1649376000000|2022-04-08 00:00:00|151.81|149.01|151.29|148.49|151.81|149.01|151.29|148.49|0
1649376010000|2022-04-08 00:00:10|151.16|148.36|151.16|148.36|151.16|148.36|151.16|148.36|0
1649376020000|2022-04-08 00:00:20|151.29|148.49|151.16|148.36|151.29|148.49|151.16|148.36|0
1649376030000|2022-04-08 00:00:30|151.09|148.29|151.16|148.36|151.16|148.36|151.09|148.29|0
1649376040000|2022-04-08 00:00:40|151.29|148.49|151.16|148.36|151.29|148.49|151.16|148.36|0
1649376050000|2022-04-08 00:00:50|151.03|148.23|150.9|148.1|151.03|148.23|150.77|147.97|0
1649376060000|2022-04-08 00:01:00|150.77|147.97|151.03|148.23|151.03|148.23|150.77|147.97|0
1649376070000|2022-04-08 00:01:10|151.16|148.36|151.29|148.49|151.29|148.49|151.16|148.36|0
1649376080000|2022-04-08 00:01:20|151.16|148.36|151.03|148.23|151.16|148.36|151.03|148.23|0
1649376090000|2022-04-08 00:01:30|151.16|148.36|151.29|148.49|151.29|148.49|151.16|148.36|0
1649376100000|2022-04-08 00:01:40|151.42|148.62|151.42|148.62|151.42|148.62|151.42|148.62|0
1649376110000|2022-04-08 00:01:50|151.29|148.49|151.29|148.49|151.29|148.49|151.29|148.49|0
1649376120000|2022-04-08 00:02:00|151.22|148.42|151.16|148.36|151.22|148.42|151.16|148.36|0
1649376130000|2022-04-08 00:02:10|151.29|148.49|151.29|148.49|151.42|148.62|151.29|148.49|0
1649376140000|2022-04-08 00:02:20|151.42|148.62|151.42|148.62|151.42|148.62|151.42|148.62|0
1649376150000|2022-04-08 00:02:30|151.35|148.55|151.29|148.49|151.35|148.55|151.29|148.49|0
1649376160000|2022-04-08 00:02:40|151.35|148.55|151.29|148.49|151.42|148.62|151.29|148.49|0
1649376170000|2022-04-08 00:02:50|151.55|148.75|151.55|148.75|151.55|148.75|151.55|148.75|0
1649376180000|2022-04-08 00:03:00|151.68|148.88|151.68|148.88|151.81|149.01|151.68|148.88|0
1649376190000|2022-04-08 00:03:10|151.81|149.01|151.81|149.01|151.81|149.01|151.68|148.88|0
1649376210000|2022-04-08 00:03:30|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1649376220000|2022-04-08 00:03:40|151.55|148.75|151.55|148.75|151.55|148.75|151.55|148.75|0
1649376230000|2022-04-08 00:03:50|151.42|148.62|151.55|148.75|151.55|148.75|151.42|148.62|0
1649376240000|2022-04-08 00:04:00|151.81|149.01|151.93|149.13|151.93|149.13|151.74|148.94|0
1649376250000|2022-04-08 00:04:10|151.81|149.01|151.93|149.13|151.93|149.13|151.81|149.01|0
1649376260000|2022-04-08 00:04:20|152.06|149.26|151.93|149.13|152.06|149.26|151.93|149.13|0
1649376270000|2022-04-08 00:04:30|152.06|149.26|152.06|149.26|152.06|149.26|152.06|149.26|0
1649376280000|2022-04-08 00:04:40|152.19|149.39|152.32|149.52|152.32|149.52|152.19|149.39|0
1649376290000|2022-04-08 00:04:50|152.19|149.39|152.19|149.39|152.19|149.39|152.06|149.26|0
1649376300000|2022-04-08 00:05:00|152.06|149.26|152.32|149.52|152.32|149.52|152.06|149.26|0
1649376310000|2022-04-08 00:05:10|152.19|149.39|152.32|149.52|152.32|149.52|152.19|149.39|0
1649376320000|2022-04-08 00:05:20|152.26|149.46|152.45|149.65|152.45|149.65|152.26|149.46|0
1649376330000|2022-04-08 00:05:30|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649376340000|2022-04-08 00:05:40|152.45|149.65|152.32|149.52|152.45|149.65|152.32|149.52|0
1649376350000|2022-04-08 00:05:50|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1649376380000|2022-04-08 00:06:20|152.38|149.58|152.32|149.52|152.45|149.65|152.32|149.52|0
1649376390000|2022-04-08 00:06:30|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1649376400000|2022-04-08 00:06:40|152.32|149.52|152.32|149.52|152.32|149.52|152.25|149.45|0
1649376410000|2022-04-08 00:06:50|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1649376420000|2022-04-08 00:07:00|152.32|149.52|152.32|149.52|152.32|149.52|152.19|149.39|0
1649376440000|2022-04-08 00:07:20|152.19|149.39|152.06|149.26|152.19|149.39|152.06|149.26|0
1649376450000|2022-04-08 00:07:30|151.99|149.19|151.93|149.13|151.99|149.19|151.93|149.13|0
1649376460000|2022-04-08 00:07:40|151.99|149.19|151.93|149.13|151.99|149.19|151.93|149.13|0
1649376470000|2022-04-08 00:07:50|151.86|149.06|151.8|149|151.86|149.06|151.8|149|0
1649376480000|2022-04-08 00:08:00|151.93|149.13|151.93|149.13|151.93|149.13|151.93|149.13|0
1649376500000|2022-04-08 00:08:20|152.06|149.26|152.19|149.39|152.19|149.39|152.06|149.26|0
1649376520000|2022-04-08 00:08:40|152.06|149.26|151.93|149.13|152.06|149.26|151.93|149.13|0
1649376540000|2022-04-08 00:09:00|151.8|149|151.93|149.13|151.93|149.13|151.8|149|0
1649376550000|2022-04-08 00:09:10|151.8|149|151.8|149|151.8|149|151.8|149|0
1649376560000|2022-04-08 00:09:20|151.67|148.87|151.8|149|151.8|149|151.67|148.87|0
1649376570000|2022-04-08 00:09:30|151.93|149.13|151.93|149.13|151.93|149.13|151.93|149.13|0
1649376580000|2022-04-08 00:09:40|151.8|149|151.8|149|151.8|149|151.8|149|0
1649376590000|2022-04-08 00:09:50|151.93|149.13|151.93|149.13|151.93|149.13|151.93|149.13|0
1649376600000|2022-04-08 00:10:00|151.8|149|151.8|149|151.8|149|151.8|149|0
1649376610000|2022-04-08 00:10:10|151.73|148.93|151.8|149|151.8|149|151.73|148.93|0
1649376620000|2022-04-08 00:10:20|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1649376630000|2022-04-08 00:10:30|151.54|148.74|151.54|148.74|151.54|148.74|151.54|148.74|0
1649376640000|2022-04-08 00:10:40|151.41|148.61|151.54|148.74|151.54|148.74|151.41|148.61|0
1649376650000|2022-04-08 00:10:50|151.41|148.61|151.54|148.74|151.54|148.74|151.28|148.48|0
1649376660000|2022-04-08 00:11:00|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649376670000|2022-04-08 00:11:10|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1649376680000|2022-04-08 00:11:20|151.73|148.93|151.8|149|151.8|149|151.73|148.93|0
1649376690000|2022-04-08 00:11:30|151.93|149.13|151.93|149.13|151.93|149.13|151.93|149.13|0
1649376700000|2022-04-08 00:11:40|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1649376710000|2022-04-08 00:11:50|151.8|149|151.93|149.13|151.93|149.13|151.8|149|0
1649376720000|2022-04-08 00:12:00|152.06|149.26|151.67|148.87|152.06|149.26|151.67|148.87|0
1649376740000|2022-04-08 00:12:20|151.8|149|151.8|149|151.8|149|151.8|149|0
1649376760000|2022-04-08 00:12:40|151.93|149.13|151.93|149.13|151.93|149.13|151.93|149.13|0
1649376770000|2022-04-08 00:12:50|152.06|149.26|151.93|149.13|152.06|149.26|151.93|149.13|0
1649376780000|2022-04-08 00:13:00|152.06|149.26|151.67|148.87|152.06|149.26|151.67|148.87|0
1649376790000|2022-04-08 00:13:10|151.8|149|151.67|148.87|151.8|149|151.67|148.87|0
1649376810000|2022-04-08 00:13:30|151.54|148.74|151.67|148.87|151.67|148.87|151.54|148.74|0
1649376830000|2022-04-08 00:13:50|151.8|149|151.8|149|151.8|149|151.8|149|0
1649376840000|2022-04-08 00:14:00|151.73|148.93|151.67|148.87|151.73|148.93|151.67|148.87|0
1649376850000|2022-04-08 00:14:10|151.54|148.74|151.67|148.87|151.67|148.87|151.54|148.74|0
1649376860000|2022-04-08 00:14:20|151.73|148.93|151.54|148.74|151.73|148.93|151.54|148.74|0
1649376870000|2022-04-08 00:14:30|151.41|148.61|151.28|148.48|151.41|148.61|151.28|148.48|0
1649376880000|2022-04-08 00:14:40|151.41|148.61|151.54|148.74|151.54|148.74|151.41|148.61|0
1649376890000|2022-04-08 00:14:50|151.41|148.61|151.41|148.61|151.54|148.74|151.41|148.61|0
1649376900000|2022-04-08 00:15:00|151.28|148.48|151.15|148.35|151.28|148.48|151.15|148.35|0
1649376910000|2022-04-08 00:15:10|151.02|148.22|150.89|148.09|151.02|148.22|150.89|148.09|0
1649376920000|2022-04-08 00:15:20|150.76|147.96|150.76|147.96|150.76|147.96|150.63|147.83|0
1649376930000|2022-04-08 00:15:30|150.63|147.83|150.25|147.45|150.63|147.83|150.25|147.45|0
1649376940000|2022-04-08 00:15:40|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649376950000|2022-04-08 00:15:50|150.5|147.7|150.5|147.7|150.5|147.7|150.5|147.7|0
1649376960000|2022-04-08 00:16:00|150.38|147.58|150.12|147.32|150.38|147.58|150.12|147.32|0
1649376980000|2022-04-08 00:16:20|150.25|147.45|150.12|147.32|150.25|147.45|150.12|147.32|0
1649376990000|2022-04-08 00:16:30|150.25|147.45|150.12|147.32|150.25|147.45|150.12|147.32|0
1649377000000|2022-04-08 00:16:40|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649377010000|2022-04-08 00:16:50|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649377020000|2022-04-08 00:17:00|149.73|146.93|149.47|146.67|149.73|146.93|149.47|146.67|0
1649377030000|2022-04-08 00:17:10|149.66|146.86|149.73|146.93|149.73|146.93|149.66|146.86|0
1649377050000|2022-04-08 00:17:30|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649377060000|2022-04-08 00:17:40|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1649377070000|2022-04-08 00:17:50|149.6|146.8|149.6|146.8|149.73|146.93|149.6|146.8|0
1649377080000|2022-04-08 00:18:00|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1649377090000|2022-04-08 00:18:10|149.6|146.8|149.73|146.93|149.73|146.93|149.6|146.8|0
1649377110000|2022-04-08 00:18:30|149.66|146.86|149.6|146.8|149.73|146.93|149.6|146.8|0
1649377120000|2022-04-08 00:18:40|149.73|146.93|149.53|146.73|149.73|146.93|149.53|146.73|0
1649377130000|2022-04-08 00:18:50|149.47|146.67|149.6|146.8|149.6|146.8|149.47|146.67|0
1649377140000|2022-04-08 00:19:00|149.47|146.67|149.47|146.67|149.47|146.67|149.47|146.67|0
1649377160000|2022-04-08 00:19:20|149.53|146.73|149.6|146.8|149.6|146.8|149.47|146.67|0
1649377170000|2022-04-08 00:19:30|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1649377180000|2022-04-08 00:19:40|149.66|146.86|149.73|146.93|149.73|146.93|149.66|146.86|0
1649377190000|2022-04-08 00:19:50|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1649377200000|2022-04-08 00:20:00|149.34|146.54|148.96|146.16|149.34|146.54|148.96|146.16|0
1649377210000|2022-04-08 00:20:10|148.83|146.03|149.09|146.29|149.09|146.29|148.83|146.03|0
1649377220000|2022-04-08 00:20:20|149.21|146.41|149.34|146.54|149.47|146.67|149.21|146.41|0
1649377230000|2022-04-08 00:20:30|149.47|146.67|149.34|146.54|149.47|146.67|149.34|146.54|0
1649377240000|2022-04-08 00:20:40|149.47|146.67|149.6|146.8|149.6|146.8|149.47|146.67|0
1649377250000|2022-04-08 00:20:50|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649377260000|2022-04-08 00:21:00|149.99|147.19|149.98|147.18|150.24|147.44|149.98|147.18|0
1649377280000|2022-04-08 00:21:20|150.05|147.25|150.11|147.31|150.11|147.31|150.05|147.25|0
1649377290000|2022-04-08 00:21:30|150.18|147.38|150.24|147.44|150.24|147.44|150.11|147.31|0
1649377300000|2022-04-08 00:21:40|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649377310000|2022-04-08 00:21:50|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649377320000|2022-04-08 00:22:00|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649377330000|2022-04-08 00:22:10|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649377350000|2022-04-08 00:22:30|149.73|146.93|149.6|146.8|149.73|146.93|149.6|146.8|0
1649377360000|2022-04-08 00:22:40|149.66|146.86|149.6|146.8|149.66|146.86|149.6|146.8|0
1649377370000|2022-04-08 00:22:50|149.34|146.54|149.21|146.41|149.34|146.54|149.21|146.41|0
1649377380000|2022-04-08 00:23:00|149.34|146.54|149.34|146.54|149.34|146.54|149.34|146.54|0
1649377400000|2022-04-08 00:23:20|149.21|146.41|149.34|146.54|149.34|146.54|149.21|146.41|0
1649377410000|2022-04-08 00:23:30|149.21|146.41|149.34|146.54|149.34|146.54|149.21|146.41|0
1649377420000|2022-04-08 00:23:40|149.21|146.41|149.34|146.54|149.34|146.54|149.21|146.41|0
1649377430000|2022-04-08 00:23:50|149.21|146.41|149.34|146.54|149.34|146.54|149.15|146.35|0
1649377440000|2022-04-08 00:24:00|149.27|146.47|149.34|146.54|149.34|146.54|149.27|146.47|0
1649377450000|2022-04-08 00:24:10|149.21|146.41|149.34|146.54|149.34|146.54|149.21|146.41|0
1649377460000|2022-04-08 00:24:20|149.27|146.47|149.21|146.41|149.27|146.47|149.21|146.41|0
1649377470000|2022-04-08 00:24:30|149.34|146.54|149.34|146.54|149.34|146.54|149.21|146.41|0
1649377480000|2022-04-08 00:24:40|149.47|146.67|149.34|146.54|149.47|146.67|149.27|146.47|0
1649377490000|2022-04-08 00:24:50|149.21|146.41|149.21|146.41|149.21|146.41|149.21|146.41|0
1649377500000|2022-04-08 00:25:00|149.08|146.28|149.08|146.28|149.08|146.28|149.08|146.28|0
1649377510000|2022-04-08 00:25:10|149.02|146.22|149.21|146.41|149.21|146.41|149.02|146.22|0
1649377520000|2022-04-08 00:25:20|149.34|146.54|149.34|146.54|149.34|146.54|149.34|146.54|0
1649377530000|2022-04-08 00:25:30|149.4|146.6|149.4|146.6|149.4|146.6|149.4|146.6|0
1649377540000|2022-04-08 00:25:40|149.21|146.41|149.21|146.41|149.21|146.41|149.21|146.41|0
1649377550000|2022-04-08 00:25:50|149.08|146.28|149.21|146.41|149.21|146.41|149.08|146.28|0
1649377560000|2022-04-08 00:26:00|149.34|146.54|149.27|146.47|149.34|146.54|149.27|146.47|0
1649377570000|2022-04-08 00:26:10|149.34|146.54|149.6|146.8|149.6|146.8|149.34|146.54|0
1649377580000|2022-04-08 00:26:20|149.47|146.67|149.6|146.8|149.6|146.8|149.47|146.67|0
1649377590000|2022-04-08 00:26:30|149.53|146.73|149.6|146.8|149.6|146.8|149.53|146.73|0
1649377600000|2022-04-08 00:26:40|149.53|146.73|149.6|146.8|149.6|146.8|149.47|146.67|0
1649377610000|2022-04-08 00:26:50|149.47|146.67|149.47|146.67|149.47|146.67|149.4|146.6|0
1649377620000|2022-04-08 00:27:00|149.34|146.54|149.59|146.79|149.59|146.79|149.34|146.54|0
1649377630000|2022-04-08 00:27:10|149.47|146.67|149.34|146.54|149.47|146.67|149.34|146.54|0
1649377640000|2022-04-08 00:27:20|149.47|146.67|149.47|146.67|149.47|146.67|149.47|146.67|0
1649377650000|2022-04-08 00:27:30|149.34|146.54|149.21|146.41|149.34|146.54|149.21|146.41|0
1649377660000|2022-04-08 00:27:40|149.34|146.54|149.34|146.54|149.34|146.54|149.34|146.54|0
1649377670000|2022-04-08 00:27:50|149.21|146.41|149.21|146.41|149.21|146.41|149.21|146.41|0
1649377680000|2022-04-08 00:28:00|149.08|146.28|148.95|146.15|149.08|146.28|148.95|146.15|0
1649377690000|2022-04-08 00:28:10|149.21|146.41|149.08|146.28|149.21|146.41|149.08|146.28|0
1649377700000|2022-04-08 00:28:20|149.01|146.21|148.95|146.15|149.08|146.28|148.95|146.15|0
1649377710000|2022-04-08 00:28:30|149.08|146.28|148.95|146.15|149.08|146.28|148.82|146.02|0
1649377720000|2022-04-08 00:28:40|149.08|146.28|149.08|146.28|149.08|146.28|149.08|146.28|0
1649377730000|2022-04-08 00:28:50|148.95|146.15|148.95|146.15|148.95|146.15|148.95|146.15|0
1649377740000|2022-04-08 00:29:00|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649377750000|2022-04-08 00:29:10|148.44|145.64|148.31|145.51|148.44|145.64|148.31|145.51|0
1649377760000|2022-04-08 00:29:20|147.8|145|147.29|144.49|147.8|145|147.29|144.49|0
1649377770000|2022-04-08 00:29:30|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1649377780000|2022-04-08 00:29:40|146.91|144.11|147.04|144.24|147.16|144.36|146.91|144.11|0
1649377790000|2022-04-08 00:29:50|146.78|143.98|147.04|144.24|147.04|144.24|146.78|143.98|0
1649377800000|2022-04-08 00:30:00|146.78|143.98|147.16|144.36|147.16|144.36|146.78|143.98|0
1649377810000|2022-04-08 00:30:10|147.04|144.24|147.04|144.24|147.04|144.24|146.91|144.11|0
1649377820000|2022-04-08 00:30:20|147.1|144.3|147.16|144.36|147.16|144.36|147.1|144.3|0
1649377830000|2022-04-08 00:30:30|147.04|144.24|147.16|144.36|147.16|144.36|147.04|144.24|0
1649377840000|2022-04-08 00:30:40|147.29|144.49|147.35|144.55|147.35|144.55|147.29|144.49|0
1649377850000|2022-04-08 00:30:50|147.29|144.49|147.42|144.62|147.42|144.62|147.29|144.49|0
1649377860000|2022-04-08 00:31:00|147.29|144.49|147.04|144.24|147.29|144.49|147.04|144.24|0
1649377870000|2022-04-08 00:31:10|147.1|144.3|147.04|144.24|147.16|144.36|147.04|144.24|0
1649377880000|2022-04-08 00:31:20|147.16|144.36|147.22|144.42|147.22|144.42|147.16|144.36|0
1649377890000|2022-04-08 00:31:30|147.29|144.49|147.29|144.49|147.42|144.62|147.29|144.49|0
1649377900000|2022-04-08 00:31:40|147.35|144.55|147.29|144.49|147.35|144.55|147.29|144.49|0
1649377910000|2022-04-08 00:31:50|147.16|144.36|147.29|144.49|147.29|144.49|147.16|144.36|0
1649377920000|2022-04-08 00:32:00|147.16|144.36|147.16|144.36|147.16|144.36|147.16|144.36|0
1649377930000|2022-04-08 00:32:10|147.29|144.49|147.29|144.49|147.29|144.49|147.29|144.49|0
1649377940000|2022-04-08 00:32:20|147.42|144.62|147.22|144.42|147.42|144.62|147.16|144.36|0
1649377950000|2022-04-08 00:32:30|147.16|144.36|147.42|144.62|147.42|144.62|147.16|144.36|0
1649377960000|2022-04-08 00:32:40|147.16|144.36|147.16|144.36|147.16|144.36|147.16|144.36|0
1649377970000|2022-04-08 00:32:50|147.22|144.42|147.29|144.49|147.29|144.49|147.22|144.42|0
1649377980000|2022-04-08 00:33:00|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649377990000|2022-04-08 00:33:10|147.16|144.36|147.42|144.62|147.42|144.62|147.16|144.36|0
1649378000000|2022-04-08 00:33:20|147.54|144.74|147.03|144.23|147.54|144.74|147.03|144.23|0
1649378010000|2022-04-08 00:33:30|146.91|144.11|146.91|144.11|146.91|144.11|146.91|144.11|0
1649378020000|2022-04-08 00:33:40|147.03|144.23|147.03|144.23|147.03|144.23|147.03|144.23|0
1649378040000|2022-04-08 00:34:00|146.97|144.17|146.78|143.98|146.97|144.17|146.78|143.98|0
1649378050000|2022-04-08 00:34:10|146.91|144.11|146.78|143.98|146.91|144.11|146.78|143.98|0
1649378060000|2022-04-08 00:34:20|146.91|144.11|146.91|144.11|146.91|144.11|146.91|144.11|0
1649378070000|2022-04-08 00:34:30|146.78|143.98|146.78|143.98|146.91|144.11|146.78|143.98|0
1649378120000|2022-04-08 00:35:20|146.91|144.11|146.91|144.11|146.91|144.11|146.91|144.11|0
1649378130000|2022-04-08 00:35:30|147.03|144.23|146.91|144.11|147.03|144.23|146.91|144.11|0
1649378140000|2022-04-08 00:35:40|146.97|144.17|147.16|144.36|147.16|144.36|146.97|144.17|0
1649378160000|2022-04-08 00:36:00|147.03|144.23|147.03|144.23|147.03|144.23|147.03|144.23|0
1649378170000|2022-04-08 00:36:10|147.16|144.36|147.03|144.23|147.16|144.36|147.03|144.23|0
1649378180000|2022-04-08 00:36:20|146.91|144.11|146.78|143.98|146.91|144.11|146.78|143.98|0
1649378190000|2022-04-08 00:36:30|146.91|144.11|146.78|143.98|146.91|144.11|146.78|143.98|0
1649378200000|2022-04-08 00:36:40|146.84|144.04|146.9|144.1|146.9|144.1|146.84|144.04|0
1649378210000|2022-04-08 00:36:50|147.03|144.23|147.03|144.23|147.03|144.23|147.03|144.23|0
1649378220000|2022-04-08 00:37:00|146.9|144.1|146.9|144.1|146.9|144.1|146.9|144.1|0
1649378240000|2022-04-08 00:37:20|147.03|144.23|147.16|144.36|147.16|144.36|147.03|144.23|0
1649378260000|2022-04-08 00:37:40|147.29|144.49|147.29|144.49|147.29|144.49|147.29|144.49|0
1649378270000|2022-04-08 00:37:50|147.16|144.36|147.16|144.36|147.16|144.36|147.16|144.36|0
1649378280000|2022-04-08 00:38:00|147.03|144.23|147.16|144.36|147.16|144.36|147.03|144.23|0
1649378300000|2022-04-08 00:38:20|147.03|144.23|147.16|144.36|147.16|144.36|147.03|144.23|0
1649378310000|2022-04-08 00:38:30|147.29|144.49|147.28|144.48|147.29|144.49|147.16|144.36|0
1649378320000|2022-04-08 00:38:40|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378340000|2022-04-08 00:39:00|147.54|144.74|147.54|144.74|147.54|144.74|147.41|144.61|0
1649378350000|2022-04-08 00:39:10|147.41|144.61|147.54|144.74|147.54|144.74|147.41|144.61|0
1649378360000|2022-04-08 00:39:20|147.67|144.87|147.67|144.87|147.67|144.87|147.67|144.87|0
1649378380000|2022-04-08 00:39:40|147.54|144.74|147.54|144.74|147.54|144.74|147.54|144.74|0
1649378400000|2022-04-08 00:40:00|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378410000|2022-04-08 00:40:10|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378420000|2022-04-08 00:40:20|147.41|144.61|147.54|144.74|147.54|144.74|147.41|144.61|0
1649378430000|2022-04-08 00:40:30|147.41|144.61|147.54|144.74|147.54|144.74|147.41|144.61|0
1649378450000|2022-04-08 00:40:50|147.41|144.61|147.41|144.61|147.54|144.74|147.41|144.61|0
1649378460000|2022-04-08 00:41:00|147.28|144.48|147.28|144.48|147.41|144.61|147.28|144.48|0
1649378480000|2022-04-08 00:41:20|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378500000|2022-04-08 00:41:40|147.28|144.48|147.54|144.74|147.54|144.74|147.28|144.48|0
1649378510000|2022-04-08 00:41:50|147.66|144.86|147.66|144.86|147.66|144.86|147.66|144.86|0
1649378520000|2022-04-08 00:42:00|147.54|144.74|147.54|144.74|147.54|144.74|147.54|144.74|0
1649378530000|2022-04-08 00:42:10|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378540000|2022-04-08 00:42:20|147.54|144.74|147.54|144.74|147.54|144.74|147.54|144.74|0
1649378550000|2022-04-08 00:42:30|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1649378560000|2022-04-08 00:42:40|147.41|144.61|147.28|144.48|147.41|144.61|147.28|144.48|0
1649378570000|2022-04-08 00:42:50|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378580000|2022-04-08 00:43:00|147.34|144.54|147.41|144.61|147.41|144.61|147.34|144.54|0
1649378590000|2022-04-08 00:43:10|147.34|144.54|147.41|144.61|147.41|144.61|147.28|144.48|0
1649378600000|2022-04-08 00:43:20|147.34|144.54|147.34|144.54|147.41|144.61|147.34|144.54|0
1649378610000|2022-04-08 00:43:30|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378640000|2022-04-08 00:44:00|147.28|144.48|147.34|144.54|147.34|144.54|147.28|144.48|0
1649378650000|2022-04-08 00:44:10|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378660000|2022-04-08 00:44:20|147.41|144.61|147.54|144.74|147.54|144.74|147.41|144.61|0
1649378670000|2022-04-08 00:44:30|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378680000|2022-04-08 00:44:40|147.54|144.74|147.54|144.74|147.54|144.74|147.54|144.74|0
1649378690000|2022-04-08 00:44:50|147.47|144.67|147.41|144.61|147.54|144.74|147.41|144.61|0
1649378700000|2022-04-08 00:45:00|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1649378720000|2022-04-08 00:45:20|147.66|144.86|147.85|145.05|147.92|145.12|147.66|144.86|0
1649378730000|2022-04-08 00:45:30|147.79|144.99|147.79|144.99|147.79|144.99|147.79|144.99|0
1649378740000|2022-04-08 00:45:40|147.92|145.12|147.85|145.05|147.92|145.12|147.85|145.05|0
1649378750000|2022-04-08 00:45:50|147.79|144.99|147.79|144.99|147.79|144.99|147.79|144.99|0
1649378760000|2022-04-08 00:46:00|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378770000|2022-04-08 00:46:10|147.41|144.61|147.15|144.35|147.41|144.61|147.15|144.35|0
1649378790000|2022-04-08 00:46:30|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378810000|2022-04-08 00:46:50|147.41|144.61|147.28|144.48|147.41|144.61|147.28|144.48|0
1649378820000|2022-04-08 00:47:00|147.15|144.35|147.15|144.35|147.15|144.35|147.02|144.22|0
1649378830000|2022-04-08 00:47:10|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378840000|2022-04-08 00:47:20|147.41|144.61|147.53|144.73|147.53|144.73|147.41|144.61|0
1649378850000|2022-04-08 00:47:30|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378870000|2022-04-08 00:47:50|147.28|144.48|147.41|144.61|147.41|144.61|147.28|144.48|0
1649378880000|2022-04-08 00:48:00|147.28|144.48|147.28|144.48|147.28|144.48|147.28|144.48|0
1649378890000|2022-04-08 00:48:10|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649378900000|2022-04-08 00:48:20|147.34|144.54|147.28|144.48|147.34|144.54|147.28|144.48|0
1649378920000|2022-04-08 00:48:40|147.4|144.6|147.28|144.48|147.4|144.6|147.28|144.48|0
1649378940000|2022-04-08 00:49:00|147.15|144.35|147.15|144.35|147.15|144.35|147.15|144.35|0
1649378950000|2022-04-08 00:49:10|147.28|144.48|147.15|144.35|147.28|144.48|147.15|144.35|0
1649378980000|2022-04-08 00:49:40|147.28|144.48|147.28|144.48|147.4|144.6|147.28|144.48|0
1649378990000|2022-04-08 00:49:50|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1649379000000|2022-04-08 00:50:00|147.53|144.73|147.53|144.73|147.66|144.86|147.53|144.73|0
1649379020000|2022-04-08 00:50:20|147.59|144.79|147.53|144.73|147.66|144.86|147.4|144.6|0
1649379030000|2022-04-08 00:50:30|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1649379050000|2022-04-08 00:50:50|147.53|144.73|147.4|144.6|147.53|144.73|147.4|144.6|0
1649379070000|2022-04-08 00:51:10|147.46|144.66|147.53|144.73|147.53|144.73|147.46|144.66|0
1649379080000|2022-04-08 00:51:20|147.4|144.6|147.66|144.86|147.66|144.86|147.4|144.6|0
1649379120000|2022-04-08 00:52:00|147.59|144.79|147.66|144.86|147.66|144.86|147.53|144.73|0
1649379140000|2022-04-08 00:52:20|147.78|144.98|147.78|144.98|147.78|144.98|147.66|144.86|0
1649379150000|2022-04-08 00:52:30|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1649379160000|2022-04-08 00:52:40|147.78|144.98|147.78|144.98|147.78|144.98|147.78|144.98|0
1649379170000|2022-04-08 00:52:50|147.66|144.86|147.78|144.98|147.78|144.98|147.66|144.86|0
1649379180000|2022-04-08 00:53:00|147.91|145.11|147.78|144.98|147.91|145.11|147.78|144.98|0
1649379190000|2022-04-08 00:53:10|147.72|144.92|147.78|144.98|147.78|144.98|147.72|144.92|0
1649379220000|2022-04-08 00:53:40|147.84|145.04|147.78|144.98|147.84|145.04|147.78|144.98|0
1649379230000|2022-04-08 00:53:50|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1649379250000|2022-04-08 00:54:10|147.66|144.86|147.66|144.86|147.66|144.86|147.66|144.86|0
1649379280000|2022-04-08 00:54:40|147.72|144.92|147.91|145.11|147.91|145.11|147.72|144.92|0
1649379290000|2022-04-08 00:54:50|147.78|144.98|147.72|144.92|147.78|144.98|147.72|144.92|0
1649379300000|2022-04-08 00:55:00|147.78|144.98|147.78|144.98|147.78|144.98|147.78|144.98|0
1649379310000|2022-04-08 00:55:10|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1649379320000|2022-04-08 00:55:20|147.72|144.92|147.72|144.92|147.78|144.98|147.72|144.92|0
1649379330000|2022-04-08 00:55:30|147.78|144.98|147.78|144.98|147.91|145.11|147.78|144.98|0
1649379340000|2022-04-08 00:55:40|147.84|145.04|147.65|144.85|147.84|145.04|147.65|144.85|0
1649379350000|2022-04-08 00:55:50|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1649379360000|2022-04-08 00:56:00|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1649379370000|2022-04-08 00:56:10|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1649379380000|2022-04-08 00:56:20|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1649379390000|2022-04-08 00:56:30|147.59|144.79|147.53|144.73|147.59|144.79|147.53|144.73|0
1649379400000|2022-04-08 00:56:40|147.65|144.85|147.65|144.85|147.65|144.85|147.65|144.85|0
1649379410000|2022-04-08 00:56:50|147.53|144.73|147.4|144.6|147.53|144.73|147.4|144.6|0
1649379420000|2022-04-08 00:57:00|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1649379430000|2022-04-08 00:57:10|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1649379440000|2022-04-08 00:57:20|147.27|144.47|147.4|144.6|147.4|144.6|147.27|144.47|0
1649379460000|2022-04-08 00:57:40|147.53|144.73|147.53|144.73|147.53|144.73|147.53|144.73|0
1649379480000|2022-04-08 00:58:00|147.65|144.85|147.65|144.85|147.65|144.85|147.59|144.79|0
1649379490000|2022-04-08 00:58:10|147.71|144.91|147.78|144.98|147.78|144.98|147.71|144.91|0
1649379500000|2022-04-08 00:58:20|147.91|145.11|148.16|145.36|148.16|145.36|147.91|145.11|0
1649379510000|2022-04-08 00:58:30|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1649379520000|2022-04-08 00:58:40|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649379530000|2022-04-08 00:58:50|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649379550000|2022-04-08 00:59:10|148.29|145.49|148.29|145.49|148.29|145.49|148.29|145.49|0
1649379580000|2022-04-08 00:59:40|148.22|145.42|148.29|145.49|148.29|145.49|148.22|145.42|0
1649379600000|2022-04-08 01:00:00|148.42|145.62|148.55|145.75|148.55|145.75|148.42|145.62|0
1649379610000|2022-04-08 01:00:10|148.54|145.74|148.67|145.87|148.67|145.87|148.54|145.74|0
1649379620000|2022-04-08 01:00:20|148.8|146|148.73|145.93|148.8|146|148.73|145.93|0
1649379630000|2022-04-08 01:00:30|148.67|145.87|148.54|145.74|148.67|145.87|148.54|145.74|0
1649379640000|2022-04-08 01:00:40|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649379650000|2022-04-08 01:00:50|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649379660000|2022-04-08 01:01:00|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649379670000|2022-04-08 01:01:10|148.54|145.74|148.67|145.87|148.67|145.87|148.54|145.74|0
1649379680000|2022-04-08 01:01:20|148.54|145.74|148.61|145.81|148.61|145.81|148.54|145.74|0
1649379690000|2022-04-08 01:01:30|148.67|145.87|148.54|145.74|148.67|145.87|148.54|145.74|0
1649379700000|2022-04-08 01:01:40|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1649379710000|2022-04-08 01:01:50|148.54|145.74|148.42|145.62|148.54|145.74|148.42|145.62|0
1649379720000|2022-04-08 01:02:00|148.29|145.49|148.29|145.49|148.29|145.49|148.29|145.49|0
1649379730000|2022-04-08 01:02:10|148.42|145.62|148.54|145.74|148.54|145.74|148.42|145.62|0
1649379740000|2022-04-08 01:02:20|148.42|145.62|148.29|145.49|148.42|145.62|148.29|145.49|0
1649379750000|2022-04-08 01:02:30|148.42|145.62|148.29|145.49|148.42|145.62|148.29|145.49|0
1649379760000|2022-04-08 01:02:40|148.42|145.62|148.29|145.49|148.42|145.62|148.29|145.49|0
1649379780000|2022-04-08 01:03:00|148.22|145.42|148.16|145.36|148.22|145.42|148.16|145.36|0
1649379790000|2022-04-08 01:03:10|148.22|145.42|148.29|145.49|148.29|145.49|148.22|145.42|0
1649379800000|2022-04-08 01:03:20|148.41|145.61|148.29|145.49|148.41|145.61|148.29|145.49|0
1649379820000|2022-04-08 01:03:40|148.41|145.61|148.41|145.61|148.41|145.61|148.41|145.61|0
1649379830000|2022-04-08 01:03:50|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649379840000|2022-04-08 01:04:00|148.41|145.61|148.41|145.61|148.41|145.61|148.41|145.61|0
1649379890000|2022-04-08 01:04:50|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649379900000|2022-04-08 01:05:00|148.67|145.87|148.54|145.74|148.8|146|148.54|145.74|0
1649379910000|2022-04-08 01:05:10|148.6|145.8|148.41|145.61|148.6|145.8|148.41|145.61|0
1649379920000|2022-04-08 01:05:20|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649379950000|2022-04-08 01:05:50|148.41|145.61|148.29|145.49|148.41|145.61|148.29|145.49|0
1649379960000|2022-04-08 01:06:00|148.35|145.55|148.28|145.48|148.35|145.55|148.28|145.48|0
1649379970000|2022-04-08 01:06:10|148.35|145.55|148.41|145.61|148.41|145.61|148.35|145.55|0
1649379980000|2022-04-08 01:06:20|148.35|145.55|148.28|145.48|148.35|145.55|148.28|145.48|0
1649380000000|2022-04-08 01:06:40|148.41|145.61|148.41|145.61|148.41|145.61|148.41|145.61|0
1649380020000|2022-04-08 01:07:00|148.47|145.67|148.41|145.61|148.47|145.67|148.41|145.61|0
1649380030000|2022-04-08 01:07:10|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649380040000|2022-04-08 01:07:20|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649380070000|2022-04-08 01:07:50|148.8|146|148.8|146|148.8|146|148.8|146|0
1649380080000|2022-04-08 01:08:00|148.92|146.12|148.92|146.12|148.92|146.12|148.92|146.12|0
1649380120000|2022-04-08 01:08:40|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1649380130000|2022-04-08 01:08:50|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649380140000|2022-04-08 01:09:00|148.79|145.99|148.54|145.74|148.79|145.99|148.41|145.61|0
1649380150000|2022-04-08 01:09:10|148.67|145.87|148.54|145.74|148.67|145.87|148.54|145.74|0
1649380160000|2022-04-08 01:09:20|148.41|145.61|148.54|145.74|148.54|145.74|148.41|145.61|0
1649380180000|2022-04-08 01:09:40|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649380190000|2022-04-08 01:09:50|148.28|145.48|148.15|145.35|148.28|145.48|148.15|145.35|0
1649380200000|2022-04-08 01:10:00|148.28|145.48|148.15|145.35|148.28|145.48|147.9|145.1|0
1649380210000|2022-04-08 01:10:10|148.09|145.29|148.15|145.35|148.15|145.35|148.09|145.29|0
1649380220000|2022-04-08 01:10:20|148.28|145.48|148.28|145.48|148.28|145.48|148.15|145.35|0
1649380230000|2022-04-08 01:10:30|148.03|145.23|148.15|145.35|148.15|145.35|148.03|145.23|0
1649380240000|2022-04-08 01:10:40|148.09|145.29|147.9|145.1|148.09|145.29|147.9|145.1|0
1649380250000|2022-04-08 01:10:50|147.77|144.97|148.03|145.23|148.03|145.23|147.77|144.97|0
1649380260000|2022-04-08 01:11:00|147.9|145.1|147.96|145.16|147.96|145.16|147.9|145.1|0
1649380270000|2022-04-08 01:11:10|147.9|145.1|148.03|145.23|148.03|145.23|147.9|145.1|0
1649380280000|2022-04-08 01:11:20|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1649380290000|2022-04-08 01:11:30|148.03|145.23|148.03|145.23|148.03|145.23|147.96|145.16|0
1649380300000|2022-04-08 01:11:40|147.96|145.16|148.03|145.23|148.03|145.23|147.96|145.16|0
1649380310000|2022-04-08 01:11:50|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1649380320000|2022-04-08 01:12:00|148.03|145.23|148.03|145.23|148.03|145.23|147.9|145.1|0
1649380330000|2022-04-08 01:12:10|147.9|145.1|147.96|145.16|147.96|145.16|147.9|145.1|0
1649380340000|2022-04-08 01:12:20|147.77|144.97|147.9|145.1|147.9|145.1|147.77|144.97|0
1649380350000|2022-04-08 01:12:30|147.83|145.03|147.77|144.97|147.83|145.03|147.77|144.97|0
1649380360000|2022-04-08 01:12:40|147.9|145.1|148.02|145.22|148.02|145.22|147.9|145.1|0
1649380370000|2022-04-08 01:12:50|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1649380380000|2022-04-08 01:13:00|147.83|145.03|147.77|144.97|147.9|145.1|147.77|144.97|0
1649380390000|2022-04-08 01:13:10|147.9|145.1|147.77|144.97|147.9|145.1|147.77|144.97|0
1649380400000|2022-04-08 01:13:20|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1649380410000|2022-04-08 01:13:30|147.77|144.97|147.77|144.97|147.83|145.03|147.77|144.97|0
1649380430000|2022-04-08 01:13:50|147.83|145.03|147.83|145.03|147.83|145.03|147.83|145.03|0
1649380440000|2022-04-08 01:14:00|147.9|145.1|147.64|144.84|147.9|145.1|147.64|144.84|0
1649380450000|2022-04-08 01:14:10|147.51|144.71|147.51|144.71|147.51|144.71|147.51|144.71|0
1649380460000|2022-04-08 01:14:20|147.64|144.84|147.64|144.84|147.64|144.84|147.64|144.84|0
1649380470000|2022-04-08 01:14:30|147.7|144.9|147.7|144.9|147.7|144.9|147.7|144.9|0
1649380480000|2022-04-08 01:14:40|147.77|144.97|147.77|144.97|147.77|144.97|147.77|144.97|0
1649380490000|2022-04-08 01:14:50|147.51|144.71|147.64|144.84|147.64|144.84|147.51|144.71|0
1649380500000|2022-04-08 01:15:00|147.57|144.77|148.02|145.22|148.02|145.22|147.57|144.77|0
1649380510000|2022-04-08 01:15:10|147.9|145.1|147.96|145.16|148.02|145.22|147.9|145.1|0
1649380520000|2022-04-08 01:15:20|147.9|145.1|148.02|145.22|148.02|145.22|147.9|145.1|0
1649380530000|2022-04-08 01:15:30|147.89|145.09|148.02|145.22|148.02|145.22|147.89|145.09|0
1649380540000|2022-04-08 01:15:40|147.89|145.09|147.89|145.09|147.89|145.09|147.89|145.09|0
1649380550000|2022-04-08 01:15:50|147.83|145.03|147.77|144.97|147.83|145.03|147.77|144.97|0
1649380560000|2022-04-08 01:16:00|147.64|144.84|147.77|144.97|147.77|144.97|147.64|144.84|0
1649380570000|2022-04-08 01:16:10|147.64|144.84|147.64|144.84|147.64|144.84|147.51|144.71|0
1649380580000|2022-04-08 01:16:20|147.51|144.71|147.38|144.58|147.51|144.71|147.38|144.58|0
1649380590000|2022-04-08 01:16:30|147.26|144.46|147.13|144.33|147.26|144.46|147.13|144.33|0
1649380600000|2022-04-08 01:16:40|147.06|144.26|147|144.2|147.06|144.26|147|144.2|0
1649380610000|2022-04-08 01:16:50|146.88|144.08|147|144.2|147|144.2|146.88|144.08|0
1649380630000|2022-04-08 01:17:10|147.13|144.33|147.13|144.33|147.13|144.33|147.13|144.33|0
1649380640000|2022-04-08 01:17:20|147|144.2|147.06|144.26|147.06|144.26|147|144.2|0
1649380650000|2022-04-08 01:17:30|147|144.2|147|144.2|147|144.2|147|144.2|0
1649380660000|2022-04-08 01:17:40|147.06|144.26|147.13|144.33|147.13|144.33|147.06|144.26|0
1649380670000|2022-04-08 01:17:50|147.06|144.26|147.06|144.26|147.06|144.26|147.06|144.26|0
1649380680000|2022-04-08 01:18:00|147|144.2|147|144.2|147|144.2|147|144.2|0
1649380690000|2022-04-08 01:18:10|147.13|144.33|147.13|144.33|147.13|144.33|147.13|144.33|0
1649380720000|2022-04-08 01:18:40|147|144.2|147|144.2|147.13|144.33|147|144.2|0
1649380730000|2022-04-08 01:18:50|147.13|144.33|147.13|144.33|147.13|144.33|147.13|144.33|0
1649380740000|2022-04-08 01:19:00|147.06|144.26|147.13|144.33|147.13|144.33|147|144.2|0
1649380750000|2022-04-08 01:19:10|147.26|144.46|147.26|144.46|147.26|144.46|147.26|144.46|0
1649380760000|2022-04-08 01:19:20|147.25|144.45|147.25|144.45|147.25|144.45|147.25|144.45|0
1649380770000|2022-04-08 01:19:30|147.13|144.33|147.13|144.33|147.13|144.33|147.13|144.33|0
1649380780000|2022-04-08 01:19:40|147.25|144.45|147.25|144.45|147.25|144.45|147.25|144.45|0
1649380800000|2022-04-08 01:20:00|147.32|144.52|147.38|144.58|147.38|144.58|147.25|144.45|0
1649380810000|2022-04-08 01:20:10|147.51|144.71|147.64|144.84|147.64|144.84|147.51|144.71|0
1649380820000|2022-04-08 01:20:20|147.76|144.96|147.76|144.96|147.76|144.96|147.76|144.96|0
1649380830000|2022-04-08 01:20:30|147.64|144.84|147.51|144.71|147.64|144.84|147.51|144.71|0
1649380840000|2022-04-08 01:20:40|147.44|144.64|147.51|144.71|147.51|144.71|147.38|144.58|0
1649380860000|2022-04-08 01:21:00|147.38|144.58|147.51|144.71|147.51|144.71|147.25|144.45|0
1649380870000|2022-04-08 01:21:10|147.44|144.64|147.44|144.64|147.44|144.64|147.44|144.64|0
1649380880000|2022-04-08 01:21:20|147.51|144.71|147.51|144.71|147.51|144.71|147.44|144.64|0
1649380890000|2022-04-08 01:21:30|147.44|144.64|147.13|144.33|147.44|144.64|147.13|144.33|0
1649380900000|2022-04-08 01:21:40|147|144.2|147|144.2|147|144.2|147|144.2|0
1649380910000|2022-04-08 01:21:50|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649380950000|2022-04-08 01:22:30|147|144.2|147|144.2|147|144.2|147|144.2|0
1649380960000|2022-04-08 01:22:40|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649380980000|2022-04-08 01:23:00|147|144.2|146.87|144.07|147.13|144.33|146.87|144.07|0
1649380990000|2022-04-08 01:23:10|146.93|144.13|147|144.2|147|144.2|146.87|144.07|0
1649381000000|2022-04-08 01:23:20|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649381010000|2022-04-08 01:23:30|146.93|144.13|146.93|144.13|146.93|144.13|146.93|144.13|0
1649381020000|2022-04-08 01:23:40|146.87|144.07|146.74|143.94|146.87|144.07|146.74|143.94|0
1649381040000|2022-04-08 01:24:00|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649381050000|2022-04-08 01:24:10|146.74|143.94|146.74|143.94|146.74|143.94|146.74|143.94|0
1649381060000|2022-04-08 01:24:20|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649381070000|2022-04-08 01:24:30|146.74|143.94|146.74|143.94|146.74|143.94|146.74|143.94|0
1649381100000|2022-04-08 01:25:00|147|144.2|147|144.2|147|144.2|147|144.2|0
1649381120000|2022-04-08 01:25:20|146.87|144.07|147|144.2|147|144.2|146.87|144.07|0
1649381150000|2022-04-08 01:25:50|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649381160000|2022-04-08 01:26:00|147|144.2|147.12|144.32|147.12|144.32|147|144.2|0
1649381180000|2022-04-08 01:26:20|147.06|144.26|147|144.2|147.06|144.26|147|144.2|0
1649381200000|2022-04-08 01:26:40|147.12|144.32|147.12|144.32|147.12|144.32|147.12|144.32|0
1649381230000|2022-04-08 01:27:10|147.25|144.45|147.12|144.32|147.25|144.45|147.12|144.32|0
1649381250000|2022-04-08 01:27:30|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381290000|2022-04-08 01:28:10|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1649381300000|2022-04-08 01:28:20|146.74|143.94|146.87|144.07|146.87|144.07|146.74|143.94|0
1649381330000|2022-04-08 01:28:50|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381340000|2022-04-08 01:29:00|147.12|144.32|146.99|144.19|147.12|144.32|146.99|144.19|0
1649381350000|2022-04-08 01:29:10|147.12|144.32|147.12|144.32|147.12|144.32|146.99|144.19|0
1649381370000|2022-04-08 01:29:30|147.25|144.45|147.25|144.45|147.25|144.45|147.25|144.45|0
1649381380000|2022-04-08 01:29:40|147.12|144.32|146.99|144.19|147.12|144.32|146.99|144.19|0
1649381390000|2022-04-08 01:29:50|147.12|144.32|146.99|144.19|147.12|144.32|146.99|144.19|0
1649381400000|2022-04-08 01:30:00|147.12|144.32|147.12|144.32|147.12|144.32|147.12|144.32|0
1649381420000|2022-04-08 01:30:20|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381430000|2022-04-08 01:30:30|147.12|144.32|146.99|144.19|147.12|144.32|146.99|144.19|0
1649381440000|2022-04-08 01:30:40|147.12|144.32|147.12|144.32|147.12|144.32|147.12|144.32|0
1649381460000|2022-04-08 01:31:00|147.05|144.25|146.99|144.19|147.12|144.32|146.99|144.19|0
1649381490000|2022-04-08 01:31:30|146.93|144.13|146.93|144.13|146.93|144.13|146.93|144.13|0
1649381500000|2022-04-08 01:31:40|146.86|144.06|147.12|144.32|147.12|144.32|146.86|144.06|0
1649381510000|2022-04-08 01:31:50|146.99|144.19|147.12|144.32|147.12|144.32|146.99|144.19|0
1649381520000|2022-04-08 01:32:00|147.25|144.45|147.25|144.45|147.25|144.45|147.25|144.45|0
1649381530000|2022-04-08 01:32:10|147.12|144.32|147.12|144.32|147.12|144.32|147.12|144.32|0
1649381540000|2022-04-08 01:32:20|147.25|144.45|147.12|144.32|147.25|144.45|147.12|144.32|0
1649381560000|2022-04-08 01:32:40|147.05|144.25|146.99|144.19|147.05|144.25|146.99|144.19|0
1649381580000|2022-04-08 01:33:00|147.05|144.25|147.12|144.32|147.12|144.32|147.05|144.25|0
1649381590000|2022-04-08 01:33:10|146.99|144.19|147.12|144.32|147.12|144.32|146.99|144.19|0
1649381630000|2022-04-08 01:33:50|146.99|144.19|147.05|144.25|147.05|144.25|146.99|144.19|0
1649381640000|2022-04-08 01:34:00|147.12|144.32|147.24|144.44|147.24|144.44|147.12|144.32|0
1649381660000|2022-04-08 01:34:20|147.18|144.38|147.12|144.32|147.18|144.38|147.12|144.32|0
1649381670000|2022-04-08 01:34:30|147.24|144.44|147.12|144.32|147.24|144.44|147.12|144.32|0
1649381680000|2022-04-08 01:34:40|147.18|144.38|147.12|144.32|147.18|144.38|147.12|144.32|0
1649381690000|2022-04-08 01:34:50|146.99|144.19|146.99|144.19|147.05|144.25|146.99|144.19|0
1649381700000|2022-04-08 01:35:00|147.12|144.32|147.12|144.32|147.12|144.32|147.12|144.32|0
1649381710000|2022-04-08 01:35:10|147.05|144.25|147.05|144.25|147.12|144.32|146.99|144.19|0
1649381720000|2022-04-08 01:35:20|147.12|144.32|147.24|144.44|147.24|144.44|147.12|144.32|0
1649381780000|2022-04-08 01:36:20|147.18|144.38|147.05|144.25|147.18|144.38|147.05|144.25|0
1649381790000|2022-04-08 01:36:30|146.99|144.19|146.86|144.06|146.99|144.19|146.86|144.06|0
1649381800000|2022-04-08 01:36:40|146.73|143.93|146.73|143.93|146.73|143.93|146.73|143.93|0
1649381830000|2022-04-08 01:37:10|146.86|144.06|146.86|144.06|146.86|144.06|146.86|144.06|0
1649381840000|2022-04-08 01:37:20|146.79|143.99|146.73|143.93|146.79|143.99|146.73|143.93|0
1649381850000|2022-04-08 01:37:30|146.86|144.06|146.86|144.06|146.99|144.19|146.86|144.06|0
1649381860000|2022-04-08 01:37:40|146.99|144.19|147.11|144.31|147.11|144.31|146.99|144.19|0
1649381870000|2022-04-08 01:37:50|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381890000|2022-04-08 01:38:10|147.05|144.25|146.86|144.06|147.05|144.25|146.86|144.06|0
1649381900000|2022-04-08 01:38:20|146.73|143.93|146.86|144.06|146.86|144.06|146.73|143.93|0
1649381920000|2022-04-08 01:38:40|146.92|144.12|146.92|144.12|146.92|144.12|146.92|144.12|0
1649381930000|2022-04-08 01:38:50|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381940000|2022-04-08 01:39:00|146.92|144.12|146.99|144.19|146.99|144.19|146.92|144.12|0
1649381950000|2022-04-08 01:39:10|147.11|144.31|147.11|144.31|147.11|144.31|147.11|144.31|0
1649381960000|2022-04-08 01:39:20|146.99|144.19|146.99|144.19|146.99|144.19|146.99|144.19|0
1649381970000|2022-04-08 01:39:30|147.11|144.31|147.11|144.31|147.11|144.31|147.11|144.31|0
1649381990000|2022-04-08 01:39:50|147.24|144.44|147.11|144.31|147.24|144.44|147.11|144.31|0
1649382000000|2022-04-08 01:40:00|147.24|144.44|147.11|144.31|147.24|144.44|147.11|144.31|0
1649382020000|2022-04-08 01:40:20|147.17|144.37|147.24|144.44|147.24|144.44|147.17|144.37|0
1649382050000|2022-04-08 01:40:50|147.62|144.82|147.62|144.82|147.62|144.82|147.49|144.69|0
1649382060000|2022-04-08 01:41:00|148|145.2|147.88|145.08|148|145.2|147.88|145.08|0
1649382070000|2022-04-08 01:41:10|148|145.2|148|145.2|148|145.2|147.88|145.08|0
1649382080000|2022-04-08 01:41:20|147.94|145.14|147.62|144.82|147.94|145.14|147.62|144.82|0
1649382100000|2022-04-08 01:41:40|147.75|144.95|147.88|145.08|147.88|145.08|147.75|144.95|0
1649382110000|2022-04-08 01:41:50|147.75|144.95|147.75|144.95|147.75|144.95|147.75|144.95|0
1649382120000|2022-04-08 01:42:00|147.88|145.08|147.75|144.95|147.88|145.08|147.75|144.95|0
1649382130000|2022-04-08 01:42:10|147.88|145.08|147.88|145.08|147.88|145.08|147.88|145.08|0
1649382150000|2022-04-08 01:42:30|147.75|144.95|147.75|144.95|147.75|144.95|147.75|144.95|0
1649382160000|2022-04-08 01:42:40|147.88|145.08|147.87|145.07|147.88|145.08|147.81|145.01|0
1649382170000|2022-04-08 01:42:50|147.75|144.95|147.87|145.07|147.87|145.07|147.75|144.95|0
1649382180000|2022-04-08 01:43:00|147.75|144.95|147.75|144.95|147.87|145.07|147.75|144.95|0
1649382190000|2022-04-08 01:43:10|147.87|145.07|147.87|145.07|147.87|145.07|147.87|145.07|0
1649382200000|2022-04-08 01:43:20|148|145.2|148.26|145.46|148.26|145.46|148|145.2|0
1649382210000|2022-04-08 01:43:30|148.13|145.33|148|145.2|148.13|145.33|148|145.2|0
1649382240000|2022-04-08 01:44:00|147.94|145.14|148|145.2|148|145.2|147.94|145.14|0
1649382280000|2022-04-08 01:44:40|148.13|145.33|148|145.2|148.13|145.33|148|145.2|0
1649382290000|2022-04-08 01:44:50|148.06|145.26|148.13|145.33|148.13|145.33|148.06|145.26|0
1649382320000|2022-04-08 01:45:20|148.06|145.26|148|145.2|148.06|145.26|148|145.2|0
1649382330000|2022-04-08 01:45:30|148.13|145.33|148.13|145.33|148.13|145.33|148|145.2|0
1649382340000|2022-04-08 01:45:40|148.19|145.39|148.13|145.33|148.26|145.46|148.13|145.33|0
1649382350000|2022-04-08 01:45:50|148.26|145.46|148.26|145.46|148.26|145.46|148.19|145.39|0
1649382380000|2022-04-08 01:46:20|148.13|145.33|148|145.2|148.13|145.33|148|145.2|0
1649382390000|2022-04-08 01:46:30|148.13|145.33|148.13|145.33|148.13|145.33|148.13|145.33|0
1649382420000|2022-04-08 01:47:00|148|145.2|148|145.2|148|145.2|148|145.2|0
1649382430000|2022-04-08 01:47:10|148.06|145.26|148.13|145.33|148.13|145.33|148|145.2|0
1649382440000|2022-04-08 01:47:20|148.25|145.45|148.25|145.45|148.25|145.45|148.13|145.33|0
1649382450000|2022-04-08 01:47:30|148.13|145.33|148.13|145.33|148.13|145.33|148.13|145.33|0
1649382460000|2022-04-08 01:47:40|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1649382470000|2022-04-08 01:47:50|148.13|145.33|148.19|145.39|148.25|145.45|148.13|145.33|0
1649382480000|2022-04-08 01:48:00|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1649382490000|2022-04-08 01:48:10|148.13|145.33|148.13|145.33|148.13|145.33|148.13|145.33|0
1649382500000|2022-04-08 01:48:20|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1649382510000|2022-04-08 01:48:30|148.13|145.33|148.13|145.33|148.13|145.33|148.13|145.33|0
1649382520000|2022-04-08 01:48:40|148|145.2|148|145.2|148|145.2|148|145.2|0
1649382530000|2022-04-08 01:48:50|148.13|145.33|148.13|145.33|148.13|145.33|148|145.2|0
1649382540000|2022-04-08 01:49:00|148.06|145.26|148.13|145.33|148.13|145.33|148|145.2|0
1649382560000|2022-04-08 01:49:20|148|145.2|148|145.2|148|145.2|148|145.2|0
1649382600000|2022-04-08 01:50:00|148.12|145.32|148|145.2|148.12|145.32|148|145.2|0
1649382610000|2022-04-08 01:50:10|147.87|145.07|147.87|145.07|147.87|145.07|147.87|145.07|0
1649382660000|2022-04-08 01:51:00|148|145.2|148|145.2|148|145.2|148|145.2|0
1649382670000|2022-04-08 01:51:10|147.93|145.13|147.87|145.07|147.93|145.13|147.87|145.07|0
1649382680000|2022-04-08 01:51:20|148|145.2|147.87|145.07|148|145.2|147.87|145.07|0
1649382700000|2022-04-08 01:51:40|148|145.2|148|145.2|148|145.2|148|145.2|0
1649382710000|2022-04-08 01:51:50|147.87|145.07|147.87|145.07|147.87|145.07|147.87|145.07|0
1649382720000|2022-04-08 01:52:00|147.93|145.13|147.93|145.13|147.93|145.13|147.87|145.07|0
1649382730000|2022-04-08 01:52:10|147.87|145.07|147.87|145.07|147.87|145.07|147.87|145.07|0
1649382740000|2022-04-08 01:52:20|147.8|145|147.74|144.94|147.8|145|147.74|144.94|0
1649382760000|2022-04-08 01:52:40|147.61|144.81|147.49|144.69|147.61|144.81|147.49|144.69|0
1649382770000|2022-04-08 01:52:50|147.36|144.56|146.98|144.18|147.36|144.56|146.98|144.18|0
1649382790000|2022-04-08 01:53:10|147.1|144.3|147.23|144.43|147.23|144.43|147.1|144.3|0
1649382800000|2022-04-08 01:53:20|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1649382810000|2022-04-08 01:53:30|146.98|144.18|147.1|144.3|147.1|144.3|146.98|144.18|0
1649382820000|2022-04-08 01:53:40|147.23|144.43|147.23|144.43|147.23|144.43|147.23|144.43|0
1649382830000|2022-04-08 01:53:50|147.16|144.36|147.1|144.3|147.16|144.36|147.1|144.3|0
1649382840000|2022-04-08 01:54:00|146.98|144.18|146.98|144.18|146.98|144.18|146.85|144.05|0
1649382850000|2022-04-08 01:54:10|147.1|144.3|146.97|144.17|147.1|144.3|146.85|144.05|0
1649382860000|2022-04-08 01:54:20|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1649382870000|2022-04-08 01:54:30|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1649382900000|2022-04-08 01:55:00|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1649382910000|2022-04-08 01:55:10|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1649382930000|2022-04-08 01:55:30|146.85|144.05|146.72|143.92|146.85|144.05|146.72|143.92|0
1649382940000|2022-04-08 01:55:40|146.85|144.05|146.85|144.05|146.85|144.05|146.85|144.05|0
1649382950000|2022-04-08 01:55:50|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1649383020000|2022-04-08 01:57:00|146.85|144.05|146.97|144.17|146.97|144.17|146.85|144.05|0
1649383030000|2022-04-08 01:57:10|147.1|144.3|146.97|144.17|147.1|144.3|146.97|144.17|0
1649383040000|2022-04-08 01:57:20|146.85|144.05|146.85|144.05|146.85|144.05|146.85|144.05|0
1649383050000|2022-04-08 01:57:30|146.72|143.92|146.85|144.05|146.85|144.05|146.72|143.92|0
1649383070000|2022-04-08 01:57:50|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1649383090000|2022-04-08 01:58:10|146.85|144.05|146.84|144.04|146.85|144.05|146.84|144.04|0
1649383110000|2022-04-08 01:58:30|146.72|143.92|146.72|143.92|146.78|143.98|146.72|143.92|0
1649383120000|2022-04-08 01:58:40|146.84|144.04|146.84|144.04|146.84|144.04|146.84|144.04|0
1649383140000|2022-04-08 01:59:00|146.97|144.17|146.84|144.04|146.97|144.17|146.84|144.04|0
1649383150000|2022-04-08 01:59:10|146.91|144.11|146.91|144.11|146.91|144.11|146.84|144.04|0
1649383160000|2022-04-08 01:59:20|146.97|144.17|146.84|144.04|146.97|144.17|146.84|144.04|0
1649383170000|2022-04-08 01:59:30|146.9|144.1|146.84|144.04|146.9|144.1|146.84|144.04|0
1649383180000|2022-04-08 01:59:40|146.72|143.92|146.78|143.98|146.78|143.98|146.72|143.92|0
1649383190000|2022-04-08 01:59:50|146.72|143.92|146.84|144.04|146.84|144.04|146.72|143.92|0
1649383200000|2022-04-08 02:00:00|146.78|143.98|146.97|144.17|146.97|144.17|146.78|143.98|0
1649383210000|2022-04-08 02:00:10|147.1|144.3|146.97|144.17|147.1|144.3|146.97|144.17|0
1649383220000|2022-04-08 02:00:20|146.9|144.1|146.84|144.04|146.9|144.1|146.84|144.04|0
1649383230000|2022-04-08 02:00:30|146.97|144.17|146.97|144.17|146.97|144.17|146.97|144.17|0
1649383240000|2022-04-08 02:00:40|146.9|144.1|146.9|144.1|146.9|144.1|146.9|144.1|0
1649383250000|2022-04-08 02:00:50|146.84|144.04|146.84|144.04|146.84|144.04|146.84|144.04|0
1649383260000|2022-04-08 02:01:00|146.72|143.92|146.84|144.04|146.84|144.04|146.72|143.92|0
1649383270000|2022-04-08 02:01:10|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1649383280000|2022-04-08 02:01:20|146.84|144.04|146.84|144.04|146.84|144.04|146.84|144.04|0
1649383300000|2022-04-08 02:01:40|146.97|144.17|146.97|144.17|146.97|144.17|146.97|144.17|0
1649383310000|2022-04-08 02:01:50|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1649383330000|2022-04-08 02:02:10|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649383340000|2022-04-08 02:02:20|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1649383350000|2022-04-08 02:02:30|146.97|144.17|146.97|144.17|146.97|144.17|146.97|144.17|0
1649383360000|2022-04-08 02:02:40|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1649383370000|2022-04-08 02:02:50|147.22|144.42|147.22|144.42|147.22|144.42|147.1|144.3|0
1649383380000|2022-04-08 02:03:00|147.28|144.48|147.1|144.3|147.28|144.48|147.1|144.3|0
1649383390000|2022-04-08 02:03:10|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649383400000|2022-04-08 02:03:20|147.35|144.55|147.48|144.68|147.48|144.68|147.35|144.55|0
1649383410000|2022-04-08 02:03:30|147.54|144.74|147.1|144.3|147.54|144.74|147.1|144.3|0
1649383420000|2022-04-08 02:03:40|147.22|144.42|147.48|144.68|147.48|144.68|147.22|144.42|0
1649383430000|2022-04-08 02:03:50|147.6|144.8|147.48|144.68|147.6|144.8|147.48|144.68|0
1649383440000|2022-04-08 02:04:00|147.35|144.55|147.48|144.68|147.54|144.74|147.35|144.55|0
1649383450000|2022-04-08 02:04:10|147.41|144.61|147.48|144.68|147.48|144.68|147.41|144.61|0
1649383470000|2022-04-08 02:04:30|147.35|144.55|147.35|144.55|147.35|144.55|147.35|144.55|0
1649383480000|2022-04-08 02:04:40|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1649383490000|2022-04-08 02:04:50|147.48|144.68|147.48|144.68|147.48|144.68|147.48|144.68|0
1649383500000|2022-04-08 02:05:00|147.41|144.61|147.35|144.55|147.48|144.68|147.35|144.55|0
1649383510000|2022-04-08 02:05:10|147.48|144.68|147.48|144.68|147.54|144.74|147.48|144.68|0
1649383520000|2022-04-08 02:05:20|147.35|144.55|147.41|144.61|147.41|144.61|147.35|144.55|0
1649383530000|2022-04-08 02:05:30|147.48|144.68|147.48|144.68|147.48|144.68|147.48|144.68|0
1649383540000|2022-04-08 02:05:40|147.6|144.8|147.73|144.93|147.73|144.93|147.6|144.8|0
1649383570000|2022-04-08 02:06:10|147.66|144.86|147.73|144.93|147.73|144.93|147.6|144.8|0
1649383590000|2022-04-08 02:06:30|147.6|144.8|147.6|144.8|147.6|144.8|147.6|144.8|0
1649383610000|2022-04-08 02:06:50|147.54|144.74|147.41|144.61|147.54|144.74|147.41|144.61|0
1649383620000|2022-04-08 02:07:00|147.35|144.55|147.47|144.67|147.47|144.67|147.35|144.55|0
1649383630000|2022-04-08 02:07:10|147.6|144.8|147.6|144.8|147.6|144.8|147.6|144.8|0
1649383640000|2022-04-08 02:07:20|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1649383680000|2022-04-08 02:08:00|147.6|144.8|147.6|144.8|147.6|144.8|147.6|144.8|0
1649383700000|2022-04-08 02:08:20|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1649383720000|2022-04-08 02:08:40|147.6|144.8|147.47|144.67|147.6|144.8|147.47|144.67|0
1649383730000|2022-04-08 02:08:50|147.35|144.55|147.47|144.67|147.47|144.67|147.35|144.55|0
1649383740000|2022-04-08 02:09:00|147.35|144.55|147.35|144.55|147.35|144.55|147.35|144.55|0
1649383760000|2022-04-08 02:09:20|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649383770000|2022-04-08 02:09:30|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649383780000|2022-04-08 02:09:40|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649383800000|2022-04-08 02:10:00|147.15|144.35|147.22|144.42|147.22|144.42|147.15|144.35|0
1649383810000|2022-04-08 02:10:10|147.15|144.35|147.02|144.22|147.15|144.35|147.02|144.22|0
1649383820000|2022-04-08 02:10:20|146.96|144.16|146.96|144.16|146.96|144.16|146.96|144.16|0
1649383830000|2022-04-08 02:10:30|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1649383840000|2022-04-08 02:10:40|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649383860000|2022-04-08 02:11:00|147.15|144.35|147.09|144.29|147.15|144.35|147.09|144.29|0
1649383870000|2022-04-08 02:11:10|147.22|144.42|147.22|144.42|147.22|144.42|147.22|144.42|0
1649383890000|2022-04-08 02:11:30|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649383900000|2022-04-08 02:11:40|147.15|144.35|147.15|144.35|147.15|144.35|147.15|144.35|0
1649383910000|2022-04-08 02:11:50|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649383920000|2022-04-08 02:12:00|147.15|144.35|147.15|144.35|147.22|144.42|147.15|144.35|0
1649383930000|2022-04-08 02:12:10|147.09|144.29|147.09|144.29|147.09|144.29|146.96|144.16|0
1649383940000|2022-04-08 02:12:20|147.15|144.35|147.09|144.29|147.22|144.42|147.09|144.29|0
1649383950000|2022-04-08 02:12:30|147.15|144.35|147.22|144.42|147.22|144.42|147.15|144.35|0
1649383970000|2022-04-08 02:12:50|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649383980000|2022-04-08 02:13:00|146.96|144.16|146.96|144.16|146.96|144.16|146.96|144.16|0
1649384020000|2022-04-08 02:13:40|147.09|144.29|147.15|144.35|147.22|144.42|147.09|144.29|0
1649384030000|2022-04-08 02:13:50|147.09|144.29|147.09|144.29|147.21|144.41|147.09|144.29|0
1649384040000|2022-04-08 02:14:00|147.21|144.41|147.21|144.41|147.21|144.41|147.21|144.41|0
1649384050000|2022-04-08 02:14:10|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1649384060000|2022-04-08 02:14:20|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1649384070000|2022-04-08 02:14:30|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1649384100000|2022-04-08 02:15:00|147.4|144.6|147.6|144.8|147.6|144.8|147.4|144.6|0
1649384130000|2022-04-08 02:15:30|147.72|144.92|147.66|144.86|147.72|144.92|147.6|144.8|0
1649384140000|2022-04-08 02:15:40|147.6|144.8|147.72|144.92|147.72|144.92|147.6|144.8|0
1649384150000|2022-04-08 02:15:50|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649384180000|2022-04-08 02:16:20|147.72|144.92|147.6|144.8|147.72|144.92|147.6|144.8|0
1649384190000|2022-04-08 02:16:30|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384200000|2022-04-08 02:16:40|147.47|144.67|147.47|144.67|147.47|144.67|147.47|144.67|0
1649384220000|2022-04-08 02:17:00|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1649384240000|2022-04-08 02:17:20|147.21|144.41|147.21|144.41|147.21|144.41|147.21|144.41|0
1649384250000|2022-04-08 02:17:30|147.27|144.47|147.21|144.41|147.34|144.54|147.21|144.41|0
1649384280000|2022-04-08 02:18:00|147.08|144.28|146.7|143.9|147.08|144.28|146.7|143.9|0
1649384290000|2022-04-08 02:18:10|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1649384300000|2022-04-08 02:18:20|146.7|143.9|146.76|143.96|146.76|143.96|146.7|143.9|0
1649384310000|2022-04-08 02:18:30|146.83|144.03|146.83|144.03|146.83|144.03|146.83|144.03|0
1649384340000|2022-04-08 02:19:00|146.89|144.09|146.96|144.16|146.96|144.16|146.89|144.09|0
1649384350000|2022-04-08 02:19:10|147.08|144.28|147.08|144.28|147.08|144.28|147.08|144.28|0
1649384360000|2022-04-08 02:19:20|146.96|144.16|147.02|144.22|147.02|144.22|146.96|144.16|0
1649384370000|2022-04-08 02:19:30|147.08|144.28|147.21|144.41|147.21|144.41|147.08|144.28|0
1649384380000|2022-04-08 02:19:40|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1649384390000|2022-04-08 02:19:50|147.21|144.41|147.21|144.41|147.21|144.41|147.21|144.41|0
1649384400000|2022-04-08 02:20:00|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1649384410000|2022-04-08 02:20:10|147.4|144.6|147.4|144.6|147.4|144.6|147.4|144.6|0
1649384420000|2022-04-08 02:20:20|147.34|144.54|147.27|144.47|147.34|144.54|147.27|144.47|0
1649384430000|2022-04-08 02:20:30|147.34|144.54|147.21|144.41|147.34|144.54|147.21|144.41|0
1649384440000|2022-04-08 02:20:40|147.27|144.47|147.27|144.47|147.27|144.47|147.27|144.47|0
1649384450000|2022-04-08 02:20:50|147.34|144.54|147.21|144.41|147.34|144.54|147.21|144.41|0
1649384460000|2022-04-08 02:21:00|147.34|144.54|147.46|144.66|147.46|144.66|147.34|144.54|0
1649384470000|2022-04-08 02:21:10|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384520000|2022-04-08 02:22:00|147.52|144.72|147.59|144.79|147.59|144.79|147.52|144.72|0
1649384530000|2022-04-08 02:22:10|147.46|144.66|147.59|144.79|147.59|144.79|147.46|144.66|0
1649384540000|2022-04-08 02:22:20|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1649384550000|2022-04-08 02:22:30|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384560000|2022-04-08 02:22:40|147.72|144.92|147.59|144.79|147.72|144.92|147.59|144.79|0
1649384570000|2022-04-08 02:22:50|147.65|144.85|147.59|144.79|147.72|144.92|147.59|144.79|0
1649384580000|2022-04-08 02:23:00|147.72|144.92|147.65|144.85|147.72|144.92|147.65|144.85|0
1649384590000|2022-04-08 02:23:10|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1649384600000|2022-04-08 02:23:20|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384620000|2022-04-08 02:23:40|147.72|144.92|147.59|144.79|147.72|144.92|147.59|144.79|0
1649384640000|2022-04-08 02:24:00|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384660000|2022-04-08 02:24:20|147.52|144.72|147.33|144.53|147.52|144.72|147.33|144.53|0
1649384670000|2022-04-08 02:24:30|147.46|144.66|147.4|144.6|147.46|144.66|147.33|144.53|0
1649384680000|2022-04-08 02:24:40|147.46|144.66|147.59|144.79|147.59|144.79|147.46|144.66|0
1649384690000|2022-04-08 02:24:50|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384700000|2022-04-08 02:25:00|147.33|144.53|147.46|144.66|147.59|144.79|147.33|144.53|0
1649384720000|2022-04-08 02:25:20|147.33|144.53|147.33|144.53|147.33|144.53|147.33|144.53|0
1649384740000|2022-04-08 02:25:40|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384760000|2022-04-08 02:26:00|147.59|144.79|147.46|144.66|147.59|144.79|147.46|144.66|0
1649384770000|2022-04-08 02:26:10|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384790000|2022-04-08 02:26:30|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384810000|2022-04-08 02:26:50|147.33|144.53|147.33|144.53|147.33|144.53|147.33|144.53|0
1649384820000|2022-04-08 02:27:00|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384830000|2022-04-08 02:27:10|147.33|144.53|147.39|144.59|147.46|144.66|147.33|144.53|0
1649384840000|2022-04-08 02:27:20|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384850000|2022-04-08 02:27:30|147.52|144.72|147.59|144.79|147.59|144.79|147.52|144.72|0
1649384860000|2022-04-08 02:27:40|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649384880000|2022-04-08 02:28:00|147.59|144.79|147.71|144.91|147.71|144.91|147.59|144.79|0
1649384900000|2022-04-08 02:28:20|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649384910000|2022-04-08 02:28:30|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649384920000|2022-04-08 02:28:40|147.59|144.79|147.71|144.91|147.71|144.91|147.59|144.79|0
1649384940000|2022-04-08 02:29:00|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1649384960000|2022-04-08 02:29:20|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649384970000|2022-04-08 02:29:30|147.84|145.04|147.9|145.1|147.9|145.1|147.84|145.04|0
1649384980000|2022-04-08 02:29:40|147.84|145.04|147.97|145.17|147.97|145.17|147.84|145.04|0
1649385000000|2022-04-08 02:30:00|148.03|145.23|148.1|145.3|148.1|145.3|148.03|145.23|0
1649385010000|2022-04-08 02:30:10|148.03|145.23|147.97|145.17|148.03|145.23|147.97|145.17|0
1649385030000|2022-04-08 02:30:30|148.03|145.23|147.97|145.17|148.03|145.23|147.97|145.17|0
1649385040000|2022-04-08 02:30:40|148.09|145.29|147.97|145.17|148.09|145.29|147.97|145.17|0
1649385060000|2022-04-08 02:31:00|147.9|145.1|147.84|145.04|147.9|145.1|147.84|145.04|0
1649385070000|2022-04-08 02:31:10|147.97|145.17|148.09|145.29|148.09|145.29|147.9|145.1|0
1649385080000|2022-04-08 02:31:20|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649385090000|2022-04-08 02:31:30|148.09|145.29|148.22|145.42|148.22|145.42|148.09|145.29|0
1649385100000|2022-04-08 02:31:40|148.09|145.29|148.22|145.42|148.22|145.42|148.09|145.29|0
1649385110000|2022-04-08 02:31:50|148.28|145.48|148.48|145.68|148.48|145.68|148.28|145.48|0
1649385120000|2022-04-08 02:32:00|148.35|145.55|148.48|145.68|148.48|145.68|148.35|145.55|0
1649385130000|2022-04-08 02:32:10|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649385150000|2022-04-08 02:32:30|148.48|145.68|148.48|145.68|148.48|145.68|148.35|145.55|0
1649385160000|2022-04-08 02:32:40|148.6|145.8|148.48|145.68|148.6|145.8|148.48|145.68|0
1649385170000|2022-04-08 02:32:50|148.35|145.55|148.48|145.68|148.48|145.68|148.35|145.55|0
1649385180000|2022-04-08 02:33:00|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649385190000|2022-04-08 02:33:10|148.48|145.68|148.6|145.8|148.6|145.8|148.48|145.68|0
1649385200000|2022-04-08 02:33:20|148.48|145.68|148.6|145.8|148.6|145.8|148.48|145.68|0
1649385220000|2022-04-08 02:33:40|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1649385230000|2022-04-08 02:33:50|148.54|145.74|148.6|145.8|148.6|145.8|148.54|145.74|0
1649385260000|2022-04-08 02:34:20|148.73|145.93|148.73|145.93|148.73|145.93|148.67|145.87|0
1649385290000|2022-04-08 02:34:50|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1649385320000|2022-04-08 02:35:20|148.48|145.68|148.47|145.67|148.48|145.68|148.47|145.67|0
1649385330000|2022-04-08 02:35:30|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649385340000|2022-04-08 02:35:40|148.47|145.67|148.47|145.67|148.47|145.67|148.35|145.55|0
1649385360000|2022-04-08 02:36:00|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649385370000|2022-04-08 02:36:10|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649385380000|2022-04-08 02:36:20|148.35|145.55|148.47|145.67|148.47|145.67|148.35|145.55|0
1649385390000|2022-04-08 02:36:30|148.35|145.55|148.47|145.67|148.47|145.67|148.35|145.55|0
1649385400000|2022-04-08 02:36:40|148.41|145.61|148.35|145.55|148.47|145.67|148.35|145.55|0
1649385410000|2022-04-08 02:36:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649385420000|2022-04-08 02:37:00|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649385430000|2022-04-08 02:37:10|148.47|145.67|148.35|145.55|148.47|145.67|148.35|145.55|0
1649385440000|2022-04-08 02:37:20|148.47|145.67|148.35|145.55|148.47|145.67|148.35|145.55|0
1649385450000|2022-04-08 02:37:30|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649385460000|2022-04-08 02:37:40|148.53|145.73|148.53|145.73|148.6|145.8|148.53|145.73|0
1649385470000|2022-04-08 02:37:50|148.6|145.8|148.47|145.67|148.6|145.8|148.47|145.67|0
1649385490000|2022-04-08 02:38:10|148.35|145.55|148.34|145.54|148.35|145.55|148.34|145.54|0
1649385510000|2022-04-08 02:38:30|148.28|145.48|148.34|145.54|148.34|145.54|148.28|145.48|0
1649385530000|2022-04-08 02:38:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649385540000|2022-04-08 02:39:00|148.34|145.54|148.47|145.67|148.47|145.67|148.34|145.54|0
1649385580000|2022-04-08 02:39:40|148.53|145.73|148.47|145.67|148.6|145.8|148.47|145.67|0
1649385600000|2022-04-08 02:40:00|148.53|145.73|148.6|145.8|148.6|145.8|148.53|145.73|0
1649385640000|2022-04-08 02:40:40|148.47|145.67|148.4|145.6|148.6|145.8|148.4|145.6|0
1649385650000|2022-04-08 02:40:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649385660000|2022-04-08 02:41:00|148.34|145.54|148.47|145.67|148.47|145.67|148.34|145.54|0
1649385670000|2022-04-08 02:41:10|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1649385690000|2022-04-08 02:41:30|148.66|145.86|148.73|145.93|148.73|145.93|148.6|145.8|0
1649385700000|2022-04-08 02:41:40|148.85|146.05|148.85|146.05|148.85|146.05|148.85|146.05|0
1649385710000|2022-04-08 02:41:50|148.73|145.93|148.73|145.93|148.73|145.93|148.73|145.93|0
1649385720000|2022-04-08 02:42:00|148.85|146.05|148.85|146.05|148.85|146.05|148.85|146.05|0
1649385730000|2022-04-08 02:42:10|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1649385740000|2022-04-08 02:42:20|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1649385750000|2022-04-08 02:42:30|149.11|146.31|149.24|146.44|149.24|146.44|149.11|146.31|0
1649385760000|2022-04-08 02:42:40|149.11|146.31|149.11|146.31|149.11|146.31|148.98|146.18|0
1649385770000|2022-04-08 02:42:50|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1649385780000|2022-04-08 02:43:00|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1649385790000|2022-04-08 02:43:10|149.04|146.24|148.98|146.18|149.04|146.24|148.98|146.18|0
1649385800000|2022-04-08 02:43:20|148.85|146.05|148.85|146.05|148.85|146.05|148.85|146.05|0
1649385810000|2022-04-08 02:43:30|148.98|146.18|148.98|146.18|148.98|146.18|148.98|146.18|0
1649385830000|2022-04-08 02:43:50|149.04|146.24|149.11|146.31|149.11|146.31|149.04|146.24|0
1649385840000|2022-04-08 02:44:00|149.24|146.44|149.24|146.44|149.24|146.44|149.24|146.44|0
1649385890000|2022-04-08 02:44:50|149.49|146.69|149.49|146.69|149.49|146.69|149.37|146.57|0
1649385900000|2022-04-08 02:45:00|149.75|146.95|149.75|146.95|149.75|146.95|149.75|146.95|0
1649385910000|2022-04-08 02:45:10|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1649385920000|2022-04-08 02:45:20|149.75|146.95|149.62|146.82|149.75|146.95|149.49|146.69|0
1649385930000|2022-04-08 02:45:30|149.88|147.08|149.88|147.08|149.88|147.08|149.75|146.95|0
1649385940000|2022-04-08 02:45:40|150.01|147.21|150.01|147.21|150.01|147.21|150.01|147.21|0
1649385960000|2022-04-08 02:46:00|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649385980000|2022-04-08 02:46:20|150.39|147.59|150.52|147.72|150.52|147.72|150.39|147.59|0
1649385990000|2022-04-08 02:46:30|150.14|147.34|150.14|147.34|150.26|147.46|150.14|147.34|0
1649386000000|2022-04-08 02:46:40|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649386030000|2022-04-08 02:47:10|150.13|147.33|150.39|147.59|150.39|147.59|150.13|147.33|0
1649386050000|2022-04-08 02:47:30|150.52|147.72|150.52|147.72|150.52|147.72|150.39|147.59|0
1649386060000|2022-04-08 02:47:40|150.39|147.59|150.52|147.72|150.52|147.72|150.39|147.59|0
1649386070000|2022-04-08 02:47:50|150.39|147.59|150.39|147.59|150.39|147.59|150.39|147.59|0
1649386080000|2022-04-08 02:48:00|150.52|147.72|150.39|147.59|150.52|147.72|150.39|147.59|0
1649386090000|2022-04-08 02:48:10|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649386100000|2022-04-08 02:48:20|150.13|147.33|150.26|147.46|150.26|147.46|150.13|147.33|0
1649386110000|2022-04-08 02:48:30|150.2|147.4|150.26|147.46|150.26|147.46|150.2|147.4|0
1649386130000|2022-04-08 02:48:50|150.39|147.59|150.39|147.59|150.39|147.59|150.39|147.59|0
1649386160000|2022-04-08 02:49:20|150.32|147.52|150.13|147.33|150.32|147.52|150.13|147.33|0
1649386180000|2022-04-08 02:49:40|150|147.2|150.13|147.33|150.13|147.33|150|147.2|0
1649386190000|2022-04-08 02:49:50|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386200000|2022-04-08 02:50:00|150.13|147.33|150|147.2|150.13|147.33|150|147.2|0
1649386210000|2022-04-08 02:50:10|149.94|147.14|150|147.2|150|147.2|149.94|147.14|0
1649386220000|2022-04-08 02:50:20|150.13|147.33|150|147.2|150.13|147.33|150|147.2|0
1649386230000|2022-04-08 02:50:30|150.07|147.27|150.13|147.33|150.13|147.33|150.07|147.27|0
1649386240000|2022-04-08 02:50:40|150.07|147.27|150|147.2|150.07|147.27|150|147.2|0
1649386260000|2022-04-08 02:51:00|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386270000|2022-04-08 02:51:10|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386280000|2022-04-08 02:51:20|150.13|147.33|150.26|147.46|150.26|147.46|150.13|147.33|0
1649386290000|2022-04-08 02:51:30|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386320000|2022-04-08 02:52:00|150|147.2|149.87|147.07|150|147.2|149.87|147.07|0
1649386330000|2022-04-08 02:52:10|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386340000|2022-04-08 02:52:20|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386360000|2022-04-08 02:52:40|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386380000|2022-04-08 02:53:00|149.93|147.13|150|147.2|150|147.2|149.93|147.13|0
1649386390000|2022-04-08 02:53:10|149.93|147.13|149.87|147.07|149.93|147.13|149.87|147.07|0
1649386400000|2022-04-08 02:53:20|150|147.2|150.13|147.33|150.13|147.33|150|147.2|0
1649386430000|2022-04-08 02:53:50|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386450000|2022-04-08 02:54:10|149.87|147.07|150|147.2|150|147.2|149.87|147.07|0
1649386500000|2022-04-08 02:55:00|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1649386510000|2022-04-08 02:55:10|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386520000|2022-04-08 02:55:20|150.13|147.33|150.06|147.26|150.13|147.33|150.06|147.26|0
1649386530000|2022-04-08 02:55:30|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386540000|2022-04-08 02:55:40|150|147.2|150|147.2|150|147.2|150|147.2|0
1649386560000|2022-04-08 02:56:00|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386570000|2022-04-08 02:56:10|150|147.2|150|147.2|150|147.2|149.93|147.13|0
1649386580000|2022-04-08 02:56:20|150.13|147.33|150|147.2|150.13|147.33|150|147.2|0
1649386610000|2022-04-08 02:56:50|150.13|147.33|150.13|147.33|150.13|147.33|150|147.2|0
1649386670000|2022-04-08 02:57:50|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649386710000|2022-04-08 02:58:30|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386720000|2022-04-08 02:58:40|150.26|147.46|150.19|147.39|150.26|147.46|150.19|147.39|0
1649386730000|2022-04-08 02:58:50|150.13|147.33|150.13|147.33|150.13|147.33|150.13|147.33|0
1649386750000|2022-04-08 02:59:10|150.25|147.45|150.38|147.58|150.38|147.58|150.25|147.45|0
1649386760000|2022-04-08 02:59:20|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649386800000|2022-04-08 03:00:00|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649386840000|2022-04-08 03:00:40|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649386850000|2022-04-08 03:00:50|150.64|147.84|150.64|147.84|150.64|147.84|150.64|147.84|0
1649386860000|2022-04-08 03:01:00|150.51|147.71|150.51|147.71|150.51|147.71|150.38|147.58|0
1649386870000|2022-04-08 03:01:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649386910000|2022-04-08 03:01:50|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649386920000|2022-04-08 03:02:00|150.12|147.32|150|147.2|150.12|147.32|150|147.2|0
1649386940000|2022-04-08 03:02:20|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1649386950000|2022-04-08 03:02:30|149.74|146.94|149.74|146.94|149.74|146.94|149.74|146.94|0
1649386960000|2022-04-08 03:02:40|149.87|147.07|149.87|147.07|149.87|147.07|149.87|147.07|0
1649386970000|2022-04-08 03:02:50|149.74|146.94|149.74|146.94|149.74|146.94|149.74|146.94|0
1649386980000|2022-04-08 03:03:00|149.61|146.81|149.61|146.81|149.61|146.81|149.61|146.81|0
1649386990000|2022-04-08 03:03:10|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1649387010000|2022-04-08 03:03:30|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1649387030000|2022-04-08 03:03:50|149.22|146.42|149.22|146.42|149.22|146.42|149.22|146.42|0
1649387060000|2022-04-08 03:04:20|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1649387100000|2022-04-08 03:05:00|149.22|146.42|149.22|146.42|149.22|146.42|149.22|146.42|0
1649387110000|2022-04-08 03:05:10|149.09|146.29|149.09|146.29|149.09|146.29|149.09|146.29|0
1649387120000|2022-04-08 03:05:20|149.15|146.35|149.09|146.29|149.15|146.35|149.09|146.29|0
1649387130000|2022-04-08 03:05:30|149.15|146.35|149.22|146.42|149.22|146.42|149.09|146.29|0
1649387140000|2022-04-08 03:05:40|149.15|146.35|149.22|146.42|149.22|146.42|149.09|146.29|0
1649387150000|2022-04-08 03:05:50|149.09|146.29|149.22|146.42|149.22|146.42|149.09|146.29|0
1649387160000|2022-04-08 03:06:00|149.09|146.29|149.09|146.29|149.09|146.29|149.09|146.29|0
1649387170000|2022-04-08 03:06:10|149.15|146.35|149.15|146.35|149.22|146.42|149.15|146.35|0
1649387180000|2022-04-08 03:06:20|149.22|146.42|149.09|146.29|149.22|146.42|149.09|146.29|0
1649387190000|2022-04-08 03:06:30|149.22|146.42|149.22|146.42|149.22|146.42|149.22|146.42|0
1649387200000|2022-04-08 03:06:40|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1649387210000|2022-04-08 03:06:50|149.22|146.42|149.35|146.55|149.35|146.55|149.22|146.42|0
1649387220000|2022-04-08 03:07:00|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1649387240000|2022-04-08 03:07:20|149.35|146.55|149.35|146.55|149.41|146.61|149.35|146.55|0
1649387270000|2022-04-08 03:07:50|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1649387280000|2022-04-08 03:08:00|149.41|146.61|149.41|146.61|149.48|146.68|149.41|146.61|0
1649387290000|2022-04-08 03:08:10|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1649387310000|2022-04-08 03:08:30|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1649387330000|2022-04-08 03:08:50|149.6|146.8|149.48|146.68|149.6|146.8|149.48|146.68|0
1649387350000|2022-04-08 03:09:10|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1649387370000|2022-04-08 03:09:30|149.48|146.68|149.48|146.68|149.48|146.68|149.48|146.68|0
1649387380000|2022-04-08 03:09:40|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1649387390000|2022-04-08 03:09:50|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1649387400000|2022-04-08 03:10:00|149.6|146.8|149.54|146.74|149.6|146.8|149.54|146.74|0
1649387410000|2022-04-08 03:10:10|149.6|146.8|149.6|146.8|149.6|146.8|149.6|146.8|0
1649387420000|2022-04-08 03:10:20|149.66|146.86|149.6|146.8|149.66|146.86|149.6|146.8|0
1649387440000|2022-04-08 03:10:40|149.73|146.93|149.73|146.93|149.73|146.93|149.73|146.93|0
1649387490000|2022-04-08 03:11:30|149.66|146.86|149.73|146.93|149.73|146.93|149.66|146.86|0
1649387500000|2022-04-08 03:11:40|149.79|146.99|149.86|147.06|149.86|147.06|149.79|146.99|0
1649387520000|2022-04-08 03:12:00|150.12|147.32|150.12|147.32|150.12|147.32|150.12|147.32|0
1649387530000|2022-04-08 03:12:10|150.37|147.57|150.25|147.45|150.37|147.57|150.25|147.45|0
1649387540000|2022-04-08 03:12:20|150.18|147.38|150.12|147.32|150.18|147.38|150.12|147.32|0
1649387570000|2022-04-08 03:12:50|150.18|147.38|150.12|147.32|150.18|147.38|150.12|147.32|0
1649387580000|2022-04-08 03:13:00|150.24|147.44|150.24|147.44|150.24|147.44|150.12|147.32|0
1649387590000|2022-04-08 03:13:10|150.37|147.57|150.37|147.57|150.5|147.7|150.37|147.57|0
1649387600000|2022-04-08 03:13:20|150.5|147.7|150.5|147.7|150.5|147.7|150.37|147.57|0
1649387610000|2022-04-08 03:13:30|150.37|147.57|150.18|147.38|150.37|147.57|150.18|147.38|0
1649387620000|2022-04-08 03:13:40|150.12|147.32|150.18|147.38|150.18|147.38|150.12|147.32|0
1649387630000|2022-04-08 03:13:50|150.24|147.44|150.24|147.44|150.24|147.44|150.12|147.32|0
1649387670000|2022-04-08 03:14:30|150.18|147.38|150.24|147.44|150.24|147.44|150.18|147.38|0
1649387680000|2022-04-08 03:14:40|150.11|147.31|150.11|147.31|150.24|147.44|150.11|147.31|0
1649387690000|2022-04-08 03:14:50|150.24|147.44|150.11|147.31|150.24|147.44|150.11|147.31|0
1649387700000|2022-04-08 03:15:00|149.99|147.19|149.86|147.06|149.99|147.19|149.86|147.06|0
1649387710000|2022-04-08 03:15:10|149.99|147.19|149.86|147.06|149.99|147.19|149.86|147.06|0
1649387720000|2022-04-08 03:15:20|149.92|147.12|149.92|147.12|149.92|147.12|149.92|147.12|0
1649387730000|2022-04-08 03:15:30|149.86|147.06|149.99|147.19|149.99|147.19|149.86|147.06|0
1649387740000|2022-04-08 03:15:40|150.11|147.31|149.99|147.19|150.11|147.31|149.99|147.19|0
1649387750000|2022-04-08 03:15:50|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649387770000|2022-04-08 03:16:10|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649387780000|2022-04-08 03:16:20|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649387790000|2022-04-08 03:16:30|150.18|147.38|150.11|147.31|150.18|147.38|150.11|147.31|0
1649387840000|2022-04-08 03:17:20|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649387850000|2022-04-08 03:17:30|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649387870000|2022-04-08 03:17:50|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649387900000|2022-04-08 03:18:20|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649387910000|2022-04-08 03:18:30|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649387920000|2022-04-08 03:18:40|150.04|147.24|150.11|147.31|150.11|147.31|150.04|147.24|0
1649387930000|2022-04-08 03:18:50|149.98|147.18|150.11|147.31|150.11|147.31|149.98|147.18|0
1649387950000|2022-04-08 03:19:10|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649387970000|2022-04-08 03:19:30|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1649387980000|2022-04-08 03:19:40|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649387990000|2022-04-08 03:19:50|149.85|147.05|149.98|147.18|149.98|147.18|149.85|147.05|0
1649388000000|2022-04-08 03:20:00|149.85|147.05|149.85|147.05|149.92|147.12|149.85|147.05|0
1649388010000|2022-04-08 03:20:10|149.92|147.12|149.85|147.05|149.98|147.18|149.85|147.05|0
1649388020000|2022-04-08 03:20:20|149.91|147.11|149.98|147.18|149.98|147.18|149.91|147.11|0
1649388040000|2022-04-08 03:20:40|149.91|147.11|149.98|147.18|149.98|147.18|149.91|147.11|0
1649388060000|2022-04-08 03:21:00|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649388090000|2022-04-08 03:21:30|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649388100000|2022-04-08 03:21:40|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649388110000|2022-04-08 03:21:50|150.24|147.44|150.11|147.31|150.24|147.44|150.11|147.31|0
1649388130000|2022-04-08 03:22:10|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649388140000|2022-04-08 03:22:20|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649388150000|2022-04-08 03:22:30|150.43|147.63|150.24|147.44|150.5|147.7|150.24|147.44|0
1649388160000|2022-04-08 03:22:40|150.5|147.7|150.62|147.82|150.62|147.82|150.5|147.7|0
1649388170000|2022-04-08 03:22:50|150.5|147.7|150.43|147.63|150.5|147.7|150.43|147.63|0
1649388180000|2022-04-08 03:23:00|150.5|147.7|150.5|147.7|150.5|147.7|150.37|147.57|0
1649388200000|2022-04-08 03:23:20|150.49|147.69|150.49|147.69|150.49|147.69|150.49|147.69|0
1649388230000|2022-04-08 03:23:50|150.43|147.63|150.49|147.69|150.49|147.69|150.43|147.63|0
1649388240000|2022-04-08 03:24:00|150.37|147.57|150.49|147.69|150.49|147.69|150.37|147.57|0
1649388280000|2022-04-08 03:24:40|150.37|147.57|150.36|147.56|150.37|147.57|150.36|147.56|0
1649388290000|2022-04-08 03:24:50|150.24|147.44|150.24|147.44|150.24|147.44|150.24|147.44|0
1649388300000|2022-04-08 03:25:00|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649388310000|2022-04-08 03:25:10|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649388320000|2022-04-08 03:25:20|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1649388330000|2022-04-08 03:25:30|149.72|146.92|149.72|146.92|149.72|146.92|149.72|146.92|0
1649388340000|2022-04-08 03:25:40|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1649388360000|2022-04-08 03:26:00|149.78|146.98|149.72|146.92|149.85|147.05|149.72|146.92|0
1649388380000|2022-04-08 03:26:20|149.85|147.05|149.85|147.05|149.85|147.05|149.85|147.05|0
1649388400000|2022-04-08 03:26:40|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649388430000|2022-04-08 03:27:10|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649388440000|2022-04-08 03:27:20|150.04|147.24|149.98|147.18|150.04|147.24|149.98|147.18|0
1649388480000|2022-04-08 03:28:00|149.85|147.05|149.85|147.05|149.85|147.05|149.78|146.98|0
1649388520000|2022-04-08 03:28:40|149.72|146.92|149.72|146.92|149.72|146.92|149.72|146.92|0
1649388530000|2022-04-08 03:28:50|149.59|146.79|149.52|146.72|149.59|146.79|149.52|146.72|0
1649388540000|2022-04-08 03:29:00|149.59|146.79|149.72|146.92|149.72|146.92|149.59|146.79|0
1649388570000|2022-04-08 03:29:30|149.59|146.79|149.65|146.85|149.72|146.92|149.59|146.79|0
1649388580000|2022-04-08 03:29:40|149.59|146.79|149.59|146.79|149.59|146.79|149.59|146.79|0
1649388600000|2022-04-08 03:30:00|149.65|146.85|149.85|147.05|149.85|147.05|149.65|146.85|0
1649388610000|2022-04-08 03:30:10|149.72|146.92|149.72|146.92|149.72|146.92|149.72|146.92|0
1649388620000|2022-04-08 03:30:20|149.65|146.85|149.65|146.85|149.65|146.85|149.65|146.85|0
1649388630000|2022-04-08 03:30:30|149.59|146.79|149.59|146.79|149.59|146.79|149.59|146.79|0
1649388640000|2022-04-08 03:30:40|149.72|146.92|149.72|146.92|149.72|146.92|149.72|146.92|0
1649388650000|2022-04-08 03:30:50|149.65|146.85|149.59|146.79|149.72|146.92|149.59|146.79|0
1649388660000|2022-04-08 03:31:00|149.72|146.92|149.72|146.92|149.72|146.92|149.59|146.79|0
1649388670000|2022-04-08 03:31:10|149.59|146.79|149.59|146.79|149.59|146.79|149.59|146.79|0
1649388680000|2022-04-08 03:31:20|149.46|146.66|149.46|146.66|149.52|146.72|149.46|146.66|0
1649388690000|2022-04-08 03:31:30|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649388700000|2022-04-08 03:31:40|148.95|146.15|148.95|146.15|148.95|146.15|148.95|146.15|0
1649388710000|2022-04-08 03:31:50|148.43|145.63|148.31|145.51|148.43|145.63|148.31|145.51|0
1649388720000|2022-04-08 03:32:00|148.43|145.63|148.18|145.38|148.43|145.63|148.18|145.38|0
1649388730000|2022-04-08 03:32:10|148.31|145.51|148.31|145.51|148.31|145.51|148.18|145.38|0
1649388740000|2022-04-08 03:32:20|148.43|145.63|148.56|145.76|148.56|145.76|148.43|145.63|0
1649388750000|2022-04-08 03:32:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1649388760000|2022-04-08 03:32:40|148.82|146.02|148.82|146.02|148.82|146.02|148.82|146.02|0
1649388780000|2022-04-08 03:33:00|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1649388790000|2022-04-08 03:33:10|149.01|146.21|149.07|146.27|149.07|146.27|149.01|146.21|0
1649388800000|2022-04-08 03:33:20|149.01|146.21|149.07|146.27|149.07|146.27|149.01|146.21|0
1649388810000|2022-04-08 03:33:30|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649388820000|2022-04-08 03:33:40|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1649388830000|2022-04-08 03:33:50|149.33|146.53|149.2|146.4|149.33|146.53|149.2|146.4|0
1649388840000|2022-04-08 03:34:00|149.07|146.27|149.01|146.21|149.07|146.27|149.01|146.21|0
1649388850000|2022-04-08 03:34:10|149.07|146.27|148.94|146.14|149.07|146.27|148.94|146.14|0
1649388870000|2022-04-08 03:34:30|149.01|146.21|149.07|146.27|149.07|146.27|149.01|146.21|0
1649388880000|2022-04-08 03:34:40|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1649388900000|2022-04-08 03:35:00|148.82|146.02|148.82|146.02|148.94|146.14|148.82|146.02|0
1649388920000|2022-04-08 03:35:20|148.81|146.01|148.81|146.01|148.81|146.01|148.81|146.01|0
1649388930000|2022-04-08 03:35:30|148.94|146.14|148.88|146.08|148.94|146.14|148.81|146.01|0
1649388940000|2022-04-08 03:35:40|149.07|146.27|149|146.2|149.07|146.27|149|146.2|0
1649388950000|2022-04-08 03:35:50|148.94|146.14|148.94|146.14|149|146.2|148.94|146.14|0
1649388960000|2022-04-08 03:36:00|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649388970000|2022-04-08 03:36:10|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1649389000000|2022-04-08 03:36:40|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389030000|2022-04-08 03:37:10|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649389040000|2022-04-08 03:37:20|149.07|146.27|149.07|146.27|149.07|146.27|149|146.2|0
1649389050000|2022-04-08 03:37:30|149.13|146.33|149.07|146.27|149.2|146.4|149.07|146.27|0
1649389070000|2022-04-08 03:37:50|149.13|146.33|149.07|146.27|149.13|146.33|149.07|146.27|0
1649389090000|2022-04-08 03:38:10|148.94|146.14|148.81|146.01|148.94|146.14|148.81|146.01|0
1649389100000|2022-04-08 03:38:20|148.87|146.07|148.94|146.14|148.94|146.14|148.81|146.01|0
1649389110000|2022-04-08 03:38:30|149.07|146.27|149.13|146.33|149.13|146.33|149.07|146.27|0
1649389120000|2022-04-08 03:38:40|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389130000|2022-04-08 03:38:50|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1649389140000|2022-04-08 03:39:00|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389160000|2022-04-08 03:39:20|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1649389170000|2022-04-08 03:39:30|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649389180000|2022-04-08 03:39:40|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389210000|2022-04-08 03:40:10|149|146.2|149.07|146.27|149.07|146.27|149|146.2|0
1649389220000|2022-04-08 03:40:20|149|146.2|149.07|146.27|149.07|146.27|149|146.2|0
1649389230000|2022-04-08 03:40:30|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1649389240000|2022-04-08 03:40:40|149.07|146.27|149.2|146.4|149.2|146.4|149.07|146.27|0
1649389250000|2022-04-08 03:40:50|149.07|146.27|149.13|146.33|149.13|146.33|149.07|146.27|0
1649389260000|2022-04-08 03:41:00|149.2|146.4|149.07|146.27|149.2|146.4|149.07|146.27|0
1649389270000|2022-04-08 03:41:10|149.2|146.4|149.2|146.4|149.2|146.4|149.2|146.4|0
1649389280000|2022-04-08 03:41:20|149.13|146.33|149.13|146.33|149.13|146.33|149.07|146.27|0
1649389290000|2022-04-08 03:41:30|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389300000|2022-04-08 03:41:40|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1649389320000|2022-04-08 03:42:00|149.07|146.27|149.19|146.39|149.19|146.39|149.07|146.27|0
1649389330000|2022-04-08 03:42:10|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389350000|2022-04-08 03:42:30|149.19|146.39|149.07|146.27|149.19|146.39|149.07|146.27|0
1649389370000|2022-04-08 03:42:50|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1649389380000|2022-04-08 03:43:00|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649389410000|2022-04-08 03:43:30|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1649389430000|2022-04-08 03:43:50|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1649389440000|2022-04-08 03:44:00|149.25|146.45|149.32|146.52|149.32|146.52|149.25|146.45|0
1649389450000|2022-04-08 03:44:10|149.25|146.45|149.19|146.39|149.25|146.45|149.19|146.39|0
1649389460000|2022-04-08 03:44:20|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1649389470000|2022-04-08 03:44:30|149.45|146.65|149.51|146.71|149.51|146.71|149.45|146.65|0
1649389480000|2022-04-08 03:44:40|149.45|146.65|149.45|146.65|149.51|146.71|149.45|146.65|0
1649389530000|2022-04-08 03:45:30|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1649389570000|2022-04-08 03:46:10|149.38|146.58|149.45|146.65|149.45|146.65|149.38|146.58|0
1649389580000|2022-04-08 03:46:20|149.58|146.78|149.45|146.65|149.58|146.78|149.45|146.65|0
1649389620000|2022-04-08 03:47:00|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1649389630000|2022-04-08 03:47:10|149.45|146.65|149.45|146.65|149.45|146.65|149.45|146.65|0
1649389650000|2022-04-08 03:47:30|149.19|146.39|149.32|146.52|149.32|146.52|149.19|146.39|0
1649389670000|2022-04-08 03:47:50|149.38|146.58|149.38|146.58|149.38|146.58|149.38|146.58|0
1649389680000|2022-04-08 03:48:00|149.45|146.65|149.45|146.65|149.45|146.65|149.38|146.58|0
1649389690000|2022-04-08 03:48:10|149.32|146.52|149.45|146.65|149.45|146.65|149.32|146.52|0
1649389700000|2022-04-08 03:48:20|149.32|146.52|149.32|146.52|149.32|146.52|149.32|146.52|0
1649389710000|2022-04-08 03:48:30|149.45|146.65|149.32|146.52|149.45|146.65|149.32|146.52|0
1649389730000|2022-04-08 03:48:50|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1649389750000|2022-04-08 03:49:10|149.06|146.26|149.06|146.26|149.06|146.26|149.06|146.26|0
1649389770000|2022-04-08 03:49:30|148.93|146.13|149.06|146.26|149.06|146.26|148.93|146.13|0
1649389780000|2022-04-08 03:49:40|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1649389820000|2022-04-08 03:50:20|149.06|146.26|149.06|146.26|149.06|146.26|148.99|146.19|0
1649389830000|2022-04-08 03:50:30|148.93|146.13|149.06|146.26|149.06|146.26|148.93|146.13|0
1649389840000|2022-04-08 03:50:40|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1649389860000|2022-04-08 03:51:00|149.06|146.26|149.06|146.26|149.06|146.26|149.06|146.26|0
1649389940000|2022-04-08 03:52:20|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1649389950000|2022-04-08 03:52:30|149.06|146.26|149.06|146.26|149.06|146.26|149.06|146.26|0
1649389980000|2022-04-08 03:53:00|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1649390000000|2022-04-08 03:53:20|149.06|146.26|149.06|146.26|149.06|146.26|149.06|146.26|0
1649390060000|2022-04-08 03:54:20|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1649390080000|2022-04-08 03:54:40|148.29|145.49|148.29|145.49|148.29|145.49|148.29|145.49|0
1649390090000|2022-04-08 03:54:50|148.16|145.36|148.16|145.36|148.16|145.36|148.03|145.23|0
1649390100000|2022-04-08 03:55:00|148.29|145.49|148.29|145.49|148.29|145.49|148.29|145.49|0
1649390110000|2022-04-08 03:55:10|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1649390120000|2022-04-08 03:55:20|148.09|145.29|147.9|145.1|148.16|145.36|147.9|145.1|0
1649390130000|2022-04-08 03:55:30|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649390140000|2022-04-08 03:55:40|148.16|145.36|147.9|145.1|148.16|145.36|147.9|145.1|0
1649390150000|2022-04-08 03:55:50|148.03|145.23|148.16|145.36|148.16|145.36|148.03|145.23|0
1649390160000|2022-04-08 03:56:00|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649390170000|2022-04-08 03:56:10|148.16|145.36|148.16|145.36|148.16|145.36|148.09|145.29|0
1649390180000|2022-04-08 03:56:20|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649390210000|2022-04-08 03:56:50|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649390240000|2022-04-08 03:57:20|148.29|145.49|148.41|145.61|148.41|145.61|148.29|145.49|0
1649390250000|2022-04-08 03:57:30|148.16|145.36|148.29|145.49|148.29|145.49|148.16|145.36|0
1649390290000|2022-04-08 03:58:10|148.41|145.61|148.41|145.61|148.41|145.61|148.41|145.61|0
1649390350000|2022-04-08 03:59:10|148.54|145.74|148.54|145.74|148.54|145.74|148.54|145.74|0
1649390390000|2022-04-08 03:59:50|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649390400000|2022-04-08 04:00:00|148.8|146|148.8|146|148.92|146.12|148.8|146|0
1649390410000|2022-04-08 04:00:10|148.67|145.87|148.54|145.74|148.67|145.87|148.54|145.74|0
1649390420000|2022-04-08 04:00:20|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649390440000|2022-04-08 04:00:40|148.8|146|148.8|146|148.8|146|148.8|146|0
1649390450000|2022-04-08 04:00:50|148.67|145.87|148.67|145.87|148.67|145.87|148.67|145.87|0
1649390480000|2022-04-08 04:01:20|148.8|146|148.8|146|148.8|146|148.8|146|0
1649390490000|2022-04-08 04:01:30|148.73|145.93|148.54|145.74|148.73|145.93|148.54|145.74|0
1649390500000|2022-04-08 04:01:40|148.41|145.61|148.54|145.74|148.54|145.74|148.41|145.61|0
1649390520000|2022-04-08 04:02:00|148.41|145.61|148.41|145.61|148.54|145.74|148.41|145.61|0
1649390530000|2022-04-08 04:02:10|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649390560000|2022-04-08 04:02:40|148.41|145.61|148.34|145.54|148.41|145.61|148.34|145.54|0
1649390570000|2022-04-08 04:02:50|148.41|145.61|148.41|145.61|148.41|145.61|148.34|145.54|0
1649390580000|2022-04-08 04:03:00|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649390590000|2022-04-08 04:03:10|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649390620000|2022-04-08 04:03:40|148.09|145.29|148.03|145.23|148.15|145.35|148.03|145.23|0
1649390670000|2022-04-08 04:04:30|148.15|145.35|148.03|145.23|148.15|145.35|147.9|145.1|0
1649390680000|2022-04-08 04:04:40|147.9|145.1|147.9|145.1|147.9|145.1|147.9|145.1|0
1649390700000|2022-04-08 04:05:00|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649390720000|2022-04-08 04:05:20|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649390740000|2022-04-08 04:05:40|148.28|145.48|148.15|145.35|148.28|145.48|148.15|145.35|0
1649390770000|2022-04-08 04:06:10|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1649390800000|2022-04-08 04:06:40|147.96|145.16|147.9|145.1|147.96|145.16|147.9|145.1|0
1649390810000|2022-04-08 04:06:50|148.02|145.22|148.02|145.22|148.02|145.22|148.02|145.22|0
1649390820000|2022-04-08 04:07:00|148.15|145.35|148.02|145.22|148.15|145.35|148.02|145.22|0
1649390880000|2022-04-08 04:08:00|147.96|145.16|148.02|145.22|148.02|145.22|147.96|145.16|0
1649390890000|2022-04-08 04:08:10|147.96|145.16|147.9|145.1|147.96|145.16|147.9|145.1|0
1649390900000|2022-04-08 04:08:20|147.96|145.16|148.02|145.22|148.02|145.22|147.96|145.16|0
1649390910000|2022-04-08 04:08:30|147.96|145.16|147.96|145.16|147.96|145.16|147.96|145.16|0
1649390920000|2022-04-08 04:08:40|147.9|145.1|147.96|145.16|148.02|145.22|147.9|145.1|0
1649390930000|2022-04-08 04:08:50|147.9|145.1|148.02|145.22|148.02|145.22|147.9|145.1|0
1649390950000|2022-04-08 04:09:10|147.89|145.09|147.89|145.09|147.89|145.09|147.89|145.09|0
1649390980000|2022-04-08 04:09:40|147.96|145.16|147.89|145.09|147.96|145.16|147.89|145.09|0
1649391000000|2022-04-08 04:10:00|147.96|145.16|148.02|145.22|148.02|145.22|147.96|145.16|0
1649391010000|2022-04-08 04:10:10|148.15|145.35|148.15|145.35|148.15|145.35|148.08|145.28|0
1649391060000|2022-04-08 04:11:00|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649391070000|2022-04-08 04:11:10|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649391080000|2022-04-08 04:11:20|148.28|145.48|148.34|145.54|148.34|145.54|148.28|145.48|0
1649391090000|2022-04-08 04:11:30|148.28|145.48|148.4|145.6|148.4|145.6|148.28|145.48|0
1649391100000|2022-04-08 04:11:40|148.28|145.48|148.15|145.35|148.28|145.48|148.15|145.35|0
1649391110000|2022-04-08 04:11:50|148.21|145.41|148.28|145.48|148.28|145.48|148.21|145.41|0
1649391130000|2022-04-08 04:12:10|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649391140000|2022-04-08 04:12:20|148.08|145.28|148.15|145.35|148.15|145.35|148.08|145.28|0
1649391160000|2022-04-08 04:12:40|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649391190000|2022-04-08 04:13:10|148.21|145.41|148.28|145.48|148.28|145.48|148.21|145.41|0
1649391200000|2022-04-08 04:13:20|148.27|145.47|148.27|145.47|148.27|145.47|148.27|145.47|0
1649391250000|2022-04-08 04:14:10|148.15|145.35|148.02|145.22|148.15|145.35|148.02|145.22|0
1649391270000|2022-04-08 04:14:30|147.95|145.15|148.02|145.22|148.02|145.22|147.95|145.15|0
1649391300000|2022-04-08 04:15:00|148.15|145.35|148.02|145.22|148.15|145.35|148.02|145.22|0
1649391310000|2022-04-08 04:15:10|148.08|145.28|148.08|145.28|148.08|145.28|148.08|145.28|0
1649391320000|2022-04-08 04:15:20|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649391330000|2022-04-08 04:15:30|148.08|145.28|148.02|145.22|148.08|145.28|148.02|145.22|0
1649391340000|2022-04-08 04:15:40|147.95|145.15|147.95|145.15|148.02|145.22|147.95|145.15|0
1649391350000|2022-04-08 04:15:50|147.89|145.09|148.02|145.22|148.02|145.22|147.89|145.09|0
1649391390000|2022-04-08 04:16:30|147.89|145.09|147.76|144.96|147.89|145.09|147.76|144.96|0
1649391400000|2022-04-08 04:16:40|147.63|144.83|147.63|144.83|147.63|144.83|147.63|144.83|0
1649391410000|2022-04-08 04:16:50|147.7|144.9|147.76|144.96|147.76|144.96|147.7|144.9|0
1649391420000|2022-04-08 04:17:00|147.63|144.83|147.63|144.83|147.63|144.83|147.63|144.83|0
1649391490000|2022-04-08 04:18:10|147.76|144.96|147.76|144.96|147.76|144.96|147.76|144.96|0
1649391520000|2022-04-08 04:18:40|147.63|144.83|147.51|144.71|147.63|144.83|147.51|144.71|0
1649391530000|2022-04-08 04:18:50|147.57|144.77|147.63|144.83|147.63|144.83|147.57|144.77|0
1649391540000|2022-04-08 04:19:00|147.69|144.89|147.69|144.89|147.69|144.89|147.63|144.83|0
1649391550000|2022-04-08 04:19:10|147.63|144.83|147.76|144.96|147.76|144.96|147.63|144.83|0
1649391560000|2022-04-08 04:19:20|147.69|144.89|147.69|144.89|147.69|144.89|147.69|144.89|0
1649391570000|2022-04-08 04:19:30|147.63|144.83|147.63|144.83|147.63|144.83|147.57|144.77|0
1649391580000|2022-04-08 04:19:40|147.5|144.7|147.5|144.7|147.5|144.7|147.5|144.7|0
1649391600000|2022-04-08 04:20:00|147.63|144.83|147.63|144.83|147.63|144.83|147.63|144.83|0
1649391610000|2022-04-08 04:20:10|147.5|144.7|147.5|144.7|147.5|144.7|147.5|144.7|0
1649391620000|2022-04-08 04:20:20|147.38|144.58|147.38|144.58|147.38|144.58|147.38|144.58|0
1649391670000|2022-04-08 04:21:10|147.5|144.7|147.5|144.7|147.5|144.7|147.5|144.7|0
1649391680000|2022-04-08 04:21:20|147.38|144.58|147.38|144.58|147.38|144.58|147.38|144.58|0
1649391730000|2022-04-08 04:22:10|147.25|144.45|147.25|144.45|147.25|144.45|147.25|144.45|0
1649391740000|2022-04-08 04:22:20|147.38|144.58|147.38|144.58|147.38|144.58|147.38|144.58|0
1649391750000|2022-04-08 04:22:30|147.37|144.57|148.42|145.62|148.42|145.62|147.37|144.57|0
1649391760000|2022-04-08 04:22:40|148.29|145.49|148.22|145.42|148.29|145.49|148.22|145.42|0
1649391770000|2022-04-08 04:22:50|148.29|145.49|148.21|145.41|148.29|145.49|148.21|145.41|0
1649391780000|2022-04-08 04:23:00|148.09|145.29|148.14|145.34|148.14|145.34|148.09|145.29|0
1649391790000|2022-04-08 04:23:10|148.12|145.32|148.12|145.32|148.12|145.32|148.12|145.32|0
1649391800000|2022-04-08 04:23:20|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1649391880000|2022-04-08 04:24:40|148.38|145.58|148.38|145.58|148.38|145.58|148.38|145.58|0
1649391900000|2022-04-08 04:25:00|148.25|145.45|148.25|145.45|148.25|145.45|148.25|145.45|0
1649391920000|2022-04-08 04:25:20|148.38|145.58|148.38|145.58|148.38|145.58|148.38|145.58|0
1649391950000|2022-04-08 04:25:50|148.5|145.7|148.5|145.7|148.5|145.7|148.5|145.7|0
1649391980000|2022-04-08 04:26:20|148.57|145.77|148.63|145.83|148.63|145.83|148.57|145.77|0
1649392010000|2022-04-08 04:26:50|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1649392020000|2022-04-08 04:27:00|148.76|145.96|148.76|145.96|148.89|146.09|148.76|145.96|0
1649392030000|2022-04-08 04:27:10|148.89|146.09|148.82|146.02|148.89|146.09|148.82|146.02|0
1649392040000|2022-04-08 04:27:20|148.89|146.09|148.76|145.96|148.89|146.09|148.76|145.96|0
1649392060000|2022-04-08 04:27:40|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1649392070000|2022-04-08 04:27:50|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1649392090000|2022-04-08 04:28:10|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392100000|2022-04-08 04:28:20|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1649392170000|2022-04-08 04:29:30|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392180000|2022-04-08 04:29:40|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1649392200000|2022-04-08 04:30:00|148.88|146.08|148.88|146.08|148.88|146.08|148.88|146.08|0
1649392220000|2022-04-08 04:30:20|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1649392230000|2022-04-08 04:30:30|148.82|146.02|148.76|145.96|148.82|146.02|148.76|145.96|0
1649392290000|2022-04-08 04:31:30|148.69|145.89|148.76|145.96|148.76|145.96|148.69|145.89|0
1649392300000|2022-04-08 04:31:40|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392330000|2022-04-08 04:32:10|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1649392340000|2022-04-08 04:32:20|148.82|146.02|148.88|146.08|148.88|146.08|148.82|146.02|0
1649392360000|2022-04-08 04:32:40|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392390000|2022-04-08 04:33:10|148.56|145.76|148.63|145.83|148.63|145.83|148.56|145.76|0
1649392410000|2022-04-08 04:33:30|148.5|145.7|148.5|145.7|148.5|145.7|148.5|145.7|0
1649392440000|2022-04-08 04:34:00|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392470000|2022-04-08 04:34:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1649392480000|2022-04-08 04:34:40|148.63|145.83|148.75|145.95|148.75|145.95|148.63|145.83|0
1649392490000|2022-04-08 04:34:50|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649392500000|2022-04-08 04:35:00|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1649392520000|2022-04-08 04:35:20|148.75|145.95|148.88|146.08|148.88|146.08|148.75|145.95|0
1649392530000|2022-04-08 04:35:30|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1649392560000|2022-04-08 04:36:00|149.14|146.34|149.01|146.21|149.14|146.34|149.01|146.21|0
1649392600000|2022-04-08 04:36:40|149.14|146.34|149.14|146.34|149.14|146.34|149.07|146.27|0
1649392610000|2022-04-08 04:36:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392620000|2022-04-08 04:37:00|149.07|146.27|149.01|146.21|149.07|146.27|149.01|146.21|0
1649392630000|2022-04-08 04:37:10|149.07|146.27|149.07|146.27|149.07|146.27|149.07|146.27|0
1649392640000|2022-04-08 04:37:20|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392660000|2022-04-08 04:37:40|149.26|146.46|149.26|146.46|149.26|146.46|149.26|146.46|0
1649392670000|2022-04-08 04:37:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392690000|2022-04-08 04:38:10|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1649392700000|2022-04-08 04:38:20|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392710000|2022-04-08 04:38:30|149.01|146.21|149.01|146.21|149.01|146.21|149.01|146.21|0
1649392760000|2022-04-08 04:39:20|149.07|146.27|149.01|146.21|149.07|146.27|149.01|146.21|0
1649392780000|2022-04-08 04:39:40|149|146.2|149|146.2|149|146.2|149|146.2|0
1649392790000|2022-04-08 04:39:50|149.07|146.27|149|146.2|149.07|146.27|149|146.2|0
1649392800000|2022-04-08 04:40:00|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392830000|2022-04-08 04:40:30|149.26|146.46|149.19|146.39|149.26|146.46|149.19|146.39|0
1649392840000|2022-04-08 04:40:40|149.26|146.46|149.26|146.46|149.26|146.46|149.26|146.46|0
1649392860000|2022-04-08 04:41:00|149.19|146.39|149.13|146.33|149.19|146.39|149.13|146.33|0
1649392880000|2022-04-08 04:41:20|149.26|146.46|149.26|146.46|149.26|146.46|149.26|146.46|0
1649392900000|2022-04-08 04:41:40|149.39|146.59|149.32|146.52|149.39|146.59|149.26|146.46|0
1649392910000|2022-04-08 04:41:50|149.26|146.46|149.26|146.46|149.26|146.46|149.19|146.39|0
1649392970000|2022-04-08 04:42:50|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1649392990000|2022-04-08 04:43:10|149|146.2|149|146.2|149|146.2|149|146.2|0
1649393010000|2022-04-08 04:43:30|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1649393050000|2022-04-08 04:44:10|148.49|145.69|148.49|145.69|148.49|145.69|148.49|145.69|0
1649393060000|2022-04-08 04:44:20|148.62|145.82|148.49|145.69|148.62|145.82|148.49|145.69|0
1649393080000|2022-04-08 04:44:40|148.55|145.75|148.55|145.75|148.55|145.75|148.49|145.69|0
1649393090000|2022-04-08 04:44:50|148.49|145.69|148.55|145.75|148.55|145.75|148.49|145.69|0
1649393100000|2022-04-08 04:45:00|148.49|145.69|148.49|145.69|148.49|145.69|148.49|145.69|0
1649393160000|2022-04-08 04:46:00|148.36|145.56|148.3|145.5|148.36|145.56|148.3|145.5|0
1649393170000|2022-04-08 04:46:10|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1649393200000|2022-04-08 04:46:40|148.11|145.31|148.11|145.31|148.11|145.31|148.11|145.31|0
1649393220000|2022-04-08 04:47:00|148.17|145.37|148.17|145.37|148.17|145.37|148.17|145.37|0
1649393230000|2022-04-08 04:47:10|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1649393250000|2022-04-08 04:47:30|148.11|145.31|148.11|145.31|148.11|145.31|148.11|145.31|0
1649393270000|2022-04-08 04:47:50|148.23|145.43|148.23|145.43|148.23|145.43|148.23|145.43|0
1649393340000|2022-04-08 04:49:00|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1649393350000|2022-04-08 04:49:10|148.17|145.37|147.98|145.18|148.17|145.37|147.98|145.18|0
1649393400000|2022-04-08 04:50:00|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1649393410000|2022-04-08 04:50:10|147.98|145.18|147.91|145.11|147.98|145.18|147.91|145.11|0
1649393420000|2022-04-08 04:50:20|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649393460000|2022-04-08 04:51:00|147.98|145.18|147.98|145.18|147.98|145.18|147.98|145.18|0
1649393480000|2022-04-08 04:51:20|147.91|145.11|147.98|145.18|147.98|145.18|147.91|145.11|0
1649393510000|2022-04-08 04:51:50|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649393540000|2022-04-08 04:52:20|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649393550000|2022-04-08 04:52:30|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649393560000|2022-04-08 04:52:40|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1649393570000|2022-04-08 04:52:50|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649393580000|2022-04-08 04:53:00|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1649393590000|2022-04-08 04:53:10|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649393670000|2022-04-08 04:54:30|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649393700000|2022-04-08 04:55:00|147.59|144.79|147.59|144.79|147.59|144.79|147.59|144.79|0
1649393710000|2022-04-08 04:55:10|147.46|144.66|147.46|144.66|147.46|144.66|147.46|144.66|0
1649393720000|2022-04-08 04:55:20|147.52|144.72|147.59|144.79|147.59|144.79|147.46|144.66|0
1649393730000|2022-04-08 04:55:30|147.72|144.92|147.72|144.92|147.72|144.92|147.72|144.92|0
1649393740000|2022-04-08 04:55:40|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1649393750000|2022-04-08 04:55:50|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649393760000|2022-04-08 04:56:00|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1649393820000|2022-04-08 04:57:00|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649393830000|2022-04-08 04:57:10|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1649393850000|2022-04-08 04:57:30|147.9|145.1|147.84|145.04|147.9|145.1|147.84|145.04|0
1649393930000|2022-04-08 04:58:50|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649393940000|2022-04-08 04:59:00|148.1|145.3|147.97|145.17|148.1|145.3|147.97|145.17|0
1649393950000|2022-04-08 04:59:10|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1649393970000|2022-04-08 04:59:30|147.97|145.17|147.97|145.17|147.97|145.17|147.97|145.17|0
1649393980000|2022-04-08 04:59:40|148.1|145.3|148.1|145.3|148.1|145.3|148.1|145.3|0
1649393990000|2022-04-08 04:59:50|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1649394000000|2022-04-08 05:00:00|148.1|145.3|148.22|145.42|148.22|145.42|148.1|145.3|0
1649394040000|2022-04-08 05:00:40|148.1|145.3|148.22|145.42|148.22|145.42|148.1|145.3|0
1649394060000|2022-04-08 05:01:00|148.48|145.68|148.61|145.81|148.61|145.81|148.48|145.68|0
1649394070000|2022-04-08 05:01:10|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1649394080000|2022-04-08 05:01:20|148.1|145.3|148.22|145.42|148.22|145.42|148.1|145.3|0
1649394100000|2022-04-08 05:01:40|148.1|145.3|148.22|145.42|148.22|145.42|148.1|145.3|0
1649394110000|2022-04-08 05:01:50|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649394120000|2022-04-08 05:02:00|148.48|145.68|148.61|145.81|148.61|145.81|148.48|145.68|0
1649394130000|2022-04-08 05:02:10|148.6|145.8|148.6|145.8|148.73|145.93|148.6|145.8|0
1649394140000|2022-04-08 05:02:20|148.73|145.93|148.6|145.8|148.73|145.93|148.6|145.8|0
1649394150000|2022-04-08 05:02:30|148.67|145.87|148.6|145.8|148.67|145.87|148.6|145.8|0
1649394160000|2022-04-08 05:02:40|148.48|145.68|148.48|145.68|148.6|145.8|148.48|145.68|0
1649394170000|2022-04-08 05:02:50|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649394180000|2022-04-08 05:03:00|148.41|145.61|148.41|145.61|148.48|145.68|148.41|145.61|0
1649394190000|2022-04-08 05:03:10|148.48|145.68|148.35|145.55|148.48|145.68|148.35|145.55|0
1649394200000|2022-04-08 05:03:20|148.48|145.68|148.48|145.68|148.48|145.68|148.48|145.68|0
1649394210000|2022-04-08 05:03:30|148.35|145.55|148.35|145.55|148.35|145.55|148.35|145.55|0
1649394220000|2022-04-08 05:03:40|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649394230000|2022-04-08 05:03:50|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1649394240000|2022-04-08 05:04:00|148.09|145.29|148.09|145.29|148.09|145.29|148.09|145.29|0
1649394260000|2022-04-08 05:04:20|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1649394290000|2022-04-08 05:04:50|148.09|145.29|148.09|145.29|148.09|145.29|147.97|145.17|0
1649394300000|2022-04-08 05:05:00|147.97|145.17|147.84|145.04|147.97|145.17|147.84|145.04|0
1649394310000|2022-04-08 05:05:10|147.77|144.97|147.71|144.91|147.77|144.97|147.71|144.91|0
1649394320000|2022-04-08 05:05:20|147.84|145.04|147.84|145.04|147.84|145.04|147.84|145.04|0
1649394330000|2022-04-08 05:05:30|147.71|144.91|147.84|145.04|147.84|145.04|147.71|144.91|0
1649394370000|2022-04-08 05:06:10|147.71|144.91|147.77|144.97|147.77|144.97|147.71|144.91|0
1649394380000|2022-04-08 05:06:20|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649394390000|2022-04-08 05:06:30|147.58|144.78|147.58|144.78|147.58|144.78|147.58|144.78|0
1649394400000|2022-04-08 05:06:40|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649394410000|2022-04-08 05:06:50|147.64|144.84|147.71|144.91|147.71|144.91|147.64|144.84|0
1649394420000|2022-04-08 05:07:00|147.64|144.84|147.71|144.91|147.71|144.91|147.64|144.84|0
1649394430000|2022-04-08 05:07:10|147.64|144.84|147.64|144.84|147.64|144.84|147.64|144.84|0
1649394440000|2022-04-08 05:07:20|147.58|144.78|147.58|144.78|147.58|144.78|147.58|144.78|0
1649394450000|2022-04-08 05:07:30|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649394460000|2022-04-08 05:07:40|147.58|144.78|147.58|144.78|147.58|144.78|147.58|144.78|0
1649394470000|2022-04-08 05:07:50|147.45|144.65|147.58|144.78|147.58|144.78|147.45|144.65|0
1649394480000|2022-04-08 05:08:00|147.52|144.72|147.58|144.78|147.58|144.78|147.52|144.72|0
1649394510000|2022-04-08 05:08:30|147.45|144.65|147.45|144.65|147.45|144.65|147.45|144.65|0
1649394520000|2022-04-08 05:08:40|147.51|144.71|147.58|144.78|147.58|144.78|147.45|144.65|0
1649394530000|2022-04-08 05:08:50|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649394550000|2022-04-08 05:09:10|147.58|144.78|147.58|144.78|147.58|144.78|147.45|144.65|0
1649394560000|2022-04-08 05:09:20|147.71|144.91|147.71|144.91|147.71|144.91|147.71|144.91|0
1649394580000|2022-04-08 05:09:40|147.83|145.03|147.83|145.03|147.83|145.03|147.83|145.03|0
1649394590000|2022-04-08 05:09:50|147.96|145.16|148.22|145.42|148.22|145.42|147.96|145.16|0
1649394600000|2022-04-08 05:10:00|148.09|145.29|147.83|145.03|148.09|145.29|147.83|145.03|0
1649394610000|2022-04-08 05:10:10|147.9|145.1|148.09|145.29|148.09|145.29|147.9|145.1|0
1649394620000|2022-04-08 05:10:20|148.22|145.42|148.09|145.29|148.22|145.42|148.09|145.29|0
1649394630000|2022-04-08 05:10:30|148.22|145.42|148.15|145.35|148.22|145.42|148.15|145.35|0
1649394640000|2022-04-08 05:10:40|148.09|145.29|148.09|145.29|148.09|145.29|148.09|145.29|0
1649394670000|2022-04-08 05:11:10|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1649394680000|2022-04-08 05:11:20|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1649394690000|2022-04-08 05:11:30|148.47|145.67|148.34|145.54|148.47|145.67|148.34|145.54|0
1649394700000|2022-04-08 05:11:40|148.47|145.67|148.4|145.6|148.47|145.67|148.34|145.54|0
1649394710000|2022-04-08 05:11:50|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649394720000|2022-04-08 05:12:00|148.34|145.54|148.4|145.6|148.4|145.6|148.34|145.54|0
1649394730000|2022-04-08 05:12:10|148.47|145.67|148.47|145.67|148.47|145.67|148.47|145.67|0
1649394740000|2022-04-08 05:12:20|148.6|145.8|148.85|146.05|148.85|146.05|148.6|145.8|0
1649394750000|2022-04-08 05:12:30|148.73|145.93|148.72|145.92|148.73|145.93|148.72|145.92|0
1649394760000|2022-04-08 05:12:40|148.6|145.8|148.72|145.92|148.72|145.92|148.6|145.8|0
1649394780000|2022-04-08 05:13:00|148.98|146.18|148.72|145.92|148.98|146.18|148.72|145.92|0
1649394800000|2022-04-08 05:13:20|148.85|146.05|148.85|146.05|148.85|146.05|148.85|146.05|0
1649394840000|2022-04-08 05:14:00|148.72|145.92|148.85|146.05|148.85|146.05|148.72|145.92|0
1649394850000|2022-04-08 05:14:10|148.98|146.18|148.98|146.18|149.11|146.31|148.98|146.18|0
1649394860000|2022-04-08 05:14:20|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1649394870000|2022-04-08 05:14:30|149.24|146.44|149.23|146.43|149.24|146.44|149.23|146.43|0
1649394880000|2022-04-08 05:14:40|149.3|146.5|149.3|146.5|149.3|146.5|149.3|146.5|0
1649394890000|2022-04-08 05:14:50|149.36|146.56|149.49|146.69|149.49|146.69|149.36|146.56|0
1649394900000|2022-04-08 05:15:00|149.62|146.82|149.36|146.56|149.62|146.82|149.36|146.56|0
1649394910000|2022-04-08 05:15:10|149.49|146.69|149.49|146.69|149.49|146.69|149.49|146.69|0
1649394920000|2022-04-08 05:15:20|149.62|146.82|149.75|146.95|149.75|146.95|149.62|146.82|0
1649394930000|2022-04-08 05:15:30|149.88|147.08|149.88|147.08|149.88|147.08|149.88|147.08|0
1649394940000|2022-04-08 05:15:40|150.13|147.33|150.13|147.33|150.13|147.33|150.07|147.27|0
1649394950000|2022-04-08 05:15:50|150.26|147.46|150.13|147.33|150.26|147.46|150.13|147.33|0
1649394970000|2022-04-08 05:16:10|150.19|147.39|150.26|147.46|150.26|147.46|150.13|147.33|0
1649394980000|2022-04-08 05:16:20|150.13|147.33|150|147.2|150.13|147.33|150|147.2|0
1649395000000|2022-04-08 05:16:40|150.13|147.33|150|147.2|150.13|147.33|150|147.2|0
1649395010000|2022-04-08 05:16:50|150.13|147.33|150.26|147.46|150.26|147.46|150.13|147.33|0
1649395040000|2022-04-08 05:17:20|150.39|147.59|150.26|147.46|150.39|147.59|150.26|147.46|0
1649395050000|2022-04-08 05:17:30|150.39|147.59|150.13|147.33|150.39|147.59|150.13|147.33|0
1649395060000|2022-04-08 05:17:40|150.26|147.46|150.19|147.39|150.26|147.46|150.13|147.33|0
1649395070000|2022-04-08 05:17:50|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649395080000|2022-04-08 05:18:00|150.32|147.52|150.13|147.33|150.32|147.52|150.13|147.33|0
1649395090000|2022-04-08 05:18:10|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649395100000|2022-04-08 05:18:20|150.19|147.39|150.26|147.46|150.26|147.46|150.19|147.39|0
1649395130000|2022-04-08 05:18:50|150.39|147.59|150.39|147.59|150.39|147.59|150.39|147.59|0
1649395140000|2022-04-08 05:19:00|150.32|147.52|150.39|147.59|150.39|147.59|150.32|147.52|0
1649395160000|2022-04-08 05:19:20|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649395180000|2022-04-08 05:19:40|150.64|147.84|150.64|147.84|150.64|147.84|150.64|147.84|0
1649395190000|2022-04-08 05:19:50|150.71|147.91|150.64|147.84|150.71|147.91|150.64|147.84|0
1649395200000|2022-04-08 05:20:00|150.77|147.97|150.9|148.1|150.9|148.1|150.77|147.97|0
1649395210000|2022-04-08 05:20:10|151.03|148.23|151.03|148.23|151.03|148.23|151.03|148.23|0
1649395240000|2022-04-08 05:20:40|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649395260000|2022-04-08 05:21:00|151.03|148.23|151.16|148.36|151.16|148.36|151.03|148.23|0
1649395270000|2022-04-08 05:21:10|151.03|148.23|151.03|148.23|151.03|148.23|150.9|148.1|0
1649395280000|2022-04-08 05:21:20|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649395300000|2022-04-08 05:21:40|150.77|147.97|150.77|147.97|150.77|147.97|150.77|147.97|0
1649395310000|2022-04-08 05:21:50|150.7|147.9|150.77|147.97|150.77|147.97|150.64|147.84|0
1649395320000|2022-04-08 05:22:00|150.38|147.58|150.45|147.65|150.51|147.71|150.38|147.58|0
1649395330000|2022-04-08 05:22:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395340000|2022-04-08 05:22:20|150.26|147.46|150.26|147.46|150.26|147.46|150.26|147.46|0
1649395350000|2022-04-08 05:22:30|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395360000|2022-04-08 05:22:40|150.51|147.71|150.38|147.58|150.51|147.71|150.38|147.58|0
1649395410000|2022-04-08 05:23:30|150.51|147.71|150.51|147.71|150.51|147.71|150.38|147.58|0
1649395420000|2022-04-08 05:23:40|150.64|147.84|150.51|147.71|150.64|147.84|150.51|147.71|0
1649395430000|2022-04-08 05:23:50|150.64|147.84|150.64|147.84|150.64|147.84|150.64|147.84|0
1649395440000|2022-04-08 05:24:00|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649395450000|2022-04-08 05:24:10|150.38|147.58|150.44|147.64|150.44|147.64|150.38|147.58|0
1649395460000|2022-04-08 05:24:20|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649395470000|2022-04-08 05:24:30|150.64|147.84|150.57|147.77|150.64|147.84|150.57|147.77|0
1649395480000|2022-04-08 05:24:40|150.64|147.84|150.64|147.84|150.64|147.84|150.57|147.77|0
1649395500000|2022-04-08 05:25:00|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649395510000|2022-04-08 05:25:10|150.32|147.52|150.64|147.84|150.64|147.84|150.32|147.52|0
1649395520000|2022-04-08 05:25:20|150.7|147.9|150.38|147.58|150.77|147.97|150.38|147.58|0
1649395540000|2022-04-08 05:25:40|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395560000|2022-04-08 05:26:00|150.38|147.58|150.25|147.45|150.38|147.58|150.25|147.45|0
1649395570000|2022-04-08 05:26:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395580000|2022-04-08 05:26:20|150.25|147.45|150.12|147.32|150.25|147.45|150.12|147.32|0
1649395590000|2022-04-08 05:26:30|150|147.2|150.12|147.32|150.12|147.32|150|147.2|0
1649395600000|2022-04-08 05:26:40|150|147.2|150.12|147.32|150.12|147.32|150|147.2|0
1649395610000|2022-04-08 05:26:50|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395620000|2022-04-08 05:27:00|150.38|147.58|150.25|147.45|150.38|147.58|150.25|147.45|0
1649395640000|2022-04-08 05:27:20|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395650000|2022-04-08 05:27:30|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395660000|2022-04-08 05:27:40|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395670000|2022-04-08 05:27:50|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395730000|2022-04-08 05:28:50|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395740000|2022-04-08 05:29:00|150.25|147.45|150.25|147.45|150.25|147.45|150.18|147.38|0
1649395760000|2022-04-08 05:29:20|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395770000|2022-04-08 05:29:30|150.51|147.71|150.51|147.71|150.51|147.71|150.51|147.71|0
1649395780000|2022-04-08 05:29:40|150.64|147.84|150.64|147.84|150.64|147.84|150.51|147.71|0
1649395790000|2022-04-08 05:29:50|150.51|147.71|150.38|147.58|150.51|147.71|150.38|147.58|0
1649395800000|2022-04-08 05:30:00|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395810000|2022-04-08 05:30:10|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395820000|2022-04-08 05:30:20|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395840000|2022-04-08 05:30:40|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395850000|2022-04-08 05:30:50|150.44|147.64|150.51|147.71|150.51|147.71|150.44|147.64|0
1649395870000|2022-04-08 05:31:10|150.38|147.58|150.31|147.51|150.38|147.58|150.25|147.45|0
1649395880000|2022-04-08 05:31:20|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395900000|2022-04-08 05:31:40|150.51|147.71|150.38|147.58|150.51|147.71|150.38|147.58|0
1649395910000|2022-04-08 05:31:50|150.51|147.71|150.38|147.58|150.51|147.71|150.38|147.58|0
1649395920000|2022-04-08 05:32:00|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649395950000|2022-04-08 05:32:30|150.38|147.58|150.38|147.58|150.38|147.58|150.38|147.58|0
1649395970000|2022-04-08 05:32:50|150.18|147.38|150.12|147.32|150.18|147.38|150.12|147.32|0
1649395980000|2022-04-08 05:33:00|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649395990000|2022-04-08 05:33:10|149.99|147.19|150.12|147.32|150.12|147.32|149.99|147.19|0
1649396000000|2022-04-08 05:33:20|150.25|147.45|150.12|147.32|150.25|147.45|150.12|147.32|0
1649396010000|2022-04-08 05:33:30|150.18|147.38|150.12|147.32|150.18|147.38|150.12|147.32|0
1649396020000|2022-04-08 05:33:40|150.18|147.38|150.18|147.38|150.18|147.38|150.12|147.32|0
1649396030000|2022-04-08 05:33:50|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649396040000|2022-04-08 05:34:00|150.12|147.32|150.12|147.32|150.12|147.32|150.12|147.32|0
1649396050000|2022-04-08 05:34:10|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649396070000|2022-04-08 05:34:30|150.31|147.51|150.25|147.45|150.38|147.58|150.25|147.45|0
1649396080000|2022-04-08 05:34:40|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396100000|2022-04-08 05:35:00|150.31|147.51|150.25|147.45|150.31|147.51|150.25|147.45|0
1649396110000|2022-04-08 05:35:10|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396120000|2022-04-08 05:35:20|150.25|147.45|150.25|147.45|150.25|147.45|150.25|147.45|0
1649396150000|2022-04-08 05:35:50|150.31|147.51|150.31|147.51|150.31|147.51|150.31|147.51|0
1649396160000|2022-04-08 05:36:00|150.25|147.45|150.12|147.32|150.25|147.45|150.12|147.32|0
1649396170000|2022-04-08 05:36:10|149.99|147.19|150.05|147.25|150.05|147.25|149.99|147.19|0
1649396180000|2022-04-08 05:36:20|149.99|147.19|150.12|147.32|150.12|147.32|149.99|147.19|0
1649396190000|2022-04-08 05:36:30|149.99|147.19|149.86|147.06|149.99|147.19|149.86|147.06|0
1649396210000|2022-04-08 05:36:50|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649396220000|2022-04-08 05:37:00|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649396250000|2022-04-08 05:37:30|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649396270000|2022-04-08 05:37:50|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649396280000|2022-04-08 05:38:00|149.92|147.12|149.86|147.06|149.92|147.12|149.86|147.06|0
1649396290000|2022-04-08 05:38:10|149.99|147.19|149.86|147.06|149.99|147.19|149.86|147.06|0
1649396300000|2022-04-08 05:38:20|149.92|147.12|149.99|147.19|149.99|147.19|149.86|147.06|0
1649396310000|2022-04-08 05:38:30|149.92|147.12|149.86|147.06|149.92|147.12|149.86|147.06|0
1649396320000|2022-04-08 05:38:40|149.92|147.12|149.99|147.19|149.99|147.19|149.92|147.12|0
1649396340000|2022-04-08 05:39:00|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649396350000|2022-04-08 05:39:10|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649396360000|2022-04-08 05:39:20|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649396370000|2022-04-08 05:39:30|149.99|147.19|150.11|147.31|150.11|147.31|149.99|147.19|0
1649396380000|2022-04-08 05:39:40|149.99|147.19|150.11|147.31|150.11|147.31|149.99|147.19|0
1649396390000|2022-04-08 05:39:50|150.05|147.25|150.11|147.31|150.11|147.31|150.05|147.25|0
1649396400000|2022-04-08 05:40:00|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649396410000|2022-04-08 05:40:10|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649396420000|2022-04-08 05:40:20|149.99|147.19|149.99|147.19|149.99|147.19|149.99|147.19|0
1649396440000|2022-04-08 05:40:40|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649396450000|2022-04-08 05:40:50|150.11|147.31|149.86|147.06|150.11|147.31|149.86|147.06|0
1649396460000|2022-04-08 05:41:00|149.73|146.93|149.73|146.93|149.79|146.99|149.73|146.93|0
1649396470000|2022-04-08 05:41:10|149.79|146.99|149.73|146.93|149.79|146.99|149.73|146.93|0
1649396490000|2022-04-08 05:41:30|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649396530000|2022-04-08 05:42:10|149.73|146.93|149.86|147.06|149.86|147.06|149.73|146.93|0
1649396540000|2022-04-08 05:42:20|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649396550000|2022-04-08 05:42:30|150.05|147.25|149.98|147.18|150.05|147.25|149.98|147.18|0
1649396560000|2022-04-08 05:42:40|149.86|147.06|149.86|147.06|149.86|147.06|149.86|147.06|0
1649396570000|2022-04-08 05:42:50|149.98|147.18|149.98|147.18|149.98|147.18|149.85|147.05|0
1649396580000|2022-04-08 05:43:00|150.11|147.31|150.11|147.31|150.11|147.31|150.11|147.31|0
1649396620000|2022-04-08 05:43:40|149.98|147.18|150.04|147.24|150.11|147.31|149.98|147.18|0
1649396630000|2022-04-08 05:43:50|149.98|147.18|149.98|147.18|149.98|147.18|149.98|147.18|0
1649396670000|2022-04-08 05:44:30|150.04|147.24|150.11|147.31|150.11|147.31|150.04|147.24|0
1649396690000|2022-04-08 05:44:50|150.17|147.37|150.24|147.44|150.24|147.44|150.17|147.37|0
1649396710000|2022-04-08 05:45:10|150.37|147.57|150.24|147.44|150.37|147.57|150.24|147.44|0
1649396720000|2022-04-08 05:45:20|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396730000|2022-04-08 05:45:30|150.5|147.7|150.5|147.7|150.5|147.7|150.5|147.7|0
1649396740000|2022-04-08 05:45:40|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396750000|2022-04-08 05:45:50|150.5|147.7|150.5|147.7|150.5|147.7|150.5|147.7|0
1649396760000|2022-04-08 05:46:00|150.37|147.57|150.5|147.7|150.5|147.7|150.37|147.57|0
1649396770000|2022-04-08 05:46:10|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396800000|2022-04-08 05:46:40|150.49|147.69|150.75|147.95|150.75|147.95|150.49|147.69|0
1649396810000|2022-04-08 05:46:50|150.69|147.89|150.62|147.82|150.69|147.89|150.62|147.82|0
1649396830000|2022-04-08 05:47:10|150.75|147.95|150.75|147.95|150.75|147.95|150.75|147.95|0
1649396840000|2022-04-08 05:47:20|150.88|148.08|150.88|148.08|150.88|148.08|150.88|148.08|0
1649396850000|2022-04-08 05:47:30|150.75|147.95|150.49|147.69|150.75|147.95|150.49|147.69|0
1649396860000|2022-04-08 05:47:40|150.37|147.57|150.37|147.57|150.37|147.57|150.37|147.57|0
1649396870000|2022-04-08 05:47:50|150.49|147.69|150.56|147.76|150.56|147.76|150.49|147.69|0
1649396880000|2022-04-08 05:48:00|150.49|147.69|150.24|147.44|150.49|147.69|150.24|147.44|0
1649396910000|2022-04-08 05:48:30|150.36|147.56|150.36|147.56|150.36|147.56|150.36|147.56|0
1649396930000|2022-04-08 05:48:50|150.43|147.63|150.49|147.69|150.49|147.69|150.36|147.56|0
1649396940000|2022-04-08 05:49:00|150.62|147.82|150.62|147.82|150.62|147.82|150.49|147.69|0
1649396950000|2022-04-08 05:49:10|150.75|147.95|150.75|147.95|150.75|147.95|150.75|147.95|0
1649396960000|2022-04-08 05:49:20|150.88|148.08|150.88|148.08|150.88|148.08|150.88|148.08|0
1649396970000|2022-04-08 05:49:30|150.81|148.01|150.75|147.95|150.81|148.01|150.75|147.95|0
1649396990000|2022-04-08 05:49:50|150.81|148.01|150.81|148.01|150.81|148.01|150.81|148.01|0
1649397000000|2022-04-08 05:50:00|150.75|147.95|150.62|147.82|150.75|147.95|150.55|147.75|0
1649397010000|2022-04-08 05:50:10|150.81|148.01|150.88|148.08|150.88|148.08|150.81|148.01|0
1649397020000|2022-04-08 05:50:20|150.75|147.95|150.81|148.01|150.81|148.01|150.75|147.95|0
1649397030000|2022-04-08 05:50:30|150.88|148.08|150.62|147.82|150.88|148.08|150.62|147.82|0
1649397040000|2022-04-08 05:50:40|150.75|147.95|150.75|147.95|150.75|147.95|150.75|147.95|0
1649397050000|2022-04-08 05:50:50|150.88|148.08|150.88|148.08|150.88|148.08|150.88|148.08|0
1649397060000|2022-04-08 05:51:00|151.01|148.21|151.01|148.21|151.01|148.21|151.01|148.21|0
1649397070000|2022-04-08 05:51:10|150.88|148.08|150.88|148.08|150.88|148.08|150.88|148.08|0
1649397080000|2022-04-08 05:51:20|151.01|148.21|150.94|148.14|151.01|148.21|150.94|148.14|0
1649397090000|2022-04-08 05:51:30|151.01|148.21|151.14|148.34|151.14|148.34|151.01|148.21|0
1649397100000|2022-04-08 05:51:40|151.26|148.46|151.52|148.72|151.52|148.72|151.26|148.46|0
1649397110000|2022-04-08 05:51:50|151.65|148.85|151.52|148.72|151.65|148.85|151.52|148.72|0
1649397120000|2022-04-08 05:52:00|151.78|148.98|151.78|148.98|151.78|148.98|151.65|148.85|0
1649397130000|2022-04-08 05:52:10|151.91|149.11|151.91|149.11|151.91|149.11|151.91|149.11|0
1649397140000|2022-04-08 05:52:20|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1649397150000|2022-04-08 05:52:30|151.39|148.59|151.52|148.72|151.52|148.72|151.39|148.59|0
1649397160000|2022-04-08 05:52:40|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1649397170000|2022-04-08 05:52:50|151.65|148.85|151.52|148.72|151.65|148.85|151.45|148.65|0
1649397180000|2022-04-08 05:53:00|151.39|148.59|151.39|148.59|151.39|148.59|151.39|148.59|0
1649397190000|2022-04-08 05:53:10|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1649397210000|2022-04-08 05:53:30|151.78|148.98|151.65|148.85|151.78|148.98|151.65|148.85|0
1649397230000|2022-04-08 05:53:50|151.78|148.98|151.78|148.98|151.78|148.98|151.78|148.98|0
1649397240000|2022-04-08 05:54:00|151.65|148.85|151.65|148.85|151.65|148.85|151.65|148.85|0
1649397260000|2022-04-08 05:54:20|151.52|148.72|151.52|148.72|151.52|148.72|151.52|148.72|0
1649397270000|2022-04-08 05:54:30|151.65|148.85|151.52|148.72|151.65|148.85|151.52|148.72|0
1649397280000|2022-04-08 05:54:40|151.65|148.85|151.52|148.72|151.65|148.85|151.52|148.72|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.52|148.72|151.52|148.72|151.39|148.59|0
1649397310000|2022-04-08 05:55:10|151.65|148.85|151.52|148.72|151.65|148.85|151.52|148.72|0
1649397320000|2022-04-08 05:55:20|151.65|148.85|151.91|149.11|151.91|149.11|151.65|148.85|0
1649397330000|2022-04-08 05:55:30|152.17|149.37|152.3|149.5|152.43|149.63|152.17|149.37|0
1649397340000|2022-04-08 05:55:40|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1649397350000|2022-04-08 05:55:50|152.23|149.43|152.23|149.43|152.23|149.43|152.23|149.43|0
1649397360000|2022-04-08 05:56:00|152.17|149.37|152.23|149.43|152.23|149.43|152.17|149.37|0
1649397370000|2022-04-08 05:56:10|152.17|149.37|152.3|149.5|152.3|149.5|152.17|149.37|0
1649397380000|2022-04-08 05:56:20|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1649397390000|2022-04-08 05:56:30|152.3|149.5|152.3|149.5|152.3|149.5|152.3|149.5|0
1649397410000|2022-04-08 05:56:50|152.17|149.37|152.3|149.5|152.3|149.5|152.17|149.37|0
1649397420000|2022-04-08 05:57:00|152.29|149.49|152.29|149.49|152.29|149.49|152.29|149.49|0
1649397430000|2022-04-08 05:57:10|152.04|149.24|152.04|149.24|152.04|149.24|152.04|149.24|0
1649397440000|2022-04-08 05:57:20|152.17|149.37|152.23|149.43|152.23|149.43|152.17|149.37|0
1649397450000|2022-04-08 05:57:30|152.29|149.49|152.16|149.36|152.29|149.49|152.16|149.36|0
1649397460000|2022-04-08 05:57:40|152.04|149.24|152.04|149.24|152.04|149.24|151.91|149.11|0
1649397470000|2022-04-08 05:57:50|152.16|149.36|152.16|149.36|152.16|149.36|152.04|149.24|0
1649397480000|2022-04-08 05:58:00|152.04|149.24|151.97|149.17|152.04|149.24|151.97|149.17|0
1649397490000|2022-04-08 05:58:10|152.04|149.24|152.16|149.36|152.16|149.36|152.03|149.23|0
1649397500000|2022-04-08 05:58:20|152.03|149.23|152.03|149.23|152.1|149.3|151.97|149.17|0
1649397510000|2022-04-08 05:58:30|152.1|149.3|152.03|149.23|152.1|149.3|152.03|149.23|0
1649397520000|2022-04-08 05:58:40|152.16|149.36|152.16|149.36|152.23|149.43|152.16|149.36|0
1649397530000|2022-04-08 05:58:50|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1649397550000|2022-04-08 05:59:10|151.9|149.1|151.78|148.98|151.9|149.1|151.78|148.98|0
1649397560000|2022-04-08 05:59:20|151.9|149.1|151.78|148.98|151.9|149.1|151.78|148.98|0
1649397570000|2022-04-08 05:59:30|151.9|149.1|151.97|149.17|152.03|149.23|151.9|149.1|0
1649397580000|2022-04-08 05:59:40|151.9|149.1|151.78|148.98|151.9|149.1|151.78|148.98|0
1649397590000|2022-04-08 05:59:50|151.84|149.04|151.9|149.1|151.9|149.1|151.77|148.97|0
1649397600000|2022-04-08 06:00:00|152.03|149.23|152.03|149.23|152.29|149.49|152.03|149.23|0
1649397610000|2022-04-08 06:00:10|152.29|149.49|152.23|149.43|152.29|149.49|152.23|149.43|0
1649397620000|2022-04-08 06:00:20|152.29|149.49|152.42|149.62|152.42|149.62|152.29|149.49|0
1649397630000|2022-04-08 06:00:30|152.55|149.75|152.55|149.75|152.55|149.75|152.42|149.62|0
1649397640000|2022-04-08 06:00:40|152.48|149.68|152.42|149.62|152.48|149.68|152.42|149.62|0
1649397650000|2022-04-08 06:00:50|152.48|149.68|152.55|149.75|152.55|149.75|152.48|149.68|0
1649397660000|2022-04-08 06:01:00|152.42|149.62|152.55|149.75|152.55|149.75|152.42|149.62|0
1649397700000|2022-04-08 06:01:40|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1649397710000|2022-04-08 06:01:50|152.55|149.75|152.68|149.88|152.68|149.88|152.55|149.75|0
1649397720000|2022-04-08 06:02:00|152.81|150.01|152.55|149.75|152.81|150.01|152.55|149.75|0
1649397730000|2022-04-08 06:02:10|152.68|149.88|152.55|149.75|152.68|149.88|152.55|149.75|0
1649397740000|2022-04-08 06:02:20|152.61|149.81|152.29|149.49|152.61|149.81|152.29|149.49|0
1649397750000|2022-04-08 06:02:30|152.42|149.62|152.16|149.36|152.42|149.62|152.16|149.36|0
1649397760000|2022-04-08 06:02:40|152.03|149.23|152.03|149.23|152.09|149.29|152.03|149.23|0
1649397770000|2022-04-08 06:02:50|151.9|149.1|151.9|149.1|151.96|149.16|151.9|149.1|0
1649397780000|2022-04-08 06:03:00|152.03|149.23|152.03|149.23|152.03|149.23|151.9|149.1|0
1649397790000|2022-04-08 06:03:10|152.16|149.36|152.29|149.49|152.29|149.49|152.16|149.36|0
1649397800000|2022-04-08 06:03:20|152.35|149.55|152.35|149.55|152.42|149.62|152.29|149.49|0
1649397810000|2022-04-08 06:03:30|152.16|149.36|151.9|149.1|152.16|149.36|151.9|149.1|0
1649397820000|2022-04-08 06:03:40|151.77|148.97|151.77|148.97|151.77|148.97|151.77|148.97|0
1649397830000|2022-04-08 06:03:50|151.64|148.84|151.51|148.71|151.64|148.84|151.51|148.71|0
1649397840000|2022-04-08 06:04:00|151.38|148.58|151.26|148.46|151.38|148.58|151.26|148.46|0
1649397850000|2022-04-08 06:04:10|151.13|148.33|151.13|148.33|151.13|148.33|151.13|148.33|0
1649397860000|2022-04-08 06:04:20|151.32|148.52|151.25|148.45|151.32|148.52|151.25|148.45|0
1649397870000|2022-04-08 06:04:30|151.13|148.33|151.25|148.45|151.25|148.45|151.13|148.33|0
1649397880000|2022-04-08 06:04:40|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|151.51|148.71|151.51|148.71|151.45|148.65|0
1649397910000|2022-04-08 06:05:10|151.64|148.84|151.64|148.84|151.64|148.84|151.64|148.84|0
1649397920000|2022-04-08 06:05:20|151.77|148.97|151.9|149.1|151.9|149.1|151.77|148.97|0
1649397930000|2022-04-08 06:05:30|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1649397950000|2022-04-08 06:05:50|151.96|149.16|151.9|149.1|151.96|149.16|151.9|149.1|0
1649397970000|2022-04-08 06:06:10|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1649397990000|2022-04-08 06:06:30|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1649398000000|2022-04-08 06:06:40|151.96|149.16|151.9|149.1|151.96|149.16|151.9|149.1|0
1649398010000|2022-04-08 06:06:50|152.03|149.23|151.9|149.1|152.03|149.23|151.9|149.1|0
1649398020000|2022-04-08 06:07:00|152.03|149.23|151.77|148.97|152.03|149.23|151.77|148.97|0
1649398040000|2022-04-08 06:07:20|151.83|149.03|151.83|149.03|151.83|149.03|151.83|149.03|0
1649398050000|2022-04-08 06:07:30|151.77|148.97|151.83|149.03|151.9|149.1|151.77|148.97|0
1649398060000|2022-04-08 06:07:40|151.9|149.1|152.03|149.23|152.16|149.36|151.9|149.1|0
1649398080000|2022-04-08 06:08:00|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1649398090000|2022-04-08 06:08:10|152.03|149.23|152.03|149.23|152.03|149.23|152.03|149.23|0
1649398120000|2022-04-08 06:08:40|152.16|149.36|152.16|149.36|152.16|149.36|152.16|149.36|0
1649398140000|2022-04-08 06:09:00|152.42|149.62|152.61|149.81|152.61|149.81|152.42|149.62|0
1649398150000|2022-04-08 06:09:10|152.68|149.88|152.55|149.75|152.68|149.88|152.55|149.75|0
1649398160000|2022-04-08 06:09:20|152.67|149.87|152.8|150|152.8|150|152.67|149.87|0
1649398170000|2022-04-08 06:09:30|152.67|149.87|152.8|150|152.8|150|152.67|149.87|0
1649398190000|2022-04-08 06:09:50|153.58|150.78|153.58|150.78|153.58|150.78|153.58|150.78|0
1649398200000|2022-04-08 06:10:00|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1649398210000|2022-04-08 06:10:10|153.32|150.52|153.32|150.52|153.32|150.52|153.32|150.52|0
1649398220000|2022-04-08 06:10:20|153.19|150.39|153.32|150.52|153.32|150.52|153.19|150.39|0
1649398230000|2022-04-08 06:10:30|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1649398250000|2022-04-08 06:10:50|153.32|150.52|153.19|150.39|153.32|150.52|153.19|150.39|0
1649398260000|2022-04-08 06:11:00|153.13|150.33|153.06|150.26|153.13|150.33|153.06|150.26|0
1649398270000|2022-04-08 06:11:10|153.13|150.33|153.06|150.26|153.13|150.33|153.06|150.26|0
1649398280000|2022-04-08 06:11:20|152.93|150.13|152.8|150|152.93|150.13|152.8|150|0
1649398290000|2022-04-08 06:11:30|152.93|150.13|152.93|150.13|152.93|150.13|152.93|150.13|0
1649398300000|2022-04-08 06:11:40|152.8|150|152.8|150|152.8|150|152.8|150|0
1649398310000|2022-04-08 06:11:50|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1649398320000|2022-04-08 06:12:00|152.93|150.13|152.87|150.07|152.93|150.13|152.87|150.07|0
1649398330000|2022-04-08 06:12:10|152.86|150.06|152.93|150.13|152.93|150.13|152.8|150|0
1649398340000|2022-04-08 06:12:20|152.8|150|152.86|150.06|152.86|150.06|152.8|150|0
1649398350000|2022-04-08 06:12:30|152.93|150.13|152.67|149.87|152.93|150.13|152.67|149.87|0
1649398360000|2022-04-08 06:12:40|152.8|150|152.8|150|152.8|150|152.8|150|0
1649398370000|2022-04-08 06:12:50|152.73|149.93|152.73|149.93|152.73|149.93|152.67|149.87|0
1649398380000|2022-04-08 06:13:00|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1649398390000|2022-04-08 06:13:10|152.73|149.93|152.8|150|152.8|150|152.73|149.93|0
1649398400000|2022-04-08 06:13:20|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1649398410000|2022-04-08 06:13:30|152.41|149.61|152.28|149.48|152.41|149.61|152.28|149.48|0
1649398420000|2022-04-08 06:13:40|152.22|149.42|152.15|149.35|152.22|149.42|152.15|149.35|0
1649398430000|2022-04-08 06:13:50|152.02|149.22|152.02|149.22|152.02|149.22|151.96|149.16|0
1649398440000|2022-04-08 06:14:00|151.96|149.16|151.96|149.16|151.96|149.16|151.89|149.09|0
1649398450000|2022-04-08 06:14:10|152.02|149.22|152.02|149.22|152.02|149.22|152.02|149.22|0
1649398460000|2022-04-08 06:14:20|152.15|149.35|152.15|149.35|152.15|149.35|152.02|149.22|0
1649398470000|2022-04-08 06:14:30|152.02|149.22|152.15|149.35|152.15|149.35|152.02|149.22|0
1649398480000|2022-04-08 06:14:40|152.08|149.28|152.15|149.35|152.15|149.35|152.08|149.28|0
1649398490000|2022-04-08 06:14:50|152.34|149.54|152.41|149.61|152.41|149.61|152.34|149.54|0
1649398510000|2022-04-08 06:15:10|152.28|149.48|152.28|149.48|152.28|149.48|152.28|149.48|0
1649398530000|2022-04-08 06:15:30|152.15|149.35|152.15|149.35|152.15|149.35|152.15|149.35|0
1649398540000|2022-04-08 06:15:40|152.21|149.41|152.28|149.48|152.28|149.48|152.21|149.41|0
1649398550000|2022-04-08 06:15:50|152.15|149.35|152.28|149.48|152.28|149.48|152.15|149.35|0
1649398560000|2022-04-08 06:16:00|152.15|149.35|152.15|149.35|152.21|149.41|152.15|149.35|0
1649398570000|2022-04-08 06:16:10|152.34|149.54|152.67|149.87|152.67|149.87|152.34|149.54|0
1649398580000|2022-04-08 06:16:20|152.8|150|152.8|150|152.8|150|152.8|150|0
1649398590000|2022-04-08 06:16:30|153.06|150.26|152.93|150.13|153.06|150.26|152.93|150.13|0
1649398600000|2022-04-08 06:16:40|152.8|150|152.8|150|152.8|150|152.8|150|0
1649398630000|2022-04-08 06:17:10|152.6|149.8|152.54|149.74|152.6|149.8|152.54|149.74|0
1649398650000|2022-04-08 06:17:30|152.6|149.8|152.54|149.74|152.6|149.8|152.54|149.74|0
1649398670000|2022-04-08 06:17:50|152.6|149.8|152.54|149.74|152.6|149.8|152.54|149.74|0
1649398680000|2022-04-08 06:18:00|152.6|149.8|152.93|150.13|152.93|150.13|152.6|149.8|0
1649398690000|2022-04-08 06:18:10|152.99|150.19|153.06|150.26|153.06|150.26|152.99|150.19|0
1649398700000|2022-04-08 06:18:20|153.12|150.32|153.19|150.39|153.19|150.39|153.12|150.32|0
1649398710000|2022-04-08 06:18:30|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1649398720000|2022-04-08 06:18:40|153.58|150.78|153.51|150.71|153.58|150.78|153.51|150.71|0
1649398730000|2022-04-08 06:18:50|153.58|150.78|153.58|150.78|153.58|150.78|153.51|150.71|0
1649398740000|2022-04-08 06:19:00|153.51|150.71|153.45|150.65|153.51|150.71|153.45|150.65|0
1649398750000|2022-04-08 06:19:10|153.32|150.52|153.32|150.52|153.32|150.52|153.32|150.52|0
1649398760000|2022-04-08 06:19:20|153.25|150.45|153.19|150.39|153.25|150.45|153.19|150.39|0
1649398770000|2022-04-08 06:19:30|152.93|150.13|153.06|150.26|153.06|150.26|152.93|150.13|0
1649398780000|2022-04-08 06:19:40|152.93|150.13|152.99|150.19|152.99|150.19|152.93|150.13|0
1649398790000|2022-04-08 06:19:50|152.93|150.13|152.8|150|152.93|150.13|152.8|150|0
1649398800000|2022-04-08 06:20:00|152.67|149.87|151.56|148.76|152.67|149.87|151.5|148.7|0
1649398810000|2022-04-08 06:20:10|151.5|148.7|151.56|148.76|151.56|148.76|151.5|148.7|0
1649398820000|2022-04-08 06:20:20|152.28|149.48|152.41|149.61|152.41|149.61|152.22|149.42|0
1649398830000|2022-04-08 06:20:30|152.47|149.67|152.47|149.67|152.47|149.67|152.47|149.67|0
1649398840000|2022-04-08 06:20:40|152.41|149.61|152.28|149.48|152.41|149.61|152.28|149.48|0
1649398860000|2022-04-08 06:21:00|152.41|149.61|152.54|149.74|152.54|149.74|152.41|149.61|0
1649398870000|2022-04-08 06:21:10|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1649398890000|2022-04-08 06:21:30|152.54|149.74|152.73|149.93|152.73|149.93|152.54|149.74|0
1649398900000|2022-04-08 06:21:40|152.8|150|152.8|150|152.8|150|152.8|150|0
1649398910000|2022-04-08 06:21:50|152.93|150.13|152.8|150|152.93|150.13|152.8|150|0
1649398920000|2022-04-08 06:22:00|152.93|150.13|152.93|150.13|152.93|150.13|152.8|150|0
1649398930000|2022-04-08 06:22:10|153.06|150.26|152.93|150.13|153.06|150.26|152.8|150|0
1649398940000|2022-04-08 06:22:20|153.06|150.26|152.93|150.13|153.06|150.26|152.93|150.13|0
1649398960000|2022-04-08 06:22:40|153.19|150.39|153.32|150.52|153.32|150.52|153.19|150.39|0
1649398970000|2022-04-08 06:22:50|153.25|150.45|153.19|150.39|153.25|150.45|153.19|150.39|0
1649398980000|2022-04-08 06:23:00|153.25|150.45|153.19|150.39|153.25|150.45|153.19|150.39|0
1649398990000|2022-04-08 06:23:10|153.06|150.26|153.19|150.39|153.19|150.39|153.06|150.26|0
1649399000000|2022-04-08 06:23:20|153.25|150.45|153.32|150.52|153.32|150.52|153.25|150.45|0
1649399010000|2022-04-08 06:23:30|153.45|150.65|153.58|150.78|153.58|150.78|153.38|150.58|0
1649399020000|2022-04-08 06:23:40|153.71|150.91|153.84|151.04|153.84|151.04|153.71|150.91|0
1649399030000|2022-04-08 06:23:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1649399040000|2022-04-08 06:24:00|153.84|151.04|154.23|151.43|154.23|151.43|153.84|151.04|0
1649399050000|2022-04-08 06:24:10|154.1|151.3|154.04|151.24|154.1|151.3|154.04|151.24|0
1649399060000|2022-04-08 06:24:20|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1649399070000|2022-04-08 06:24:30|153.97|151.17|153.97|151.17|153.97|151.17|153.9|151.1|0
1649399080000|2022-04-08 06:24:40|154.1|151.3|154.43|151.63|154.43|151.63|154.1|151.3|0
1649399090000|2022-04-08 06:24:50|154.56|151.76|154.63|151.83|154.63|151.83|154.56|151.76|0
1649399100000|2022-04-08 06:25:00|154.5|151.7|154.63|151.83|154.63|151.83|154.5|151.7|0
1649399110000|2022-04-08 06:25:10|154.49|151.69|154.36|151.56|154.49|151.69|154.36|151.56|0
1649399130000|2022-04-08 06:25:30|154.17|151.37|154.23|151.43|154.23|151.43|154.17|151.37|0
1649399140000|2022-04-08 06:25:40|154.36|151.56|154.23|151.43|154.36|151.56|154.23|151.43|0
1649399170000|2022-04-08 06:26:10|154.1|151.3|154.23|151.43|154.23|151.43|154.1|151.3|0
1649399180000|2022-04-08 06:26:20|154.36|151.56|154.49|151.69|154.49|151.69|154.36|151.56|0
1649399190000|2022-04-08 06:26:30|154.56|151.76|154.49|151.69|154.62|151.82|154.49|151.69|0
1649399200000|2022-04-08 06:26:40|154.62|151.82|154.62|151.82|154.62|151.82|154.56|151.76|0
1649399210000|2022-04-08 06:26:50|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649399220000|2022-04-08 06:27:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649399230000|2022-04-08 06:27:10|154.49|151.69|154.62|151.82|154.62|151.82|154.49|151.69|0
1649399250000|2022-04-08 06:27:30|155.36|152.56|155.62|152.82|155.62|152.82|155.36|152.56|0
1649399260000|2022-04-08 06:27:40|155.75|152.95|154.57|151.77|155.75|152.95|154.57|151.77|0
1649399270000|2022-04-08 06:27:50|154.44|151.64|154.31|151.51|154.44|151.64|154.31|151.51|0
1649399280000|2022-04-08 06:28:00|154.37|151.57|154.83|152.03|154.83|152.03|154.37|151.57|0
1649399290000|2022-04-08 06:28:10|154.5|151.7|154.31|151.51|154.5|151.7|154.31|151.51|0
1649399300000|2022-04-08 06:28:20|154.44|151.64|154.31|151.51|154.44|151.64|154.31|151.51|0
1649399310000|2022-04-08 06:28:30|154.5|151.7|154.44|151.64|154.57|151.77|154.44|151.64|0
1649399320000|2022-04-08 06:28:40|154.31|151.51|154.18|151.38|154.31|151.51|154.18|151.38|0
1649399330000|2022-04-08 06:28:50|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649399340000|2022-04-08 06:29:00|153.91|151.11|153.91|151.11|154.04|151.24|153.91|151.11|0
1649399350000|2022-04-08 06:29:10|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649399360000|2022-04-08 06:29:20|154.18|151.38|154.17|151.37|154.18|151.38|154.17|151.37|0
1649399370000|2022-04-08 06:29:30|154.04|151.24|153.91|151.11|154.04|151.24|153.91|151.11|0
1649399380000|2022-04-08 06:29:40|153.78|150.98|153.78|150.98|153.78|150.98|153.65|150.85|0
1649399390000|2022-04-08 06:29:50|153.91|151.11|153.65|150.85|153.91|151.11|153.65|150.85|0
1649399400000|2022-04-08 06:30:00|153.78|150.98|153.85|151.05|153.85|151.05|153.78|150.98|0
1649399410000|2022-04-08 06:30:10|154.04|151.24|153.91|151.11|154.04|151.24|153.78|150.98|0
1649399430000|2022-04-08 06:30:30|153.84|151.04|153.78|150.98|153.84|151.04|153.78|150.98|0
1649399440000|2022-04-08 06:30:40|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1649399450000|2022-04-08 06:30:50|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1649399460000|2022-04-08 06:31:00|153.98|151.18|154.17|151.37|154.17|151.37|153.98|151.18|0
1649399470000|2022-04-08 06:31:10|154.04|151.24|154.17|151.37|154.17|151.37|154.04|151.24|0
1649399480000|2022-04-08 06:31:20|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649399490000|2022-04-08 06:31:30|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1649399500000|2022-04-08 06:31:40|154.04|151.24|153.97|151.17|154.04|151.24|153.97|151.17|0
1649399510000|2022-04-08 06:31:50|154.04|151.24|153.91|151.11|154.04|151.24|153.91|151.11|0
1649399520000|2022-04-08 06:32:00|154.04|151.24|153.97|151.17|154.04|151.24|153.91|151.11|0
1649399530000|2022-04-08 06:32:10|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1649399550000|2022-04-08 06:32:30|154.04|151.24|154.1|151.3|154.1|151.3|154.04|151.24|0
1649399560000|2022-04-08 06:32:40|154.3|151.5|154.43|151.63|154.43|151.63|154.24|151.44|0
1649399570000|2022-04-08 06:32:50|154.37|151.57|154.3|151.5|154.37|151.57|154.3|151.5|0
1649399580000|2022-04-08 06:33:00|154.37|151.57|154.37|151.57|154.37|151.57|154.3|151.5|0
1649399590000|2022-04-08 06:33:10|154.43|151.63|154.3|151.5|154.43|151.63|154.3|151.5|0
1649399600000|2022-04-08 06:33:20|154.17|151.37|154.3|151.5|154.3|151.5|154.17|151.37|0
1649399610000|2022-04-08 06:33:30|154.23|151.43|154.3|151.5|154.3|151.5|154.23|151.43|0
1649399620000|2022-04-08 06:33:40|154.37|151.57|154.56|151.76|154.56|151.76|154.37|151.57|0
1649399630000|2022-04-08 06:33:50|154.43|151.63|154.7|151.9|154.7|151.9|154.43|151.63|0
1649399640000|2022-04-08 06:34:00|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1649399650000|2022-04-08 06:34:10|154.7|151.9|154.56|151.76|154.7|151.9|154.56|151.76|0
1649399660000|2022-04-08 06:34:20|154.5|151.7|154.56|151.76|154.56|151.76|154.5|151.7|0
1649399680000|2022-04-08 06:34:40|154.69|151.89|154.56|151.76|154.69|151.89|154.56|151.76|0
1649399690000|2022-04-08 06:34:50|154.69|151.89|154.69|151.89|154.69|151.89|154.56|151.76|0
1649399700000|2022-04-08 06:35:00|154.56|151.76|154.43|151.63|154.56|151.76|154.43|151.63|0
1649399710000|2022-04-08 06:35:10|154.17|151.37|154.17|151.37|154.17|151.37|154.1|151.3|0
1649399720000|2022-04-08 06:35:20|154.3|151.5|154.3|151.5|154.43|151.63|154.3|151.5|0
1649399730000|2022-04-08 06:35:30|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1649399740000|2022-04-08 06:35:40|154.3|151.5|154.17|151.37|154.3|151.5|154.17|151.37|0
1649399750000|2022-04-08 06:35:50|154.3|151.5|154.36|151.56|154.43|151.63|154.3|151.5|0
1649399760000|2022-04-08 06:36:00|154.3|151.5|154.17|151.37|154.3|151.5|154.17|151.37|0
1649399770000|2022-04-08 06:36:10|154.3|151.5|154.43|151.63|154.43|151.63|154.3|151.5|0
1649399780000|2022-04-08 06:36:20|154.3|151.5|154.56|151.76|154.56|151.76|154.3|151.5|0
1649399800000|2022-04-08 06:36:40|154.82|152.02|154.69|151.89|154.82|152.02|154.69|151.89|0
1649399810000|2022-04-08 06:36:50|154.76|151.96|154.96|152.16|154.96|152.16|154.76|151.96|0
1649399820000|2022-04-08 06:37:00|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1649399830000|2022-04-08 06:37:10|155.28|152.48|155.35|152.55|155.35|152.55|155.22|152.42|0
1649399840000|2022-04-08 06:37:20|155.22|152.42|155.22|152.42|155.22|152.42|155.15|152.35|0
1649399850000|2022-04-08 06:37:30|155.28|152.48|155.22|152.42|155.28|152.48|155.22|152.42|0
1649399870000|2022-04-08 06:37:50|155.09|152.29|154.95|152.15|155.09|152.29|154.95|152.15|0
1649399880000|2022-04-08 06:38:00|154.82|152.02|154.69|151.89|154.82|152.02|154.69|151.89|0
1649399890000|2022-04-08 06:38:10|154.3|151.5|154.43|151.63|154.43|151.63|154.3|151.5|0
1649399900000|2022-04-08 06:38:20|154.69|151.89|154.43|151.63|154.69|151.89|154.43|151.63|0
1649399910000|2022-04-08 06:38:30|154.49|151.69|154.43|151.63|154.56|151.76|154.43|151.63|0
1649399920000|2022-04-08 06:38:40|154.3|151.5|154.3|151.5|154.3|151.5|154.3|151.5|0
1649399930000|2022-04-08 06:38:50|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1649399940000|2022-04-08 06:39:00|154.1|151.3|154.17|151.37|154.17|151.37|154.1|151.3|0
1649399950000|2022-04-08 06:39:10|154.04|151.24|154.17|151.37|154.17|151.37|154.04|151.24|0
1649399960000|2022-04-08 06:39:20|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649399970000|2022-04-08 06:39:30|153.91|151.11|153.91|151.11|153.91|151.11|153.78|150.98|0
1649399980000|2022-04-08 06:39:40|154.04|151.24|153.97|151.17|154.04|151.24|153.97|151.17|0
1649399990000|2022-04-08 06:39:50|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649400000000|2022-04-08 06:40:00|153.91|151.11|154.04|151.24|154.04|151.24|153.78|150.98|0
1649400010000|2022-04-08 06:40:10|153.97|151.17|153.77|150.97|153.97|151.17|153.77|150.97|0
1649400020000|2022-04-08 06:40:20|153.64|150.84|153.51|150.71|153.64|150.84|153.51|150.71|0
1649400030000|2022-04-08 06:40:30|153.38|150.58|153.45|150.65|153.45|150.65|153.38|150.58|0
1649400040000|2022-04-08 06:40:40|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1649400050000|2022-04-08 06:40:50|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1649400060000|2022-04-08 06:41:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1649400070000|2022-04-08 06:41:10|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1649400090000|2022-04-08 06:41:30|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1649400100000|2022-04-08 06:41:40|153.18|150.38|153.12|150.32|153.18|150.38|153.12|150.32|0
1649400110000|2022-04-08 06:41:50|152.99|150.19|152.86|150.06|152.99|150.19|152.86|150.06|0
1649400120000|2022-04-08 06:42:00|152.99|150.19|152.86|150.06|152.99|150.19|152.86|150.06|0
1649400130000|2022-04-08 06:42:10|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1649400140000|2022-04-08 06:42:20|152.86|150.06|152.99|150.19|152.99|150.19|152.86|150.06|0
1649400150000|2022-04-08 06:42:30|153.12|150.32|153.25|150.45|153.38|150.58|153.12|150.32|0
1649400160000|2022-04-08 06:42:40|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1649400170000|2022-04-08 06:42:50|153.12|150.32|152.99|150.19|153.12|150.32|152.99|150.19|0
1649400180000|2022-04-08 06:43:00|152.86|150.06|152.86|150.06|152.86|150.06|152.79|149.99|0
1649400190000|2022-04-08 06:43:10|152.99|150.19|152.99|150.19|152.99|150.19|152.99|150.19|0
1649400200000|2022-04-08 06:43:20|153.12|150.32|153.12|150.32|153.12|150.32|152.99|150.19|0
1649400210000|2022-04-08 06:43:30|153.25|150.45|153.38|150.58|153.38|150.58|153.25|150.45|0
1649400230000|2022-04-08 06:43:50|153.51|150.71|153.64|150.84|153.64|150.84|153.51|150.71|0
1649400240000|2022-04-08 06:44:00|153.77|150.97|153.83|151.03|153.83|151.03|153.77|150.97|0
1649400250000|2022-04-08 06:44:10|153.9|151.1|153.9|151.1|153.97|151.17|153.9|151.1|0
1649400260000|2022-04-08 06:44:20|153.64|150.84|153.9|151.1|153.9|151.1|153.64|150.84|0
1649400270000|2022-04-08 06:44:30|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1649400290000|2022-04-08 06:44:50|154.1|151.3|154.03|151.23|154.1|151.3|154.03|151.23|0
1649400300000|2022-04-08 06:45:00|153.9|151.1|153.77|150.97|153.9|151.1|153.7|150.9|0
1649400310000|2022-04-08 06:45:10|153.7|150.9|153.57|150.77|153.7|150.9|153.57|150.77|0
1649400320000|2022-04-08 06:45:20|153.51|150.71|153.57|150.77|153.64|150.84|153.51|150.71|0
1649400330000|2022-04-08 06:45:30|153.64|150.84|153.64|150.84|153.64|150.84|153.57|150.77|0
1649400340000|2022-04-08 06:45:40|153.51|150.71|153.64|150.84|153.64|150.84|153.51|150.71|0
1649400350000|2022-04-08 06:45:50|153.51|150.71|153.9|151.1|153.9|151.1|153.51|150.71|0
1649400380000|2022-04-08 06:46:20|153.83|151.03|153.77|150.97|153.83|151.03|153.77|150.97|0
1649400390000|2022-04-08 06:46:30|153.83|151.03|153.77|150.97|153.9|151.1|153.77|150.97|0
1649400410000|2022-04-08 06:46:50|153.9|151.1|153.9|151.1|153.96|151.16|153.9|151.1|0
1649400420000|2022-04-08 06:47:00|153.96|151.16|153.77|150.97|153.96|151.16|153.77|150.97|0
1649400430000|2022-04-08 06:47:10|153.9|151.1|153.9|151.1|153.9|151.1|153.9|151.1|0
1649400440000|2022-04-08 06:47:20|153.96|151.16|154.03|151.23|154.03|151.23|153.96|151.16|0
1649400450000|2022-04-08 06:47:30|154.09|151.29|154.16|151.36|154.16|151.36|154.09|151.29|0
1649400460000|2022-04-08 06:47:40|154.29|151.49|154.22|151.42|154.29|151.49|154.22|151.42|0
1649400470000|2022-04-08 06:47:50|154.29|151.49|154.29|151.49|154.29|151.49|154.29|151.49|0
1649400480000|2022-04-08 06:48:00|154.49|151.69|154.42|151.62|154.55|151.75|154.42|151.62|0
1649400490000|2022-04-08 06:48:10|154.55|151.75|154.55|151.75|154.68|151.88|154.55|151.75|0
1649400510000|2022-04-08 06:48:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1649400520000|2022-04-08 06:48:40|154.55|151.75|154.35|151.55|154.55|151.75|154.35|151.55|0
1649400530000|2022-04-08 06:48:50|154.03|151.23|154.16|151.36|154.16|151.36|153.9|151.1|0
1649400540000|2022-04-08 06:49:00|154.29|151.49|154.03|151.23|154.29|151.49|154.03|151.23|0
1649400550000|2022-04-08 06:49:10|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649400560000|2022-04-08 06:49:20|154.03|151.23|154.16|151.36|154.16|151.36|154.03|151.23|0
1649400570000|2022-04-08 06:49:30|154.29|151.49|154.42|151.62|154.42|151.62|154.16|151.36|0
1649400580000|2022-04-08 06:49:40|154.48|151.68|154.55|151.75|154.55|151.75|154.48|151.68|0
1649400590000|2022-04-08 06:49:50|154.42|151.62|154.42|151.62|154.55|151.75|154.42|151.62|0
1649400600000|2022-04-08 06:50:00|154.55|151.75|154.42|151.62|154.55|151.75|154.42|151.62|0
1649400610000|2022-04-08 06:50:10|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1649400620000|2022-04-08 06:50:20|154.42|151.62|154.42|151.62|154.42|151.62|154.35|151.55|0
1649400630000|2022-04-08 06:50:30|154.55|151.75|154.55|151.75|154.55|151.75|154.42|151.62|0
1649400640000|2022-04-08 06:50:40|154.48|151.68|154.55|151.75|154.55|151.75|154.48|151.68|0
1649400650000|2022-04-08 06:50:50|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1649400660000|2022-04-08 06:51:00|154.94|152.14|154.88|152.08|154.94|152.14|154.81|152.01|0
1649400670000|2022-04-08 06:51:10|154.81|152.01|154.94|152.14|154.94|152.14|154.81|152.01|0
1649400680000|2022-04-08 06:51:20|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1649400690000|2022-04-08 06:51:30|154.88|152.08|154.68|151.88|154.88|152.08|154.68|151.88|0
1649400700000|2022-04-08 06:51:40|154.81|152.01|154.68|151.88|154.81|152.01|154.68|151.88|0
1649400710000|2022-04-08 06:51:50|154.81|152.01|154.68|151.88|154.81|152.01|154.68|151.88|0
1649400720000|2022-04-08 06:52:00|154.81|152.01|154.61|151.81|154.81|152.01|154.61|151.81|0
1649400730000|2022-04-08 06:52:10|154.55|151.75|154.42|151.62|154.55|151.75|154.42|151.62|0
1649400740000|2022-04-08 06:52:20|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649400750000|2022-04-08 06:52:30|155.07|152.27|155.21|152.41|155.21|152.41|155.07|152.27|0
1649400760000|2022-04-08 06:52:40|155.34|152.54|155.27|152.47|155.34|152.54|155.27|152.47|0
1649400770000|2022-04-08 06:52:50|155.34|152.54|155.34|152.54|155.4|152.6|155.34|152.54|0
1649400780000|2022-04-08 06:53:00|155.47|152.67|155.34|152.54|155.47|152.67|155.34|152.54|0
1649400810000|2022-04-08 06:53:30|155.47|152.67|155.73|152.93|155.86|153.06|155.47|152.67|0
1649400820000|2022-04-08 06:53:40|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1649400830000|2022-04-08 06:53:50|155.47|152.67|155.6|152.8|155.6|152.8|155.47|152.67|0
1649400840000|2022-04-08 06:54:00|155.47|152.67|155.73|152.93|155.73|152.93|155.47|152.67|0
1649400850000|2022-04-08 06:54:10|155.86|153.06|155.86|153.06|155.86|153.06|155.73|152.93|0
1649400860000|2022-04-08 06:54:20|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1649400870000|2022-04-08 06:54:30|155.6|152.8|155.47|152.67|155.6|152.8|155.47|152.67|0
1649400880000|2022-04-08 06:54:40|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1649400890000|2022-04-08 06:54:50|155.47|152.67|155.47|152.67|155.47|152.67|155.47|152.67|0
1649400900000|2022-04-08 06:55:00|155.6|152.8|155.47|152.67|155.6|152.8|155.47|152.67|0
1649400910000|2022-04-08 06:55:10|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1649400930000|2022-04-08 06:55:30|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1649400940000|2022-04-08 06:55:40|155.86|153.06|155.86|153.06|155.86|153.06|155.73|152.93|0
1649400950000|2022-04-08 06:55:50|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1649400960000|2022-04-08 06:56:00|155.47|152.67|155.6|152.8|155.73|152.93|155.47|152.67|0
1649400970000|2022-04-08 06:56:10|155.73|152.93|155.86|153.06|155.86|153.06|155.73|152.93|0
1649400980000|2022-04-08 06:56:20|155.73|152.93|155.86|153.06|155.86|153.06|155.73|152.93|0
1649401000000|2022-04-08 06:56:40|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1649401010000|2022-04-08 06:56:50|155.86|153.06|155.86|153.06|155.86|153.06|155.86|153.06|0
1649401020000|2022-04-08 06:57:00|155.99|153.19|155.86|153.06|155.99|153.19|155.86|153.06|0
1649401040000|2022-04-08 06:57:20|155.79|152.99|155.73|152.93|155.79|152.99|155.73|152.93|0
1649401050000|2022-04-08 06:57:30|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1649401060000|2022-04-08 06:57:40|155.86|153.06|155.86|153.06|155.86|153.06|155.86|153.06|0
1649401070000|2022-04-08 06:57:50|155.92|153.12|155.86|153.06|155.92|153.12|155.86|153.06|0
1649401080000|2022-04-08 06:58:00|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1649401090000|2022-04-08 06:58:10|156.39|153.59|156.39|153.59|156.39|153.59|156.39|153.59|0
1649401100000|2022-04-08 06:58:20|156.52|153.72|156.39|153.59|156.52|153.72|156.39|153.59|0
1649401110000|2022-04-08 06:58:30|156.45|153.65|156.39|153.59|156.45|153.65|156.39|153.59|0
1649401130000|2022-04-08 06:58:50|156.25|153.45|155.86|153.06|156.25|153.45|155.86|153.06|0
1649401140000|2022-04-08 06:59:00|155.73|152.93|155.73|152.93|155.86|153.06|155.73|152.93|0
1649401160000|2022-04-08 06:59:20|155.79|152.99|155.86|153.06|155.86|153.06|155.73|152.93|0
1649401170000|2022-04-08 06:59:30|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1649401180000|2022-04-08 06:59:40|155.86|153.06|155.99|153.19|155.99|153.19|155.86|153.06|0
1649401190000|2022-04-08 06:59:50|155.92|153.12|155.92|153.12|155.99|153.19|155.92|153.12|0
1649401200000|2022-04-08 07:00:00|155.99|153.19|155.53|152.73|155.99|153.19|155.46|152.66|0
1649401210000|2022-04-08 07:00:10|155.46|152.66|156.25|153.45|156.25|153.45|155.46|152.66|0
1649401220000|2022-04-08 07:00:20|156.12|153.32|155.46|152.66|156.12|153.32|155.46|152.66|0
1649401230000|2022-04-08 07:00:30|155.59|152.79|155.33|152.53|155.59|152.79|155.33|152.53|0
1649401240000|2022-04-08 07:00:40|155.46|152.66|155.2|152.4|155.46|152.66|155.2|152.4|0
1649401250000|2022-04-08 07:00:50|155.46|152.66|155.59|152.79|155.59|152.79|155.46|152.66|0
1649401260000|2022-04-08 07:01:00|155.46|152.66|155.59|152.79|155.59|152.79|155.33|152.53|0
1649401270000|2022-04-08 07:01:10|155.46|152.66|155.73|152.93|155.73|152.93|155.46|152.66|0
1649401280000|2022-04-08 07:01:20|155.86|153.06|155.73|152.93|156.12|153.32|155.73|152.93|0
1649401290000|2022-04-08 07:01:30|155.99|153.19|155.73|152.93|155.99|153.19|155.73|152.93|0
1649401300000|2022-04-08 07:01:40|155.86|153.06|155.59|152.79|155.86|153.06|155.59|152.79|0
1649401310000|2022-04-08 07:01:50|155.53|152.73|155.59|152.79|155.66|152.86|155.53|152.73|0
1649401320000|2022-04-08 07:02:00|155.73|152.93|155.86|153.06|155.86|153.06|155.73|152.93|0
1649401330000|2022-04-08 07:02:10|155.72|152.92|155.99|153.19|155.99|153.19|155.72|152.92|0
1649401340000|2022-04-08 07:02:20|155.86|153.06|155.72|152.92|155.86|153.06|155.72|152.92|0
1649401350000|2022-04-08 07:02:30|155.59|152.79|155.72|152.92|155.72|152.92|155.59|152.79|0
1649401360000|2022-04-08 07:02:40|155.46|152.66|155.46|152.66|155.46|152.66|155.33|152.53|0
1649401370000|2022-04-08 07:02:50|155.33|152.53|155.33|152.53|155.33|152.53|155.2|152.4|0
1649401380000|2022-04-08 07:03:00|155.2|152.4|155.33|152.53|155.33|152.53|155.2|152.4|0
1649401390000|2022-04-08 07:03:10|155.2|152.4|154.67|151.87|155.2|152.4|154.67|151.87|0
1649401400000|2022-04-08 07:03:20|154.61|151.81|154.41|151.61|154.61|151.81|154.41|151.61|0
1649401410000|2022-04-08 07:03:30|154.28|151.48|154.28|151.48|154.28|151.48|154.15|151.35|0
1649401420000|2022-04-08 07:03:40|154.54|151.74|154.67|151.87|154.67|151.87|154.54|151.74|0
1649401430000|2022-04-08 07:03:50|154.54|151.74|154.74|151.94|154.8|152|154.54|151.74|0
1649401440000|2022-04-08 07:04:00|154.54|151.74|154.54|151.74|154.54|151.74|154.41|151.61|0
1649401450000|2022-04-08 07:04:10|154.28|151.48|154.02|151.22|154.28|151.48|154.02|151.22|0
1649401460000|2022-04-08 07:04:20|153.82|151.02|153.69|150.89|153.89|151.09|153.69|150.89|0
1649401470000|2022-04-08 07:04:30|153.63|150.83|153.76|150.96|153.76|150.96|153.63|150.83|0
1649401480000|2022-04-08 07:04:40|153.89|151.09|154.15|151.35|154.15|151.35|153.89|151.09|0
1649401490000|2022-04-08 07:04:50|154.08|151.28|153.63|150.83|154.08|151.28|153.63|150.83|0
1649401500000|2022-04-08 07:05:00|153.49|151.09|153.49|151.09|153.56|151.16|153.49|151.09|0
1649401510000|2022-04-08 07:05:10|153.43|151.03|153.16|150.76|153.43|151.03|153.16|150.76|0
1649401520000|2022-04-08 07:05:20|153.03|150.63|152.9|150.5|153.03|150.63|152.77|150.37|0
1649401530000|2022-04-08 07:05:30|153.03|150.63|153.16|150.76|153.16|150.76|153.03|150.63|0
1649401540000|2022-04-08 07:05:40|153.3|150.9|153.16|150.76|153.3|150.9|153.16|150.76|0
1649401550000|2022-04-08 07:05:50|153.03|150.63|153.16|150.76|153.16|150.76|153.03|150.63|0
1649401560000|2022-04-08 07:06:00|153.29|150.89|153.03|150.63|153.29|150.89|152.9|150.5|0
1649401570000|2022-04-08 07:06:10|152.9|150.5|152.64|150.24|153.03|150.63|152.64|150.24|0
1649401580000|2022-04-08 07:06:20|152.38|149.98|152.25|149.85|152.38|149.98|152.25|149.85|0
1649401590000|2022-04-08 07:06:30|152.32|149.92|152.19|149.79|152.32|149.92|152.19|149.79|0
1649401600000|2022-04-08 07:06:40|152.25|149.85|152.25|149.85|152.25|149.85|152.19|149.79|0
1649401610000|2022-04-08 07:06:50|152.19|149.79|152.25|149.85|152.25|149.85|152.19|149.79|0
1649401620000|2022-04-08 07:07:00|152.12|149.72|152.25|149.85|152.25|149.85|152.12|149.72|0
1649401630000|2022-04-08 07:07:10|152.9|150.5|153.03|150.63|153.03|150.63|152.9|150.5|0
1649401640000|2022-04-08 07:07:20|152.9|150.5|153.03|150.63|153.03|150.63|152.9|150.5|0
1649401650000|2022-04-08 07:07:30|152.9|150.5|153.29|150.89|153.29|150.89|152.9|150.5|0
1649401660000|2022-04-08 07:07:40|153.42|151.02|153.42|151.02|153.42|151.02|153.16|150.76|0
1649401670000|2022-04-08 07:07:50|153.16|150.76|153.16|150.76|153.16|150.76|153.03|150.63|0
1649401680000|2022-04-08 07:08:00|153.23|150.83|153.29|150.89|153.29|150.89|153.16|150.76|0
1649401690000|2022-04-08 07:08:10|153.16|150.76|153.23|150.83|153.23|150.83|153.16|150.76|0
1649401700000|2022-04-08 07:08:20|153.16|150.76|153.29|150.89|153.29|150.89|153.16|150.76|0
1649401710000|2022-04-08 07:08:30|153.55|151.15|154.08|151.68|154.08|151.68|153.55|151.15|0
1649401720000|2022-04-08 07:08:40|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649401730000|2022-04-08 07:08:50|154.08|151.68|154.21|151.81|154.21|151.81|154.08|151.68|0
1649401740000|2022-04-08 07:09:00|154.08|151.68|153.95|151.55|154.08|151.68|153.81|151.41|0
1649401750000|2022-04-08 07:09:10|153.55|151.15|153.42|151.02|153.55|151.15|153.42|151.02|0
1649401760000|2022-04-08 07:09:20|153.49|151.09|153.81|151.41|153.81|151.41|153.49|151.09|0
1649401770000|2022-04-08 07:09:30|153.68|151.28|153.68|151.28|153.68|151.28|153.55|151.15|0
1649401780000|2022-04-08 07:09:40|153.55|151.15|153.95|151.55|153.95|151.55|153.55|151.15|0
1649401790000|2022-04-08 07:09:50|153.81|151.41|153.55|151.15|153.81|151.41|153.55|151.15|0
1649401800000|2022-04-08 07:10:00|153.68|151.28|153.68|151.28|153.68|151.28|153.62|151.22|0
1649401810000|2022-04-08 07:10:10|153.29|150.89|153.42|151.02|153.42|151.02|153.29|150.89|0
1649401820000|2022-04-08 07:10:20|153.55|151.15|153.55|151.15|153.55|151.15|153.42|151.02|0
1649401830000|2022-04-08 07:10:30|153.68|151.28|154.34|151.94|154.34|151.94|153.68|151.28|0
1649401840000|2022-04-08 07:10:40|154.47|152.07|154.73|152.33|154.73|152.33|154.47|152.07|0
1649401850000|2022-04-08 07:10:50|154.6|152.2|154.86|152.46|154.86|152.46|154.6|152.2|0
1649401860000|2022-04-08 07:11:00|154.53|152.13|154.47|152.07|154.53|152.13|154.47|152.07|0
1649401870000|2022-04-08 07:11:10|154.4|152|154.34|151.94|154.4|152|154.34|151.94|0
1649401880000|2022-04-08 07:11:20|154.4|152|154.27|151.87|154.4|152|154.27|151.87|0
1649401890000|2022-04-08 07:11:30|154.34|151.94|154.34|151.94|154.34|151.94|154.21|151.81|0
1649401900000|2022-04-08 07:11:40|154.21|151.81|154.47|152.07|154.47|152.07|154.21|151.81|0
1649401910000|2022-04-08 07:11:50|154.4|152|154.47|152.07|154.6|152.2|154.4|152|0
1649401920000|2022-04-08 07:12:00|154.6|152.2|154.86|152.46|154.99|152.59|154.6|152.2|0
1649401930000|2022-04-08 07:12:10|154.92|152.52|154.73|152.33|154.92|152.52|154.73|152.33|0
1649401940000|2022-04-08 07:12:20|154.86|152.46|154.92|152.52|154.99|152.59|154.86|152.46|0
1649401950000|2022-04-08 07:12:30|154.99|152.59|155.12|152.72|155.19|152.79|154.99|152.59|0
1649401970000|2022-04-08 07:12:50|154.99|152.59|155.12|152.72|155.19|152.79|154.99|152.59|0
1649401980000|2022-04-08 07:13:00|154.99|152.59|154.86|152.46|154.99|152.59|154.86|152.46|0
1649401990000|2022-04-08 07:13:10|154.73|152.33|155.12|152.72|155.12|152.72|154.73|152.33|0
1649402010000|2022-04-08 07:13:30|155.05|152.65|155.19|152.79|155.19|152.79|154.99|152.59|0
1649402020000|2022-04-08 07:13:40|155.12|152.72|155.32|152.92|155.32|152.92|155.12|152.72|0
1649402030000|2022-04-08 07:13:50|155.18|152.78|155.32|152.92|155.32|152.92|155.18|152.78|0
1649402040000|2022-04-08 07:14:00|155.38|152.98|155.38|152.98|155.52|153.12|155.38|152.98|0
1649402050000|2022-04-08 07:14:10|155.52|153.12|155.38|152.98|155.52|153.12|155.38|152.98|0
1649402060000|2022-04-08 07:14:20|155.32|152.92|155.32|152.92|155.38|152.98|155.25|152.85|0
1649402070000|2022-04-08 07:14:30|155.52|153.12|155.52|153.12|155.52|153.12|155.52|153.12|0
1649402080000|2022-04-08 07:14:40|155.38|152.98|155.52|153.12|155.52|153.12|155.38|152.98|0
1649402090000|2022-04-08 07:14:50|155.38|152.98|155.12|152.72|155.38|152.98|155.12|152.72|0
1649402100000|2022-04-08 07:15:00|155.18|152.78|154.92|152.52|155.25|152.85|154.92|152.52|0
1649402110000|2022-04-08 07:15:10|154.99|152.59|154.53|152.13|154.99|152.59|154.53|152.13|0
1649402120000|2022-04-08 07:15:20|154.33|151.93|153.94|151.54|154.46|152.06|153.94|151.54|0
1649402130000|2022-04-08 07:15:30|153.74|151.34|153.81|151.41|153.81|151.41|153.68|151.28|0
1649402140000|2022-04-08 07:15:40|153.87|151.47|153.94|151.54|153.94|151.54|153.81|151.41|0
1649402150000|2022-04-08 07:15:50|153.81|151.41|153.94|151.54|153.94|151.54|153.81|151.41|0
1649402160000|2022-04-08 07:16:00|154|151.6|153.55|151.15|154|151.6|153.55|151.15|0
1649402170000|2022-04-08 07:16:10|153.29|150.89|153.42|151.02|153.42|151.02|153.16|150.76|0
1649402180000|2022-04-08 07:16:20|153.29|150.89|153.68|151.28|153.68|151.28|153.29|150.89|0
1649402190000|2022-04-08 07:16:30|153.55|151.15|153.55|151.15|153.55|151.15|153.55|151.15|0
1649402200000|2022-04-08 07:16:40|153.42|151.02|153.61|151.21|153.68|151.28|153.42|151.02|0
1649402210000|2022-04-08 07:16:50|153.68|151.28|153.55|151.15|153.68|151.28|153.55|151.15|0
1649402220000|2022-04-08 07:17:00|153.68|151.28|153.81|151.41|153.81|151.41|153.68|151.28|0
1649402230000|2022-04-08 07:17:10|153.94|151.54|153.87|151.47|153.94|151.54|153.81|151.41|0
1649402240000|2022-04-08 07:17:20|153.94|151.54|153.81|151.41|153.94|151.54|153.81|151.41|0
1649402250000|2022-04-08 07:17:30|153.61|151.21|153.68|151.28|153.68|151.28|153.61|151.21|0
1649402260000|2022-04-08 07:17:40|153.61|151.21|153.68|151.28|153.68|151.28|153.42|151.02|0
1649402270000|2022-04-08 07:17:50|153.81|151.41|153.68|151.28|153.81|151.41|153.68|151.28|0
1649402280000|2022-04-08 07:18:00|153.55|151.15|153.68|151.28|153.74|151.34|153.55|151.15|0
1649402290000|2022-04-08 07:18:10|153.81|151.41|153.68|151.28|153.81|151.41|153.55|151.15|0
1649402300000|2022-04-08 07:18:20|153.55|151.15|153.68|151.28|153.68|151.28|153.55|151.15|0
1649402310000|2022-04-08 07:18:30|153.81|151.41|153.94|151.54|153.94|151.54|153.81|151.41|0
1649402320000|2022-04-08 07:18:40|154.07|151.67|154|151.6|154.07|151.67|154|151.6|0
1649402330000|2022-04-08 07:18:50|154.07|151.67|154.2|151.8|154.46|152.06|154.07|151.67|0
1649402340000|2022-04-08 07:19:00|154.33|151.93|154.33|151.93|154.46|152.06|154.33|151.93|0
1649402360000|2022-04-08 07:19:20|154.46|152.06|154.46|152.06|154.46|152.06|154.39|151.99|0
1649402370000|2022-04-08 07:19:30|154.39|151.99|154.46|152.06|154.59|152.19|154.39|151.99|0
1649402380000|2022-04-08 07:19:40|154.72|152.32|154.66|152.26|154.72|152.32|154.59|152.19|0
1649402390000|2022-04-08 07:19:50|154.59|152.19|154.46|152.06|154.59|152.19|154.33|151.93|0
1649402400000|2022-04-08 07:20:00|154.52|152.12|154.46|152.06|154.72|152.32|154.46|152.06|0
1649402410000|2022-04-08 07:20:10|154.33|151.93|154.13|151.73|154.33|151.93|154.13|151.73|0
1649402420000|2022-04-08 07:20:20|154.33|151.93|154.46|152.06|154.52|152.12|154.33|151.93|0
1649402430000|2022-04-08 07:20:30|154.59|152.19|154.46|152.06|154.59|152.19|154.46|152.06|0
1649402440000|2022-04-08 07:20:40|154.39|151.99|154.39|151.99|154.39|151.99|154.33|151.93|0
1649402450000|2022-04-08 07:20:50|154.59|152.19|154.59|152.19|154.59|152.19|154.52|152.12|0
1649402460000|2022-04-08 07:21:00|154.72|152.32|154.99|152.59|155.12|152.72|154.72|152.32|0
1649402470000|2022-04-08 07:21:10|155.05|152.65|154.99|152.59|155.05|152.65|154.99|152.59|0
1649402480000|2022-04-08 07:21:20|155.12|152.72|155.51|153.11|155.51|153.11|155.12|152.72|0
1649402490000|2022-04-08 07:21:30|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1649402500000|2022-04-08 07:21:40|155.51|153.11|155.64|153.24|155.64|153.24|155.51|153.11|0
1649402510000|2022-04-08 07:21:50|156.17|153.77|156.04|153.64|156.17|153.77|155.91|153.51|0
1649402520000|2022-04-08 07:22:00|155.91|153.51|155.91|153.51|155.91|153.51|155.91|153.51|0
1649402530000|2022-04-08 07:22:10|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1649402540000|2022-04-08 07:22:20|156.23|153.83|155.77|153.37|156.23|153.83|155.77|153.37|0
1649402550000|2022-04-08 07:22:30|155.64|153.24|155.64|153.24|155.77|153.37|155.64|153.24|0
1649402560000|2022-04-08 07:22:40|155.51|153.11|155.51|153.11|155.51|153.11|155.51|153.11|0
1649402570000|2022-04-08 07:22:50|155.38|152.98|155.31|152.91|155.38|152.98|155.12|152.72|0
1649402580000|2022-04-08 07:23:00|155.25|152.85|155.12|152.72|155.25|152.85|155.12|152.72|0
1649402590000|2022-04-08 07:23:10|155.25|152.85|155.05|152.65|155.25|152.85|154.98|152.58|0
1649402600000|2022-04-08 07:23:20|155.11|152.71|154.98|152.58|155.11|152.71|154.98|152.58|0
1649402610000|2022-04-08 07:23:30|155.11|152.71|155.9|153.5|156.04|153.64|155.11|152.71|0
1649402620000|2022-04-08 07:23:40|155.77|153.37|155.77|153.37|155.77|153.37|155.77|153.37|0
1649402630000|2022-04-08 07:23:50|155.64|153.24|155.64|153.24|155.77|153.37|155.64|153.24|0
1649402640000|2022-04-08 07:24:00|155.7|153.3|155.7|153.3|155.7|153.3|155.7|153.3|0
1649402650000|2022-04-08 07:24:10|155.51|153.11|155.05|152.65|155.51|153.11|155.05|152.65|0
1649402660000|2022-04-08 07:24:20|154.98|152.58|154.98|152.58|155.11|152.71|154.98|152.58|0
1649402670000|2022-04-08 07:24:30|155.11|152.71|155.05|152.65|155.11|152.71|155.05|152.65|0
1649402680000|2022-04-08 07:24:40|154.98|152.58|154.72|152.32|154.98|152.58|154.72|152.32|0
1649402690000|2022-04-08 07:24:50|154.78|152.38|154.78|152.38|154.85|152.45|154.78|152.38|0
1649402700000|2022-04-08 07:25:00|154.72|152.32|154.85|152.45|154.85|152.45|154.72|152.32|0
1649402710000|2022-04-08 07:25:10|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1649402720000|2022-04-08 07:25:20|154.59|152.19|154.33|151.93|154.72|152.32|154.33|151.93|0
1649402730000|2022-04-08 07:25:30|154.2|151.8|154.2|151.8|154.33|151.93|154.2|151.8|0
1649402740000|2022-04-08 07:25:40|154.33|151.93|154.52|152.12|154.52|152.12|154.33|151.93|0
1649402750000|2022-04-08 07:25:50|154.39|151.99|154.19|151.79|154.39|151.99|154.19|151.79|0
1649402760000|2022-04-08 07:26:00|154.06|151.66|154.19|151.79|154.33|151.93|154.06|151.66|0
1649402770000|2022-04-08 07:26:10|154.26|151.86|154.33|151.93|154.33|151.93|154.19|151.79|0
1649402780000|2022-04-08 07:26:20|154.39|151.99|154.33|151.93|154.39|151.99|154.26|151.86|0
1649402790000|2022-04-08 07:26:30|154.46|152.06|154.33|151.93|154.46|152.06|154.33|151.93|0
1649402800000|2022-04-08 07:26:40|154.52|152.12|154.59|152.19|154.59|152.19|154.46|152.06|0
1649402810000|2022-04-08 07:26:50|154.72|152.32|154.85|152.45|154.85|152.45|154.72|152.32|0
1649402820000|2022-04-08 07:27:00|155.04|152.64|155.18|152.78|155.18|152.78|154.91|152.51|0
1649402830000|2022-04-08 07:27:10|155.24|152.84|155.17|152.77|155.24|152.84|155.17|152.77|0
1649402840000|2022-04-08 07:27:20|154.85|152.45|154.65|152.25|154.85|152.45|154.65|152.25|0
1649402850000|2022-04-08 07:27:30|154.59|152.19|154.46|152.06|154.59|152.19|154.46|152.06|0
1649402860000|2022-04-08 07:27:40|154.32|151.92|154.19|151.79|154.32|151.92|154.19|151.79|0
1649402870000|2022-04-08 07:27:50|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1649402880000|2022-04-08 07:28:00|154.72|152.32|153.93|151.53|154.72|152.32|153.93|151.53|0
1649402890000|2022-04-08 07:28:10|153.99|151.59|154.06|151.66|154.06|151.66|153.99|151.59|0
1649402900000|2022-04-08 07:28:20|154.46|152.06|154.46|152.06|154.46|152.06|154.46|152.06|0
1649402910000|2022-04-08 07:28:30|154.45|152.05|154.45|152.05|154.45|152.05|154.32|151.92|0
1649402920000|2022-04-08 07:28:40|154.59|152.19|154.85|152.45|154.85|152.45|154.59|152.19|0
1649402930000|2022-04-08 07:28:50|154.78|152.38|154.72|152.32|154.85|152.45|154.72|152.32|0
1649402940000|2022-04-08 07:29:00|154.45|152.05|154.32|151.92|154.45|152.05|154.32|151.92|0
1649402950000|2022-04-08 07:29:10|154.45|152.05|154.32|151.92|154.45|152.05|154.19|151.79|0
1649402960000|2022-04-08 07:29:20|154.45|152.05|154.59|152.19|154.59|152.19|154.45|152.05|0
1649402970000|2022-04-08 07:29:30|154.72|152.32|154.59|152.19|154.85|152.45|154.59|152.19|0
1649402980000|2022-04-08 07:29:40|154.72|152.32|154.65|152.25|154.72|152.32|154.65|152.25|0
1649402990000|2022-04-08 07:29:50|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1649403000000|2022-04-08 07:30:00|154.65|152.25|154.32|151.92|154.65|152.25|154.32|151.92|0
1649403010000|2022-04-08 07:30:10|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649403020000|2022-04-08 07:30:20|154.39|151.99|153.8|151.4|154.39|151.99|153.8|151.4|0
1649403030000|2022-04-08 07:30:30|153.93|151.53|153.8|151.4|153.93|151.53|153.73|151.33|0
1649403040000|2022-04-08 07:30:40|153.67|151.27|153.8|151.4|153.8|151.4|153.67|151.27|0
1649403050000|2022-04-08 07:30:50|153.67|151.27|153.54|151.14|153.67|151.27|153.54|151.14|0
1649403060000|2022-04-08 07:31:00|153.34|150.94|153.54|151.14|153.54|151.14|153.34|150.94|0
1649403070000|2022-04-08 07:31:10|153.6|151.2|153.93|151.53|153.93|151.53|153.6|151.2|0
1649403080000|2022-04-08 07:31:20|153.99|151.59|153.8|151.4|153.99|151.59|153.8|151.4|0
1649403090000|2022-04-08 07:31:30|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1649403100000|2022-04-08 07:31:40|153.8|151.4|153.8|151.4|153.8|151.4|153.8|151.4|0
1649403110000|2022-04-08 07:31:50|153.86|151.46|153.93|151.53|153.93|151.53|153.86|151.46|0
1649403120000|2022-04-08 07:32:00|153.99|151.59|154.19|151.79|154.19|151.79|153.99|151.59|0
1649403130000|2022-04-08 07:32:10|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1649403140000|2022-04-08 07:32:20|154.32|151.92|154.45|152.05|154.58|152.18|154.32|151.92|0
1649403150000|2022-04-08 07:32:30|154.32|151.92|154.45|152.05|154.45|152.05|154.32|151.92|0
1649403160000|2022-04-08 07:32:40|154.58|152.18|154.45|152.05|154.71|152.31|154.45|152.05|0
1649403170000|2022-04-08 07:32:50|154.58|152.18|154.71|152.31|154.71|152.31|154.58|152.18|0
1649403180000|2022-04-08 07:33:00|154.85|152.45|154.71|152.31|154.85|152.45|154.71|152.31|0
1649403190000|2022-04-08 07:33:10|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1649403200000|2022-04-08 07:33:20|154.71|152.31|154.84|152.44|154.84|152.44|154.71|152.31|0
1649403210000|2022-04-08 07:33:30|154.91|152.51|154.98|152.58|154.98|152.58|154.91|152.51|0
1649403220000|2022-04-08 07:33:40|154.84|152.44|154.98|152.58|154.98|152.58|154.84|152.44|0
1649403230000|2022-04-08 07:33:50|154.91|152.51|154.84|152.44|154.98|152.58|154.84|152.44|0
1649403240000|2022-04-08 07:34:00|154.64|152.24|154.78|152.38|154.78|152.38|154.64|152.24|0
1649403250000|2022-04-08 07:34:10|154.71|152.31|154.71|152.31|154.78|152.38|154.71|152.31|0
1649403260000|2022-04-08 07:34:20|154.58|152.18|154.58|152.18|154.58|152.18|154.45|152.05|0
1649403270000|2022-04-08 07:34:30|154.64|152.24|154.58|152.18|154.64|152.24|154.51|152.11|0
1649403280000|2022-04-08 07:34:40|154.71|152.31|154.91|152.51|154.91|152.51|154.71|152.31|0
1649403290000|2022-04-08 07:34:50|154.84|152.44|154.71|152.31|154.84|152.44|154.71|152.31|0
1649403300000|2022-04-08 07:35:00|154.84|152.44|155.37|152.97|155.37|152.97|154.84|152.44|0
1649403310000|2022-04-08 07:35:10|155.24|152.84|155.11|152.71|155.24|152.84|155.11|152.71|0
1649403320000|2022-04-08 07:35:20|154.97|152.57|155.24|152.84|155.24|152.84|154.97|152.57|0
1649403330000|2022-04-08 07:35:30|155.37|152.97|155.37|152.97|155.37|152.97|155.3|152.9|0
1649403350000|2022-04-08 07:35:50|155.5|153.1|155.96|153.56|155.96|153.56|155.5|153.1|0
1649403360000|2022-04-08 07:36:00|155.89|153.49|155.37|152.97|155.89|153.49|155.37|152.97|0
1649403370000|2022-04-08 07:36:10|155.5|153.1|155.37|152.97|155.5|153.1|155.37|152.97|0
1649403380000|2022-04-08 07:36:20|155.5|153.1|154.97|152.57|155.5|153.1|154.97|152.57|0
1649403390000|2022-04-08 07:36:30|155.11|152.71|155.11|152.71|155.11|152.71|154.97|152.57|0
1649403400000|2022-04-08 07:36:40|155.17|152.77|155.24|152.84|155.24|152.84|155.1|152.7|0
1649403410000|2022-04-08 07:36:50|155.37|152.97|155.37|152.97|155.37|152.97|155.37|152.97|0
1649403420000|2022-04-08 07:37:00|155.24|152.84|155.63|153.23|155.63|153.23|155.24|152.84|0
1649403430000|2022-04-08 07:37:10|155.76|153.36|155.63|153.23|155.76|153.36|155.63|153.23|0
1649403450000|2022-04-08 07:37:30|155.5|153.1|155.5|153.1|155.5|153.1|155.5|153.1|0
1649403460000|2022-04-08 07:37:40|155.63|153.23|156.63|154.23|156.63|154.23|155.63|153.23|0
1649403470000|2022-04-08 07:37:50|157.15|154.75|157.02|154.62|157.15|154.75|157.02|154.62|0
1649403480000|2022-04-08 07:38:00|157.15|154.75|157.81|155.41|157.81|155.41|157.15|154.75|0
1649403490000|2022-04-08 07:38:10|157.88|155.48|157.29|154.89|157.88|155.48|157.16|154.76|0
1649403520000|2022-04-08 07:38:40|157.16|154.76|157.29|154.89|157.29|154.89|157.16|154.76|0
1649403530000|2022-04-08 07:38:50|157.03|154.63|157.09|154.69|157.09|154.69|156.96|154.56|0
1649403540000|2022-04-08 07:39:00|157.22|154.82|157.29|154.89|157.29|154.89|157.22|154.82|0
1649403550000|2022-04-08 07:39:10|157.16|154.76|157.03|154.63|157.16|154.76|157.03|154.63|0
1649403560000|2022-04-08 07:39:20|157.16|154.76|157.03|154.63|157.16|154.76|157.03|154.63|0
1649403570000|2022-04-08 07:39:30|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1649403580000|2022-04-08 07:39:40|157.16|154.76|157.29|154.89|157.29|154.89|157.16|154.76|0
1649403590000|2022-04-08 07:39:50|157.16|154.76|157.16|154.76|157.29|154.89|157.16|154.76|0
1649403600000|2022-04-08 07:40:00|157.29|154.89|157.42|155.02|157.42|155.02|157.29|154.89|0
1649403610000|2022-04-08 07:40:10|157.29|154.89|157.29|154.89|157.42|155.02|157.29|154.89|0
1649403620000|2022-04-08 07:40:20|157.42|155.02|157.29|154.89|157.42|155.02|157.22|154.82|0
1649403640000|2022-04-08 07:40:40|157.22|154.82|157.42|155.02|157.42|155.02|157.22|154.82|0
1649403650000|2022-04-08 07:40:50|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1649403660000|2022-04-08 07:41:00|157.42|155.02|157.29|154.89|157.42|155.02|157.29|154.89|0
1649403670000|2022-04-08 07:41:10|157.16|154.76|157.02|154.62|157.16|154.76|157.02|154.62|0
1649403680000|2022-04-08 07:41:20|156.76|154.36|156.76|154.36|156.89|154.49|156.76|154.36|0
1649403690000|2022-04-08 07:41:30|156.89|154.49|156.89|154.49|156.89|154.49|156.89|154.49|0
1649403700000|2022-04-08 07:41:40|156.76|154.36|156.63|154.23|156.76|154.36|156.63|154.23|0
1649403710000|2022-04-08 07:41:50|156.36|153.96|156.76|154.36|156.76|154.36|156.36|153.96|0
1649403720000|2022-04-08 07:42:00|156.63|154.23|156.63|154.23|156.63|154.23|156.63|154.23|0
1649403730000|2022-04-08 07:42:10|156.76|154.36|157.02|154.62|157.02|154.62|156.76|154.36|0
1649403740000|2022-04-08 07:42:20|157.16|154.76|157.55|155.15|157.55|155.15|157.16|154.76|0
1649403750000|2022-04-08 07:42:30|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1649403760000|2022-04-08 07:42:40|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1649403770000|2022-04-08 07:42:50|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1649403780000|2022-04-08 07:43:00|157.55|155.15|157.55|155.15|157.55|155.15|157.55|155.15|0
1649403790000|2022-04-08 07:43:10|157.42|155.02|157.29|154.89|157.42|155.02|157.29|154.89|0
1649403800000|2022-04-08 07:43:20|157.35|154.95|157.29|154.89|157.35|154.95|157.29|154.89|0
1649403810000|2022-04-08 07:43:30|157.16|154.76|157.16|154.76|157.22|154.82|157.16|154.76|0
1649403820000|2022-04-08 07:43:40|157.29|154.89|157.42|155.02|157.42|155.02|157.29|154.89|0
1649403830000|2022-04-08 07:43:50|157.55|155.15|157.69|155.29|157.69|155.29|157.55|155.15|0
1649403840000|2022-04-08 07:44:00|157.82|155.42|157.82|155.42|157.82|155.42|157.82|155.42|0
1649403850000|2022-04-08 07:44:10|157.69|155.29|157.42|155.02|157.69|155.29|157.42|155.02|0
1649403860000|2022-04-08 07:44:20|157.35|154.95|157.29|154.89|157.42|155.02|157.29|154.89|0
1649403870000|2022-04-08 07:44:30|157.42|155.02|157.29|154.89|157.42|155.02|157.29|154.89|0
1649403880000|2022-04-08 07:44:40|157.42|155.02|157.42|155.02|157.42|155.02|157.42|155.02|0
1649403890000|2022-04-08 07:44:50|157.55|155.15|157.48|155.08|157.55|155.15|157.42|155.02|0
1649403900000|2022-04-08 07:45:00|157.42|155.02|157.42|155.02|157.42|155.02|157.29|154.89|0
1649403910000|2022-04-08 07:45:10|157.29|154.89|156.49|154.09|157.29|154.89|156.49|154.09|0
1649403920000|2022-04-08 07:45:20|156.69|154.29|156.76|154.36|156.76|154.36|156.69|154.29|0
1649403930000|2022-04-08 07:45:30|156.49|154.09|156.36|153.96|156.49|154.09|156.36|153.96|0
1649403940000|2022-04-08 07:45:40|156.29|153.89|156.23|153.83|156.29|153.89|156.23|153.83|0
1649403950000|2022-04-08 07:45:50|156.36|153.96|156.23|153.83|156.36|153.96|156.23|153.83|0
1649403960000|2022-04-08 07:46:00|156.1|153.7|155.96|153.56|156.1|153.7|155.96|153.56|0
1649403970000|2022-04-08 07:46:10|155.83|153.43|155.9|153.5|155.9|153.5|155.83|153.43|0
1649403980000|2022-04-08 07:46:20|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1649403990000|2022-04-08 07:46:30|156.23|153.83|156.03|153.63|156.23|153.83|156.03|153.63|0
1649404000000|2022-04-08 07:46:40|156.1|153.7|156.1|153.7|156.1|153.7|156.03|153.63|0
1649404010000|2022-04-08 07:46:50|155.96|153.56|155.96|153.56|156.03|153.63|155.96|153.56|0
1649404020000|2022-04-08 07:47:00|155.89|153.49|156.03|153.63|156.03|153.63|155.89|153.49|0
1649404030000|2022-04-08 07:47:10|155.96|153.56|155.83|153.43|155.96|153.56|155.83|153.43|0
1649404040000|2022-04-08 07:47:20|155.96|153.56|155.89|153.49|155.96|153.56|155.89|153.49|0
1649404050000|2022-04-08 07:47:30|155.96|153.56|155.83|153.43|155.96|153.56|155.83|153.43|0
1649404060000|2022-04-08 07:47:40|155.76|153.36|155.83|153.43|155.83|153.43|155.76|153.36|0
1649404070000|2022-04-08 07:47:50|155.89|153.49|155.89|153.49|155.89|153.49|155.89|153.49|0
1649404080000|2022-04-08 07:48:00|155.96|153.56|155.83|153.43|155.96|153.56|155.83|153.43|0
1649404090000|2022-04-08 07:48:10|155.96|153.56|156.09|153.69|156.16|153.76|155.96|153.56|0
1649404100000|2022-04-08 07:48:20|156.23|153.83|156.09|153.69|156.23|153.83|156.09|153.69|0
1649404120000|2022-04-08 07:48:40|155.96|153.56|156.03|153.63|156.09|153.69|155.96|153.56|0
1649404130000|2022-04-08 07:48:50|156.09|153.69|156.36|153.96|156.36|153.96|156.09|153.69|0
1649404140000|2022-04-08 07:49:00|156.23|153.83|156.29|153.89|156.29|153.89|156.23|153.83|0
1649404150000|2022-04-08 07:49:10|156.23|153.83|156.23|153.83|156.29|153.89|156.23|153.83|0
1649404160000|2022-04-08 07:49:20|156.36|153.96|156.42|154.02|156.42|154.02|156.23|153.83|0
1649404170000|2022-04-08 07:49:30|156.49|154.09|156.75|154.35|156.75|154.35|156.49|154.09|0
1649404180000|2022-04-08 07:49:40|156.89|154.49|156.75|154.35|156.89|154.49|156.75|154.35|0
1649404190000|2022-04-08 07:49:50|156.62|154.22|156.55|154.15|156.62|154.22|156.49|154.09|0
1649404200000|2022-04-08 07:50:00|156.62|154.22|156.75|154.35|156.75|154.35|156.62|154.22|0
1649404210000|2022-04-08 07:50:10|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1649404220000|2022-04-08 07:50:20|156.89|154.49|156.89|154.49|157.15|154.75|156.89|154.49|0
1649404230000|2022-04-08 07:50:30|157.02|154.62|156.82|154.42|157.02|154.62|156.75|154.35|0
1649404240000|2022-04-08 07:50:40|156.75|154.35|157.15|154.75|157.15|154.75|156.75|154.35|0
1649404250000|2022-04-08 07:50:50|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1649404260000|2022-04-08 07:51:00|156.95|154.55|157.28|154.88|157.28|154.88|156.89|154.49|0
1649404270000|2022-04-08 07:51:10|157.15|154.75|157.21|154.81|157.21|154.81|157.15|154.75|0
1649404280000|2022-04-08 07:51:20|157.28|154.88|157.21|154.81|157.28|154.88|157.21|154.81|0
1649404290000|2022-04-08 07:51:30|157.35|154.95|157.68|155.28|157.68|155.28|157.35|154.95|0
1649404300000|2022-04-08 07:51:40|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1649404310000|2022-04-08 07:51:50|158.08|155.68|157.94|155.54|158.21|155.81|157.94|155.54|0
1649404320000|2022-04-08 07:52:00|157.81|155.41|158.08|155.68|158.08|155.68|157.81|155.41|0
1649404330000|2022-04-08 07:52:10|157.94|155.54|157.68|155.28|157.94|155.54|157.68|155.28|0
1649404340000|2022-04-08 07:52:20|157.81|155.41|157.68|155.28|157.81|155.41|157.68|155.28|0
1649404350000|2022-04-08 07:52:30|157.81|155.41|157.68|155.28|157.88|155.48|157.68|155.28|0
1649404360000|2022-04-08 07:52:40|157.55|155.15|157.15|154.75|157.55|155.15|157.15|154.75|0
1649404370000|2022-04-08 07:52:50|157.28|154.88|157.28|154.88|157.28|154.88|157.15|154.75|0
1649404380000|2022-04-08 07:53:00|157.41|155.01|157.34|154.94|157.41|155.01|157.34|154.94|0
1649404390000|2022-04-08 07:53:10|157.41|155.01|157.28|154.88|157.41|155.01|157.28|154.88|0
1649404400000|2022-04-08 07:53:20|157.34|154.94|157.48|155.08|157.48|155.08|157.34|154.94|0
1649404410000|2022-04-08 07:53:30|157.81|155.41|157.94|155.54|157.94|155.54|157.81|155.41|0
1649404420000|2022-04-08 07:53:40|158.48|156.08|158.21|155.81|158.48|156.08|158.21|155.81|0
1649404430000|2022-04-08 07:53:50|158.08|155.68|158.21|155.81|158.21|155.81|158.08|155.68|0
1649404440000|2022-04-08 07:54:00|158.08|155.68|157.94|155.54|158.08|155.68|157.81|155.41|0
1649404450000|2022-04-08 07:54:10|157.68|155.28|157.94|155.54|158.01|155.61|157.68|155.28|0
1649404460000|2022-04-08 07:54:20|157.87|155.47|157.81|155.41|157.87|155.47|157.81|155.41|0
1649404470000|2022-04-08 07:54:30|157.94|155.54|157.41|155.01|157.94|155.54|157.41|155.01|0
1649404480000|2022-04-08 07:54:40|157.54|155.14|157.41|155.01|157.68|155.28|157.41|155.01|0
1649404490000|2022-04-08 07:54:50|157.34|154.94|157.28|154.88|157.41|155.01|157.28|154.88|0
1649404500000|2022-04-08 07:55:00|157.41|155.01|157.41|155.01|157.41|155.01|157.28|154.88|0
1649404510000|2022-04-08 07:55:10|157.28|154.88|157.28|154.88|157.41|155.01|157.28|154.88|0
1649404520000|2022-04-08 07:55:20|157.41|155.01|157.28|154.88|157.41|155.01|157.15|154.75|0
1649404530000|2022-04-08 07:55:30|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1649404540000|2022-04-08 07:55:40|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1649404550000|2022-04-08 07:55:50|157.28|154.88|157.15|154.75|157.34|154.94|157.15|154.75|0
1649404560000|2022-04-08 07:56:00|157.28|154.88|157.15|154.75|157.28|154.88|157.15|154.75|0
1649404570000|2022-04-08 07:56:10|157.28|154.88|157.41|155.01|157.41|155.01|157.28|154.88|0
1649404580000|2022-04-08 07:56:20|157.28|154.88|157.54|155.14|157.54|155.14|157.28|154.88|0
1649404590000|2022-04-08 07:56:30|157.68|155.28|157.74|155.34|157.74|155.34|157.68|155.28|0
1649404600000|2022-04-08 07:56:40|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1649404620000|2022-04-08 07:57:00|157.74|155.34|157.74|155.34|157.74|155.34|157.61|155.21|0
1649404630000|2022-04-08 07:57:10|157.68|155.28|157.81|155.41|157.81|155.41|157.68|155.28|0
1649404640000|2022-04-08 07:57:20|157.68|155.28|157.54|155.14|157.68|155.28|157.54|155.14|0
1649404650000|2022-04-08 07:57:30|157.41|155.01|157.41|155.01|157.41|155.01|157.41|155.01|0
1649404670000|2022-04-08 07:57:50|157.67|155.27|157.74|155.34|157.74|155.34|157.67|155.27|0
1649404680000|2022-04-08 07:58:00|157.81|155.41|157.94|155.54|157.94|155.54|157.81|155.41|0
1649404690000|2022-04-08 07:58:10|157.81|155.41|158.07|155.67|158.07|155.67|157.81|155.41|0
1649404700000|2022-04-08 07:58:20|157.94|155.54|157.94|155.54|157.94|155.54|157.94|155.54|0
1649404710000|2022-04-08 07:58:30|158|155.6|158.07|155.67|158.07|155.67|157.94|155.54|0
1649404720000|2022-04-08 07:58:40|158.14|155.74|157.94|155.54|158.14|155.74|157.94|155.54|0
1649404730000|2022-04-08 07:58:50|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1649404740000|2022-04-08 07:59:00|157.67|155.27|157.54|155.14|157.74|155.34|157.54|155.14|0
1649404750000|2022-04-08 07:59:10|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1649404760000|2022-04-08 07:59:20|157.74|155.34|157.87|155.47|157.94|155.54|157.74|155.34|0
1649404770000|2022-04-08 07:59:30|158|155.6|158.07|155.67|158.07|155.67|157.94|155.54|0
1649404780000|2022-04-08 07:59:40|158.2|155.8|158.07|155.67|158.2|155.8|158.07|155.67|0
1649404790000|2022-04-08 07:59:50|158.47|156.07|158.47|156.07|158.67|156.27|158.47|156.07|0
1649404800000|2022-04-08 08:00:00|158.34|155.94|158.53|156.13|158.53|156.13|158.34|155.94|0
1649404810000|2022-04-08 08:00:10|158.47|156.07|158.53|156.13|158.6|156.2|158.47|156.07|0
1649404820000|2022-04-08 08:00:20|158.47|156.07|158.47|156.07|158.47|156.07|158.34|155.94|0
1649404830000|2022-04-08 08:00:30|158.74|156.34|158.74|156.34|158.74|156.34|158.74|156.34|0
1649404840000|2022-04-08 08:00:40|158.8|156.4|158.87|156.47|158.87|156.47|158.74|156.34|0
1649404850000|2022-04-08 08:00:50|158.74|156.34|158.87|156.47|158.87|156.47|158.74|156.34|0
1649404860000|2022-04-08 08:01:00|159|156.6|159.14|156.74|159.4|157|159|156.6|0
1649404870000|2022-04-08 08:01:10|158.74|156.34|158.47|156.07|158.74|156.34|158.34|155.94|0
1649404880000|2022-04-08 08:01:20|158.34|155.94|158.47|156.07|158.47|156.07|158.34|155.94|0
1649404890000|2022-04-08 08:01:30|158.2|155.8|158.34|155.94|158.34|155.94|158.07|155.67|0
1649404900000|2022-04-08 08:01:40|158.47|156.07|158.6|156.2|158.6|156.2|158.47|156.07|0
1649404910000|2022-04-08 08:01:50|158.67|156.27|158.87|156.47|158.87|156.47|158.67|156.27|0
1649404920000|2022-04-08 08:02:00|158.8|156.4|158.6|156.2|158.8|156.4|158.6|156.2|0
1649404930000|2022-04-08 08:02:10|158.74|156.34|159|156.6|159|156.6|158.74|156.34|0
1649404940000|2022-04-08 08:02:20|158.8|156.4|158.67|156.27|158.8|156.4|158.67|156.27|0
1649404950000|2022-04-08 08:02:30|158.6|156.2|158.74|156.34|158.74|156.34|158.6|156.2|0
1649404960000|2022-04-08 08:02:40|158.6|156.2|158.6|156.2|158.74|156.34|158.6|156.2|0
1649404970000|2022-04-08 08:02:50|158.67|156.27|158.87|156.47|158.87|156.47|158.67|156.27|0
1649404980000|2022-04-08 08:03:00|159|156.6|159|156.6|159.13|156.73|159|156.6|0
1649404990000|2022-04-08 08:03:10|159.13|156.73|159.27|156.87|159.27|156.87|159.13|156.73|0
1649405000000|2022-04-08 08:03:20|159.4|157|159.27|156.87|159.4|157|159.27|156.87|0
1649405010000|2022-04-08 08:03:30|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1649405020000|2022-04-08 08:03:40|159|156.6|159.13|156.73|159.13|156.73|159|156.6|0
1649405030000|2022-04-08 08:03:50|159|156.6|159.13|156.73|159.13|156.73|159|156.6|0
1649405040000|2022-04-08 08:04:00|159.06|156.66|158.87|156.47|159.13|156.73|158.87|156.47|0
1649405050000|2022-04-08 08:04:10|158.93|156.53|159.27|156.87|159.4|157|158.93|156.53|0
1649405060000|2022-04-08 08:04:20|159.4|157|159.4|157|159.4|157|159.27|156.87|0
1649405070000|2022-04-08 08:04:30|159.53|157.13|159.4|157|159.53|157.13|159.4|157|0
1649405080000|2022-04-08 08:04:40|159.27|156.87|159.94|157.54|159.94|157.54|159.27|156.87|0
1649405090000|2022-04-08 08:04:50|159.8|157.4|159.94|157.54|159.94|157.54|159.8|157.4|0
1649405100000|2022-04-08 08:05:00|160.07|157.67|159.8|157.4|160.07|157.67|159.8|157.4|0
1649405110000|2022-04-08 08:05:10|159.67|157.27|159.67|157.27|159.67|157.27|159.67|157.27|0
1649405120000|2022-04-08 08:05:20|159.8|157.4|159.8|157.4|159.8|157.4|159.67|157.27|0
1649405130000|2022-04-08 08:05:30|159.73|157.33|159.67|157.27|159.8|157.4|159.67|157.27|0
1649405140000|2022-04-08 08:05:40|159.4|157|159.67|157.27|159.67|157.27|159.4|157|0
1649405150000|2022-04-08 08:05:50|159.6|157.2|159.67|157.27|159.67|157.27|159.6|157.2|0
1649405160000|2022-04-08 08:06:00|159.8|157.4|159.8|157.4|159.8|157.4|159.8|157.4|0
1649405170000|2022-04-08 08:06:10|159.67|157.27|159.4|157|159.67|157.27|159.4|157|0
1649405180000|2022-04-08 08:06:20|159.46|157.06|159.4|157|159.53|157.13|159.4|157|0
1649405190000|2022-04-08 08:06:30|159.53|157.13|159.4|157|159.53|157.13|159.4|157|0
1649405200000|2022-04-08 08:06:40|159.13|156.73|159.27|156.87|159.27|156.87|159.13|156.73|0
1649405210000|2022-04-08 08:06:50|159.4|157|159.4|157|159.4|157|159.4|157|0
1649405220000|2022-04-08 08:07:00|159.53|157.13|159.8|157.4|159.8|157.4|159.53|157.13|0
1649405230000|2022-04-08 08:07:10|159.67|157.27|159.93|157.53|159.93|157.53|159.67|157.27|0
1649405240000|2022-04-08 08:07:20|159.8|157.4|159.67|157.27|159.8|157.4|159.67|157.27|0
1649405250000|2022-04-08 08:07:30|159.8|157.4|159.8|157.4|159.8|157.4|159.8|157.4|0
1649405260000|2022-04-08 08:07:40|159.86|157.46|159.8|157.4|159.86|157.46|159.8|157.4|0
1649405270000|2022-04-08 08:07:50|159.93|157.53|159.8|157.4|159.93|157.53|159.8|157.4|0
1649405280000|2022-04-08 08:08:00|159.93|157.53|160.07|157.67|160.07|157.67|159.93|157.53|0
1649405290000|2022-04-08 08:08:10|160.2|157.8|160.07|157.67|160.2|157.8|160.07|157.67|0
1649405300000|2022-04-08 08:08:20|160|157.6|160.07|157.67|160.07|157.67|160|157.6|0
1649405310000|2022-04-08 08:08:30|160.2|157.8|160.07|157.67|160.2|157.8|160.07|157.67|0
1649405320000|2022-04-08 08:08:40|159.93|157.53|160|157.6|160.07|157.67|159.93|157.53|0
1649405330000|2022-04-08 08:08:50|160.07|157.67|160.8|158.4|160.8|158.4|160.07|157.67|0
1649405340000|2022-04-08 08:09:00|161.07|158.67|161.2|158.8|161.33|158.93|161.07|158.67|0
1649405350000|2022-04-08 08:09:10|161.07|158.67|160.14|157.74|161.07|158.67|160.14|157.74|0
1649405360000|2022-04-08 08:09:20|160.07|157.67|159.88|157.48|160.14|157.74|159.88|157.48|0
1649405370000|2022-04-08 08:09:30|160.01|157.61|160.01|157.61|160.01|157.61|159.88|157.48|0
1649405380000|2022-04-08 08:09:40|159.81|157.41|159.88|157.48|160.01|157.61|159.81|157.41|0
1649405400000|2022-04-08 08:10:00|160.01|157.61|159.88|157.48|160.01|157.61|159.88|157.48|0
1649405410000|2022-04-08 08:10:10|159.74|157.34|159.88|157.48|159.88|157.48|159.74|157.34|0
1649405420000|2022-04-08 08:10:20|159.74|157.34|159.88|157.48|159.88|157.48|159.74|157.34|0
1649405430000|2022-04-08 08:10:30|159.74|157.34|159.94|157.54|160.01|157.61|159.74|157.34|0
1649405440000|2022-04-08 08:10:40|159.88|157.48|159.88|157.48|160.01|157.61|159.88|157.48|0
1649405450000|2022-04-08 08:10:50|160.01|157.61|159.81|157.41|160.01|157.61|159.81|157.41|0
1649405460000|2022-04-08 08:11:00|159.88|157.48|159.94|157.54|159.94|157.54|159.88|157.48|0
1649405470000|2022-04-08 08:11:10|160.01|157.61|160.01|157.61|160.01|157.61|160.01|157.61|0
1649405480000|2022-04-08 08:11:20|160.14|157.74|160.01|157.61|160.14|157.74|160.01|157.61|0
1649405490000|2022-04-08 08:11:30|159.74|157.34|160.01|157.61|160.01|157.61|159.74|157.34|0
1649405500000|2022-04-08 08:11:40|160.14|157.74|160.14|157.74|160.14|157.74|160.14|157.74|0
1649405510000|2022-04-08 08:11:50|160.21|157.81|160.01|157.61|160.21|157.81|160.01|157.61|0
1649405530000|2022-04-08 08:12:10|159.87|157.47|159.94|157.54|160.01|157.61|159.87|157.47|0
1649405540000|2022-04-08 08:12:20|160.01|157.61|160.01|157.61|160.01|157.61|160.01|157.61|0
1649405550000|2022-04-08 08:12:30|159.87|157.47|159.94|157.54|159.94|157.54|159.87|157.47|0
1649405560000|2022-04-08 08:12:40|160.01|157.61|159.94|157.54|160.01|157.61|159.87|157.47|0
1649405570000|2022-04-08 08:12:50|160.01|157.61|159.87|157.47|160.01|157.61|159.87|157.47|0
1649405580000|2022-04-08 08:13:00|160.01|157.61|159.87|157.47|160.01|157.61|159.87|157.47|0
1649405590000|2022-04-08 08:13:10|160.01|157.61|160.01|157.61|160.01|157.61|159.94|157.54|0
1649405600000|2022-04-08 08:13:20|159.74|157.34|159.87|157.47|159.87|157.47|159.74|157.34|0
1649405620000|2022-04-08 08:13:40|159.8|157.4|159.74|157.34|159.87|157.47|159.74|157.34|0
1649405630000|2022-04-08 08:13:50|159.47|157.07|159.61|157.21|159.61|157.21|159.47|157.07|0
1649405640000|2022-04-08 08:14:00|159.47|157.07|159.47|157.07|159.47|157.07|159.47|157.07|0
1649405650000|2022-04-08 08:14:10|159.54|157.14|159.47|157.07|159.54|157.14|159.47|157.07|0
1649405670000|2022-04-08 08:14:30|159.61|157.21|159.74|157.34|159.74|157.34|159.61|157.21|0
1649405680000|2022-04-08 08:14:40|159.61|157.21|159.61|157.21|159.61|157.21|159.61|157.21|0
1649405690000|2022-04-08 08:14:50|159.47|157.07|159.54|157.14|159.54|157.14|159.47|157.07|0
1649405700000|2022-04-08 08:15:00|159.47|157.07|159.61|157.21|159.61|157.21|159.47|157.07|0
1649405710000|2022-04-08 08:15:10|159.47|157.07|159.34|156.94|159.47|157.07|159.34|156.94|0
1649405720000|2022-04-08 08:15:20|159.27|156.87|159.34|156.94|159.34|156.94|159.27|156.87|0
1649405750000|2022-04-08 08:15:50|159.2|156.8|159.2|156.8|159.2|156.8|159.2|156.8|0
1649405760000|2022-04-08 08:16:00|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1649405770000|2022-04-08 08:16:10|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1649405780000|2022-04-08 08:16:20|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1649405790000|2022-04-08 08:16:30|159.34|156.94|159.6|157.2|159.6|157.2|159.34|156.94|0
1649405800000|2022-04-08 08:16:40|159.47|157.07|158.94|156.54|159.47|157.07|158.94|156.54|0
1649405810000|2022-04-08 08:16:50|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1649405820000|2022-04-08 08:17:00|159.13|156.73|159.2|156.8|159.2|156.8|159.13|156.73|0
1649405830000|2022-04-08 08:17:10|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1649405840000|2022-04-08 08:17:20|159|156.6|158.94|156.54|159.07|156.67|158.94|156.54|0
1649405850000|2022-04-08 08:17:30|158.87|156.47|158.87|156.47|158.87|156.47|158.87|156.47|0
1649405860000|2022-04-08 08:17:40|158.94|156.54|158.94|156.54|158.94|156.54|158.94|156.54|0
1649405870000|2022-04-08 08:17:50|158.8|156.4|158.8|156.4|158.94|156.54|158.8|156.4|0
1649405880000|2022-04-08 08:18:00|158.67|156.27|158.73|156.33|158.73|156.33|158.67|156.27|0
1649405890000|2022-04-08 08:18:10|158.8|156.4|158.8|156.4|158.8|156.4|158.67|156.27|0
1649405910000|2022-04-08 08:18:30|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1649405920000|2022-04-08 08:18:40|158.8|156.4|158.67|156.27|158.8|156.4|158.67|156.27|0
1649405930000|2022-04-08 08:18:50|158.53|156.13|158.53|156.13|158.53|156.13|158.53|156.13|0
1649405940000|2022-04-08 08:19:00|158.4|156|158.4|156|158.4|156|158.4|156|0
1649405950000|2022-04-08 08:19:10|158.53|156.13|158.53|156.13|158.53|156.13|158.53|156.13|0
1649405960000|2022-04-08 08:19:20|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1649405970000|2022-04-08 08:19:30|158.8|156.4|158.8|156.4|158.93|156.53|158.8|156.4|0
1649405980000|2022-04-08 08:19:40|158.93|156.53|158.93|156.53|158.93|156.53|158.8|156.4|0
1649405990000|2022-04-08 08:19:50|159.07|156.67|159.07|156.67|159.07|156.67|158.93|156.53|0
1649406000000|2022-04-08 08:20:00|159|156.6|159.07|156.67|159.07|156.67|159|156.6|0
1649406010000|2022-04-08 08:20:10|159.2|156.8|159.2|156.8|159.2|156.8|159.2|156.8|0
1649406020000|2022-04-08 08:20:20|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1649406030000|2022-04-08 08:20:30|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1649406050000|2022-04-08 08:20:50|159.2|156.8|159.2|156.8|159.2|156.8|159.07|156.67|0
1649406070000|2022-04-08 08:21:10|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1649406080000|2022-04-08 08:21:20|159.2|156.8|159.13|156.73|159.2|156.8|159.13|156.73|0
1649406090000|2022-04-08 08:21:30|159.2|156.8|159.2|156.8|159.2|156.8|159.2|156.8|0
1649406100000|2022-04-08 08:21:40|159.13|156.73|159.07|156.67|159.13|156.73|159.07|156.67|0
1649406120000|2022-04-08 08:22:00|159.2|156.8|159.2|156.8|159.2|156.8|159.2|156.8|0
1649406130000|2022-04-08 08:22:10|159.13|156.73|159.2|156.8|159.2|156.8|159.13|156.73|0
1649406140000|2022-04-08 08:22:20|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1649406150000|2022-04-08 08:22:30|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1649406160000|2022-04-08 08:22:40|159.26|156.86|159.33|156.93|159.33|156.93|159.26|156.86|0
1649406170000|2022-04-08 08:22:50|159.47|157.07|159.33|156.93|159.47|157.07|159.33|156.93|0
1649406180000|2022-04-08 08:23:00|159.47|157.07|159.33|156.93|159.47|157.07|159.33|156.93|0
1649406190000|2022-04-08 08:23:10|159.47|157.07|159.47|157.07|159.47|157.07|159.47|157.07|0
1649406220000|2022-04-08 08:23:40|159.33|156.93|159.6|157.2|159.6|157.2|159.33|156.93|0
1649406230000|2022-04-08 08:23:50|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1649406240000|2022-04-08 08:24:00|159.33|156.93|159.33|156.93|159.33|156.93|159.33|156.93|0
1649406250000|2022-04-08 08:24:10|159.46|157.06|159.6|157.2|159.6|157.2|159.46|157.06|0
1649406260000|2022-04-08 08:24:20|159.53|157.13|159.6|157.2|159.6|157.2|159.53|157.13|0
1649406270000|2022-04-08 08:24:30|159.73|157.33|159.6|157.2|159.73|157.33|159.6|157.2|0
1649406280000|2022-04-08 08:24:40|159.53|157.13|159.46|157.06|159.53|157.13|159.46|157.06|0
1649406290000|2022-04-08 08:24:50|159.6|157.2|159.6|157.2|159.6|157.2|159.6|157.2|0
1649406300000|2022-04-08 08:25:00|159.53|157.13|159.46|157.06|159.53|157.13|159.46|157.06|0
1649406310000|2022-04-08 08:25:10|159.53|157.13|159.33|156.93|159.53|157.13|159.33|156.93|0
1649406320000|2022-04-08 08:25:20|159.46|157.06|159.73|157.33|159.73|157.33|159.33|156.93|0
1649406330000|2022-04-08 08:25:30|159.86|157.46|159.8|157.4|159.86|157.46|159.8|157.4|0
1649406340000|2022-04-08 08:25:40|160|157.6|160|157.6|160|157.6|160|157.6|0
1649406350000|2022-04-08 08:25:50|160.27|157.87|160.27|157.87|160.27|157.87|160.27|157.87|0
1649406370000|2022-04-08 08:26:10|160.33|157.93|160.4|158|160.4|158|160.33|157.93|0
1649406380000|2022-04-08 08:26:20|160.27|157.87|160.4|158|160.4|158|160.27|157.87|0
1649406390000|2022-04-08 08:26:30|160.53|158.13|160.4|158|160.53|158.13|160.4|158|0
1649406400000|2022-04-08 08:26:40|160.53|158.13|160.4|158|160.53|158.13|160.4|158|0
1649406410000|2022-04-08 08:26:50|160.53|158.13|160.53|158.13|160.53|158.13|160.53|158.13|0
1649406420000|2022-04-08 08:27:00|160.67|158.27|160.67|158.27|160.67|158.27|160.53|158.13|0
1649406440000|2022-04-08 08:27:20|160.73|158.33|160.8|158.4|160.8|158.4|160.73|158.33|0
1649406450000|2022-04-08 08:27:30|160.94|158.54|160.67|158.27|160.94|158.54|160.67|158.27|0
1649406460000|2022-04-08 08:27:40|160.8|158.4|160.8|158.4|160.8|158.4|160.8|158.4|0
1649406470000|2022-04-08 08:27:50|160.67|158.27|160.67|158.27|160.67|158.27|160.67|158.27|0
1649406480000|2022-04-08 08:28:00|160.53|158.13|160.94|158.54|160.94|158.54|160.53|158.13|0
1649406500000|2022-04-08 08:28:20|160.8|158.4|160.8|158.4|160.8|158.4|160.8|158.4|0
1649406510000|2022-04-08 08:28:30|160.87|158.47|160.8|158.4|160.94|158.54|160.8|158.4|0
1649406520000|2022-04-08 08:28:40|160.67|158.27|160.67|158.27|160.8|158.4|160.67|158.27|0
1649406530000|2022-04-08 08:28:50|160.53|158.13|160.4|158|160.53|158.13|160.4|158|0
1649406560000|2022-04-08 08:29:20|160.53|158.13|160.67|158.27|160.67|158.27|160.53|158.13|0
1649406570000|2022-04-08 08:29:30|160.53|158.13|160.53|158.13|160.67|158.27|160.53|158.13|0
1649406580000|2022-04-08 08:29:40|160.4|158|160.13|157.73|160.4|158|160.13|157.73|0
1649406590000|2022-04-08 08:29:50|160|157.6|160.26|157.86|160.26|157.86|160|157.6|0
1649406600000|2022-04-08 08:30:00|160.4|158|160.53|158.13|160.53|158.13|160.4|158|0
1649406610000|2022-04-08 08:30:10|160.67|158.27|160.67|158.27|160.67|158.27|160.67|158.27|0
1649406620000|2022-04-08 08:30:20|160.53|158.13|160.8|158.4|160.8|158.4|160.53|158.13|0
1649406640000|2022-04-08 08:30:40|160.93|158.53|160.8|158.4|160.93|158.53|160.8|158.4|0
1649406660000|2022-04-08 08:31:00|160.66|158.26|160.8|158.4|160.8|158.4|160.66|158.26|0
1649406670000|2022-04-08 08:31:10|160.66|158.26|160.8|158.4|160.8|158.4|160.66|158.26|0
1649406710000|2022-04-08 08:31:50|160.73|158.33|160.66|158.26|160.73|158.33|160.66|158.26|0
1649406720000|2022-04-08 08:32:00|160.8|158.4|160.8|158.4|160.8|158.4|160.8|158.4|0
1649406730000|2022-04-08 08:32:10|160.66|158.26|160.8|158.4|160.8|158.4|160.66|158.26|0
1649406740000|2022-04-08 08:32:20|160.66|158.26|160.53|158.13|160.66|158.26|160.53|158.13|0
1649406750000|2022-04-08 08:32:30|160.66|158.26|160.53|158.13|160.66|158.26|160.53|158.13|0
1649406760000|2022-04-08 08:32:40|160.4|158|160.53|158.13|160.53|158.13|160.4|158|0
1649406770000|2022-04-08 08:32:50|160.4|158|160.4|158|160.4|158|160.33|157.93|0
1649406780000|2022-04-08 08:33:00|160.26|157.86|160.4|158|160.4|158|160.26|157.86|0
1649406790000|2022-04-08 08:33:10|160.26|157.86|160.39|157.99|160.4|158|160.26|157.86|0
1649406810000|2022-04-08 08:33:30|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1649406820000|2022-04-08 08:33:40|160.13|157.73|160.13|157.73|160.13|157.73|160.13|157.73|0
1649406830000|2022-04-08 08:33:50|159.99|157.59|159.99|157.59|159.99|157.59|159.99|157.59|0
1649406840000|2022-04-08 08:34:00|160.06|157.66|160.26|157.86|160.26|157.86|160.06|157.66|0
1649406850000|2022-04-08 08:34:10|160.13|157.73|160.13|157.73|160.13|157.73|160.13|157.73|0
1649406860000|2022-04-08 08:34:20|159.99|157.59|159.99|157.59|159.99|157.59|159.99|157.59|0
1649406870000|2022-04-08 08:34:30|160.13|157.73|160.13|157.73|160.13|157.73|160.13|157.73|0
1649406880000|2022-04-08 08:34:40|159.99|157.59|159.72|157.32|159.99|157.59|159.72|157.32|0
1649406890000|2022-04-08 08:34:50|159.59|157.19|159.72|157.32|159.72|157.32|159.59|157.19|0
1649406900000|2022-04-08 08:35:00|159.59|157.19|159.59|157.19|159.59|157.19|159.59|157.19|0
1649406910000|2022-04-08 08:35:10|159.46|157.06|159.06|156.66|159.46|157.06|159.06|156.66|0
1649406930000|2022-04-08 08:35:30|159.19|156.79|159.32|156.92|159.32|156.92|159.19|156.79|0
1649406940000|2022-04-08 08:35:40|159.25|156.85|159.19|156.79|159.32|156.92|159.19|156.79|0
1649406950000|2022-04-08 08:35:50|159.32|156.92|159.19|156.79|159.32|156.92|159.19|156.79|0
1649406960000|2022-04-08 08:36:00|159.06|156.66|159.06|156.66|159.19|156.79|159.06|156.66|0
1649406970000|2022-04-08 08:36:10|158.92|156.52|159.06|156.66|159.06|156.66|158.92|156.52|0
1649406980000|2022-04-08 08:36:20|158.92|156.52|158.99|156.59|158.99|156.59|158.92|156.52|0
1649406990000|2022-04-08 08:36:30|158.92|156.52|158.92|156.52|158.99|156.59|158.92|156.52|0
1649407000000|2022-04-08 08:36:40|158.85|156.45|158.92|156.52|158.92|156.52|158.85|156.45|0
1649407010000|2022-04-08 08:36:50|158.79|156.39|158.79|156.39|158.79|156.39|158.79|156.39|0
1649407040000|2022-04-08 08:37:20|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1649407050000|2022-04-08 08:37:30|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1649407070000|2022-04-08 08:37:50|158.79|156.39|158.79|156.39|158.79|156.39|158.79|156.39|0
1649407080000|2022-04-08 08:38:00|158.92|156.52|158.92|156.52|158.92|156.52|158.79|156.39|0
1649407090000|2022-04-08 08:38:10|158.85|156.45|158.79|156.39|158.92|156.52|158.79|156.39|0
1649407100000|2022-04-08 08:38:20|158.92|156.52|158.79|156.39|158.92|156.52|158.79|156.39|0
1649407110000|2022-04-08 08:38:30|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1649407120000|2022-04-08 08:38:40|158.79|156.39|158.85|156.45|158.92|156.52|158.79|156.39|0
1649407130000|2022-04-08 08:38:50|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1649407140000|2022-04-08 08:39:00|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1649407150000|2022-04-08 08:39:10|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1649407170000|2022-04-08 08:39:30|158.79|156.39|158.79|156.39|158.79|156.39|158.79|156.39|0
1649407180000|2022-04-08 08:39:40|158.92|156.52|158.92|156.52|158.92|156.52|158.92|156.52|0
1649407190000|2022-04-08 08:39:50|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1649407200000|2022-04-08 08:40:00|158.92|156.52|158.92|156.52|159.05|156.65|158.92|156.52|0
1649407210000|2022-04-08 08:40:10|159.05|156.65|158.92|156.52|159.05|156.65|158.92|156.52|0
1649407220000|2022-04-08 08:40:20|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1649407230000|2022-04-08 08:40:30|158.98|156.58|158.92|156.52|158.98|156.58|158.92|156.52|0
1649407250000|2022-04-08 08:40:50|158.79|156.39|158.65|156.25|158.79|156.39|158.65|156.25|0
1649407260000|2022-04-08 08:41:00|158.52|156.12|158.65|156.25|158.65|156.25|158.52|156.12|0
1649407270000|2022-04-08 08:41:10|158.52|156.12|158.52|156.12|158.52|156.12|158.52|156.12|0
1649407280000|2022-04-08 08:41:20|158.39|155.99|158.25|155.85|158.39|155.99|158.25|155.85|0
1649407290000|2022-04-08 08:41:30|158.12|155.72|158.12|155.72|158.12|155.72|158.12|155.72|0
1649407300000|2022-04-08 08:41:40|158.25|155.85|158.25|155.85|158.25|155.85|158.12|155.72|0
1649407310000|2022-04-08 08:41:50|158.12|155.72|158.12|155.72|158.25|155.85|158.12|155.72|0
1649407320000|2022-04-08 08:42:00|157.99|155.59|158.12|155.72|158.12|155.72|157.99|155.59|0
1649407340000|2022-04-08 08:42:20|158.25|155.85|158.25|155.85|158.25|155.85|158.25|155.85|0
1649407380000|2022-04-08 08:43:00|158.38|155.98|158.38|155.98|158.38|155.98|158.38|155.98|0
1649407400000|2022-04-08 08:43:20|158.25|155.85|158.38|155.98|158.38|155.98|158.25|155.85|0
1649407410000|2022-04-08 08:43:30|158.52|156.12|158.78|156.38|158.78|156.38|158.52|156.12|0
1649407420000|2022-04-08 08:43:40|158.65|156.25|158.38|155.98|158.65|156.25|158.38|155.98|0
1649407430000|2022-04-08 08:43:50|158.52|156.12|158.38|155.98|158.52|156.12|158.38|155.98|0
1649407450000|2022-04-08 08:44:10|158.25|155.85|158.38|155.98|158.38|155.98|158.25|155.85|0
1649407460000|2022-04-08 08:44:20|158.65|156.25|158.45|156.05|158.65|156.25|158.45|156.05|0
1649407470000|2022-04-08 08:44:30|158.52|156.12|158.25|155.85|158.52|156.12|158.18|155.78|0
1649407480000|2022-04-08 08:44:40|158.18|155.78|157.98|155.58|158.18|155.78|157.98|155.58|0
1649407500000|2022-04-08 08:45:00|157.85|155.45|158.12|155.72|158.12|155.72|157.85|155.45|0
1649407510000|2022-04-08 08:45:10|158.25|155.85|158.12|155.72|158.25|155.85|158.12|155.72|0
1649407520000|2022-04-08 08:45:20|158.05|155.65|157.98|155.58|158.05|155.65|157.98|155.58|0
1649407530000|2022-04-08 08:45:30|158.12|155.72|157.98|155.58|158.12|155.72|157.98|155.58|0
1649407550000|2022-04-08 08:45:50|157.85|155.45|157.72|155.32|157.85|155.45|157.72|155.32|0
1649407560000|2022-04-08 08:46:00|157.85|155.45|157.85|155.45|157.98|155.58|157.85|155.45|0
1649407580000|2022-04-08 08:46:20|157.72|155.32|157.72|155.32|157.72|155.32|157.72|155.32|0
1649407590000|2022-04-08 08:46:30|157.58|155.18|157.58|155.18|157.58|155.18|157.58|155.18|0
1649407600000|2022-04-08 08:46:40|157.32|154.92|157.32|154.92|157.32|154.92|157.32|154.92|0
1649407610000|2022-04-08 08:46:50|157.19|154.79|157.19|154.79|157.32|154.92|157.19|154.79|0
1649407620000|2022-04-08 08:47:00|157.32|154.92|157.25|154.85|157.32|154.92|157.19|154.79|0
1649407630000|2022-04-08 08:47:10|157.32|154.92|157.45|155.05|157.45|155.05|157.32|154.92|0
1649407640000|2022-04-08 08:47:20|157.32|154.92|157.19|154.79|157.32|154.92|157.19|154.79|0
1649407650000|2022-04-08 08:47:30|157.32|154.92|157.45|155.05|157.45|155.05|157.32|154.92|0
1649407660000|2022-04-08 08:47:40|157.32|154.92|157.32|154.92|157.32|154.92|157.32|154.92|0
1649407670000|2022-04-08 08:47:50|157.19|154.79|157.19|154.79|157.19|154.79|157.19|154.79|0
1649407680000|2022-04-08 08:48:00|157.32|154.92|157.05|154.65|157.32|154.92|157.05|154.65|0
1649407690000|2022-04-08 08:48:10|157.18|154.78|157.18|154.78|157.18|154.78|157.18|154.78|0
1649407710000|2022-04-08 08:48:30|157.32|154.92|157.18|154.78|157.32|154.92|157.18|154.78|0
1649407750000|2022-04-08 08:49:10|157.32|154.92|157.32|154.92|157.32|154.92|157.32|154.92|0
1649407760000|2022-04-08 08:49:20|157.18|154.78|157.18|154.78|157.18|154.78|157.18|154.78|0
1649407770000|2022-04-08 08:49:30|157.25|154.85|157.32|154.92|157.32|154.92|157.25|154.85|0
1649407790000|2022-04-08 08:49:50|157.18|154.78|157.18|154.78|157.32|154.92|157.18|154.78|0
1649407800000|2022-04-08 08:50:00|157.32|154.92|157.32|154.92|157.32|154.92|157.32|154.92|0
1649407810000|2022-04-08 08:50:10|157.18|154.78|157.18|154.78|157.18|154.78|157.18|154.78|0
1649407850000|2022-04-08 08:50:50|157.32|154.92|157.18|154.78|157.32|154.92|157.18|154.78|0
1649407860000|2022-04-08 08:51:00|157.05|154.65|157.18|154.78|157.18|154.78|157.05|154.65|0
1649407900000|2022-04-08 08:51:40|157.05|154.65|157.05|154.65|157.05|154.65|157.05|154.65|0
1649407910000|2022-04-08 08:51:50|156.92|154.52|156.92|154.52|156.92|154.52|156.92|154.52|0
1649407930000|2022-04-08 08:52:10|156.65|154.25|156.65|154.25|156.65|154.25|156.52|154.12|0
1649407940000|2022-04-08 08:52:20|156.52|154.12|156.65|154.25|156.65|154.25|156.52|154.12|0
1649407950000|2022-04-08 08:52:30|156.52|154.12|156.52|154.12|156.52|154.12|156.52|154.12|0
1649407960000|2022-04-08 08:52:40|156.65|154.25|156.65|154.25|156.65|154.25|156.65|154.25|0
1649407970000|2022-04-08 08:52:50|156.58|154.18|156.39|153.99|156.58|154.18|156.39|153.99|0
1649407980000|2022-04-08 08:53:00|156.26|153.86|156.26|153.86|156.26|153.86|156.26|153.86|0
1649407990000|2022-04-08 08:53:10|156.19|153.79|156.26|153.86|156.26|153.86|155.99|153.59|0
1649408000000|2022-04-08 08:53:20|156.52|154.12|156.39|153.99|156.52|154.12|156.39|153.99|0
1649408010000|2022-04-08 08:53:30|156.52|154.12|156.32|153.92|156.52|154.12|156.32|153.92|0
1649408020000|2022-04-08 08:53:40|156.39|153.99|156.39|153.99|156.39|153.99|156.39|153.99|0
1649408030000|2022-04-08 08:53:50|156.45|154.05|156.39|153.99|156.45|154.05|156.39|153.99|0
1649408040000|2022-04-08 08:54:00|156.25|153.85|156.25|153.85|156.25|153.85|156.25|153.85|0
1649408050000|2022-04-08 08:54:10|156.39|153.99|156.25|153.85|156.39|153.99|156.25|153.85|0
1649408070000|2022-04-08 08:54:30|156.19|153.79|156.25|153.85|156.25|153.85|156.19|153.79|0
1649408080000|2022-04-08 08:54:40|156.19|153.79|156.12|153.72|156.19|153.79|156.12|153.72|0
1649408090000|2022-04-08 08:54:50|155.99|153.59|155.99|153.59|156.12|153.72|155.99|153.59|0
1649408100000|2022-04-08 08:55:00|155.73|153.33|155.59|153.19|155.73|153.33|155.46|153.06|0
1649408110000|2022-04-08 08:55:10|155.33|152.93|155.33|152.93|155.33|152.93|155.07|152.67|0
1649408120000|2022-04-08 08:55:20|155.2|152.8|155.2|152.8|155.2|152.8|155.2|152.8|0
1649408130000|2022-04-08 08:55:30|155.07|152.67|154.94|152.54|155.07|152.67|154.94|152.54|0
1649408140000|2022-04-08 08:55:40|155|152.6|155.33|152.93|155.33|152.93|155|152.6|0
1649408150000|2022-04-08 08:55:50|155.39|152.99|155.33|152.93|155.46|153.06|155.33|152.93|0
1649408160000|2022-04-08 08:56:00|155.07|152.67|155.13|152.73|155.26|152.86|155.07|152.67|0
1649408170000|2022-04-08 08:56:10|155.07|152.67|155.26|152.86|155.26|152.86|155.07|152.67|0
1649408180000|2022-04-08 08:56:20|155.2|152.8|155.33|152.93|155.33|152.93|155.2|152.8|0
1649408190000|2022-04-08 08:56:30|155.2|152.8|155.33|152.93|155.33|152.93|155.2|152.8|0
1649408200000|2022-04-08 08:56:40|155.07|152.67|155.07|152.67|155.07|152.67|155.07|152.67|0
1649408210000|2022-04-08 08:56:50|155.2|152.8|155.2|152.8|155.2|152.8|155.2|152.8|0
1649408220000|2022-04-08 08:57:00|155.33|152.93|155.33|152.93|155.33|152.93|155.2|152.8|0
1649408230000|2022-04-08 08:57:10|155.46|153.06|155.46|153.06|155.46|153.06|155.33|152.93|0
1649408240000|2022-04-08 08:57:20|155.39|152.99|155.46|153.06|155.46|153.06|155.39|152.99|0
1649408250000|2022-04-08 08:57:30|155.33|152.93|155.13|152.73|155.33|152.93|155.13|152.73|0
1649408260000|2022-04-08 08:57:40|154.87|152.47|154.67|152.27|154.87|152.47|154.67|152.27|0
1649408270000|2022-04-08 08:57:50|154.74|152.34|154.8|152.4|154.8|152.4|154.67|152.27|0
1649408280000|2022-04-08 08:58:00|154.67|152.27|154.73|152.33|154.73|152.33|154.67|152.27|0
1649408290000|2022-04-08 08:58:10|154.67|152.27|154.73|152.33|154.73|152.33|154.67|152.27|0
1649408300000|2022-04-08 08:58:20|154.67|152.27|154.93|152.53|154.93|152.53|154.67|152.27|0
1649408310000|2022-04-08 08:58:30|155.07|152.67|155.33|152.93|155.33|152.93|155.07|152.67|0
1649408320000|2022-04-08 08:58:40|155.46|153.06|155.46|153.06|155.46|153.06|155.46|153.06|0
1649408330000|2022-04-08 08:58:50|155.52|153.12|155.33|152.93|155.52|153.12|155.33|152.93|0
1649408340000|2022-04-08 08:59:00|155.46|153.06|155.46|153.06|155.46|153.06|155.33|152.93|0
1649408360000|2022-04-08 08:59:20|155.52|153.12|155.46|153.06|155.52|153.12|155.33|152.93|0
1649408370000|2022-04-08 08:59:30|155.39|152.99|155.46|153.06|155.46|153.06|155.39|152.99|0
1649408390000|2022-04-08 08:59:50|155.33|152.93|155.33|152.93|155.33|152.93|155.33|152.93|0
1649408400000|2022-04-08 09:00:00|155.06|152.66|154.8|152.4|155.06|152.66|154.8|152.4|0
1649408410000|2022-04-08 09:00:10|154.93|152.53|154.93|152.53|154.93|152.53|154.93|152.53|0
1649408420000|2022-04-08 09:00:20|155|152.6|154.54|152.14|155|152.6|154.54|152.14|0
1649408430000|2022-04-08 09:00:30|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1649408440000|2022-04-08 09:00:40|154.47|152.07|154.67|152.27|154.8|152.4|154.47|152.07|0
1649408450000|2022-04-08 09:00:50|154.6|152.2|154.34|151.94|154.6|152.2|154.34|151.94|0
1649408460000|2022-04-08 09:01:00|154.41|152.01|154.34|151.94|154.47|152.07|154.28|151.88|0
1649408470000|2022-04-08 09:01:10|154.28|151.88|154.01|151.61|154.28|151.88|154.01|151.61|0
1649408480000|2022-04-08 09:01:20|154.15|151.75|153.75|151.35|154.15|151.75|153.75|151.35|0
1649408490000|2022-04-08 09:01:30|153.88|151.48|153.88|151.48|153.88|151.48|153.75|151.35|0
1649408500000|2022-04-08 09:01:40|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1649408510000|2022-04-08 09:01:50|153.62|151.22|153.1|150.7|153.62|151.22|153.1|150.7|0
1649408520000|2022-04-08 09:02:00|153.36|150.96|153.49|151.09|153.49|151.09|153.36|150.96|0
1649408530000|2022-04-08 09:02:10|153.42|151.02|152.97|150.57|153.42|151.02|152.97|150.57|0
1649408540000|2022-04-08 09:02:20|153.1|150.7|153.23|150.83|153.23|150.83|152.97|150.57|0
1649408550000|2022-04-08 09:02:30|153.36|150.96|153.49|151.09|153.49|151.09|153.36|150.96|0
1649408560000|2022-04-08 09:02:40|153.42|151.02|153.49|151.09|153.49|151.09|153.36|150.96|0
1649408570000|2022-04-08 09:02:50|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1649408580000|2022-04-08 09:03:00|153.55|151.15|153.75|151.35|153.75|151.35|153.55|151.15|0
1649408590000|2022-04-08 09:03:10|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1649408600000|2022-04-08 09:03:20|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1649408610000|2022-04-08 09:03:30|153.62|151.22|153.23|150.83|153.62|151.22|153.23|150.83|0
1649408620000|2022-04-08 09:03:40|153.29|150.89|153.29|150.89|153.29|150.89|153.23|150.83|0
1649408630000|2022-04-08 09:03:50|153.36|150.96|153.49|151.09|153.49|151.09|153.36|150.96|0
1649408640000|2022-04-08 09:04:00|153.36|150.96|153.75|151.35|153.75|151.35|153.36|150.96|0
1649408650000|2022-04-08 09:04:10|153.62|151.22|153.62|151.22|153.62|151.22|153.55|151.15|0
1649408660000|2022-04-08 09:04:20|153.68|151.28|153.62|151.22|153.68|151.28|153.62|151.22|0
1649408670000|2022-04-08 09:04:30|153.55|151.15|153.62|151.22|153.62|151.22|153.49|151.09|0
1649408680000|2022-04-08 09:04:40|153.75|151.35|153.88|151.48|153.88|151.48|153.75|151.35|0
1649408690000|2022-04-08 09:04:50|153.75|151.35|153.75|151.35|153.75|151.35|153.62|151.22|0
1649408700000|2022-04-08 09:05:00|153.88|151.48|153.75|151.35|153.88|151.48|153.75|151.35|0
1649408710000|2022-04-08 09:05:10|153.62|151.22|153.88|151.48|153.88|151.48|153.62|151.22|0
1649408720000|2022-04-08 09:05:20|154.01|151.61|154.14|151.74|154.14|151.74|154.01|151.61|0
1649408730000|2022-04-08 09:05:30|154.01|151.61|154.14|151.74|154.14|151.74|154.01|151.61|0
1649408740000|2022-04-08 09:05:40|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1649408750000|2022-04-08 09:05:50|154.14|151.74|154.01|151.61|154.14|151.74|154.01|151.61|0
1649408770000|2022-04-08 09:06:10|153.94|151.54|153.62|151.22|153.94|151.54|153.62|151.22|0
1649408780000|2022-04-08 09:06:20|153.75|151.35|153.88|151.48|153.88|151.48|153.75|151.35|0
1649408790000|2022-04-08 09:06:30|153.75|151.35|153.29|150.89|153.75|151.35|153.29|150.89|0
1649408800000|2022-04-08 09:06:40|153.16|150.76|152.97|150.57|153.16|150.76|152.97|150.57|0
1649408810000|2022-04-08 09:06:50|152.9|150.5|152.83|150.43|152.9|150.5|152.83|150.43|0
1649408820000|2022-04-08 09:07:00|152.7|150.3|152.83|150.43|152.83|150.43|152.7|150.3|0
1649408840000|2022-04-08 09:07:20|152.96|150.56|152.96|150.56|152.96|150.56|152.96|150.56|0
1649408850000|2022-04-08 09:07:30|153.03|150.63|153.09|150.69|153.09|150.69|153.03|150.63|0
1649408860000|2022-04-08 09:07:40|152.96|150.56|153.03|150.63|153.03|150.63|152.96|150.56|0
1649408870000|2022-04-08 09:07:50|153.09|150.69|152.96|150.56|153.09|150.69|152.96|150.56|0
1649408880000|2022-04-08 09:08:00|153.03|150.63|152.96|150.56|153.03|150.63|152.96|150.56|0
1649408890000|2022-04-08 09:08:10|152.9|150.5|151.37|148.97|152.9|150.5|151.37|148.97|0
1649408900000|2022-04-08 09:08:20|151.5|149.1|151.5|149.1|151.5|149.1|151.37|148.97|0
1649408910000|2022-04-08 09:08:30|152.29|149.89|152.29|149.89|152.29|149.89|152.29|149.89|0
1649408920000|2022-04-08 09:08:40|153.07|150.67|153.07|150.67|153.07|150.67|153.07|150.67|0
1649408930000|2022-04-08 09:08:50|153.2|150.8|153.07|150.67|153.2|150.8|153.07|150.67|0
1649408940000|2022-04-08 09:09:00|153.14|150.74|153.14|150.74|153.2|150.8|153.07|150.67|0
1649408950000|2022-04-08 09:09:10|153.33|150.93|153.07|150.67|153.33|150.93|153.07|150.67|0
1649408960000|2022-04-08 09:09:20|153.2|150.8|153.2|150.8|153.2|150.8|153.2|150.8|0
1649408970000|2022-04-08 09:09:30|153.27|150.87|153.2|150.8|153.27|150.87|153.2|150.8|0
1649408980000|2022-04-08 09:09:40|153.07|150.67|152.81|150.41|153.07|150.67|152.81|150.41|0
1649409000000|2022-04-08 09:10:00|152.68|150.28|152.68|150.28|152.81|150.41|152.68|150.28|0
1649409010000|2022-04-08 09:10:10|152.81|150.41|153.07|150.67|153.07|150.67|152.81|150.41|0
1649409020000|2022-04-08 09:10:20|153.2|150.8|153.07|150.67|153.2|150.8|153.07|150.67|0
1649409030000|2022-04-08 09:10:30|153.33|150.93|153.33|150.93|153.33|150.93|153.33|150.93|0
1649409060000|2022-04-08 09:11:00|153.2|150.8|153.33|150.93|153.33|150.93|153.2|150.8|0
1649409070000|2022-04-08 09:11:10|153.2|150.8|153.33|150.93|153.33|150.93|153.2|150.8|0
1649409080000|2022-04-08 09:11:20|153.46|151.06|153.59|151.19|153.59|151.19|153.46|151.06|0
1649409090000|2022-04-08 09:11:30|153.72|151.32|153.79|151.39|153.86|151.46|153.72|151.32|0
1649409100000|2022-04-08 09:11:40|153.72|151.32|153.85|151.45|153.86|151.46|153.72|151.32|0
1649409110000|2022-04-08 09:11:50|153.72|151.32|153.85|151.45|153.85|151.45|153.72|151.32|0
1649409120000|2022-04-08 09:12:00|153.99|151.59|154.05|151.65|154.05|151.65|153.99|151.59|0
1649409130000|2022-04-08 09:12:10|153.99|151.59|153.85|151.45|153.99|151.59|153.85|151.45|0
1649409140000|2022-04-08 09:12:20|153.99|151.59|153.99|151.59|153.99|151.59|153.99|151.59|0
1649409150000|2022-04-08 09:12:30|153.92|151.52|153.99|151.59|153.99|151.59|153.85|151.45|0
1649409160000|2022-04-08 09:12:40|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409170000|2022-04-08 09:12:50|153.99|151.59|153.98|151.58|153.99|151.59|153.98|151.58|0
1649409180000|2022-04-08 09:13:00|154.05|151.65|153.98|151.58|154.05|151.65|153.98|151.58|0
1649409190000|2022-04-08 09:13:10|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1649409200000|2022-04-08 09:13:20|153.98|151.58|154.05|151.65|154.05|151.65|153.98|151.58|0
1649409210000|2022-04-08 09:13:30|153.98|151.58|154.12|151.72|154.12|151.72|153.98|151.58|0
1649409230000|2022-04-08 09:13:50|154.05|151.65|153.92|151.52|154.05|151.65|153.92|151.52|0
1649409240000|2022-04-08 09:14:00|153.98|151.58|153.85|151.45|153.98|151.58|153.85|151.45|0
1649409250000|2022-04-08 09:14:10|153.72|151.32|153.85|151.45|153.85|151.45|153.72|151.32|0
1649409260000|2022-04-08 09:14:20|153.72|151.32|153.85|151.45|153.85|151.45|153.72|151.32|0
1649409270000|2022-04-08 09:14:30|153.92|151.52|153.85|151.45|153.92|151.52|153.72|151.32|0
1649409290000|2022-04-08 09:14:50|153.72|151.32|153.59|151.19|153.72|151.32|153.59|151.19|0
1649409300000|2022-04-08 09:15:00|153.65|151.25|153.59|151.19|153.65|151.25|153.59|151.19|0
1649409310000|2022-04-08 09:15:10|153.65|151.25|153.72|151.32|153.72|151.32|153.59|151.19|0
1649409320000|2022-04-08 09:15:20|153.59|151.19|153.59|151.19|153.59|151.19|153.59|151.19|0
1649409330000|2022-04-08 09:15:30|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409340000|2022-04-08 09:15:40|153.59|151.19|153.59|151.19|153.59|151.19|153.59|151.19|0
1649409350000|2022-04-08 09:15:50|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409360000|2022-04-08 09:16:00|153.46|151.06|153.46|151.06|153.46|151.06|153.33|150.93|0
1649409370000|2022-04-08 09:16:10|153.33|150.93|153.46|151.06|153.46|151.06|153.33|150.93|0
1649409380000|2022-04-08 09:16:20|153.59|151.19|153.46|151.06|153.59|151.19|153.46|151.06|0
1649409390000|2022-04-08 09:16:30|153.59|151.19|153.72|151.32|153.72|151.32|153.59|151.19|0
1649409400000|2022-04-08 09:16:40|153.59|151.19|153.72|151.32|153.72|151.32|153.59|151.19|0
1649409410000|2022-04-08 09:16:50|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1649409420000|2022-04-08 09:17:00|153.59|151.19|153.72|151.32|153.72|151.32|153.59|151.19|0
1649409440000|2022-04-08 09:17:20|153.59|151.19|153.59|151.19|153.59|151.19|153.59|151.19|0
1649409450000|2022-04-08 09:17:30|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409480000|2022-04-08 09:18:00|153.85|151.45|153.72|151.32|153.85|151.45|153.72|151.32|0
1649409490000|2022-04-08 09:18:10|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409500000|2022-04-08 09:18:20|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409510000|2022-04-08 09:18:30|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409530000|2022-04-08 09:18:50|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409540000|2022-04-08 09:19:00|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409550000|2022-04-08 09:19:10|153.72|151.32|153.59|151.19|153.72|151.32|153.59|151.19|0
1649409560000|2022-04-08 09:19:20|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1649409570000|2022-04-08 09:19:30|153.78|151.38|153.85|151.45|153.85|151.45|153.78|151.38|0
1649409580000|2022-04-08 09:19:40|153.72|151.32|153.85|151.45|153.85|151.45|153.72|151.32|0
1649409590000|2022-04-08 09:19:50|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1649409600000|2022-04-08 09:20:00|153.85|151.45|153.72|151.32|153.98|151.58|153.72|151.32|0
1649409610000|2022-04-08 09:20:10|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409640000|2022-04-08 09:20:40|153.91|151.51|153.85|151.45|153.91|151.51|153.85|151.45|0
1649409650000|2022-04-08 09:20:50|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1649409660000|2022-04-08 09:21:00|153.85|151.45|153.78|151.38|153.85|151.45|153.72|151.32|0
1649409670000|2022-04-08 09:21:10|153.72|151.32|153.85|151.45|153.85|151.45|153.72|151.32|0
1649409680000|2022-04-08 09:21:20|153.78|151.38|153.98|151.58|153.98|151.58|153.78|151.38|0
1649409690000|2022-04-08 09:21:30|153.91|151.51|153.98|151.58|153.98|151.58|153.91|151.51|0
1649409700000|2022-04-08 09:21:40|153.85|151.45|153.78|151.38|153.85|151.45|153.78|151.38|0
1649409710000|2022-04-08 09:21:50|153.85|151.45|153.98|151.58|153.98|151.58|153.85|151.45|0
1649409720000|2022-04-08 09:22:00|153.85|151.45|153.98|151.58|153.98|151.58|153.85|151.45|0
1649409730000|2022-04-08 09:22:10|153.91|151.51|153.98|151.58|153.98|151.58|153.85|151.45|0
1649409740000|2022-04-08 09:22:20|153.91|151.51|153.85|151.45|153.91|151.51|153.85|151.45|0
1649409750000|2022-04-08 09:22:30|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1649409800000|2022-04-08 09:23:20|153.91|151.51|153.98|151.58|153.98|151.58|153.91|151.51|0
1649409820000|2022-04-08 09:23:40|153.85|151.45|153.72|151.32|153.85|151.45|153.72|151.32|0
1649409830000|2022-04-08 09:23:50|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409850000|2022-04-08 09:24:10|153.98|151.58|153.71|151.31|153.98|151.58|153.71|151.31|0
1649409860000|2022-04-08 09:24:20|153.85|151.45|153.98|151.58|153.98|151.58|153.85|151.45|0
1649409870000|2022-04-08 09:24:30|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1649409880000|2022-04-08 09:24:40|153.98|151.58|153.85|151.45|153.98|151.58|153.85|151.45|0
1649409890000|2022-04-08 09:24:50|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1649409900000|2022-04-08 09:25:00|153.91|151.51|153.85|151.45|153.98|151.58|153.85|151.45|0
1649409910000|2022-04-08 09:25:10|153.91|151.51|153.84|151.44|153.91|151.51|153.84|151.44|0
1649409920000|2022-04-08 09:25:20|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1649409940000|2022-04-08 09:25:40|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649409950000|2022-04-08 09:25:50|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1649409970000|2022-04-08 09:26:10|153.84|151.44|153.98|151.58|153.98|151.58|153.84|151.44|0
1649409980000|2022-04-08 09:26:20|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1649410010000|2022-04-08 09:26:50|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1649410050000|2022-04-08 09:27:30|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1649410060000|2022-04-08 09:27:40|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1649410070000|2022-04-08 09:27:50|153.84|151.44|153.84|151.44|153.84|151.44|153.71|151.31|0
1649410080000|2022-04-08 09:28:00|153.91|151.51|153.84|151.44|153.91|151.51|153.84|151.44|0
1649410090000|2022-04-08 09:28:10|153.97|151.57|153.84|151.44|153.97|151.57|153.84|151.44|0
1649410100000|2022-04-08 09:28:20|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1649410120000|2022-04-08 09:28:40|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1649410130000|2022-04-08 09:28:50|153.71|151.31|153.64|151.24|153.71|151.31|153.64|151.24|0
1649410140000|2022-04-08 09:29:00|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1649410180000|2022-04-08 09:29:40|153.58|151.18|153.64|151.24|153.64|151.24|153.58|151.18|0
1649410190000|2022-04-08 09:29:50|153.58|151.18|153.71|151.31|153.71|151.31|153.58|151.18|0
1649410220000|2022-04-08 09:30:20|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649410240000|2022-04-08 09:30:40|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1649410260000|2022-04-08 09:31:00|153.58|151.18|153.45|151.05|153.58|151.18|153.45|151.05|0
1649410270000|2022-04-08 09:31:10|153.38|150.98|153.32|150.92|153.38|150.98|153.32|150.92|0
1649410280000|2022-04-08 09:31:20|153.25|150.85|153.32|150.92|153.32|150.92|153.25|150.85|0
1649410290000|2022-04-08 09:31:30|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1649410300000|2022-04-08 09:31:40|153.58|151.18|153.77|151.37|153.77|151.37|153.58|151.18|0
1649410310000|2022-04-08 09:31:50|153.71|151.31|153.84|151.44|153.84|151.44|153.58|151.18|0
1649410320000|2022-04-08 09:32:00|153.71|151.31|153.84|151.44|153.84|151.44|153.71|151.31|0
1649410330000|2022-04-08 09:32:10|153.58|151.18|153.71|151.31|153.71|151.31|153.58|151.18|0
1649410340000|2022-04-08 09:32:20|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649410350000|2022-04-08 09:32:30|153.71|151.31|153.71|151.31|153.77|151.37|153.71|151.31|0
1649410360000|2022-04-08 09:32:40|153.77|151.37|153.84|151.44|153.84|151.44|153.77|151.37|0
1649410370000|2022-04-08 09:32:50|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1649410380000|2022-04-08 09:33:00|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649410400000|2022-04-08 09:33:20|153.71|151.31|153.71|151.31|153.71|151.31|153.71|151.31|0
1649410410000|2022-04-08 09:33:30|153.77|151.37|153.84|151.44|153.84|151.44|153.77|151.37|0
1649410420000|2022-04-08 09:33:40|153.71|151.31|153.58|151.18|153.71|151.31|153.58|151.18|0
1649410440000|2022-04-08 09:34:00|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1649410450000|2022-04-08 09:34:10|153.58|151.18|153.45|151.05|153.58|151.18|153.45|151.05|0
1649410460000|2022-04-08 09:34:20|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1649410470000|2022-04-08 09:34:30|153.64|151.24|153.58|151.18|153.64|151.24|153.58|151.18|0
1649410480000|2022-04-08 09:34:40|153.64|151.24|153.58|151.18|153.71|151.31|153.58|151.18|0
1649410500000|2022-04-08 09:35:00|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1649410510000|2022-04-08 09:35:10|153.32|150.92|153.32|150.92|153.32|150.92|153.32|150.92|0
1649410520000|2022-04-08 09:35:20|153.31|150.91|153.38|150.98|153.38|150.98|153.31|150.91|0
1649410530000|2022-04-08 09:35:30|153.45|151.05|153.58|151.18|153.58|151.18|153.45|151.05|0
1649410540000|2022-04-08 09:35:40|153.45|151.05|153.31|150.91|153.45|151.05|153.31|150.91|0
1649410550000|2022-04-08 09:35:50|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1649410560000|2022-04-08 09:36:00|153.31|150.91|153.18|150.78|153.31|150.91|153.18|150.78|0
1649410580000|2022-04-08 09:36:20|153.05|150.65|152.66|150.26|153.05|150.65|152.66|150.26|0
1649410590000|2022-04-08 09:36:30|152.59|150.19|152.66|150.26|152.66|150.26|152.4|150|0
1649410610000|2022-04-08 09:36:50|152.53|150.13|152.79|150.39|152.79|150.39|152.53|150.13|0
1649410620000|2022-04-08 09:37:00|152.92|150.52|153.05|150.65|153.05|150.65|152.92|150.52|0
1649410630000|2022-04-08 09:37:10|153.18|150.78|153.18|150.78|153.25|150.85|153.18|150.78|0
1649410640000|2022-04-08 09:37:20|153.31|150.91|153.38|150.98|153.38|150.98|153.31|150.91|0
1649410650000|2022-04-08 09:37:30|153.31|150.91|153.57|151.17|153.57|151.17|153.31|150.91|0
1649410660000|2022-04-08 09:37:40|153.44|151.04|153.57|151.17|153.57|151.17|153.44|151.04|0
1649410680000|2022-04-08 09:38:00|153.7|151.3|153.57|151.17|153.7|151.3|153.57|151.17|0
1649410690000|2022-04-08 09:38:10|153.64|151.24|153.64|151.24|153.64|151.24|153.64|151.24|0
1649410700000|2022-04-08 09:38:20|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1649410710000|2022-04-08 09:38:30|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649410720000|2022-04-08 09:38:40|153.7|151.3|153.83|151.43|153.84|151.44|153.7|151.3|0
1649410760000|2022-04-08 09:39:20|153.77|151.37|153.7|151.3|153.77|151.37|153.64|151.24|0
1649410780000|2022-04-08 09:39:40|153.77|151.37|153.83|151.43|153.83|151.43|153.77|151.37|0
1649410840000|2022-04-08 09:40:40|153.77|151.37|153.7|151.3|153.77|151.37|153.7|151.3|0
1649410850000|2022-04-08 09:40:50|153.83|151.43|153.77|151.37|153.83|151.43|153.77|151.37|0
1649410860000|2022-04-08 09:41:00|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1649410920000|2022-04-08 09:42:00|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1649410940000|2022-04-08 09:42:20|153.76|151.36|153.57|151.17|153.76|151.36|153.57|151.17|0
1649410950000|2022-04-08 09:42:30|153.7|151.3|153.57|151.17|153.7|151.3|153.44|151.04|0
1649410980000|2022-04-08 09:43:00|153.44|151.04|153.31|150.91|153.44|151.04|153.31|150.91|0
1649410990000|2022-04-08 09:43:10|153.18|150.78|153.05|150.65|153.18|150.78|153.05|150.65|0
1649411000000|2022-04-08 09:43:20|152.98|150.58|153.18|150.78|153.18|150.78|152.98|150.58|0
1649411010000|2022-04-08 09:43:30|153.05|150.65|152.92|150.52|153.05|150.65|152.92|150.52|0
1649411020000|2022-04-08 09:43:40|152.79|150.39|152.92|150.52|152.92|150.52|152.79|150.39|0
1649411030000|2022-04-08 09:43:50|152.98|150.58|152.92|150.52|152.98|150.58|152.92|150.52|0
1649411040000|2022-04-08 09:44:00|153.05|150.65|153.05|150.65|153.05|150.65|153.05|150.65|0
1649411050000|2022-04-08 09:44:10|152.92|150.52|152.92|150.52|152.92|150.52|152.92|150.52|0
1649411060000|2022-04-08 09:44:20|152.79|150.39|152.79|150.39|152.79|150.39|152.66|150.26|0
1649411070000|2022-04-08 09:44:30|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1649411090000|2022-04-08 09:44:50|152.59|150.19|152.59|150.19|152.59|150.19|152.59|150.19|0
1649411100000|2022-04-08 09:45:00|152.53|150.13|152.79|150.39|152.79|150.39|152.53|150.13|0
1649411110000|2022-04-08 09:45:10|152.66|150.26|152.79|150.39|152.79|150.39|152.66|150.26|0
1649411130000|2022-04-08 09:45:30|152.92|150.52|153.05|150.65|153.05|150.65|152.92|150.52|0
1649411140000|2022-04-08 09:45:40|153.18|150.78|153.18|150.78|153.18|150.78|153.18|150.78|0
1649411150000|2022-04-08 09:45:50|153.05|150.65|153.05|150.65|153.05|150.65|152.92|150.52|0
1649411160000|2022-04-08 09:46:00|153.11|150.71|153.11|150.71|153.11|150.71|153.05|150.65|0
1649411170000|2022-04-08 09:46:10|153.05|150.65|153.18|150.78|153.18|150.78|153.05|150.65|0
1649411180000|2022-04-08 09:46:20|153.31|150.91|153.44|151.04|153.44|151.04|153.31|150.91|0
1649411200000|2022-04-08 09:46:40|153.37|150.97|153.37|150.97|153.37|150.97|153.37|150.97|0
1649411210000|2022-04-08 09:46:50|153.44|151.04|153.37|150.97|153.44|151.04|153.37|150.97|0
1649411220000|2022-04-08 09:47:00|153.44|151.04|153.31|150.91|153.5|151.1|153.31|150.91|0
1649411230000|2022-04-08 09:47:10|153.44|151.04|153.44|151.04|153.44|151.04|153.44|151.04|0
1649411250000|2022-04-08 09:47:30|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1649411270000|2022-04-08 09:47:50|153.44|151.04|153.57|151.17|153.57|151.17|153.44|151.04|0
1649411280000|2022-04-08 09:48:00|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1649411290000|2022-04-08 09:48:10|153.96|151.56|153.96|151.56|153.96|151.56|153.96|151.56|0
1649411310000|2022-04-08 09:48:30|154.09|151.69|154.22|151.82|154.22|151.82|154.09|151.69|0
1649411320000|2022-04-08 09:48:40|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1649411350000|2022-04-08 09:49:10|154.48|152.08|154.35|151.95|154.48|152.08|154.35|151.95|0
1649411360000|2022-04-08 09:49:20|154.22|151.82|154.28|151.88|154.28|151.88|154.22|151.82|0
1649411370000|2022-04-08 09:49:30|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1649411380000|2022-04-08 09:49:40|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1649411400000|2022-04-08 09:50:00|154.35|151.95|154.35|151.95|154.41|152.01|154.35|151.95|0
1649411410000|2022-04-08 09:50:10|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1649411420000|2022-04-08 09:50:20|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1649411430000|2022-04-08 09:50:30|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1649411440000|2022-04-08 09:50:40|154.09|151.69|153.96|151.56|154.09|151.69|153.96|151.56|0
1649411450000|2022-04-08 09:50:50|154.09|151.69|154.09|151.69|154.09|151.69|153.96|151.56|0
1649411460000|2022-04-08 09:51:00|153.96|151.56|154.09|151.69|154.09|151.69|153.96|151.56|0
1649411470000|2022-04-08 09:51:10|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1649411480000|2022-04-08 09:51:20|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1649411490000|2022-04-08 09:51:30|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1649411510000|2022-04-08 09:51:50|154.15|151.75|154.22|151.82|154.22|151.82|154.09|151.69|0
1649411540000|2022-04-08 09:52:20|154.35|151.95|154.35|151.95|154.35|151.95|154.22|151.82|0
1649411550000|2022-04-08 09:52:30|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1649411560000|2022-04-08 09:52:40|154.61|152.21|154.48|152.08|154.61|152.21|154.48|152.08|0
1649411570000|2022-04-08 09:52:50|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1649411580000|2022-04-08 09:53:00|154.41|152.01|154.22|151.82|154.41|152.01|154.22|151.82|0
1649411590000|2022-04-08 09:53:10|154.09|151.69|154.22|151.82|154.22|151.82|154.09|151.69|0
1649411600000|2022-04-08 09:53:20|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1649411630000|2022-04-08 09:53:50|154.48|152.08|154.35|151.95|154.48|152.08|154.35|151.95|0
1649411650000|2022-04-08 09:54:10|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1649411690000|2022-04-08 09:54:50|154.08|151.68|154.22|151.82|154.22|151.82|154.08|151.68|0
1649411700000|2022-04-08 09:55:00|154.15|151.75|154.15|151.75|154.15|151.75|154.15|151.75|0
1649411710000|2022-04-08 09:55:10|154.08|151.68|153.95|151.55|154.08|151.68|153.95|151.55|0
1649411760000|2022-04-08 09:56:00|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1649411770000|2022-04-08 09:56:10|153.95|151.55|154.08|151.68|154.08|151.68|153.95|151.55|0
1649411790000|2022-04-08 09:56:30|154.21|151.81|154.08|151.68|154.21|151.81|154.08|151.68|0
1649411810000|2022-04-08 09:56:50|154.02|151.62|154.08|151.68|154.08|151.68|154.02|151.62|0
1649411830000|2022-04-08 09:57:10|154.15|151.75|154.08|151.68|154.15|151.75|154.08|151.68|0
1649411840000|2022-04-08 09:57:20|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649411850000|2022-04-08 09:57:30|154.28|151.88|154.28|151.88|154.28|151.88|154.28|151.88|0
1649411860000|2022-04-08 09:57:40|154.21|151.81|154.08|151.68|154.21|151.81|154.08|151.68|0
1649411870000|2022-04-08 09:57:50|154.21|151.81|154.21|151.81|154.21|151.81|154.08|151.68|0
1649411880000|2022-04-08 09:58:00|154.28|151.88|154.61|152.21|154.61|152.21|154.28|151.88|0
1649411890000|2022-04-08 09:58:10|154.48|152.08|154.34|151.94|154.48|152.08|154.34|151.94|0
1649411900000|2022-04-08 09:58:20|154.41|152.01|154.34|151.94|154.41|152.01|154.34|151.94|0
1649411920000|2022-04-08 09:58:40|154.28|151.88|154.28|151.88|154.28|151.88|154.28|151.88|0
1649411930000|2022-04-08 09:58:50|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1649411950000|2022-04-08 09:59:10|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649411960000|2022-04-08 09:59:20|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1649411970000|2022-04-08 09:59:30|154.28|151.88|154.34|151.94|154.34|151.94|154.28|151.88|0
1649411980000|2022-04-08 09:59:40|154.27|151.87|154.21|151.81|154.27|151.87|154.21|151.81|0
1649411990000|2022-04-08 09:59:50|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1649412000000|2022-04-08 10:00:00|154.21|151.81|154.34|151.94|154.34|151.94|154.08|151.68|0
1649412010000|2022-04-08 10:00:10|154.21|151.81|154.34|151.94|154.34|151.94|154.21|151.81|0
1649412020000|2022-04-08 10:00:20|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649412030000|2022-04-08 10:00:30|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1649412040000|2022-04-08 10:00:40|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1649412050000|2022-04-08 10:00:50|153.82|151.42|153.69|151.29|153.82|151.42|153.69|151.29|0
1649412060000|2022-04-08 10:01:00|153.56|151.16|153.43|151.03|153.56|151.16|153.43|151.03|0
1649412070000|2022-04-08 10:01:10|153.3|150.9|153.69|151.29|153.69|151.29|153.3|150.9|0
1649412080000|2022-04-08 10:01:20|153.82|151.42|153.69|151.29|153.82|151.42|153.69|151.29|0
1649412090000|2022-04-08 10:01:30|153.82|151.42|153.69|151.29|153.82|151.42|153.69|151.29|0
1649412100000|2022-04-08 10:01:40|153.82|151.42|153.75|151.35|153.82|151.42|153.75|151.35|0
1649412110000|2022-04-08 10:01:50|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1649412120000|2022-04-08 10:02:00|154.08|151.68|154.21|151.81|154.21|151.81|154.08|151.68|0
1649412140000|2022-04-08 10:02:20|154.14|151.74|154.27|151.87|154.47|152.07|154.14|151.74|0
1649412150000|2022-04-08 10:02:30|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649412160000|2022-04-08 10:02:40|154.27|151.87|154.73|152.33|154.73|152.33|154.27|151.87|0
1649412170000|2022-04-08 10:02:50|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1649412180000|2022-04-08 10:03:00|154.73|152.33|154.34|151.94|154.73|152.33|154.34|151.94|0
1649412190000|2022-04-08 10:03:10|154.47|152.07|154.6|152.2|154.6|152.2|154.47|152.07|0
1649412200000|2022-04-08 10:03:20|154.73|152.33|154.6|152.2|154.73|152.33|154.6|152.2|0
1649412210000|2022-04-08 10:03:30|154.67|152.27|154.86|152.46|154.87|152.47|154.67|152.27|0
1649412220000|2022-04-08 10:03:40|155|152.6|154.73|152.33|155|152.6|154.73|152.33|0
1649412240000|2022-04-08 10:04:00|154.67|152.27|154.6|152.2|154.67|152.27|154.6|152.2|0
1649412250000|2022-04-08 10:04:10|154.47|152.07|154.6|152.2|154.6|152.2|154.47|152.07|0
1649412260000|2022-04-08 10:04:20|154.47|152.07|154.53|152.13|154.53|152.13|154.47|152.07|0
1649412270000|2022-04-08 10:04:30|154.6|152.2|154.34|151.94|154.66|152.26|154.34|151.94|0
1649412280000|2022-04-08 10:04:40|154.4|152|154.4|152|154.47|152.07|154.4|152|0
1649412290000|2022-04-08 10:04:50|154.34|151.94|154.34|151.94|154.47|152.07|154.34|151.94|0
1649412300000|2022-04-08 10:05:00|154.21|151.81|154.27|151.87|154.27|151.87|154.08|151.68|0
1649412310000|2022-04-08 10:05:10|154.21|151.81|154.21|151.81|154.21|151.81|154.21|151.81|0
1649412320000|2022-04-08 10:05:20|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1649412330000|2022-04-08 10:05:30|154.21|151.81|154.34|151.94|154.34|151.94|154.21|151.81|0
1649412340000|2022-04-08 10:05:40|154.21|151.81|154.08|151.68|154.21|151.81|154.08|151.68|0
1649412350000|2022-04-08 10:05:50|154.21|151.81|154.01|151.61|154.21|151.81|154.01|151.61|0
1649412360000|2022-04-08 10:06:00|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1649412370000|2022-04-08 10:06:10|154.21|151.81|154.14|151.74|154.21|151.81|154.14|151.74|0
1649412380000|2022-04-08 10:06:20|154.08|151.68|153.95|151.55|154.08|151.68|153.95|151.55|0
1649412390000|2022-04-08 10:06:30|153.81|151.41|153.81|151.41|153.81|151.41|153.68|151.28|0
1649412400000|2022-04-08 10:06:40|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1649412410000|2022-04-08 10:06:50|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1649412420000|2022-04-08 10:07:00|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1649412430000|2022-04-08 10:07:10|153.88|151.48|153.81|151.41|153.94|151.54|153.81|151.41|0
1649412440000|2022-04-08 10:07:20|153.88|151.48|153.94|151.54|153.94|151.54|153.88|151.48|0
1649412450000|2022-04-08 10:07:30|154.08|151.68|154.08|151.68|154.08|151.68|153.81|151.41|0
1649412470000|2022-04-08 10:07:50|154.27|151.87|154.27|151.87|154.34|151.94|154.27|151.87|0
1649412480000|2022-04-08 10:08:00|154.34|151.94|154.21|151.81|154.34|151.94|154.08|151.68|0
1649412490000|2022-04-08 10:08:10|154.07|151.67|154.21|151.81|154.21|151.81|154.07|151.67|0
1649412500000|2022-04-08 10:08:20|154.34|151.94|154.4|152|154.4|152|154.34|151.94|0
1649412510000|2022-04-08 10:08:30|154.34|151.94|154.21|151.81|154.34|151.94|154.21|151.81|0
1649412520000|2022-04-08 10:08:40|154.27|151.87|154.21|151.81|154.27|151.87|154.21|151.81|0
1649412530000|2022-04-08 10:08:50|154.34|151.94|154.27|151.87|154.34|151.94|154.27|151.87|0
1649412540000|2022-04-08 10:09:00|154.21|151.81|154.21|151.81|154.21|151.81|154.14|151.74|0
1649412550000|2022-04-08 10:09:10|154.34|151.94|154.27|151.87|154.34|151.94|154.27|151.87|0
1649412560000|2022-04-08 10:09:20|154.34|151.94|154.34|151.94|154.34|151.94|154.34|151.94|0
1649412570000|2022-04-08 10:09:30|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1649412580000|2022-04-08 10:09:40|154.2|151.8|154.07|151.67|154.2|151.8|154.07|151.67|0
1649412590000|2022-04-08 10:09:50|154.14|151.74|154.07|151.67|154.14|151.74|154.07|151.67|0
1649412620000|2022-04-08 10:10:20|154.14|151.74|154.07|151.67|154.14|151.74|154.07|151.67|0
1649412640000|2022-04-08 10:10:40|154.2|151.8|154.07|151.67|154.2|151.8|154.07|151.67|0
1649412650000|2022-04-08 10:10:50|154.14|151.74|154.07|151.67|154.2|151.8|154.07|151.67|0
1649412660000|2022-04-08 10:11:00|154.2|151.8|154.14|151.74|154.2|151.8|154.14|151.74|0
1649412670000|2022-04-08 10:11:10|154.2|151.8|154.33|151.93|154.33|151.93|154.2|151.8|0
1649412680000|2022-04-08 10:11:20|154.47|152.07|154.4|152|154.47|152.07|154.4|152|0
1649412690000|2022-04-08 10:11:30|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1649412700000|2022-04-08 10:11:40|154.27|151.87|154.2|151.8|154.27|151.87|154.14|151.74|0
1649412710000|2022-04-08 10:11:50|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1649412720000|2022-04-08 10:12:00|154.07|151.67|154.2|151.8|154.2|151.8|154.07|151.67|0
1649412730000|2022-04-08 10:12:10|154.13|151.73|154.2|151.8|154.2|151.8|154.07|151.67|0
1649412740000|2022-04-08 10:12:20|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1649412750000|2022-04-08 10:12:30|154.2|151.8|154.33|151.93|154.33|151.93|154.2|151.8|0
1649412760000|2022-04-08 10:12:40|154.13|151.73|154.2|151.8|154.27|151.87|154.13|151.73|0
1649412770000|2022-04-08 10:12:50|154.27|151.87|154.2|151.8|154.27|151.87|154.2|151.8|0
1649412780000|2022-04-08 10:13:00|154.13|151.73|154.07|151.67|154.13|151.73|154.07|151.67|0
1649412790000|2022-04-08 10:13:10|154.2|151.8|154.07|151.67|154.2|151.8|154.07|151.67|0
1649412810000|2022-04-08 10:13:30|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1649412820000|2022-04-08 10:13:40|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1649412840000|2022-04-08 10:14:00|153.68|151.28|153.68|151.28|153.68|151.28|153.68|151.28|0
1649412850000|2022-04-08 10:14:10|153.42|151.02|152.63|150.23|153.42|151.02|152.63|150.23|0
1649412860000|2022-04-08 10:14:20|152.5|150.1|152.37|149.97|152.63|150.23|152.37|149.97|0
1649412870000|2022-04-08 10:14:30|152.24|149.84|152.11|149.71|152.37|149.97|152.11|149.71|0
1649412880000|2022-04-08 10:14:40|152.24|149.84|152.5|150.1|152.5|150.1|152.24|149.84|0
1649412890000|2022-04-08 10:14:50|152.11|149.71|152.05|149.65|152.18|149.78|152.05|149.65|0
1649412900000|2022-04-08 10:15:00|152.24|149.84|152.37|149.97|152.37|149.97|152.11|149.71|0
1649412910000|2022-04-08 10:15:10|152.24|149.84|152.76|150.36|152.76|150.36|152.24|149.84|0
1649412920000|2022-04-08 10:15:20|153.02|150.62|153.55|151.15|153.61|151.21|153.02|150.62|0
1649412930000|2022-04-08 10:15:30|153.68|151.28|152.89|150.49|153.68|151.28|152.63|150.23|0
1649412940000|2022-04-08 10:15:40|153.09|150.69|153.29|150.89|153.29|150.89|153.09|150.69|0
1649412950000|2022-04-08 10:15:50|153.15|150.75|153.28|150.88|153.28|150.88|153.15|150.75|0
1649412960000|2022-04-08 10:16:00|153.35|150.95|153.42|151.02|153.55|151.15|153.35|150.95|0
1649412970000|2022-04-08 10:16:10|153.28|150.88|153.09|150.69|153.28|150.88|152.89|150.49|0
1649412980000|2022-04-08 10:16:20|152.89|150.49|153.02|150.62|153.02|150.62|152.89|150.49|0
1649412990000|2022-04-08 10:16:30|153.09|150.69|153.02|150.62|153.09|150.69|152.89|150.49|0
1649413000000|2022-04-08 10:16:40|153.15|150.75|152.83|150.43|153.15|150.75|152.83|150.43|0
1649413010000|2022-04-08 10:16:50|152.89|150.49|153.09|150.69|153.09|150.69|152.89|150.49|0
1649413020000|2022-04-08 10:17:00|152.89|150.49|152.89|150.49|152.96|150.56|152.89|150.49|0
1649413030000|2022-04-08 10:17:10|153.15|150.75|153.02|150.62|153.15|150.75|153.02|150.62|0
1649413050000|2022-04-08 10:17:30|152.76|150.36|152.76|150.36|152.76|150.36|152.63|150.23|0
1649413060000|2022-04-08 10:17:40|152.63|150.23|152.11|149.71|152.63|150.23|152.11|149.71|0
1649413070000|2022-04-08 10:17:50|151.98|149.58|151.91|149.51|151.98|149.58|151.91|149.51|0
1649413080000|2022-04-08 10:18:00|152.04|149.64|151.72|149.32|152.11|149.71|151.72|149.32|0
1649413090000|2022-04-08 10:18:10|151.85|149.45|151.85|149.45|151.85|149.45|151.78|149.38|0
1649413100000|2022-04-08 10:18:20|151.98|149.58|151.98|149.58|151.98|149.58|151.98|149.58|0
1649413110000|2022-04-08 10:18:30|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1649413120000|2022-04-08 10:18:40|151.85|149.45|151.72|149.32|151.85|149.45|151.72|149.32|0
1649413140000|2022-04-08 10:19:00|151.78|149.38|151.85|149.45|151.85|149.45|151.78|149.38|0
1649413150000|2022-04-08 10:19:10|151.78|149.38|151.72|149.32|151.85|149.45|151.59|149.19|0
1649413160000|2022-04-08 10:19:20|151.59|149.19|151.72|149.32|151.72|149.32|151.59|149.19|0
1649413170000|2022-04-08 10:19:30|151.78|149.38|151.85|149.45|151.85|149.45|151.78|149.38|0
1649413180000|2022-04-08 10:19:40|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1649413190000|2022-04-08 10:19:50|151.78|149.38|151.65|149.25|151.78|149.38|151.65|149.25|0
1649413200000|2022-04-08 10:20:00|151.72|149.32|151.72|149.32|151.72|149.32|151.59|149.19|0
1649413210000|2022-04-08 10:20:10|151.85|149.45|152.11|149.71|152.11|149.71|151.72|149.32|0
1649413220000|2022-04-08 10:20:20|151.98|149.58|151.91|149.51|151.98|149.58|151.91|149.51|0
1649413230000|2022-04-08 10:20:30|151.98|149.58|152.11|149.71|152.11|149.71|151.98|149.58|0
1649413240000|2022-04-08 10:20:40|151.98|149.58|151.85|149.45|151.98|149.58|151.85|149.45|0
1649413250000|2022-04-08 10:20:50|151.91|149.51|151.98|149.58|152.04|149.64|151.91|149.51|0
1649413260000|2022-04-08 10:21:00|151.91|149.51|151.59|149.19|151.91|149.51|151.59|149.19|0
1649413270000|2022-04-08 10:21:10|151.46|149.06|151.59|149.19|151.59|149.19|151.46|149.06|0
1649413280000|2022-04-08 10:21:20|151.46|149.06|151.65|149.25|151.65|149.25|151.46|149.06|0
1649413290000|2022-04-08 10:21:30|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1649413300000|2022-04-08 10:21:40|151.59|149.19|151.46|149.06|151.59|149.19|151.46|149.06|0
1649413310000|2022-04-08 10:21:50|151.59|149.19|151.46|149.06|151.59|149.19|151.46|149.06|0
1649413320000|2022-04-08 10:22:00|151.59|149.19|151.59|149.19|151.59|149.19|151.59|149.19|0
1649413330000|2022-04-08 10:22:10|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1649413340000|2022-04-08 10:22:20|151.59|149.19|151.33|148.93|151.59|149.19|151.33|148.93|0
1649413350000|2022-04-08 10:22:30|151.46|149.06|151.2|148.8|151.46|149.06|151.2|148.8|0
1649413360000|2022-04-08 10:22:40|151.07|148.67|151.2|148.8|151.2|148.8|151.07|148.67|0
1649413370000|2022-04-08 10:22:50|151.07|148.67|151.33|148.93|151.33|148.93|151.07|148.67|0
1649413380000|2022-04-08 10:23:00|151.46|149.06|151.39|148.99|151.46|149.06|151.33|148.93|0
1649413390000|2022-04-08 10:23:10|151.46|149.06|151.33|148.93|151.46|149.06|151.33|148.93|0
1649413400000|2022-04-08 10:23:20|151.26|148.86|151.07|148.67|151.26|148.86|151.07|148.67|0
1649413410000|2022-04-08 10:23:30|151.13|148.73|151.07|148.67|151.2|148.8|151.07|148.67|0
1649413420000|2022-04-08 10:23:40|151.2|148.8|151.33|148.93|151.33|148.93|151.2|148.8|0
1649413430000|2022-04-08 10:23:50|151.2|148.8|151.2|148.8|151.2|148.8|151.2|148.8|0
1649413440000|2022-04-08 10:24:00|151.33|148.93|151.33|148.93|151.33|148.93|151.33|148.93|0
1649413450000|2022-04-08 10:24:10|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1649413460000|2022-04-08 10:24:20|151.39|148.99|151.39|148.99|151.39|148.99|151.33|148.93|0
1649413470000|2022-04-08 10:24:30|151.46|149.06|151.46|149.06|151.46|149.06|151.33|148.93|0
1649413490000|2022-04-08 10:24:50|151.59|149.19|151.59|149.19|151.72|149.32|151.59|149.19|0
1649413510000|2022-04-08 10:25:10|151.46|149.06|151.46|149.06|151.46|149.06|151.46|149.06|0
1649413520000|2022-04-08 10:25:20|151.2|148.8|151.26|148.86|151.26|148.86|151.2|148.8|0
1649413530000|2022-04-08 10:25:30|151.2|148.8|151.2|148.8|151.2|148.8|151.2|148.8|0
1649413540000|2022-04-08 10:25:40|151.26|148.86|151.33|148.93|151.33|148.93|151.26|148.86|0
1649413550000|2022-04-08 10:25:50|151.2|148.8|151.33|148.93|151.33|148.93|151.2|148.8|0
1649413570000|2022-04-08 10:26:10|151.26|148.86|151.33|148.93|151.33|148.93|151.26|148.86|0
1649413580000|2022-04-08 10:26:20|151.07|148.67|151.07|148.67|151.2|148.8|151.07|148.67|0
1649413590000|2022-04-08 10:26:30|151.2|148.8|151.2|148.8|151.2|148.8|151.2|148.8|0
1649413600000|2022-04-08 10:26:40|151.07|148.67|151.2|148.8|151.2|148.8|151.07|148.67|0
1649413620000|2022-04-08 10:27:00|151.07|148.67|151.2|148.8|151.2|148.8|151.07|148.67|0
1649413630000|2022-04-08 10:27:10|151.13|148.73|151.07|148.67|151.13|148.73|151|148.6|0
1649413640000|2022-04-08 10:27:20|151.33|148.93|151.46|149.06|151.46|149.06|151.33|148.93|0
1649413650000|2022-04-08 10:27:30|151.33|148.93|151.59|149.19|151.59|149.19|151.33|148.93|0
1649413660000|2022-04-08 10:27:40|151.71|149.31|151.97|149.57|151.97|149.57|151.71|149.31|0
1649413670000|2022-04-08 10:27:50|151.84|149.44|151.91|149.51|151.91|149.51|151.84|149.44|0
1649413680000|2022-04-08 10:28:00|151.84|149.44|151.97|149.57|151.97|149.57|151.84|149.44|0
1649413690000|2022-04-08 10:28:10|151.84|149.44|151.71|149.31|151.84|149.44|151.71|149.31|0
1649413710000|2022-04-08 10:28:30|151.45|149.05|151.58|149.18|151.58|149.18|151.45|149.05|0
1649413720000|2022-04-08 10:28:40|151.45|149.05|151.45|149.05|151.58|149.18|151.45|149.05|0
1649413730000|2022-04-08 10:28:50|151.58|149.18|151.45|149.05|151.58|149.18|151.45|149.05|0
1649413740000|2022-04-08 10:29:00|151.58|149.18|151.71|149.31|151.71|149.31|151.58|149.18|0
1649413750000|2022-04-08 10:29:10|151.84|149.44|151.78|149.38|151.84|149.44|151.71|149.31|0
1649413760000|2022-04-08 10:29:20|151.84|149.44|151.71|149.31|151.84|149.44|151.71|149.31|0
1649413780000|2022-04-08 10:29:40|151.58|149.18|151.65|149.25|151.65|149.25|151.58|149.18|0
1649413790000|2022-04-08 10:29:50|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1649413800000|2022-04-08 10:30:00|151.58|149.18|151.58|149.18|151.71|149.31|151.58|149.18|0
1649413810000|2022-04-08 10:30:10|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1649413820000|2022-04-08 10:30:20|151.58|149.18|151.45|149.05|151.65|149.25|151.45|149.05|0
1649413830000|2022-04-08 10:30:30|151.52|149.12|151.58|149.18|151.58|149.18|151.45|149.05|0
1649413840000|2022-04-08 10:30:40|151.65|149.25|151.65|149.25|151.65|149.25|151.65|149.25|0
1649413850000|2022-04-08 10:30:50|151.58|149.18|151.65|149.25|151.65|149.25|151.58|149.18|0
1649413860000|2022-04-08 10:31:00|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1649413880000|2022-04-08 10:31:20|151.77|149.37|151.71|149.31|151.77|149.37|151.71|149.31|0
1649413890000|2022-04-08 10:31:30|151.77|149.37|151.71|149.31|151.84|149.44|151.71|149.31|0
1649413900000|2022-04-08 10:31:40|151.58|149.18|151.58|149.18|151.58|149.18|151.58|149.18|0
1649413910000|2022-04-08 10:31:50|151.51|149.11|151.45|149.05|151.51|149.11|151.45|149.05|0
1649413920000|2022-04-08 10:32:00|151.58|149.18|151.38|148.98|151.58|149.18|151.38|148.98|0
1649413930000|2022-04-08 10:32:10|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1649413950000|2022-04-08 10:32:30|151.32|148.92|151.19|148.79|151.32|148.92|151.19|148.79|0
1649413960000|2022-04-08 10:32:40|151.13|148.73|151.06|148.66|151.19|148.79|151.06|148.66|0
1649413970000|2022-04-08 10:32:50|151.13|148.73|151.19|148.79|151.19|148.79|151.13|148.73|0
1649413980000|2022-04-08 10:33:00|151.32|148.92|151.19|148.79|151.32|148.92|151.06|148.66|0
1649413990000|2022-04-08 10:33:10|151.32|148.92|151.32|148.92|151.32|148.92|151.32|148.92|0
1649414000000|2022-04-08 10:33:20|151.45|149.05|151.58|149.18|151.58|149.18|151.45|149.05|0
1649414010000|2022-04-08 10:33:30|151.71|149.31|151.71|149.31|151.71|149.31|151.71|149.31|0
1649414020000|2022-04-08 10:33:40|151.84|149.44|151.71|149.31|151.84|149.44|151.71|149.31|0
1649414030000|2022-04-08 10:33:50|151.58|149.18|151.58|149.18|151.58|149.18|151.58|149.18|0
1649414040000|2022-04-08 10:34:00|151.64|149.24|151.71|149.31|151.71|149.31|151.64|149.24|0
1649414050000|2022-04-08 10:34:10|151.58|149.18|151.32|148.92|151.58|149.18|151.32|148.92|0
1649414060000|2022-04-08 10:34:20|151.38|148.98|151.45|149.05|151.45|149.05|151.38|148.98|0
1649414070000|2022-04-08 10:34:30|151.38|148.98|151.32|148.92|151.38|148.98|151.32|148.92|0
1649414080000|2022-04-08 10:34:40|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1649414090000|2022-04-08 10:34:50|151.51|149.11|151.32|148.92|151.51|149.11|151.32|148.92|0
1649414100000|2022-04-08 10:35:00|151.38|148.98|151.06|148.66|151.38|148.98|151.06|148.66|0
1649414110000|2022-04-08 10:35:10|150.93|148.53|151.06|148.66|151.06|148.66|150.93|148.53|0
1649414140000|2022-04-08 10:35:40|151.19|148.79|151.06|148.66|151.19|148.79|151.06|148.66|0
1649414160000|2022-04-08 10:36:00|151.19|148.79|151.19|148.79|151.19|148.79|151.19|148.79|0
1649414180000|2022-04-08 10:36:20|151.25|148.85|151.19|148.79|151.25|148.85|151.19|148.79|0
1649414190000|2022-04-08 10:36:30|151.06|148.66|151.06|148.66|151.06|148.66|151.06|148.66|0
1649414200000|2022-04-08 10:36:40|151.19|148.79|151.32|148.92|151.32|148.92|151.19|148.79|0
1649414210000|2022-04-08 10:36:50|151.45|149.05|151.45|149.05|151.45|149.05|151.32|148.92|0
1649414230000|2022-04-08 10:37:10|151.51|149.11|151.51|149.11|151.58|149.18|151.45|149.05|0
1649414240000|2022-04-08 10:37:20|151.45|149.05|151.45|149.05|151.45|149.05|151.45|149.05|0
1649414250000|2022-04-08 10:37:30|151.58|149.18|151.58|149.18|151.58|149.18|151.45|149.05|0
1649414270000|2022-04-08 10:37:50|151.71|149.31|151.45|149.05|151.71|149.31|151.45|149.05|0
1649414280000|2022-04-08 10:38:00|151.58|149.18|151.58|149.18|151.71|149.31|151.58|149.18|0
1649414290000|2022-04-08 10:38:10|151.71|149.31|151.97|149.57|151.97|149.57|151.71|149.31|0
1649414310000|2022-04-08 10:38:30|151.9|149.5|151.97|149.57|151.97|149.57|151.9|149.5|0
1649414320000|2022-04-08 10:38:40|151.84|149.44|151.97|149.57|151.97|149.57|151.84|149.44|0
1649414340000|2022-04-08 10:39:00|152.1|149.7|152.1|149.7|152.1|149.7|152.1|149.7|0
1649414350000|2022-04-08 10:39:10|152.16|149.76|152.16|149.76|152.16|149.76|152.16|149.76|0
1649414360000|2022-04-08 10:39:20|152.36|149.96|152.29|149.89|152.36|149.96|152.23|149.83|0
1649414370000|2022-04-08 10:39:30|152.36|149.96|152.23|149.83|152.36|149.96|152.23|149.83|0
1649414390000|2022-04-08 10:39:50|152.29|149.89|152.23|149.83|152.29|149.89|152.23|149.83|0
1649414400000|2022-04-08 10:40:00|152.49|150.09|152.62|150.22|152.62|150.22|152.36|149.96|0
1649414410000|2022-04-08 10:40:10|152.49|150.09|152.35|149.95|152.49|150.09|152.35|149.95|0
1649414420000|2022-04-08 10:40:20|152.22|149.82|152.22|149.82|152.35|149.95|152.22|149.82|0
1649414430000|2022-04-08 10:40:30|152.35|149.95|152.35|149.95|152.35|149.95|152.35|149.95|0
1649414440000|2022-04-08 10:40:40|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1649414450000|2022-04-08 10:40:50|152.74|150.34|152.74|150.34|152.74|150.34|152.74|150.34|0
1649414460000|2022-04-08 10:41:00|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1649414470000|2022-04-08 10:41:10|153.01|150.61|152.74|150.34|153.01|150.61|152.74|150.34|0
1649414480000|2022-04-08 10:41:20|152.61|150.21|152.74|150.34|152.74|150.34|152.61|150.21|0
1649414510000|2022-04-08 10:41:50|152.87|150.47|152.94|150.54|152.94|150.54|152.87|150.47|0
1649414520000|2022-04-08 10:42:00|152.87|150.47|153.14|150.74|153.14|150.74|152.87|150.47|0
1649414530000|2022-04-08 10:42:10|153|150.6|153|150.6|153|150.6|153|150.6|0
1649414540000|2022-04-08 10:42:20|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1649414550000|2022-04-08 10:42:30|153|150.6|153|150.6|153|150.6|153|150.6|0
1649414560000|2022-04-08 10:42:40|152.94|150.54|153|150.6|153|150.6|152.87|150.47|0
1649414570000|2022-04-08 10:42:50|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1649414580000|2022-04-08 10:43:00|153|150.6|153.4|151|153.4|151|153|150.6|0
1649414590000|2022-04-08 10:43:10|153.26|150.86|153.26|150.86|153.4|151|153.26|150.86|0
1649414600000|2022-04-08 10:43:20|153.4|151|153.4|151|153.4|151|153.4|151|0
1649414610000|2022-04-08 10:43:30|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649414620000|2022-04-08 10:43:40|153.13|150.73|153.26|150.86|153.26|150.86|153.13|150.73|0
1649414640000|2022-04-08 10:44:00|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649414650000|2022-04-08 10:44:10|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649414660000|2022-04-08 10:44:20|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1649414670000|2022-04-08 10:44:30|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649414680000|2022-04-08 10:44:40|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649414690000|2022-04-08 10:44:50|153.46|151.06|153.26|150.86|153.52|151.12|153.26|150.86|0
1649414700000|2022-04-08 10:45:00|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649414710000|2022-04-08 10:45:10|153.26|150.86|153.26|150.86|153.26|150.86|153.13|150.73|0
1649414720000|2022-04-08 10:45:20|153.39|150.99|153.26|150.86|153.39|150.99|153.26|150.86|0
1649414730000|2022-04-08 10:45:30|153.13|150.73|153|150.6|153.13|150.73|153|150.6|0
1649414740000|2022-04-08 10:45:40|152.87|150.47|152.87|150.47|153|150.6|152.87|150.47|0
1649414760000|2022-04-08 10:46:00|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1649414770000|2022-04-08 10:46:10|153|150.6|153|150.6|153|150.6|153|150.6|0
1649414780000|2022-04-08 10:46:20|153.13|150.73|153|150.6|153.13|150.73|153|150.6|0
1649414790000|2022-04-08 10:46:30|152.93|150.53|153|150.6|153.06|150.66|152.93|150.53|0
1649414800000|2022-04-08 10:46:40|153.13|150.73|153|150.6|153.13|150.73|153|150.6|0
1649414810000|2022-04-08 10:46:50|153.06|150.66|153|150.6|153.06|150.66|153|150.6|0
1649414820000|2022-04-08 10:47:00|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1649414830000|2022-04-08 10:47:10|153|150.6|153.13|150.73|153.13|150.73|153|150.6|0
1649414840000|2022-04-08 10:47:20|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649414850000|2022-04-08 10:47:30|153.13|150.73|153.26|150.86|153.26|150.86|153.13|150.73|0
1649414860000|2022-04-08 10:47:40|153.13|150.73|153|150.6|153.13|150.73|153|150.6|0
1649414870000|2022-04-08 10:47:50|153.13|150.73|153.26|150.86|153.26|150.86|153.13|150.73|0
1649414880000|2022-04-08 10:48:00|153.19|150.79|153.19|150.79|153.19|150.79|153.19|150.79|0
1649414890000|2022-04-08 10:48:10|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649414900000|2022-04-08 10:48:20|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649414910000|2022-04-08 10:48:30|153.52|151.12|153.52|151.12|153.65|151.25|153.52|151.12|0
1649414920000|2022-04-08 10:48:40|153.65|151.25|153.65|151.25|153.65|151.25|153.52|151.12|0
1649414930000|2022-04-08 10:48:50|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1649414940000|2022-04-08 10:49:00|153.85|151.45|153.78|151.38|153.85|151.45|153.78|151.38|0
1649414950000|2022-04-08 10:49:10|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1649414960000|2022-04-08 10:49:20|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1649414970000|2022-04-08 10:49:30|153.91|151.51|153.91|151.51|153.91|151.51|153.78|151.38|0
1649414980000|2022-04-08 10:49:40|153.65|151.25|153.65|151.25|153.78|151.38|153.65|151.25|0
1649414990000|2022-04-08 10:49:50|153.78|151.38|153.65|151.25|153.78|151.38|153.65|151.25|0
1649415000000|2022-04-08 10:50:00|153.78|151.38|153.78|151.38|153.91|151.51|153.78|151.38|0
1649415010000|2022-04-08 10:50:10|154.04|151.64|153.91|151.51|154.04|151.64|153.91|151.51|0
1649415020000|2022-04-08 10:50:20|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1649415030000|2022-04-08 10:50:30|154.11|151.71|154.04|151.64|154.11|151.71|154.04|151.64|0
1649415060000|2022-04-08 10:51:00|154.17|151.77|154.31|151.91|154.31|151.91|154.17|151.77|0
1649415070000|2022-04-08 10:51:10|154.44|152.04|154.31|151.91|154.44|152.04|154.31|151.91|0
1649415080000|2022-04-08 10:51:20|154.3|151.9|154.17|151.77|154.3|151.9|154.17|151.77|0
1649415090000|2022-04-08 10:51:30|154.3|151.9|154.3|151.9|154.3|151.9|154.24|151.84|0
1649415100000|2022-04-08 10:51:40|154.17|151.77|154.17|151.77|154.24|151.84|154.17|151.77|0
1649415110000|2022-04-08 10:51:50|154.04|151.64|154.11|151.71|154.11|151.71|154.04|151.64|0
1649415120000|2022-04-08 10:52:00|154.17|151.77|154.04|151.64|154.17|151.77|154.04|151.64|0
1649415150000|2022-04-08 10:52:30|154.17|151.77|154.24|151.84|154.3|151.9|154.17|151.77|0
1649415160000|2022-04-08 10:52:40|154.17|151.77|154.3|151.9|154.3|151.9|154.17|151.77|0
1649415180000|2022-04-08 10:53:00|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1649415190000|2022-04-08 10:53:10|154.04|151.64|154.17|151.77|154.17|151.77|154.04|151.64|0
1649415200000|2022-04-08 10:53:20|154.1|151.7|154.17|151.77|154.17|151.77|154.1|151.7|0
1649415220000|2022-04-08 10:53:40|154.37|151.97|154.43|152.03|154.43|152.03|154.37|151.97|0
1649415230000|2022-04-08 10:53:50|154.57|152.17|154.57|152.17|154.57|152.17|154.57|152.17|0
1649415240000|2022-04-08 10:54:00|154.7|152.3|154.96|152.56|154.96|152.56|154.7|152.3|0
1649415250000|2022-04-08 10:54:10|155.09|152.69|154.96|152.56|155.09|152.69|154.96|152.56|0
1649415270000|2022-04-08 10:54:30|154.83|152.43|154.96|152.56|154.96|152.56|154.83|152.43|0
1649415290000|2022-04-08 10:54:50|155.02|152.62|155.15|152.75|155.15|152.75|155.02|152.62|0
1649415300000|2022-04-08 10:55:00|155.09|152.69|155.09|152.69|155.22|152.82|155.09|152.69|0
1649415330000|2022-04-08 10:55:30|155.15|152.75|155.09|152.69|155.15|152.75|155.09|152.69|0
1649415350000|2022-04-08 10:55:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1649415390000|2022-04-08 10:56:30|155.02|152.62|154.96|152.56|155.02|152.62|154.96|152.56|0
1649415410000|2022-04-08 10:56:50|155.02|152.62|155.02|152.62|155.02|152.62|155.02|152.62|0
1649415420000|2022-04-08 10:57:00|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1649415430000|2022-04-08 10:57:10|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1649415440000|2022-04-08 10:57:20|155.09|152.69|154.96|152.56|155.09|152.69|154.89|152.49|0
1649415450000|2022-04-08 10:57:30|155.02|152.62|155.02|152.62|155.02|152.62|155.02|152.62|0
1649415460000|2022-04-08 10:57:40|154.96|152.56|155.35|152.95|155.35|152.95|154.96|152.56|0
1649415470000|2022-04-08 10:57:50|155.22|152.82|155.09|152.69|155.22|152.82|155.09|152.69|0
1649415480000|2022-04-08 10:58:00|155.02|152.62|155.09|152.69|155.09|152.69|155.02|152.62|0
1649415490000|2022-04-08 10:58:10|155.15|152.75|155.09|152.69|155.15|152.75|155.09|152.69|0
1649415510000|2022-04-08 10:58:30|154.96|152.56|155.09|152.69|155.09|152.69|154.96|152.56|0
1649415520000|2022-04-08 10:58:40|155.22|152.82|155.61|153.21|155.61|153.21|155.09|152.69|0
1649415530000|2022-04-08 10:58:50|155.68|153.28|155.88|153.48|156.01|153.61|155.68|153.28|0
1649415540000|2022-04-08 10:59:00|155.74|153.34|155.74|153.34|155.88|153.48|155.74|153.34|0
1649415550000|2022-04-08 10:59:10|155.88|153.48|155.88|153.48|155.88|153.48|155.74|153.34|0
1649415560000|2022-04-08 10:59:20|156.01|153.61|156.01|153.61|156.14|153.74|156.01|153.61|0
1649415570000|2022-04-08 10:59:30|156.14|153.74|155.88|153.48|156.14|153.74|155.88|153.48|0
1649415600000|2022-04-08 11:00:00|156.01|153.61|156.01|153.61|156.01|153.61|156.01|153.61|0
1649415610000|2022-04-08 11:00:10|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1649415620000|2022-04-08 11:00:20|156.01|153.61|156.01|153.61|156.14|153.74|156.01|153.61|0
1649415630000|2022-04-08 11:00:30|155.88|153.48|155.88|153.48|155.88|153.48|155.88|153.48|0
1649415640000|2022-04-08 11:00:40|155.94|153.54|156.01|153.61|156.01|153.61|155.88|153.48|0
1649415650000|2022-04-08 11:00:50|155.88|153.48|155.74|153.34|155.88|153.48|155.74|153.34|0
1649415660000|2022-04-08 11:01:00|155.61|153.21|155.61|153.21|155.61|153.21|155.48|153.08|0
1649415670000|2022-04-08 11:01:10|155.48|153.08|155.48|153.08|155.48|153.08|155.48|153.08|0
1649415680000|2022-04-08 11:01:20|155.61|153.21|155.54|153.14|155.61|153.21|155.54|153.14|0
1649415690000|2022-04-08 11:01:30|155.61|153.21|155.61|153.21|155.61|153.21|155.61|153.21|0
1649415700000|2022-04-08 11:01:40|155.48|153.08|155.48|153.08|155.48|153.08|155.48|153.08|0
1649415710000|2022-04-08 11:01:50|155.35|152.95|155.28|152.88|155.35|152.95|155.28|152.88|0
1649415720000|2022-04-08 11:02:00|155.35|152.95|155.35|152.95|155.35|152.95|155.35|152.95|0
1649415730000|2022-04-08 11:02:10|155.22|152.82|155.08|152.68|155.35|152.95|155.08|152.68|0
1649415740000|2022-04-08 11:02:20|154.95|152.55|155.08|152.68|155.08|152.68|154.95|152.55|0
1649415750000|2022-04-08 11:02:30|155.15|152.75|155.08|152.68|155.15|152.75|155.08|152.68|0
1649415770000|2022-04-08 11:02:50|154.95|152.55|155.08|152.68|155.08|152.68|154.95|152.55|0
1649415780000|2022-04-08 11:03:00|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1649415800000|2022-04-08 11:03:20|155.15|152.75|155.35|152.95|155.35|152.95|155.15|152.75|0
1649415820000|2022-04-08 11:03:40|155.21|152.81|155.21|152.81|155.21|152.81|155.21|152.81|0
1649415830000|2022-04-08 11:03:50|155.28|152.88|155.35|152.95|155.35|152.95|155.21|152.81|0
1649415840000|2022-04-08 11:04:00|155.41|153.01|155.35|152.95|155.41|153.01|155.35|152.95|0
1649415850000|2022-04-08 11:04:10|155.21|152.81|155.28|152.88|155.35|152.95|155.21|152.81|0
1649415860000|2022-04-08 11:04:20|155.35|152.95|155.28|152.88|155.35|152.95|155.21|152.81|0
1649415870000|2022-04-08 11:04:30|155.21|152.81|155.35|152.95|155.41|153.01|155.21|152.81|0
1649415880000|2022-04-08 11:04:40|155.28|152.88|155.35|152.95|155.35|152.95|155.28|152.88|0
1649415890000|2022-04-08 11:04:50|155.28|152.88|155.21|152.81|155.35|152.95|155.21|152.81|0
1649415910000|2022-04-08 11:05:10|155.35|152.95|155.35|152.95|155.35|152.95|155.35|152.95|0
1649415920000|2022-04-08 11:05:20|155.48|153.08|155.48|153.08|155.48|153.08|155.48|153.08|0
1649415940000|2022-04-08 11:05:40|155.61|153.21|155.61|153.21|155.61|153.21|155.54|153.14|0
1649415950000|2022-04-08 11:05:50|155.67|153.27|156|153.6|156|153.6|155.67|153.27|0
1649415960000|2022-04-08 11:06:00|156.14|153.74|156|153.6|156.14|153.74|156|153.6|0
1649415970000|2022-04-08 11:06:10|156.14|153.74|156.2|153.8|156.27|153.87|156|153.6|0
1649415980000|2022-04-08 11:06:20|156.27|153.87|156.13|153.73|156.27|153.87|156.13|153.73|0
1649415990000|2022-04-08 11:06:30|156.27|153.87|156.27|153.87|156.27|153.87|156.13|153.73|0
1649416000000|2022-04-08 11:06:40|156.4|154|156.4|154|156.4|154|156.27|153.87|0
1649416010000|2022-04-08 11:06:50|156.53|154.13|156.66|154.26|156.8|154.4|156.4|154|0
1649416020000|2022-04-08 11:07:00|156.4|154|156.4|154|156.53|154.13|156.4|154|0
1649416030000|2022-04-08 11:07:10|156.27|153.87|156.27|153.87|156.33|153.93|156.27|153.87|0
1649416040000|2022-04-08 11:07:20|156.33|153.93|156.4|154|156.53|154.13|156.33|153.93|0
1649416060000|2022-04-08 11:07:40|156.33|153.93|156.4|154|156.4|154|156.33|153.93|0
1649416070000|2022-04-08 11:07:50|156.46|154.06|156.46|154.06|156.46|154.06|156.46|154.06|0
1649416080000|2022-04-08 11:08:00|156.53|154.13|156.53|154.13|156.53|154.13|156.53|154.13|0
1649416090000|2022-04-08 11:08:10|156.66|154.26|156.59|154.19|156.66|154.26|156.53|154.13|0
1649416100000|2022-04-08 11:08:20|156.53|154.13|156.27|153.87|156.53|154.13|156.27|153.87|0
1649416110000|2022-04-08 11:08:30|156.46|154.06|156.53|154.13|156.53|154.13|156.46|154.06|0
1649416160000|2022-04-08 11:09:20|156.66|154.26|156.4|154|156.66|154.26|156.4|154|0
1649416180000|2022-04-08 11:09:40|156.26|153.86|156.4|154|156.4|154|156.26|153.86|0
1649416190000|2022-04-08 11:09:50|157.13|154.73|157.39|154.99|157.39|154.99|157.13|154.73|0
1649416200000|2022-04-08 11:10:00|157.26|154.86|157.39|154.99|157.39|154.99|157.26|154.86|0
1649416210000|2022-04-08 11:10:10|156.47|154.07|156.61|154.21|156.61|154.21|156.47|154.07|0
1649416220000|2022-04-08 11:10:20|156.47|154.07|156.61|154.21|156.61|154.21|156.47|154.07|0
1649416230000|2022-04-08 11:10:30|156.74|154.34|156.61|154.21|156.74|154.34|156.61|154.21|0
1649416250000|2022-04-08 11:10:50|156.6|154.2|156.47|154.07|156.6|154.2|156.47|154.07|0
1649416260000|2022-04-08 11:11:00|156.54|154.14|156.47|154.07|156.6|154.2|156.47|154.07|0
1649416270000|2022-04-08 11:11:10|156.54|154.14|156.54|154.14|156.54|154.14|156.54|154.14|0
1649416280000|2022-04-08 11:11:20|156.34|153.94|156.34|153.94|156.34|153.94|156.34|153.94|0
1649416290000|2022-04-08 11:11:30|156.21|153.81|156.34|153.94|156.34|153.94|156.21|153.81|0
1649416300000|2022-04-08 11:11:40|156.47|154.07|156.47|154.07|156.47|154.07|156.47|154.07|0
1649416310000|2022-04-08 11:11:50|156.4|154|156.47|154.07|156.47|154.07|156.4|154|0
1649416320000|2022-04-08 11:12:00|156.6|154.2|156.6|154.2|156.6|154.2|156.54|154.14|0
1649416330000|2022-04-08 11:12:10|156.74|154.34|156.87|154.47|156.87|154.47|156.74|154.34|0
1649416340000|2022-04-08 11:12:20|156.74|154.34|156.74|154.34|156.87|154.47|156.74|154.34|0
1649416360000|2022-04-08 11:12:40|156.47|154.07|156.6|154.2|156.6|154.2|156.47|154.07|0
1649416370000|2022-04-08 11:12:50|156.47|154.07|156.6|154.2|156.6|154.2|156.47|154.07|0
1649416390000|2022-04-08 11:13:10|156.74|154.34|156.74|154.34|156.87|154.47|156.74|154.34|0
1649416410000|2022-04-08 11:13:30|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1649416420000|2022-04-08 11:13:40|156.74|154.34|156.74|154.34|156.74|154.34|156.74|154.34|0
1649416430000|2022-04-08 11:13:50|156.6|154.2|156.6|154.2|156.6|154.2|156.47|154.07|0
1649416440000|2022-04-08 11:14:00|156.47|154.07|156.47|154.07|156.47|154.07|156.47|154.07|0
1649416450000|2022-04-08 11:14:10|156.34|153.94|156.27|153.87|156.34|153.94|156.27|153.87|0
1649416460000|2022-04-08 11:14:20|156.21|153.81|155.94|153.54|156.21|153.81|155.94|153.54|0
1649416470000|2022-04-08 11:14:30|156.07|153.67|156.21|153.81|156.21|153.81|155.94|153.54|0
1649416490000|2022-04-08 11:14:50|156.34|153.94|156.34|153.94|156.34|153.94|156.34|153.94|0
1649416500000|2022-04-08 11:15:00|156.21|153.81|156.21|153.81|156.21|153.81|156.07|153.67|0
1649416510000|2022-04-08 11:15:10|156.07|153.67|156.21|153.81|156.21|153.81|156.07|153.67|0
1649416520000|2022-04-08 11:15:20|156.34|153.94|156.07|153.67|156.34|153.94|156.07|153.67|0
1649416530000|2022-04-08 11:15:30|156.21|153.81|156.34|153.94|156.34|153.94|156.21|153.81|0
1649416540000|2022-04-08 11:15:40|156.21|153.81|156.14|153.74|156.21|153.81|156.07|153.67|0
1649416550000|2022-04-08 11:15:50|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1649416560000|2022-04-08 11:16:00|156.14|153.74|156.34|153.94|156.34|153.94|156.14|153.74|0
1649416580000|2022-04-08 11:16:20|156.14|153.74|156.2|153.8|156.2|153.8|156.14|153.74|0
1649416590000|2022-04-08 11:16:30|156.27|153.87|156.2|153.8|156.27|153.87|156.2|153.8|0
1649416610000|2022-04-08 11:16:50|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1649416620000|2022-04-08 11:17:00|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1649416630000|2022-04-08 11:17:10|156.07|153.67|156.34|153.94|156.34|153.94|156.07|153.67|0
1649416660000|2022-04-08 11:17:40|156.47|154.07|156.47|154.07|156.47|154.07|156.47|154.07|0
1649416670000|2022-04-08 11:17:50|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1649416680000|2022-04-08 11:18:00|156.4|154|156.34|153.94|156.4|154|156.34|153.94|0
1649416690000|2022-04-08 11:18:10|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1649416700000|2022-04-08 11:18:20|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1649416710000|2022-04-08 11:18:30|156.34|153.94|156.2|153.8|156.34|153.94|156.2|153.8|0
1649416720000|2022-04-08 11:18:40|156.33|153.93|156.27|153.87|156.33|153.93|156.2|153.8|0
1649416730000|2022-04-08 11:18:50|156.33|153.93|156.33|153.93|156.47|154.07|156.33|153.93|0
1649416740000|2022-04-08 11:19:00|156.2|153.8|156.07|153.67|156.2|153.8|156.07|153.67|0
1649416750000|2022-04-08 11:19:10|155.94|153.54|155.94|153.54|155.94|153.54|155.94|153.54|0
1649416760000|2022-04-08 11:19:20|155.81|153.41|155.81|153.41|155.81|153.41|155.67|153.27|0
1649416770000|2022-04-08 11:19:30|155.94|153.54|156.2|153.8|156.2|153.8|155.94|153.54|0
1649416780000|2022-04-08 11:19:40|156.07|153.67|156.07|153.67|156.07|153.67|155.94|153.54|0
1649416790000|2022-04-08 11:19:50|155.87|153.47|155.87|153.47|155.94|153.54|155.87|153.47|0
1649416800000|2022-04-08 11:20:00|155.94|153.54|155.94|153.54|155.94|153.54|155.94|153.54|0
1649416810000|2022-04-08 11:20:10|156.07|153.67|156.6|154.2|156.6|154.2|156.07|153.67|0
1649416820000|2022-04-08 11:20:20|156.47|154.07|156.33|153.93|156.47|154.07|156.33|153.93|0
1649416830000|2022-04-08 11:20:30|156.47|154.07|156.47|154.07|156.47|154.07|156.47|154.07|0
1649416840000|2022-04-08 11:20:40|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1649416850000|2022-04-08 11:20:50|156.73|154.33|156.86|154.46|156.86|154.46|156.73|154.33|0
1649416860000|2022-04-08 11:21:00|156.99|154.59|156.86|154.46|156.99|154.59|156.86|154.46|0
1649416870000|2022-04-08 11:21:10|156.6|154.2|156.6|154.2|156.6|154.2|156.6|154.2|0
1649416890000|2022-04-08 11:21:30|156.66|154.26|156.6|154.2|156.66|154.26|156.6|154.2|0
1649416900000|2022-04-08 11:21:40|156.46|154.06|156.2|153.8|156.46|154.06|156.2|153.8|0
1649416910000|2022-04-08 11:21:50|156.33|153.93|156.46|154.06|156.46|154.06|156.2|153.8|0
1649416930000|2022-04-08 11:22:10|156.33|153.93|156.33|153.93|156.33|153.93|156.33|153.93|0
1649416940000|2022-04-08 11:22:20|156.46|154.06|156.33|153.93|156.46|154.06|156.33|153.93|0
1649416950000|2022-04-08 11:22:30|156.4|154|156.33|153.93|156.4|154|156.33|153.93|0
1649416960000|2022-04-08 11:22:40|156.26|153.86|156.33|153.93|156.33|153.93|156.26|153.86|0
1649416970000|2022-04-08 11:22:50|156.26|153.86|156.2|153.8|156.26|153.86|156.2|153.8|0
1649416980000|2022-04-08 11:23:00|156.26|153.86|156.2|153.8|156.33|153.93|156.2|153.8|0
1649416990000|2022-04-08 11:23:10|156.07|153.67|155.8|153.4|156.07|153.67|155.8|153.4|0
1649417000000|2022-04-08 11:23:20|155.94|153.54|155.94|153.54|155.94|153.54|155.94|153.54|0
1649417020000|2022-04-08 11:23:40|156|153.6|155.94|153.54|156|153.6|155.94|153.54|0
1649417030000|2022-04-08 11:23:50|156|153.6|155.93|153.53|156.07|153.67|155.93|153.53|0
1649417040000|2022-04-08 11:24:00|155.8|153.4|155.87|153.47|155.93|153.53|155.8|153.4|0
1649417050000|2022-04-08 11:24:10|155.8|153.4|155.93|153.53|155.93|153.53|155.8|153.4|0
1649417060000|2022-04-08 11:24:20|155.87|153.47|155.8|153.4|155.87|153.47|155.8|153.4|0
1649417070000|2022-04-08 11:24:30|155.67|153.27|155.93|153.53|155.93|153.53|155.67|153.27|0
1649417080000|2022-04-08 11:24:40|155.8|153.4|155.93|153.53|155.93|153.53|155.8|153.4|0
1649417100000|2022-04-08 11:25:00|156.07|153.67|156.2|153.8|156.2|153.8|156.07|153.67|0
1649417110000|2022-04-08 11:25:10|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1649417130000|2022-04-08 11:25:30|156.2|153.8|156.2|153.8|156.2|153.8|156.13|153.73|0
1649417140000|2022-04-08 11:25:40|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1649417170000|2022-04-08 11:26:10|156.2|153.8|156.33|153.93|156.33|153.93|156.2|153.8|0
1649417180000|2022-04-08 11:26:20|156.26|153.86|156.46|154.06|156.46|154.06|156.26|153.86|0
1649417190000|2022-04-08 11:26:30|156.39|153.99|156.46|154.06|156.46|154.06|156.33|153.93|0
1649417210000|2022-04-08 11:26:50|156.33|153.93|156.06|153.66|156.33|153.93|156.06|153.66|0
1649417230000|2022-04-08 11:27:10|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1649417240000|2022-04-08 11:27:20|156.33|153.93|156.33|153.93|156.33|153.93|156.33|153.93|0
1649417250000|2022-04-08 11:27:30|156.39|153.99|156.33|153.93|156.39|153.99|156.33|153.93|0
1649417260000|2022-04-08 11:27:40|156.39|153.99|156.39|153.99|156.39|153.99|156.33|153.93|0
1649417270000|2022-04-08 11:27:50|156.46|154.06|156.46|154.06|156.46|154.06|156.39|153.99|0
1649417290000|2022-04-08 11:28:10|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1649417300000|2022-04-08 11:28:20|156.52|154.12|156.46|154.06|156.52|154.12|156.46|154.06|0
1649417310000|2022-04-08 11:28:30|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1649417320000|2022-04-08 11:28:40|156.46|154.06|156.52|154.12|156.52|154.12|156.46|154.06|0
1649417330000|2022-04-08 11:28:50|156.39|153.99|156.39|153.99|156.46|154.06|156.33|153.93|0
1649417340000|2022-04-08 11:29:00|156.46|154.06|156.39|153.99|156.46|154.06|156.33|153.93|0
1649417350000|2022-04-08 11:29:10|156.33|153.93|156.46|154.06|156.46|154.06|156.33|153.93|0
1649417360000|2022-04-08 11:29:20|156.33|153.93|156.33|153.93|156.33|153.93|156.33|153.93|0
1649417370000|2022-04-08 11:29:30|156.26|153.86|156.26|153.86|156.26|153.86|156.26|153.86|0
1649417380000|2022-04-08 11:29:40|156.19|153.79|156.46|154.06|156.46|154.06|156.19|153.79|0
1649417390000|2022-04-08 11:29:50|156.33|153.93|156.59|154.19|156.59|154.19|156.33|153.93|0
1649417400000|2022-04-08 11:30:00|156.65|154.25|156.59|154.19|156.65|154.25|156.59|154.19|0
1649417410000|2022-04-08 11:30:10|156.46|154.06|156.46|154.06|156.46|154.06|156.46|154.06|0
1649417420000|2022-04-08 11:30:20|156.33|153.93|156.33|153.93|156.33|153.93|156.33|153.93|0
1649417430000|2022-04-08 11:30:30|156.19|153.79|156.19|153.79|156.19|153.79|156.19|153.79|0
1649417450000|2022-04-08 11:30:50|156.33|153.93|156.39|153.99|156.46|154.06|156.33|153.93|0
1649417460000|2022-04-08 11:31:00|156.33|153.93|156.39|153.99|156.39|153.99|156.19|153.79|0
1649417470000|2022-04-08 11:31:10|156.33|153.93|155.4|153|156.46|154.06|155.4|153|0
1649417490000|2022-04-08 11:31:30|155.53|153.13|155.53|153.13|155.53|153.13|155.53|153.13|0
1649417500000|2022-04-08 11:31:40|155.6|153.2|155.67|153.27|155.67|153.27|155.53|153.13|0
1649417520000|2022-04-08 11:32:00|155.53|153.13|156.06|153.66|156.06|153.66|155.53|153.13|0
1649417530000|2022-04-08 11:32:10|156.19|153.79|156.32|153.92|156.32|153.92|156.19|153.79|0
1649417550000|2022-04-08 11:32:30|156.19|153.79|156.32|153.92|156.32|153.92|156.19|153.79|0
1649417560000|2022-04-08 11:32:40|156.19|153.79|156.19|153.79|156.19|153.79|156.19|153.79|0
1649417570000|2022-04-08 11:32:50|156.06|153.66|156.19|153.79|156.19|153.79|156.06|153.66|0
1649417580000|2022-04-08 11:33:00|156.06|153.66|156.19|153.79|156.32|153.92|156.06|153.66|0
1649417590000|2022-04-08 11:33:10|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1649417600000|2022-04-08 11:33:20|156.46|154.06|156.19|153.79|156.46|154.06|156.19|153.79|0
1649417610000|2022-04-08 11:33:30|156.12|153.72|156.19|153.79|156.19|153.79|156.06|153.66|0
1649417630000|2022-04-08 11:33:50|156.32|153.92|156.25|153.85|156.32|153.92|156.25|153.85|0
1649417640000|2022-04-08 11:34:00|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1649417650000|2022-04-08 11:34:10|156.19|153.79|156.32|153.92|156.32|153.92|156.19|153.79|0
1649417670000|2022-04-08 11:34:30|156.19|153.79|156.06|153.66|156.19|153.79|156.06|153.66|0
1649417680000|2022-04-08 11:34:40|156.19|153.79|156.06|153.66|156.19|153.79|156.06|153.66|0
1649417690000|2022-04-08 11:34:50|156.19|153.79|156.32|153.92|156.32|153.92|156.12|153.72|0
1649417700000|2022-04-08 11:35:00|156.19|153.79|156.19|153.79|156.19|153.79|156.19|153.79|0
1649417710000|2022-04-08 11:35:10|156.25|153.85|156.19|153.79|156.25|153.85|156.19|153.79|0
1649417730000|2022-04-08 11:35:30|156.12|153.72|156.19|153.79|156.19|153.79|156.12|153.72|0
1649417740000|2022-04-08 11:35:40|156.32|153.92|156.32|153.92|156.32|153.92|156.19|153.79|0
1649417750000|2022-04-08 11:35:50|156.45|154.05|156.45|154.05|156.45|154.05|156.45|154.05|0
1649417780000|2022-04-08 11:36:20|156.32|153.92|156.32|153.92|156.32|153.92|156.32|153.92|0
1649417800000|2022-04-08 11:36:40|156.45|154.05|156.45|154.05|156.45|154.05|156.45|154.05|0
1649417810000|2022-04-08 11:36:50|156.59|154.19|156.59|154.19|156.72|154.32|156.59|154.19|0
1649417830000|2022-04-08 11:37:10|156.72|154.32|156.72|154.32|156.72|154.32|156.72|154.32|0
1649417840000|2022-04-08 11:37:20|156.85|154.45|156.85|154.45|156.85|154.45|156.85|154.45|0
1649417850000|2022-04-08 11:37:30|156.98|154.58|156.85|154.45|156.98|154.58|156.85|154.45|0
1649417860000|2022-04-08 11:37:40|156.72|154.32|156.59|154.19|156.72|154.32|156.59|154.19|0
1649417870000|2022-04-08 11:37:50|156.52|154.12|156.58|154.18|156.58|154.18|156.52|154.12|0
1649417880000|2022-04-08 11:38:00|156.72|154.32|156.98|154.58|156.98|154.58|156.72|154.32|0
1649417890000|2022-04-08 11:38:10|156.85|154.45|156.85|154.45|156.85|154.45|156.85|154.45|0
1649417900000|2022-04-08 11:38:20|156.98|154.58|157.11|154.71|157.11|154.71|156.98|154.58|0
1649417910000|2022-04-08 11:38:30|157.25|154.85|157.51|155.11|157.51|155.11|157.25|154.85|0
1649417920000|2022-04-08 11:38:40|157.64|155.24|157.44|155.04|157.64|155.24|157.38|154.98|0
1649417930000|2022-04-08 11:38:50|157.25|154.85|157.31|154.91|157.38|154.98|157.25|154.85|0
1649417940000|2022-04-08 11:39:00|157.38|154.98|157.44|155.04|157.51|155.11|157.38|154.98|0
1649417950000|2022-04-08 11:39:10|157.38|154.98|157.51|155.11|157.51|155.11|157.38|154.98|0
1649417960000|2022-04-08 11:39:20|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1649417970000|2022-04-08 11:39:30|157.25|154.85|157.38|154.98|157.38|154.98|157.25|154.85|0
1649417980000|2022-04-08 11:39:40|157.44|155.04|157.38|154.98|157.44|155.04|157.38|154.98|0
1649417990000|2022-04-08 11:39:50|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418010000|2022-04-08 11:40:10|157.78|155.38|157.64|155.24|157.78|155.38|157.64|155.24|0
1649418020000|2022-04-08 11:40:20|157.44|155.04|157.38|154.98|157.44|155.04|157.38|154.98|0
1649418040000|2022-04-08 11:40:40|157.44|155.04|157.51|155.11|157.51|155.11|157.44|155.04|0
1649418050000|2022-04-08 11:40:50|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1649418060000|2022-04-08 11:41:00|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418070000|2022-04-08 11:41:10|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1649418080000|2022-04-08 11:41:20|157.64|155.24|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418090000|2022-04-08 11:41:30|157.71|155.31|157.71|155.31|157.71|155.31|157.71|155.31|0
1649418100000|2022-04-08 11:41:40|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1649418110000|2022-04-08 11:41:50|157.77|155.37|157.77|155.37|157.77|155.37|157.77|155.37|0
1649418120000|2022-04-08 11:42:00|157.91|155.51|158.17|155.77|158.17|155.77|157.91|155.51|0
1649418130000|2022-04-08 11:42:10|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1649418140000|2022-04-08 11:42:20|158.31|155.91|158.17|155.77|158.31|155.91|158.17|155.77|0
1649418150000|2022-04-08 11:42:30|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1649418160000|2022-04-08 11:42:40|158.1|155.7|158.04|155.64|158.1|155.7|158.04|155.64|0
1649418170000|2022-04-08 11:42:50|157.91|155.51|157.91|155.51|157.91|155.51|157.91|155.51|0
1649418180000|2022-04-08 11:43:00|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1649418190000|2022-04-08 11:43:10|157.91|155.51|158.04|155.64|158.04|155.64|157.91|155.51|0
1649418220000|2022-04-08 11:43:40|157.91|155.51|157.51|155.11|157.91|155.51|157.51|155.11|0
1649418230000|2022-04-08 11:43:50|157.38|154.98|157.51|155.11|157.51|155.11|157.38|154.98|0
1649418240000|2022-04-08 11:44:00|157.38|154.98|157.51|155.11|157.51|155.11|157.38|154.98|0
1649418250000|2022-04-08 11:44:10|157.37|154.97|157.51|155.11|157.51|155.11|157.37|154.97|0
1649418260000|2022-04-08 11:44:20|157.44|155.04|157.51|155.11|157.51|155.11|157.44|155.04|0
1649418270000|2022-04-08 11:44:30|157.44|155.04|157.64|155.24|157.64|155.24|157.44|155.04|0
1649418280000|2022-04-08 11:44:40|157.77|155.37|157.77|155.37|157.77|155.37|157.77|155.37|0
1649418290000|2022-04-08 11:44:50|157.64|155.24|157.57|155.17|157.64|155.24|157.57|155.17|0
1649418300000|2022-04-08 11:45:00|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1649418310000|2022-04-08 11:45:10|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418320000|2022-04-08 11:45:20|157.57|155.17|157.57|155.17|157.64|155.24|157.57|155.17|0
1649418330000|2022-04-08 11:45:30|157.64|155.24|157.51|155.11|157.64|155.24|157.51|155.11|0
1649418340000|2022-04-08 11:45:40|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1649418350000|2022-04-08 11:45:50|157.7|155.3|157.64|155.24|157.7|155.3|157.64|155.24|0
1649418360000|2022-04-08 11:46:00|157.7|155.3|157.64|155.24|157.7|155.3|157.64|155.24|0
1649418370000|2022-04-08 11:46:10|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418380000|2022-04-08 11:46:20|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1649418400000|2022-04-08 11:46:40|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1649418410000|2022-04-08 11:46:50|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1649418430000|2022-04-08 11:47:10|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1649418440000|2022-04-08 11:47:20|157.64|155.24|157.51|155.11|157.64|155.24|157.51|155.11|0
1649418460000|2022-04-08 11:47:40|157.77|155.37|157.77|155.37|157.77|155.37|157.77|155.37|0
1649418510000|2022-04-08 11:48:30|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1649418520000|2022-04-08 11:48:40|157.77|155.37|157.37|154.97|157.77|155.37|157.37|154.97|0
1649418530000|2022-04-08 11:48:50|157.5|155.1|157.5|155.1|157.5|155.1|157.5|155.1|0
1649418550000|2022-04-08 11:49:10|157.37|154.97|157.37|154.97|157.37|154.97|157.37|154.97|0
1649418580000|2022-04-08 11:49:40|157.24|154.84|157.37|154.97|157.37|154.97|157.24|154.84|0
1649418590000|2022-04-08 11:49:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1649418610000|2022-04-08 11:50:10|157.11|154.71|157.24|154.84|157.24|154.84|157.11|154.71|0
1649418680000|2022-04-08 11:51:20|157.3|154.9|157.24|154.84|157.3|154.9|157.24|154.84|0
1649418690000|2022-04-08 11:51:30|157.37|154.97|157.24|154.84|157.37|154.97|157.24|154.84|0
1649418700000|2022-04-08 11:51:40|157.37|154.97|157.37|154.97|157.37|154.97|157.37|154.97|0
1649418710000|2022-04-08 11:51:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1649418750000|2022-04-08 11:52:30|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1649418770000|2022-04-08 11:52:50|157.24|154.84|157.24|154.84|157.24|154.84|157.24|154.84|0
1649418780000|2022-04-08 11:53:00|157.1|154.7|157.1|154.7|157.1|154.7|157.1|154.7|0
1649418800000|2022-04-08 11:53:20|156.84|154.44|156.64|154.24|156.84|154.44|156.64|154.24|0
1649418810000|2022-04-08 11:53:30|156.71|154.31|156.71|154.31|156.84|154.44|156.71|154.31|0
1649418830000|2022-04-08 11:53:50|156.57|154.17|156.44|154.04|156.57|154.17|156.44|154.04|0
1649418840000|2022-04-08 11:54:00|156.57|154.17|156.71|154.31|156.71|154.31|156.57|154.17|0
1649418850000|2022-04-08 11:54:10|156.84|154.44|156.71|154.31|156.84|154.44|156.71|154.31|0
1649418860000|2022-04-08 11:54:20|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1649418870000|2022-04-08 11:54:30|156.77|154.37|156.84|154.44|156.84|154.44|156.77|154.37|0
1649418880000|2022-04-08 11:54:40|156.9|154.5|156.97|154.57|156.97|154.57|156.9|154.5|0
1649418900000|2022-04-08 11:55:00|157.1|154.7|156.84|154.44|157.1|154.7|156.84|154.44|0
1649418910000|2022-04-08 11:55:10|156.9|154.5|156.77|154.37|156.9|154.5|156.77|154.37|0
1649418920000|2022-04-08 11:55:20|156.84|154.44|156.7|154.3|156.84|154.44|156.7|154.3|0
1649418940000|2022-04-08 11:55:40|156.64|154.24|156.7|154.3|156.7|154.3|156.64|154.24|0
1649418960000|2022-04-08 11:56:00|156.84|154.44|156.7|154.3|156.84|154.44|156.7|154.3|0
1649418980000|2022-04-08 11:56:20|156.57|154.17|156.57|154.17|156.57|154.17|156.57|154.17|0
1649418990000|2022-04-08 11:56:30|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1649419000000|2022-04-08 11:56:40|156.31|153.91|156.04|153.64|156.31|153.91|156.04|153.64|0
1649419010000|2022-04-08 11:56:50|156.31|153.91|156.04|153.64|156.31|153.91|155.91|153.51|0
1649419020000|2022-04-08 11:57:00|155.91|153.51|155.65|153.25|155.91|153.51|155.65|153.25|0
1649419030000|2022-04-08 11:57:10|155.78|153.38|155.91|153.51|155.91|153.51|155.78|153.38|0
1649419040000|2022-04-08 11:57:20|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1649419050000|2022-04-08 11:57:30|156.17|153.77|156.31|153.91|156.31|153.91|156.17|153.77|0
1649419070000|2022-04-08 11:57:50|156.17|153.77|156.31|153.91|156.31|153.91|156.17|153.77|0
1649419080000|2022-04-08 11:58:00|156.17|153.77|156.1|153.7|156.17|153.77|156.1|153.7|0
1649419090000|2022-04-08 11:58:10|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1649419100000|2022-04-08 11:58:20|156.1|153.7|156.1|153.7|156.1|153.7|156.1|153.7|0
1649419110000|2022-04-08 11:58:30|156.04|153.64|156.04|153.64|156.04|153.64|156.04|153.64|0
1649419140000|2022-04-08 11:59:00|155.97|153.57|155.97|153.57|155.97|153.57|155.97|153.57|0
1649419150000|2022-04-08 11:59:10|156.04|153.64|156.04|153.64|156.04|153.64|155.97|153.57|0
1649419160000|2022-04-08 11:59:20|156.17|153.77|156.24|153.84|156.3|153.9|156.17|153.77|0
1649419170000|2022-04-08 11:59:30|156.3|153.9|156.17|153.77|156.3|153.9|156.17|153.77|0
1649419180000|2022-04-08 11:59:40|156.3|153.9|156.17|153.77|156.3|153.9|156.17|153.77|0
1649419190000|2022-04-08 11:59:50|156.3|153.9|156.3|153.9|156.3|153.9|156.3|153.9|0
1649419200000|2022-04-08 12:00:00|156.44|154.04|156.44|154.04|156.57|154.17|156.44|154.04|0
1649419210000|2022-04-08 12:00:10|156.3|153.9|156.3|153.9|156.37|153.97|156.3|153.9|0
1649419220000|2022-04-08 12:00:20|156.44|154.04|156.44|154.04|156.44|154.04|156.44|154.04|0
1649419240000|2022-04-08 12:00:40|156.37|153.97|156.44|154.04|156.44|154.04|156.37|153.97|0
1649419250000|2022-04-08 12:00:50|156.5|154.1|156.83|154.43|156.83|154.43|156.5|154.1|0
1649419260000|2022-04-08 12:01:00|156.7|154.3|156.7|154.3|156.83|154.43|156.7|154.3|0
1649419270000|2022-04-08 12:01:10|156.76|154.36|156.7|154.3|156.76|154.36|156.7|154.3|0
1649419280000|2022-04-08 12:01:20|156.83|154.43|156.7|154.3|156.83|154.43|156.7|154.3|0
1649419290000|2022-04-08 12:01:30|156.63|154.23|156.57|154.17|156.63|154.23|156.57|154.17|0
1649419300000|2022-04-08 12:01:40|156.7|154.3|156.7|154.3|156.7|154.3|156.7|154.3|0
1649419310000|2022-04-08 12:01:50|156.57|154.17|156.57|154.17|156.7|154.3|156.57|154.17|0
1649419320000|2022-04-08 12:02:00|156.7|154.3|156.57|154.17|156.7|154.3|156.57|154.17|0
1649419330000|2022-04-08 12:02:10|156.43|154.03|156.04|153.64|156.43|154.03|156.04|153.64|0
1649419350000|2022-04-08 12:02:30|155.97|153.57|156.3|153.9|156.3|153.9|155.97|153.57|0
1649419360000|2022-04-08 12:02:40|156.23|153.83|156.17|153.77|156.23|153.83|156.17|153.77|0
1649419370000|2022-04-08 12:02:50|156.1|153.7|156.04|153.64|156.1|153.7|156.04|153.64|0
1649419380000|2022-04-08 12:03:00|156.1|153.7|155.91|153.51|156.1|153.7|155.91|153.51|0
1649419390000|2022-04-08 12:03:10|155.84|153.44|155.64|153.24|155.84|153.44|155.64|153.24|0
1649419400000|2022-04-08 12:03:20|155.77|153.37|155.51|153.11|155.77|153.37|155.51|153.11|0
1649419410000|2022-04-08 12:03:30|155.44|153.04|155.51|153.11|155.51|153.11|155.44|153.04|0
1649419420000|2022-04-08 12:03:40|155.64|153.24|155.51|153.11|155.64|153.24|155.51|153.11|0
1649419430000|2022-04-08 12:03:50|155.57|153.17|155.51|153.11|155.57|153.17|155.51|153.11|0
1649419440000|2022-04-08 12:04:00|155.44|153.04|155.51|153.11|155.51|153.11|155.44|153.04|0
1649419450000|2022-04-08 12:04:10|155.38|152.98|155.38|152.98|155.38|152.98|155.38|152.98|0
1649419460000|2022-04-08 12:04:20|154.98|152.58|154.72|152.32|154.98|152.58|154.59|152.19|0
1649419470000|2022-04-08 12:04:30|154.85|152.45|154.98|152.58|154.98|152.58|154.85|152.45|0
1649419480000|2022-04-08 12:04:40|154.85|152.45|154.72|152.32|154.85|152.45|154.72|152.32|0
1649419490000|2022-04-08 12:04:50|154.85|152.45|154.85|152.45|154.85|152.45|154.72|152.32|0
1649419500000|2022-04-08 12:05:00|154.78|152.38|154.85|152.45|154.85|152.45|154.72|152.32|0
1649419510000|2022-04-08 12:05:10|154.98|152.58|155.25|152.85|155.25|152.85|154.98|152.58|0
1649419520000|2022-04-08 12:05:20|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1649419530000|2022-04-08 12:05:30|155.05|152.65|155.11|152.71|155.11|152.71|154.98|152.58|0
1649419540000|2022-04-08 12:05:40|154.98|152.58|154.72|152.32|154.98|152.58|154.72|152.32|0
1649419550000|2022-04-08 12:05:50|154.59|152.19|154.85|152.45|154.85|152.45|154.59|152.19|0
1649419560000|2022-04-08 12:06:00|154.72|152.32|154.98|152.58|154.98|152.58|154.72|152.32|0
1649419570000|2022-04-08 12:06:10|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1649419580000|2022-04-08 12:06:20|154.98|152.58|155.11|152.71|155.11|152.71|154.98|152.58|0
1649419590000|2022-04-08 12:06:30|154.98|152.58|154.98|152.58|154.98|152.58|154.98|152.58|0
1649419600000|2022-04-08 12:06:40|154.85|152.45|154.98|152.58|154.98|152.58|154.85|152.45|0
1649419610000|2022-04-08 12:06:50|154.85|152.45|154.85|152.45|154.85|152.45|154.72|152.32|0
1649419620000|2022-04-08 12:07:00|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1649419630000|2022-04-08 12:07:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1649419640000|2022-04-08 12:07:20|154.72|152.32|154.85|152.45|154.85|152.45|154.72|152.32|0
1649419650000|2022-04-08 12:07:30|154.72|152.32|154.59|152.19|154.72|152.32|154.59|152.19|0
1649419660000|2022-04-08 12:07:40|154.72|152.32|154.85|152.45|154.85|152.45|154.72|152.32|0
1649419670000|2022-04-08 12:07:50|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1649419680000|2022-04-08 12:08:00|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1649419690000|2022-04-08 12:08:10|154.85|152.45|154.85|152.45|154.85|152.45|154.85|152.45|0
1649419700000|2022-04-08 12:08:20|154.78|152.38|154.72|152.32|154.85|152.45|154.72|152.32|0
1649419740000|2022-04-08 12:09:00|154.45|152.05|154.45|152.05|154.59|152.19|154.45|152.05|0
1649419750000|2022-04-08 12:09:10|154.59|152.19|154.59|152.19|154.72|152.32|154.59|152.19|0
1649419760000|2022-04-08 12:09:20|154.45|152.05|154.72|152.32|154.72|152.32|154.45|152.05|0
1649419770000|2022-04-08 12:09:30|154.59|152.19|154.72|152.32|154.72|152.32|154.59|152.19|0
1649419780000|2022-04-08 12:09:40|154.78|152.38|154.65|152.25|154.78|152.38|154.59|152.19|0
1649419790000|2022-04-08 12:09:50|154.72|152.32|154.78|152.38|154.78|152.38|154.72|152.32|0
1649419800000|2022-04-08 12:10:00|154.85|152.45|154.72|152.32|154.85|152.45|154.72|152.32|0
1649419840000|2022-04-08 12:10:40|154.58|152.18|154.45|152.05|154.58|152.18|154.45|152.05|0
1649419850000|2022-04-08 12:10:50|154.52|152.12|154.58|152.18|154.58|152.18|154.52|152.12|0
1649419860000|2022-04-08 12:11:00|154.72|152.32|154.45|152.05|154.72|152.32|154.45|152.05|0
1649419870000|2022-04-08 12:11:10|154.52|152.12|154.58|152.18|154.58|152.18|154.45|152.05|0
1649419890000|2022-04-08 12:11:30|154.45|152.05|154.58|152.18|154.58|152.18|154.45|152.05|0
1649419920000|2022-04-08 12:12:00|154.45|152.05|154.32|151.92|154.45|152.05|154.32|151.92|0
1649419930000|2022-04-08 12:12:10|154.38|151.98|154.38|151.98|154.38|151.98|154.38|151.98|0
1649419940000|2022-04-08 12:12:20|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649419950000|2022-04-08 12:12:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649419960000|2022-04-08 12:12:40|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1649419980000|2022-04-08 12:13:00|154.65|152.25|154.32|151.92|154.65|152.25|154.32|151.92|0
1649419990000|2022-04-08 12:13:10|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1649420000000|2022-04-08 12:13:20|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649420020000|2022-04-08 12:13:40|154.45|152.05|154.58|152.18|154.58|152.18|154.45|152.05|0
1649420030000|2022-04-08 12:13:50|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649420060000|2022-04-08 12:14:20|154.32|151.92|154.32|151.92|154.45|152.05|154.32|151.92|0
1649420070000|2022-04-08 12:14:30|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1649420080000|2022-04-08 12:14:40|154.12|151.72|154.32|151.92|154.32|151.92|154.12|151.72|0
1649420100000|2022-04-08 12:15:00|154.38|151.98|154.45|152.05|154.45|152.05|154.38|151.98|0
1649420110000|2022-04-08 12:15:10|154.32|151.92|154.45|152.05|154.45|152.05|154.32|151.92|0
1649420120000|2022-04-08 12:15:20|154.58|152.18|154.84|152.44|154.84|152.44|154.58|152.18|0
1649420130000|2022-04-08 12:15:30|154.71|152.31|154.45|152.05|154.71|152.31|154.45|152.05|0
1649420140000|2022-04-08 12:15:40|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649420150000|2022-04-08 12:15:50|154.19|151.79|154.32|151.92|154.32|151.92|154.19|151.79|0
1649420160000|2022-04-08 12:16:00|154.25|151.85|154.19|151.79|154.25|151.85|154.19|151.79|0
1649420170000|2022-04-08 12:16:10|154.25|151.85|154.06|151.66|154.25|151.85|154.06|151.66|0
1649420180000|2022-04-08 12:16:20|153.93|151.53|154.06|151.66|154.06|151.66|153.93|151.53|0
1649420190000|2022-04-08 12:16:30|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1649420230000|2022-04-08 12:17:10|154.32|151.92|154.32|151.92|154.32|151.92|154.19|151.79|0
1649420260000|2022-04-08 12:17:40|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1649420270000|2022-04-08 12:17:50|154.05|151.65|154.12|151.72|154.12|151.72|154.05|151.65|0
1649420280000|2022-04-08 12:18:00|154.05|151.65|154.19|151.79|154.19|151.79|154.05|151.65|0
1649420290000|2022-04-08 12:18:10|154.12|151.72|154.19|151.79|154.19|151.79|154.12|151.72|0
1649420300000|2022-04-08 12:18:20|154.05|151.65|153.92|151.52|154.05|151.65|153.92|151.52|0
1649420310000|2022-04-08 12:18:30|154.05|151.65|153.92|151.52|154.05|151.65|153.92|151.52|0
1649420320000|2022-04-08 12:18:40|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1649420330000|2022-04-08 12:18:50|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1649420340000|2022-04-08 12:19:00|154.05|151.65|154.18|151.78|154.18|151.78|154.05|151.65|0
1649420350000|2022-04-08 12:19:10|154.12|151.72|154.05|151.65|154.12|151.72|153.92|151.52|0
1649420360000|2022-04-08 12:19:20|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1649420370000|2022-04-08 12:19:30|153.79|151.39|153.79|151.39|153.85|151.45|153.79|151.39|0
1649420390000|2022-04-08 12:19:50|153.66|151.26|153.92|151.52|153.92|151.52|153.66|151.26|0
1649420400000|2022-04-08 12:20:00|153.99|151.59|154.05|151.65|154.05|151.65|153.92|151.52|0
1649420410000|2022-04-08 12:20:10|154.32|151.92|154.05|151.65|154.32|151.92|154.05|151.65|0
1649420420000|2022-04-08 12:20:20|154.18|151.78|154.18|151.78|154.32|151.92|154.18|151.78|0
1649420430000|2022-04-08 12:20:30|154.32|151.92|154.18|151.78|154.32|151.92|154.18|151.78|0
1649420440000|2022-04-08 12:20:40|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1649420450000|2022-04-08 12:20:50|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649420460000|2022-04-08 12:21:00|154.31|151.91|154.31|151.91|154.45|152.05|154.31|151.91|0
1649420480000|2022-04-08 12:21:20|154.45|152.05|154.25|151.85|154.45|152.05|154.25|151.85|0
1649420490000|2022-04-08 12:21:30|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1649420500000|2022-04-08 12:21:40|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649420510000|2022-04-08 12:21:50|154.51|152.11|154.45|152.05|154.51|152.11|154.45|152.05|0
1649420520000|2022-04-08 12:22:00|154.44|152.04|154.31|151.91|154.44|152.04|154.31|151.91|0
1649420530000|2022-04-08 12:22:10|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1649420540000|2022-04-08 12:22:20|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1649420550000|2022-04-08 12:22:30|154.18|151.78|154.31|151.91|154.31|151.91|154.18|151.78|0
1649420560000|2022-04-08 12:22:40|154.25|151.85|154.18|151.78|154.25|151.85|154.18|151.78|0
1649420570000|2022-04-08 12:22:50|154.31|151.91|154.18|151.78|154.31|151.91|154.18|151.78|0
1649420580000|2022-04-08 12:23:00|154.31|151.91|154.18|151.78|154.31|151.91|154.18|151.78|0
1649420600000|2022-04-08 12:23:20|154.05|151.65|154.18|151.78|154.18|151.78|154.05|151.65|0
1649420610000|2022-04-08 12:23:30|154.31|151.91|154.18|151.78|154.31|151.91|154.18|151.78|0
1649420620000|2022-04-08 12:23:40|154.24|151.84|154.18|151.78|154.24|151.84|154.05|151.65|0
1649420640000|2022-04-08 12:24:00|154.24|151.84|154.71|152.31|154.71|152.31|154.24|151.84|0
1649420650000|2022-04-08 12:24:10|154.64|152.24|154.71|152.31|154.71|152.31|154.64|152.24|0
1649420660000|2022-04-08 12:24:20|154.84|152.44|154.97|152.57|154.97|152.57|154.84|152.44|0
1649420670000|2022-04-08 12:24:30|154.84|152.44|154.97|152.57|154.97|152.57|154.84|152.44|0
1649420680000|2022-04-08 12:24:40|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1649420690000|2022-04-08 12:24:50|154.77|152.37|154.84|152.44|154.84|152.44|154.77|152.37|0
1649420700000|2022-04-08 12:25:00|154.71|152.31|154.71|152.31|154.71|152.31|154.71|152.31|0
1649420720000|2022-04-08 12:25:20|154.57|152.17|154.7|152.3|154.71|152.31|154.57|152.17|0
1649420750000|2022-04-08 12:25:50|154.97|152.57|154.84|152.44|154.97|152.57|154.84|152.44|0
1649420760000|2022-04-08 12:26:00|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1649420770000|2022-04-08 12:26:10|154.57|152.17|154.57|152.17|154.64|152.24|154.57|152.17|0
1649420780000|2022-04-08 12:26:20|154.7|152.3|154.84|152.44|154.84|152.44|154.7|152.3|0
1649420820000|2022-04-08 12:27:00|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1649420830000|2022-04-08 12:27:10|154.84|152.44|154.9|152.5|154.9|152.5|154.84|152.44|0
1649420840000|2022-04-08 12:27:20|154.97|152.57|155.1|152.7|155.23|152.83|154.97|152.57|0
1649420850000|2022-04-08 12:27:30|155.23|152.83|155.23|152.83|155.23|152.83|155.23|152.83|0
1649420860000|2022-04-08 12:27:40|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1649420870000|2022-04-08 12:27:50|155.29|152.89|155.23|152.83|155.29|152.89|155.23|152.83|0
1649420890000|2022-04-08 12:28:10|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1649420900000|2022-04-08 12:28:20|155.23|152.83|155.23|152.83|155.23|152.83|155.23|152.83|0
1649420910000|2022-04-08 12:28:30|155.03|152.63|154.97|152.57|155.03|152.63|154.97|152.57|0
1649420920000|2022-04-08 12:28:40|155.1|152.7|154.97|152.57|155.1|152.7|154.97|152.57|0
1649420930000|2022-04-08 12:28:50|155.1|152.7|155.1|152.7|155.1|152.7|155.1|152.7|0
1649420940000|2022-04-08 12:29:00|155.03|152.63|154.97|152.57|155.03|152.63|154.97|152.57|0
1649420950000|2022-04-08 12:29:10|154.96|152.56|154.7|152.3|154.96|152.56|154.7|152.3|0
1649420960000|2022-04-08 12:29:20|154.83|152.43|154.7|152.3|154.83|152.43|154.7|152.3|0
1649420970000|2022-04-08 12:29:30|154.83|152.43|154.44|152.04|154.83|152.43|154.44|152.04|0
1649420980000|2022-04-08 12:29:40|154.31|151.91|154.57|152.17|154.57|152.17|154.31|151.91|0
1649421000000|2022-04-08 12:30:00|154.7|152.3|154.7|152.3|154.7|152.3|154.57|152.17|0
1649421010000|2022-04-08 12:30:10|154.83|152.43|154.7|152.3|154.83|152.43|154.7|152.3|0
1649421030000|2022-04-08 12:30:30|154.83|152.43|154.96|152.56|154.96|152.56|154.83|152.43|0
1649421040000|2022-04-08 12:30:40|154.83|152.43|154.83|152.43|154.83|152.43|154.83|152.43|0
1649421050000|2022-04-08 12:30:50|154.7|152.3|154.96|152.56|154.96|152.56|154.7|152.3|0
1649421080000|2022-04-08 12:31:20|154.83|152.43|154.7|152.3|154.83|152.43|154.7|152.3|0
1649421090000|2022-04-08 12:31:30|154.76|152.36|154.7|152.3|154.76|152.36|154.7|152.3|0
1649421100000|2022-04-08 12:31:40|154.57|152.17|154.7|152.3|154.7|152.3|154.57|152.17|0
1649421110000|2022-04-08 12:31:50|154.57|152.17|154.24|151.84|154.57|152.17|154.18|151.78|0
1649421120000|2022-04-08 12:32:00|154.04|151.64|153.65|151.25|154.04|151.64|153.65|151.25|0
1649421130000|2022-04-08 12:32:10|153.39|150.99|153.71|151.31|153.71|151.31|153.39|150.99|0
1649421140000|2022-04-08 12:32:20|153.91|151.51|153.65|151.25|153.91|151.51|153.52|151.12|0
1649421150000|2022-04-08 12:32:30|153.78|151.38|153.78|151.38|153.91|151.51|153.78|151.38|0
1649421160000|2022-04-08 12:32:40|153.65|151.25|153.65|151.25|153.78|151.38|153.65|151.25|0
1649421170000|2022-04-08 12:32:50|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1649421180000|2022-04-08 12:33:00|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1649421190000|2022-04-08 12:33:10|153.78|151.38|153.78|151.38|153.91|151.51|153.78|151.38|0
1649421210000|2022-04-08 12:33:30|153.39|150.99|153.26|150.86|153.39|150.99|153.26|150.86|0
1649421220000|2022-04-08 12:33:40|153.45|151.05|153.39|150.99|153.45|151.05|153.39|150.99|0
1649421230000|2022-04-08 12:33:50|153.52|151.12|153.65|151.25|153.65|151.25|153.52|151.12|0
1649421240000|2022-04-08 12:34:00|153.52|151.12|153.26|150.86|153.52|151.12|153.26|150.86|0
1649421250000|2022-04-08 12:34:10|153.52|151.12|153.52|151.12|153.52|151.12|153.52|151.12|0
1649421260000|2022-04-08 12:34:20|153.39|150.99|153|150.6|153.39|150.99|153|150.6|0
1649421270000|2022-04-08 12:34:30|152.87|150.47|153|150.6|153|150.6|152.87|150.47|0
1649421280000|2022-04-08 12:34:40|152.93|150.53|152.87|150.47|153|150.6|152.87|150.47|0
1649421290000|2022-04-08 12:34:50|153|150.6|153.13|150.73|153.13|150.73|153|150.6|0
1649421300000|2022-04-08 12:35:00|153|150.6|152.87|150.47|153|150.6|152.87|150.47|0
1649421310000|2022-04-08 12:35:10|153|150.6|152.74|150.34|153|150.6|152.74|150.34|0
1649421320000|2022-04-08 12:35:20|152.61|150.21|153.13|150.73|153.13|150.73|152.61|150.21|0
1649421340000|2022-04-08 12:35:40|153|150.6|153.13|150.73|153.13|150.73|153|150.6|0
1649421350000|2022-04-08 12:35:50|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649421360000|2022-04-08 12:36:00|153.13|150.73|153.26|150.86|153.26|150.86|153.13|150.73|0
1649421370000|2022-04-08 12:36:10|153.32|150.92|153.39|150.99|153.65|151.25|153.32|150.92|0
1649421380000|2022-04-08 12:36:20|153.26|150.86|153.26|150.86|153.39|150.99|153.26|150.86|0
1649421390000|2022-04-08 12:36:30|153.39|150.99|152.86|150.46|153.39|150.99|152.86|150.46|0
1649421400000|2022-04-08 12:36:40|152.73|150.33|153|150.6|153|150.6|152.73|150.33|0
1649421410000|2022-04-08 12:36:50|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1649421420000|2022-04-08 12:37:00|153.13|150.73|153.26|150.86|153.52|151.12|153.13|150.73|0
1649421430000|2022-04-08 12:37:10|153.39|150.99|153.39|150.99|153.52|151.12|153.39|150.99|0
1649421440000|2022-04-08 12:37:20|153.52|151.12|153.39|150.99|153.52|151.12|153.39|150.99|0
1649421450000|2022-04-08 12:37:30|153.26|150.86|153.39|150.99|153.39|150.99|153.26|150.86|0
1649421460000|2022-04-08 12:37:40|153.26|150.86|152.99|150.59|153.26|150.86|152.99|150.59|0
1649421470000|2022-04-08 12:37:50|153.12|150.72|153.19|150.79|153.26|150.86|153.12|150.72|0
1649421480000|2022-04-08 12:38:00|153.26|150.86|153.26|150.86|153.26|150.86|153.12|150.72|0
1649421490000|2022-04-08 12:38:10|153.12|150.72|153.26|150.86|153.26|150.86|153.12|150.72|0
1649421500000|2022-04-08 12:38:20|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649421510000|2022-04-08 12:38:30|153.32|150.92|153.45|151.05|153.45|151.05|153.32|150.92|0
1649421520000|2022-04-08 12:38:40|153.39|150.99|153.12|150.72|153.39|150.99|153.12|150.72|0
1649421530000|2022-04-08 12:38:50|153.25|150.85|153.25|150.85|153.25|150.85|153.25|150.85|0
1649421540000|2022-04-08 12:39:00|153.39|150.99|153.25|150.85|153.39|150.99|153.25|150.85|0
1649421550000|2022-04-08 12:39:10|153.12|150.72|153.32|150.92|153.39|150.99|153.12|150.72|0
1649421560000|2022-04-08 12:39:20|153.12|150.72|153.25|150.85|153.25|150.85|152.99|150.59|0
1649421570000|2022-04-08 12:39:30|153.12|150.72|152.99|150.59|153.12|150.72|152.86|150.46|0
1649421580000|2022-04-08 12:39:40|152.86|150.46|152.73|150.33|152.86|150.46|152.73|150.33|0
1649421590000|2022-04-08 12:39:50|152.6|150.2|152.47|150.07|152.6|150.2|152.47|150.07|0
1649421600000|2022-04-08 12:40:00|152.21|149.81|152.08|149.68|152.21|149.81|152.08|149.68|0
1649421610000|2022-04-08 12:40:10|152.21|149.81|152.21|149.81|152.21|149.81|152.08|149.68|0
1649421620000|2022-04-08 12:40:20|152.08|149.68|151.95|149.55|152.21|149.81|151.95|149.55|0
1649421630000|2022-04-08 12:40:30|151.82|149.42|151.95|149.55|151.95|149.55|151.69|149.29|0
1649421640000|2022-04-08 12:40:40|151.82|149.42|151.95|149.55|151.95|149.55|151.82|149.42|0
1649421650000|2022-04-08 12:40:50|151.82|149.42|151.69|149.29|151.82|149.42|151.69|149.29|0
1649421660000|2022-04-08 12:41:00|151.82|149.42|151.43|149.03|151.82|149.42|151.3|148.9|0
1649421670000|2022-04-08 12:41:10|151.3|148.9|151.17|148.77|151.3|148.9|151.17|148.77|0
1649421680000|2022-04-08 12:41:20|151.3|148.9|151.17|148.77|151.3|148.9|150.91|148.51|0
1649421690000|2022-04-08 12:41:30|151.3|148.9|151.17|148.77|151.3|148.9|151.17|148.77|0
1649421700000|2022-04-08 12:41:40|151.1|148.7|151.3|148.9|151.3|148.9|151.04|148.64|0
1649421710000|2022-04-08 12:41:50|151.17|148.77|151.43|149.03|151.43|149.03|151.17|148.77|0
1649421720000|2022-04-08 12:42:00|151.36|148.96|151.69|149.29|151.69|149.29|151.36|148.96|0
1649421730000|2022-04-08 12:42:10|151.56|149.16|151.69|149.29|151.69|149.29|151.56|149.16|0
1649421740000|2022-04-08 12:42:20|151.56|149.16|151.43|149.03|151.69|149.29|151.43|149.03|0
1649421750000|2022-04-08 12:42:30|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1649421760000|2022-04-08 12:42:40|151.17|148.77|151.43|149.03|151.43|149.03|151.17|148.77|0
1649421770000|2022-04-08 12:42:50|151.3|148.9|151.3|148.9|151.3|148.9|151.3|148.9|0
1649421780000|2022-04-08 12:43:00|151.43|149.03|151.36|148.96|151.43|149.03|151.36|148.96|0
1649421790000|2022-04-08 12:43:10|151.43|149.03|151.56|149.16|151.56|149.16|151.3|148.9|0
1649421810000|2022-04-08 12:43:30|151.82|149.42|151.69|149.29|151.82|149.42|151.69|149.29|0
1649421830000|2022-04-08 12:43:50|151.82|149.42|151.56|149.16|151.82|149.42|151.56|149.16|0
1649421840000|2022-04-08 12:44:00|151.43|149.03|151.3|148.9|151.43|149.03|151.3|148.9|0
1649421850000|2022-04-08 12:44:10|151.17|148.77|150.91|148.51|151.17|148.77|150.91|148.51|0
1649421860000|2022-04-08 12:44:20|150.78|148.38|150.65|148.25|150.78|148.38|150.65|148.25|0
1649421870000|2022-04-08 12:44:30|150.52|148.12|150.65|148.25|150.65|148.25|150.39|147.99|0
1649421880000|2022-04-08 12:44:40|150.78|148.38|150.91|148.51|150.91|148.51|150.78|148.38|0
1649421890000|2022-04-08 12:44:50|151.17|148.77|151.04|148.64|151.17|148.77|151.04|148.64|0
1649421900000|2022-04-08 12:45:00|150.91|148.51|150.91|148.51|150.91|148.51|150.91|148.51|0
1649421910000|2022-04-08 12:45:10|151.17|148.77|151.04|148.64|151.17|148.77|151.04|148.64|0
1649421920000|2022-04-08 12:45:20|150.91|148.51|151.04|148.64|151.04|148.64|150.91|148.51|0
1649421930000|2022-04-08 12:45:30|150.91|148.51|150.91|148.51|150.91|148.51|150.78|148.38|0
1649421940000|2022-04-08 12:45:40|150.78|148.38|150.91|148.51|150.91|148.51|150.78|148.38|0
1649421960000|2022-04-08 12:46:00|151.04|148.64|150.97|148.57|151.04|148.64|150.91|148.51|0
1649421970000|2022-04-08 12:46:10|151.04|148.64|150.91|148.51|151.04|148.64|150.91|148.51|0
1649421990000|2022-04-08 12:46:30|150.78|148.38|150.78|148.38|150.78|148.38|150.78|148.38|0
1649422000000|2022-04-08 12:46:40|150.65|148.25|150.39|147.99|150.65|148.25|150.39|147.99|0
1649422020000|2022-04-08 12:47:00|150.26|147.86|150|147.6|150.26|147.86|150|147.6|0
1649422030000|2022-04-08 12:47:10|150.13|147.73|150.13|147.73|150.13|147.73|149.88|147.48|0
1649422040000|2022-04-08 12:47:20|149.88|147.48|149.88|147.48|150|147.6|149.88|147.48|0
1649422050000|2022-04-08 12:47:30|149.94|147.54|149.75|147.35|149.94|147.54|149.75|147.35|0
1649422060000|2022-04-08 12:47:40|149.88|147.48|149.75|147.35|149.88|147.48|149.62|147.22|0
1649422070000|2022-04-08 12:47:50|149.62|147.22|149.75|147.35|149.88|147.48|149.62|147.22|0
1649422080000|2022-04-08 12:48:00|149.49|147.09|149.36|146.96|149.49|147.09|149.36|146.96|0
1649422090000|2022-04-08 12:48:10|149.75|147.35|149.49|147.09|149.75|147.35|149.49|147.09|0
1649422100000|2022-04-08 12:48:20|149.23|146.83|148.97|146.57|149.23|146.83|148.97|146.57|0
1649422110000|2022-04-08 12:48:30|149.36|146.96|149.49|147.09|149.49|147.09|149.36|146.96|0
1649422120000|2022-04-08 12:48:40|149.62|147.22|149.36|146.96|149.62|147.22|149.36|146.96|0
1649422130000|2022-04-08 12:48:50|149.49|147.09|149.62|147.22|149.62|147.22|149.49|147.09|0
1649422140000|2022-04-08 12:49:00|149.87|147.47|149.87|147.47|149.87|147.47|149.75|147.35|0
1649422150000|2022-04-08 12:49:10|149.62|147.22|149.62|147.22|149.62|147.22|149.62|147.22|0
1649422160000|2022-04-08 12:49:20|149.75|147.35|149.87|147.47|149.87|147.47|149.75|147.35|0
1649422180000|2022-04-08 12:49:40|149.94|147.54|149.87|147.47|149.94|147.54|149.87|147.47|0
1649422190000|2022-04-08 12:49:50|149.94|147.54|149.87|147.47|149.94|147.54|149.87|147.47|0
1649422200000|2022-04-08 12:50:00|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1649422220000|2022-04-08 12:50:20|149.23|146.83|149.23|146.83|149.23|146.83|149.23|146.83|0
1649422230000|2022-04-08 12:50:30|149.36|146.96|149.36|146.96|149.36|146.96|149.23|146.83|0
1649422240000|2022-04-08 12:50:40|149.62|147.22|149.62|147.22|149.62|147.22|149.49|147.09|0
1649422250000|2022-04-08 12:50:50|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422260000|2022-04-08 12:51:00|149.62|147.22|149.74|147.34|149.74|147.34|149.62|147.22|0
1649422280000|2022-04-08 12:51:20|149.68|147.28|149.62|147.22|149.68|147.28|149.62|147.22|0
1649422290000|2022-04-08 12:51:30|149.74|147.34|149.62|147.22|149.74|147.34|149.62|147.22|0
1649422300000|2022-04-08 12:51:40|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422310000|2022-04-08 12:51:50|149.68|147.28|149.61|147.21|149.68|147.28|149.61|147.21|0
1649422320000|2022-04-08 12:52:00|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422330000|2022-04-08 12:52:10|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1649422340000|2022-04-08 12:52:20|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422350000|2022-04-08 12:52:30|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1649422360000|2022-04-08 12:52:40|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422380000|2022-04-08 12:53:00|149.87|147.47|149.74|147.34|149.87|147.47|149.74|147.34|0
1649422390000|2022-04-08 12:53:10|149.87|147.47|149.74|147.34|149.87|147.47|149.74|147.34|0
1649422400000|2022-04-08 12:53:20|149.87|147.47|149.8|147.4|149.87|147.47|149.74|147.34|0
1649422410000|2022-04-08 12:53:30|149.74|147.34|149.61|147.21|149.74|147.34|149.61|147.21|0
1649422420000|2022-04-08 12:53:40|149.48|147.08|148.97|146.57|149.48|147.08|148.97|146.57|0
1649422430000|2022-04-08 12:53:50|148.71|146.31|148.71|146.31|148.71|146.31|148.59|146.19|0
1649422440000|2022-04-08 12:54:00|148.84|146.44|148.84|146.44|148.97|146.57|148.84|146.44|0
1649422450000|2022-04-08 12:54:10|148.97|146.57|149.1|146.7|149.1|146.7|148.97|146.57|0
1649422460000|2022-04-08 12:54:20|149.23|146.83|149.23|146.83|149.23|146.83|149.1|146.7|0
1649422470000|2022-04-08 12:54:30|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1649422490000|2022-04-08 12:54:50|149.1|146.7|149.1|146.7|149.1|146.7|149.1|146.7|0
1649422500000|2022-04-08 12:55:00|149.36|146.96|149.36|146.96|149.36|146.96|149.36|146.96|0
1649422510000|2022-04-08 12:55:10|149.23|146.83|149.36|146.96|149.36|146.96|149.23|146.83|0
1649422530000|2022-04-08 12:55:30|149.42|147.02|149.35|146.95|149.48|147.08|149.35|146.95|0
1649422540000|2022-04-08 12:55:40|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1649422550000|2022-04-08 12:55:50|149.35|146.95|149.48|147.08|149.48|147.08|149.35|146.95|0
1649422560000|2022-04-08 12:56:00|149.35|146.95|149.35|146.95|149.35|146.95|149.35|146.95|0
1649422580000|2022-04-08 12:56:20|149.23|146.83|149.23|146.83|149.23|146.83|149.23|146.83|0
1649422610000|2022-04-08 12:56:50|149.1|146.7|149.48|147.08|149.48|147.08|149.1|146.7|0
1649422630000|2022-04-08 12:57:10|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1649422640000|2022-04-08 12:57:20|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422660000|2022-04-08 12:57:40|149.87|147.47|149.87|147.47|149.87|147.47|149.87|147.47|0
1649422670000|2022-04-08 12:57:50|149.74|147.34|149.74|147.34|149.74|147.34|149.74|147.34|0
1649422680000|2022-04-08 12:58:00|149.87|147.47|149.74|147.34|149.87|147.47|149.74|147.34|0
1649422690000|2022-04-08 12:58:10|149.61|147.21|149.61|147.21|149.74|147.34|149.61|147.21|0
1649422700000|2022-04-08 12:58:20|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1649422710000|2022-04-08 12:58:30|149.35|146.95|149.61|147.21|149.61|147.21|149.35|146.95|0
1649422720000|2022-04-08 12:58:40|149.48|147.08|149.35|146.95|149.48|147.08|149.35|146.95|0
1649422730000|2022-04-08 12:58:50|149.22|146.82|149.48|147.08|149.48|147.08|149.22|146.82|0
1649422740000|2022-04-08 12:59:00|149.35|146.95|149.22|146.82|149.48|147.08|149.22|146.82|0
1649422750000|2022-04-08 12:59:10|149.1|146.7|149.22|146.82|149.22|146.82|149.1|146.7|0
1649422760000|2022-04-08 12:59:20|149.35|146.95|149.35|146.95|149.41|147.01|149.35|146.95|0
1649422770000|2022-04-08 12:59:30|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1649422780000|2022-04-08 12:59:40|149.61|147.21|149.61|147.21|149.61|147.21|149.61|147.21|0
1649422790000|2022-04-08 12:59:50|149.48|147.08|149.48|147.08|149.61|147.21|149.48|147.08|0
1649422800000|2022-04-08 13:00:00|149.22|146.82|149.09|146.69|149.22|146.82|149.09|146.69|0
1649422830000|2022-04-08 13:00:30|149.16|146.76|149.09|146.69|149.22|146.82|149.09|146.69|0
1649422850000|2022-04-08 13:00:50|148.97|146.57|148.84|146.44|148.97|146.57|148.84|146.44|0
1649422860000|2022-04-08 13:01:00|148.45|146.05|148.32|145.92|148.45|146.05|148.32|145.92|0
1649422870000|2022-04-08 13:01:10|148.2|145.8|148.2|145.8|148.2|145.8|148.2|145.8|0
1649422880000|2022-04-08 13:01:20|148.32|145.92|148.32|145.92|148.32|145.92|148.2|145.8|0
1649422890000|2022-04-08 13:01:30|148.58|146.18|148.84|146.44|148.84|146.44|148.58|146.18|0
1649422900000|2022-04-08 13:01:40|148.96|146.56|148.84|146.44|148.96|146.56|148.84|146.44|0
1649422910000|2022-04-08 13:01:50|148.58|146.18|148.45|146.05|148.58|146.18|148.45|146.05|0
1649422920000|2022-04-08 13:02:00|148.32|145.92|148.07|145.67|148.32|145.92|148.07|145.67|0
1649422930000|2022-04-08 13:02:10|147.94|145.54|148.32|145.92|148.32|145.92|147.94|145.54|0
1649422940000|2022-04-08 13:02:20|147.56|145.16|147.43|145.03|147.56|145.16|147.43|145.03|0
1649422950000|2022-04-08 13:02:30|147.56|145.16|146.66|144.26|147.56|145.16|146.66|144.26|0
1649422960000|2022-04-08 13:02:40|146.54|144.14|146.54|144.14|146.79|144.39|146.54|144.14|0
1649422970000|2022-04-08 13:02:50|146.79|144.39|144.05|141.65|146.79|144.39|144.05|141.65|0
1649422980000|2022-04-08 13:03:00|146.4|144|146.4|144|146.4|144|146.27|143.87|0
1649422990000|2022-04-08 13:03:10|146.53|144.13|146.4|144|146.53|144.13|146.4|144|0
1649423000000|2022-04-08 13:03:20|146.27|143.87|146.4|144|146.4|144|146.15|143.75|0
1649423010000|2022-04-08 13:03:30|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1649423020000|2022-04-08 13:03:40|146.65|144.25|146.53|144.13|146.65|144.25|146.53|144.13|0
1649423030000|2022-04-08 13:03:50|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423040000|2022-04-08 13:04:00|146.53|144.13|146.4|144|146.53|144.13|146.27|143.87|0
1649423050000|2022-04-08 13:04:10|146.27|143.87|146.15|143.75|146.27|143.87|146.15|143.75|0
1649423060000|2022-04-08 13:04:20|146.14|143.74|146.27|143.87|146.27|143.87|146.14|143.74|0
1649423070000|2022-04-08 13:04:30|146.4|144|146.53|144.13|146.53|144.13|146.4|144|0
1649423080000|2022-04-08 13:04:40|146.65|144.25|146.46|144.06|146.65|144.25|146.46|144.06|0
1649423090000|2022-04-08 13:04:50|146.4|144|146.27|143.87|146.4|144|146.14|143.74|0
1649423100000|2022-04-08 13:05:00|146.4|144|146.02|143.62|146.4|144|146.02|143.62|0
1649423110000|2022-04-08 13:05:10|146.14|143.74|146.27|143.87|146.27|143.87|146.14|143.74|0
1649423120000|2022-04-08 13:05:20|146.14|143.74|146.02|143.62|146.14|143.74|146.02|143.62|0
1649423130000|2022-04-08 13:05:30|146.14|143.74|146.14|143.74|146.21|143.81|146.14|143.74|0
1649423140000|2022-04-08 13:05:40|146.27|143.87|146.27|143.87|146.4|144|146.27|143.87|0
1649423150000|2022-04-08 13:05:50|146.4|144|146.27|143.87|146.4|144|146.27|143.87|0
1649423160000|2022-04-08 13:06:00|146.4|144|146.4|144|146.4|144|146.27|143.87|0
1649423170000|2022-04-08 13:06:10|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1649423180000|2022-04-08 13:06:20|146.65|144.25|146.53|144.13|146.65|144.25|146.53|144.13|0
1649423200000|2022-04-08 13:06:40|146.59|144.19|146.52|144.12|146.59|144.19|146.52|144.12|0
1649423210000|2022-04-08 13:06:50|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423220000|2022-04-08 13:07:00|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1649423230000|2022-04-08 13:07:10|146.14|143.74|146.02|143.62|146.14|143.74|146.02|143.62|0
1649423240000|2022-04-08 13:07:20|145.95|143.55|145.89|143.49|145.95|143.55|145.89|143.49|0
1649423250000|2022-04-08 13:07:30|146.02|143.62|145.89|143.49|146.14|143.74|145.76|143.36|0
1649423260000|2022-04-08 13:07:40|145.76|143.36|145.89|143.49|145.89|143.49|145.76|143.36|0
1649423270000|2022-04-08 13:07:50|146.02|143.62|146.02|143.62|146.14|143.74|145.89|143.49|0
1649423280000|2022-04-08 13:08:00|146.14|143.74|146.27|143.87|146.27|143.87|146.14|143.74|0
1649423290000|2022-04-08 13:08:10|146.4|144|146.52|144.12|146.52|144.12|146.4|144|0
1649423310000|2022-04-08 13:08:30|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423320000|2022-04-08 13:08:40|146.52|144.12|146.52|144.12|146.65|144.25|146.52|144.12|0
1649423330000|2022-04-08 13:08:50|146.65|144.25|146.52|144.12|146.65|144.25|146.52|144.12|0
1649423340000|2022-04-08 13:09:00|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423350000|2022-04-08 13:09:10|146.46|144.06|146.52|144.12|146.52|144.12|146.46|144.06|0
1649423360000|2022-04-08 13:09:20|146.4|144|146.4|144|146.52|144.12|146.4|144|0
1649423370000|2022-04-08 13:09:30|146.27|143.87|146.4|144|146.4|144|146.27|143.87|0
1649423380000|2022-04-08 13:09:40|146.52|144.12|146.4|144|146.52|144.12|146.4|144|0
1649423390000|2022-04-08 13:09:50|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1649423400000|2022-04-08 13:10:00|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1649423410000|2022-04-08 13:10:10|145.89|143.49|145.25|142.85|145.89|143.49|145.13|142.73|0
1649423420000|2022-04-08 13:10:20|145.31|142.91|145|142.6|145.38|142.98|145|142.6|0
1649423430000|2022-04-08 13:10:30|145.25|142.85|145.25|142.85|145.25|142.85|145.13|142.73|0
1649423440000|2022-04-08 13:10:40|145.31|142.91|145.38|142.98|145.51|143.11|145.31|142.91|0
1649423450000|2022-04-08 13:10:50|145.25|142.85|145.38|142.98|145.38|142.98|145.25|142.85|0
1649423460000|2022-04-08 13:11:00|145.51|143.11|146.29|143.89|146.29|143.89|145.25|142.85|0
1649423470000|2022-04-08 13:11:10|146.42|144.02|146.54|144.14|146.54|144.14|146.42|144.02|0
1649423480000|2022-04-08 13:11:20|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1649423490000|2022-04-08 13:11:30|146.4|144|146.02|143.62|146.4|144|146.02|143.62|0
1649423500000|2022-04-08 13:11:40|146.08|143.68|146.15|143.75|146.15|143.75|146.02|143.62|0
1649423510000|2022-04-08 13:11:50|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1649423520000|2022-04-08 13:12:00|145.89|143.49|145.39|142.99|145.89|143.49|145.39|142.99|0
1649423530000|2022-04-08 13:12:10|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1649423540000|2022-04-08 13:12:20|145.64|143.24|145.39|142.99|145.64|143.24|145.39|142.99|0
1649423550000|2022-04-08 13:12:30|145.01|142.61|145.39|142.99|145.39|142.99|145.01|142.61|0
1649423560000|2022-04-08 13:12:40|145.13|142.73|145.26|142.86|145.26|142.86|145.13|142.73|0
1649423570000|2022-04-08 13:12:50|145.13|142.73|145.26|142.86|145.26|142.86|145.13|142.73|0
1649423580000|2022-04-08 13:13:00|145.13|142.73|145.26|142.86|145.26|142.86|145.13|142.73|0
1649423590000|2022-04-08 13:13:10|145.13|142.73|145.51|143.11|145.51|143.11|145.13|142.73|0
1649423600000|2022-04-08 13:13:20|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1649423610000|2022-04-08 13:13:30|145.64|143.24|145.89|143.49|145.89|143.49|145.64|143.24|0
1649423620000|2022-04-08 13:13:40|145.77|143.37|145.64|143.24|145.77|143.37|145.64|143.24|0
1649423630000|2022-04-08 13:13:50|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1649423640000|2022-04-08 13:14:00|145.57|143.17|145.51|143.11|145.7|143.3|145.51|143.11|0
1649423650000|2022-04-08 13:14:10|145.26|142.86|145.64|143.24|145.64|143.24|145.26|142.86|0
1649423660000|2022-04-08 13:14:20|145.51|143.11|145.26|142.86|145.51|143.11|145.26|142.86|0
1649423670000|2022-04-08 13:14:30|145.39|142.99|145.51|143.11|145.51|143.11|145.39|142.99|0
1649423680000|2022-04-08 13:14:40|145.38|142.98|145.51|143.11|145.51|143.11|145.38|142.98|0
1649423690000|2022-04-08 13:14:50|145.64|143.24|145.64|143.24|145.64|143.24|145.64|143.24|0
1649423700000|2022-04-08 13:15:00|145.51|143.11|145.51|143.11|145.64|143.24|145.51|143.11|0
1649423710000|2022-04-08 13:15:10|145.38|142.98|145.76|143.36|145.76|143.36|145.38|142.98|0
1649423720000|2022-04-08 13:15:20|145.89|143.49|145.76|143.36|145.89|143.49|145.76|143.36|0
1649423730000|2022-04-08 13:15:30|145.89|143.49|145.89|143.49|146.14|143.74|145.89|143.49|0
1649423740000|2022-04-08 13:15:40|146.02|143.62|146.14|143.74|146.14|143.74|146.02|143.62|0
1649423750000|2022-04-08 13:15:50|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423760000|2022-04-08 13:16:00|146.27|143.87|146.14|143.74|146.27|143.87|146.14|143.74|0
1649423770000|2022-04-08 13:16:10|146.02|143.62|146.02|143.62|146.02|143.62|146.02|143.62|0
1649423780000|2022-04-08 13:16:20|146.14|143.74|146.65|144.25|146.65|144.25|146.14|143.74|0
1649423790000|2022-04-08 13:16:30|146.78|144.38|146.65|144.25|146.78|144.38|146.65|144.25|0
1649423810000|2022-04-08 13:16:50|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1649423820000|2022-04-08 13:17:00|146.78|144.38|146.58|144.18|146.78|144.38|146.58|144.18|0
1649423830000|2022-04-08 13:17:10|146.52|144.12|146.52|144.12|146.65|144.25|146.52|144.12|0
1649423840000|2022-04-08 13:17:20|146.4|144|146.4|144|146.4|144|146.4|144|0
1649423850000|2022-04-08 13:17:30|146.33|143.93|146.4|144|146.4|144|146.33|143.93|0
1649423860000|2022-04-08 13:17:40|146.27|143.87|146.4|144|146.4|144|146.27|143.87|0
1649423880000|2022-04-08 13:18:00|146.52|144.12|146.4|144|146.52|144.12|146.4|144|0
1649423890000|2022-04-08 13:18:10|146.52|144.12|146.4|144|146.52|144.12|146.4|144|0
1649423900000|2022-04-08 13:18:20|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1649423910000|2022-04-08 13:18:30|146.4|144|146.52|144.12|146.52|144.12|146.4|144|0
1649423920000|2022-04-08 13:18:40|146.65|144.25|146.78|144.38|146.78|144.38|146.65|144.25|0
1649423930000|2022-04-08 13:18:50|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1649423940000|2022-04-08 13:19:00|146.78|144.38|146.52|144.12|146.78|144.38|146.52|144.12|0
1649423960000|2022-04-08 13:19:20|146.65|144.25|146.78|144.38|146.78|144.38|146.65|144.25|0
1649423970000|2022-04-08 13:19:30|146.71|144.31|146.78|144.38|146.78|144.38|146.65|144.25|0
1649423980000|2022-04-08 13:19:40|146.9|144.5|146.78|144.38|146.9|144.5|146.78|144.38|0
1649423990000|2022-04-08 13:19:50|146.65|144.25|146.65|144.25|146.65|144.25|146.65|144.25|0
1649424000000|2022-04-08 13:20:00|146.52|144.12|146.71|144.31|146.78|144.38|146.52|144.12|0
1649424010000|2022-04-08 13:20:10|146.65|144.25|146.65|144.25|146.78|144.38|146.65|144.25|0
1649424030000|2022-04-08 13:20:30|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1649424040000|2022-04-08 13:20:40|146.65|144.25|146.77|144.37|146.77|144.37|146.65|144.25|0
1649424060000|2022-04-08 13:21:00|146.52|144.12|146.58|144.18|146.65|144.25|146.52|144.12|0
1649424070000|2022-04-08 13:21:10|146.65|144.25|146.77|144.37|146.77|144.37|146.65|144.25|0
1649424080000|2022-04-08 13:21:20|146.9|144.5|146.9|144.5|146.9|144.5|146.9|144.5|0
1649424100000|2022-04-08 13:21:40|146.77|144.37|146.65|144.25|146.77|144.37|146.65|144.25|0
1649424110000|2022-04-08 13:21:50|146.77|144.37|146.52|144.12|146.77|144.37|146.52|144.12|0
1649424120000|2022-04-08 13:22:00|146.45|144.05|146.27|143.87|146.45|144.05|146.27|143.87|0
1649424130000|2022-04-08 13:22:10|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1649424150000|2022-04-08 13:22:30|146.07|143.67|146.27|143.87|146.27|143.87|146.01|143.61|0
1649424160000|2022-04-08 13:22:40|146.14|143.74|146.52|144.12|146.52|144.12|146.14|143.74|0
1649424170000|2022-04-08 13:22:50|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1649424180000|2022-04-08 13:23:00|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1649424190000|2022-04-08 13:23:10|146.14|143.74|146.26|143.86|146.26|143.86|146.14|143.74|0
1649424200000|2022-04-08 13:23:20|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1649424210000|2022-04-08 13:23:30|146.01|143.61|145.88|143.48|146.01|143.61|145.88|143.48|0
1649424220000|2022-04-08 13:23:40|146.01|143.61|145.88|143.48|146.01|143.61|145.88|143.48|0
1649424230000|2022-04-08 13:23:50|146.01|143.61|146.01|143.61|146.01|143.61|146.01|143.61|0
1649424240000|2022-04-08 13:24:00|145.88|143.48|145.88|143.48|146.01|143.61|145.88|143.48|0
1649424250000|2022-04-08 13:24:10|146.01|143.61|146.01|143.61|146.01|143.61|145.88|143.48|0
1649424260000|2022-04-08 13:24:20|145.88|143.48|146.14|143.74|146.14|143.74|145.88|143.48|0
1649424270000|2022-04-08 13:24:30|146.26|143.86|146.39|143.99|146.39|143.99|146.26|143.86|0
1649424280000|2022-04-08 13:24:40|146.52|144.12|146.39|143.99|146.52|144.12|146.39|143.99|0
1649424290000|2022-04-08 13:24:50|146.26|143.86|146.26|143.86|146.26|143.86|146.26|143.86|0
1649424300000|2022-04-08 13:25:00|146.32|143.92|146.39|143.99|146.39|143.99|146.14|143.74|0
1649424310000|2022-04-08 13:25:10|146.14|143.74|146.14|143.74|146.14|143.74|146.01|143.61|0
1649424330000|2022-04-08 13:25:30|146.26|143.86|146.39|143.99|146.39|143.99|146.26|143.86|0
1649424350000|2022-04-08 13:25:50|146.07|143.67|145.63|143.23|146.07|143.67|145.63|143.23|0
1649424360000|2022-04-08 13:26:00|145.38|142.98|145.5|143.1|145.5|143.1|145.38|142.98|0
1649424370000|2022-04-08 13:26:10|145.63|143.23|145.76|143.36|145.76|143.36|145.63|143.23|0
1649424380000|2022-04-08 13:26:20|145.88|143.48|145.94|143.54|146.01|143.61|145.88|143.48|0
1649424390000|2022-04-08 13:26:30|146.01|143.61|145.76|143.36|146.01|143.61|145.69|143.29|0
1649424400000|2022-04-08 13:26:40|145.88|143.48|145.76|143.36|145.88|143.48|145.76|143.36|0
1649424410000|2022-04-08 13:26:50|145.88|143.48|146.01|143.61|146.01|143.61|145.88|143.48|0
1649424420000|2022-04-08 13:27:00|146.14|143.74|145.63|143.23|146.14|143.74|145.63|143.23|0
1649424430000|2022-04-08 13:27:10|145.76|143.36|145.63|143.23|145.76|143.36|145.5|143.1|0
1649424440000|2022-04-08 13:27:20|145.76|143.36|146.14|143.74|146.14|143.74|145.76|143.36|0
1649424450000|2022-04-08 13:27:30|146.13|143.73|146.26|143.86|146.26|143.86|146.13|143.73|0
1649424460000|2022-04-08 13:27:40|146.01|143.61|145.75|143.35|146.01|143.61|145.75|143.35|0
1649424470000|2022-04-08 13:27:50|145.63|143.23|145|142.6|145.63|143.23|145|142.6|0
1649424480000|2022-04-08 13:28:00|144.74|142.34|144.74|142.34|145|142.6|144.74|142.34|0
1649424490000|2022-04-08 13:28:10|145|142.6|145|142.6|145.12|142.72|145|142.6|0
1649424500000|2022-04-08 13:28:20|144.74|142.34|145|142.6|145|142.6|144.74|142.34|0
1649424510000|2022-04-08 13:28:30|144.87|142.47|145.12|142.72|145.12|142.72|144.87|142.47|0
1649424520000|2022-04-08 13:28:40|145|142.6|145.12|142.72|145.12|142.72|145|142.6|0
1649424530000|2022-04-08 13:28:50|145|142.6|145|142.6|145.12|142.72|145|142.6|0
1649424540000|2022-04-08 13:29:00|145.25|142.85|145|142.6|145.25|142.85|145|142.6|0
1649424550000|2022-04-08 13:29:10|145.12|142.72|145.12|142.72|145.12|142.72|145.12|142.72|0
1649424570000|2022-04-08 13:29:30|145.25|142.85|145.12|142.72|145.25|142.85|145.12|142.72|0
1649424580000|2022-04-08 13:29:40|145.25|142.85|145.31|142.91|145.31|142.91|145.25|142.85|0
1649424590000|2022-04-08 13:29:50|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1649424600000|2022-04-08 13:30:00|145.75|143.35|145.88|143.48|146.01|143.61|145.75|143.35|0
1649424610000|2022-04-08 13:30:10|145.63|143.23|145.37|142.97|145.63|143.23|145.37|142.97|0
1649424620000|2022-04-08 13:30:20|145.75|143.35|145.63|143.23|145.88|143.48|145.63|143.23|0
1649424630000|2022-04-08 13:30:30|145.37|142.97|146.01|143.61|146.01|143.61|145.37|142.97|0
1649424640000|2022-04-08 13:30:40|145.75|143.35|145.25|142.85|145.75|143.35|145.25|142.85|0
1649424650000|2022-04-08 13:30:50|145.37|142.97|144.62|142.22|145.37|142.97|144.62|142.22|0
1649424660000|2022-04-08 13:31:00|144.74|142.34|144.49|142.09|144.74|142.34|144.49|142.09|0
1649424670000|2022-04-08 13:31:10|144.36|141.96|144.62|142.22|144.62|142.22|144.36|141.96|0
1649424680000|2022-04-08 13:31:20|144.49|142.09|144.99|142.59|144.99|142.59|144.49|142.09|0
1649424690000|2022-04-08 13:31:30|144.87|142.47|145.5|143.1|145.5|143.1|144.87|142.47|0
1649424700000|2022-04-08 13:31:40|145.63|143.23|145.5|143.1|145.63|143.23|145.37|142.97|0
1649424710000|2022-04-08 13:31:50|145.56|143.16|145.88|143.48|145.88|143.48|145.12|142.72|0
1649424720000|2022-04-08 13:32:00|145.81|143.41|145.37|142.97|145.88|143.48|145.37|142.97|0
1649424730000|2022-04-08 13:32:10|146.13|143.73|146.26|143.86|146.26|143.86|146.13|143.73|0
1649424740000|2022-04-08 13:32:20|145.88|143.48|145.37|142.97|145.88|143.48|145.37|142.97|0
1649424750000|2022-04-08 13:32:30|144.8|142.4|144.36|141.96|144.8|142.4|144.36|141.96|0
1649424760000|2022-04-08 13:32:40|144.49|142.09|143.36|140.96|144.49|142.09|143.36|140.96|0
1649424770000|2022-04-08 13:32:50|143.48|141.08|143.86|141.46|143.86|141.46|143.48|141.08|0
1649424780000|2022-04-08 13:33:00|143.67|141.27|143.36|140.96|143.67|141.27|143.36|140.96|0
1649424790000|2022-04-08 13:33:10|143.11|140.71|142.98|140.58|143.11|140.71|142.98|140.58|0
1649424800000|2022-04-08 13:33:20|142.86|140.46|142.73|140.33|143.36|140.96|142.73|140.33|0
1649424810000|2022-04-08 13:33:30|142.61|140.21|141.98|139.58|142.61|140.21|141.98|139.58|0
1649424820000|2022-04-08 13:33:40|141.86|139.46|141.24|138.84|141.86|139.46|140.99|138.59|0
1649424830000|2022-04-08 13:33:50|141.11|138.71|141.48|139.08|141.48|139.08|140.86|138.46|0
1649424840000|2022-04-08 13:34:00|141.36|138.96|141.36|138.96|141.36|138.96|140.86|138.46|0
1649424850000|2022-04-08 13:34:10|141.61|139.21|141.86|139.46|141.86|139.46|141.61|139.21|0
1649424860000|2022-04-08 13:34:20|141.98|139.58|141.36|138.96|141.98|139.58|141.36|138.96|0
1649424870000|2022-04-08 13:34:30|141.48|139.08|141.61|139.21|141.73|139.33|141.48|139.08|0
1649424880000|2022-04-08 13:34:40|141.73|139.33|142.23|139.83|142.23|139.83|141.73|139.33|0
1649424890000|2022-04-08 13:34:50|142.61|140.21|142.86|140.46|142.86|140.46|142.61|140.21|0
1649424900000|2022-04-08 13:35:00|142.36|139.96|142.36|139.96|142.36|139.96|141.86|139.46|0
1649424910000|2022-04-08 13:35:10|142.11|139.71|141.73|139.33|142.23|139.83|141.73|139.33|0
1649424920000|2022-04-08 13:35:20|141.98|139.58|141.48|139.08|141.98|139.58|141.48|139.08|0
1649424930000|2022-04-08 13:35:30|141.54|139.14|141.61|139.21|141.61|139.21|141.48|139.08|0
1649424940000|2022-04-08 13:35:40|142.11|139.71|141.86|139.46|142.11|139.71|141.86|139.46|0
1649424950000|2022-04-08 13:35:50|141.98|139.58|141.98|139.58|141.98|139.58|141.86|139.46|0
1649424960000|2022-04-08 13:36:00|141.86|139.46|141.48|139.08|141.86|139.46|141.48|139.08|0
1649424970000|2022-04-08 13:36:10|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1649424980000|2022-04-08 13:36:20|141.48|139.08|141.61|139.21|141.61|139.21|141.48|139.08|0
1649424990000|2022-04-08 13:36:30|141.36|138.96|141.11|138.71|141.36|138.96|141.11|138.71|0
1649425000000|2022-04-08 13:36:40|141.23|138.83|141.23|138.83|141.23|138.83|141.11|138.71|0
1649425010000|2022-04-08 13:36:50|141.29|138.89|141.29|138.89|141.29|138.89|141.29|138.89|0
1649425020000|2022-04-08 13:37:00|141.73|139.33|141.98|139.58|141.98|139.58|141.73|139.33|0
1649425030000|2022-04-08 13:37:10|141.48|139.08|141.36|138.96|141.61|139.21|141.36|138.96|0
1649425040000|2022-04-08 13:37:20|141.11|138.71|140.99|138.59|141.11|138.71|140.99|138.59|0
1649425050000|2022-04-08 13:37:30|140.86|138.46|140.86|138.46|140.86|138.46|140.74|138.34|0
1649425060000|2022-04-08 13:37:40|140.99|138.59|141.79|139.39|141.79|139.39|140.99|138.59|0
1649425070000|2022-04-08 13:37:50|141.86|139.46|141.85|139.45|141.98|139.58|141.85|139.45|0
1649425080000|2022-04-08 13:38:00|141.98|139.58|141.11|138.71|141.98|139.58|141.11|138.71|0
1649425090000|2022-04-08 13:38:10|141.36|138.96|141.23|138.83|141.36|138.96|141.23|138.83|0
1649425100000|2022-04-08 13:38:20|141.36|138.96|141.48|139.08|141.48|139.08|141.23|138.83|0
1649425110000|2022-04-08 13:38:30|141.36|138.96|141.73|139.33|141.73|139.33|141.36|138.96|0
1649425120000|2022-04-08 13:38:40|141.98|139.58|141.17|138.77|141.98|139.58|141.17|138.77|0
1649425130000|2022-04-08 13:38:50|140.86|138.46|141.11|138.71|141.11|138.71|140.74|138.34|0
1649425140000|2022-04-08 13:39:00|140.98|138.58|141.73|139.33|141.73|139.33|140.98|138.58|0
1649425150000|2022-04-08 13:39:10|141.54|139.14|141.61|139.21|141.61|139.21|141.48|139.08|0
1649425160000|2022-04-08 13:39:20|141.73|139.33|141.73|139.33|141.73|139.33|141.48|139.08|0
1649425170000|2022-04-08 13:39:30|141.6|139.2|141.23|138.83|141.6|139.2|141.23|138.83|0
1649425180000|2022-04-08 13:39:40|140.86|138.46|141.48|139.08|141.48|139.08|140.86|138.46|0
1649425190000|2022-04-08 13:39:50|141.29|138.89|141.48|139.08|141.48|139.08|141.23|138.83|0
1649425200000|2022-04-08 13:40:00|140.98|138.58|141.48|139.08|141.48|139.08|140.98|138.58|0
1649425210000|2022-04-08 13:40:10|141.36|138.96|140.86|138.46|141.36|138.96|140.61|138.21|0
1649425220000|2022-04-08 13:40:20|140.74|138.34|140.12|137.72|140.74|138.34|139.99|137.59|0
1649425230000|2022-04-08 13:40:30|139.99|137.59|139.62|137.22|139.99|137.59|139.25|136.85|0
1649425240000|2022-04-08 13:40:40|139.5|137.1|139.38|136.98|139.5|137.1|139.38|136.98|0
1649425250000|2022-04-08 13:40:50|139.25|136.85|138.94|136.54|139.25|136.85|138.88|136.48|0
1649425260000|2022-04-08 13:41:00|139.01|136.61|138.51|136.11|139.01|136.61|138.39|135.99|0
1649425270000|2022-04-08 13:41:10|138.64|136.24|139.31|136.91|139.31|136.91|138.64|136.24|0
1649425280000|2022-04-08 13:41:20|139.62|137.22|139.38|136.98|139.75|137.35|139.38|136.98|0
1649425290000|2022-04-08 13:41:30|139.75|137.35|139.87|137.47|139.87|137.47|139.68|137.28|0
1649425300000|2022-04-08 13:41:40|139.99|137.59|139.38|136.98|139.99|137.59|139.38|136.98|0
1649425310000|2022-04-08 13:41:50|138.88|136.48|139.01|136.61|139.25|136.85|138.76|136.36|0
1649425320000|2022-04-08 13:42:00|139.37|136.97|139.25|136.85|139.62|137.22|139.25|136.85|0
1649425330000|2022-04-08 13:42:10|138.88|136.48|139.13|136.73|139.13|136.73|138.76|136.36|0
1649425340000|2022-04-08 13:42:20|139.01|136.61|138.76|136.36|139.01|136.61|138.51|136.11|0
1649425350000|2022-04-08 13:42:30|136.99|134.59|138.86|136.46|138.86|136.46|136.99|134.59|0
1649425360000|2022-04-08 13:42:40|139.05|136.65|139.17|136.77|139.17|136.77|138.93|136.53|0
1649425370000|2022-04-08 13:42:50|139.3|136.9|139.54|137.14|139.67|137.27|139.3|136.9|0
1649425380000|2022-04-08 13:43:00|139.42|137.02|140.33|137.93|140.33|137.93|139.42|137.02|0
1649425390000|2022-04-08 13:43:10|140.2|137.8|140.08|137.68|140.33|137.93|140.08|137.68|0
1649425400000|2022-04-08 13:43:20|140.2|137.8|140.08|137.68|140.33|137.93|140.08|137.68|0
1649425410000|2022-04-08 13:43:30|139.83|137.43|139.34|136.94|139.83|137.43|139.34|136.94|0
1649425420000|2022-04-08 13:43:40|139.46|137.06|139.77|137.37|139.83|137.43|139.46|137.06|0
1649425430000|2022-04-08 13:43:50|139.46|137.06|139.22|136.82|139.52|137.12|139.22|136.82|0
1649425440000|2022-04-08 13:44:00|139.58|137.18|139.58|137.18|139.58|137.18|139.22|136.82|0
1649425450000|2022-04-08 13:44:10|139.46|137.06|139.46|137.06|139.71|137.31|139.46|137.06|0
1649425460000|2022-04-08 13:44:20|139.58|137.18|139.46|137.06|139.71|137.31|139.46|137.06|0
1649425470000|2022-04-08 13:44:30|139.34|136.94|139.15|136.75|139.34|136.94|139.09|136.69|0
1649425480000|2022-04-08 13:44:40|139.21|136.81|139.34|136.94|139.46|137.06|139.21|136.81|0
1649425490000|2022-04-08 13:44:50|139.21|136.81|137.74|135.34|139.21|136.81|137.74|135.34|0
1649425500000|2022-04-08 13:45:00|137.5|135.1|136.77|134.37|137.5|135.1|136.77|134.37|0
1649425510000|2022-04-08 13:45:10|136.89|134.49|137.25|134.85|137.25|134.85|136.65|134.25|0
1649425520000|2022-04-08 13:45:20|137.74|135.34|138.23|135.83|138.23|135.83|137.74|135.34|0
1649425530000|2022-04-08 13:45:30|138.48|136.08|139.21|136.81|139.21|136.81|138.48|136.08|0
1649425540000|2022-04-08 13:45:40|138.97|136.57|138.85|136.45|139.03|136.63|138.85|136.45|0
1649425550000|2022-04-08 13:45:50|139.46|137.06|139.27|136.87|139.46|137.06|139.27|136.87|0
1649425560000|2022-04-08 13:46:00|139.21|136.81|138.72|136.32|139.21|136.81|138.72|136.32|0
1649425570000|2022-04-08 13:46:10|138.85|136.45|138.72|136.32|138.85|136.45|138.23|135.83|0
1649425580000|2022-04-08 13:46:20|138.97|136.57|139.21|136.81|139.21|136.81|138.97|136.57|0
1649425590000|2022-04-08 13:46:30|138.84|136.44|139.21|136.81|139.21|136.81|138.84|136.44|0
1649425600000|2022-04-08 13:46:40|138.9|136.5|138.35|135.95|138.9|136.5|138.35|135.95|0
1649425610000|2022-04-08 13:46:50|138.6|136.2|138.84|136.44|138.84|136.44|138.6|136.2|0
1649425620000|2022-04-08 13:47:00|138.97|136.57|138.72|136.32|138.97|136.57|138.54|136.14|0
1649425630000|2022-04-08 13:47:10|138.48|136.08|138.6|136.2|138.6|136.2|138.23|135.83|0
1649425640000|2022-04-08 13:47:20|138.48|136.08|138.6|136.2|138.6|136.2|138.35|135.95|0
1649425650000|2022-04-08 13:47:30|138.84|136.44|138.84|136.44|138.84|136.44|138.6|136.2|0
1649425660000|2022-04-08 13:47:40|138.72|136.32|139.34|136.94|139.34|136.94|138.72|136.32|0
1649425670000|2022-04-08 13:47:50|138.97|136.57|139.09|136.69|139.34|136.94|138.97|136.57|0
1649425680000|2022-04-08 13:48:00|139.21|136.81|139.58|137.18|139.58|137.18|139.21|136.81|0
1649425690000|2022-04-08 13:48:10|139.7|137.3|139.83|137.43|139.95|137.55|139.7|137.3|0
1649425700000|2022-04-08 13:48:20|139.34|136.94|139.34|136.94|139.34|136.94|139.21|136.81|0
1649425710000|2022-04-08 13:48:30|139.21|136.81|139.39|136.99|139.39|136.99|139.21|136.81|0
1649425720000|2022-04-08 13:48:40|139.58|137.18|139.83|137.43|139.83|137.43|139.58|137.18|0
1649425730000|2022-04-08 13:48:50|139.95|137.55|139.83|137.43|139.95|137.55|139.7|137.3|0
1649425740000|2022-04-08 13:49:00|139.46|137.06|139.09|136.69|139.46|137.06|139.09|136.69|0
1649425750000|2022-04-08 13:49:10|139.21|136.81|139.7|137.3|139.7|137.3|139.21|136.81|0
1649425760000|2022-04-08 13:49:20|139.76|137.36|139.46|137.06|139.76|137.36|139.46|137.06|0
1649425770000|2022-04-08 13:49:30|139.09|136.69|139.33|136.93|139.46|137.06|139.09|136.69|0
1649425780000|2022-04-08 13:49:40|139.21|136.81|139.21|136.81|139.21|136.81|139.09|136.69|0
1649425790000|2022-04-08 13:49:50|138.84|136.44|139.02|136.62|139.09|136.69|138.84|136.44|0
1649425800000|2022-04-08 13:50:00|138.72|136.32|138.72|136.32|138.72|136.32|138.47|136.07|0
1649425810000|2022-04-08 13:50:10|138.35|135.95|138.72|136.32|138.72|136.32|138.35|135.95|0
1649425820000|2022-04-08 13:50:20|139.09|136.69|138.84|136.44|139.09|136.69|138.84|136.44|0
1649425830000|2022-04-08 13:50:30|138.72|136.32|138.72|136.32|138.72|136.32|138.6|136.2|0
1649425840000|2022-04-08 13:50:40|138.35|135.95|138.72|136.32|138.72|136.32|138.35|135.95|0
1649425850000|2022-04-08 13:50:50|138.6|136.2|138.72|136.32|138.72|136.32|138.35|135.95|0
1649425860000|2022-04-08 13:51:00|138.6|136.2|138.84|136.44|138.84|136.44|138.47|136.07|0
1649425870000|2022-04-08 13:51:10|138.96|136.56|138.72|136.32|139.09|136.69|138.72|136.32|0
1649425880000|2022-04-08 13:51:20|138.84|136.44|138.6|136.2|139.33|136.93|138.6|136.2|0
1649425890000|2022-04-08 13:51:30|138.47|136.07|137.62|135.22|138.47|136.07|137.62|135.22|0
1649425900000|2022-04-08 13:51:40|137.49|135.09|137.37|134.97|137.49|135.09|137.01|134.61|0
1649425910000|2022-04-08 13:51:50|137.49|135.09|137.74|135.34|137.8|135.4|137.49|135.09|0
1649425920000|2022-04-08 13:52:00|137.49|135.09|137.49|135.09|137.49|135.09|137.01|134.61|0
1649425930000|2022-04-08 13:52:10|137.25|134.85|136.76|134.36|137.25|134.85|136.76|134.36|0
1649425940000|2022-04-08 13:52:20|137.01|134.61|137.06|134.66|137.25|134.85|137.01|134.61|0
1649425950000|2022-04-08 13:52:30|137.13|134.73|136.76|134.36|137.37|134.97|136.76|134.36|0
1649425960000|2022-04-08 13:52:40|136.88|134.48|136.88|134.48|136.88|134.48|136.88|134.48|0
1649425970000|2022-04-08 13:52:50|137.01|134.61|135.79|133.39|137.01|134.61|135.79|133.39|0
1649425980000|2022-04-08 13:53:00|136.03|133.63|137.13|134.73|137.13|134.73|136.03|133.63|0
1649425990000|2022-04-08 13:53:10|136.64|134.24|136.64|134.24|137.13|134.73|136.64|134.24|0
1649426000000|2022-04-08 13:53:20|136.88|134.48|137.13|134.73|137.13|134.73|136.52|134.12|0
1649426010000|2022-04-08 13:53:30|136.88|134.48|136.76|134.36|136.88|134.48|136.76|134.36|0
1649426020000|2022-04-08 13:53:40|136.88|134.48|136.88|134.48|137|134.6|136.76|134.36|0
1649426030000|2022-04-08 13:53:50|137.13|134.73|136.76|134.36|137.25|134.85|136.76|134.36|0
1649426040000|2022-04-08 13:54:00|136.28|133.88|136.28|133.88|136.28|133.88|135.97|133.57|0
1649426050000|2022-04-08 13:54:10|136.4|134|136.64|134.24|136.76|134.36|136.4|134|0
1649426060000|2022-04-08 13:54:20|136.76|134.36|136.27|133.87|136.76|134.36|136.27|133.87|0
1649426070000|2022-04-08 13:54:30|136.4|134|136.52|134.12|136.52|134.12|136.15|133.75|0
1649426080000|2022-04-08 13:54:40|136.7|134.3|136.15|133.75|136.7|134.3|136.15|133.75|0
1649426090000|2022-04-08 13:54:50|136.03|133.63|136.15|133.75|136.15|133.75|136.03|133.63|0
1649426100000|2022-04-08 13:55:00|135.91|133.51|135.91|133.51|135.91|133.51|135.79|133.39|0
1649426110000|2022-04-08 13:55:10|136.4|134|136.64|134.24|136.64|134.24|136.4|134|0
1649426120000|2022-04-08 13:55:20|137|134.6|137|134.6|137.13|134.73|137|134.6|0
1649426130000|2022-04-08 13:55:30|136.88|134.48|137.13|134.73|137.13|134.73|136.88|134.48|0
1649426140000|2022-04-08 13:55:40|137.25|134.85|136.88|134.48|137.25|134.85|136.88|134.48|0
1649426150000|2022-04-08 13:55:50|136.64|134.24|136.27|133.87|136.76|134.36|136.27|133.87|0
1649426160000|2022-04-08 13:56:00|136.03|133.63|136.4|134|136.4|134|136.03|133.63|0
1649426170000|2022-04-08 13:56:10|136.27|133.87|136.52|134.12|136.64|134.24|136.27|133.87|0
1649426180000|2022-04-08 13:56:20|137|134.6|137|134.6|137.25|134.85|137|134.6|0
1649426190000|2022-04-08 13:56:30|136.64|134.24|136.76|134.36|136.76|134.36|136.39|133.99|0
1649426200000|2022-04-08 13:56:40|137|134.6|137.37|134.97|137.37|134.97|137|134.6|0
1649426210000|2022-04-08 13:56:50|137.49|135.09|137.49|135.09|137.49|135.09|137.49|135.09|0
1649426220000|2022-04-08 13:57:00|137.25|134.85|137.37|134.97|137.86|135.46|137.25|134.85|0
1649426230000|2022-04-08 13:57:10|137.49|135.09|137|134.6|137.49|135.09|136.88|134.48|0
1649426240000|2022-04-08 13:57:20|136.88|134.48|136.76|134.36|137|134.6|136.76|134.36|0
1649426250000|2022-04-08 13:57:30|137|134.6|137.06|134.66|137.06|134.66|136.76|134.36|0
1649426260000|2022-04-08 13:57:40|137.25|134.85|136.64|134.24|137.25|134.85|136.64|134.24|0
1649426270000|2022-04-08 13:57:50|136.39|133.99|136.52|134.12|136.82|134.42|136.39|133.99|0
1649426280000|2022-04-08 13:58:00|136.33|133.93|136.27|133.87|136.52|134.12|136.27|133.87|0
1649426290000|2022-04-08 13:58:10|136.39|133.99|135.91|133.51|136.39|133.99|135.79|133.39|0
1649426300000|2022-04-08 13:58:20|136.15|133.75|135.91|133.51|136.15|133.75|135.91|133.51|0
1649426310000|2022-04-08 13:58:30|135.79|133.39|136.15|133.75|136.15|133.75|135.79|133.39|0
1649426320000|2022-04-08 13:58:40|135.91|133.51|135.54|133.14|135.91|133.51|135.54|133.14|0
1649426330000|2022-04-08 13:58:50|135.67|133.27|135.54|133.14|135.67|133.27|135.54|133.14|0
1649426340000|2022-04-08 13:59:00|135.91|133.51|136.45|134.05|136.45|134.05|135.91|133.51|0
1649426350000|2022-04-08 13:59:10|136.39|133.99|135.91|133.51|136.39|133.99|135.91|133.51|0
1649426360000|2022-04-08 13:59:20|136.39|133.99|136.33|133.93|136.51|134.11|136.33|133.93|0
1649426370000|2022-04-08 13:59:30|136.64|134.24|137|134.6|137|134.6|136.64|134.24|0
1649426380000|2022-04-08 13:59:40|136.64|134.24|136.94|134.54|136.94|134.54|136.51|134.11|0
1649426390000|2022-04-08 13:59:50|136.64|134.24|136.64|134.24|136.64|134.24|136.39|133.99|0
1649426400000|2022-04-08 14:00:00|135.54|133.14|136.64|134.24|136.64|134.24|135.54|133.14|0
1649426410000|2022-04-08 14:00:10|137|134.6|136.88|134.48|137|134.6|136.88|134.48|0
1649426420000|2022-04-08 14:00:20|136.76|134.36|137.24|134.84|137.24|134.84|136.76|134.36|0
1649426430000|2022-04-08 14:00:30|137.61|135.21|137.49|135.09|138.1|135.7|137.49|135.09|0
1649426440000|2022-04-08 14:00:40|137.73|135.33|136.88|134.48|137.73|135.33|136.88|134.48|0
1649426450000|2022-04-08 14:00:50|136.94|134.54|137.37|134.97|137.37|134.97|136.94|134.54|0
1649426460000|2022-04-08 14:01:00|137.49|135.09|137.61|135.21|137.98|135.58|137.49|135.09|0
1649426470000|2022-04-08 14:01:10|137.73|135.33|137.79|135.39|137.79|135.39|137.73|135.33|0
1649426480000|2022-04-08 14:01:20|137.98|135.58|138.22|135.82|138.22|135.82|137.98|135.58|0
1649426490000|2022-04-08 14:01:30|138.52|136.12|137.98|135.58|138.59|136.19|137.98|135.58|0
1649426500000|2022-04-08 14:01:40|137.85|135.45|138.1|135.7|138.1|135.7|137.85|135.45|0
1649426510000|2022-04-08 14:01:50|137.91|135.51|137.85|135.45|137.91|135.51|137.85|135.45|0
1649426520000|2022-04-08 14:02:00|137.61|135.21|138.22|135.82|138.22|135.82|137.61|135.21|0
1649426530000|2022-04-08 14:02:10|138.59|136.19|137.98|135.58|138.59|136.19|137.98|135.58|0
1649426540000|2022-04-08 14:02:20|137.73|135.33|138.22|135.82|138.22|135.82|137.73|135.33|0
1649426550000|2022-04-08 14:02:30|138.34|135.94|138.96|136.56|138.96|136.56|138.34|135.94|0
1649426560000|2022-04-08 14:02:40|138.83|136.43|138.71|136.31|138.83|136.43|138.59|136.19|0
1649426570000|2022-04-08 14:02:50|138.96|136.56|138.83|136.43|139.08|136.68|138.83|136.43|0
1649426580000|2022-04-08 14:03:00|138.96|136.56|139.57|137.17|139.57|137.17|138.96|136.56|0
1649426590000|2022-04-08 14:03:10|139.69|137.29|139.57|137.17|139.69|137.29|139.32|136.92|0
1649426600000|2022-04-08 14:03:20|139.69|137.29|139.82|137.42|139.82|137.42|139.69|137.29|0
1649426610000|2022-04-08 14:03:30|139.69|137.29|139.32|136.92|139.82|137.42|139.32|136.92|0
1649426620000|2022-04-08 14:03:40|139.38|136.98|139.82|137.42|139.82|137.42|139.38|136.98|0
1649426630000|2022-04-08 14:03:50|139.69|137.29|139.45|137.05|139.69|137.29|139.45|137.05|0
1649426640000|2022-04-08 14:04:00|139.69|137.29|139.32|136.92|139.69|137.29|139.32|136.92|0
1649426650000|2022-04-08 14:04:10|139.45|137.05|139.45|137.05|139.69|137.29|139.45|137.05|0
1649426660000|2022-04-08 14:04:20|139.57|137.17|139.94|137.54|139.94|137.54|139.57|137.17|0
1649426670000|2022-04-08 14:04:30|139.82|137.42|139.94|137.54|139.94|137.54|139.82|137.42|0
1649426680000|2022-04-08 14:04:40|140.19|137.79|139.94|137.54|140.19|137.79|139.94|137.54|0
1649426690000|2022-04-08 14:04:50|140.06|137.66|139.94|137.54|140.06|137.66|139.94|137.54|0
1649426700000|2022-04-08 14:05:00|139.82|137.42|139.82|137.42|139.82|137.42|139.57|137.17|0
1649426710000|2022-04-08 14:05:10|139.57|137.17|139.69|137.29|139.69|137.29|139.57|137.17|0
1649426720000|2022-04-08 14:05:20|139.82|137.42|139.82|137.42|139.94|137.54|139.82|137.42|0
1649426730000|2022-04-08 14:05:30|140|137.6|140.06|137.66|140.06|137.66|140|137.6|0
1649426740000|2022-04-08 14:05:40|140.19|137.79|139.69|137.29|140.19|137.79|139.69|137.29|0
1649426750000|2022-04-08 14:05:50|139.82|137.42|140.19|137.79|140.19|137.79|139.82|137.42|0
1649426760000|2022-04-08 14:06:00|140.31|137.91|140.19|137.79|140.43|138.03|140.19|137.79|0
1649426770000|2022-04-08 14:06:10|140.31|137.91|140.68|138.28|140.68|138.28|140.31|137.91|0
1649426780000|2022-04-08 14:06:20|140.43|138.03|140.43|138.03|140.68|138.28|140.43|138.03|0
1649426790000|2022-04-08 14:06:30|140.31|137.91|139.81|137.41|140.31|137.91|139.81|137.41|0
1649426800000|2022-04-08 14:06:40|140.06|137.66|140.18|137.78|140.18|137.78|140.06|137.66|0
1649426810000|2022-04-08 14:06:50|139.94|137.54|140.06|137.66|140.06|137.66|139.94|137.54|0
1649426820000|2022-04-08 14:07:00|139.94|137.54|139.69|137.29|140.06|137.66|139.69|137.29|0
1649426830000|2022-04-08 14:07:10|139.81|137.41|139.57|137.17|139.81|137.41|139.57|137.17|0
1649426840000|2022-04-08 14:07:20|139.2|136.8|139.32|136.92|139.32|136.92|139.2|136.8|0
1649426850000|2022-04-08 14:07:30|139.07|136.67|138.83|136.43|139.2|136.8|138.83|136.43|0
1649426860000|2022-04-08 14:07:40|138.95|136.55|139.07|136.67|139.07|136.67|138.83|136.43|0
1649426870000|2022-04-08 14:07:50|138.95|136.55|138.83|136.43|139.07|136.67|138.83|136.43|0
1649426880000|2022-04-08 14:08:00|139.44|137.04|140.55|138.15|140.55|138.15|139.44|137.04|0
1649426890000|2022-04-08 14:08:10|140.68|138.28|140.55|138.15|140.8|138.4|140.55|138.15|0
1649426900000|2022-04-08 14:08:20|140.61|138.21|140.68|138.28|140.68|138.28|140.61|138.21|0
1649426910000|2022-04-08 14:08:30|140.8|138.4|141.05|138.65|141.05|138.65|140.8|138.4|0
1649426920000|2022-04-08 14:08:40|141.17|138.77|141.79|139.39|141.79|139.39|141.17|138.77|0
1649426930000|2022-04-08 14:08:50|141.92|139.52|142.42|140.02|142.42|140.02|141.92|139.52|0
1649426940000|2022-04-08 14:09:00|142.73|140.33|142.29|139.89|142.73|140.33|142.29|139.89|0
1649426950000|2022-04-08 14:09:10|142.17|139.77|141.92|139.52|142.29|139.89|141.92|139.52|0
1649426960000|2022-04-08 14:09:20|141.79|139.39|142.54|140.14|142.54|140.14|141.79|139.39|0
1649426970000|2022-04-08 14:09:30|142.79|140.39|142.92|140.52|142.92|140.52|142.79|140.39|0
1649426980000|2022-04-08 14:09:40|142.79|140.39|142.42|140.02|142.79|140.39|142.42|140.02|0
1649426990000|2022-04-08 14:09:50|142.54|140.14|142.17|139.77|142.54|140.14|142.04|139.64|0
1649427000000|2022-04-08 14:10:00|141.92|139.52|141.92|139.52|142.04|139.64|141.92|139.52|0
1649427010000|2022-04-08 14:10:10|141.67|139.27|139.61|137.21|141.67|139.27|139.61|137.21|0
1649427020000|2022-04-08 14:10:20|139.48|137.08|139.98|137.58|139.98|137.58|139.48|137.08|0
1649427030000|2022-04-08 14:10:30|139.86|137.46|138.99|136.59|139.86|137.46|138.99|136.59|0
1649427040000|2022-04-08 14:10:40|139.11|136.71|139.24|136.84|139.24|136.84|138.99|136.59|0
1649427050000|2022-04-08 14:10:50|139.11|136.71|139.11|136.71|139.24|136.84|138.99|136.59|0
1649427060000|2022-04-08 14:11:00|138.86|136.46|138.86|136.46|138.86|136.46|138.62|136.22|0
1649427070000|2022-04-08 14:11:10|138.62|136.22|138.37|135.97|138.62|136.22|138.12|135.72|0
1649427080000|2022-04-08 14:11:20|138.25|135.85|138.25|135.85|138.25|135.85|138.25|135.85|0
1649427090000|2022-04-08 14:11:30|138|135.6|138.37|135.97|138.37|135.97|138|135.6|0
1649427100000|2022-04-08 14:11:40|138.25|135.85|138.49|136.09|138.49|136.09|138.25|135.85|0
1649427110000|2022-04-08 14:11:50|138.62|136.22|138.43|136.03|138.62|136.22|138.43|136.03|0
1649427120000|2022-04-08 14:12:00|138.25|135.85|137.88|135.48|138.25|135.85|137.88|135.48|0
1649427130000|2022-04-08 14:12:10|137.75|135.35|138|135.6|138|135.6|137.63|135.23|0
1649427140000|2022-04-08 14:12:20|137.63|135.23|137.39|134.99|137.75|135.35|137.39|134.99|0
1649427150000|2022-04-08 14:12:30|137.26|134.86|137.26|134.86|137.51|135.11|137.26|134.86|0
1649427160000|2022-04-08 14:12:40|137.51|135.11|137.14|134.74|137.51|135.11|137.14|134.74|0
1649427170000|2022-04-08 14:12:50|137.26|134.86|137.26|134.86|137.51|135.11|137.26|134.86|0
1649427180000|2022-04-08 14:13:00|137.63|135.23|137.75|135.35|137.75|135.35|137.63|135.23|0
1649427190000|2022-04-08 14:13:10|137.69|135.29|137.51|135.11|137.69|135.29|137.26|134.86|0
1649427200000|2022-04-08 14:13:20|137.38|134.98|137.51|135.11|137.51|135.11|137.14|134.74|0
1649427210000|2022-04-08 14:13:30|137.38|134.98|137.57|135.17|137.63|135.23|137.38|134.98|0
1649427220000|2022-04-08 14:13:40|137.38|134.98|137.14|134.74|137.38|134.98|137.14|134.74|0
1649427230000|2022-04-08 14:13:50|137.26|134.86|136.77|134.37|137.26|134.86|136.77|134.37|0
1649427240000|2022-04-08 14:14:00|136.53|134.13|136.28|133.88|136.53|134.13|136.28|133.88|0
1649427250000|2022-04-08 14:14:10|136.4|134|135.79|133.39|136.4|134|135.79|133.39|0
1649427260000|2022-04-08 14:14:20|135.92|133.52|136.53|134.13|136.53|134.13|135.92|133.52|0
1649427270000|2022-04-08 14:14:30|136.4|134|136.77|134.37|136.77|134.37|136.4|134|0
1649427280000|2022-04-08 14:14:40|137.02|134.62|137.14|134.74|137.51|135.11|137.02|134.62|0
1649427290000|2022-04-08 14:14:50|137.26|134.86|137.26|134.86|137.63|135.23|137.26|134.86|0
1649427300000|2022-04-08 14:15:00|137.51|135.11|137.51|135.11|137.51|135.11|137.44|135.04|0
1649427310000|2022-04-08 14:15:10|137.38|134.98|137.14|134.74|137.38|134.98|137.14|134.74|0
1649427320000|2022-04-08 14:15:20|136.53|134.13|136.16|133.76|136.53|134.13|136.04|133.64|0
1649427330000|2022-04-08 14:15:30|135.91|133.51|136.04|133.64|136.22|133.82|135.91|133.51|0
1649427340000|2022-04-08 14:15:40|135.91|133.51|135.79|133.39|135.91|133.51|135.55|133.15|0
1649427350000|2022-04-08 14:15:50|135.55|133.15|135.91|133.51|135.91|133.51|135.55|133.15|0
1649427360000|2022-04-08 14:16:00|136.16|133.76|135.55|133.15|136.16|133.76|135.55|133.15|0
1649427370000|2022-04-08 14:16:10|135.18|132.78|135.91|133.51|135.91|133.51|135.18|132.78|0
1649427380000|2022-04-08 14:16:20|136.16|133.76|136.04|133.64|136.16|133.76|135.97|133.57|0
1649427390000|2022-04-08 14:16:30|136.16|133.76|136.4|134|136.4|134|136.16|133.76|0
1649427400000|2022-04-08 14:16:40|136.16|133.76|135.79|133.39|136.16|133.76|135.79|133.39|0
1649427410000|2022-04-08 14:16:50|135.67|133.27|135.55|133.15|135.73|133.33|135.55|133.15|0
1649427420000|2022-04-08 14:17:00|135.43|133.03|135.67|133.27|135.67|133.27|135.43|133.03|0
1649427430000|2022-04-08 14:17:10|135.18|132.78|135.43|133.03|135.67|133.27|135.18|132.78|0
1649427440000|2022-04-08 14:17:20|135.06|132.66|134.82|132.42|135.18|132.78|134.82|132.42|0
1649427450000|2022-04-08 14:17:30|134.7|132.3|134.58|132.18|134.7|132.3|134.58|132.18|0
1649427460000|2022-04-08 14:17:40|134.82|132.42|135.06|132.66|135.06|132.66|134.82|132.42|0
1649427470000|2022-04-08 14:17:50|134.94|132.54|134.75|132.35|134.94|132.54|134.7|132.3|0
1649427480000|2022-04-08 14:18:00|134.7|132.3|134.7|132.3|134.94|132.54|134.7|132.3|0
1649427490000|2022-04-08 14:18:10|134.82|132.42|135.3|132.9|135.3|132.9|134.82|132.42|0
1649427500000|2022-04-08 14:18:20|135.18|132.78|135.55|133.15|135.67|133.27|135.18|132.78|0
1649427510000|2022-04-08 14:18:30|135.48|133.08|135.18|132.78|135.48|133.08|135.06|132.66|0
1649427520000|2022-04-08 14:18:40|134.94|132.54|135.67|133.27|135.67|133.27|134.94|132.54|0
1649427530000|2022-04-08 14:18:50|135.79|133.39|135.91|133.51|136.16|133.76|135.79|133.39|0
1649427540000|2022-04-08 14:19:00|136.03|133.63|136.03|133.63|136.28|133.88|136.03|133.63|0
1649427550000|2022-04-08 14:19:10|136.28|133.88|136.52|134.12|136.52|134.12|136.09|133.69|0
1649427560000|2022-04-08 14:19:20|136.77|134.37|137.38|134.98|137.38|134.98|136.77|134.37|0
1649427570000|2022-04-08 14:19:30|137.13|134.73|138.28|135.88|138.28|135.88|137.13|134.73|0
1649427580000|2022-04-08 14:19:40|138.41|136.01|138.41|136.01|138.65|136.25|138.41|136.01|0
1649427590000|2022-04-08 14:19:50|138.28|135.88|137.92|135.52|138.28|135.88|137.92|135.52|0
1649427600000|2022-04-08 14:20:00|138.04|135.64|138.28|135.88|138.65|136.25|138.04|135.64|0
1649427610000|2022-04-08 14:20:10|138.53|136.13|138.9|136.5|138.9|136.5|138.41|136.01|0
1649427620000|2022-04-08 14:20:20|138.65|136.25|138.41|136.01|138.78|136.38|138.41|136.01|0
1649427630000|2022-04-08 14:20:30|138.04|135.64|138.28|135.88|138.41|136.01|138.04|135.64|0
1649427640000|2022-04-08 14:20:40|138.41|136.01|138.16|135.76|138.41|136.01|138.16|135.76|0
1649427650000|2022-04-08 14:20:50|138.04|135.64|138.04|135.64|138.04|135.64|138.04|135.64|0
1649427660000|2022-04-08 14:21:00|137.91|135.51|138.04|135.64|138.16|135.76|137.91|135.51|0
1649427670000|2022-04-08 14:21:10|137.91|135.51|138.16|135.76|138.16|135.76|137.91|135.51|0
1649427680000|2022-04-08 14:21:20|138.41|136.01|138.53|136.13|138.53|136.13|138.04|135.64|0
1649427690000|2022-04-08 14:21:30|138.83|136.43|138.77|136.37|139.14|136.74|138.77|136.37|0
1649427700000|2022-04-08 14:21:40|138.53|136.13|138.53|136.13|138.53|136.13|138.41|136.01|0
1649427710000|2022-04-08 14:21:50|138.65|136.25|138.77|136.37|138.83|136.43|138.65|136.25|0
1649427720000|2022-04-08 14:22:00|138.65|136.25|138.9|136.5|138.9|136.5|138.65|136.25|0
1649427730000|2022-04-08 14:22:10|139.08|136.68|138.65|136.25|139.08|136.68|138.65|136.25|0
1649427740000|2022-04-08 14:22:20|138.53|136.13|138.16|135.76|138.53|136.13|138.16|135.76|0
1649427750000|2022-04-08 14:22:30|138.04|135.64|138.16|135.76|138.16|135.76|137.79|135.39|0
1649427760000|2022-04-08 14:22:40|138.28|135.88|138.28|135.88|138.28|135.88|138.16|135.76|0
1649427770000|2022-04-08 14:22:50|138.53|136.13|138.4|136|138.65|136.25|138.4|136|0
1649427780000|2022-04-08 14:23:00|138.65|136.25|138.9|136.5|138.9|136.5|138.65|136.25|0
1649427790000|2022-04-08 14:23:10|139.02|136.62|138.9|136.5|139.02|136.62|138.65|136.25|0
1649427800000|2022-04-08 14:23:20|138.83|136.43|139.64|137.24|139.64|137.24|138.83|136.43|0
1649427810000|2022-04-08 14:23:30|139.51|137.11|139.27|136.87|139.64|137.24|139.27|136.87|0
1649427820000|2022-04-08 14:23:40|139.14|136.74|139.2|136.8|139.27|136.87|139.14|136.74|0
1649427830000|2022-04-08 14:23:50|139.14|136.74|139.64|137.24|139.64|137.24|139.14|136.74|0
1649427840000|2022-04-08 14:24:00|139.51|137.11|140.13|137.73|140.13|137.73|139.51|137.11|0
1649427850000|2022-04-08 14:24:10|140.38|137.98|140.5|138.1|140.5|138.1|140.01|137.61|0
1649427860000|2022-04-08 14:24:20|140.44|138.04|140.38|137.98|140.63|138.23|140.38|137.98|0
1649427870000|2022-04-08 14:24:30|140.5|138.1|140.63|138.23|140.75|138.35|140.5|138.1|0
1649427880000|2022-04-08 14:24:40|140.75|138.35|140.63|138.23|140.75|138.35|140.63|138.23|0
1649427890000|2022-04-08 14:24:50|140.01|137.61|140.01|137.61|140.01|137.61|140.01|137.61|0
1649427900000|2022-04-08 14:25:00|140.07|137.67|141|138.6|141|138.6|140.07|137.67|0
1649427910000|2022-04-08 14:25:10|140.75|138.35|140.25|137.85|140.75|138.35|140.13|137.73|0
1649427920000|2022-04-08 14:25:20|140.5|138.1|140.38|137.98|140.75|138.35|140.38|137.98|0
1649427930000|2022-04-08 14:25:30|140.31|137.91|140.25|137.85|140.5|138.1|140.25|137.85|0
1649427940000|2022-04-08 14:25:40|140.13|137.73|139.88|137.48|140.13|137.73|139.88|137.48|0
1649427950000|2022-04-08 14:25:50|139.64|137.24|139.51|137.11|139.64|137.24|139.51|137.11|0
1649427960000|2022-04-08 14:26:00|139.39|136.99|139.64|137.24|139.64|137.24|139.39|136.99|0
1649427970000|2022-04-08 14:26:10|139.51|137.11|139.14|136.74|139.51|137.11|139.14|136.74|0
1649427980000|2022-04-08 14:26:20|139.39|136.99|139.57|137.17|139.57|137.17|139.26|136.86|0
1649427990000|2022-04-08 14:26:30|139.51|137.11|139.02|136.62|139.51|137.11|138.89|136.49|0
1649428000000|2022-04-08 14:26:40|139.08|136.68|139.26|136.86|139.26|136.86|138.89|136.49|0
1649428010000|2022-04-08 14:26:50|139.14|136.74|139.39|136.99|139.39|136.99|139.14|136.74|0
1649428020000|2022-04-08 14:27:00|139.63|137.23|140.38|137.98|140.38|137.98|139.63|137.23|0
1649428030000|2022-04-08 14:27:10|140.25|137.85|140.87|138.47|140.87|138.47|140.25|137.85|0
1649428040000|2022-04-08 14:27:20|140.75|138.35|140.75|138.35|141|138.6|140.75|138.35|0
1649428050000|2022-04-08 14:27:30|140.87|138.47|141.25|138.85|141.25|138.85|140.87|138.47|0
1649428060000|2022-04-08 14:27:40|141.37|138.97|141.37|138.97|141.37|138.97|141.25|138.85|0
1649428070000|2022-04-08 14:27:50|141.5|139.1|141.74|139.34|141.75|139.35|141.5|139.1|0
1649428080000|2022-04-08 14:28:00|141.62|139.22|141.87|139.47|141.87|139.47|141.62|139.22|0
1649428090000|2022-04-08 14:28:10|141.93|139.53|141.74|139.34|141.99|139.59|141.74|139.34|0
1649428100000|2022-04-08 14:28:20|141.5|139.1|141.12|138.72|141.5|139.1|141.12|138.72|0
1649428110000|2022-04-08 14:28:30|140.75|138.35|140.87|138.47|140.87|138.47|140.62|138.22|0
1649428120000|2022-04-08 14:28:40|140.75|138.35|140.87|138.47|141|138.6|140.62|138.22|0
1649428130000|2022-04-08 14:28:50|140.75|138.35|140.75|138.35|140.75|138.35|140.62|138.22|0
1649428140000|2022-04-08 14:29:00|140.62|138.22|141.62|139.22|141.62|139.22|140.62|138.22|0
1649428150000|2022-04-08 14:29:10|141.49|139.09|141.62|139.22|141.62|139.22|141.37|138.97|0
1649428160000|2022-04-08 14:29:20|141.37|138.97|141.37|138.97|141.37|138.97|141.12|138.72|0
1649428170000|2022-04-08 14:29:30|141.62|139.22|141.68|139.28|141.87|139.47|141.62|139.22|0
1649428180000|2022-04-08 14:29:40|141.37|138.97|141.25|138.85|141.37|138.97|141.25|138.85|0
1649428190000|2022-04-08 14:29:50|141.12|138.72|141.62|139.22|141.62|139.22|141.12|138.72|0
1649428200000|2022-04-08 14:30:00|141.49|139.09|141.99|139.59|141.99|139.59|141.49|139.09|0
1649428210000|2022-04-08 14:30:10|141.62|139.22|141.74|139.34|141.74|139.34|141.62|139.22|0
1649428220000|2022-04-08 14:30:20|141.62|139.22|141.62|139.22|141.62|139.22|141.49|139.09|0
1649428230000|2022-04-08 14:30:30|141.49|139.09|141.43|139.03|141.49|139.09|141.37|138.97|0
1649428240000|2022-04-08 14:30:40|141.49|139.09|141.99|139.59|141.99|139.59|141.49|139.09|0
1649428250000|2022-04-08 14:30:50|142.24|139.84|142.24|139.84|142.49|140.09|142.24|139.84|0
1649428260000|2022-04-08 14:31:00|142.37|139.97|141.87|139.47|142.37|139.97|141.87|139.47|0
1649428270000|2022-04-08 14:31:10|141.99|139.59|142.49|140.09|142.49|140.09|141.99|139.59|0
1649428280000|2022-04-08 14:31:20|142.37|139.97|142.74|140.34|142.74|140.34|142.24|139.84|0
1649428290000|2022-04-08 14:31:30|142.99|140.59|143.37|140.97|143.37|140.97|142.99|140.59|0
1649428300000|2022-04-08 14:31:40|143.24|140.84|143.62|141.22|143.62|141.22|143.24|140.84|0
1649428310000|2022-04-08 14:31:50|143.37|140.97|143.87|141.47|143.87|141.47|143.37|140.97|0
1649428320000|2022-04-08 14:32:00|144.25|141.85|144.5|142.1|144.5|142.1|144.12|141.72|0
1649428330000|2022-04-08 14:32:10|144.12|141.72|144.25|141.85|144.25|141.85|144.12|141.72|0
1649428340000|2022-04-08 14:32:20|144.12|141.72|144.12|141.72|144.12|141.72|143.87|141.47|0
1649428350000|2022-04-08 14:32:30|143.75|141.35|143.49|141.09|143.75|141.35|143.49|141.09|0
1649428360000|2022-04-08 14:32:40|143.75|141.35|143.49|141.09|143.75|141.35|143.37|140.97|0
1649428370000|2022-04-08 14:32:50|143.75|141.35|143.49|141.09|143.75|141.35|143.49|141.09|0
1649428380000|2022-04-08 14:33:00|143.62|141.22|144|141.6|144|141.6|143.62|141.22|0
1649428390000|2022-04-08 14:33:10|143.62|141.22|143.12|140.72|143.62|141.22|143.12|140.72|0
1649428400000|2022-04-08 14:33:20|143.24|140.84|142.74|140.34|143.24|140.84|142.74|140.34|0
1649428410000|2022-04-08 14:33:30|142.49|140.09|142.12|139.72|142.49|140.09|142.12|139.72|0
1649428420000|2022-04-08 14:33:40|142.49|140.09|142.49|140.09|142.49|140.09|142.37|139.97|0
1649428430000|2022-04-08 14:33:50|142.74|140.34|143.3|140.9|143.3|140.9|142.74|140.34|0
1649428440000|2022-04-08 14:34:00|143.75|141.35|144.63|142.23|144.63|142.23|143.75|141.35|0
1649428450000|2022-04-08 14:34:10|144.25|141.85|144.37|141.97|144.37|141.97|144.25|141.85|0
1649428460000|2022-04-08 14:34:20|144.12|141.72|143.74|141.34|144.12|141.72|143.74|141.34|0
1649428470000|2022-04-08 14:34:30|143.49|141.09|143.74|141.34|143.74|141.34|143.37|140.97|0
1649428480000|2022-04-08 14:34:40|143.68|141.28|143.49|141.09|143.68|141.28|143.49|141.09|0
1649428490000|2022-04-08 14:34:50|143.12|140.72|143.12|140.72|143.12|140.72|142.99|140.59|0
1649428500000|2022-04-08 14:35:00|143.24|140.84|143.62|141.22|143.62|141.22|143.12|140.72|0
1649428510000|2022-04-08 14:35:10|143.87|141.47|143.24|140.84|143.87|141.47|143.24|140.84|0
1649428520000|2022-04-08 14:35:20|143.37|140.97|143.49|141.09|143.62|141.22|143.37|140.97|0
1649428530000|2022-04-08 14:35:30|143.62|141.22|143.62|141.22|143.62|141.22|143.37|140.97|0
1649428540000|2022-04-08 14:35:40|143.37|140.97|143.37|140.97|143.49|141.09|143.37|140.97|0
1649428550000|2022-04-08 14:35:50|143.24|140.84|143.68|141.28|143.68|141.28|143.24|140.84|0
1649428560000|2022-04-08 14:36:00|143.74|141.34|143.87|141.47|144.37|141.97|143.74|141.34|0
1649428570000|2022-04-08 14:36:10|143.49|141.09|143.37|140.97|143.49|141.09|143.12|140.72|0
1649428580000|2022-04-08 14:36:20|143.62|141.22|143.8|141.4|143.8|141.4|143.62|141.22|0
1649428590000|2022-04-08 14:36:30|143.55|141.15|142.99|140.59|143.55|141.15|142.99|140.59|0
1649428600000|2022-04-08 14:36:40|143.05|140.65|143.24|140.84|143.24|140.84|143.05|140.65|0
1649428610000|2022-04-08 14:36:50|143.37|140.97|143.49|141.09|143.49|141.09|142.99|140.59|0
1649428620000|2022-04-08 14:37:00|143.74|141.34|143.49|141.09|143.74|141.34|143.49|141.09|0
1649428630000|2022-04-08 14:37:10|143.62|141.22|143.74|141.34|143.74|141.34|143.49|141.09|0
1649428640000|2022-04-08 14:37:20|143.68|141.28|143.43|141.03|143.68|141.28|143.43|141.03|0
1649428650000|2022-04-08 14:37:30|143.49|141.09|143.49|141.09|143.62|141.22|143.37|140.97|0
1649428660000|2022-04-08 14:37:40|143.37|140.97|142.99|140.59|143.37|140.97|142.99|140.59|0
1649428670000|2022-04-08 14:37:50|142.86|140.46|142.61|140.21|142.86|140.46|142.61|140.21|0
1649428680000|2022-04-08 14:38:00|143.24|140.84|142.99|140.59|143.24|140.84|142.99|140.59|0
1649428690000|2022-04-08 14:38:10|142.86|140.46|142.61|140.21|142.86|140.46|142.61|140.21|0
1649428700000|2022-04-08 14:38:20|142.74|140.34|142.36|139.96|142.74|140.34|142.36|139.96|0
1649428710000|2022-04-08 14:38:30|141.99|139.59|142.24|139.84|142.24|139.84|141.74|139.34|0
1649428720000|2022-04-08 14:38:40|142.05|139.65|142.24|139.84|142.24|139.84|142.05|139.65|0
1649428730000|2022-04-08 14:38:50|142.61|140.21|142.99|140.59|142.99|140.59|142.61|140.21|0
1649428740000|2022-04-08 14:39:00|143.11|140.71|143.11|140.71|143.24|140.84|142.99|140.59|0
1649428750000|2022-04-08 14:39:10|142.74|140.34|142.99|140.59|142.99|140.59|142.61|140.21|0
1649428760000|2022-04-08 14:39:20|143.11|140.71|143.49|141.09|143.49|141.09|143.11|140.71|0
1649428770000|2022-04-08 14:39:30|143.87|141.47|143.87|141.47|143.87|141.47|143.74|141.34|0
1649428780000|2022-04-08 14:39:40|143.74|141.34|143.49|141.09|143.87|141.47|143.49|141.09|0
1649428790000|2022-04-08 14:39:50|143.24|140.84|143.24|140.84|143.36|140.96|143.17|140.77|0
1649428800000|2022-04-08 14:40:00|143.49|141.09|143.36|140.96|143.49|141.09|143.36|140.96|0
1649428810000|2022-04-08 14:40:10|143.49|141.09|143.36|140.96|143.49|141.09|143.36|140.96|0
1649428820000|2022-04-08 14:40:20|143.61|141.21|143.99|141.59|143.99|141.59|143.61|141.21|0
1649428830000|2022-04-08 14:40:30|143.61|141.21|143.74|141.34|143.87|141.47|143.61|141.21|0
1649428840000|2022-04-08 14:40:40|143.99|141.59|144.24|141.84|144.24|141.84|143.99|141.59|0
1649428850000|2022-04-08 14:40:50|144.18|141.78|143.61|141.21|144.18|141.78|143.61|141.21|0
1649428860000|2022-04-08 14:41:00|143.36|140.96|143.24|140.84|143.36|140.96|143.24|140.84|0
1649428870000|2022-04-08 14:41:10|142.99|140.59|142.74|140.34|142.99|140.59|142.74|140.34|0
1649428880000|2022-04-08 14:41:20|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1649428890000|2022-04-08 14:41:30|142.61|140.21|143.11|140.71|143.11|140.71|142.61|140.21|0
1649428900000|2022-04-08 14:41:40|142.86|140.46|142.86|140.46|142.86|140.46|142.74|140.34|0
1649428910000|2022-04-08 14:41:50|142.73|140.33|142.86|140.46|142.86|140.46|142.73|140.33|0
1649428920000|2022-04-08 14:42:00|142.73|140.33|143.74|141.34|143.74|141.34|142.73|140.33|0
1649428930000|2022-04-08 14:42:10|143.61|141.21|142.99|140.59|143.61|141.21|142.99|140.59|0
1649428940000|2022-04-08 14:42:20|143.24|140.84|143.24|140.84|143.3|140.9|143.11|140.71|0
1649428950000|2022-04-08 14:42:30|143.11|140.71|143.36|140.96|143.36|140.96|143.11|140.71|0
1649428960000|2022-04-08 14:42:40|143.3|140.9|143.3|140.9|143.3|140.9|143.11|140.71|0
1649428970000|2022-04-08 14:42:50|143.24|140.84|143.11|140.71|143.36|140.96|143.11|140.71|0
1649428980000|2022-04-08 14:43:00|142.98|140.58|142.98|140.58|142.98|140.58|142.61|140.21|0
1649428990000|2022-04-08 14:43:10|142.86|140.46|142.61|140.21|142.86|140.46|142.61|140.21|0
1649429000000|2022-04-08 14:43:20|142.48|140.08|142.61|140.21|142.61|140.21|142.48|140.08|0
1649429010000|2022-04-08 14:43:30|142.86|140.46|142.73|140.33|142.86|140.46|142.73|140.33|0
1649429020000|2022-04-08 14:43:40|142.67|140.27|142.98|140.58|142.98|140.58|142.61|140.21|0
1649429030000|2022-04-08 14:43:50|143.11|140.71|142.61|140.21|143.11|140.71|142.61|140.21|0
1649429040000|2022-04-08 14:44:00|142.86|140.46|143.11|140.71|143.11|140.71|142.73|140.33|0
1649429050000|2022-04-08 14:44:10|142.61|140.21|142.73|140.33|142.79|140.39|142.61|140.21|0
1649429060000|2022-04-08 14:44:20|142.86|140.46|142.61|140.21|142.86|140.46|142.61|140.21|0
1649429070000|2022-04-08 14:44:30|142.48|140.08|142.11|139.71|142.48|140.08|141.86|139.46|0
1649429080000|2022-04-08 14:44:40|142.36|139.96|142.17|139.77|142.61|140.21|142.17|139.77|0
1649429090000|2022-04-08 14:44:50|142.36|139.96|142.11|139.71|142.36|139.96|142.11|139.71|0
1649429100000|2022-04-08 14:45:00|141.86|139.46|141.73|139.33|141.86|139.46|141.73|139.33|0
1649429110000|2022-04-08 14:45:10|141.36|138.96|142.11|139.71|142.11|139.71|141.36|138.96|0
1649429120000|2022-04-08 14:45:20|141.98|139.58|142.23|139.83|142.36|139.96|141.98|139.58|0
1649429130000|2022-04-08 14:45:30|141.98|139.58|141.86|139.46|142.11|139.71|141.86|139.46|0
1649429150000|2022-04-08 14:45:50|141.48|139.08|141.36|138.96|141.48|139.08|141.23|138.83|0
1649429160000|2022-04-08 14:46:00|141.48|139.08|141.61|139.21|141.61|139.21|141.48|139.08|0
1649429170000|2022-04-08 14:46:10|141.86|139.46|141.98|139.58|141.98|139.58|141.86|139.46|0
1649429180000|2022-04-08 14:46:20|141.73|139.33|142.11|139.71|142.11|139.71|141.73|139.33|0
1649429190000|2022-04-08 14:46:30|142.48|140.08|142.67|140.27|142.67|140.27|142.42|140.02|0
1649429200000|2022-04-08 14:46:40|142.61|140.21|142.73|140.33|142.98|140.58|142.61|140.21|0
1649429210000|2022-04-08 14:46:50|142.48|140.08|142.11|139.71|142.48|140.08|142.11|139.71|0
1649429220000|2022-04-08 14:47:00|142.61|140.21|143.61|141.21|143.61|141.21|142.61|140.21|0
1649429230000|2022-04-08 14:47:10|143.74|141.34|143.48|141.08|143.99|141.59|143.48|141.08|0
1649429240000|2022-04-08 14:47:20|143.11|140.71|143.61|141.21|143.61|141.21|143.11|140.71|0
1649429250000|2022-04-08 14:47:30|143.48|141.08|143.48|141.08|143.74|141.34|143.48|141.08|0
1649429260000|2022-04-08 14:47:40|143.36|140.96|143.23|140.83|143.36|140.96|143.23|140.83|0
1649429270000|2022-04-08 14:47:50|143.11|140.71|142.98|140.58|143.11|140.71|142.98|140.58|0
1649429280000|2022-04-08 14:48:00|143.23|140.83|143.23|140.83|143.23|140.83|142.98|140.58|0
1649429290000|2022-04-08 14:48:10|142.98|140.58|143.23|140.83|143.23|140.83|142.98|140.58|0
1649429300000|2022-04-08 14:48:20|143.29|140.89|142.73|140.33|143.29|140.89|142.73|140.33|0
1649429310000|2022-04-08 14:48:30|142.86|140.46|142.73|140.33|142.86|140.46|142.73|140.33|0
1649429320000|2022-04-08 14:48:40|142.86|140.46|142.6|140.2|142.86|140.46|142.6|140.2|0
1649429330000|2022-04-08 14:48:50|142.48|140.08|142.23|139.83|142.48|140.08|142.23|139.83|0
1649429340000|2022-04-08 14:49:00|142.1|139.7|141.73|139.33|142.1|139.7|141.73|139.33|0
1649429350000|2022-04-08 14:49:10|141.85|139.45|141.48|139.08|141.85|139.45|141.48|139.08|0
1649429360000|2022-04-08 14:49:20|140.86|138.46|140.61|138.21|140.86|138.46|140.61|138.21|0
1649429370000|2022-04-08 14:49:30|140.73|138.33|141.11|138.71|141.11|138.71|140.73|138.33|0
1649429380000|2022-04-08 14:49:40|141.35|138.95|140.86|138.46|141.35|138.95|140.86|138.46|0
1649429390000|2022-04-08 14:49:50|140.98|138.58|140.86|138.46|141.11|138.71|140.86|138.46|0
1649429400000|2022-04-08 14:50:00|141.11|138.71|141.11|138.71|141.23|138.83|141.11|138.71|0
1649429410000|2022-04-08 14:50:10|141.73|139.33|141.6|139.2|141.98|139.58|141.48|139.08|0
1649429420000|2022-04-08 14:50:20|141.73|139.33|141.98|139.58|142.1|139.7|141.73|139.33|0
1649429430000|2022-04-08 14:50:30|142.1|139.7|142.35|139.95|142.35|139.95|142.1|139.7|0
1649429440000|2022-04-08 14:50:40|142.1|139.7|142.23|139.83|142.35|139.95|142.1|139.7|0
1649429450000|2022-04-08 14:50:50|142.35|139.95|142.48|140.08|142.48|140.08|142.35|139.95|0
1649429460000|2022-04-08 14:51:00|142.6|140.2|143.48|141.08|143.48|141.08|142.6|140.2|0
1649429470000|2022-04-08 14:51:10|143.36|140.96|143.98|141.58|143.98|141.58|143.36|140.96|0
1649429480000|2022-04-08 14:51:20|144.11|141.71|144.61|142.21|144.74|142.34|144.11|141.71|0
1649429490000|2022-04-08 14:51:30|144.49|142.09|146.01|143.61|146.01|143.61|144.49|142.09|0
1649429500000|2022-04-08 14:51:40|145.75|143.35|146.64|144.24|146.77|144.37|145.75|143.35|0
1649429510000|2022-04-08 14:51:50|146.52|144.12|146.52|144.12|146.52|144.12|146.26|143.86|0
1649429520000|2022-04-08 14:52:00|146.77|144.37|146.9|144.5|146.9|144.5|146.77|144.37|0
1649429530000|2022-04-08 14:52:10|147.79|145.39|149.2|146.8|149.2|146.8|147.79|145.39|0
1649429540000|2022-04-08 14:52:20|149.33|146.93|149.46|147.06|149.46|147.06|149.2|146.8|0
1649429550000|2022-04-08 14:52:30|149.33|146.93|149.46|147.06|149.72|147.32|149.33|146.93|0
1649429560000|2022-04-08 14:52:40|149.33|146.93|149.2|146.8|149.33|146.93|149.08|146.68|0
1649429570000|2022-04-08 14:52:50|149.46|147.06|149.33|146.93|149.46|147.06|149.2|146.8|0
1649429580000|2022-04-08 14:53:00|149.2|146.8|149.39|146.99|149.39|146.99|149.2|146.8|0
1649429590000|2022-04-08 14:53:10|149.2|146.8|149.46|147.06|149.46|147.06|149.2|146.8|0
1649429600000|2022-04-08 14:53:20|149.33|146.93|149.07|146.67|149.33|146.93|149.07|146.67|0
1649429610000|2022-04-08 14:53:30|148.82|146.42|149.33|146.93|149.33|146.93|148.82|146.42|0
1649429620000|2022-04-08 14:53:40|149.46|147.06|149.07|146.67|149.59|147.19|149.07|146.67|0
1649429630000|2022-04-08 14:53:50|149.33|146.93|149.2|146.8|149.46|147.06|149.2|146.8|0
1649429640000|2022-04-08 14:54:00|149.07|146.67|149.2|146.8|149.2|146.8|148.95|146.55|0
1649429650000|2022-04-08 14:54:10|148.95|146.55|149.07|146.67|149.07|146.67|148.88|146.48|0
1649429660000|2022-04-08 14:54:20|149.2|146.8|149.33|146.93|149.46|147.06|149.2|146.8|0
1649429670000|2022-04-08 14:54:30|149.2|146.8|149.07|146.67|149.2|146.8|149.07|146.67|0
1649429680000|2022-04-08 14:54:40|149.01|146.61|149.33|146.93|149.33|146.93|149.01|146.61|0
1649429690000|2022-04-08 14:54:50|148.94|146.54|149.46|147.06|149.46|147.06|148.94|146.54|0
1649429700000|2022-04-08 14:55:00|149.2|146.8|148.82|146.42|149.2|146.8|148.82|146.42|0
1649429710000|2022-04-08 14:55:10|148.94|146.54|148.94|146.54|149.07|146.67|148.94|146.54|0
1649429720000|2022-04-08 14:55:20|148.82|146.42|149.07|146.67|149.07|146.67|148.82|146.42|0
1649429730000|2022-04-08 14:55:30|149.13|146.73|149.46|147.06|149.52|147.12|149.13|146.73|0
1649429740000|2022-04-08 14:55:40|149.59|147.19|149.26|146.86|149.59|147.19|149.26|146.86|0
1649429750000|2022-04-08 14:55:50|149.39|146.99|150.36|147.96|150.36|147.96|149.39|146.99|0
1649429760000|2022-04-08 14:56:00|150.49|148.09|150.62|148.22|150.75|148.35|150.42|148.02|0
1649429770000|2022-04-08 14:56:10|150.49|148.09|150.62|148.22|150.62|148.22|150.49|148.09|0
1649429780000|2022-04-08 14:56:20|150.36|147.96|150.1|147.7|150.36|147.96|150.1|147.7|0
1649429790000|2022-04-08 14:56:30|149.85|147.45|149.91|147.51|150.1|147.7|149.85|147.45|0
1649429800000|2022-04-08 14:56:40|149.85|147.45|150.23|147.83|150.23|147.83|149.59|147.19|0
1649429810000|2022-04-08 14:56:50|149.85|147.45|149.84|147.44|149.85|147.45|149.72|147.32|0
1649429820000|2022-04-08 14:57:00|150.23|147.83|149.97|147.57|150.23|147.83|149.97|147.57|0
1649429830000|2022-04-08 14:57:10|150.49|148.09|150.1|147.7|150.49|148.09|149.97|147.57|0
1649429840000|2022-04-08 14:57:20|149.97|147.57|150.23|147.83|150.23|147.83|149.91|147.51|0
1649429850000|2022-04-08 14:57:30|149.97|147.57|150.1|147.7|150.1|147.7|149.97|147.57|0
1649429860000|2022-04-08 14:57:40|149.97|147.57|150.23|147.83|150.36|147.96|149.97|147.57|0
1649429870000|2022-04-08 14:57:50|149.97|147.57|149.84|147.44|149.97|147.57|149.84|147.44|0
1649429880000|2022-04-08 14:58:00|149.97|147.57|149.97|147.57|149.97|147.57|149.72|147.32|0
1649429890000|2022-04-08 14:58:10|150.23|147.83|150.49|148.09|150.49|148.09|150.23|147.83|0
1649429900000|2022-04-08 14:58:20|150.62|148.22|150.62|148.22|150.75|148.35|150.62|148.22|0
1649429910000|2022-04-08 14:58:30|150.75|148.35|151.27|148.87|151.27|148.87|150.75|148.35|0
1649429920000|2022-04-08 14:58:40|151.2|148.8|150.75|148.35|151.2|148.8|150.75|148.35|0
1649429930000|2022-04-08 14:58:50|150.88|148.48|151.01|148.61|151.01|148.61|150.88|148.48|0
1649429940000|2022-04-08 14:59:00|151.14|148.74|150.88|148.48|151.27|148.87|150.88|148.48|0
1649429950000|2022-04-08 14:59:10|151.01|148.61|150.88|148.48|151.01|148.61|150.88|148.48|0
1649429960000|2022-04-08 14:59:20|151.01|148.61|151.14|148.74|151.14|148.74|151.01|148.61|0
1649429970000|2022-04-08 14:59:30|151.27|148.87|151.4|149|151.4|149|151.27|148.87|0
1649429980000|2022-04-08 14:59:40|151.53|149.13|151.53|149.13|151.53|149.13|151.4|149|0
1649429990000|2022-04-08 14:59:50|152.31|149.91|153.61|151.21|153.61|151.21|152.31|149.91|0
1649430000000|2022-04-08 15:00:00|153.22|150.82|153.28|150.88|153.28|150.88|153.22|150.82|0
1649430010000|2022-04-08 15:00:10|152.96|150.56|152.7|150.3|152.96|150.56|152.7|150.3|0
1649430020000|2022-04-08 15:00:20|152.31|149.91|152.83|150.43|152.83|150.43|152.31|149.91|0
1649430030000|2022-04-08 15:00:30|153.35|150.95|153.22|150.82|153.35|150.95|152.96|150.56|0
1649430040000|2022-04-08 15:00:40|153.09|150.69|153.22|150.82|153.35|150.95|153.09|150.69|0
1649430050000|2022-04-08 15:00:50|153.35|150.95|153.22|150.82|153.35|150.95|153.22|150.82|0
1649430060000|2022-04-08 15:01:00|153.09|150.69|152.96|150.56|153.35|150.95|152.96|150.56|0
1649430070000|2022-04-08 15:01:10|153.09|150.69|153.09|150.69|153.15|150.75|153.09|150.69|0
1649430080000|2022-04-08 15:01:20|153.48|151.08|153.74|151.34|153.87|151.47|153.48|151.08|0
1649430090000|2022-04-08 15:01:30|153.87|151.47|154.72|152.32|154.79|152.39|153.87|151.47|0
1649430100000|2022-04-08 15:01:40|154.53|152.13|155.06|152.66|155.06|152.66|154.53|152.13|0
1649430110000|2022-04-08 15:01:50|154.92|152.52|155.19|152.79|155.19|152.79|154.92|152.52|0
1649430120000|2022-04-08 15:02:00|154.92|152.52|155.72|153.32|155.72|153.32|154.92|152.52|0
1649430130000|2022-04-08 15:02:10|155.85|153.45|156.11|153.71|156.38|153.98|155.85|153.45|0
1649430140000|2022-04-08 15:02:20|155.98|153.58|155.85|153.45|156.11|153.71|155.85|153.45|0
1649430150000|2022-04-08 15:02:30|155.98|153.58|155.98|153.58|156.11|153.71|155.98|153.58|0
1649430160000|2022-04-08 15:02:40|155.91|153.51|155.85|153.45|156.11|153.71|155.85|153.45|0
1649430170000|2022-04-08 15:02:50|155.98|153.58|156.24|153.84|156.38|153.98|155.98|153.58|0
1649430180000|2022-04-08 15:03:00|156.11|153.71|155.98|153.58|156.24|153.84|155.98|153.58|0
1649430190000|2022-04-08 15:03:10|155.85|153.45|155.85|153.45|155.85|153.45|155.85|153.45|0
1649430200000|2022-04-08 15:03:20|156.11|153.71|155.98|153.58|156.11|153.71|155.85|153.45|0
1649430210000|2022-04-08 15:03:30|156.11|153.71|155.98|153.58|156.11|153.71|155.98|153.58|0
1649430220000|2022-04-08 15:03:40|161.01|158.61|160.88|158.48|161.01|158.61|160.88|158.48|0
1649430230000|2022-04-08 15:03:50|161.01|158.61|157.87|155.47|161.01|158.61|157.87|155.47|0
1649430240000|2022-04-08 15:04:00|157.74|155.34|157.21|154.81|157.87|155.47|157.21|154.81|0
1649430250000|2022-04-08 15:04:10|157.34|154.94|156.95|154.55|157.48|155.08|156.95|154.55|0
1649430260000|2022-04-08 15:04:20|156.82|154.42|156.29|153.89|156.82|154.42|156.29|153.89|0
1649430270000|2022-04-08 15:04:30|156.42|154.02|156.68|154.28|156.82|154.42|156.42|154.02|0
1649430280000|2022-04-08 15:04:40|156.42|154.02|156.48|154.08|156.55|154.15|156.42|154.02|0
1649430290000|2022-04-08 15:04:50|156.29|153.89|156.03|153.63|156.42|154.02|156.03|153.63|0
1649430300000|2022-04-08 15:05:00|156.42|154.02|156.55|154.15|156.55|154.15|156.42|154.02|0
1649430310000|2022-04-08 15:05:10|156.42|154.02|156.82|154.42|156.82|154.42|156.42|154.02|0
1649430320000|2022-04-08 15:05:20|156.95|154.55|156.68|154.28|156.95|154.55|156.68|154.28|0
1649430330000|2022-04-08 15:05:30|156.29|153.89|156.48|154.08|156.48|154.08|156.29|153.89|0
1649430340000|2022-04-08 15:05:40|156.29|153.89|156.82|154.42|156.82|154.42|156.29|153.89|0
1649430350000|2022-04-08 15:05:50|156.68|154.28|156.68|154.28|156.68|154.28|156.55|154.15|0
1649430360000|2022-04-08 15:06:00|156.81|154.41|156.42|154.02|156.81|154.41|156.42|154.02|0
1649430370000|2022-04-08 15:06:10|156.29|153.89|156.09|153.69|156.29|153.89|156.09|153.69|0
1649430380000|2022-04-08 15:06:20|155.89|153.49|155.37|152.97|155.89|153.49|155.37|152.97|0
1649430390000|2022-04-08 15:06:30|155.11|152.71|155.11|152.71|155.11|152.71|154.72|152.32|0
1649430400000|2022-04-08 15:06:40|155.37|152.97|154.98|152.58|155.37|152.97|154.98|152.58|0
1649430410000|2022-04-08 15:06:50|154.59|152.19|154.46|152.06|154.59|152.19|154.46|152.06|0
1649430420000|2022-04-08 15:07:00|154.45|152.05|155.24|152.84|155.24|152.84|154.45|152.05|0
1649430430000|2022-04-08 15:07:10|155.11|152.71|154.85|152.45|155.11|152.71|154.85|152.45|0
1649430440000|2022-04-08 15:07:20|154.72|152.32|154.59|152.19|154.72|152.32|154.59|152.19|0
1649430450000|2022-04-08 15:07:30|154.72|152.32|154.59|152.19|154.72|152.32|154.59|152.19|0
1649430460000|2022-04-08 15:07:40|154.45|152.05|154.45|152.05|154.58|152.18|154.45|152.05|0
1649430470000|2022-04-08 15:07:50|154.32|151.92|154.32|151.92|154.45|152.05|154.32|151.92|0
1649430480000|2022-04-08 15:08:00|154.72|152.32|154.58|152.18|154.72|152.32|154.32|151.92|0
1649430490000|2022-04-08 15:08:10|154.45|152.05|154.85|152.45|154.85|152.45|154.45|152.05|0
1649430500000|2022-04-08 15:08:20|154.72|152.32|154.71|152.31|154.72|152.32|154.58|152.18|0
1649430510000|2022-04-08 15:08:30|154.58|152.18|154.71|152.31|154.71|152.31|154.58|152.18|0
1649430520000|2022-04-08 15:08:40|154.58|152.18|154.71|152.31|154.71|152.31|154.58|152.18|0
1649430530000|2022-04-08 15:08:50|154.85|152.45|154.71|152.31|154.85|152.45|154.71|152.31|0
1649430540000|2022-04-08 15:09:00|154.85|152.45|155.24|152.84|155.24|152.84|154.85|152.45|0
1649430550000|2022-04-08 15:09:10|155.11|152.71|155.24|152.84|155.24|152.84|155.11|152.71|0
1649430560000|2022-04-08 15:09:20|155.11|152.71|155.24|152.84|155.24|152.84|155.11|152.71|0
1649430570000|2022-04-08 15:09:30|154.98|152.58|154.32|151.92|154.98|152.58|154.32|151.92|0
1649430580000|2022-04-08 15:09:40|154.45|152.05|154.71|152.31|154.71|152.31|154.45|152.05|0
1649430590000|2022-04-08 15:09:50|154.84|152.44|155.11|152.71|155.11|152.71|154.71|152.31|0
1649430600000|2022-04-08 15:10:00|154.71|152.31|155.11|152.71|155.11|152.71|154.71|152.31|0
1649430610000|2022-04-08 15:10:10|154.98|152.58|154.32|151.92|154.98|152.58|154.32|151.92|0
1649430620000|2022-04-08 15:10:20|154.45|152.05|154.97|152.57|154.97|152.57|154.45|152.05|0
1649430630000|2022-04-08 15:10:30|154.71|152.31|154.58|152.18|154.97|152.57|154.58|152.18|0
1649430640000|2022-04-08 15:10:40|154.45|152.05|154.71|152.31|154.71|152.31|154.45|152.05|0
1649430650000|2022-04-08 15:10:50|154.65|152.25|154.71|152.31|154.84|152.44|154.65|152.25|0
1649430660000|2022-04-08 15:11:00|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1649430670000|2022-04-08 15:11:10|154.71|152.31|155.1|152.7|155.1|152.7|154.71|152.31|0
1649430680000|2022-04-08 15:11:20|154.97|152.57|155.24|152.84|155.24|152.84|154.97|152.57|0
1649430690000|2022-04-08 15:11:30|155.5|153.1|155.76|153.36|155.76|153.36|155.5|153.1|0
1649430700000|2022-04-08 15:11:40|156.02|153.62|156.42|154.02|156.55|154.15|156.02|153.62|0
1649430710000|2022-04-08 15:11:50|156.28|153.88|155.63|153.23|156.28|153.88|155.63|153.23|0
1649430720000|2022-04-08 15:12:00|155.5|153.1|155.24|152.84|155.5|153.1|155.24|152.84|0
1649430730000|2022-04-08 15:12:10|155.17|152.77|155.69|153.29|155.76|153.36|155.17|152.77|0
1649430740000|2022-04-08 15:12:20|155.82|153.42|155.89|153.49|155.89|153.49|155.63|153.23|0
1649430750000|2022-04-08 15:12:30|155.76|153.36|155.37|152.97|155.76|153.36|155.37|152.97|0
1649430760000|2022-04-08 15:12:40|155.3|152.9|155.37|152.97|155.5|153.1|155.3|152.9|0
1649430770000|2022-04-08 15:12:50|155.23|152.83|155.89|153.49|155.89|153.49|155.23|152.83|0
1649430780000|2022-04-08 15:13:00|156.02|153.62|156.15|153.75|156.15|153.75|156.02|153.62|0
1649430790000|2022-04-08 15:13:10|156.28|153.88|156.28|153.88|156.28|153.88|156.28|153.88|0
1649430800000|2022-04-08 15:13:20|154.84|152.44|155.17|152.77|155.17|152.77|154.84|152.44|0
1649430810000|2022-04-08 15:13:30|155.5|153.1|154.97|152.57|155.5|153.1|154.91|152.51|0
1649430820000|2022-04-08 15:13:40|155.04|152.64|154.84|152.44|155.11|152.71|154.84|152.44|0
1649430830000|2022-04-08 15:13:50|155.24|152.84|155.24|152.84|155.24|152.84|155.24|152.84|0
1649430840000|2022-04-08 15:14:00|154.71|152.31|154.97|152.57|154.97|152.57|154.45|152.05|0
1649430850000|2022-04-08 15:14:10|155.11|152.71|155.37|152.97|155.37|152.97|155.04|152.64|0
1649430860000|2022-04-08 15:14:20|155.24|152.84|154.97|152.57|155.24|152.84|154.71|152.31|0
1649430870000|2022-04-08 15:14:30|154.84|152.44|154.19|151.79|154.84|152.44|154.19|151.79|0
1649430880000|2022-04-08 15:14:40|154.32|151.92|154.45|152.05|154.45|152.05|154.19|151.79|0
1649430890000|2022-04-08 15:14:50|154.32|151.92|154.58|152.18|154.58|152.18|154.32|151.92|0
1649430900000|2022-04-08 15:15:00|154.71|152.31|154.45|152.05|154.71|152.31|154.45|152.05|0
1649430910000|2022-04-08 15:15:10|154.58|152.18|154.51|152.11|154.71|152.31|154.45|152.05|0
1649430920000|2022-04-08 15:15:20|154.45|152.05|153.92|151.52|154.45|152.05|153.92|151.52|0
1649430930000|2022-04-08 15:15:30|153.66|151.26|152.88|150.48|153.66|151.26|152.88|150.48|0
1649430940000|2022-04-08 15:15:40|152.75|150.35|152.75|150.35|152.75|150.35|152.62|150.22|0
1649430950000|2022-04-08 15:15:50|152.62|150.22|153.14|150.74|153.14|150.74|152.62|150.22|0
1649430960000|2022-04-08 15:16:00|153.01|150.61|153.14|150.74|153.14|150.74|152.88|150.48|0
1649430970000|2022-04-08 15:16:10|153.01|150.61|153.01|150.61|153.14|150.74|153.01|150.61|0
1649430980000|2022-04-08 15:16:20|152.88|150.48|152.88|150.48|153.01|150.61|152.88|150.48|0
1649430990000|2022-04-08 15:16:30|153.01|150.61|152.75|150.35|153.01|150.61|152.75|150.35|0
1649431000000|2022-04-08 15:16:40|152.88|150.48|152.49|150.09|152.88|150.48|152.49|150.09|0
1649431010000|2022-04-08 15:16:50|152.62|150.22|152.49|150.09|152.62|150.22|152.49|150.09|0
1649431020000|2022-04-08 15:17:00|152.36|149.96|151.97|149.57|152.36|149.96|151.97|149.57|0
1649431030000|2022-04-08 15:17:10|151.96|149.56|152.09|149.69|152.09|149.69|151.96|149.56|0
1649431040000|2022-04-08 15:17:20|151.96|149.56|152.75|150.35|152.75|150.35|151.96|149.56|0
1649431050000|2022-04-08 15:17:30|153.01|150.61|152.49|150.09|153.01|150.61|152.49|150.09|0
1649431060000|2022-04-08 15:17:40|152.62|150.22|153.14|150.74|153.14|150.74|152.62|150.22|0
1649431070000|2022-04-08 15:17:50|153.4|151|153.4|151|153.53|151.13|153.4|151|0
1649431080000|2022-04-08 15:18:00|153.53|151.13|154.25|151.85|154.25|151.85|153.53|151.13|0
1649431090000|2022-04-08 15:18:10|154.18|151.78|153.98|151.58|154.18|151.78|153.79|151.39|0
1649431100000|2022-04-08 15:18:20|154.18|151.78|153.98|151.58|154.18|151.78|153.98|151.58|0
1649431110000|2022-04-08 15:18:30|153.92|151.52|153.53|151.13|153.92|151.52|153.53|151.13|0
1649431120000|2022-04-08 15:18:40|153.27|150.87|153.14|150.74|153.4|151|153.14|150.74|0
1649431130000|2022-04-08 15:18:50|153.27|150.87|153.01|150.61|153.4|151|153.01|150.61|0
1649431140000|2022-04-08 15:19:00|153.2|150.8|153.53|151.13|153.53|151.13|153.2|150.8|0
1649431150000|2022-04-08 15:19:10|153.27|150.87|153.53|151.13|153.53|151.13|153.27|150.87|0
1649431160000|2022-04-08 15:19:20|153.4|151|153.46|151.06|153.46|151.06|153.27|150.87|0
1649431170000|2022-04-08 15:19:30|153.4|151|153.01|150.61|153.46|151.06|153.01|150.61|0
1649431180000|2022-04-08 15:19:40|152.87|150.47|152.87|150.47|153.01|150.61|152.87|150.47|0
1649431190000|2022-04-08 15:19:50|152.68|150.28|152.22|149.82|152.68|150.28|152.22|149.82|0
1649431200000|2022-04-08 15:20:00|152.35|149.95|151.83|149.43|152.35|149.95|151.7|149.3|0
1649431210000|2022-04-08 15:20:10|151.7|149.3|151.83|149.43|151.96|149.56|151.7|149.3|0
1649431220000|2022-04-08 15:20:20|151.7|149.3|151.51|149.11|151.83|149.43|151.51|149.11|0
1649431230000|2022-04-08 15:20:30|151.44|149.04|151.31|148.91|151.44|149.04|151.05|148.65|0
1649431240000|2022-04-08 15:20:40|151.44|149.04|151.57|149.17|151.57|149.17|151.44|149.04|0
1649431250000|2022-04-08 15:20:50|151.7|149.3|151.7|149.3|151.7|149.3|151.44|149.04|0
1649431260000|2022-04-08 15:21:00|151.96|149.56|151.31|148.91|151.96|149.56|151.31|148.91|0
1649431270000|2022-04-08 15:21:10|151.18|148.78|151.7|149.3|151.7|149.3|151.18|148.78|0
1649431280000|2022-04-08 15:21:20|151.76|149.36|151.83|149.43|151.83|149.43|151.7|149.3|0
1649431290000|2022-04-08 15:21:30|151.96|149.56|151.96|149.56|151.96|149.56|151.83|149.43|0
1649431300000|2022-04-08 15:21:40|152.02|149.62|151.96|149.56|152.09|149.69|151.96|149.56|0
1649431310000|2022-04-08 15:21:50|151.7|149.3|151.83|149.43|151.83|149.43|151.7|149.3|0
1649431320000|2022-04-08 15:22:00|151.44|149.04|151.7|149.3|151.7|149.3|151.44|149.04|0
1649431330000|2022-04-08 15:22:10|151.44|149.04|151.44|149.04|151.57|149.17|151.44|149.04|0
1649431340000|2022-04-08 15:22:20|151.31|148.91|151.57|149.17|151.57|149.17|151.31|148.91|0
1649431350000|2022-04-08 15:22:30|151.44|149.04|151.44|149.04|151.44|149.04|151.44|149.04|0
1649431360000|2022-04-08 15:22:40|151.18|148.78|151.31|148.91|151.31|148.91|151.18|148.78|0
1649431370000|2022-04-08 15:22:50|151.18|148.78|151.31|148.91|151.31|148.91|151.18|148.78|0
1649431380000|2022-04-08 15:23:00|151.05|148.65|150.53|148.13|151.05|148.65|150.53|148.13|0
1649431390000|2022-04-08 15:23:10|150.41|148.01|150.28|147.88|150.41|148.01|150.28|147.88|0
1649431400000|2022-04-08 15:23:20|150.41|148.01|150.53|148.13|150.66|148.26|150.41|148.01|0
1649431410000|2022-04-08 15:23:30|150.6|148.2|150.53|148.13|150.66|148.26|150.53|148.13|0
1649431420000|2022-04-08 15:23:40|150.41|148.01|150.15|147.75|150.41|148.01|150.15|147.75|0
1649431430000|2022-04-08 15:23:50|150.02|147.62|150.08|147.68|150.15|147.75|150.02|147.62|0
1649431440000|2022-04-08 15:24:00|150.15|147.75|150.66|148.26|150.66|148.26|150.15|147.75|0
1649431450000|2022-04-08 15:24:10|150.53|148.13|150.66|148.26|150.79|148.39|150.53|148.13|0
1649431460000|2022-04-08 15:24:20|150.4|148|150.53|148.13|150.53|148.13|150.4|148|0
1649431470000|2022-04-08 15:24:30|150.66|148.26|150.53|148.13|150.92|148.52|150.53|148.13|0
1649431480000|2022-04-08 15:24:40|150.4|148|150.4|148|150.4|148|150.4|148|0
1649431490000|2022-04-08 15:24:50|150.53|148.13|150.4|148|150.53|148.13|150.28|147.88|0
1649431500000|2022-04-08 15:25:00|150.02|147.62|150.28|147.88|150.28|147.88|150.02|147.62|0
1649431510000|2022-04-08 15:25:10|150.27|147.87|150.4|148|150.4|148|150.27|147.87|0
1649431520000|2022-04-08 15:25:20|150.27|147.87|150.15|147.75|150.4|148|150.15|147.75|0
1649431530000|2022-04-08 15:25:30|150.02|147.62|150.53|148.13|150.53|148.13|150.02|147.62|0
1649431540000|2022-04-08 15:25:40|150.66|148.26|151.18|148.78|151.18|148.78|150.66|148.26|0
1649431550000|2022-04-08 15:25:50|151.05|148.65|151.24|148.84|151.24|148.84|150.92|148.52|0
1649431560000|2022-04-08 15:26:00|151.18|148.78|151.31|148.91|151.31|148.91|151.05|148.65|0
1649431570000|2022-04-08 15:26:10|151.05|148.65|151.31|148.91|151.31|148.91|151.05|148.65|0
1649431580000|2022-04-08 15:26:20|151.44|149.04|151.44|149.04|151.5|149.1|151.44|149.04|0
1649431590000|2022-04-08 15:26:30|151.57|149.17|151.44|149.04|151.57|149.17|151.44|149.04|0
1649431600000|2022-04-08 15:26:40|151.57|149.17|151.57|149.17|151.7|149.3|151.57|149.17|0
1649431610000|2022-04-08 15:26:50|151.5|149.1|150.65|148.25|151.5|149.1|150.65|148.25|0
1649431620000|2022-04-08 15:27:00|150.78|148.38|150.13|147.73|150.78|148.38|150.01|147.61|0
1649431630000|2022-04-08 15:27:10|150.01|147.61|150.01|147.61|150.01|147.61|149.75|147.35|0
1649431640000|2022-04-08 15:27:20|149.62|147.22|150.01|147.61|150.01|147.61|149.62|147.22|0
1649431650000|2022-04-08 15:27:30|149.88|147.48|150.01|147.61|150.01|147.61|149.88|147.48|0
1649431660000|2022-04-08 15:27:40|149.75|147.35|150.39|147.99|150.39|147.99|149.75|147.35|0
1649431670000|2022-04-08 15:27:50|150.26|147.86|150.23|147.83|150.26|147.86|150.23|147.83|0
1649431680000|2022-04-08 15:28:00|149.97|147.57|149.58|147.18|149.97|147.57|149.45|147.05|0
1649431690000|2022-04-08 15:28:10|149.45|147.05|149.32|146.92|149.45|147.05|149.32|146.92|0
1649431700000|2022-04-08 15:28:20|149.45|147.05|147.89|145.49|149.45|147.05|147.89|145.49|0
1649431710000|2022-04-08 15:28:30|147.96|145.56|148.08|145.68|148.08|145.68|147.96|145.56|0
1649431720000|2022-04-08 15:28:40|148.15|145.75|148.41|146.01|148.54|146.14|148.15|145.75|0
1649431730000|2022-04-08 15:28:50|148.28|145.88|148.67|146.27|148.67|146.27|148.28|145.88|0
1649431740000|2022-04-08 15:29:00|148.28|145.88|148.41|146.01|148.41|146.01|148.28|145.88|0
1649431750000|2022-04-08 15:29:10|148.54|146.14|148.54|146.14|148.54|146.14|148.41|146.01|0
1649431760000|2022-04-08 15:29:20|148.41|146.01|148.47|146.07|148.47|146.07|148.41|146.01|0
1649431770000|2022-04-08 15:29:30|148.41|146.01|148.67|146.27|148.67|146.27|148.41|146.01|0
1649431780000|2022-04-08 15:29:40|148.54|146.14|148.86|146.46|148.93|146.53|148.54|146.14|0
1649431790000|2022-04-08 15:29:50|148.93|146.53|149.19|146.79|149.19|146.79|148.93|146.53|0
1649431800000|2022-04-08 15:30:00|149.32|146.92|149.32|146.92|149.32|146.92|149.19|146.79|0
1649431810000|2022-04-08 15:30:10|149.45|147.05|149.71|147.31|149.71|147.31|149.45|147.05|0
1649431820000|2022-04-08 15:30:20|149.58|147.18|149.71|147.31|149.71|147.31|149.58|147.18|0
1649431830000|2022-04-08 15:30:30|149.58|147.18|149.71|147.31|149.71|147.31|149.58|147.18|0
1649431840000|2022-04-08 15:30:40|149.84|147.44|149.71|147.31|149.84|147.44|149.71|147.31|0
1649431850000|2022-04-08 15:30:50|149.58|147.18|149.71|147.31|149.84|147.44|149.58|147.18|0
1649431860000|2022-04-08 15:31:00|149.45|147.05|149.58|147.18|149.58|147.18|149.32|146.92|0
1649431870000|2022-04-08 15:31:10|149.84|147.44|151.14|148.74|151.14|148.74|149.84|147.44|0
1649431880000|2022-04-08 15:31:20|150.62|148.22|150.68|148.28|150.68|148.28|150.49|148.09|0
1649431890000|2022-04-08 15:31:30|150.62|148.22|150.36|147.96|150.75|148.35|150.36|147.96|0
1649431900000|2022-04-08 15:31:40|149.84|147.44|150.1|147.7|150.1|147.7|149.84|147.44|0
1649431910000|2022-04-08 15:31:50|150.23|147.83|150.36|147.96|150.49|148.09|150.23|147.83|0
1649431920000|2022-04-08 15:32:00|150.62|148.22|150.75|148.35|150.75|148.35|150.62|148.22|0
1649431930000|2022-04-08 15:32:10|150.62|148.22|151.01|148.61|151.14|148.74|150.62|148.22|0
1649431940000|2022-04-08 15:32:20|151.27|148.87|151.14|148.74|151.27|148.87|151.14|148.74|0
1649431950000|2022-04-08 15:32:30|151.27|148.87|151.27|148.87|151.27|148.87|151.27|148.87|0
1649431960000|2022-04-08 15:32:40|150.88|148.48|150.36|147.96|150.88|148.48|150.36|147.96|0
1649431970000|2022-04-08 15:32:50|150.62|148.22|150.49|148.09|150.62|148.22|150.49|148.09|0
1649431980000|2022-04-08 15:33:00|150.75|148.35|151.27|148.87|151.27|148.87|150.75|148.35|0
1649431990000|2022-04-08 15:33:10|151.14|148.74|151.8|149.4|151.8|149.4|151.14|148.74|0
1649432000000|2022-04-08 15:33:20|151.93|149.53|151.8|149.4|151.93|149.53|151.6|149.2|0
1649432010000|2022-04-08 15:33:30|151.66|149.26|151.66|149.26|151.66|149.26|151.4|149|0
1649432020000|2022-04-08 15:33:40|151.53|149.13|151.14|148.74|151.53|149.13|151.14|148.74|0
1649432030000|2022-04-08 15:33:50|151.4|149|151.27|148.87|151.4|149|151.27|148.87|0
1649432040000|2022-04-08 15:34:00|151.4|149|151.01|148.61|151.4|149|151.01|148.61|0
1649432050000|2022-04-08 15:34:10|151.27|148.87|150.75|148.35|151.27|148.87|150.75|148.35|0
1649432060000|2022-04-08 15:34:20|150.62|148.22|150.55|148.15|150.62|148.22|150.36|147.96|0
1649432070000|2022-04-08 15:34:30|150.36|147.96|150.09|147.69|150.49|148.09|150.09|147.69|0
1649432080000|2022-04-08 15:34:40|150.22|147.82|150.16|147.76|150.22|147.82|150.16|147.76|0
1649432090000|2022-04-08 15:34:50|150.22|147.82|150.62|148.22|150.62|148.22|150.22|147.82|0
1649432100000|2022-04-08 15:35:00|150.55|148.15|150.35|147.95|150.55|148.15|150.22|147.82|0
1649432110000|2022-04-08 15:35:10|150.49|148.09|150.49|148.09|150.49|148.09|150.22|147.82|0
1649432120000|2022-04-08 15:35:20|150.22|147.82|150.22|147.82|150.22|147.82|150.09|147.69|0
1649432130000|2022-04-08 15:35:30|150.09|147.69|149.83|147.43|150.09|147.69|149.83|147.43|0
1649432140000|2022-04-08 15:35:40|149.31|146.91|149.05|146.65|149.31|146.91|148.99|146.59|0
1649432150000|2022-04-08 15:35:50|148.92|146.52|149.18|146.78|149.18|146.78|148.92|146.52|0
1649432160000|2022-04-08 15:36:00|149.37|146.97|149.05|146.65|149.37|146.97|149.05|146.65|0
1649432170000|2022-04-08 15:36:10|148.4|146|148.15|145.75|148.4|146|148.15|145.75|0
1649432180000|2022-04-08 15:36:20|148.02|145.62|147.63|145.23|148.15|145.75|147.63|145.23|0
1649432190000|2022-04-08 15:36:30|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1649432200000|2022-04-08 15:36:40|147.63|145.23|147.69|145.29|147.76|145.36|147.63|145.23|0
1649432210000|2022-04-08 15:36:50|147.5|145.1|146.86|144.46|147.5|145.1|146.73|144.33|0
1649432220000|2022-04-08 15:37:00|146.6|144.2|147.24|144.84|147.24|144.84|146.6|144.2|0
1649432230000|2022-04-08 15:37:10|147.37|144.97|146.98|144.58|147.37|144.97|146.98|144.58|0
1649432240000|2022-04-08 15:37:20|147.11|144.71|147.37|144.97|147.37|144.97|147.11|144.71|0
1649432250000|2022-04-08 15:37:30|147.24|144.84|146.86|144.46|147.24|144.84|146.86|144.46|0
1649432260000|2022-04-08 15:37:40|146.98|144.58|147.24|144.84|147.37|144.97|146.98|144.58|0
1649432270000|2022-04-08 15:37:50|147.5|145.1|147.63|145.23|147.63|145.23|147.5|145.1|0
1649432280000|2022-04-08 15:38:00|147.37|144.97|147.56|145.16|147.63|145.23|147.37|144.97|0
1649432290000|2022-04-08 15:38:10|147.5|145.1|147.76|145.36|147.89|145.49|147.5|145.1|0
1649432300000|2022-04-08 15:38:20|148.14|145.74|148.53|146.13|148.53|146.13|148.14|145.74|0
1649432310000|2022-04-08 15:38:30|148.4|146|148.53|146.13|148.53|146.13|148.4|146|0
1649432320000|2022-04-08 15:38:40|148.66|146.26|148.4|146|148.66|146.26|148.4|146|0
1649432330000|2022-04-08 15:38:50|148.08|145.68|148.14|145.74|148.4|146|148.01|145.61|0
1649432340000|2022-04-08 15:39:00|148.4|146|148.01|145.61|148.4|146|148.01|145.61|0
1649432350000|2022-04-08 15:39:10|148.14|145.74|148.14|145.74|148.14|145.74|148.01|145.61|0
1649432360000|2022-04-08 15:39:20|148.4|146|148.53|146.13|148.53|146.13|148.4|146|0
1649432370000|2022-04-08 15:39:30|148.66|146.26|148.66|146.26|148.66|146.26|148.66|146.26|0
1649432380000|2022-04-08 15:39:40|148.79|146.39|149.44|147.04|149.44|147.04|148.79|146.39|0
1649432390000|2022-04-08 15:39:50|149.31|146.91|149.31|146.91|149.44|147.04|149.31|146.91|0
1649432400000|2022-04-08 15:40:00|148.79|146.39|149.44|147.04|149.57|147.17|148.79|146.39|0
1649432410000|2022-04-08 15:40:10|149.31|146.91|149.18|146.78|149.31|146.91|149.05|146.65|0
1649432430000|2022-04-08 15:40:30|149.05|146.65|149.44|147.04|149.44|147.04|149.05|146.65|0
1649432440000|2022-04-08 15:40:40|149.57|147.17|149.31|146.91|149.57|147.17|149.31|146.91|0
1649432450000|2022-04-08 15:40:50|149.18|146.78|149.18|146.78|149.18|146.78|149.05|146.65|0
1649432460000|2022-04-08 15:41:00|149.11|146.71|148.92|146.52|149.11|146.71|148.92|146.52|0
1649432470000|2022-04-08 15:41:10|149.57|147.17|149.44|147.04|149.57|147.17|149.44|147.04|0
1649432480000|2022-04-08 15:41:20|149.31|146.91|148.66|146.26|149.31|146.91|148.66|146.26|0
1649432490000|2022-04-08 15:41:30|148.53|146.13|148.53|146.13|148.53|146.13|148.53|146.13|0
1649432500000|2022-04-08 15:41:40|148.66|146.26|148.53|146.13|148.66|146.26|148.53|146.13|0
1649432510000|2022-04-08 15:41:50|148.66|146.26|148.66|146.26|148.66|146.26|148.53|146.13|0
1649432520000|2022-04-08 15:42:00|148.4|146|148.92|146.52|148.92|146.52|148.4|146|0
1649432530000|2022-04-08 15:42:10|148.79|146.39|148.01|145.61|148.79|146.39|148.01|145.61|0
1649432540000|2022-04-08 15:42:20|148.14|145.74|148.01|145.61|148.14|145.74|147.75|145.35|0
1649432550000|2022-04-08 15:42:30|148.14|145.74|148.14|145.74|148.27|145.87|148.14|145.74|0
1649432560000|2022-04-08 15:42:40|148.27|145.87|148.4|146|148.4|146|148.14|145.74|0
1649432570000|2022-04-08 15:42:50|148.27|145.87|148.79|146.39|148.79|146.39|148.27|145.87|0
1649432580000|2022-04-08 15:43:00|149.05|146.65|148.79|146.39|149.05|146.65|148.79|146.39|0
1649432590000|2022-04-08 15:43:10|148.66|146.26|149.05|146.65|149.05|146.65|148.66|146.26|0
1649432600000|2022-04-08 15:43:20|149.18|146.78|148.66|146.26|149.18|146.78|148.66|146.26|0
1649432610000|2022-04-08 15:43:30|148.79|146.39|148.66|146.26|148.79|146.39|148.66|146.26|0
1649432620000|2022-04-08 15:43:40|148.53|146.13|148.66|146.26|148.66|146.26|148.4|146|0
1649432630000|2022-04-08 15:43:50|148.79|146.39|148.92|146.52|148.92|146.52|148.79|146.39|0
1649432640000|2022-04-08 15:44:00|148.79|146.39|148.66|146.26|148.79|146.39|148.53|146.13|0
1649432650000|2022-04-08 15:44:10|148.79|146.39|149.57|147.17|149.57|147.17|148.79|146.39|0
1649432660000|2022-04-08 15:44:20|149.31|146.91|149.57|147.17|149.7|147.3|149.31|146.91|0
1649432670000|2022-04-08 15:44:30|149.7|147.3|149.83|147.43|149.83|147.43|149.57|147.17|0
1649432680000|2022-04-08 15:44:40|149.7|147.3|149.44|147.04|149.7|147.3|149.44|147.04|0
1649432690000|2022-04-08 15:44:50|149.05|146.65|148.66|146.26|149.05|146.65|148.66|146.26|0
1649432700000|2022-04-08 15:45:00|148.4|146|148.01|145.61|148.4|146|147.49|145.09|0
1649432710000|2022-04-08 15:45:10|148.14|145.74|147.75|145.35|148.27|145.87|147.75|145.35|0
1649432720000|2022-04-08 15:45:20|147.88|145.48|147.88|145.48|148.01|145.61|147.75|145.35|0
1649432730000|2022-04-08 15:45:30|148.01|145.61|148.27|145.87|148.27|145.87|148.01|145.61|0
1649432740000|2022-04-08 15:45:40|148.66|146.26|148.92|146.52|148.92|146.52|148.66|146.26|0
1649432750000|2022-04-08 15:45:50|148.79|146.39|148.66|146.26|148.79|146.39|148.66|146.26|0
1649432760000|2022-04-08 15:46:00|148.53|146.13|148.66|146.26|148.66|146.26|148.53|146.13|0
1649432770000|2022-04-08 15:46:10|148.79|146.39|149.44|147.04|149.44|147.04|148.79|146.39|0
1649432780000|2022-04-08 15:46:20|149.18|146.78|148.72|146.32|149.31|146.91|148.72|146.32|0
1649432790000|2022-04-08 15:46:30|148.66|146.26|149.05|146.65|149.05|146.65|148.66|146.26|0
1649432800000|2022-04-08 15:46:40|149.17|146.77|149.43|147.03|149.43|147.03|149.17|146.77|0
1649432810000|2022-04-08 15:46:50|149.3|146.9|150.09|147.69|150.09|147.69|149.3|146.9|0
1649432820000|2022-04-08 15:47:00|149.82|147.42|150.22|147.82|150.22|147.82|149.82|147.42|0
1649432830000|2022-04-08 15:47:10|150.35|147.95|150.61|148.21|150.61|148.21|150.35|147.95|0
1649432840000|2022-04-08 15:47:20|150.87|148.47|151.13|148.73|151.13|148.73|150.87|148.47|0
1649432850000|2022-04-08 15:47:30|150.61|148.21|150.35|147.95|150.74|148.34|150.35|147.95|0
1649432860000|2022-04-08 15:47:40|150.48|148.08|150.48|148.08|150.48|148.08|150.48|148.08|0
1649432870000|2022-04-08 15:47:50|150.61|148.21|150.21|147.81|150.61|148.21|150.21|147.81|0
1649432880000|2022-04-08 15:48:00|150.35|147.95|150.41|148.01|150.41|148.01|150.21|147.81|0
1649432890000|2022-04-08 15:48:10|150.61|148.21|150.74|148.34|150.74|148.34|150.61|148.21|0
1649432900000|2022-04-08 15:48:20|150.87|148.47|150.74|148.34|150.93|148.53|150.74|148.34|0
1649432910000|2022-04-08 15:48:30|150.87|148.47|151|148.6|151.13|148.73|150.87|148.47|0
1649432920000|2022-04-08 15:48:40|151.13|148.73|151|148.6|151.13|148.73|150.8|148.4|0
1649432930000|2022-04-08 15:48:50|150.74|148.34|150.87|148.47|150.87|148.47|150.74|148.34|0
1649432940000|2022-04-08 15:49:00|150.74|148.34|151.06|148.66|151.06|148.66|150.74|148.34|0
1649432950000|2022-04-08 15:49:10|151.13|148.73|150.54|148.14|151.52|149.12|150.54|148.14|0
1649432960000|2022-04-08 15:49:20|150.47|148.07|150.21|147.81|150.47|148.07|150.21|147.81|0
1649432970000|2022-04-08 15:49:30|150.08|147.68|149.56|147.16|150.08|147.68|149.43|147.03|0
1649432980000|2022-04-08 15:49:40|149.43|147.03|149.43|147.03|149.43|147.03|149.3|146.9|0
1649432990000|2022-04-08 15:49:50|149.3|146.9|149.04|146.64|149.3|146.9|149.04|146.64|0
1649433000000|2022-04-08 15:50:00|149.17|146.77|149.17|146.77|149.17|146.77|148.65|146.25|0
1649433010000|2022-04-08 15:50:10|149.3|146.9|149.43|147.03|149.43|147.03|149.3|146.9|0
1649433020000|2022-04-08 15:50:20|149.56|147.16|149.82|147.42|149.82|147.42|149.43|147.03|0
1649433030000|2022-04-08 15:50:30|149.95|147.55|149.95|147.55|150.08|147.68|149.95|147.55|0
1649433040000|2022-04-08 15:50:40|149.82|147.42|149.56|147.16|149.82|147.42|149.56|147.16|0
1649433050000|2022-04-08 15:50:50|149.43|147.03|149.95|147.55|149.95|147.55|149.3|146.9|0
1649433060000|2022-04-08 15:51:00|149.82|147.42|150.08|147.68|150.08|147.68|149.82|147.42|0
1649433070000|2022-04-08 15:51:10|150.21|147.81|150.34|147.94|150.47|148.07|150.21|147.81|0
1649433080000|2022-04-08 15:51:20|150.73|148.33|150.73|148.33|150.73|148.33|150.6|148.2|0
1649433090000|2022-04-08 15:51:30|150.47|148.07|150.47|148.07|150.6|148.2|150.47|148.07|0
1649433100000|2022-04-08 15:51:40|150.34|147.94|150.21|147.81|150.34|147.94|150.21|147.81|0
1649433110000|2022-04-08 15:51:50|150.08|147.68|149.95|147.55|150.08|147.68|149.95|147.55|0
1649433120000|2022-04-08 15:52:00|150.21|147.81|149.3|146.9|150.21|147.81|149.3|146.9|0
1649433130000|2022-04-08 15:52:10|149.43|147.03|149.56|147.16|149.56|147.16|149.43|147.03|0
1649433140000|2022-04-08 15:52:20|149.82|147.42|149.95|147.55|149.95|147.55|149.69|147.29|0
1649433150000|2022-04-08 15:52:30|150.08|147.68|150.6|148.2|150.6|148.2|150.08|147.68|0
1649433160000|2022-04-08 15:52:40|150.27|147.87|150.21|147.81|150.27|147.87|150.21|147.81|0
1649433170000|2022-04-08 15:52:50|150.6|148.2|150.47|148.07|150.6|148.2|150.47|148.07|0
1649433180000|2022-04-08 15:53:00|150.6|148.2|150.73|148.33|150.73|148.33|150.47|148.07|0
1649433190000|2022-04-08 15:53:10|150.6|148.2|150.99|148.59|150.99|148.59|150.6|148.2|0
1649433200000|2022-04-08 15:53:20|150.86|148.46|151.39|148.99|151.39|148.99|150.86|148.46|0
1649433210000|2022-04-08 15:53:30|151.13|148.73|151.13|148.73|151.13|148.73|150.99|148.59|0
1649433220000|2022-04-08 15:53:40|151.19|148.79|150.6|148.2|151.19|148.79|150.6|148.2|0
1649433230000|2022-04-08 15:53:50|150.73|148.33|150.47|148.07|150.73|148.33|150.47|148.07|0
1649433240000|2022-04-08 15:54:00|150.6|148.2|150.47|148.07|150.6|148.2|150.34|147.94|0
1649433250000|2022-04-08 15:54:10|149.95|147.55|150.08|147.68|150.21|147.81|149.95|147.55|0
1649433260000|2022-04-08 15:54:20|149.95|147.55|150.08|147.68|150.08|147.68|149.95|147.55|0
1649433270000|2022-04-08 15:54:30|149.82|147.42|150.08|147.68|150.08|147.68|149.82|147.42|0
1649433280000|2022-04-08 15:54:40|149.95|147.55|149.56|147.16|149.95|147.55|149.56|147.16|0
1649433290000|2022-04-08 15:54:50|149.43|147.03|149.43|147.03|149.69|147.29|149.43|147.03|0
1649433300000|2022-04-08 15:55:00|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1649433310000|2022-04-08 15:55:10|149.3|146.9|148.78|146.38|149.3|146.9|148.78|146.38|0
1649433320000|2022-04-08 15:55:20|148.65|146.25|149.1|146.7|149.1|146.7|148.65|146.25|0
1649433330000|2022-04-08 15:55:30|149.17|146.77|149.56|147.16|149.56|147.16|149.17|146.77|0
1649433340000|2022-04-08 15:55:40|149.43|147.03|148.78|146.38|149.43|147.03|148.78|146.38|0
1649433350000|2022-04-08 15:55:50|149.04|146.64|148.78|146.38|149.04|146.64|148.65|146.25|0
1649433360000|2022-04-08 15:56:00|149.17|146.77|149.17|146.77|149.17|146.77|149.17|146.77|0
1649433370000|2022-04-08 15:56:10|149.04|146.64|149.17|146.77|149.17|146.77|149.04|146.64|0
1649433380000|2022-04-08 15:56:20|149.3|146.9|149.82|147.42|149.82|147.42|149.3|146.9|0
1649433390000|2022-04-08 15:56:30|149.69|147.29|150.21|147.81|150.21|147.81|149.69|147.29|0
1649433400000|2022-04-08 15:56:40|150.14|147.74|150.34|147.94|150.34|147.94|150.14|147.74|0
1649433410000|2022-04-08 15:56:50|150.47|148.07|150.73|148.33|150.73|148.33|150.47|148.07|0
1649433420000|2022-04-08 15:57:00|150.86|148.46|150.6|148.2|150.92|148.52|150.6|148.2|0
1649433430000|2022-04-08 15:57:10|150.21|147.81|150.08|147.68|150.21|147.81|150.08|147.68|0
1649433440000|2022-04-08 15:57:20|150.21|147.81|150.6|148.2|150.73|148.33|150.21|147.81|0
1649433450000|2022-04-08 15:57:30|150.73|148.33|150.73|148.33|150.86|148.46|150.73|148.33|0
1649433460000|2022-04-08 15:57:40|150.47|148.07|150.86|148.46|150.86|148.46|150.47|148.07|0
1649433470000|2022-04-08 15:57:50|150.99|148.59|151.25|148.85|151.25|148.85|150.99|148.59|0
1649433480000|2022-04-08 15:58:00|150.99|148.59|150.86|148.46|150.99|148.59|150.86|148.46|0
1649433490000|2022-04-08 15:58:10|150.99|148.59|151.12|148.72|151.25|148.85|150.99|148.59|0
1649433500000|2022-04-08 15:58:20|150.86|148.46|150.47|148.07|150.86|148.46|150.47|148.07|0
1649433510000|2022-04-08 15:58:30|150.6|148.2|150.6|148.2|150.73|148.33|150.6|148.2|0
1649433520000|2022-04-08 15:58:40|150.73|148.33|150.79|148.39|150.79|148.39|150.6|148.2|0
1649433530000|2022-04-08 15:58:50|150.66|148.26|150.99|148.59|150.99|148.59|150.66|148.26|0
1649433540000|2022-04-08 15:59:00|151.05|148.65|151.12|148.72|151.12|148.72|150.86|148.46|0
1649433550000|2022-04-08 15:59:10|151.38|148.98|151.51|149.11|151.51|149.11|151.38|148.98|0
1649433560000|2022-04-08 15:59:20|151.38|148.98|150.99|148.59|151.38|148.98|150.99|148.59|0
1649433570000|2022-04-08 15:59:30|151.12|148.72|151.18|148.78|151.18|148.78|150.99|148.59|0
1649433580000|2022-04-08 15:59:40|151.31|148.91|150.6|148.2|151.31|148.91|150.6|148.2|0
1649433590000|2022-04-08 15:59:50|150.66|148.26|150.47|148.07|150.73|148.33|150.47|148.07|0
1649433600000|2022-04-08 16:00:00|150.34|147.94|150.86|148.46|150.86|148.46|150.34|147.94|0
1649433610000|2022-04-08 16:00:10|150.92|148.52|151.91|149.51|151.91|149.51|150.92|148.52|0
1649433620000|2022-04-08 16:00:20|151.78|149.38|151.51|149.11|151.91|149.51|151.25|148.85|0
1649433630000|2022-04-08 16:00:30|151.64|149.24|150.6|148.2|151.64|149.24|150.6|148.2|0
1649433640000|2022-04-08 16:00:40|150.47|148.07|150.66|148.26|150.66|148.26|150.34|147.94|0
1649433650000|2022-04-08 16:00:50|150.86|148.46|150.6|148.2|150.86|148.46|150.6|148.2|0
1649433660000|2022-04-08 16:01:00|150.73|148.33|150.86|148.46|150.86|148.46|150.47|148.07|0
1649433670000|2022-04-08 16:01:10|150.99|148.59|150.99|148.59|150.99|148.59|150.92|148.52|0
1649433680000|2022-04-08 16:01:20|151.12|148.72|150.99|148.59|151.25|148.85|150.86|148.46|0
1649433690000|2022-04-08 16:01:30|150.86|148.46|150.73|148.33|150.86|148.46|150.73|148.33|0
1649433700000|2022-04-08 16:01:40|150.34|147.94|150.6|148.2|150.6|148.2|150.34|147.94|0
1649433710000|2022-04-08 16:01:50|150.73|148.33|151.31|148.91|151.31|148.91|150.73|148.33|0
1649433720000|2022-04-08 16:02:00|150.99|148.59|150.86|148.46|150.99|148.59|150.86|148.46|0
1649433730000|2022-04-08 16:02:10|150.73|148.33|150.2|147.8|150.73|148.33|150.2|147.8|0
1649433740000|2022-04-08 16:02:20|150.14|147.74|150.2|147.8|150.33|147.93|150.14|147.74|0
1649433750000|2022-04-08 16:02:30|150.6|148.2|150.33|147.93|150.6|148.2|150.33|147.93|0
1649433760000|2022-04-08 16:02:40|150.47|148.07|150.33|147.93|150.47|148.07|150.2|147.8|0
1649433770000|2022-04-08 16:02:50|150.27|147.87|150.6|148.2|150.6|148.2|150.2|147.8|0
1649433780000|2022-04-08 16:03:00|150.86|148.46|150.86|148.46|150.86|148.46|150.86|148.46|0
1649433790000|2022-04-08 16:03:10|150.6|148.2|150.73|148.33|150.99|148.59|150.6|148.2|0
1649433800000|2022-04-08 16:03:20|150.46|148.06|150.6|148.2|150.73|148.33|150.46|148.06|0
1649433810000|2022-04-08 16:03:30|150.86|148.46|150.92|148.52|150.99|148.59|150.86|148.46|0
1649433820000|2022-04-08 16:03:40|150.99|148.59|150.99|148.59|150.99|148.59|150.79|148.39|0
1649433830000|2022-04-08 16:03:50|150.86|148.46|151.38|148.98|151.38|148.98|150.86|148.46|0
1649433840000|2022-04-08 16:04:00|151.51|149.11|151.64|149.24|151.64|149.24|151.51|149.11|0
1649433850000|2022-04-08 16:04:10|151.9|149.5|151.77|149.37|151.9|149.5|151.77|149.37|0
1649433860000|2022-04-08 16:04:20|151.64|149.24|151.64|149.24|151.64|149.24|151.51|149.11|0
1649433870000|2022-04-08 16:04:30|151.25|148.85|151.25|148.85|151.31|148.91|151.25|148.85|0
1649433880000|2022-04-08 16:04:40|151.31|148.91|151.05|148.65|151.31|148.91|150.99|148.59|0
1649433890000|2022-04-08 16:04:50|151.12|148.72|151.05|148.65|151.12|148.72|150.86|148.46|0
1649433900000|2022-04-08 16:05:00|150.99|148.59|150.86|148.46|150.99|148.59|150.86|148.46|0
1649433910000|2022-04-08 16:05:10|151.12|148.72|151.77|149.37|151.83|149.43|151.12|148.72|0
1649433920000|2022-04-08 16:05:20|151.64|149.24|151.38|148.98|151.64|149.24|151.38|148.98|0
1649433930000|2022-04-08 16:05:30|151.25|148.85|151.44|149.04|151.44|149.04|151.12|148.72|0
1649433940000|2022-04-08 16:05:40|151.25|148.85|151.12|148.72|151.25|148.85|151.12|148.72|0
1649433950000|2022-04-08 16:05:50|150.99|148.59|150.99|148.59|151.05|148.65|150.99|148.59|0
1649433960000|2022-04-08 16:06:00|150.85|148.45|150.59|148.19|150.85|148.45|150.59|148.19|0
1649433970000|2022-04-08 16:06:10|150.72|148.32|150.85|148.45|150.85|148.45|150.72|148.32|0
1649433980000|2022-04-08 16:06:20|150.72|148.32|150.59|148.19|150.72|148.32|150.59|148.19|0
1649433990000|2022-04-08 16:06:30|150.72|148.32|150.85|148.45|150.85|148.45|150.59|148.19|0
1649434000000|2022-04-08 16:06:40|151.12|148.72|151.12|148.72|151.25|148.85|151.05|148.65|0
1649434010000|2022-04-08 16:06:50|151.25|148.85|150.85|148.45|151.25|148.85|150.85|148.45|0
1649434020000|2022-04-08 16:07:00|150.72|148.32|150.59|148.19|150.72|148.32|150.59|148.19|0
1649434030000|2022-04-08 16:07:10|150.66|148.26|150.85|148.45|150.85|148.45|150.66|148.26|0
1649434040000|2022-04-08 16:07:20|150.72|148.32|150.85|148.45|150.98|148.58|150.72|148.32|0
1649434050000|2022-04-08 16:07:30|150.59|148.19|150.72|148.32|150.72|148.32|150.59|148.19|0
1649434060000|2022-04-08 16:07:40|150.65|148.25|150.07|147.67|150.65|148.25|150.07|147.67|0
1649434070000|2022-04-08 16:07:50|149.81|147.41|150.07|147.67|150.07|147.67|149.81|147.41|0
1649434080000|2022-04-08 16:08:00|149.94|147.54|149.42|147.02|149.94|147.54|149.42|147.02|0
1649434090000|2022-04-08 16:08:10|149.55|147.15|149.68|147.28|149.81|147.41|149.55|147.15|0
1649434100000|2022-04-08 16:08:20|149.55|147.15|149.68|147.28|149.68|147.28|149.42|147.02|0
1649434110000|2022-04-08 16:08:30|149.81|147.41|149.68|147.28|149.81|147.41|149.68|147.28|0
1649434120000|2022-04-08 16:08:40|150.07|147.67|150.33|147.93|150.33|147.93|150.07|147.67|0
1649434130000|2022-04-08 16:08:50|150.46|148.06|150.85|148.45|150.85|148.45|150.46|148.06|0
1649434140000|2022-04-08 16:09:00|151.11|148.71|151.38|148.98|151.38|148.98|151.11|148.71|0
1649434150000|2022-04-08 16:09:10|151.51|149.11|151.51|149.11|151.51|149.11|151.38|148.98|0
1649434160000|2022-04-08 16:09:20|151.24|148.84|150.85|148.45|151.24|148.84|150.85|148.45|0
1649434170000|2022-04-08 16:09:30|150.98|148.58|150.72|148.32|151.11|148.71|150.72|148.32|0
1649434180000|2022-04-08 16:09:40|150.52|148.12|150.33|147.93|150.52|148.12|150.33|147.93|0
1649434190000|2022-04-08 16:09:50|150.46|148.06|150.46|148.06|150.46|148.06|150.33|147.93|0
1649434200000|2022-04-08 16:10:00|150.2|147.8|150.33|147.93|150.33|147.93|150.2|147.8|0
1649434210000|2022-04-08 16:10:10|150.46|148.06|150.2|147.8|150.46|148.06|150.2|147.8|0
1649434220000|2022-04-08 16:10:20|150.07|147.67|149.81|147.41|150.07|147.67|149.81|147.41|0
1649434230000|2022-04-08 16:10:30|149.94|147.54|150.59|148.19|150.59|148.19|149.94|147.54|0
1649434240000|2022-04-08 16:10:40|150.46|148.06|150.72|148.32|150.85|148.45|150.46|148.06|0
1649434250000|2022-04-08 16:10:50|150.85|148.45|151.11|148.71|151.11|148.71|150.85|148.45|0
1649434260000|2022-04-08 16:11:00|151.37|148.97|151.37|148.97|151.37|148.97|151.24|148.84|0
1649434270000|2022-04-08 16:11:10|151.31|148.91|151.77|149.37|151.77|149.37|151.31|148.91|0
1649434280000|2022-04-08 16:11:20|151.9|149.5|151.77|149.37|151.9|149.5|151.77|149.37|0
1649434290000|2022-04-08 16:11:30|151.37|148.97|150.85|148.45|151.37|148.97|150.85|148.45|0
1649434300000|2022-04-08 16:11:40|151.11|148.71|150.72|148.32|151.24|148.84|150.72|148.32|0
1649434310000|2022-04-08 16:11:50|150.85|148.45|150.72|148.32|150.98|148.58|150.72|148.32|0
1649434320000|2022-04-08 16:12:00|150.59|148.19|150.46|148.06|150.59|148.19|150.46|148.06|0
1649434330000|2022-04-08 16:12:10|150.59|148.19|150.59|148.19|150.72|148.32|150.59|148.19|0
1649434340000|2022-04-08 16:12:20|150.46|148.06|150.2|147.8|150.46|148.06|150.2|147.8|0
1649434350000|2022-04-08 16:12:30|150.07|147.67|149.29|146.89|150.07|147.67|149.29|146.89|0
1649434360000|2022-04-08 16:12:40|149.09|146.69|149.42|147.02|149.68|147.28|149.09|146.69|0
1649434370000|2022-04-08 16:12:50|149.55|147.15|149.29|146.89|149.55|147.15|149.29|146.89|0
1649434380000|2022-04-08 16:13:00|149.16|146.76|149.29|146.89|149.29|146.89|149.16|146.76|0
1649434390000|2022-04-08 16:13:10|149.03|146.63|148.9|146.5|149.03|146.63|148.9|146.5|0
1649434400000|2022-04-08 16:13:20|148.77|146.37|148.9|146.5|148.9|146.5|148.77|146.37|0
1649434410000|2022-04-08 16:13:30|148.77|146.37|148.64|146.24|148.77|146.37|148.64|146.24|0
1649434420000|2022-04-08 16:13:40|148.12|145.72|148.12|145.72|148.12|145.72|147.86|145.46|0
1649434430000|2022-04-08 16:13:50|148.25|145.85|148.83|146.43|148.83|146.43|148.25|145.85|0
1649434440000|2022-04-08 16:14:00|148.7|146.3|149.03|146.63|149.03|146.63|148.7|146.3|0
1649434450000|2022-04-08 16:14:10|149.15|146.75|149.09|146.69|149.15|146.75|149.09|146.69|0
1649434460000|2022-04-08 16:14:20|149.15|146.75|149.41|147.01|149.41|147.01|149.15|146.75|0
1649434470000|2022-04-08 16:14:30|149.54|147.14|149.41|147.01|149.54|147.14|149.41|147.01|0
1649434480000|2022-04-08 16:14:40|149.54|147.14|149.67|147.27|149.67|147.27|149.41|147.01|0
1649434490000|2022-04-08 16:14:50|149.8|147.4|149.67|147.27|149.8|147.4|149.67|147.27|0
1649434500000|2022-04-08 16:15:00|149.93|147.53|149.54|147.14|149.93|147.53|149.54|147.14|0
1649434510000|2022-04-08 16:15:10|149.41|147.01|148.89|146.49|149.41|147.01|148.89|146.49|0
1649434520000|2022-04-08 16:15:20|149.02|146.62|149.02|146.62|149.15|146.75|149.02|146.62|0
1649434530000|2022-04-08 16:15:30|148.38|145.98|148.38|145.98|148.51|146.11|148.38|145.98|0
1649434540000|2022-04-08 16:15:40|148.51|146.11|148.63|146.23|148.63|146.23|148.51|146.11|0
1649434550000|2022-04-08 16:15:50|148.76|146.36|148.38|145.98|148.76|146.36|148.25|145.85|0
1649434560000|2022-04-08 16:16:00|148.51|146.11|148.51|146.11|148.63|146.23|148.51|146.11|0
1649434570000|2022-04-08 16:16:10|148.63|146.23|148.89|146.49|148.89|146.49|148.63|146.23|0
1649434580000|2022-04-08 16:16:20|149.02|146.62|149.28|146.88|149.28|146.88|149.02|146.62|0
1649434590000|2022-04-08 16:16:30|149.15|146.75|149.41|147.01|149.54|147.14|149.15|146.75|0
1649434600000|2022-04-08 16:16:40|149.35|146.95|149.67|147.27|149.67|147.27|149.28|146.88|0
1649434610000|2022-04-08 16:16:50|149.15|146.75|148.89|146.49|149.15|146.75|148.89|146.49|0
1649434620000|2022-04-08 16:17:00|149.61|147.21|149.67|147.27|149.8|147.4|149.54|147.14|0
1649434630000|2022-04-08 16:17:10|149.54|147.14|149.93|147.53|149.93|147.53|149.54|147.14|0
1649434640000|2022-04-08 16:17:20|150.06|147.66|150.06|147.66|150.06|147.66|150|147.6|0
1649434650000|2022-04-08 16:17:30|150.19|147.79|150.98|148.58|150.98|148.58|150.19|147.79|0
1649434660000|2022-04-08 16:17:40|150.85|148.45|151.11|148.71|151.24|148.84|150.85|148.45|0
1649434670000|2022-04-08 16:17:50|150.98|148.58|150.58|148.18|150.98|148.58|150.58|148.18|0
1649434680000|2022-04-08 16:18:00|150.72|148.32|150.45|148.05|150.72|148.32|150.45|148.05|0
1649434690000|2022-04-08 16:18:10|150.32|147.92|150.58|148.18|150.58|148.18|150.32|147.92|0
1649434700000|2022-04-08 16:18:20|150.32|147.92|150.58|148.18|150.58|148.18|150.32|147.92|0
1649434710000|2022-04-08 16:18:30|150.71|148.31|150.85|148.45|150.85|148.45|150.71|148.31|0
1649434720000|2022-04-08 16:18:40|150.45|148.05|150.85|148.45|150.85|148.45|150.45|148.05|0
1649434730000|2022-04-08 16:18:50|150.98|148.58|150.71|148.31|150.98|148.58|150.58|148.18|0
1649434740000|2022-04-08 16:19:00|150.98|148.58|150.98|148.58|150.98|148.58|150.71|148.31|0
1649434750000|2022-04-08 16:19:10|151.24|148.84|151.63|149.23|151.63|149.23|151.24|148.84|0
1649434760000|2022-04-08 16:19:20|151.89|149.49|151.89|149.49|151.89|149.49|151.76|149.36|0
1649434770000|2022-04-08 16:19:30|152.16|149.76|152.16|149.76|152.35|149.95|152.16|149.76|0
1649434780000|2022-04-08 16:19:40|151.89|149.49|151.89|149.49|151.89|149.49|151.76|149.36|0
1649434790000|2022-04-08 16:19:50|151.63|149.23|151.76|149.36|151.76|149.36|151.5|149.1|0
1649434800000|2022-04-08 16:20:00|151.89|149.49|151.89|149.49|151.89|149.49|151.63|149.23|0
1649434810000|2022-04-08 16:20:10|152.02|149.62|151.76|149.36|152.15|149.75|151.76|149.36|0
1649434820000|2022-04-08 16:20:20|151.89|149.49|151.63|149.23|151.89|149.49|151.63|149.23|0
1649434830000|2022-04-08 16:20:30|151.76|149.36|152.55|150.15|152.55|150.15|151.76|149.36|0
1649434840000|2022-04-08 16:20:40|152.29|149.89|151.89|149.49|152.42|150.02|151.89|149.49|0
1649434850000|2022-04-08 16:20:50|152.02|149.62|152.02|149.62|152.15|149.75|152.02|149.62|0
1649434860000|2022-04-08 16:21:00|151.89|149.49|152.15|149.75|152.29|149.89|151.89|149.49|0
1649434870000|2022-04-08 16:21:10|152.02|149.62|152.15|149.75|152.15|149.75|152.02|149.62|0
1649434880000|2022-04-08 16:21:20|152.42|150.02|152.42|150.02|152.55|150.15|152.42|150.02|0
1649434890000|2022-04-08 16:21:30|152.81|150.41|153.6|151.2|153.6|151.2|152.81|150.41|0
1649434900000|2022-04-08 16:21:40|153.87|151.47|153.6|151.2|154.06|151.66|153.47|151.07|0
1649434910000|2022-04-08 16:21:50|153.53|151.13|153.34|150.94|153.53|151.13|153.34|150.94|0
1649434920000|2022-04-08 16:22:00|153.74|151.34|153.34|150.94|153.74|151.34|153.34|150.94|0
1649434930000|2022-04-08 16:22:10|153.47|151.07|153.47|151.07|153.53|151.13|153.47|151.07|0
1649434940000|2022-04-08 16:22:20|153.21|150.81|153.21|150.81|153.6|151.2|153.21|150.81|0
1649434950000|2022-04-08 16:22:30|153.34|150.94|153.73|151.33|153.73|151.33|153.34|150.94|0
1649434960000|2022-04-08 16:22:40|153.6|151.2|153.67|151.27|153.73|151.33|153.6|151.2|0
1649434970000|2022-04-08 16:22:50|153.73|151.33|153.73|151.33|153.87|151.47|153.6|151.2|0
1649434980000|2022-04-08 16:23:00|153.6|151.2|153.07|150.67|153.6|151.2|153.07|150.67|0
1649434990000|2022-04-08 16:23:10|153.34|150.94|153.07|150.67|153.34|150.94|153.07|150.67|0
1649435000000|2022-04-08 16:23:20|153.01|150.61|153.21|150.81|153.21|150.81|153.01|150.61|0
1649435010000|2022-04-08 16:23:30|152.55|150.15|152.42|150.02|152.55|150.15|152.42|150.02|0
1649435020000|2022-04-08 16:23:40|152.55|150.15|152.28|149.88|152.55|150.15|152.28|149.88|0
1649435030000|2022-04-08 16:23:50|152.55|150.15|152.81|150.41|152.81|150.41|152.55|150.15|0
1649435040000|2022-04-08 16:24:00|152.68|150.28|152.68|150.28|152.68|150.28|152.68|150.28|0
1649435050000|2022-04-08 16:24:10|152.55|150.15|152.68|150.28|152.68|150.28|152.55|150.15|0
1649435060000|2022-04-08 16:24:20|152.61|150.21|152.68|150.28|152.81|150.41|152.61|150.21|0
1649435070000|2022-04-08 16:24:30|152.94|150.54|153.07|150.67|153.07|150.67|152.94|150.54|0
1649435080000|2022-04-08 16:24:40|153.34|150.94|153.47|151.07|153.47|151.07|153.21|150.81|0
1649435090000|2022-04-08 16:24:50|153.34|150.94|153.73|151.33|153.73|151.33|153.34|150.94|0
1649435100000|2022-04-08 16:25:00|153.6|151.2|153.6|151.2|153.6|151.2|153.47|151.07|0
1649435110000|2022-04-08 16:25:10|153.47|151.07|153.47|151.07|153.47|151.07|153.47|151.07|0
1649435120000|2022-04-08 16:25:20|153.6|151.2|153.73|151.33|153.87|151.47|153.6|151.2|0
1649435130000|2022-04-08 16:25:30|153.87|151.47|153.87|151.47|154|151.6|153.87|151.47|0
1649435140000|2022-04-08 16:25:40|153.73|151.33|154.79|152.39|154.79|152.39|153.73|151.33|0
1649435150000|2022-04-08 16:25:50|154.66|152.26|154.79|152.39|154.79|152.39|154.53|152.13|0
1649435160000|2022-04-08 16:26:00|154.93|152.53|154.53|152.13|154.93|152.53|154.53|152.13|0
1649435170000|2022-04-08 16:26:10|154.39|151.99|154.26|151.86|154.39|151.99|154.26|151.86|0
1649435180000|2022-04-08 16:26:20|154.39|151.99|154|151.6|154.39|151.99|154|151.6|0
1649435190000|2022-04-08 16:26:30|154.13|151.73|154.19|151.79|154.19|151.79|154|151.6|0
1649435200000|2022-04-08 16:26:40|154.26|151.86|154.39|151.99|154.53|152.13|154.26|151.86|0
1649435210000|2022-04-08 16:26:50|154.53|152.13|154.79|152.39|154.79|152.39|154.53|152.13|0
1649435220000|2022-04-08 16:27:00|154.92|152.52|154.66|152.26|154.92|152.52|154.66|152.26|0
1649435230000|2022-04-08 16:27:10|154.53|152.13|154.79|152.39|154.79|152.39|154.53|152.13|0
1649435240000|2022-04-08 16:27:20|154.66|152.26|154.66|152.26|154.66|152.26|154.59|152.19|0
1649435250000|2022-04-08 16:27:30|154.53|152.13|154.79|152.39|154.92|152.52|154.53|152.13|0
1649435260000|2022-04-08 16:27:40|154.66|152.26|154.79|152.39|154.79|152.39|154.66|152.26|0
1649435270000|2022-04-08 16:27:50|154.66|152.26|154.79|152.39|154.79|152.39|154.66|152.26|0
1649435280000|2022-04-08 16:28:00|154.66|152.26|153.48|151.08|154.66|152.26|153.48|151.08|0
1649435290000|2022-04-08 16:28:10|153.61|151.21|153.35|150.95|153.61|151.21|153.35|150.95|0
1649435300000|2022-04-08 16:28:20|153.61|151.21|153.61|151.21|153.61|151.21|153.61|151.21|0
1649435310000|2022-04-08 16:28:30|153.75|151.35|154.14|151.74|154.14|151.74|153.75|151.35|0
1649435320000|2022-04-08 16:28:40|154.01|151.61|154.68|152.28|154.68|152.28|153.88|151.48|0
1649435330000|2022-04-08 16:28:50|154.54|152.14|154.14|151.74|154.54|152.14|154.14|151.74|0
1649435340000|2022-04-08 16:29:00|154.28|151.88|154.54|152.14|154.54|152.14|154.28|151.88|0
1649435350000|2022-04-08 16:29:10|154.68|152.28|154.54|152.14|154.68|152.28|154.54|152.14|0
1649435360000|2022-04-08 16:29:20|154.68|152.28|154.28|151.88|154.68|152.28|154.28|151.88|0
1649435370000|2022-04-08 16:29:30|154.14|151.74|154.21|151.81|154.21|151.81|154.14|151.74|0
1649435380000|2022-04-08 16:29:40|154.01|151.61|154.01|151.61|154.07|151.67|154.01|151.61|0
1649435390000|2022-04-08 16:29:50|153.88|151.48|153.68|151.28|153.88|151.48|153.68|151.28|0
1649435400000|2022-04-08 16:30:00|153.61|151.21|153.61|151.21|153.81|151.41|153.61|151.21|0
1649435410000|2022-04-08 16:30:10|153.48|151.08|153.35|150.95|153.61|151.21|153.35|150.95|0
1649435420000|2022-04-08 16:30:20|153.21|150.81|153.08|150.68|153.21|150.81|153.08|150.68|0
1649435430000|2022-04-08 16:30:30|152.95|150.55|153.08|150.68|153.08|150.68|152.95|150.55|0
1649435440000|2022-04-08 16:30:40|152.82|150.42|152.95|150.55|152.95|150.55|152.82|150.42|0
1649435450000|2022-04-08 16:30:50|153.08|150.68|152.82|150.42|153.08|150.68|152.82|150.42|0
1649435460000|2022-04-08 16:31:00|152.68|150.28|152.82|150.42|152.82|150.42|152.68|150.28|0
1649435470000|2022-04-08 16:31:10|152.68|150.28|152.15|149.75|152.68|150.28|152.15|149.75|0
1649435480000|2022-04-08 16:31:20|152.29|149.89|152.02|149.62|152.29|149.89|151.89|149.49|0
1649435490000|2022-04-08 16:31:30|151.49|149.09|151.1|148.7|151.49|149.09|151.1|148.7|0
1649435500000|2022-04-08 16:31:40|151.76|149.36|151.89|149.49|152.02|149.62|151.76|149.36|0
1649435510000|2022-04-08 16:31:50|151.76|149.36|151.49|149.09|151.76|149.36|151.49|149.09|0
1649435520000|2022-04-08 16:32:00|151.89|149.49|151.76|149.36|151.89|149.49|151.76|149.36|0
1649435530000|2022-04-08 16:32:10|151.63|149.23|151.76|149.36|151.76|149.36|151.63|149.23|0
1649435540000|2022-04-08 16:32:20|151.89|149.49|151.89|149.49|151.89|149.49|151.63|149.23|0
1649435550000|2022-04-08 16:32:30|151.76|149.36|151.03|148.63|151.76|149.36|151.03|148.63|0
1649435560000|2022-04-08 16:32:40|151.1|148.7|150.71|148.31|151.1|148.7|150.44|148.04|0
1649435570000|2022-04-08 16:32:50|150.57|148.17|150.31|147.91|150.57|148.17|150.31|147.91|0
1649435580000|2022-04-08 16:33:00|150.57|148.17|150.18|147.78|150.57|148.17|150.18|147.78|0
1649435590000|2022-04-08 16:33:10|150.11|147.71|150.31|147.91|150.31|147.91|150.11|147.71|0
1649435600000|2022-04-08 16:33:20|150.37|147.97|150.7|148.3|150.7|148.3|150.37|147.97|0
1649435610000|2022-04-08 16:33:30|150.84|148.44|150.97|148.57|151.23|148.83|150.84|148.44|0
1649435620000|2022-04-08 16:33:40|151.1|148.7|151.1|148.7|151.1|148.7|150.97|148.57|0
1649435630000|2022-04-08 16:33:50|151.16|148.76|151.1|148.7|151.16|148.76|150.97|148.57|0
1649435640000|2022-04-08 16:34:00|150.97|148.57|151.23|148.83|151.23|148.83|150.97|148.57|0
1649435650000|2022-04-08 16:34:10|151.1|148.7|150.97|148.57|151.23|148.83|150.97|148.57|0
1649435660000|2022-04-08 16:34:20|150.57|148.17|150.84|148.44|150.84|148.44|150.57|148.17|0
1649435670000|2022-04-08 16:34:30|150.7|148.3|150.84|148.44|150.84|148.44|150.7|148.3|0
1649435680000|2022-04-08 16:34:40|150.7|148.3|150.83|148.43|150.84|148.44|150.7|148.3|0
1649435690000|2022-04-08 16:34:50|150.31|147.91|150.57|148.17|150.57|148.17|150.31|147.91|0
1649435700000|2022-04-08 16:35:00|151.1|148.7|150.97|148.57|151.1|148.7|150.83|148.43|0
1649435710000|2022-04-08 16:35:10|151.1|148.7|151.23|148.83|151.23|148.83|151.1|148.7|0
1649435720000|2022-04-08 16:35:20|151.36|148.96|150.83|148.43|151.36|148.96|150.83|148.43|0
1649435730000|2022-04-08 16:35:30|150.97|148.57|151.1|148.7|151.1|148.7|150.97|148.57|0
1649435740000|2022-04-08 16:35:40|150.97|148.57|150.97|148.57|150.97|148.57|150.83|148.43|0
1649435750000|2022-04-08 16:35:50|150.31|147.91|150.44|148.04|150.44|148.04|150.18|147.78|0
1649435760000|2022-04-08 16:36:00|150.7|148.3|150.44|148.04|150.7|148.3|150.44|148.04|0
1649435770000|2022-04-08 16:36:10|150.57|148.17|150.7|148.3|150.7|148.3|150.57|148.17|0
1649435780000|2022-04-08 16:36:20|150.57|148.17|150.7|148.3|150.7|148.3|150.57|148.17|0
1649435790000|2022-04-08 16:36:30|150.83|148.43|150.97|148.57|150.97|148.57|150.83|148.43|0
1649435800000|2022-04-08 16:36:40|151.1|148.7|151.1|148.7|151.23|148.83|151.1|148.7|0
1649435810000|2022-04-08 16:36:50|151.23|148.83|151.23|148.83|151.23|148.83|151.1|148.7|0
1649435820000|2022-04-08 16:37:00|151.1|148.7|151.23|148.83|151.23|148.83|150.96|148.56|0
1649435830000|2022-04-08 16:37:10|151.1|148.7|151.23|148.83|151.23|148.83|151.1|148.7|0
1649435840000|2022-04-08 16:37:20|151.1|148.7|150.83|148.43|151.1|148.7|150.83|148.43|0
1649435850000|2022-04-08 16:37:30|150.76|148.36|150.57|148.17|150.76|148.36|150.44|148.04|0
1649435860000|2022-04-08 16:37:40|150.83|148.43|150.9|148.5|150.9|148.5|150.83|148.43|0
1649435870000|2022-04-08 16:37:50|150.96|148.56|150.96|148.56|150.96|148.56|150.9|148.5|0
1649435880000|2022-04-08 16:38:00|150.83|148.43|151.23|148.83|151.23|148.83|150.83|148.43|0
1649435890000|2022-04-08 16:38:10|151.36|148.96|151.49|149.09|151.49|149.09|151.36|148.96|0
1649435900000|2022-04-08 16:38:20|151.36|148.96|150.83|148.43|151.49|149.09|150.7|148.3|0
1649435910000|2022-04-08 16:38:30|150.96|148.56|151.36|148.96|151.36|148.96|150.96|148.56|0
1649435920000|2022-04-08 16:38:40|151.49|149.09|151.36|148.96|151.49|149.09|151.36|148.96|0
1649435930000|2022-04-08 16:38:50|151.49|149.09|151.36|148.96|151.49|149.09|151.23|148.83|0
1649435940000|2022-04-08 16:39:00|151.49|149.09|151.49|149.09|151.62|149.22|151.49|149.09|0
1649435950000|2022-04-08 16:39:10|151.62|149.22|151.49|149.09|151.62|149.22|151.49|149.09|0
1649435960000|2022-04-08 16:39:20|151.36|148.96|151.62|149.22|151.62|149.22|151.23|148.83|0
1649435970000|2022-04-08 16:39:30|151.49|149.09|151.75|149.35|151.75|149.35|151.49|149.09|0
1649435980000|2022-04-08 16:39:40|151.62|149.22|151.75|149.35|151.75|149.35|151.62|149.22|0
1649436000000|2022-04-08 16:40:00|151.88|149.48|151.75|149.35|151.88|149.48|151.62|149.22|0
1649436010000|2022-04-08 16:40:10|151.49|149.09|151.49|149.09|151.49|149.09|151.42|149.02|0
1649436020000|2022-04-08 16:40:20|151.36|148.96|151.16|148.76|151.36|148.96|151.16|148.76|0
1649436030000|2022-04-08 16:40:30|151.09|148.69|151.62|149.22|151.62|149.22|151.09|148.69|0
1649436040000|2022-04-08 16:40:40|151.75|149.35|151.75|149.35|151.75|149.35|151.62|149.22|0
1649436050000|2022-04-08 16:40:50|151.88|149.48|152.02|149.62|152.02|149.62|151.88|149.48|0
1649436060000|2022-04-08 16:41:00|151.88|149.48|152.28|149.88|152.28|149.88|151.88|149.48|0
1649436070000|2022-04-08 16:41:10|152.15|149.75|152.28|149.88|152.28|149.88|152.01|149.61|0
1649436080000|2022-04-08 16:41:20|152.41|150.01|152.41|150.01|152.81|150.41|152.41|150.01|0
1649436090000|2022-04-08 16:41:30|152.15|149.75|151.88|149.48|152.15|149.75|151.88|149.48|0
1649436100000|2022-04-08 16:41:40|151.75|149.35|152.08|149.68|152.08|149.68|151.75|149.35|0
1649436110000|2022-04-08 16:41:50|151.75|149.35|151.62|149.22|151.88|149.48|151.62|149.22|0
1649436120000|2022-04-08 16:42:00|151.75|149.35|151.88|149.48|152.01|149.61|151.75|149.35|0
1649436130000|2022-04-08 16:42:10|151.81|149.41|151.88|149.48|152.01|149.61|151.81|149.41|0
1649436140000|2022-04-08 16:42:20|152.15|149.75|151.22|148.82|152.28|149.88|151.22|148.82|0
1649436150000|2022-04-08 16:42:30|151.36|148.96|151.36|148.96|151.36|148.96|150.96|148.56|0
1649436160000|2022-04-08 16:42:40|151.49|149.09|151.62|149.22|151.88|149.48|151.49|149.09|0
1649436170000|2022-04-08 16:42:50|151.75|149.35|151.62|149.22|151.75|149.35|151.62|149.22|0
1649436180000|2022-04-08 16:43:00|151.75|149.35|151.29|148.89|151.75|149.35|151.29|148.89|0
1649436190000|2022-04-08 16:43:10|151.09|148.69|150.96|148.56|151.09|148.69|150.83|148.43|0
1649436200000|2022-04-08 16:43:20|150.83|148.43|150.89|148.49|150.89|148.49|150.7|148.3|0
1649436210000|2022-04-08 16:43:30|150.83|148.43|150.7|148.3|150.83|148.43|150.7|148.3|0
1649436220000|2022-04-08 16:43:40|150.57|148.17|150.7|148.3|150.83|148.43|150.57|148.17|0
1649436230000|2022-04-08 16:43:50|150.83|148.43|150.96|148.56|150.96|148.56|150.7|148.3|0
1649436240000|2022-04-08 16:44:00|150.83|148.43|150.7|148.3|150.83|148.43|150.57|148.17|0
1649436250000|2022-04-08 16:44:10|150.83|148.43|151.62|149.22|151.62|149.22|150.83|148.43|0
1649436260000|2022-04-08 16:44:20|151.49|149.09|151.22|148.82|151.49|149.09|151.22|148.82|0
1649436270000|2022-04-08 16:44:30|151.09|148.69|151.09|148.69|151.22|148.82|151.09|148.69|0
1649436280000|2022-04-08 16:44:40|151.22|148.82|151.15|148.75|151.22|148.82|151.15|148.75|0
1649436290000|2022-04-08 16:44:50|151.09|148.69|150.96|148.56|151.09|148.69|150.96|148.56|0
1649436300000|2022-04-08 16:45:00|150.83|148.43|150.96|148.56|150.96|148.56|150.83|148.43|0
1649436310000|2022-04-08 16:45:10|151.09|148.69|150.7|148.3|151.09|148.69|150.7|148.3|0
1649436320000|2022-04-08 16:45:20|150.56|148.16|150.83|148.43|150.96|148.56|150.56|148.16|0
1649436330000|2022-04-08 16:45:30|150.96|148.56|151.22|148.82|151.35|148.95|150.96|148.56|0
1649436340000|2022-04-08 16:45:40|151.28|148.88|151.88|149.48|151.88|149.48|151.28|148.88|0
1649436350000|2022-04-08 16:45:50|151.62|149.22|151.35|148.95|151.62|149.22|151.35|148.95|0
1649436360000|2022-04-08 16:46:00|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1649436370000|2022-04-08 16:46:10|151.48|149.08|151.48|149.08|151.48|149.08|151.42|149.02|0
1649436380000|2022-04-08 16:46:20|151.28|148.88|151.09|148.69|151.28|148.88|150.96|148.56|0
1649436390000|2022-04-08 16:46:30|150.96|148.56|150.83|148.43|151.02|148.62|150.83|148.43|0
1649436400000|2022-04-08 16:46:40|150.96|148.56|151.22|148.82|151.22|148.82|150.96|148.56|0
1649436410000|2022-04-08 16:46:50|151.09|148.69|151.15|148.75|151.22|148.82|151.09|148.69|0
1649436420000|2022-04-08 16:47:00|151.09|148.69|151.09|148.69|151.22|148.82|151.09|148.69|0
1649436430000|2022-04-08 16:47:10|151.15|148.75|150.69|148.29|151.15|148.75|150.69|148.29|0
1649436440000|2022-04-08 16:47:20|150.56|148.16|150.56|148.16|150.69|148.29|150.56|148.16|0
1649436450000|2022-04-08 16:47:30|150.63|148.23|150.83|148.43|150.83|148.43|150.56|148.16|0
1649436460000|2022-04-08 16:47:40|150.69|148.29|150.69|148.29|150.69|148.29|150.56|148.16|0
1649436470000|2022-04-08 16:47:50|150.56|148.16|150.56|148.16|150.56|148.16|150.43|148.03|0
1649436480000|2022-04-08 16:48:00|150.43|148.03|150.69|148.29|150.69|148.29|150.3|147.9|0
1649436490000|2022-04-08 16:48:10|150.17|147.77|149.78|147.38|150.17|147.77|149.78|147.38|0
1649436500000|2022-04-08 16:48:20|149.65|147.25|149.65|147.25|149.78|147.38|149.65|147.25|0
1649436510000|2022-04-08 16:48:30|149.78|147.38|149.65|147.25|149.84|147.44|149.65|147.25|0
1649436520000|2022-04-08 16:48:40|149.78|147.38|149.78|147.38|149.78|147.38|149.65|147.25|0
1649436530000|2022-04-08 16:48:50|149.91|147.51|150.04|147.64|150.17|147.77|149.91|147.51|0
1649436540000|2022-04-08 16:49:00|149.91|147.51|149.51|147.11|149.91|147.51|149.51|147.11|0
1649436550000|2022-04-08 16:49:10|149.65|147.25|149.65|147.25|149.65|147.25|149.38|146.98|0
1649436560000|2022-04-08 16:49:20|149.51|147.11|149.65|147.25|149.65|147.25|149.51|147.11|0
1649436570000|2022-04-08 16:49:30|149.78|147.38|149.51|147.11|149.78|147.38|149.51|147.11|0
1649436580000|2022-04-08 16:49:40|149.12|146.72|149.25|146.85|149.25|146.85|149.12|146.72|0
1649436590000|2022-04-08 16:49:50|149.19|146.79|149.38|146.98|149.45|147.05|149.19|146.79|0
1649436600000|2022-04-08 16:50:00|149.51|147.11|149.51|147.11|149.51|147.11|149.25|146.85|0
1649436610000|2022-04-08 16:50:10|149.64|147.24|149.51|147.11|149.78|147.38|149.51|147.11|0
1649436620000|2022-04-08 16:50:20|149.38|146.98|149.38|146.98|149.38|146.98|149.38|146.98|0
1649436630000|2022-04-08 16:50:30|149.51|147.11|149.64|147.24|149.64|147.24|149.51|147.11|0
1649436640000|2022-04-08 16:50:40|149.78|147.38|149.51|147.11|149.78|147.38|149.51|147.11|0
1649436650000|2022-04-08 16:50:50|149.64|147.24|149.38|146.98|149.64|147.24|149.38|146.98|0
1649436660000|2022-04-08 16:51:00|149.25|146.85|149.38|146.98|149.38|146.98|149.25|146.85|0
1649436670000|2022-04-08 16:51:10|149.25|146.85|148.86|146.46|149.25|146.85|148.86|146.46|0
1649436680000|2022-04-08 16:51:20|148.79|146.39|148.99|146.59|148.99|146.59|148.73|146.33|0
1649436690000|2022-04-08 16:51:30|148.86|146.46|148.86|146.46|148.86|146.46|148.86|146.46|0
1649436700000|2022-04-08 16:51:40|148.79|146.39|148.73|146.33|148.86|146.46|148.73|146.33|0
1649436710000|2022-04-08 16:51:50|148.86|146.46|148.86|146.46|148.86|146.46|148.86|146.46|0
1649436720000|2022-04-08 16:52:00|148.99|146.59|149.12|146.72|149.38|146.98|148.99|146.59|0
1649436730000|2022-04-08 16:52:10|149.18|146.78|149.25|146.85|149.25|146.85|149.12|146.72|0
1649436740000|2022-04-08 16:52:20|149.38|146.98|149.97|147.57|149.97|147.57|149.38|146.98|0
1649436750000|2022-04-08 16:52:30|150.04|147.64|150.43|148.03|150.43|148.03|150.04|147.64|0
1649436760000|2022-04-08 16:52:40|150.3|147.9|150.3|147.9|150.3|147.9|150.17|147.77|0
1649436770000|2022-04-08 16:52:50|150.43|148.03|151.22|148.82|151.22|148.82|150.43|148.03|0
1649436780000|2022-04-08 16:53:00|151.48|149.08|151.35|148.95|151.48|149.08|151.35|148.95|0
1649436790000|2022-04-08 16:53:10|151.48|149.08|151.74|149.34|151.87|149.47|151.48|149.08|0
1649436800000|2022-04-08 16:53:20|151.87|149.47|151.22|148.82|151.87|149.47|151.22|148.82|0
1649436810000|2022-04-08 16:53:30|151.15|148.75|151.22|148.82|151.22|148.82|151.08|148.68|0
1649436820000|2022-04-08 16:53:40|151.08|148.68|150.82|148.42|151.08|148.68|150.56|148.16|0
1649436830000|2022-04-08 16:53:50|151.08|148.68|150.82|148.42|151.08|148.68|150.82|148.42|0
1649436840000|2022-04-08 16:54:00|150.56|148.16|151.22|148.82|151.22|148.82|150.56|148.16|0
1649436850000|2022-04-08 16:54:10|151.35|148.95|151.48|149.08|151.48|149.08|151.22|148.82|0
1649436860000|2022-04-08 16:54:20|151.61|149.21|151.48|149.08|151.61|149.21|151.48|149.08|0
1649436870000|2022-04-08 16:54:30|151.87|149.47|151.61|149.21|151.87|149.47|151.48|149.08|0
1649436880000|2022-04-08 16:54:40|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1649436890000|2022-04-08 16:54:50|151.61|149.21|151.35|148.95|151.61|149.21|151.35|148.95|0
1649436900000|2022-04-08 16:55:00|151.15|148.75|151.21|148.81|151.21|148.81|151.15|148.75|0
1649436910000|2022-04-08 16:55:10|151.35|148.95|151.48|149.08|151.48|149.08|151.21|148.81|0
1649436920000|2022-04-08 16:55:20|151.61|149.21|151.74|149.34|151.74|149.34|151.61|149.21|0
1649436930000|2022-04-08 16:55:30|151.61|149.21|151.48|149.08|151.61|149.21|151.48|149.08|0
1649436940000|2022-04-08 16:55:40|151.41|149.01|151.28|148.88|151.41|149.01|151.28|148.88|0
1649436950000|2022-04-08 16:55:50|151.35|148.95|151.48|149.08|151.48|149.08|151.35|148.95|0
1649436960000|2022-04-08 16:56:00|151.21|148.81|151.21|148.81|151.21|148.81|151.08|148.68|0
1649436970000|2022-04-08 16:56:10|151.15|148.75|151.61|149.21|151.61|149.21|151.15|148.75|0
1649436980000|2022-04-08 16:56:20|151.74|149.34|151.74|149.34|151.74|149.34|151.74|149.34|0
1649436990000|2022-04-08 16:56:30|151.87|149.47|151.21|148.81|151.87|149.47|151.21|148.81|0
1649437000000|2022-04-08 16:56:40|151.34|148.94|151.21|148.81|151.34|148.94|151.21|148.81|0
1649437010000|2022-04-08 16:56:50|151.28|148.88|151.08|148.68|151.34|148.94|151.08|148.68|0
1649437020000|2022-04-08 16:57:00|151.21|148.81|151.74|149.34|151.74|149.34|151.21|148.81|0
1649437030000|2022-04-08 16:57:10|151.87|149.47|151.74|149.34|151.87|149.47|151.74|149.34|0
1649437040000|2022-04-08 16:57:20|151.87|149.47|151.87|149.47|152|149.6|151.87|149.47|0
1649437050000|2022-04-08 16:57:30|152.14|149.74|152.27|149.87|152.27|149.87|152.14|149.74|0
1649437060000|2022-04-08 16:57:40|152.14|149.74|151.87|149.47|152.14|149.74|151.87|149.47|0
1649437070000|2022-04-08 16:57:50|151.74|149.34|152|149.6|152|149.6|151.74|149.34|0
1649437080000|2022-04-08 16:58:00|152.07|149.67|151.87|149.47|152.07|149.67|151.87|149.47|0
1649437090000|2022-04-08 16:58:10|152|149.6|152.13|149.73|152.27|149.87|152|149.6|0
1649437100000|2022-04-08 16:58:20|152|149.6|151.87|149.47|152|149.6|151.87|149.47|0
1649437110000|2022-04-08 16:58:30|152|149.6|152.53|150.13|152.53|150.13|152|149.6|0
1649437120000|2022-04-08 16:58:40|152.66|150.26|152.53|150.13|152.66|150.26|152.53|150.13|0
1649437130000|2022-04-08 16:58:50|152.66|150.26|152.13|149.73|152.66|150.26|152.13|149.73|0
1649437140000|2022-04-08 16:59:00|152.4|150|152.79|150.39|152.79|150.39|152.4|150|0
1649437150000|2022-04-08 16:59:10|152.53|150.13|152.13|149.73|152.53|150.13|152.13|149.73|0
1649437160000|2022-04-08 16:59:20|152|149.6|151.87|149.47|152|149.6|151.87|149.47|0
1649437170000|2022-04-08 16:59:30|151.74|149.34|152.13|149.73|152.13|149.73|151.74|149.34|0
1649437180000|2022-04-08 16:59:40|151.93|149.53|152.27|149.87|152.4|150|151.93|149.53|0
1649437190000|2022-04-08 16:59:50|152.46|150.06|152.4|150|152.46|150.06|152.4|150|0
1649437200000|2022-04-08 17:00:00|152.27|149.87|152.13|149.73|152.53|150.13|152.13|149.73|0
1649437210000|2022-04-08 17:00:10|152.4|150|152.13|149.73|152.4|150|152.13|149.73|0
1649437220000|2022-04-08 17:00:20|152|149.6|151.87|149.47|152|149.6|151.87|149.47|0
1649437230000|2022-04-08 17:00:30|151.74|149.34|151.87|149.47|151.87|149.47|151.74|149.34|0
1649437240000|2022-04-08 17:00:40|152|149.6|151.87|149.47|152.13|149.73|151.87|149.47|0
1649437250000|2022-04-08 17:00:50|151.74|149.34|151.74|149.34|151.74|149.34|151.61|149.21|0
1649437260000|2022-04-08 17:01:00|151.87|149.47|151.21|148.81|151.87|149.47|151.21|148.81|0
1649437270000|2022-04-08 17:01:10|151.08|148.68|151.34|148.94|151.34|148.94|151.08|148.68|0
1649437280000|2022-04-08 17:01:20|151.21|148.81|151.08|148.68|151.27|148.87|151.01|148.61|0
1649437290000|2022-04-08 17:01:30|150.95|148.55|151.21|148.81|151.47|149.07|150.95|148.55|0
1649437300000|2022-04-08 17:01:40|151.08|148.68|150.95|148.55|151.08|148.68|150.82|148.42|0
1649437310000|2022-04-08 17:01:50|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1649437320000|2022-04-08 17:02:00|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1649437330000|2022-04-08 17:02:10|150.95|148.55|150.95|148.55|150.95|148.55|150.82|148.42|0
1649437340000|2022-04-08 17:02:20|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1649437350000|2022-04-08 17:02:30|151.21|148.81|150.95|148.55|151.21|148.81|150.95|148.55|0
1649437360000|2022-04-08 17:02:40|150.81|148.41|150.29|147.89|150.81|148.41|150.29|147.89|0
1649437370000|2022-04-08 17:02:50|150.22|147.82|149.9|147.5|150.22|147.82|149.9|147.5|0
1649437380000|2022-04-08 17:03:00|150.42|148.02|149.77|147.37|150.42|148.02|149.77|147.37|0
1649437390000|2022-04-08 17:03:10|150.03|147.63|149.77|147.37|150.03|147.63|149.77|147.37|0
1649437400000|2022-04-08 17:03:20|150.03|147.63|150.29|147.89|150.29|147.89|150.03|147.63|0
1649437410000|2022-04-08 17:03:30|150.42|148.02|150.55|148.15|150.55|148.15|150.42|148.02|0
1649437420000|2022-04-08 17:03:40|150.68|148.28|150.81|148.41|150.81|148.41|150.55|148.15|0
1649437430000|2022-04-08 17:03:50|150.95|148.55|150.75|148.35|150.95|148.55|150.75|148.35|0
1649437440000|2022-04-08 17:04:00|150.68|148.28|150.42|148.02|150.68|148.28|150.42|148.02|0
1649437450000|2022-04-08 17:04:10|150.16|147.76|150.29|147.89|150.29|147.89|150.16|147.76|0
1649437460000|2022-04-08 17:04:20|150.42|148.02|150.68|148.28|150.68|148.28|150.35|147.95|0
1649437470000|2022-04-08 17:04:30|150.61|148.21|150.68|148.28|150.81|148.41|150.61|148.21|0
1649437480000|2022-04-08 17:04:40|150.81|148.41|150.81|148.41|150.88|148.48|150.81|148.41|0
1649437490000|2022-04-08 17:04:50|150.94|148.54|151.47|149.07|151.47|149.07|150.94|148.54|0
1649437500000|2022-04-08 17:05:00|151.21|148.81|150.94|148.54|151.21|148.81|150.94|148.54|0
1649437510000|2022-04-08 17:05:10|150.81|148.41|151.34|148.94|151.34|148.94|150.81|148.41|0
1649437520000|2022-04-08 17:05:20|151.08|148.68|150.88|148.48|151.08|148.68|150.88|148.48|0
1649437530000|2022-04-08 17:05:30|150.94|148.54|150.81|148.41|150.94|148.54|150.68|148.28|0
1649437540000|2022-04-08 17:05:40|150.94|148.54|150.88|148.48|150.94|148.54|150.81|148.41|0
1649437550000|2022-04-08 17:05:50|150.94|148.54|150.94|148.54|151.21|148.81|150.94|148.54|0
1649437560000|2022-04-08 17:06:00|150.68|148.28|150.42|148.02|150.68|148.28|150.42|148.02|0
1649437570000|2022-04-08 17:06:10|150.29|147.89|150.03|147.63|150.42|148.02|150.03|147.63|0
1649437580000|2022-04-08 17:06:20|150.16|147.76|150.16|147.76|150.16|147.76|150.16|147.76|0
1649437590000|2022-04-08 17:06:30|150.09|147.69|149.76|147.36|150.09|147.69|149.76|147.36|0
1649437610000|2022-04-08 17:06:50|149.5|147.1|149.76|147.36|149.76|147.36|149.5|147.1|0
1649437620000|2022-04-08 17:07:00|149.63|147.23|149.76|147.36|149.89|147.49|149.63|147.23|0
1649437630000|2022-04-08 17:07:10|149.89|147.49|150.02|147.62|150.02|147.62|149.89|147.49|0
1649437640000|2022-04-08 17:07:20|150.16|147.76|150.16|147.76|150.16|147.76|150.02|147.62|0
1649437650000|2022-04-08 17:07:30|150.29|147.89|150.29|147.89|150.29|147.89|150.16|147.76|0
1649437660000|2022-04-08 17:07:40|150.42|148.02|150.42|148.02|150.42|148.02|150.42|148.02|0
1649437670000|2022-04-08 17:07:50|150.55|148.15|150.81|148.41|150.81|148.41|150.55|148.15|0
1649437680000|2022-04-08 17:08:00|150.68|148.28|150.81|148.41|150.81|148.41|150.55|148.15|0
1649437690000|2022-04-08 17:08:10|151.07|148.67|150.94|148.54|151.07|148.67|150.94|148.54|0
1649437700000|2022-04-08 17:08:20|150.61|148.21|150.15|147.75|150.61|148.21|150.15|147.75|0
1649437710000|2022-04-08 17:08:30|150.29|147.89|150.02|147.62|150.29|147.89|150.02|147.62|0
1649437720000|2022-04-08 17:08:40|150.15|147.75|150.42|148.02|150.42|148.02|150.15|147.75|0
1649437730000|2022-04-08 17:08:50|150.35|147.95|150.55|148.15|150.55|148.15|150.35|147.95|0
1649437740000|2022-04-08 17:09:00|150.68|148.28|150.87|148.47|150.87|148.47|150.68|148.28|0
1649437750000|2022-04-08 17:09:10|150.81|148.41|150.81|148.41|150.81|148.41|150.68|148.28|0
1649437760000|2022-04-08 17:09:20|150.68|148.28|150.81|148.41|150.81|148.41|150.68|148.28|0
1649437770000|2022-04-08 17:09:30|150.94|148.54|151.2|148.8|151.2|148.8|150.94|148.54|0
1649437780000|2022-04-08 17:09:40|151.14|148.74|151.2|148.8|151.2|148.8|151.14|148.74|0
1649437790000|2022-04-08 17:09:50|151.07|148.67|151.07|148.67|151.2|148.8|151|148.6|0
1649437800000|2022-04-08 17:10:00|151.34|148.94|151.2|148.8|151.34|148.94|151.2|148.8|0
1649437810000|2022-04-08 17:10:10|151.34|148.94|151.14|148.74|151.34|148.94|151.14|148.74|0
1649437820000|2022-04-08 17:10:20|150.87|148.47|150.94|148.54|150.94|148.54|150.81|148.41|0
1649437830000|2022-04-08 17:10:30|150.81|148.41|150.81|148.41|150.81|148.41|150.81|148.41|0
1649437840000|2022-04-08 17:10:40|150.94|148.54|150.81|148.41|151.07|148.67|150.81|148.41|0
1649437850000|2022-04-08 17:10:50|150.68|148.28|150.55|148.15|150.68|148.28|150.55|148.15|0
1649437860000|2022-04-08 17:11:00|150.81|148.41|150.68|148.28|150.94|148.54|150.68|148.28|0
1649437870000|2022-04-08 17:11:10|150.55|148.15|150.55|148.15|150.55|148.15|150.41|148.01|0
1649437880000|2022-04-08 17:11:20|150.41|148.01|149.89|147.49|150.41|148.01|149.89|147.49|0
1649437900000|2022-04-08 17:11:40|149.76|147.36|149.63|147.23|149.76|147.36|149.5|147.1|0
1649437910000|2022-04-08 17:11:50|149.37|146.97|149.37|146.97|149.5|147.1|149.37|146.97|0
1649437920000|2022-04-08 17:12:00|149.24|146.84|149.24|146.84|149.24|146.84|148.85|146.45|0
1649437930000|2022-04-08 17:12:10|149.37|146.97|149.37|146.97|149.43|147.03|149.24|146.84|0
1649437940000|2022-04-08 17:12:20|149.63|147.23|149.24|146.84|149.63|147.23|149.24|146.84|0
1649437960000|2022-04-08 17:12:40|149.37|146.97|149.37|146.97|149.5|147.1|149.24|146.84|0
1649437970000|2022-04-08 17:12:50|149.43|147.03|149.43|147.03|149.43|147.03|149.43|147.03|0
1649437980000|2022-04-08 17:13:00|149.11|146.71|149.11|146.71|149.11|146.71|149.04|146.64|0
1649437990000|2022-04-08 17:13:10|149.24|146.84|148.98|146.58|149.24|146.84|148.98|146.58|0
1649438000000|2022-04-08 17:13:20|149.11|146.71|148.58|146.18|149.11|146.71|148.58|146.18|0
1649438010000|2022-04-08 17:13:30|148.45|146.05|148.58|146.18|148.71|146.31|148.45|146.05|0
1649438020000|2022-04-08 17:13:40|148.45|146.05|148.71|146.31|148.71|146.31|148.45|146.05|0
1649438030000|2022-04-08 17:13:50|148.58|146.18|148.45|146.05|148.58|146.18|148.45|146.05|0
1649438040000|2022-04-08 17:14:00|148.58|146.18|148.58|146.18|148.58|146.18|148.45|146.05|0
1649438050000|2022-04-08 17:14:10|148.71|146.31|148.71|146.31|148.71|146.31|148.71|146.31|0
1649438060000|2022-04-08 17:14:20|148.78|146.38|148.84|146.44|148.84|146.44|148.78|146.38|0
1649438070000|2022-04-08 17:14:30|148.71|146.31|148.97|146.57|148.97|146.57|148.71|146.31|0
1649438080000|2022-04-08 17:14:40|148.84|146.44|148.58|146.18|148.84|146.44|148.45|146.05|0
1649438090000|2022-04-08 17:14:50|148.45|146.05|148.45|146.05|148.58|146.18|148.45|146.05|0
1649438100000|2022-04-08 17:15:00|148.58|146.18|148.45|146.05|148.58|146.18|148.39|145.99|0
1649438110000|2022-04-08 17:15:10|148.58|146.18|148.84|146.44|148.84|146.44|148.58|146.18|0
1649438120000|2022-04-08 17:15:20|148.71|146.31|148.45|146.05|148.71|146.31|148.45|146.05|0
1649438130000|2022-04-08 17:15:30|148.58|146.18|148.32|145.92|148.71|146.31|148.32|145.92|0
1649438140000|2022-04-08 17:15:40|148.19|145.79|148.19|145.79|148.32|145.92|148.19|145.79|0
1649438150000|2022-04-08 17:15:50|147.93|145.53|148.06|145.66|148.06|145.66|147.93|145.53|0
1649438160000|2022-04-08 17:16:00|147.93|145.53|147.93|145.53|147.93|145.53|147.93|145.53|0
1649438170000|2022-04-08 17:16:10|148.06|145.66|147.93|145.53|148.06|145.66|147.93|145.53|0
1649438180000|2022-04-08 17:16:20|148.06|145.66|148.19|145.79|148.19|145.79|148.06|145.66|0
1649438190000|2022-04-08 17:16:30|148.32|145.92|148.32|145.92|148.32|145.92|148.19|145.79|0
1649438200000|2022-04-08 17:16:40|148.19|145.79|147.93|145.53|148.19|145.79|147.93|145.53|0
1649438210000|2022-04-08 17:16:50|148.06|145.66|148.32|145.92|148.32|145.92|148.06|145.66|0
1649438220000|2022-04-08 17:17:00|148.19|145.79|148.19|145.79|148.32|145.92|148.19|145.79|0
1649438230000|2022-04-08 17:17:10|148.32|145.92|148.19|145.79|148.32|145.92|148.19|145.79|0
1649438240000|2022-04-08 17:17:20|148.25|145.85|148.32|145.92|148.32|145.92|148.25|145.85|0
1649438260000|2022-04-08 17:17:40|148.38|145.98|148.06|145.66|148.38|145.98|147.93|145.53|0
1649438270000|2022-04-08 17:17:50|148.19|145.79|148.19|145.79|148.32|145.92|148.19|145.79|0
1649438280000|2022-04-08 17:18:00|147.93|145.53|147.8|145.4|147.93|145.53|147.8|145.4|0
1649438290000|2022-04-08 17:18:10|148.06|145.66|147.93|145.53|148.06|145.66|147.93|145.53|0
1649438300000|2022-04-08 17:18:20|147.8|145.4|147.67|145.27|147.8|145.4|147.67|145.27|0
1649438310000|2022-04-08 17:18:30|147.8|145.4|147.67|145.27|147.8|145.4|147.67|145.27|0
1649438320000|2022-04-08 17:18:40|147.54|145.14|147.54|145.14|147.54|145.14|147.41|145.01|0
1649438330000|2022-04-08 17:18:50|147.41|145.01|147.54|145.14|147.54|145.14|147.41|145.01|0
1649438340000|2022-04-08 17:19:00|147.41|145.01|147.41|145.01|147.54|145.14|147.41|145.01|0
1649438350000|2022-04-08 17:19:10|147.54|145.14|147.93|145.53|147.93|145.53|147.54|145.14|0
1649438360000|2022-04-08 17:19:20|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1649438370000|2022-04-08 17:19:30|147.99|145.59|148.19|145.79|148.19|145.79|147.99|145.59|0
1649438380000|2022-04-08 17:19:40|148.06|145.66|147.99|145.59|148.19|145.79|147.93|145.53|0
1649438390000|2022-04-08 17:19:50|148.06|145.66|147.67|145.27|148.06|145.66|147.67|145.27|0
1649438400000|2022-04-08 17:20:00|147.54|145.14|147.8|145.4|147.86|145.46|147.54|145.14|0
1649438410000|2022-04-08 17:20:10|147.99|145.59|147.8|145.4|147.99|145.59|147.8|145.4|0
1649438420000|2022-04-08 17:20:20|147.93|145.53|148.06|145.66|148.06|145.66|147.93|145.53|0
1649438430000|2022-04-08 17:20:30|148.19|145.79|148.58|146.18|148.58|146.18|148.19|145.79|0
1649438440000|2022-04-08 17:20:40|148.71|146.31|148.97|146.57|148.97|146.57|148.71|146.31|0
1649438450000|2022-04-08 17:20:50|148.84|146.44|148.97|146.57|148.97|146.57|148.84|146.44|0
1649438460000|2022-04-08 17:21:00|148.84|146.44|148.97|146.57|148.97|146.57|148.84|146.44|0
1649438470000|2022-04-08 17:21:10|149.1|146.7|148.97|146.57|149.1|146.7|148.84|146.44|0
1649438480000|2022-04-08 17:21:20|149.1|146.7|148.97|146.57|149.1|146.7|148.84|146.44|0
1649438490000|2022-04-08 17:21:30|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1649438500000|2022-04-08 17:21:40|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1649438510000|2022-04-08 17:21:50|149.1|146.7|149.23|146.83|149.23|146.83|149.1|146.7|0
1649438520000|2022-04-08 17:22:00|148.84|146.44|148.71|146.31|148.84|146.44|148.71|146.31|0
1649438530000|2022-04-08 17:22:10|149.1|146.7|149.36|146.96|149.36|146.96|149.1|146.7|0
1649438540000|2022-04-08 17:22:20|149.1|146.7|149.1|146.7|149.1|146.7|148.97|146.57|0
1649438560000|2022-04-08 17:22:40|149.23|146.83|149.1|146.7|149.36|146.96|149.1|146.7|0
1649438570000|2022-04-08 17:22:50|149.23|146.83|149.1|146.7|149.23|146.83|149.1|146.7|0
1649438580000|2022-04-08 17:23:00|148.97|146.57|148.84|146.44|148.97|146.57|148.58|146.18|0
1649438590000|2022-04-08 17:23:10|149.1|146.7|149.36|146.96|149.36|146.96|149.1|146.7|0
1649438600000|2022-04-08 17:23:20|149.29|146.89|148.97|146.57|149.29|146.89|148.97|146.57|0
1649438610000|2022-04-08 17:23:30|149.1|146.7|149.36|146.96|149.36|146.96|149.03|146.63|0
1649438630000|2022-04-08 17:23:50|149.23|146.83|148.84|146.44|149.23|146.83|148.84|146.44|0
1649438640000|2022-04-08 17:24:00|148.71|146.31|148.97|146.57|148.97|146.57|148.71|146.31|0
1649438650000|2022-04-08 17:24:10|148.84|146.44|148.97|146.57|148.97|146.57|148.84|146.44|0
1649438660000|2022-04-08 17:24:20|148.84|146.44|148.71|146.31|148.84|146.44|148.71|146.31|0
1649438670000|2022-04-08 17:24:30|148.45|146.05|148.32|145.92|148.51|146.11|148.32|145.92|0
1649438680000|2022-04-08 17:24:40|148.45|146.05|148.45|146.05|148.45|146.05|148.45|146.05|0
1649438690000|2022-04-08 17:24:50|148.71|146.31|148.71|146.31|148.71|146.31|148.71|146.31|0
1649438700000|2022-04-08 17:25:00|148.45|146.05|148.19|145.79|148.45|146.05|148.06|145.66|0
1649438710000|2022-04-08 17:25:10|148.32|145.92|148.19|145.79|148.32|145.92|148.19|145.79|0
1649438720000|2022-04-08 17:25:20|148.06|145.66|148.19|145.79|148.19|145.79|148.06|145.66|0
1649438730000|2022-04-08 17:25:30|147.93|145.53|147.67|145.27|147.93|145.53|147.54|145.14|0
1649438740000|2022-04-08 17:25:40|147.54|145.14|147.54|145.14|147.67|145.27|147.54|145.14|0
1649438750000|2022-04-08 17:25:50|147.67|145.27|147.93|145.53|147.93|145.53|147.67|145.27|0
1649438760000|2022-04-08 17:26:00|147.73|145.33|147.54|145.14|147.8|145.4|147.54|145.14|0
1649438770000|2022-04-08 17:26:10|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1649438780000|2022-04-08 17:26:20|147.41|145.01|147.28|144.88|147.41|145.01|147.28|144.88|0
1649438790000|2022-04-08 17:26:30|147.15|144.75|147.41|145.01|147.41|145.01|147.15|144.75|0
1649438800000|2022-04-08 17:26:40|147.54|145.14|147.8|145.4|147.8|145.4|147.54|145.14|0
1649438810000|2022-04-08 17:26:50|147.67|145.27|147.41|145.01|147.67|145.27|147.28|144.88|0
1649438820000|2022-04-08 17:27:00|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1649438830000|2022-04-08 17:27:10|147.21|144.81|147.28|144.88|147.28|144.88|147.21|144.81|0
1649438840000|2022-04-08 17:27:20|147.15|144.75|147.41|145.01|147.41|145.01|147.15|144.75|0
1649438850000|2022-04-08 17:27:30|147.54|145.14|147.66|145.26|147.66|145.26|147.54|145.14|0
1649438860000|2022-04-08 17:27:40|147.54|145.14|147.66|145.26|147.66|145.26|147.53|145.13|0
1649438870000|2022-04-08 17:27:50|147.53|145.13|147.6|145.2|147.66|145.26|147.53|145.13|0
1649438880000|2022-04-08 17:28:00|147.92|145.52|147.92|145.52|147.92|145.52|147.79|145.39|0
1649438890000|2022-04-08 17:28:10|148.18|145.78|147.79|145.39|148.18|145.78|147.79|145.39|0
1649438900000|2022-04-08 17:28:20|147.92|145.52|147.53|145.13|147.92|145.52|147.53|145.13|0
1649438910000|2022-04-08 17:28:30|147.6|145.2|147.53|145.13|147.66|145.26|147.4|145|0
1649438920000|2022-04-08 17:28:40|147.66|145.26|147.34|144.94|147.66|145.26|147.34|144.94|0
1649438930000|2022-04-08 17:28:50|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1649438940000|2022-04-08 17:29:00|147.66|145.26|147.79|145.39|147.79|145.39|147.53|145.13|0
1649438950000|2022-04-08 17:29:10|147.92|145.52|148.05|145.65|148.05|145.65|147.92|145.52|0
1649438960000|2022-04-08 17:29:20|147.99|145.59|148.05|145.65|148.18|145.78|147.99|145.59|0
1649438970000|2022-04-08 17:29:30|148.18|145.78|147.92|145.52|148.18|145.78|147.79|145.39|0
1649438980000|2022-04-08 17:29:40|147.79|145.39|147.4|145|147.79|145.39|147.4|145|0
1649438990000|2022-04-08 17:29:50|147.47|145.07|147.27|144.87|147.53|145.13|147.27|144.87|0
1649439000000|2022-04-08 17:30:00|147.4|145|147.4|145|147.53|145.13|147.4|145|0
1649439010000|2022-04-08 17:30:10|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1649439020000|2022-04-08 17:30:20|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1649439030000|2022-04-08 17:30:30|147.4|145|147.4|145|147.4|145|147.27|144.87|0
1649439040000|2022-04-08 17:30:40|147.27|144.87|147.27|144.87|147.4|145|147.27|144.87|0
1649439050000|2022-04-08 17:30:50|147.4|145|147.27|144.87|147.4|145|147.27|144.87|0
1649439060000|2022-04-08 17:31:00|147.14|144.74|147.01|144.61|147.27|144.87|147.01|144.61|0
1649439070000|2022-04-08 17:31:10|146.89|144.49|147.01|144.61|147.01|144.61|146.89|144.49|0
1649439080000|2022-04-08 17:31:20|146.89|144.49|147.01|144.61|147.01|144.61|146.89|144.49|0
1649439090000|2022-04-08 17:31:30|147.14|144.74|147.53|145.13|147.53|145.13|147.14|144.74|0
1649439100000|2022-04-08 17:31:40|147.4|145|147.53|145.13|147.53|145.13|147.4|145|0
1649439110000|2022-04-08 17:31:50|147.34|144.94|147.4|145|147.4|145|147.34|144.94|0
1649439120000|2022-04-08 17:32:00|147.21|144.81|147.01|144.61|147.21|144.81|146.88|144.48|0
1649439130000|2022-04-08 17:32:10|146.88|144.48|146.5|144.1|146.88|144.48|146.37|143.97|0
1649439140000|2022-04-08 17:32:20|146.37|143.97|146.37|143.97|146.5|144.1|146.37|143.97|0
1649439150000|2022-04-08 17:32:30|146.5|144.1|146.63|144.23|146.63|144.23|146.5|144.1|0
1649439160000|2022-04-08 17:32:40|146.56|144.16|146.63|144.23|146.63|144.23|146.5|144.1|0
1649439170000|2022-04-08 17:32:50|146.56|144.16|146.5|144.1|146.56|144.16|146.5|144.1|0
1649439180000|2022-04-08 17:33:00|146.37|143.97|146.43|144.03|146.63|144.23|146.37|143.97|0
1649439190000|2022-04-08 17:33:10|146.5|144.1|146.63|144.23|146.69|144.29|146.5|144.1|0
1649439210000|2022-04-08 17:33:30|146.75|144.35|146.75|144.35|146.75|144.35|146.63|144.23|0
1649439220000|2022-04-08 17:33:40|146.63|144.23|146.62|144.22|146.63|144.23|146.56|144.16|0
1649439230000|2022-04-08 17:33:50|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1649439240000|2022-04-08 17:34:00|146.75|144.35|146.62|144.22|146.75|144.35|146.62|144.22|0
1649439250000|2022-04-08 17:34:10|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1649439260000|2022-04-08 17:34:20|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1649439280000|2022-04-08 17:34:40|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1649439290000|2022-04-08 17:34:50|146.37|143.97|145.85|143.45|146.37|143.97|145.85|143.45|0
1649439300000|2022-04-08 17:35:00|145.72|143.32|145.72|143.32|145.72|143.32|145.72|143.32|0
1649439310000|2022-04-08 17:35:10|145.85|143.45|145.85|143.45|145.98|143.58|145.85|143.45|0
1649439320000|2022-04-08 17:35:20|145.72|143.32|145.85|143.45|145.85|143.45|145.72|143.32|0
1649439330000|2022-04-08 17:35:30|145.72|143.32|145.72|143.32|145.98|143.58|145.72|143.32|0
1649439350000|2022-04-08 17:35:50|145.85|143.45|145.98|143.58|145.98|143.58|145.85|143.45|0
1649439360000|2022-04-08 17:36:00|146.11|143.71|146.62|144.22|146.62|144.22|146.11|143.71|0
1649439370000|2022-04-08 17:36:10|146.37|143.97|146.49|144.09|146.49|144.09|146.37|143.97|0
1649439380000|2022-04-08 17:36:20|146.62|144.22|147.01|144.61|147.01|144.61|146.62|144.22|0
1649439390000|2022-04-08 17:36:30|147.14|144.74|147.14|144.74|147.27|144.87|147.14|144.74|0
1649439400000|2022-04-08 17:36:40|146.88|144.48|146.49|144.09|146.88|144.48|146.49|144.09|0
1649439410000|2022-04-08 17:36:50|146.11|143.71|146.11|143.71|146.11|143.71|146.11|143.71|0
1649439420000|2022-04-08 17:37:00|146.24|143.84|145.98|143.58|146.24|143.84|145.98|143.58|0
1649439430000|2022-04-08 17:37:10|146.11|143.71|146.11|143.71|146.24|143.84|145.98|143.58|0
1649439440000|2022-04-08 17:37:20|146.24|143.84|145.98|143.58|146.24|143.84|145.98|143.58|0
1649439450000|2022-04-08 17:37:30|146.11|143.71|146.11|143.71|146.11|143.71|145.98|143.58|0
1649439460000|2022-04-08 17:37:40|146.24|143.84|146.62|144.22|146.62|144.22|146.24|143.84|0
1649439470000|2022-04-08 17:37:50|146.49|144.09|146.75|144.35|146.75|144.35|146.49|144.09|0
1649439480000|2022-04-08 17:38:00|146.81|144.41|146.75|144.35|146.88|144.48|146.49|144.09|0
1649439490000|2022-04-08 17:38:10|146.62|144.22|146.75|144.35|146.75|144.35|146.49|144.09|0
1649439500000|2022-04-08 17:38:20|146.62|144.22|146.62|144.22|146.75|144.35|146.62|144.22|0
1649439510000|2022-04-08 17:38:30|146.75|144.35|146.62|144.22|146.75|144.35|146.62|144.22|0
1649439520000|2022-04-08 17:38:40|146.75|144.35|146.23|143.83|146.75|144.35|146.23|143.83|0
1649439530000|2022-04-08 17:38:50|146.11|143.71|146.36|143.96|146.49|144.09|146.11|143.71|0
1649439540000|2022-04-08 17:39:00|146.49|144.09|146.36|143.96|146.49|144.09|146.17|143.77|0
1649439550000|2022-04-08 17:39:10|146.23|143.83|146.36|143.96|146.36|143.96|146.23|143.83|0
1649439560000|2022-04-08 17:39:20|146.23|143.83|146.36|143.96|146.36|143.96|146.23|143.83|0
1649439570000|2022-04-08 17:39:30|146.49|144.09|146.68|144.28|146.68|144.28|146.49|144.09|0
1649439580000|2022-04-08 17:39:40|146.62|144.22|146.23|143.83|146.62|144.22|146.1|143.7|0
1649439590000|2022-04-08 17:39:50|146.17|143.77|146.1|143.7|146.17|143.77|146.1|143.7|0
1649439600000|2022-04-08 17:40:00|146.23|143.83|146.1|143.7|146.23|143.83|146.1|143.7|0
1649439610000|2022-04-08 17:40:10|146.23|143.83|146.1|143.7|146.23|143.83|146.1|143.7|0
1649439620000|2022-04-08 17:40:20|145.98|143.58|146.04|143.64|146.1|143.7|145.98|143.58|0
1649439630000|2022-04-08 17:40:30|145.98|143.58|146.36|143.96|146.36|143.96|145.85|143.45|0
1649439640000|2022-04-08 17:40:40|146.62|144.22|146.62|144.22|146.62|144.22|146.49|144.09|0
1649439650000|2022-04-08 17:40:50|146.75|144.35|146.49|144.09|146.75|144.35|146.49|144.09|0
1649439660000|2022-04-08 17:41:00|146.29|143.89|146.1|143.7|146.36|143.96|146.1|143.7|0
1649439670000|2022-04-08 17:41:10|145.97|143.57|145.85|143.45|145.97|143.57|145.85|143.45|0
1649439680000|2022-04-08 17:41:20|145.97|143.57|146.23|143.83|146.23|143.83|145.97|143.57|0
1649439690000|2022-04-08 17:41:30|145.97|143.57|145.97|143.57|145.97|143.57|145.85|143.45|0
1649439700000|2022-04-08 17:41:40|146.23|143.83|146.1|143.7|146.23|143.83|146.1|143.7|0
1649439710000|2022-04-08 17:41:50|146.23|143.83|146.23|143.83|146.23|143.83|146.1|143.7|0
1649439720000|2022-04-08 17:42:00|146.1|143.7|146.23|143.83|146.23|143.83|146.1|143.7|0
1649439730000|2022-04-08 17:42:10|146.16|143.76|145.97|143.57|146.23|143.83|145.97|143.57|0
1649439740000|2022-04-08 17:42:20|146.1|143.7|145.72|143.32|146.1|143.7|145.72|143.32|0
1649439750000|2022-04-08 17:42:30|145.85|143.45|145.84|143.44|145.85|143.45|145.72|143.32|0
1649439760000|2022-04-08 17:42:40|145.78|143.38|145.84|143.44|145.84|143.44|145.72|143.32|0
1649439770000|2022-04-08 17:42:50|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649439780000|2022-04-08 17:43:00|145.97|143.57|145.07|142.67|145.97|143.57|145.07|142.67|0
1649439790000|2022-04-08 17:43:10|145.46|143.06|145.97|143.57|145.97|143.57|145.46|143.06|0
1649439800000|2022-04-08 17:43:20|145.84|143.44|145.97|143.57|145.97|143.57|145.72|143.32|0
1649439810000|2022-04-08 17:43:30|146.1|143.7|146.36|143.96|146.36|143.96|146.1|143.7|0
1649439820000|2022-04-08 17:43:40|146.49|144.09|146.62|144.22|146.62|144.22|146.49|144.09|0
1649439830000|2022-04-08 17:43:50|146.75|144.35|146.62|144.22|146.75|144.35|146.62|144.22|0
1649439840000|2022-04-08 17:44:00|146.75|144.35|146.75|144.35|146.75|144.35|146.75|144.35|0
1649439850000|2022-04-08 17:44:10|146.62|144.22|146.62|144.22|146.68|144.28|146.62|144.22|0
1649439860000|2022-04-08 17:44:20|146.49|144.09|146.36|143.96|146.49|144.09|146.36|143.96|0
1649439870000|2022-04-08 17:44:30|146.23|143.83|146.36|143.96|146.36|143.96|146.23|143.83|0
1649439880000|2022-04-08 17:44:40|146.49|144.09|146.23|143.83|146.49|144.09|146.1|143.7|0
1649439890000|2022-04-08 17:44:50|146.36|143.96|146.36|143.96|146.36|143.96|146.36|143.96|0
1649439900000|2022-04-08 17:45:00|146.23|143.83|145.46|143.06|146.23|143.83|145.46|143.06|0
1649439910000|2022-04-08 17:45:10|145.59|143.19|145.07|142.67|145.59|143.19|145.07|142.67|0
1649439920000|2022-04-08 17:45:20|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1649439930000|2022-04-08 17:45:30|145.07|142.67|145.2|142.8|145.2|142.8|145.07|142.67|0
1649439940000|2022-04-08 17:45:40|145.46|143.06|145.84|143.44|145.97|143.57|145.46|143.06|0
1649439950000|2022-04-08 17:45:50|145.97|143.57|145.71|143.31|145.97|143.57|145.71|143.31|0
1649439960000|2022-04-08 17:46:00|145.46|143.06|145.07|142.67|145.46|143.06|145.07|142.67|0
1649439970000|2022-04-08 17:46:10|145.2|142.8|144.69|142.29|145.2|142.8|144.69|142.29|0
1649439980000|2022-04-08 17:46:20|144.56|142.16|144.56|142.16|144.56|142.16|144.43|142.03|0
1649439990000|2022-04-08 17:46:30|144.69|142.29|144.94|142.54|144.94|142.54|144.69|142.29|0
1649440000000|2022-04-08 17:46:40|145.07|142.67|144.94|142.54|145.07|142.67|144.94|142.54|0
1649440010000|2022-04-08 17:46:50|144.88|142.48|144.81|142.41|144.94|142.54|144.81|142.41|0
1649440020000|2022-04-08 17:47:00|145.07|142.67|144.94|142.54|145.07|142.67|144.81|142.41|0
1649440030000|2022-04-08 17:47:10|144.69|142.29|144.56|142.16|144.69|142.29|144.56|142.16|0
1649440040000|2022-04-08 17:47:20|144.69|142.29|144.81|142.41|144.81|142.41|144.69|142.29|0
1649440050000|2022-04-08 17:47:30|144.56|142.16|144.69|142.29|144.81|142.41|144.56|142.16|0
1649440060000|2022-04-08 17:47:40|144.81|142.41|144.69|142.29|144.81|142.41|144.69|142.29|0
1649440070000|2022-04-08 17:47:50|144.81|142.41|144.94|142.54|144.94|142.54|144.69|142.29|0
1649440080000|2022-04-08 17:48:00|144.81|142.41|144.81|142.41|144.94|142.54|144.81|142.41|0
1649440090000|2022-04-08 17:48:10|144.87|142.47|144.69|142.29|145.07|142.67|144.69|142.29|0
1649440100000|2022-04-08 17:48:20|144.3|141.9|144.56|142.16|144.56|142.16|144.3|141.9|0
1649440110000|2022-04-08 17:48:30|144.43|142.03|144.56|142.16|144.56|142.16|144.43|142.03|0
1649440120000|2022-04-08 17:48:40|144.43|142.03|144.43|142.03|144.56|142.16|144.43|142.03|0
1649440140000|2022-04-08 17:49:00|144.56|142.16|144.94|142.54|144.94|142.54|144.56|142.16|0
1649440150000|2022-04-08 17:49:10|145.07|142.67|145.07|142.67|145.2|142.8|145.07|142.67|0
1649440160000|2022-04-08 17:49:20|145.2|142.8|144.87|142.47|145.2|142.8|144.87|142.47|0
1649440170000|2022-04-08 17:49:30|145.07|142.67|145.2|142.8|145.2|142.8|145.07|142.67|0
1649440180000|2022-04-08 17:49:40|145.07|142.67|144.94|142.54|145.07|142.67|144.81|142.41|0
1649440190000|2022-04-08 17:49:50|144.87|142.47|144.68|142.28|144.87|142.47|144.68|142.28|0
1649440200000|2022-04-08 17:50:00|144.43|142.03|144.17|141.77|144.43|142.03|144.17|141.77|0
1649440210000|2022-04-08 17:50:10|144.3|141.9|144.3|141.9|144.3|141.9|144.17|141.77|0
1649440220000|2022-04-08 17:50:20|144.17|141.77|144.3|141.9|144.43|142.03|144.17|141.77|0
1649440230000|2022-04-08 17:50:30|144.23|141.83|144.23|141.83|144.3|141.9|144.17|141.77|0
1649440240000|2022-04-08 17:50:40|144.17|141.77|144.43|142.03|144.43|142.03|144.17|141.77|0
1649440250000|2022-04-08 17:50:50|144.56|142.16|144.43|142.03|144.56|142.16|144.43|142.03|0
1649440260000|2022-04-08 17:51:00|144.3|141.9|144.17|141.77|144.43|142.03|144.17|141.77|0
1649440270000|2022-04-08 17:51:10|144.3|141.9|144.43|142.03|144.43|142.03|144.3|141.9|0
1649440280000|2022-04-08 17:51:20|144.68|142.28|144.81|142.41|144.81|142.41|144.68|142.28|0
1649440290000|2022-04-08 17:51:30|144.94|142.54|145.2|142.8|145.2|142.8|144.94|142.54|0
1649440300000|2022-04-08 17:51:40|145.07|142.67|145.07|142.67|145.2|142.8|145.07|142.67|0
1649440310000|2022-04-08 17:51:50|145.2|142.8|145.32|142.92|145.32|142.92|145.2|142.8|0
1649440320000|2022-04-08 17:52:00|144.94|142.54|145.45|143.05|145.45|143.05|144.81|142.41|0
1649440330000|2022-04-08 17:52:10|145.58|143.18|145.84|143.44|145.97|143.57|145.58|143.18|0
1649440340000|2022-04-08 17:52:20|145.97|143.57|145.71|143.31|145.97|143.57|145.71|143.31|0
1649440350000|2022-04-08 17:52:30|145.45|143.05|145.58|143.18|145.58|143.18|145.45|143.05|0
1649440360000|2022-04-08 17:52:40|145.45|143.05|145.71|143.31|145.71|143.31|145.45|143.05|0
1649440370000|2022-04-08 17:52:50|145.58|143.18|145.45|143.05|145.58|143.18|145.45|143.05|0
1649440380000|2022-04-08 17:53:00|145.71|143.31|145.84|143.44|145.84|143.44|145.58|143.18|0
1649440390000|2022-04-08 17:53:10|145.71|143.31|145.58|143.18|145.71|143.31|145.58|143.18|0
1649440400000|2022-04-08 17:53:20|145.71|143.31|145.58|143.18|145.71|143.31|145.58|143.18|0
1649440410000|2022-04-08 17:53:30|145.45|143.05|145.58|143.18|145.58|143.18|145.45|143.05|0
1649440420000|2022-04-08 17:53:40|145.77|143.37|145.71|143.31|145.84|143.44|145.71|143.31|0
1649440430000|2022-04-08 17:53:50|145.84|143.44|145.84|143.44|145.84|143.44|145.71|143.31|0
1649440440000|2022-04-08 17:54:00|145.58|143.18|145.58|143.18|145.84|143.44|145.58|143.18|0
1649440450000|2022-04-08 17:54:10|145.71|143.31|145.84|143.44|146.09|143.69|145.71|143.31|0
1649440470000|2022-04-08 17:54:30|145.71|143.31|145.84|143.44|145.97|143.57|145.71|143.31|0
1649440480000|2022-04-08 17:54:40|145.71|143.31|145.64|143.24|145.71|143.31|145.64|143.24|0
1649440490000|2022-04-08 17:54:50|145.58|143.18|145.32|142.92|145.58|143.18|145.32|142.92|0
1649440500000|2022-04-08 17:55:00|145.19|142.79|145.06|142.66|145.19|142.79|144.94|142.54|0
1649440510000|2022-04-08 17:55:10|144.94|142.54|145.06|142.66|145.06|142.66|144.94|142.54|0
1649440520000|2022-04-08 17:55:20|144.94|142.54|145.06|142.66|145.06|142.66|144.94|142.54|0
1649440530000|2022-04-08 17:55:30|145.32|142.92|145.32|142.92|145.32|142.92|145.25|142.85|0
1649440540000|2022-04-08 17:55:40|145.45|143.05|145.64|143.24|145.64|143.24|145.45|143.05|0
1649440550000|2022-04-08 17:55:50|145.71|143.31|145.32|142.92|145.71|143.31|145.32|142.92|0
1649440560000|2022-04-08 17:56:00|145.19|142.79|145.45|143.05|145.45|143.05|145.19|142.79|0
1649440570000|2022-04-08 17:56:10|145.32|142.92|145.06|142.66|145.32|142.92|145.06|142.66|0
1649440580000|2022-04-08 17:56:20|145.19|142.79|145.06|142.66|145.19|142.79|144.94|142.54|0
1649440590000|2022-04-08 17:56:30|145.19|142.79|145.19|142.79|145.32|142.92|145.19|142.79|0
1649440600000|2022-04-08 17:56:40|145.25|142.85|145.32|142.92|145.32|142.92|145.19|142.79|0
1649440610000|2022-04-08 17:56:50|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1649440620000|2022-04-08 17:57:00|145.38|142.98|145.71|143.31|145.71|143.31|145.38|142.98|0
1649440630000|2022-04-08 17:57:10|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1649440640000|2022-04-08 17:57:20|145.58|143.18|145.19|142.79|145.58|143.18|145.19|142.79|0
1649440650000|2022-04-08 17:57:30|145.32|142.92|145.45|143.05|145.45|143.05|145.32|142.92|0
1649440660000|2022-04-08 17:57:40|145.32|142.92|145.32|142.92|145.32|142.92|145.32|142.92|0
1649440670000|2022-04-08 17:57:50|145.19|142.79|145.45|143.05|145.45|143.05|145.19|142.79|0
1649440680000|2022-04-08 17:58:00|145.32|142.92|144.93|142.53|145.32|142.92|144.87|142.47|0
1649440690000|2022-04-08 17:58:10|145.06|142.66|145.06|142.66|145.06|142.66|144.93|142.53|0
1649440700000|2022-04-08 17:58:20|145.19|142.79|145.32|142.92|145.32|142.92|145.19|142.79|0
1649440710000|2022-04-08 17:58:30|145.19|142.79|145.12|142.72|145.19|142.79|145.06|142.66|0
1649440720000|2022-04-08 17:58:40|145.32|142.92|145.45|143.05|145.45|143.05|145.32|142.92|0
1649440730000|2022-04-08 17:58:50|145.32|142.92|145.32|142.92|145.45|143.05|145.32|142.92|0
1649440740000|2022-04-08 17:59:00|145.45|143.05|145.7|143.3|145.7|143.3|145.45|143.05|0
1649440750000|2022-04-08 17:59:10|145.58|143.18|145.7|143.3|145.7|143.3|145.45|143.05|0
1649440760000|2022-04-08 17:59:20|145.58|143.18|145.45|143.05|145.58|143.18|145.45|143.05|0
1649440770000|2022-04-08 17:59:30|145.58|143.18|145.58|143.18|145.58|143.18|145.45|143.05|0
1649440780000|2022-04-08 17:59:40|145.7|143.3|145.7|143.3|145.83|143.43|145.7|143.3|0
1649440790000|2022-04-08 17:59:50|145.83|143.43|145.45|143.05|145.83|143.43|145.45|143.05|0
1649440800000|2022-04-08 18:00:00|145.06|142.66|144.99|142.59|145.32|142.92|144.93|142.53|0
1649440810000|2022-04-08 18:00:10|145.06|142.66|144.68|142.28|145.06|142.66|144.68|142.28|0
1649440820000|2022-04-08 18:00:20|144.55|142.15|144.8|142.4|144.8|142.4|144.55|142.15|0
1649440830000|2022-04-08 18:00:30|145.19|142.79|145.19|142.79|145.19|142.79|145.06|142.66|0
1649440840000|2022-04-08 18:00:40|145.7|143.3|145.76|143.36|145.83|143.43|145.7|143.3|0
1649440850000|2022-04-08 18:00:50|145.83|143.43|145.96|143.56|145.96|143.56|145.83|143.43|0
1649440860000|2022-04-08 18:01:00|146.35|143.95|146.61|144.21|146.61|144.21|146.35|143.95|0
1649440870000|2022-04-08 18:01:10|146.48|144.08|146.35|143.95|146.48|144.08|146.35|143.95|0
1649440880000|2022-04-08 18:01:20|146.22|143.82|146.22|143.82|146.22|143.82|146.09|143.69|0
1649440890000|2022-04-08 18:01:30|146.35|143.95|146.48|144.08|146.6|144.2|146.35|143.95|0
1649440900000|2022-04-08 18:01:40|146.35|143.95|146.35|143.95|146.48|144.08|146.35|143.95|0
1649440910000|2022-04-08 18:01:50|146.15|143.75|146.09|143.69|146.15|143.75|146.09|143.69|0
1649440920000|2022-04-08 18:02:00|145.7|143.3|145.06|142.66|145.7|143.3|145.06|142.66|0
1649440930000|2022-04-08 18:02:10|145.19|142.79|145.06|142.66|145.19|142.79|145.06|142.66|0
1649440940000|2022-04-08 18:02:20|145.19|142.79|145.32|142.92|145.32|142.92|145.19|142.79|0
1649440950000|2022-04-08 18:02:30|144.93|142.53|144.04|141.64|144.93|142.53|144.04|141.64|0
1649440960000|2022-04-08 18:02:40|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1649440970000|2022-04-08 18:02:50|144.29|141.89|144.03|141.63|144.29|141.89|144.03|141.63|0
1649440980000|2022-04-08 18:03:00|144.29|141.89|144.55|142.15|144.67|142.27|144.29|141.89|0
1649440990000|2022-04-08 18:03:10|144.22|141.82|144.48|142.08|144.48|142.08|144.16|141.76|0
1649441000000|2022-04-08 18:03:20|144.42|142.02|144.67|142.27|144.67|142.27|144.29|141.89|0
1649441010000|2022-04-08 18:03:30|144.93|142.53|144.93|142.53|144.93|142.53|144.93|142.53|0
1649441020000|2022-04-08 18:03:40|145.06|142.66|145.12|142.72|145.12|142.72|145.06|142.66|0
1649441030000|2022-04-08 18:03:50|145.06|142.66|145.06|142.66|145.32|142.92|145.06|142.66|0
1649441040000|2022-04-08 18:04:00|144.93|142.53|144.42|142.02|144.93|142.53|144.42|142.02|0
1649441050000|2022-04-08 18:04:10|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1649441060000|2022-04-08 18:04:20|144.29|141.89|144.55|142.15|144.55|142.15|144.16|141.76|0
1649441070000|2022-04-08 18:04:30|144.42|142.02|144.48|142.08|144.48|142.08|144.42|142.02|0
1649441080000|2022-04-08 18:04:40|144.29|141.89|144.55|142.15|144.55|142.15|144.29|141.89|0
1649441090000|2022-04-08 18:04:50|144.42|142.02|144.29|141.89|144.42|142.02|144.29|141.89|0
1649441100000|2022-04-08 18:05:00|144.42|142.02|144.16|141.76|144.42|142.02|144.03|141.63|0
1649441110000|2022-04-08 18:05:10|144.03|141.63|144.03|141.63|144.03|141.63|143.91|141.51|0
1649441120000|2022-04-08 18:05:20|143.91|141.51|143.91|141.51|143.91|141.51|143.91|141.51|0
1649441130000|2022-04-08 18:05:30|144.03|141.63|144.03|141.63|144.03|141.63|144.03|141.63|0
1649441140000|2022-04-08 18:05:40|143.91|141.51|144.16|141.76|144.16|141.76|143.91|141.51|0
1649441150000|2022-04-08 18:05:50|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1649441160000|2022-04-08 18:06:00|144.16|141.76|144.42|142.02|144.42|142.02|144.16|141.76|0
1649441170000|2022-04-08 18:06:10|144.54|142.14|144.29|141.89|144.54|142.14|144.29|141.89|0
1649441180000|2022-04-08 18:06:20|144.03|141.63|143.9|141.5|144.03|141.63|143.9|141.5|0
1649441190000|2022-04-08 18:06:30|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1649441200000|2022-04-08 18:06:40|144.29|141.89|144.54|142.14|144.54|142.14|144.29|141.89|0
1649441210000|2022-04-08 18:06:50|144.67|142.27|144.54|142.14|144.67|142.27|144.42|142.02|0
1649441220000|2022-04-08 18:07:00|144.42|142.02|144.67|142.27|144.67|142.27|144.42|142.02|0
1649441230000|2022-04-08 18:07:10|144.8|142.4|144.93|142.53|144.93|142.53|144.8|142.4|0
1649441240000|2022-04-08 18:07:20|145.06|142.66|145.31|142.91|145.31|142.91|145.06|142.66|0
1649441250000|2022-04-08 18:07:30|145.44|143.04|145.18|142.78|145.44|143.04|145.18|142.78|0
1649441260000|2022-04-08 18:07:40|145.31|142.91|145.7|143.3|145.7|143.3|145.31|142.91|0
1649441270000|2022-04-08 18:07:50|145.63|143.23|145.7|143.3|145.7|143.3|145.63|143.23|0
1649441280000|2022-04-08 18:08:00|145.44|143.04|145.44|143.04|145.44|143.04|145.31|142.91|0
1649441290000|2022-04-08 18:08:10|145.57|143.17|145.7|143.3|145.7|143.3|145.57|143.17|0
1649441300000|2022-04-08 18:08:20|145.57|143.17|145.7|143.3|145.7|143.3|145.57|143.17|0
1649441310000|2022-04-08 18:08:30|145.83|143.43|145.95|143.55|146.08|143.68|145.83|143.43|0
1649441320000|2022-04-08 18:08:40|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1649441330000|2022-04-08 18:08:50|145.7|143.3|145.7|143.3|145.76|143.36|145.7|143.3|0
1649441340000|2022-04-08 18:09:00|145.83|143.43|146.08|143.68|146.08|143.68|145.83|143.43|0
1649441350000|2022-04-08 18:09:10|146.02|143.62|145.83|143.43|146.02|143.62|145.76|143.36|0
1649441360000|2022-04-08 18:09:20|146.08|143.68|146.08|143.68|146.08|143.68|145.95|143.55|0
1649441370000|2022-04-08 18:09:30|145.95|143.55|145.83|143.43|145.95|143.55|145.7|143.3|0
1649441380000|2022-04-08 18:09:40|145.7|143.3|145.83|143.43|145.83|143.43|145.7|143.3|0
1649441390000|2022-04-08 18:09:50|145.89|143.49|145.95|143.55|145.95|143.55|145.83|143.43|0
1649441400000|2022-04-08 18:10:00|146.08|143.68|146.21|143.81|146.21|143.81|146.08|143.68|0
1649441410000|2022-04-08 18:10:10|146.47|144.07|146.34|143.94|146.6|144.2|146.34|143.94|0
1649441420000|2022-04-08 18:10:20|146.4|144|146.21|143.81|146.4|144|146.21|143.81|0
1649441430000|2022-04-08 18:10:30|146.47|144.07|146.34|143.94|146.47|144.07|146.21|143.81|0
1649441440000|2022-04-08 18:10:40|146.21|143.81|146.08|143.68|146.21|143.81|145.95|143.55|0
1649441450000|2022-04-08 18:10:50|146.14|143.74|146.47|144.07|146.47|144.07|146.14|143.74|0
1649441460000|2022-04-08 18:11:00|146.6|144.2|146.73|144.33|146.73|144.33|146.47|144.07|0
1649441470000|2022-04-08 18:11:10|146.86|144.46|146.86|144.46|146.86|144.46|146.73|144.33|0
1649441480000|2022-04-08 18:11:20|146.79|144.39|146.86|144.46|147.11|144.71|146.79|144.39|0
1649441490000|2022-04-08 18:11:30|146.99|144.59|146.86|144.46|146.99|144.59|146.73|144.33|0
1649441500000|2022-04-08 18:11:40|146.6|144.2|146.6|144.2|146.86|144.46|146.6|144.2|0
1649441510000|2022-04-08 18:11:50|146.47|144.07|146.73|144.33|146.86|144.46|146.47|144.07|0
1649441520000|2022-04-08 18:12:00|146.86|144.46|146.73|144.33|146.86|144.46|146.73|144.33|0
1649441530000|2022-04-08 18:12:10|146.6|144.2|145.95|143.55|146.6|144.2|145.95|143.55|0
1649441540000|2022-04-08 18:12:20|146.08|143.68|146.47|144.07|146.47|144.07|146.08|143.68|0
1649441550000|2022-04-08 18:12:30|146.6|144.2|146.6|144.2|146.73|144.33|146.6|144.2|0
1649441560000|2022-04-08 18:12:40|146.73|144.33|146.73|144.33|146.73|144.33|146.73|144.33|0
1649441570000|2022-04-08 18:12:50|146.86|144.46|147.11|144.71|147.11|144.71|146.86|144.46|0
1649441580000|2022-04-08 18:13:00|147.24|144.84|146.98|144.58|147.24|144.84|146.98|144.58|0
1649441590000|2022-04-08 18:13:10|146.85|144.45|146.98|144.58|146.98|144.58|146.85|144.45|0
1649441600000|2022-04-08 18:13:20|147.11|144.71|146.85|144.45|147.11|144.71|146.85|144.45|0
1649441610000|2022-04-08 18:13:30|146.73|144.33|146.53|144.13|146.73|144.33|146.53|144.13|0
1649441620000|2022-04-08 18:13:40|146.6|144.2|146.47|144.07|146.6|144.2|146.47|144.07|0
1649441630000|2022-04-08 18:13:50|146.27|143.87|146.21|143.81|146.27|143.87|146.21|143.81|0
1649441640000|2022-04-08 18:14:00|146.34|143.94|146.6|144.2|146.6|144.2|146.34|143.94|0
1649441650000|2022-04-08 18:14:10|146.98|144.58|146.85|144.45|146.98|144.58|146.85|144.45|0
1649441660000|2022-04-08 18:14:20|146.72|144.32|146.47|144.07|146.72|144.32|146.47|144.07|0
1649441670000|2022-04-08 18:14:30|146.6|144.2|146.47|144.07|146.6|144.2|146.47|144.07|0
1649441680000|2022-04-08 18:14:40|146.72|144.32|147.24|144.84|147.24|144.84|146.72|144.32|0
1649441690000|2022-04-08 18:14:50|147.11|144.71|147.11|144.71|147.11|144.71|146.98|144.58|0
1649441700000|2022-04-08 18:15:00|147.24|144.84|147.11|144.71|147.24|144.84|147.11|144.71|0
1649441720000|2022-04-08 18:15:20|146.98|144.58|147.11|144.71|147.24|144.84|146.98|144.58|0
1649441730000|2022-04-08 18:15:30|146.98|144.58|146.92|144.52|147.11|144.71|146.85|144.45|0
1649441740000|2022-04-08 18:15:40|146.85|144.45|146.59|144.19|146.85|144.45|146.59|144.19|0
1649441750000|2022-04-08 18:15:50|146.72|144.32|146.59|144.19|146.72|144.32|146.59|144.19|0
1649441760000|2022-04-08 18:16:00|146.47|144.07|146.21|143.81|146.47|144.07|146.21|143.81|0
1649441770000|2022-04-08 18:16:10|146.08|143.68|146.34|143.94|146.34|143.94|146.08|143.68|0
1649441780000|2022-04-08 18:16:20|146.59|144.19|146.59|144.19|146.59|144.19|146.34|143.94|0
1649441790000|2022-04-08 18:16:30|146.66|144.26|146.72|144.32|146.72|144.32|146.66|144.26|0
1649441800000|2022-04-08 18:16:40|146.85|144.45|146.85|144.45|146.98|144.58|146.85|144.45|0
1649441810000|2022-04-08 18:16:50|146.72|144.32|146.59|144.19|146.72|144.32|146.59|144.19|0
1649441820000|2022-04-08 18:17:00|146.34|143.94|146.34|143.94|146.46|144.06|146.34|143.94|0
1649441830000|2022-04-08 18:17:10|146.21|143.81|146.21|143.81|146.34|143.94|146.21|143.81|0
1649441840000|2022-04-08 18:17:20|146.34|143.94|146.21|143.81|146.34|143.94|146.21|143.81|0
1649441850000|2022-04-08 18:17:30|146.08|143.68|146.08|143.68|146.21|143.81|146.08|143.68|0
1649441860000|2022-04-08 18:17:40|146.21|143.81|146.34|143.94|146.34|143.94|146.21|143.81|0
1649441870000|2022-04-08 18:17:50|146.27|143.87|146.08|143.68|146.27|143.87|146.08|143.68|0
1649441880000|2022-04-08 18:18:00|146.21|143.81|146.21|143.81|146.46|144.06|146.21|143.81|0
1649441890000|2022-04-08 18:18:10|146.08|143.68|146.08|143.68|146.08|143.68|146.08|143.68|0
1649441900000|2022-04-08 18:18:20|146.14|143.74|146.08|143.68|146.14|143.74|146.08|143.68|0
1649441920000|2022-04-08 18:18:40|146.01|143.61|145.3|142.9|146.01|143.61|145.3|142.9|0
1649441930000|2022-04-08 18:18:50|145.56|143.16|145.69|143.29|145.69|143.29|145.56|143.16|0
1649441940000|2022-04-08 18:19:00|145.56|143.16|145.95|143.55|145.95|143.55|145.56|143.16|0
1649441950000|2022-04-08 18:19:10|145.69|143.29|145.56|143.16|145.69|143.29|145.56|143.16|0
1649441960000|2022-04-08 18:19:20|145.43|143.03|145.43|143.03|145.43|143.03|145.43|143.03|0
1649441970000|2022-04-08 18:19:30|145.56|143.16|145.82|143.42|145.95|143.55|145.56|143.16|0
1649441980000|2022-04-08 18:19:40|145.56|143.16|145.82|143.42|145.82|143.42|145.56|143.16|0
1649441990000|2022-04-08 18:19:50|145.95|143.55|145.82|143.42|145.95|143.55|145.69|143.29|0
1649442000000|2022-04-08 18:20:00|145.69|143.29|145.95|143.55|145.95|143.55|145.69|143.29|0
1649442010000|2022-04-08 18:20:10|145.82|143.42|145.82|143.42|145.95|143.55|145.82|143.42|0
1649442020000|2022-04-08 18:20:20|145.95|143.55|146.33|143.93|146.33|143.93|145.95|143.55|0
1649442030000|2022-04-08 18:20:30|146.46|144.06|146.59|144.19|146.59|144.19|146.46|144.06|0
1649442040000|2022-04-08 18:20:40|146.72|144.32|146.98|144.58|146.98|144.58|146.72|144.32|0
1649442050000|2022-04-08 18:20:50|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1649442060000|2022-04-08 18:21:00|147.24|144.84|147.3|144.9|147.3|144.9|147.24|144.84|0
1649442070000|2022-04-08 18:21:10|147.76|145.36|147.76|145.36|147.89|145.49|147.63|145.23|0
1649442080000|2022-04-08 18:21:20|147.89|145.49|147.63|145.23|147.89|145.49|147.63|145.23|0
1649442090000|2022-04-08 18:21:30|147.5|145.1|147.11|144.71|147.5|145.1|147.11|144.71|0
1649442100000|2022-04-08 18:21:40|147.24|144.84|147.17|144.77|147.24|144.84|147.04|144.64|0
1649442110000|2022-04-08 18:21:50|147.24|144.84|147.37|144.97|147.37|144.97|147.24|144.84|0
1649442120000|2022-04-08 18:22:00|147.24|144.84|147.37|144.97|147.37|144.97|147.11|144.71|0
1649442130000|2022-04-08 18:22:10|147.76|145.36|147.75|145.35|147.76|145.36|147.69|145.29|0
1649442140000|2022-04-08 18:22:20|147.24|144.84|147.11|144.71|147.37|144.97|147.11|144.71|0
1649442150000|2022-04-08 18:22:30|147.24|144.84|146.98|144.58|147.37|144.97|146.98|144.58|0
1649442160000|2022-04-08 18:22:40|147.04|144.64|146.98|144.58|147.17|144.77|146.98|144.58|0
1649442170000|2022-04-08 18:22:50|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1649442180000|2022-04-08 18:23:00|146.59|144.19|145.94|143.54|146.59|144.19|145.94|143.54|0
1649442190000|2022-04-08 18:23:10|145.82|143.42|145.88|143.48|145.88|143.48|145.82|143.42|0
1649442200000|2022-04-08 18:23:20|145.69|143.29|145.69|143.29|145.82|143.42|145.62|143.22|0
1649442210000|2022-04-08 18:23:30|145.82|143.42|144.79|142.39|145.82|143.42|144.79|142.39|0
1649442220000|2022-04-08 18:23:40|144.92|142.52|144.66|142.26|144.92|142.52|144.53|142.13|0
1649442230000|2022-04-08 18:23:50|144.53|142.13|144.4|142|144.66|142.26|144.4|142|0
1649442240000|2022-04-08 18:24:00|144.28|141.88|144.53|142.13|144.66|142.26|144.28|141.88|0
1649442250000|2022-04-08 18:24:10|144.66|142.26|144.53|142.13|144.66|142.26|144.53|142.13|0
1649442260000|2022-04-08 18:24:20|144.66|142.26|144.53|142.13|144.79|142.39|144.53|142.13|0
1649442270000|2022-04-08 18:24:30|144.27|141.87|144.15|141.75|144.27|141.87|144.02|141.62|0
1649442280000|2022-04-08 18:24:40|144.02|141.62|144.15|141.75|144.15|141.75|144.02|141.62|0
1649442290000|2022-04-08 18:24:50|144.02|141.62|144.02|141.62|144.02|141.62|143.89|141.49|0
1649442300000|2022-04-08 18:25:00|143.89|141.49|142.74|140.34|143.89|141.49|142.62|140.22|0
1649442310000|2022-04-08 18:25:10|142.49|140.09|142.36|139.96|142.49|140.09|142.24|139.84|0
1649442320000|2022-04-08 18:25:20|142.24|139.84|141.6|139.2|142.24|139.84|141.6|139.2|0
1649442330000|2022-04-08 18:25:30|141.73|139.33|141.86|139.46|141.86|139.46|141.6|139.2|0
1649442340000|2022-04-08 18:25:40|141.98|139.58|142.87|140.47|142.87|140.47|141.98|139.58|0
1649442350000|2022-04-08 18:25:50|142.55|140.15|142.11|139.71|142.55|140.15|141.92|139.52|0
1649442360000|2022-04-08 18:26:00|142.36|139.96|142.36|139.96|142.49|140.09|142.11|139.71|0
1649442370000|2022-04-08 18:26:10|142.87|140.47|142.49|140.09|142.87|140.47|142.49|140.09|0
1649442380000|2022-04-08 18:26:20|141.98|139.58|141.6|139.2|141.98|139.58|141.6|139.2|0
1649442390000|2022-04-08 18:26:30|141.73|139.33|141.6|139.2|141.73|139.33|141.6|139.2|0
1649442400000|2022-04-08 18:26:40|141.86|139.46|141.48|139.08|141.98|139.58|141.48|139.08|0
1649442410000|2022-04-08 18:26:50|141.73|139.33|141.6|139.2|141.86|139.46|141.48|139.08|0
1649442420000|2022-04-08 18:27:00|141.1|138.7|140.72|138.32|141.1|138.7|140.72|138.32|0
1649442430000|2022-04-08 18:27:10|140.84|138.44|140.59|138.19|140.84|138.44|140.59|138.19|0
1649442440000|2022-04-08 18:27:20|140.72|138.32|140.72|138.32|140.84|138.44|140.72|138.32|0
1649442450000|2022-04-08 18:27:30|140.59|138.19|140.21|137.81|140.59|138.19|140.21|137.81|0
1649442460000|2022-04-08 18:27:40|140.09|137.69|140.47|138.07|140.47|138.07|140.09|137.69|0
1649442470000|2022-04-08 18:27:50|140.34|137.94|140.47|138.07|140.59|138.19|140.21|137.81|0
1649442480000|2022-04-08 18:28:00|140.21|137.81|140.59|138.19|140.59|138.19|140.21|137.81|0
1649442490000|2022-04-08 18:28:10|140.47|138.07|140.59|138.19|140.59|138.19|140.47|138.07|0
1649442500000|2022-04-08 18:28:20|140.72|138.32|140.47|138.07|140.72|138.32|140.47|138.07|0
1649442510000|2022-04-08 18:28:30|140.34|137.94|139.96|137.56|140.34|137.94|139.96|137.56|0
1649442520000|2022-04-08 18:28:40|140.09|137.69|140.34|137.94|140.47|138.07|140.09|137.69|0
1649442530000|2022-04-08 18:28:50|140.47|138.07|140.47|138.07|140.47|138.07|140.34|137.94|0
1649442540000|2022-04-08 18:29:00|140.34|137.94|140.09|137.69|140.34|137.94|139.96|137.56|0
1649442550000|2022-04-08 18:29:10|140.21|137.81|140.47|138.07|140.47|138.07|140.21|137.81|0
1649442560000|2022-04-08 18:29:20|140.53|138.13|140.72|138.32|140.72|138.32|140.53|138.13|0
1649442570000|2022-04-08 18:29:30|140.84|138.44|140.84|138.44|140.84|138.44|140.72|138.32|0
1649442580000|2022-04-08 18:29:40|140.97|138.57|141.35|138.95|141.35|138.95|140.97|138.57|0
1649442590000|2022-04-08 18:29:50|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1649442600000|2022-04-08 18:30:00|141.09|138.69|140.97|138.57|141.09|138.69|140.84|138.44|0
1649442610000|2022-04-08 18:30:10|141.22|138.82|141.28|138.88|141.28|138.88|141.09|138.69|0
1649442620000|2022-04-08 18:30:20|141.22|138.82|140.97|138.57|141.22|138.82|140.97|138.57|0
1649442630000|2022-04-08 18:30:30|141.22|138.82|140.72|138.32|141.22|138.82|140.72|138.32|0
1649442640000|2022-04-08 18:30:40|140.59|138.19|140.59|138.19|140.72|138.32|140.59|138.19|0
1649442650000|2022-04-08 18:30:50|140.84|138.44|140.72|138.32|140.84|138.44|140.72|138.32|0
1649442660000|2022-04-08 18:31:00|140.84|138.44|141.03|138.63|141.09|138.69|140.72|138.32|0
1649442670000|2022-04-08 18:31:10|141.09|138.69|141.09|138.69|141.22|138.82|141.09|138.69|0
1649442680000|2022-04-08 18:31:20|140.72|138.32|140.46|138.06|140.72|138.32|140.46|138.06|0
1649442690000|2022-04-08 18:31:30|140.34|137.94|140.34|137.94|140.59|138.19|140.34|137.94|0
1649442700000|2022-04-08 18:31:40|140.46|138.06|140.34|137.94|140.46|138.06|140.27|137.87|0
1649442710000|2022-04-08 18:31:50|140.21|137.81|140.34|137.94|140.34|137.94|140.21|137.81|0
1649442720000|2022-04-08 18:32:00|140.46|138.06|140.09|137.69|140.46|138.06|140.09|137.69|0
1649442730000|2022-04-08 18:32:10|140.21|137.81|140.09|137.69|140.21|137.81|140.09|137.69|0
1649442740000|2022-04-08 18:32:20|139.96|137.56|140.09|137.69|140.09|137.69|139.96|137.56|0
1649442750000|2022-04-08 18:32:30|140.21|137.81|139.96|137.56|140.21|137.81|139.96|137.56|0
1649442760000|2022-04-08 18:32:40|139.83|137.43|140.09|137.69|140.09|137.69|139.83|137.43|0
1649442770000|2022-04-08 18:32:50|139.96|137.56|140.21|137.81|140.21|137.81|139.83|137.43|0
1649442780000|2022-04-08 18:33:00|140.34|137.94|140.09|137.69|140.34|137.94|140.09|137.69|0
1649442790000|2022-04-08 18:33:10|139.71|137.31|139.83|137.43|139.96|137.56|139.71|137.31|0
1649442800000|2022-04-08 18:33:20|139.96|137.56|140.46|138.06|140.46|138.06|139.96|137.56|0
1649442810000|2022-04-08 18:33:30|140.59|138.19|140.84|138.44|140.97|138.57|140.59|138.19|0
1649442820000|2022-04-08 18:33:40|140.71|138.31|140.9|138.5|140.9|138.5|140.71|138.31|0
1649442830000|2022-04-08 18:33:50|140.71|138.31|140.84|138.44|140.84|138.44|140.71|138.31|0
1649442840000|2022-04-08 18:34:00|140.46|138.06|140.34|137.94|140.46|138.06|140.34|137.94|0
1649442850000|2022-04-08 18:34:10|140.21|137.81|140.08|137.68|140.21|137.81|140.08|137.68|0
1649442860000|2022-04-08 18:34:20|140.34|137.94|140.34|137.94|140.34|137.94|140.27|137.87|0
1649442870000|2022-04-08 18:34:30|140.59|138.19|140.34|137.94|140.71|138.31|140.34|137.94|0
1649442880000|2022-04-08 18:34:40|140.46|138.06|140.08|137.68|140.46|138.06|140.08|137.68|0
1649442890000|2022-04-08 18:34:50|139.96|137.56|140.08|137.68|140.08|137.68|139.96|137.56|0
1649442900000|2022-04-08 18:35:00|139.96|137.56|139.96|137.56|139.96|137.56|139.89|137.49|0
1649442910000|2022-04-08 18:35:10|139.83|137.43|139.71|137.31|139.83|137.43|139.71|137.31|0
1649442920000|2022-04-08 18:35:20|139.33|136.93|139.58|137.18|139.71|137.31|139.33|136.93|0
1649442930000|2022-04-08 18:35:30|139.71|137.31|139.89|137.49|140.08|137.68|139.71|137.31|0
1649442940000|2022-04-08 18:35:40|139.83|137.43|139.77|137.37|139.83|137.43|139.46|137.06|0
1649442950000|2022-04-08 18:35:50|139.58|137.18|140.08|137.68|140.08|137.68|139.58|137.18|0
1649442960000|2022-04-08 18:36:00|139.83|137.43|139.83|137.43|139.96|137.56|139.83|137.43|0
1649442970000|2022-04-08 18:36:10|139.96|137.56|140.08|137.68|140.08|137.68|139.96|137.56|0
1649442980000|2022-04-08 18:36:20|139.96|137.56|140.21|137.81|140.21|137.81|139.96|137.56|0
1649442990000|2022-04-08 18:36:30|140.14|137.74|139.96|137.56|140.14|137.74|139.96|137.56|0
1649443000000|2022-04-08 18:36:40|140.08|137.68|139.83|137.43|140.08|137.68|139.83|137.43|0
1649443010000|2022-04-08 18:36:50|139.96|137.56|140.08|137.68|140.08|137.68|139.96|137.56|0
1649443020000|2022-04-08 18:37:00|140.21|137.81|140.59|138.19|140.59|138.19|140.21|137.81|0
1649443030000|2022-04-08 18:37:10|140.84|138.44|141.09|138.69|141.09|138.69|140.84|138.44|0
1649443040000|2022-04-08 18:37:20|141.22|138.82|140.84|138.44|141.22|138.82|140.71|138.31|0
1649443050000|2022-04-08 18:37:30|140.96|138.56|140.71|138.31|140.96|138.56|140.71|138.31|0
1649443060000|2022-04-08 18:37:40|140.96|138.56|140.9|138.5|140.96|138.56|140.71|138.31|0
1649443070000|2022-04-08 18:37:50|140.96|138.56|140.96|138.56|140.96|138.56|140.71|138.31|0
1649443080000|2022-04-08 18:38:00|140.84|138.44|141.09|138.69|141.09|138.69|140.71|138.31|0
1649443090000|2022-04-08 18:38:10|140.96|138.56|140.96|138.56|140.96|138.56|140.84|138.44|0
1649443100000|2022-04-08 18:38:20|141.09|138.69|140.96|138.56|141.09|138.69|140.96|138.56|0
1649443110000|2022-04-08 18:38:30|141.09|138.69|140.96|138.56|141.09|138.69|140.96|138.56|0
1649443120000|2022-04-08 18:38:40|140.84|138.44|140.71|138.31|140.84|138.44|140.58|138.18|0
1649443130000|2022-04-08 18:38:50|140.84|138.44|141.09|138.69|141.09|138.69|140.84|138.44|0
1649443140000|2022-04-08 18:39:00|140.96|138.56|140.96|138.56|141.09|138.69|140.96|138.56|0
1649443150000|2022-04-08 18:39:10|141.09|138.69|141.09|138.69|141.09|138.69|140.84|138.44|0
1649443160000|2022-04-08 18:39:20|141.21|138.81|141.72|139.32|141.72|139.32|141.21|138.81|0
1649443170000|2022-04-08 18:39:30|141.47|139.07|141.97|139.57|141.97|139.57|141.47|139.07|0
1649443180000|2022-04-08 18:39:40|142.23|139.83|142.23|139.83|142.35|139.95|142.23|139.83|0
1649443190000|2022-04-08 18:39:50|142.35|139.95|141.59|139.19|142.35|139.95|141.59|139.19|0
1649443200000|2022-04-08 18:40:00|141.21|138.81|141.85|139.45|141.97|139.57|141.21|138.81|0
1649443210000|2022-04-08 18:40:10|141.72|139.32|141.85|139.45|141.85|139.45|141.59|139.19|0
1649443220000|2022-04-08 18:40:20|141.97|139.57|142.23|139.83|142.23|139.83|141.97|139.57|0
1649443230000|2022-04-08 18:40:30|142.35|139.95|142.48|140.08|142.48|140.08|142.35|139.95|0
1649443240000|2022-04-08 18:40:40|142.61|140.21|142.35|139.95|142.61|140.21|142.35|139.95|0
1649443250000|2022-04-08 18:40:50|142.1|139.7|142.1|139.7|142.1|139.7|142.1|139.7|0
1649443260000|2022-04-08 18:41:00|141.97|139.57|142.1|139.7|142.23|139.83|141.85|139.45|0
1649443270000|2022-04-08 18:41:10|142.23|139.83|142.29|139.89|142.29|139.89|142.23|139.83|0
1649443280000|2022-04-08 18:41:20|142.35|139.95|142.03|139.63|142.35|139.95|141.97|139.57|0
1649443290000|2022-04-08 18:41:30|141.97|139.57|141.84|139.44|141.97|139.57|141.84|139.44|0
1649443300000|2022-04-08 18:41:40|141.97|139.57|141.84|139.44|141.97|139.57|141.84|139.44|0
1649443310000|2022-04-08 18:41:50|141.97|139.57|141.84|139.44|141.97|139.57|141.72|139.32|0
1649443320000|2022-04-08 18:42:00|141.72|139.32|141.34|138.94|141.72|139.32|141.21|138.81|0
1649443330000|2022-04-08 18:42:10|141.21|138.81|141.34|138.94|141.34|138.94|141.21|138.81|0
1649443340000|2022-04-08 18:42:20|141.21|138.81|141.21|138.81|141.34|138.94|141.21|138.81|0
1649443350000|2022-04-08 18:42:30|141.09|138.69|141.34|138.94|141.34|138.94|141.02|138.62|0
1649443360000|2022-04-08 18:42:40|141.21|138.81|141.09|138.69|141.21|138.81|140.83|138.43|0
1649443370000|2022-04-08 18:42:50|141.02|138.62|140.96|138.56|141.21|138.81|140.96|138.56|0
1649443380000|2022-04-08 18:43:00|140.83|138.43|140.77|138.37|140.83|138.43|140.58|138.18|0
1649443390000|2022-04-08 18:43:10|141.21|138.81|141.21|138.81|141.34|138.94|141.21|138.81|0
1649443400000|2022-04-08 18:43:20|141.09|138.69|141.15|138.75|141.15|138.75|140.96|138.56|0
1649443410000|2022-04-08 18:43:30|141.21|138.81|141.21|138.81|141.34|138.94|141.21|138.81|0
1649443420000|2022-04-08 18:43:40|141.34|138.94|141.15|138.75|141.34|138.94|141.08|138.68|0
1649443430000|2022-04-08 18:43:50|140.96|138.56|140.71|138.31|140.96|138.56|140.71|138.31|0
1649443440000|2022-04-08 18:44:00|140.83|138.43|140.83|138.43|140.89|138.49|140.83|138.43|0
1649443450000|2022-04-08 18:44:10|140.71|138.31|140.33|137.93|140.83|138.43|140.33|137.93|0
1649443460000|2022-04-08 18:44:20|140.58|138.18|140.71|138.31|140.71|138.31|140.58|138.18|0
1649443470000|2022-04-08 18:44:30|140.83|138.43|140.96|138.56|140.96|138.56|140.83|138.43|0
1649443480000|2022-04-08 18:44:40|140.83|138.43|141.02|138.62|141.02|138.62|140.83|138.43|0
1649443490000|2022-04-08 18:44:50|140.96|138.56|140.83|138.43|140.96|138.56|140.71|138.31|0
1649443500000|2022-04-08 18:45:00|141.08|138.68|141.02|138.62|141.21|138.81|141.02|138.62|0
1649443510000|2022-04-08 18:45:10|140.83|138.43|140.96|138.56|141.08|138.68|140.83|138.43|0
1649443520000|2022-04-08 18:45:20|141.08|138.68|140.83|138.43|141.08|138.68|140.83|138.43|0
1649443530000|2022-04-08 18:45:30|140.58|138.18|141.21|138.81|141.21|138.81|140.58|138.18|0
1649443540000|2022-04-08 18:45:40|141.08|138.68|141.34|138.94|141.34|138.94|141.08|138.68|0
1649443550000|2022-04-08 18:45:50|141.46|139.06|141.34|138.94|141.46|139.06|141.34|138.94|0
1649443560000|2022-04-08 18:46:00|141.27|138.87|141.46|139.06|141.46|139.06|141.08|138.68|0
1649443570000|2022-04-08 18:46:10|141.34|138.94|141.27|138.87|141.34|138.94|141.21|138.81|0
1649443580000|2022-04-08 18:46:20|141.46|139.06|140.96|138.56|141.59|139.19|140.96|138.56|0
1649443590000|2022-04-08 18:46:30|141.21|138.81|141.08|138.68|141.21|138.81|141.08|138.68|0
1649443600000|2022-04-08 18:46:40|140.96|138.56|141.46|139.06|141.46|139.06|140.96|138.56|0
1649443610000|2022-04-08 18:46:50|141.34|138.94|141.46|139.06|141.46|139.06|141.34|138.94|0
1649443620000|2022-04-08 18:47:00|141.59|139.19|141.97|139.57|141.97|139.57|141.59|139.19|0
1649443630000|2022-04-08 18:47:10|142.09|139.69|141.97|139.57|142.09|139.69|141.97|139.57|0
1649443640000|2022-04-08 18:47:20|142.09|139.69|142.35|139.95|142.35|139.95|142.09|139.69|0
1649443650000|2022-04-08 18:47:30|142.09|139.69|142.22|139.82|142.22|139.82|141.97|139.57|0
1649443660000|2022-04-08 18:47:40|142.47|140.07|142.73|140.33|142.73|140.33|142.35|139.95|0
1649443670000|2022-04-08 18:47:50|142.86|140.46|142.35|139.95|142.86|140.46|142.35|139.95|0
1649443680000|2022-04-08 18:48:00|142.09|139.69|142.6|140.2|142.6|140.2|142.09|139.69|0
1649443690000|2022-04-08 18:48:10|142.66|140.26|142.6|140.2|142.66|140.26|142.6|140.2|0
1649443700000|2022-04-08 18:48:20|142.73|140.33|142.6|140.2|142.73|140.33|142.6|140.2|0
1649443710000|2022-04-08 18:48:30|142.73|140.33|142.73|140.33|142.73|140.33|142.47|140.07|0
1649443720000|2022-04-08 18:48:40|142.6|140.2|142.85|140.45|142.85|140.45|142.6|140.2|0
1649443730000|2022-04-08 18:48:50|142.73|140.33|142.85|140.45|142.85|140.45|142.73|140.33|0
1649443740000|2022-04-08 18:49:00|142.98|140.58|143.11|140.71|143.24|140.84|142.98|140.58|0
1649443750000|2022-04-08 18:49:10|142.85|140.45|142.6|140.2|142.85|140.45|142.6|140.2|0
1649443760000|2022-04-08 18:49:20|142.47|140.07|142.98|140.58|142.98|140.58|142.47|140.07|0
1649443770000|2022-04-08 18:49:30|142.85|140.45|142.98|140.58|142.98|140.58|142.85|140.45|0
1649443780000|2022-04-08 18:49:40|143.11|140.71|142.98|140.58|143.11|140.71|142.98|140.58|0
1649443790000|2022-04-08 18:49:50|143.11|140.71|143.11|140.71|143.11|140.71|142.98|140.58|0
1649443800000|2022-04-08 18:50:00|143.17|140.77|143.11|140.71|143.24|140.84|143.11|140.71|0
1649443810000|2022-04-08 18:50:10|142.98|140.58|143.24|140.84|143.24|140.84|142.85|140.45|0
1649443820000|2022-04-08 18:50:20|143.36|140.96|143.49|141.09|143.49|141.09|143.36|140.96|0
1649443830000|2022-04-08 18:50:30|143.62|141.22|143.87|141.47|143.87|141.47|143.62|141.22|0
1649443840000|2022-04-08 18:50:40|143.74|141.34|144|141.6|144|141.6|143.74|141.34|0
1649443850000|2022-04-08 18:50:50|143.74|141.34|143.87|141.47|143.87|141.47|143.74|141.34|0
1649443860000|2022-04-08 18:51:00|143.62|141.22|143.49|141.09|143.74|141.34|143.49|141.09|0
1649443870000|2022-04-08 18:51:10|143.87|141.47|143.74|141.34|143.87|141.47|143.74|141.34|0
1649443880000|2022-04-08 18:51:20|143.62|141.22|143.55|141.15|143.62|141.22|143.55|141.15|0
1649443890000|2022-04-08 18:51:30|143.74|141.34|143.74|141.34|143.74|141.34|143.62|141.22|0
1649443900000|2022-04-08 18:51:40|143.81|141.41|143.74|141.34|143.87|141.47|143.62|141.22|0
1649443910000|2022-04-08 18:51:50|143.87|141.47|144|141.6|144|141.6|143.87|141.47|0
1649443920000|2022-04-08 18:52:00|143.87|141.47|144.51|142.11|144.51|142.11|143.87|141.47|0
1649443930000|2022-04-08 18:52:10|144.38|141.98|145.41|143.01|145.41|143.01|144.38|141.98|0
1649443940000|2022-04-08 18:52:20|145.28|142.88|144.9|142.5|145.28|142.88|144.9|142.5|0
1649443950000|2022-04-08 18:52:30|145.15|142.75|145.15|142.75|145.15|142.75|145.15|142.75|0
1649443960000|2022-04-08 18:52:40|145.28|142.88|145.15|142.75|145.28|142.88|145.02|142.62|0
1649443970000|2022-04-08 18:52:50|145.02|142.62|145.41|143.01|145.41|143.01|145.02|142.62|0
1649443980000|2022-04-08 18:53:00|145.28|142.88|145.41|143.01|145.54|143.14|145.28|142.88|0
1649443990000|2022-04-08 18:53:10|145.54|143.14|146.7|144.3|146.7|144.3|145.54|143.14|0
1649444000000|2022-04-08 18:53:20|146.83|144.43|146.57|144.17|146.83|144.43|146.44|144.04|0
1649444010000|2022-04-08 18:53:30|146.44|144.04|146.31|143.91|146.44|144.04|146.18|143.78|0
1649444020000|2022-04-08 18:53:40|146.18|143.78|145.79|143.39|146.18|143.78|145.79|143.39|0
1649444030000|2022-04-08 18:53:50|146.05|143.65|146.44|144.04|146.44|144.04|146.05|143.65|0
1649444040000|2022-04-08 18:54:00|146.18|143.78|146.44|144.04|146.44|144.04|146.18|143.78|0
1649444050000|2022-04-08 18:54:10|146.31|143.91|146.31|143.91|146.31|143.91|146.18|143.78|0
1649444060000|2022-04-08 18:54:20|146.24|143.84|146.05|143.65|146.24|143.84|146.05|143.65|0
1649444070000|2022-04-08 18:54:30|146.18|143.78|145.92|143.52|146.18|143.78|145.92|143.52|0
1649444080000|2022-04-08 18:54:40|145.85|143.45|145.85|143.45|145.85|143.45|145.85|143.45|0
1649444090000|2022-04-08 18:54:50|145.79|143.39|146.05|143.65|146.05|143.65|145.79|143.39|0
1649444100000|2022-04-08 18:55:00|145.92|143.52|145.92|143.52|146.05|143.65|145.92|143.52|0
1649444110000|2022-04-08 18:55:10|145.79|143.39|145.92|143.52|145.92|143.52|145.66|143.26|0
1649444120000|2022-04-08 18:55:20|145.98|143.58|145.92|143.52|146.05|143.65|145.92|143.52|0
1649444130000|2022-04-08 18:55:30|145.66|143.26|146.05|143.65|146.05|143.65|145.66|143.26|0
1649444140000|2022-04-08 18:55:40|146.31|143.91|145.79|143.39|146.31|143.91|145.79|143.39|0
1649444150000|2022-04-08 18:55:50|145.66|143.26|145.66|143.26|145.66|143.26|145.66|143.26|0
1649444160000|2022-04-08 18:56:00|145.53|143.13|145.53|143.13|145.79|143.39|145.53|143.13|0
1649444170000|2022-04-08 18:56:10|145.41|143.01|144.76|142.36|145.41|143.01|144.76|142.36|0
1649444180000|2022-04-08 18:56:20|144.64|142.24|144.38|141.98|144.64|142.24|144.38|141.98|0
1649444190000|2022-04-08 18:56:30|144|141.6|144.25|141.85|144.25|141.85|144|141.6|0
1649444200000|2022-04-08 18:56:40|144.12|141.72|144.38|141.98|144.38|141.98|144.12|141.72|0
1649444210000|2022-04-08 18:56:50|144.76|142.36|144.64|142.24|144.76|142.36|144.64|142.24|0
1649444220000|2022-04-08 18:57:00|144.76|142.36|145.02|142.62|145.02|142.62|144.76|142.36|0
1649444230000|2022-04-08 18:57:10|144.89|142.49|144.83|142.43|144.89|142.49|144.64|142.24|0
1649444240000|2022-04-08 18:57:20|144.57|142.17|144.64|142.24|144.76|142.36|144.51|142.11|0
1649444250000|2022-04-08 18:57:30|144.76|142.36|144.76|142.36|144.76|142.36|144.64|142.24|0
1649444260000|2022-04-08 18:57:40|144.89|142.49|144.76|142.36|144.95|142.55|144.76|142.36|0
1649444270000|2022-04-08 18:57:50|144.63|142.23|144.63|142.23|144.63|142.23|144.51|142.11|0
1649444280000|2022-04-08 18:58:00|144.51|142.11|144.51|142.11|144.51|142.11|144.38|141.98|0
1649444290000|2022-04-08 18:58:10|144.38|141.98|144.44|142.04|144.51|142.11|144.38|141.98|0
1649444300000|2022-04-08 18:58:20|144.63|142.23|144.51|142.11|144.63|142.23|144.51|142.11|0
1649444310000|2022-04-08 18:58:30|144.63|142.23|144.51|142.11|144.63|142.23|144.51|142.11|0
1649444320000|2022-04-08 18:58:40|144.25|141.85|144.25|141.85|144.25|141.85|144.12|141.72|0
1649444330000|2022-04-08 18:58:50|144.38|141.98|144.25|141.85|144.38|141.98|144.25|141.85|0
1649444340000|2022-04-08 18:59:00|144.51|142.11|144.63|142.23|144.63|142.23|144.38|141.98|0
1649444350000|2022-04-08 18:59:10|144.51|142.11|144.63|142.23|144.63|142.23|144.51|142.11|0
1649444360000|2022-04-08 18:59:20|144.51|142.11|144.44|142.04|144.51|142.11|144.44|142.04|0
1649444370000|2022-04-08 18:59:30|144.18|141.78|143.99|141.59|144.18|141.78|143.99|141.59|0
1649444380000|2022-04-08 18:59:40|143.74|141.34|144.12|141.72|144.12|141.72|143.74|141.34|0
1649444390000|2022-04-08 18:59:50|143.99|141.59|144.25|141.85|144.25|141.85|143.99|141.59|0
1649444400000|2022-04-08 19:00:00|143.87|141.47|143.99|141.59|144.12|141.72|143.87|141.47|0
1649444410000|2022-04-08 19:00:10|143.87|141.47|143.36|140.96|143.87|141.47|143.36|140.96|0
1649444420000|2022-04-08 19:00:20|143.48|141.08|143.48|141.08|143.48|141.08|143.23|140.83|0
1649444430000|2022-04-08 19:00:30|143.36|140.96|143.61|141.21|143.74|141.34|143.23|140.83|0
1649444440000|2022-04-08 19:00:40|143.74|141.34|144.25|141.85|144.25|141.85|143.74|141.34|0
1649444450000|2022-04-08 19:00:50|144.12|141.72|143.87|141.47|144.38|141.98|143.87|141.47|0
1649444460000|2022-04-08 19:01:00|143.61|141.21|143.74|141.34|143.74|141.34|143.61|141.21|0
1649444470000|2022-04-08 19:01:10|143.99|141.59|144.12|141.72|144.12|141.72|143.99|141.59|0
1649444480000|2022-04-08 19:01:20|144.25|141.85|144.76|142.36|144.76|142.36|144.25|141.85|0
1649444490000|2022-04-08 19:01:30|144.38|141.98|144.38|141.98|144.38|141.98|144.38|141.98|0
1649444500000|2022-04-08 19:01:40|144.25|141.85|144.38|141.98|144.38|141.98|144.25|141.85|0
1649444510000|2022-04-08 19:01:50|144.25|141.85|144.38|141.98|144.5|142.1|144.25|141.85|0
1649444520000|2022-04-08 19:02:00|144.25|141.85|143.99|141.59|144.44|142.04|143.99|141.59|0
1649444530000|2022-04-08 19:02:10|143.86|141.46|143.99|141.59|143.99|141.59|143.86|141.46|0
1649444540000|2022-04-08 19:02:20|143.74|141.34|143.48|141.08|143.74|141.34|143.48|141.08|0
1649444550000|2022-04-08 19:02:30|143.35|140.95|143.48|141.08|143.48|141.08|143.35|140.95|0
1649444560000|2022-04-08 19:02:40|143.86|141.46|143.99|141.59|143.99|141.59|143.86|141.46|0
1649444570000|2022-04-08 19:02:50|143.86|141.46|144.12|141.72|144.12|141.72|143.86|141.46|0
1649444580000|2022-04-08 19:03:00|144.38|141.98|144.25|141.85|144.38|141.98|144.25|141.85|0
1649444590000|2022-04-08 19:03:10|144.37|141.97|144.37|141.97|144.37|141.97|144.25|141.85|0
1649444600000|2022-04-08 19:03:20|144.5|142.1|144.12|141.72|144.5|142.1|144.12|141.72|0
1649444610000|2022-04-08 19:03:30|144.25|141.85|144.37|141.97|144.5|142.1|144.25|141.85|0
1649444620000|2022-04-08 19:03:40|144.63|142.23|144.5|142.1|144.63|142.23|144.5|142.1|0
1649444630000|2022-04-08 19:03:50|144.44|142.04|144.25|141.85|144.44|142.04|144.25|141.85|0
1649444640000|2022-04-08 19:04:00|144.12|141.72|143.99|141.59|144.25|141.85|143.99|141.59|0
1649444650000|2022-04-08 19:04:10|144.12|141.72|144.05|141.65|144.12|141.72|143.86|141.46|0
1649444660000|2022-04-08 19:04:20|143.99|141.59|144.25|141.85|144.25|141.85|143.99|141.59|0
1649444670000|2022-04-08 19:04:30|143.99|141.59|143.48|141.08|143.99|141.59|143.48|141.08|0
1649444680000|2022-04-08 19:04:40|143.61|141.21|143.48|141.08|143.61|141.21|143.48|141.08|0
1649444690000|2022-04-08 19:04:50|143.61|141.21|143.61|141.21|143.61|141.21|143.48|141.08|0
1649444700000|2022-04-08 19:05:00|143.73|141.33|143.86|141.46|143.86|141.46|143.73|141.33|0
1649444710000|2022-04-08 19:05:10|143.99|141.59|143.99|141.59|143.99|141.59|143.86|141.46|0
1649444720000|2022-04-08 19:05:20|144.12|141.72|144.25|141.85|144.25|141.85|143.99|141.59|0
1649444730000|2022-04-08 19:05:30|144.12|141.72|144.37|141.97|144.37|141.97|144.12|141.72|0
1649444740000|2022-04-08 19:05:40|144.5|142.1|144.89|142.49|144.89|142.49|144.5|142.1|0
1649444750000|2022-04-08 19:05:50|144.76|142.36|143.99|141.59|144.76|142.36|143.99|141.59|0
1649444760000|2022-04-08 19:06:00|143.86|141.46|143.86|141.46|143.86|141.46|143.61|141.21|0
1649444770000|2022-04-08 19:06:10|143.48|141.08|143.35|140.95|143.61|141.21|143.35|140.95|0
1649444780000|2022-04-08 19:06:20|142.97|140.57|142.71|140.31|142.97|140.57|142.59|140.19|0
1649444790000|2022-04-08 19:06:30|142.9|140.5|142.84|140.44|142.9|140.5|142.84|140.44|0
1649444800000|2022-04-08 19:06:40|142.78|140.38|143.28|140.88|143.28|140.88|142.78|140.38|0
1649444810000|2022-04-08 19:06:50|143.48|141.08|143.22|140.82|143.48|141.08|143.22|140.82|0
1649444820000|2022-04-08 19:07:00|142.84|140.44|142.71|140.31|142.84|140.44|142.71|140.31|0
1649444830000|2022-04-08 19:07:10|142.59|140.19|142.97|140.57|142.97|140.57|142.59|140.19|0
1649444840000|2022-04-08 19:07:20|142.84|140.44|142.84|140.44|142.84|140.44|142.78|140.38|0
1649444850000|2022-04-08 19:07:30|142.78|140.38|142.71|140.31|142.78|140.38|142.46|140.06|0
1649444860000|2022-04-08 19:07:40|143.1|140.7|143.22|140.82|143.22|140.82|142.97|140.57|0
1649444870000|2022-04-08 19:07:50|143.1|140.7|142.9|140.5|143.1|140.7|142.9|140.5|0
1649444880000|2022-04-08 19:08:00|142.84|140.44|142.84|140.44|142.84|140.44|142.71|140.31|0
1649444890000|2022-04-08 19:08:10|142.71|140.31|142.59|140.19|142.84|140.44|142.59|140.19|0
1649444900000|2022-04-08 19:08:20|142.71|140.31|142.71|140.31|142.71|140.31|142.59|140.19|0
1649444910000|2022-04-08 19:08:30|142.84|140.44|142.59|140.19|142.84|140.44|142.59|140.19|0
1649444920000|2022-04-08 19:08:40|142.97|140.57|142.84|140.44|142.97|140.57|142.84|140.44|0
1649444930000|2022-04-08 19:08:50|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1649444940000|2022-04-08 19:09:00|143.09|140.69|142.84|140.44|143.09|140.69|142.84|140.44|0
1649444950000|2022-04-08 19:09:10|142.71|140.31|143.03|140.63|143.03|140.63|142.71|140.31|0
1649444960000|2022-04-08 19:09:20|142.65|140.25|142.46|140.06|142.65|140.25|142.46|140.06|0
1649444970000|2022-04-08 19:09:30|142.33|139.93|142.2|139.8|142.33|139.93|142.2|139.8|0
1649444980000|2022-04-08 19:09:40|142.46|140.06|142.59|140.19|142.59|140.19|142.33|139.93|0
1649444990000|2022-04-08 19:09:50|142.71|140.31|142.71|140.31|142.71|140.31|142.59|140.19|0
1649445000000|2022-04-08 19:10:00|142.59|140.19|143.09|140.69|143.09|140.69|142.46|140.06|0
1649445010000|2022-04-08 19:10:10|143.22|140.82|143.48|141.08|143.48|141.08|143.22|140.82|0
1649445020000|2022-04-08 19:10:20|142.97|140.57|142.46|140.06|142.97|140.57|142.46|140.06|0
1649445030000|2022-04-08 19:10:30|142.58|140.18|142.71|140.31|142.71|140.31|142.46|140.06|0
1649445040000|2022-04-08 19:10:40|143.09|140.69|142.2|139.8|143.09|140.69|142.2|139.8|0
1649445050000|2022-04-08 19:10:50|142.46|140.06|142.2|139.8|142.46|140.06|142.2|139.8|0
1649445060000|2022-04-08 19:11:00|142.26|139.86|142.2|139.8|142.33|139.93|142.2|139.8|0
1649445070000|2022-04-08 19:11:10|142.33|139.93|142.2|139.8|142.33|139.93|142.2|139.8|0
1649445080000|2022-04-08 19:11:20|142.26|139.86|142.2|139.8|142.33|139.93|142.2|139.8|0
1649445090000|2022-04-08 19:11:30|142.33|139.93|142.39|139.99|142.46|140.06|142.33|139.93|0
1649445100000|2022-04-08 19:11:40|142.33|139.93|142.2|139.8|142.33|139.93|141.95|139.55|0
1649445110000|2022-04-08 19:11:50|142.33|139.93|142.84|140.44|142.97|140.57|142.33|139.93|0
1649445120000|2022-04-08 19:12:00|142.71|140.31|143.09|140.69|143.09|140.69|142.71|140.31|0
1649445130000|2022-04-08 19:12:10|142.96|140.56|143.22|140.82|143.22|140.82|142.96|140.56|0
1649445140000|2022-04-08 19:12:20|143.47|141.07|144.24|141.84|144.24|141.84|143.47|141.07|0
1649445150000|2022-04-08 19:12:30|144.3|141.9|144.37|141.97|144.62|142.22|144.3|141.9|0
1649445160000|2022-04-08 19:12:40|144.11|141.71|144.05|141.65|144.24|141.84|144.05|141.65|0
1649445170000|2022-04-08 19:12:50|143.66|141.26|143.73|141.33|143.73|141.33|143.47|141.07|0
1649445180000|2022-04-08 19:13:00|143.79|141.39|144.24|141.84|144.24|141.84|143.79|141.39|0
1649445190000|2022-04-08 19:13:10|144.37|141.97|144.37|141.97|144.5|142.1|144.37|141.97|0
1649445200000|2022-04-08 19:13:20|144.43|142.03|144.75|142.35|144.75|142.35|144.43|142.03|0
1649445210000|2022-04-08 19:13:30|145.01|142.61|145.14|142.74|145.14|142.74|145.01|142.61|0
1649445220000|2022-04-08 19:13:40|145.26|142.86|147.2|144.8|147.2|144.8|145.26|142.86|0
1649445230000|2022-04-08 19:13:50|146.94|144.54|146.29|143.89|146.94|144.54|146.29|143.89|0
1649445240000|2022-04-08 19:14:00|146.42|144.02|146.17|143.77|146.42|144.02|146.17|143.77|0
1649445250000|2022-04-08 19:14:10|146.29|143.89|146.04|143.64|146.29|143.89|146.04|143.64|0
1649445260000|2022-04-08 19:14:20|146.17|143.77|145.52|143.12|146.17|143.77|145.52|143.12|0
1649445270000|2022-04-08 19:14:30|144.88|142.48|145.01|142.61|145.26|142.86|144.88|142.48|0
1649445280000|2022-04-08 19:14:40|145.14|142.74|145.01|142.61|145.14|142.74|145.01|142.61|0
1649445290000|2022-04-08 19:14:50|145.07|142.67|145.01|142.61|145.14|142.74|145.01|142.61|0
1649445300000|2022-04-08 19:15:00|144.75|142.35|144.24|141.84|144.75|142.35|144.24|141.84|0
1649445310000|2022-04-08 19:15:10|144.49|142.09|144.37|141.97|144.49|142.09|144.37|141.97|0
1649445320000|2022-04-08 19:15:20|144.24|141.84|143.98|141.58|144.37|141.97|143.98|141.58|0
1649445330000|2022-04-08 19:15:30|144.17|141.77|144.37|141.97|144.37|141.97|144.17|141.77|0
1649445340000|2022-04-08 19:15:40|144.49|142.09|144.49|142.09|144.49|142.09|144.37|141.97|0
1649445350000|2022-04-08 19:15:50|144.43|142.03|145.26|142.86|145.39|142.99|144.43|142.03|0
1649445360000|2022-04-08 19:16:00|145.39|142.99|145.01|142.61|145.39|142.99|145.01|142.61|0
1649445370000|2022-04-08 19:16:10|144.88|142.48|145.39|142.99|145.39|142.99|144.75|142.35|0
1649445380000|2022-04-08 19:16:20|145.65|143.25|145.65|143.25|145.65|143.25|145.52|143.12|0
1649445390000|2022-04-08 19:16:30|145.52|143.12|145.65|143.25|145.65|143.25|145.52|143.12|0
1649445400000|2022-04-08 19:16:40|146.16|143.76|146.16|143.76|146.16|143.76|146.03|143.63|0
1649445410000|2022-04-08 19:16:50|146.03|143.63|146.03|143.63|146.1|143.7|146.03|143.63|0
1649445420000|2022-04-08 19:17:00|145.78|143.38|146.42|144.02|146.42|144.02|145.78|143.38|0
1649445430000|2022-04-08 19:17:10|146.29|143.89|146.55|144.15|146.55|144.15|146.29|143.89|0
1649445440000|2022-04-08 19:17:20|146.42|144.02|146.1|143.7|146.42|144.02|146.1|143.7|0
1649445450000|2022-04-08 19:17:30|146.16|143.76|146.16|143.76|146.16|143.76|146.03|143.63|0
1649445460000|2022-04-08 19:17:40|146.68|144.28|146.81|144.41|147.07|144.67|146.68|144.28|0
1649445470000|2022-04-08 19:17:50|146.94|144.54|147.07|144.67|147.07|144.67|146.94|144.54|0
1649445480000|2022-04-08 19:18:00|147.33|144.93|147.58|145.18|147.71|145.31|147.33|144.93|0
1649445490000|2022-04-08 19:18:10|147.71|145.31|147.71|145.31|148.1|145.7|147.71|145.31|0
1649445500000|2022-04-08 19:18:20|147.46|145.06|147.46|145.06|147.58|145.18|147.46|145.06|0
1649445510000|2022-04-08 19:18:30|147.45|145.05|147.07|144.67|147.45|145.05|146.81|144.41|0
1649445520000|2022-04-08 19:18:40|147.2|144.8|147.2|144.8|147.2|144.8|147.07|144.67|0
1649445530000|2022-04-08 19:18:50|147.07|144.67|146.87|144.47|147.07|144.67|146.81|144.41|0
1649445540000|2022-04-08 19:19:00|146.42|144.02|145.71|143.31|146.42|144.02|145.71|143.31|0
1649445550000|2022-04-08 19:19:10|145.52|143.12|145.78|143.38|145.78|143.38|145.52|143.12|0
1649445560000|2022-04-08 19:19:20|145.39|142.99|145.52|143.12|145.78|143.38|145.39|142.99|0
1649445570000|2022-04-08 19:19:30|145.58|143.18|145.39|142.99|145.58|143.18|145.39|142.99|0
1649445580000|2022-04-08 19:19:40|145|142.6|144.62|142.22|145|142.6|144.62|142.22|0
1649445590000|2022-04-08 19:19:50|144.75|142.35|144.62|142.22|144.75|142.35|144.49|142.09|0
1649445600000|2022-04-08 19:20:00|144.49|142.09|144.88|142.48|144.88|142.48|144.49|142.09|0
1649445610000|2022-04-08 19:20:10|145|142.6|145|142.6|145.13|142.73|144.88|142.48|0
1649445620000|2022-04-08 19:20:20|144.68|142.28|144.87|142.47|144.87|142.47|144.68|142.28|0
1649445630000|2022-04-08 19:20:30|145|142.6|145.26|142.86|145.26|142.86|145|142.6|0
1649445640000|2022-04-08 19:20:40|145.39|142.99|145.06|142.66|145.58|143.18|145.06|142.66|0
1649445650000|2022-04-08 19:20:50|145|142.6|145|142.6|145|142.6|144.75|142.35|0
1649445660000|2022-04-08 19:21:00|145.13|142.73|144.87|142.47|145.13|142.73|144.75|142.35|0
1649445670000|2022-04-08 19:21:10|145|142.6|144.75|142.35|145|142.6|144.62|142.22|0
1649445680000|2022-04-08 19:21:20|144.62|142.22|144.62|142.22|144.62|142.22|144.62|142.22|0
1649445690000|2022-04-08 19:21:30|144.87|142.47|144.75|142.35|144.87|142.47|144.75|142.35|0
1649445700000|2022-04-08 19:21:40|144.62|142.22|145|142.6|145|142.6|144.62|142.22|0
1649445710000|2022-04-08 19:21:50|144.87|142.47|145|142.6|145|142.6|144.75|142.35|0
1649445720000|2022-04-08 19:22:00|144.87|142.47|144.49|142.09|144.87|142.47|144.49|142.09|0
1649445730000|2022-04-08 19:22:10|144.62|142.22|144.36|141.96|144.62|142.22|144.36|141.96|0
1649445740000|2022-04-08 19:22:20|143.98|141.58|143.47|141.07|143.98|141.58|143.21|140.81|0
1649445750000|2022-04-08 19:22:30|143.59|141.19|143.72|141.32|143.98|141.58|143.59|141.19|0
1649445760000|2022-04-08 19:22:40|143.85|141.45|143.66|141.26|143.85|141.45|143.59|141.19|0
1649445770000|2022-04-08 19:22:50|143.59|141.19|143.59|141.19|143.59|141.19|143.47|141.07|0
1649445780000|2022-04-08 19:23:00|143.72|141.32|143.59|141.19|143.72|141.32|143.59|141.19|0
1649445790000|2022-04-08 19:23:10|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1649445800000|2022-04-08 19:23:20|144.1|141.7|144.36|141.96|144.36|141.96|143.98|141.58|0
1649445810000|2022-04-08 19:23:30|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1649445820000|2022-04-08 19:23:40|145.26|142.86|144.62|142.22|145.26|142.86|144.62|142.22|0
1649445830000|2022-04-08 19:23:50|144.74|142.34|144.36|141.96|144.74|142.34|144.36|141.96|0
1649445840000|2022-04-08 19:24:00|144.49|142.09|144.42|142.02|144.62|142.22|144.36|141.96|0
1649445850000|2022-04-08 19:24:10|144.62|142.22|144.62|142.22|144.74|142.34|144.62|142.22|0
1649445860000|2022-04-08 19:24:20|144.49|142.09|144.36|141.96|144.49|142.09|144.36|141.96|0
1649445870000|2022-04-08 19:24:30|144.87|142.47|144.87|142.47|144.93|142.53|144.74|142.34|0
1649445880000|2022-04-08 19:24:40|145|142.6|144.62|142.22|145|142.6|144.49|142.09|0
1649445890000|2022-04-08 19:24:50|144.74|142.34|144.74|142.34|144.81|142.41|144.74|142.34|0
1649445900000|2022-04-08 19:25:00|144.62|142.22|144.74|142.34|144.74|142.34|144.62|142.22|0
1649445910000|2022-04-08 19:25:10|145|142.6|145.39|142.99|145.39|142.99|145|142.6|0
1649445920000|2022-04-08 19:25:20|145.26|142.86|145.51|143.11|145.51|143.11|145.26|142.86|0
1649445930000|2022-04-08 19:25:30|145.58|143.18|145.77|143.37|145.9|143.5|145.58|143.18|0
1649445940000|2022-04-08 19:25:40|145.9|143.5|145.77|143.37|145.9|143.5|145.77|143.37|0
1649445950000|2022-04-08 19:25:50|145.64|143.24|145.38|142.98|145.64|143.24|145.26|142.86|0
1649445960000|2022-04-08 19:26:00|145.77|143.37|145.26|142.86|145.77|143.37|145.26|142.86|0
1649445970000|2022-04-08 19:26:10|144.74|142.34|144.74|142.34|144.74|142.34|144.74|142.34|0
1649445980000|2022-04-08 19:26:20|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1649445990000|2022-04-08 19:26:30|145.26|142.86|145.38|142.98|145.38|142.98|145.26|142.86|0
1649446000000|2022-04-08 19:26:40|145.26|142.86|145.19|142.79|145.26|142.86|145.13|142.73|0
1649446010000|2022-04-08 19:26:50|145.13|142.73|145.38|142.98|145.38|142.98|145.13|142.73|0
1649446020000|2022-04-08 19:27:00|145.51|143.11|145|142.6|145.51|143.11|145|142.6|0
1649446030000|2022-04-08 19:27:10|145.13|142.73|145.38|142.98|145.51|143.11|145.13|142.73|0
1649446040000|2022-04-08 19:27:20|145.25|142.85|145.13|142.73|145.25|142.85|145.13|142.73|0
1649446050000|2022-04-08 19:27:30|145|142.6|145.13|142.73|145.13|142.73|145|142.6|0
1649446060000|2022-04-08 19:27:40|145|142.6|145.13|142.73|145.13|142.73|145|142.6|0
1649446070000|2022-04-08 19:27:50|145.25|142.85|144.87|142.47|145.25|142.85|144.87|142.47|0
1649446080000|2022-04-08 19:28:00|145|142.6|145.25|142.85|145.25|142.85|145|142.6|0
1649446090000|2022-04-08 19:28:10|145.06|142.66|145|142.6|145.25|142.85|145|142.6|0
1649446100000|2022-04-08 19:28:20|144.61|142.21|144.87|142.47|144.87|142.47|144.61|142.21|0
1649446110000|2022-04-08 19:28:30|144.74|142.34|145.38|142.98|145.38|142.98|144.74|142.34|0
1649446120000|2022-04-08 19:28:40|145.13|142.73|145.51|143.11|145.51|143.11|145.13|142.73|0
1649446130000|2022-04-08 19:28:50|145.25|142.85|145.25|142.85|145.38|142.98|145.25|142.85|0
1649446140000|2022-04-08 19:29:00|145.51|143.11|145.64|143.24|145.64|143.24|145.38|142.98|0
1649446150000|2022-04-08 19:29:10|145.77|143.37|145.64|143.24|145.9|143.5|145.64|143.24|0
1649446160000|2022-04-08 19:29:20|145.25|142.85|145.64|143.24|145.64|143.24|145.06|142.66|0
1649446170000|2022-04-08 19:29:30|145.38|142.98|145.12|142.72|145.38|142.98|145.12|142.72|0
1649446180000|2022-04-08 19:29:40|145.51|143.11|145.51|143.11|145.77|143.37|145.51|143.11|0
1649446190000|2022-04-08 19:29:50|145.38|142.98|145.77|143.37|145.77|143.37|145.38|142.98|0
1649446200000|2022-04-08 19:30:00|146.15|143.75|145.96|143.56|146.8|144.4|145.96|143.56|0
1649446210000|2022-04-08 19:30:10|145.9|143.5|146.41|144.01|146.41|144.01|145.9|143.5|0
1649446220000|2022-04-08 19:30:20|146.54|144.14|146.54|144.14|146.8|144.4|146.54|144.14|0
1649446230000|2022-04-08 19:30:30|146.41|144.01|146.28|143.88|146.41|144.01|146.15|143.75|0
1649446240000|2022-04-08 19:30:40|146.15|143.75|146.41|144.01|146.41|144.01|146.15|143.75|0
1649446250000|2022-04-08 19:30:50|146.54|144.14|146.47|144.07|146.67|144.27|146.47|144.07|0
1649446260000|2022-04-08 19:31:00|146.67|144.27|146.8|144.4|146.93|144.53|146.67|144.27|0
1649446270000|2022-04-08 19:31:10|146.67|144.27|146.28|143.88|146.67|144.27|146.15|143.75|0
1649446280000|2022-04-08 19:31:20|146.15|143.75|145.9|143.5|146.15|143.75|145.9|143.5|0
1649446290000|2022-04-08 19:31:30|145.64|143.24|145.64|143.24|145.77|143.37|145.64|143.24|0
1649446300000|2022-04-08 19:31:40|145.38|142.98|145.12|142.72|145.38|142.98|145.12|142.72|0
1649446310000|2022-04-08 19:31:50|144.74|142.34|144.74|142.34|144.74|142.34|144.48|142.08|0
1649446320000|2022-04-08 19:32:00|144.48|142.08|144.74|142.34|144.74|142.34|144.48|142.08|0
1649446330000|2022-04-08 19:32:10|144.61|142.21|144.35|141.95|144.61|142.21|144.35|141.95|0
1649446340000|2022-04-08 19:32:20|144.48|142.08|144.1|141.7|144.48|142.08|144.1|141.7|0
1649446350000|2022-04-08 19:32:30|143.97|141.57|144.1|141.7|144.1|141.7|143.84|141.44|0
1649446360000|2022-04-08 19:32:40|144.35|141.95|144.74|142.34|144.74|142.34|144.35|141.95|0
1649446370000|2022-04-08 19:32:50|144.87|142.47|144.87|142.47|144.87|142.47|144.61|142.21|0
1649446380000|2022-04-08 19:33:00|144.61|142.21|144.61|142.21|144.74|142.34|144.61|142.21|0
1649446390000|2022-04-08 19:33:10|144.74|142.34|144.35|141.95|144.74|142.34|144.35|141.95|0
1649446400000|2022-04-08 19:33:20|144.74|142.34|144.74|142.34|144.87|142.47|144.74|142.34|0
1649446410000|2022-04-08 19:33:30|144.35|141.95|143.97|141.57|144.61|142.21|143.97|141.57|0
1649446420000|2022-04-08 19:33:40|143.84|141.44|143.97|141.57|143.97|141.57|143.84|141.44|0
1649446430000|2022-04-08 19:33:50|144.22|141.82|144.35|141.95|144.48|142.08|144.22|141.82|0
1649446440000|2022-04-08 19:34:00|144.22|141.82|144.1|141.7|144.22|141.82|144.1|141.7|0
1649446450000|2022-04-08 19:34:10|143.97|141.57|144.1|141.7|144.22|141.82|143.97|141.57|0
1649446460000|2022-04-08 19:34:20|144.22|141.82|143.97|141.57|144.22|141.82|143.97|141.57|0
1649446470000|2022-04-08 19:34:30|144.22|141.82|143.97|141.57|144.22|141.82|143.84|141.44|0
1649446480000|2022-04-08 19:34:40|143.71|141.31|143.33|140.93|143.77|141.37|143.33|140.93|0
1649446490000|2022-04-08 19:34:50|143.2|140.8|143.08|140.68|143.33|140.93|143.08|140.68|0
1649446510000|2022-04-08 19:35:10|142.44|140.04|142.44|140.04|142.57|140.17|142.44|140.04|0
1649446520000|2022-04-08 19:35:20|142.19|139.79|141.55|139.15|142.19|139.79|141.55|139.15|0
1649446530000|2022-04-08 19:35:30|141.43|139.03|141.43|139.03|141.68|139.28|141.43|139.03|0
1649446540000|2022-04-08 19:35:40|141.68|139.28|141.55|139.15|141.68|139.28|141.43|139.03|0
1649446550000|2022-04-08 19:35:50|141.68|139.28|141.55|139.15|141.68|139.28|141.3|138.9|0
1649446560000|2022-04-08 19:36:00|141.43|139.03|141.81|139.41|141.81|139.41|141.43|139.03|0
1649446570000|2022-04-08 19:36:10|141.93|139.53|142.06|139.66|142.44|140.04|141.93|139.53|0
1649446580000|2022-04-08 19:36:20|141.93|139.53|141.81|139.41|141.93|139.53|141.81|139.41|0
1649446590000|2022-04-08 19:36:30|141.68|139.28|141.68|139.28|141.68|139.28|141.55|139.15|0
1649446600000|2022-04-08 19:36:40|141.55|139.15|142.06|139.66|142.06|139.66|141.55|139.15|0
1649446610000|2022-04-08 19:36:50|141.93|139.53|142.06|139.66|142.06|139.66|141.68|139.28|0
1649446620000|2022-04-08 19:37:00|141.93|139.53|142.06|139.66|142.06|139.66|141.93|139.53|0
1649446630000|2022-04-08 19:37:10|142.18|139.78|142.06|139.66|142.18|139.78|142.06|139.66|0
1649446640000|2022-04-08 19:37:20|141.93|139.53|141.8|139.4|141.93|139.53|141.55|139.15|0
1649446650000|2022-04-08 19:37:30|141.61|139.21|141.55|139.15|141.61|139.21|141.55|139.15|0
1649446660000|2022-04-08 19:37:40|141.68|139.28|141.8|139.4|141.8|139.4|141.68|139.28|0
1649446670000|2022-04-08 19:37:50|141.93|139.53|142.06|139.66|142.18|139.78|141.93|139.53|0
1649446680000|2022-04-08 19:38:00|142.18|139.78|141.8|139.4|142.18|139.78|141.8|139.4|0
1649446690000|2022-04-08 19:38:10|141.93|139.53|141.68|139.28|141.93|139.53|141.55|139.15|0
1649446700000|2022-04-08 19:38:20|141.8|139.4|141.86|139.46|141.86|139.46|141.68|139.28|0
1649446710000|2022-04-08 19:38:30|141.93|139.53|142.69|140.29|142.69|140.29|141.93|139.53|0
1649446720000|2022-04-08 19:38:40|142.56|140.16|142.31|139.91|142.56|140.16|142.31|139.91|0
1649446730000|2022-04-08 19:38:50|142.18|139.78|141.42|139.02|142.18|139.78|141.42|139.02|0
1649446740000|2022-04-08 19:39:00|141.68|139.28|141.86|139.46|141.86|139.46|141.55|139.15|0
1649446750000|2022-04-08 19:39:10|141.8|139.4|141.8|139.4|142.18|139.78|141.8|139.4|0
1649446760000|2022-04-08 19:39:20|141.68|139.28|141.93|139.53|141.93|139.53|141.68|139.28|0
1649446770000|2022-04-08 19:39:30|141.74|139.34|141.61|139.21|141.8|139.4|141.61|139.21|0
1649446780000|2022-04-08 19:39:40|141.68|139.28|141.3|138.9|141.68|139.28|141.3|138.9|0
1649446790000|2022-04-08 19:39:50|141.42|139.02|141.42|139.02|141.68|139.28|141.42|139.02|0
1649446800000|2022-04-08 19:40:00|141.68|139.28|141.42|139.02|141.8|139.4|141.3|138.9|0
1649446810000|2022-04-08 19:40:10|141.68|139.28|141.68|139.28|141.68|139.28|141.55|139.15|0
1649446820000|2022-04-08 19:40:20|141.55|139.15|141.17|138.77|141.55|139.15|141.17|138.77|0
1649446830000|2022-04-08 19:40:30|141.04|138.64|141.17|138.77|141.3|138.9|141.04|138.64|0
1649446840000|2022-04-08 19:40:40|141.04|138.64|141.8|139.4|141.8|139.4|140.92|138.52|0
1649446850000|2022-04-08 19:40:50|141.68|139.28|141.68|139.28|141.68|139.28|141.42|139.02|0
1649446860000|2022-04-08 19:41:00|141.8|139.4|142.06|139.66|142.06|139.66|141.68|139.28|0
1649446870000|2022-04-08 19:41:10|141.93|139.53|141.93|139.53|141.93|139.53|141.8|139.4|0
1649446880000|2022-04-08 19:41:20|142.18|139.78|142.06|139.66|142.31|139.91|142.06|139.66|0
1649446890000|2022-04-08 19:41:30|142.18|139.78|142.44|140.04|142.44|140.04|142.18|139.78|0
1649446900000|2022-04-08 19:41:40|142.31|139.91|142.31|139.91|142.44|140.04|142.31|139.91|0
1649446910000|2022-04-08 19:41:50|142.12|139.72|142.18|139.78|142.18|139.78|141.99|139.59|0
1649446920000|2022-04-08 19:42:00|142.05|139.65|142.12|139.72|142.12|139.72|142.05|139.65|0
1649446930000|2022-04-08 19:42:10|142.44|140.04|142.43|140.03|142.44|140.04|142.43|140.03|0
1649446940000|2022-04-08 19:42:20|142.56|140.16|142.43|140.03|142.56|140.16|142.43|140.03|0
1649446950000|2022-04-08 19:42:30|142.56|140.16|143.07|140.67|143.07|140.67|142.56|140.16|0
1649446960000|2022-04-08 19:42:40|142.94|140.54|142.94|140.54|143.07|140.67|142.94|140.54|0
1649446970000|2022-04-08 19:42:50|142.82|140.42|142.69|140.29|142.82|140.42|142.69|140.29|0
1649446980000|2022-04-08 19:43:00|142.31|139.91|142.43|140.03|142.43|140.03|142.31|139.91|0
1649446990000|2022-04-08 19:43:10|142.18|139.78|142.24|139.84|142.31|139.91|142.18|139.78|0
1649447000000|2022-04-08 19:43:20|142.56|140.16|142.69|140.29|142.69|140.29|142.43|140.03|0
1649447010000|2022-04-08 19:43:30|142.82|140.42|143.71|141.31|143.71|141.31|142.82|140.42|0
1649447020000|2022-04-08 19:43:40|143.83|141.43|143.58|141.18|143.83|141.43|143.58|141.18|0
1649447030000|2022-04-08 19:43:50|143|140.6|143.07|140.67|143.2|140.8|143|140.6|0
1649447040000|2022-04-08 19:44:00|143.32|140.92|143.45|141.05|143.58|141.18|143.32|140.92|0
1649447050000|2022-04-08 19:44:10|143.32|140.92|143.58|141.18|143.58|141.18|143.32|140.92|0
1649447060000|2022-04-08 19:44:20|143.71|141.31|144.22|141.82|144.22|141.82|143.71|141.31|0
1649447070000|2022-04-08 19:44:30|144.35|141.95|144.09|141.69|144.35|141.95|143.96|141.56|0
1649447080000|2022-04-08 19:44:40|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1649447090000|2022-04-08 19:44:50|144.09|141.69|144.6|142.2|144.6|142.2|144.09|141.69|0
1649447100000|2022-04-08 19:45:00|144.22|141.82|144.09|141.69|144.6|142.2|144.09|141.69|0
1649447110000|2022-04-08 19:45:10|144.47|142.07|144.47|142.07|144.47|142.07|144.22|141.82|0
1649447120000|2022-04-08 19:45:20|144.6|142.2|145.11|142.71|145.24|142.84|144.6|142.2|0
1649447130000|2022-04-08 19:45:30|145.24|142.84|145.11|142.71|145.24|142.84|145.11|142.71|0
1649447140000|2022-04-08 19:45:40|144.86|142.46|144.98|142.58|144.98|142.58|144.73|142.33|0
1649447150000|2022-04-08 19:45:50|144.86|142.46|144.47|142.07|144.86|142.46|144.47|142.07|0
1649447160000|2022-04-08 19:46:00|144.22|141.82|143.83|141.43|144.22|141.82|143.71|141.31|0
1649447170000|2022-04-08 19:46:10|144.22|141.82|143.83|141.43|144.6|142.2|143.83|141.43|0
1649447180000|2022-04-08 19:46:20|143.7|141.3|143|140.6|143.7|141.3|143|140.6|0
1649447190000|2022-04-08 19:46:30|142.94|140.54|142.69|140.29|142.94|140.54|142.43|140.03|0
1649447200000|2022-04-08 19:46:40|142.56|140.16|142.3|139.9|142.69|140.29|142.3|139.9|0
1649447210000|2022-04-08 19:46:50|142.18|139.78|142.56|140.16|142.69|140.29|142.18|139.78|0
1649447220000|2022-04-08 19:47:00|142.18|139.78|142.94|140.54|143|140.6|142.18|139.78|0
1649447230000|2022-04-08 19:47:10|143.07|140.67|143.19|140.79|143.32|140.92|143.07|140.67|0
1649447240000|2022-04-08 19:47:20|143.32|140.92|143.32|140.92|143.45|141.05|143.32|140.92|0
1649447250000|2022-04-08 19:47:30|143.19|140.79|142.43|140.03|143.19|140.79|142.43|140.03|0
1649447260000|2022-04-08 19:47:40|142.18|139.78|141.92|139.52|142.18|139.78|141.92|139.52|0
1649447270000|2022-04-08 19:47:50|141.8|139.4|141.92|139.52|141.92|139.52|141.8|139.4|0
1649447280000|2022-04-08 19:48:00|142.18|139.78|142.56|140.16|142.56|140.16|142.18|139.78|0
1649447290000|2022-04-08 19:48:10|142.05|139.65|141.6|139.2|142.05|139.65|141.54|139.14|0
1649447300000|2022-04-08 19:48:20|141.8|139.4|141.92|139.52|142.05|139.65|141.8|139.4|0
1649447310000|2022-04-08 19:48:30|142.18|139.78|142.05|139.65|142.18|139.78|141.92|139.52|0
1649447320000|2022-04-08 19:48:40|142.3|139.9|141.8|139.4|142.3|139.9|141.8|139.4|0
1649447330000|2022-04-08 19:48:50|141.92|139.52|141.8|139.4|141.92|139.52|141.67|139.27|0
1649447340000|2022-04-08 19:49:00|141.67|139.27|141.42|139.02|141.67|139.27|141.42|139.02|0
1649447350000|2022-04-08 19:49:10|141.16|138.76|140.79|138.39|141.16|138.76|140.79|138.39|0
1649447360000|2022-04-08 19:49:20|141.04|138.64|140.91|138.51|141.04|138.64|140.79|138.39|0
1649447370000|2022-04-08 19:49:30|140.79|138.39|140.41|138.01|140.79|138.39|140.41|138.01|0
1649447380000|2022-04-08 19:49:40|140.72|138.32|141.04|138.64|141.04|138.64|140.72|138.32|0
1649447390000|2022-04-08 19:49:50|140.79|138.39|140.28|137.88|140.79|138.39|140.28|137.88|0
1649447400000|2022-04-08 19:50:00|139.9|137.5|139.15|136.75|140.28|137.88|139.15|136.75|0
1649447410000|2022-04-08 19:50:10|138.9|136.5|138.53|136.13|138.9|136.5|138.4|136|0
1649447420000|2022-04-08 19:50:20|138.15|135.75|137.78|135.38|138.15|135.75|137.78|135.38|0
1649447430000|2022-04-08 19:50:30|137.53|135.13|137.28|134.88|137.53|135.13|137.28|134.88|0
1649447440000|2022-04-08 19:50:40|137.41|135.01|137.9|135.5|137.9|135.5|137.41|135.01|0
1649447450000|2022-04-08 19:50:50|137.65|135.25|138.15|135.75|138.15|135.75|137.65|135.25|0
1649447460000|2022-04-08 19:51:00|138.28|135.88|137.28|134.88|138.28|135.88|137.28|134.88|0
1649447470000|2022-04-08 19:51:10|137.41|135.01|137.16|134.76|137.41|135.01|137.16|134.76|0
1649447480000|2022-04-08 19:51:20|137.03|134.63|136.66|134.26|137.16|134.76|136.66|134.26|0
1649447490000|2022-04-08 19:51:30|136.79|134.39|136.66|134.26|136.91|134.51|136.66|134.26|0
1649447500000|2022-04-08 19:51:40|136.79|134.39|137.97|135.57|137.97|135.57|133.94|131.54|0
1649447510000|2022-04-08 19:51:50|138.22|135.82|138.72|136.32|138.84|136.44|138.22|135.82|0
1649447520000|2022-04-08 19:52:00|138.59|136.19|138.97|136.57|138.97|136.57|138.59|136.19|0
1649447530000|2022-04-08 19:52:10|138.84|136.44|138.72|136.32|138.84|136.44|138.59|136.19|0
1649447540000|2022-04-08 19:52:20|138.59|136.19|139.09|136.69|139.22|136.82|138.59|136.19|0
1649447550000|2022-04-08 19:52:30|139.22|136.82|139.09|136.69|139.22|136.82|138.84|136.44|0
1649447560000|2022-04-08 19:52:40|139.34|136.94|139.09|136.69|139.59|137.19|139.09|136.69|0
1649447570000|2022-04-08 19:52:50|139.21|136.81|139.34|136.94|139.34|136.94|139.09|136.69|0
1649447580000|2022-04-08 19:53:00|138.97|136.57|138.97|136.57|139.09|136.69|138.97|136.57|0
1649447590000|2022-04-08 19:53:10|138.84|136.44|138.72|136.32|138.84|136.44|138.72|136.32|0
1649447600000|2022-04-08 19:53:20|139.09|136.69|139.09|136.69|139.09|136.69|138.97|136.57|0
1649447610000|2022-04-08 19:53:30|138.97|136.57|138.72|136.32|138.97|136.57|138.72|136.32|0
1649447620000|2022-04-08 19:53:40|138.84|136.44|138.59|136.19|138.84|136.44|138.59|136.19|0
1649447630000|2022-04-08 19:53:50|138.47|136.07|138.72|136.32|138.72|136.32|138.47|136.07|0
1649447640000|2022-04-08 19:54:00|138.84|136.44|139.34|136.94|139.34|136.94|138.84|136.44|0
1649447650000|2022-04-08 19:54:10|138.96|136.56|139.46|137.06|139.46|137.06|138.84|136.44|0
1649447660000|2022-04-08 19:54:20|139.34|136.94|138.84|136.44|139.34|136.94|138.84|136.44|0
1649447670000|2022-04-08 19:54:30|138.72|136.32|138.96|136.56|138.96|136.56|138.72|136.32|0
1649447680000|2022-04-08 19:54:40|138.53|136.13|138.59|136.19|138.72|136.32|138.53|136.13|0
1649447690000|2022-04-08 19:54:50|138.34|135.94|138.4|136|138.47|136.07|138.34|135.94|0
1649447700000|2022-04-08 19:55:00|138.72|136.32|139.21|136.81|139.21|136.81|138.72|136.32|0
1649447710000|2022-04-08 19:55:10|138.59|136.19|138.47|136.07|138.59|136.19|138.47|136.07|0
1649447720000|2022-04-08 19:55:20|138.84|136.44|138.59|136.19|138.84|136.44|138.59|136.19|0
1649447730000|2022-04-08 19:55:30|138.28|135.88|138.71|136.31|138.71|136.31|138.22|135.82|0
1649447740000|2022-04-08 19:55:40|138.47|136.07|138.71|136.31|138.71|136.31|138.22|135.82|0
1649447750000|2022-04-08 19:55:50|138.59|136.19|138.09|135.69|138.59|136.19|138.09|135.69|0
1649447760000|2022-04-08 19:56:00|137.85|135.45|137.72|135.32|137.85|135.45|137.72|135.32|0
1649447770000|2022-04-08 19:56:10|137.6|135.2|137.6|135.2|137.97|135.57|137.47|135.07|0
1649447780000|2022-04-08 19:56:20|137.35|134.95|137.35|134.95|137.6|135.2|137.23|134.83|0
1649447790000|2022-04-08 19:56:30|137.47|135.07|137.1|134.7|137.47|135.07|137.1|134.7|0
1649447800000|2022-04-08 19:56:40|137.35|134.95|137.23|134.83|137.35|134.95|137.23|134.83|0
1649447810000|2022-04-08 19:56:50|137.35|134.95|137.6|135.2|137.72|135.32|137.35|134.95|0
1649447820000|2022-04-08 19:57:00|137.85|135.45|138.22|135.82|138.22|135.82|137.85|135.45|0
1649447830000|2022-04-08 19:57:10|138.47|136.07|138.34|135.94|138.59|136.19|138.09|135.69|0
1649447840000|2022-04-08 19:57:20|138.22|135.82|137.97|135.57|138.22|135.82|137.97|135.57|0
1649447850000|2022-04-08 19:57:30|137.84|135.44|137.6|135.2|137.84|135.44|137.6|135.2|0
1649447860000|2022-04-08 19:57:40|137.72|135.32|137.72|135.32|137.72|135.32|137.72|135.32|0
1649447870000|2022-04-08 19:57:50|137.6|135.2|137.47|135.07|137.6|135.2|137.47|135.07|0
1649447880000|2022-04-08 19:58:00|137.6|135.2|138.09|135.69|138.09|135.69|137.6|135.2|0
1649447890000|2022-04-08 19:58:10|137.72|135.32|137.72|135.32|137.84|135.44|137.6|135.2|0
1649447900000|2022-04-08 19:58:20|137.84|135.44|138.22|135.82|138.22|135.82|137.84|135.44|0
1649447910000|2022-04-08 19:58:30|138.34|135.94|138.22|135.82|138.34|135.94|137.97|135.57|0
1649447920000|2022-04-08 19:58:40|138.09|135.69|138.34|135.94|138.34|135.94|137.97|135.57|0
1649447930000|2022-04-08 19:58:50|138.46|136.06|137.84|135.44|138.46|136.06|137.84|135.44|0
1649447940000|2022-04-08 19:59:00|138.09|135.69|138.22|135.82|138.22|135.82|137.72|135.32|0
1649447950000|2022-04-08 19:59:10|138.09|135.69|137.72|135.32|138.09|135.69|137.72|135.32|0
1649447960000|2022-04-08 19:59:20|137.1|134.7|136.85|134.45|137.23|134.83|136.85|134.45|0
1649447970000|2022-04-08 19:59:30|136.73|134.33|136.61|134.21|136.73|134.33|136.24|133.84|0
1649447980000|2022-04-08 19:59:40|137.22|134.82|138.46|136.06|138.46|136.06|137.22|134.82|0
1649447990000|2022-04-08 19:59:50|138.59|136.19|140.21|137.81|140.21|137.81|138.59|136.19|0
1649448000000|2022-04-08 20:00:00|140.58|138.18|141.46|139.06|141.72|139.32|140.58|138.18|0
1649448010000|2022-04-08 20:00:10|141.72|139.32|142.35|139.95|142.6|140.2|141.72|139.32|0
1649448020000|2022-04-08 20:00:20|142.47|140.07|141.21|138.81|142.47|140.07|141.21|138.81|0
1649448030000|2022-04-08 20:00:30|141.09|138.69|141.21|138.81|141.21|138.81|140.96|138.56|0
1649448040000|2022-04-08 20:00:40|141.34|138.94|141.46|139.06|141.59|139.19|141.34|138.94|0
1649448050000|2022-04-08 20:00:50|141.34|138.94|141.21|138.81|141.46|139.06|141.21|138.81|0
1649448060000|2022-04-08 20:01:00|141.09|138.69|141.46|139.06|141.46|139.06|140.83|138.43|0
1649448070000|2022-04-08 20:01:10|141.34|138.94|141.34|138.94|141.46|139.06|141.34|138.94|0
1649448080000|2022-04-08 20:01:20|141.46|139.06|141.97|139.57|142.09|139.69|141.46|139.06|0
1649448090000|2022-04-08 20:01:30|141.84|139.44|141.46|139.06|141.84|139.44|141.46|139.06|0
1649448100000|2022-04-08 20:01:40|141.59|139.19|141.84|139.44|141.84|139.44|141.59|139.19|0
1649448110000|2022-04-08 20:01:50|141.97|139.57|141.59|139.19|141.97|139.57|141.59|139.19|0
1649448120000|2022-04-08 20:02:00|141.46|139.06|141.46|139.06|141.59|139.19|141.46|139.06|0
1649448130000|2022-04-08 20:02:10|141.34|138.94|141.08|138.68|141.34|138.94|141.08|138.68|0
1649448140000|2022-04-08 20:02:20|141.21|138.81|141.21|138.81|141.34|138.94|141.21|138.81|0
1649448150000|2022-04-08 20:02:30|140.96|138.56|140.96|138.56|140.96|138.56|140.83|138.43|0
1649448160000|2022-04-08 20:02:40|141.02|138.62|141.08|138.68|141.46|139.06|141.02|138.62|0
1649448170000|2022-04-08 20:02:50|140.96|138.56|141.08|138.68|141.08|138.68|140.96|138.56|0
1649448180000|2022-04-08 20:03:00|140.96|138.56|141.08|138.68|141.08|138.68|140.96|138.56|0
1649448190000|2022-04-08 20:03:10|140.96|138.56|140.83|138.43|140.96|138.56|140.83|138.43|0
1649448220000|2022-04-08 20:03:40|140.71|138.31|140.71|138.31|140.71|138.31|140.58|138.18|0
1649448230000|2022-04-08 20:03:50|140.83|138.43|140.96|138.56|140.96|138.56|140.83|138.43|0
1649448240000|2022-04-08 20:04:00|141.08|138.68|140.96|138.56|141.08|138.68|140.96|138.56|0
1649448250000|2022-04-08 20:04:10|140.71|138.31|140.71|138.31|140.71|138.31|140.71|138.31|0
1649448260000|2022-04-08 20:04:20|140.83|138.43|140.89|138.49|140.89|138.49|140.71|138.31|0
1649448270000|2022-04-08 20:04:30|140.83|138.43|140.96|138.56|141.08|138.68|140.83|138.43|0
1649448280000|2022-04-08 20:04:40|141.08|138.68|140.96|138.56|141.08|138.68|140.96|138.56|0
1649448290000|2022-04-08 20:04:50|141.08|138.68|140.96|138.56|141.21|138.81|140.96|138.56|0
1649448300000|2022-04-08 20:05:00|141.08|138.68|141.21|138.81|141.21|138.81|140.96|138.56|0
1649448310000|2022-04-08 20:05:10|141.08|138.68|140.96|138.56|141.08|138.68|140.96|138.56|0
1649448330000|2022-04-08 20:05:30|140.83|138.43|140.96|138.56|140.96|138.56|140.83|138.43|0
1649448350000|2022-04-08 20:05:50|140.83|138.43|140.71|138.31|140.83|138.43|140.71|138.31|0
1649448360000|2022-04-08 20:06:00|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1649448380000|2022-04-08 20:06:20|140.45|138.05|140.45|138.05|140.58|138.18|140.45|138.05|0
1649448400000|2022-04-08 20:06:40|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1649448440000|2022-04-08 20:07:20|140.2|137.8|140.33|137.93|140.33|137.93|140.2|137.8|0
1649448450000|2022-04-08 20:07:30|140.45|138.05|140.45|138.05|140.45|138.05|140.45|138.05|0
1649448460000|2022-04-08 20:07:40|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1649448470000|2022-04-08 20:07:50|140.45|138.05|140.51|138.11|140.51|138.11|140.33|137.93|0
1649448480000|2022-04-08 20:08:00|140.33|137.93|140.58|138.18|140.58|138.18|140.33|137.93|0
1649448500000|2022-04-08 20:08:20|140.7|138.3|140.76|138.36|140.76|138.36|140.7|138.3|0
1649448510000|2022-04-08 20:08:30|140.83|138.43|140.83|138.43|140.89|138.49|140.83|138.43|0
1649448550000|2022-04-08 20:09:10|140.45|138.05|140.58|138.18|140.58|138.18|140.45|138.05|0
1649448560000|2022-04-08 20:09:20|140.7|138.3|140.83|138.43|140.83|138.43|140.7|138.3|0
1649448570000|2022-04-08 20:09:30|140.95|138.55|140.83|138.43|140.95|138.55|140.83|138.43|0
1649448580000|2022-04-08 20:09:40|140.95|138.55|140.83|138.43|140.95|138.55|140.83|138.43|0
1649448590000|2022-04-08 20:09:50|140.7|138.3|140.95|138.55|140.95|138.55|140.7|138.3|0
1649448600000|2022-04-08 20:10:00|141.08|138.68|140.7|138.3|141.08|138.68|140.7|138.3|0
1649448610000|2022-04-08 20:10:10|140.83|138.43|140.83|138.43|140.83|138.43|140.58|138.18|0
1649448620000|2022-04-08 20:10:20|140.7|138.3|140.7|138.3|140.7|138.3|140.7|138.3|0
1649448630000|2022-04-08 20:10:30|140.33|137.93|140.33|137.93|140.45|138.05|140.33|137.93|0
1649448640000|2022-04-08 20:10:40|140.45|138.05|140.45|138.05|140.45|138.05|140.45|138.05|0
1649448650000|2022-04-08 20:10:50|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1649448660000|2022-04-08 20:11:00|140.45|138.05|140.45|138.05|140.58|138.18|140.45|138.05|0
1649448690000|2022-04-08 20:11:30|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1649448700000|2022-04-08 20:11:40|140.45|138.05|140.45|138.05|140.45|138.05|140.45|138.05|0
1649448720000|2022-04-08 20:12:00|140.33|137.93|140.32|137.92|140.33|137.93|140.32|137.92|0
1649448730000|2022-04-08 20:12:10|140.39|137.99|140.32|137.92|140.39|137.99|140.32|137.92|0
1649448750000|2022-04-08 20:12:30|140.38|137.98|140.45|138.05|140.45|138.05|140.38|137.98|0
1649448760000|2022-04-08 20:12:40|140.58|138.18|140.32|137.92|140.58|138.18|140.32|137.92|0
1649448780000|2022-04-08 20:13:00|140.2|137.8|140.2|137.8|140.2|137.8|140.2|137.8|0
1649448790000|2022-04-08 20:13:10|140.07|137.67|139.95|137.55|140.07|137.67|139.82|137.42|0
1649448800000|2022-04-08 20:13:20|140.01|137.61|140.07|137.67|140.07|137.67|140.01|137.61|0
1649448810000|2022-04-08 20:13:30|139.95|137.55|140.07|137.67|140.07|137.67|139.95|137.55|0
1649448820000|2022-04-08 20:13:40|140.2|137.8|140.07|137.67|140.2|137.8|140.07|137.67|0
1649448830000|2022-04-08 20:13:50|139.95|137.55|139.95|137.55|139.95|137.55|139.95|137.55|0
1649448850000|2022-04-08 20:14:10|139.88|137.48|139.82|137.42|139.88|137.48|139.82|137.42|0
1649448860000|2022-04-08 20:14:20|139.95|137.55|139.95|137.55|139.95|137.55|139.95|137.55|0
1649448870000|2022-04-08 20:14:30|139.82|137.42|139.82|137.42|139.82|137.42|139.82|137.42|0
1649448880000|2022-04-08 20:14:40|139.7|137.3|139.82|137.42|139.82|137.42|139.7|137.3|0
1649448890000|2022-04-08 20:14:50|139.57|137.17|139.57|137.17|139.57|137.17|139.57|137.17|0
1649448910000|2022-04-08 20:15:10|139.77|136.97|139.9|137.1|139.9|137.1|139.77|136.97|0
1649660700000|2022-04-11 07:05:00|129.86|127.46|129.98|127.58|130.22|127.82|129.86|127.46|0
1649660710000|2022-04-11 07:05:10|130.15|127.75|130.46|128.06|130.46|128.06|130.15|127.75|0
1649660720000|2022-04-11 07:05:20|130.58|128.18|130.58|128.18|130.58|128.18|130.46|128.06|0
1649660730000|2022-04-11 07:05:30|130.46|128.06|130.1|127.7|130.58|128.18|130.1|127.7|0
1649660740000|2022-04-11 07:05:40|129.91|127.51|130.03|127.63|130.09|127.69|129.91|127.51|0
1649660750000|2022-04-11 07:05:50|130.09|127.69|129.97|127.57|130.09|127.69|129.97|127.57|0
1649660760000|2022-04-11 07:06:00|130.39|127.99|130.45|128.05|130.58|128.18|130.39|127.99|0
1649660770000|2022-04-11 07:06:10|130.33|127.93|130.45|128.05|130.45|128.05|130.33|127.93|0
1649660780000|2022-04-11 07:06:20|130.21|127.81|130.33|127.93|130.45|128.05|130.21|127.81|0
1649660790000|2022-04-11 07:06:30|129.97|127.57|129.97|127.57|129.97|127.57|129.91|127.51|0
1649660800000|2022-04-11 07:06:40|129.62|127.22|129.5|127.1|129.62|127.22|129.5|127.1|0
1649660810000|2022-04-11 07:06:50|128.96|126.56|129.02|126.62|129.26|126.86|128.96|126.56|0
1649660820000|2022-04-11 07:07:00|128.9|126.5|128.78|126.38|128.96|126.56|128.66|126.26|0
1649660830000|2022-04-11 07:07:10|128.72|126.32|128.66|126.26|129.02|126.62|128.66|126.26|0
1649660840000|2022-04-11 07:07:20|128.54|126.14|128.42|126.02|128.6|126.2|128.42|126.02|0
1649660850000|2022-04-11 07:07:30|128.3|125.9|128.06|125.66|128.3|125.9|128.06|125.66|0
1649660860000|2022-04-11 07:07:40|127.95|125.55|127.71|125.31|128|125.6|127.71|125.31|0
1649660870000|2022-04-11 07:07:50|127.95|125.55|127.95|125.55|128.06|125.66|127.95|125.55|0
1649660880000|2022-04-11 07:08:00|128.18|125.78|128.24|125.84|128.3|125.9|128.06|125.66|0
1649660890000|2022-04-11 07:08:10|128.18|125.78|128.54|126.14|128.54|126.14|128.18|125.78|0
1649660900000|2022-04-11 07:08:20|128.42|126.02|128.06|125.66|128.54|126.14|128.06|125.66|0
1649660910000|2022-04-11 07:08:30|128.12|125.72|128.06|125.66|128.12|125.72|128.06|125.66|0
1649660920000|2022-04-11 07:08:40|128.18|125.78|128.3|125.9|128.42|126.02|128.18|125.78|0
1649660930000|2022-04-11 07:08:50|128.18|125.78|128.36|125.96|128.42|126.02|128.18|125.78|0
1649660940000|2022-04-11 07:09:00|128.3|125.9|128.18|125.78|128.3|125.9|128.12|125.72|0
1649660950000|2022-04-11 07:09:10|128.24|125.84|128.3|125.9|128.3|125.9|128.24|125.84|0
1649660960000|2022-04-11 07:09:20|128.06|125.66|127.94|125.54|128.18|125.78|127.94|125.54|0
1649660970000|2022-04-11 07:09:30|127.83|125.43|127.83|125.43|127.83|125.43|127.65|125.25|0
1649660980000|2022-04-11 07:09:40|127.94|125.54|128.06|125.66|128.06|125.66|127.94|125.54|0
1649660990000|2022-04-11 07:09:50|127.94|125.54|128.06|125.66|128.06|125.66|127.94|125.54|0
1649661000000|2022-04-11 07:10:00|127.94|125.54|127.23|124.83|127.94|125.54|127.23|124.83|0
1649661010000|2022-04-11 07:10:10|127.35|124.95|127.94|125.54|127.94|125.54|127.35|124.95|0
1649661020000|2022-04-11 07:10:20|127.71|125.31|127.23|124.83|127.71|125.31|127.23|124.83|0
1649661030000|2022-04-11 07:10:30|127.47|125.07|127.23|124.83|127.47|125.07|127.23|124.83|0
1649661040000|2022-04-11 07:10:40|127.05|124.65|127.53|125.13|127.53|125.13|127.05|124.65|0
1649661050000|2022-04-11 07:10:50|127.47|125.07|127.17|124.77|127.53|125.13|127.17|124.77|0
1649661060000|2022-04-11 07:11:00|127.23|124.83|127.05|124.65|127.23|124.83|127|124.6|0
1649661070000|2022-04-11 07:11:10|126.64|124.24|127.29|124.89|127.29|124.89|126.64|124.24|0
1649661080000|2022-04-11 07:11:20|127.11|124.71|127.23|124.83|127.35|124.95|127.11|124.71|0
1649661090000|2022-04-11 07:11:30|127.35|124.95|126.88|124.48|127.47|125.07|126.88|124.48|0
1649661100000|2022-04-11 07:11:40|126.64|124.24|126.64|124.24|126.88|124.48|126.64|124.24|0
1649661110000|2022-04-11 07:11:50|126.29|123.89|125.58|123.18|126.29|123.89|125.58|123.18|0
1649661120000|2022-04-11 07:12:00|124.88|122.48|124.76|122.36|125.11|122.71|124.76|122.36|0
1649661130000|2022-04-11 07:12:10|125.58|123.18|125.46|123.06|125.58|123.18|125.46|123.06|0
1649661140000|2022-04-11 07:12:20|125.7|123.3|125.64|123.24|125.82|123.42|125.64|123.24|0
1649661150000|2022-04-11 07:12:30|124.88|122.48|124.41|122.01|124.88|122.48|124.41|122.01|0
1649661160000|2022-04-11 07:12:40|124.53|122.13|124.29|121.89|124.53|122.13|124.29|121.89|0
1649661170000|2022-04-11 07:12:50|124.41|122.01|124.29|121.89|124.53|122.13|124.29|121.89|0
1649661180000|2022-04-11 07:13:00|124.41|122.01|124.18|121.78|124.41|122.01|124.18|121.78|0
1649661190000|2022-04-11 07:13:10|124.29|121.89|124.29|121.89|124.41|122.01|124.23|121.83|0
1649661200000|2022-04-11 07:13:20|124.23|121.83|124.64|122.24|124.64|122.24|124.23|121.83|0
1649661210000|2022-04-11 07:13:30|124.29|121.89|124.29|121.89|124.29|121.89|124.23|121.83|0
1649661220000|2022-04-11 07:13:40|124.41|122.01|124.41|122.01|124.47|122.07|124.41|122.01|0
1649661230000|2022-04-11 07:13:50|124.29|121.89|124.41|122.01|124.41|122.01|124.29|121.89|0
1649661240000|2022-04-11 07:14:00|124.58|122.18|124.41|122.01|124.64|122.24|124.29|121.89|0
1649661250000|2022-04-11 07:14:10|124.64|122.24|124.41|122.01|124.7|122.3|124.41|122.01|0
1649661260000|2022-04-11 07:14:20|124.35|121.95|124.64|122.24|124.64|122.24|124.35|121.95|0
1649661270000|2022-04-11 07:14:30|124.76|122.36|124.64|122.24|124.88|122.48|124.53|122.13|0
1649661280000|2022-04-11 07:14:40|124.53|122.13|124.23|121.83|124.53|122.13|124.18|121.78|0
1649661290000|2022-04-11 07:14:50|124.29|121.89|124|121.6|124.29|121.89|124|121.6|0
1649661300000|2022-04-11 07:15:00|123.36|120.96|123.13|120.73|123.36|120.96|122.95|120.55|0
1649661310000|2022-04-11 07:15:10|123.02|120.62|123.59|121.19|123.59|121.19|123.02|120.62|0
1649661320000|2022-04-11 07:15:20|123.71|121.31|123.59|121.19|123.71|121.31|123.53|121.13|0
1649661330000|2022-04-11 07:15:30|123.65|121.25|124.06|121.66|124.06|121.66|123.65|121.25|0
1649661340000|2022-04-11 07:15:40|124.18|121.78|124.53|122.13|124.53|122.13|124.18|121.78|0
1649661350000|2022-04-11 07:15:50|124.76|122.36|124.82|122.42|124.99|122.59|124.76|122.36|0
1649661360000|2022-04-11 07:16:00|124.88|122.48|124.41|122.01|124.88|122.48|124.41|122.01|0
1649661370000|2022-04-11 07:16:10|124.53|122.13|124.88|122.48|124.88|122.48|124.53|122.13|0
1649661380000|2022-04-11 07:16:20|125.05|122.65|125.34|122.94|125.34|122.94|125.05|122.65|0
1649661390000|2022-04-11 07:16:30|125.28|122.88|125.23|122.83|125.34|122.94|125.23|122.83|0
1649661400000|2022-04-11 07:16:40|124.88|122.48|125.11|122.71|125.11|122.71|124.88|122.48|0
1649661410000|2022-04-11 07:16:50|124.99|122.59|125.11|122.71|125.11|122.71|124.99|122.59|0
1649661420000|2022-04-11 07:17:00|125.23|122.83|125.34|122.94|125.46|123.06|125.23|122.83|0
1649661430000|2022-04-11 07:17:10|125.23|122.83|125.58|123.18|125.58|123.18|125.23|122.83|0
1649661440000|2022-04-11 07:17:20|125.7|123.3|125.81|123.41|125.81|123.41|125.46|123.06|0
1649661450000|2022-04-11 07:17:30|125.7|123.3|125.81|123.41|125.81|123.41|125.7|123.3|0
1649661460000|2022-04-11 07:17:40|126.05|123.65|126.17|123.77|126.17|123.77|126.05|123.65|0
1649661470000|2022-04-11 07:17:50|126.28|123.88|126.34|123.94|126.34|123.94|126.22|123.82|0
1649661480000|2022-04-11 07:18:00|125.93|123.53|126.28|123.88|126.28|123.88|125.93|123.53|0
1649661490000|2022-04-11 07:18:10|126.1|123.7|126.4|124|126.4|124|126.1|123.7|0
1649661500000|2022-04-11 07:18:20|126.16|123.76|126.05|123.65|126.16|123.76|126.05|123.65|0
1649661510000|2022-04-11 07:18:30|125.93|123.53|126.52|124.12|126.52|124.12|125.93|123.53|0
1649661520000|2022-04-11 07:18:40|126.64|124.24|126.69|124.29|126.75|124.35|126.52|124.12|0
1649661530000|2022-04-11 07:18:50|126.64|124.24|126.34|123.94|126.64|124.24|126.34|123.94|0
1649661540000|2022-04-11 07:19:00|126.28|123.88|126.16|123.76|126.28|123.88|126.16|123.76|0
1649661550000|2022-04-11 07:19:10|126.28|123.88|125.69|123.29|126.28|123.88|125.69|123.29|0
1649661560000|2022-04-11 07:19:20|125.46|123.06|125.69|123.29|125.93|123.53|125.46|123.06|0
1649661570000|2022-04-11 07:19:30|125.58|123.18|125.63|123.23|125.63|123.23|125.58|123.18|0
1649661580000|2022-04-11 07:19:40|125.58|123.18|125.11|122.71|125.58|123.18|125.11|122.71|0
1649661590000|2022-04-11 07:19:50|125.22|122.82|125.34|122.94|125.34|122.94|125.22|122.82|0
1649661600000|2022-04-11 07:20:00|124.99|122.59|125.22|122.82|125.22|122.82|124.99|122.59|0
1649661610000|2022-04-11 07:20:10|125.28|122.88|125.22|122.82|125.28|122.88|125.22|122.82|0
1649661620000|2022-04-11 07:20:20|125.11|122.71|125.34|122.94|125.34|122.94|125.11|122.71|0
1649661630000|2022-04-11 07:20:30|125.46|123.06|125.46|123.06|125.51|123.11|125.34|122.94|0
1649661640000|2022-04-11 07:20:40|125.93|123.53|125.69|123.29|125.93|123.53|125.69|123.29|0
1649661650000|2022-04-11 07:20:50|125.81|123.41|125.93|123.53|125.93|123.53|125.81|123.41|0
1649661660000|2022-04-11 07:21:00|125.81|123.41|125.98|123.58|125.98|123.58|125.81|123.41|0
1649661670000|2022-04-11 07:21:10|126.05|123.65|126.05|123.65|126.1|123.7|126.05|123.65|0
1649661680000|2022-04-11 07:21:20|126.28|123.88|126.28|123.88|126.28|123.88|125.98|123.58|0
1649661690000|2022-04-11 07:21:30|126.4|124|126.4|124|126.52|124.12|126.4|124|0
1649661700000|2022-04-11 07:21:40|126.52|124.12|126.52|124.12|126.52|124.12|126.52|124.12|0
1649661710000|2022-04-11 07:21:50|126.63|124.23|126.52|124.12|126.63|124.23|126.34|123.94|0
1649661720000|2022-04-11 07:22:00|126.45|124.05|126.52|124.12|126.52|124.12|126.4|124|0
1649661730000|2022-04-11 07:22:10|126.57|124.17|126.45|124.05|126.63|124.23|126.45|124.05|0
1649661740000|2022-04-11 07:22:20|126.52|124.12|127.11|124.71|127.11|124.71|126.52|124.12|0
1649661750000|2022-04-11 07:22:30|127.22|124.82|126.99|124.59|127.22|124.82|126.99|124.59|0
1649661760000|2022-04-11 07:22:40|126.87|124.47|126.63|124.23|126.87|124.47|126.63|124.23|0
1649661770000|2022-04-11 07:22:50|126.45|124.05|126.63|124.23|126.63|124.23|126.4|124|0
1649661780000|2022-04-11 07:23:00|126.51|124.11|126.63|124.23|126.63|124.23|126.51|124.11|0
1649661790000|2022-04-11 07:23:10|126.69|124.29|126.87|124.47|127.1|124.7|126.69|124.29|0
1649661800000|2022-04-11 07:23:20|126.99|124.59|127.1|124.7|127.1|124.7|126.99|124.59|0
1649661810000|2022-04-11 07:23:30|127.22|124.82|127.34|124.94|127.52|125.12|127.22|124.82|0
1649661820000|2022-04-11 07:23:40|126.99|124.59|126.99|124.59|126.99|124.59|126.87|124.47|0
1649661830000|2022-04-11 07:23:50|127.1|124.7|127.22|124.82|127.22|124.82|127.1|124.7|0
1649661840000|2022-04-11 07:24:00|127.34|124.94|127.46|125.06|127.46|125.06|127.34|124.94|0
1649661850000|2022-04-11 07:24:10|127.22|124.82|127.4|125|127.4|125|127.22|124.82|0
1649661860000|2022-04-11 07:24:20|127.22|124.82|127.7|125.3|127.7|125.3|127.1|124.7|0
1649661870000|2022-04-11 07:24:30|127.46|125.06|127.58|125.18|127.58|125.18|127.34|124.94|0
1649661880000|2022-04-11 07:24:40|127.63|125.23|127.93|125.53|127.93|125.53|127.63|125.23|0
1649661890000|2022-04-11 07:24:50|128.53|126.13|128.41|126.01|128.53|126.13|128.41|126.01|0
1649661900000|2022-04-11 07:25:00|128.29|125.89|128.29|125.89|128.41|126.01|128.29|125.89|0
1649661910000|2022-04-11 07:25:10|128.11|125.71|128.29|125.89|128.29|125.89|128.05|125.65|0
1649661920000|2022-04-11 07:25:20|128.53|126.13|128.77|126.37|128.77|126.37|128.53|126.13|0
1649661930000|2022-04-11 07:25:30|128.88|126.48|128.76|126.36|128.88|126.48|128.65|126.25|0
1649661940000|2022-04-11 07:25:40|128.65|126.25|128.46|126.06|128.65|126.25|128.46|126.06|0
1649661950000|2022-04-11 07:25:50|128.53|126.13|128.53|126.13|128.53|126.13|128.53|126.13|0
1649661960000|2022-04-11 07:26:00|128.76|126.36|129.12|126.72|129.12|126.72|128.76|126.36|0
1649661970000|2022-04-11 07:26:10|129.36|126.96|130.2|127.8|130.2|127.8|129.36|126.96|0
1649661980000|2022-04-11 07:26:20|130.44|128.04|130.32|127.92|130.8|128.4|130.32|127.92|0
1649661990000|2022-04-11 07:26:30|130.44|128.04|130.68|128.28|130.68|128.28|130.44|128.04|0
1649662000000|2022-04-11 07:26:40|130.86|128.46|130.98|128.58|131.04|128.64|130.86|128.46|0
1649662010000|2022-04-11 07:26:50|131.16|128.76|131.4|129|131.4|129|131.16|128.76|0
1649662020000|2022-04-11 07:27:00|131.04|128.64|131.04|128.64|131.16|128.76|130.92|128.52|0
1649662030000|2022-04-11 07:27:10|130.8|128.4|130.92|128.52|131.16|128.76|130.8|128.4|0
1649662040000|2022-04-11 07:27:20|131.04|128.64|131.16|128.76|131.16|128.76|130.92|128.52|0
1649662050000|2022-04-11 07:27:30|130.74|128.34|130.92|128.52|131.16|128.76|130.74|128.34|0
1649662060000|2022-04-11 07:27:40|131.16|128.76|130.92|128.52|131.16|128.76|130.92|128.52|0
1649662070000|2022-04-11 07:27:50|131.04|128.64|131.89|129.49|131.89|129.49|131.04|128.64|0
1649662080000|2022-04-11 07:28:00|132.98|130.58|132.98|130.58|132.98|130.58|132.79|130.39|0
1649662090000|2022-04-11 07:28:10|133.22|130.82|133.34|130.94|133.34|130.94|133.1|130.7|0
1649662100000|2022-04-11 07:28:20|132.98|130.58|133.16|130.76|133.16|130.76|132.98|130.58|0
1649662110000|2022-04-11 07:28:30|133.03|130.63|133.16|130.76|133.16|130.76|133.03|130.63|0
1649662120000|2022-04-11 07:28:40|132.98|130.58|132.73|130.33|133.1|130.7|132.73|130.33|0
1649662130000|2022-04-11 07:28:50|133.1|130.7|133.1|130.7|133.1|130.7|133.1|130.7|0
1649662140000|2022-04-11 07:29:00|133.22|130.82|133.22|130.82|133.22|130.82|133.16|130.76|0
1649662150000|2022-04-11 07:29:10|133.34|130.94|133.71|131.31|133.71|131.31|133.34|130.94|0
1649662160000|2022-04-11 07:29:20|134.2|131.8|134.44|132.04|134.44|132.04|134.2|131.8|0
1649662180000|2022-04-11 07:29:40|134.56|132.16|135.3|132.9|135.3|132.9|134.44|132.04|0
1649662190000|2022-04-11 07:29:50|135.18|132.78|135.54|133.14|135.54|133.14|135.18|132.78|0
1649662200000|2022-04-11 07:30:00|135.67|133.27|135.67|133.27|135.79|133.39|135.67|133.27|0
1649662210000|2022-04-11 07:30:10|135.42|133.02|135.42|133.02|135.6|133.2|135.42|133.02|0
1649662220000|2022-04-11 07:30:20|135.18|132.78|135.17|132.77|135.42|133.02|135.17|132.77|0
1649662230000|2022-04-11 07:30:30|134.81|132.41|135.42|133.02|135.67|133.27|134.81|132.41|0
1649662240000|2022-04-11 07:30:40|135.17|132.77|135.36|132.96|135.36|132.96|135.17|132.77|0
1649662250000|2022-04-11 07:30:50|135.3|132.9|135.54|133.14|135.54|133.14|135.3|132.9|0
1649662260000|2022-04-11 07:31:00|135.3|132.9|135.42|133.02|135.54|133.14|135.3|132.9|0
1649662270000|2022-04-11 07:31:10|134.81|132.41|135.3|132.9|135.3|132.9|134.81|132.41|0
1649662280000|2022-04-11 07:31:20|135.05|132.65|135.3|132.9|135.3|132.9|134.93|132.53|0
1649662290000|2022-04-11 07:31:30|135.23|132.83|134.93|132.53|135.23|132.83|134.68|132.28|0
1649662300000|2022-04-11 07:31:40|134.81|132.41|134.44|132.04|134.81|132.41|134.37|131.97|0
1649662310000|2022-04-11 07:31:50|134.32|131.92|134.44|132.04|134.44|132.04|134.07|131.67|0
1649662320000|2022-04-11 07:32:00|134.62|132.22|134.32|131.92|134.62|132.22|134.32|131.92|0
1649662330000|2022-04-11 07:32:10|133.95|131.55|133.95|131.55|133.95|131.55|133.95|131.55|0
1649662340000|2022-04-11 07:32:20|133.7|131.3|133.83|131.43|133.83|131.43|133.7|131.3|0
1649662350000|2022-04-11 07:32:30|133.95|131.55|134.07|131.67|134.07|131.67|133.83|131.43|0
1649662360000|2022-04-11 07:32:40|133.95|131.55|134.01|131.61|134.01|131.61|133.95|131.55|0
1649662370000|2022-04-11 07:32:50|133.95|131.55|134.31|131.91|134.31|131.91|133.95|131.55|0
1649662380000|2022-04-11 07:33:00|134.19|131.79|134.31|131.91|134.31|131.91|134.19|131.79|0
1649662390000|2022-04-11 07:33:10|134.07|131.67|134.07|131.67|134.13|131.73|133.95|131.55|0
1649662400000|2022-04-11 07:33:20|134.44|132.04|134.31|131.91|134.44|132.04|134.31|131.91|0
1649662410000|2022-04-11 07:33:30|134.25|131.85|134.8|132.4|134.8|132.4|134.25|131.85|0
1649662420000|2022-04-11 07:33:40|135.05|132.65|135.42|133.02|135.42|133.02|134.93|132.53|0
1649662430000|2022-04-11 07:33:50|135.54|133.14|135.17|132.77|135.54|133.14|135.17|132.77|0
1649662440000|2022-04-11 07:34:00|134.8|132.4|134.68|132.28|134.8|132.4|134.68|132.28|0
1649662450000|2022-04-11 07:34:10|134.56|132.16|134.5|132.1|134.56|132.16|134.5|132.1|0
1649662460000|2022-04-11 07:34:20|134.93|132.53|134.93|132.53|135.05|132.65|134.93|132.53|0
1649662480000|2022-04-11 07:34:40|134.86|132.46|134.93|132.53|134.93|132.53|134.8|132.4|0
1649662490000|2022-04-11 07:34:50|134.99|132.59|134.93|132.53|135.05|132.65|134.93|132.53|0
1649662500000|2022-04-11 07:35:00|135.05|132.65|135.42|133.02|135.42|133.02|135.05|132.65|0
1649662510000|2022-04-11 07:35:10|135.66|133.26|135.42|133.02|135.66|133.26|135.42|133.02|0
1649662520000|2022-04-11 07:35:20|135.54|133.14|134.93|132.53|135.54|133.14|134.93|132.53|0
1649662530000|2022-04-11 07:35:30|135.11|132.71|135.05|132.65|135.11|132.71|135.05|132.65|0
1649662540000|2022-04-11 07:35:40|134.98|132.58|135.17|132.77|135.17|132.77|134.98|132.58|0
1649662550000|2022-04-11 07:35:50|134.98|132.58|135.05|132.65|135.05|132.65|134.93|132.53|0
1649662560000|2022-04-11 07:36:00|134.93|132.53|135.17|132.77|135.17|132.77|134.93|132.53|0
1649662570000|2022-04-11 07:36:10|135.29|132.89|135.29|132.89|135.29|132.89|135.29|132.89|0
1649662580000|2022-04-11 07:36:20|135.23|132.83|135.17|132.77|135.23|132.83|135.17|132.77|0
1649662590000|2022-04-11 07:36:30|135.05|132.65|134.68|132.28|135.05|132.65|134.68|132.28|0
1649662600000|2022-04-11 07:36:40|134.56|132.16|134.92|132.52|134.92|132.52|134.56|132.16|0
1649662610000|2022-04-11 07:36:50|134.86|132.46|134.68|132.28|134.86|132.46|134.68|132.28|0
1649662620000|2022-04-11 07:37:00|134.56|132.16|134.56|132.16|134.56|132.16|134.43|132.03|0
1649662630000|2022-04-11 07:37:10|134.8|132.4|134.92|132.52|134.92|132.52|134.8|132.4|0
1649662640000|2022-04-11 07:37:20|134.8|132.4|134.8|132.4|134.8|132.4|134.74|132.34|0
1649662650000|2022-04-11 07:37:30|134.92|132.52|135.05|132.65|135.05|132.65|134.92|132.52|0
1649662660000|2022-04-11 07:37:40|135.29|132.89|135.17|132.77|135.29|132.89|135.17|132.77|0
1649662670000|2022-04-11 07:37:50|135.29|132.89|135.29|132.89|135.35|132.95|135.29|132.89|0
1649662680000|2022-04-11 07:38:00|135.42|133.02|135.54|133.14|135.66|133.26|135.42|133.02|0
1649662690000|2022-04-11 07:38:10|135.6|133.2|135.29|132.89|135.6|133.2|135.17|132.77|0
1649662700000|2022-04-11 07:38:20|135.41|133.01|135.54|133.14|135.6|133.2|135.41|133.01|0
1649662710000|2022-04-11 07:38:30|135.29|132.89|135.41|133.01|135.41|133.01|135.29|132.89|0
1649662720000|2022-04-11 07:38:40|135.47|133.07|135.41|133.01|135.47|133.07|135.35|132.95|0
1649662730000|2022-04-11 07:38:50|135.47|133.07|135.47|133.07|135.47|133.07|135.47|133.07|0
1649662740000|2022-04-11 07:39:00|135.6|133.2|135.47|133.07|135.6|133.2|135.41|133.01|0
1649662750000|2022-04-11 07:39:10|135.6|133.2|135.29|132.89|135.6|133.2|135.29|132.89|0
1649662760000|2022-04-11 07:39:20|135.23|132.83|135.41|133.01|135.41|133.01|135.23|132.83|0
1649662770000|2022-04-11 07:39:30|135.66|133.26|135.54|133.14|135.66|133.26|135.54|133.14|0
1649662780000|2022-04-11 07:39:40|135.47|133.07|135.54|133.14|135.54|133.14|135.47|133.07|0
1649662790000|2022-04-11 07:39:50|135.47|133.07|135.54|133.14|135.66|133.26|135.47|133.07|0
1649662800000|2022-04-11 07:40:00|135.66|133.26|135.91|133.51|135.91|133.51|135.66|133.26|0
1649662810000|2022-04-11 07:40:10|135.84|133.44|135.41|133.01|135.84|133.44|135.41|133.01|0
1649662820000|2022-04-11 07:40:20|135.35|132.95|135.41|133.01|135.41|133.01|135.29|132.89|0
1649662830000|2022-04-11 07:40:30|135.66|133.26|135.41|133.01|135.66|133.26|135.41|133.01|0
1649662840000|2022-04-11 07:40:40|135.54|133.14|135.54|133.14|135.54|133.14|135.41|133.01|0
1649662850000|2022-04-11 07:40:50|135.47|133.07|135.41|133.01|135.54|133.14|135.41|133.01|0
1649662860000|2022-04-11 07:41:00|135.54|133.14|135.54|133.14|135.54|133.14|135.41|133.01|0
1649662870000|2022-04-11 07:41:10|135.66|133.26|135.84|133.44|135.91|133.51|135.66|133.26|0
1649662880000|2022-04-11 07:41:20|135.91|133.51|135.54|133.14|135.91|133.51|135.54|133.14|0
1649662900000|2022-04-11 07:41:40|135.78|133.38|135.9|133.5|135.9|133.5|135.78|133.38|0
1649662910000|2022-04-11 07:41:50|135.78|133.38|135.78|133.38|135.78|133.38|135.72|133.32|0
1649662920000|2022-04-11 07:42:00|135.66|133.26|135.66|133.26|135.66|133.26|135.66|133.26|0
1649662930000|2022-04-11 07:42:10|135.78|133.38|135.53|133.13|135.78|133.38|135.53|133.13|0
1649662940000|2022-04-11 07:42:20|135.47|133.07|135.53|133.13|135.53|133.13|135.41|133.01|0
1649662950000|2022-04-11 07:42:30|135.66|133.26|135.22|132.82|135.66|133.26|135.22|132.82|0
1649662960000|2022-04-11 07:42:40|135.29|132.89|135.29|132.89|135.41|133.01|135.29|132.89|0
1649662970000|2022-04-11 07:42:50|135.22|132.82|135.17|132.77|135.22|132.82|135.17|132.77|0
1649662980000|2022-04-11 07:43:00|135.1|132.7|135.29|132.89|135.29|132.89|135.1|132.7|0
1649662990000|2022-04-11 07:43:10|135.04|132.64|134.86|132.46|135.04|132.64|134.86|132.46|0
1649663000000|2022-04-11 07:43:20|134.61|132.21|134.8|132.4|134.8|132.4|134.49|132.09|0
1649663010000|2022-04-11 07:43:30|134.67|132.27|135.04|132.64|135.04|132.64|134.67|132.27|0
1649663020000|2022-04-11 07:43:40|134.98|132.58|134.8|132.4|135.04|132.64|134.8|132.4|0
1649663030000|2022-04-11 07:43:50|134.86|132.46|134.92|132.52|134.92|132.52|134.86|132.46|0
1649663040000|2022-04-11 07:44:00|134.86|132.46|134.86|132.46|134.86|132.46|134.8|132.4|0
1649663050000|2022-04-11 07:44:10|134.8|132.4|134.92|132.52|134.98|132.58|134.8|132.4|0
1649663060000|2022-04-11 07:44:20|134.86|132.46|134.8|132.4|134.92|132.52|134.8|132.4|0
1649663070000|2022-04-11 07:44:30|134.86|132.46|134.92|132.52|134.92|132.52|134.8|132.4|0
1649663080000|2022-04-11 07:44:40|134.85|132.45|134.67|132.27|134.85|132.45|134.67|132.27|0
1649663090000|2022-04-11 07:44:50|134.61|132.21|134.73|132.33|134.73|132.33|134.61|132.21|0
1649663100000|2022-04-11 07:45:00|134.8|132.4|134.43|132.03|134.8|132.4|134.43|132.03|0
1649663110000|2022-04-11 07:45:10|134.31|131.91|134.31|131.91|134.31|131.91|134.31|131.91|0
1649663120000|2022-04-11 07:45:20|134.18|131.78|134.06|131.66|134.18|131.78|134.06|131.66|0
1649663130000|2022-04-11 07:45:30|133.69|131.29|133.57|131.17|133.82|131.42|133.57|131.17|0
1649663140000|2022-04-11 07:45:40|133.69|131.29|134.43|132.03|134.43|132.03|133.69|131.29|0
1649663150000|2022-04-11 07:45:50|134.67|132.27|134.55|132.15|134.85|132.45|134.55|132.15|0
1649663160000|2022-04-11 07:46:00|134.49|132.09|134.8|132.4|134.8|132.4|134.49|132.09|0
1649663170000|2022-04-11 07:46:10|134.73|132.33|134.55|132.15|134.79|132.39|134.55|132.15|0
1649663180000|2022-04-11 07:46:20|134.79|132.39|134.85|132.45|134.85|132.45|134.79|132.39|0
1649663190000|2022-04-11 07:46:30|134.79|132.39|134.92|132.52|134.92|132.52|134.79|132.39|0
1649663200000|2022-04-11 07:46:40|135.04|132.64|135.04|132.64|135.1|132.7|135.04|132.64|0
1649663210000|2022-04-11 07:46:50|134.85|132.45|134.85|132.45|134.85|132.45|134.79|132.39|0
1649663220000|2022-04-11 07:47:00|134.92|132.52|134.92|132.52|134.92|132.52|134.92|132.52|0
1649663230000|2022-04-11 07:47:10|135.04|132.64|135.04|132.64|135.04|132.64|135.04|132.64|0
1649663240000|2022-04-11 07:47:20|135.16|132.76|135.04|132.64|135.29|132.89|135.04|132.64|0
1649663250000|2022-04-11 07:47:30|134.85|132.45|134.79|132.39|134.92|132.52|134.79|132.39|0
1649663260000|2022-04-11 07:47:40|134.92|132.52|135.16|132.76|135.16|132.76|134.85|132.45|0
1649663270000|2022-04-11 07:47:50|135.04|132.64|135.1|132.7|135.1|132.7|134.98|132.58|0
1649663280000|2022-04-11 07:48:00|135.04|132.64|135.41|133.01|135.53|133.13|135.04|132.64|0
1649663290000|2022-04-11 07:48:10|135.65|133.25|135.9|133.5|135.9|133.5|135.53|133.13|0
1649663300000|2022-04-11 07:48:20|136.21|133.81|137.26|134.86|137.26|134.86|136.21|133.81|0
1649663310000|2022-04-11 07:48:30|137.14|134.74|136.89|134.49|137.14|134.74|136.76|134.36|0
1649663320000|2022-04-11 07:48:40|136.82|134.42|136.82|134.42|136.89|134.49|136.82|134.42|0
1649663330000|2022-04-11 07:48:50|136.76|134.36|136.27|133.87|136.76|134.36|136.27|133.87|0
1649663340000|2022-04-11 07:49:00|136.39|133.99|136.15|133.75|136.39|133.99|136.02|133.62|0
1649663350000|2022-04-11 07:49:10|136.02|133.62|135.96|133.56|136.02|133.62|135.96|133.56|0
1649663360000|2022-04-11 07:49:20|135.9|133.5|135.71|133.31|135.9|133.5|135.71|133.31|0
1649663370000|2022-04-11 07:49:30|135.65|133.25|135.96|133.56|136.02|133.62|135.65|133.25|0
1649663380000|2022-04-11 07:49:40|136.02|133.62|135.96|133.56|136.15|133.75|135.96|133.56|0
1649663390000|2022-04-11 07:49:50|135.9|133.5|135.65|133.25|135.96|133.56|135.65|133.25|0
1649663400000|2022-04-11 07:50:00|135.71|133.31|135.41|133.01|135.71|133.31|135.41|133.01|0
1649663410000|2022-04-11 07:50:10|135.28|132.88|135.41|133.01|135.41|133.01|135.22|132.82|0
1649663420000|2022-04-11 07:50:20|135.34|132.94|135.28|132.88|135.53|133.13|135.28|132.88|0
1649663430000|2022-04-11 07:50:30|135.16|132.76|135.41|133.01|135.41|133.01|135.04|132.64|0
1649663440000|2022-04-11 07:50:40|135.04|132.64|134.79|132.39|135.04|132.64|134.79|132.39|0
1649663450000|2022-04-11 07:50:50|134.85|132.45|134.79|132.39|134.85|132.45|134.67|132.27|0
1649663460000|2022-04-11 07:51:00|135.28|132.88|135.53|133.13|135.65|133.25|135.16|132.76|0
1649663470000|2022-04-11 07:51:10|135.41|133.01|135.04|132.64|135.41|133.01|135.04|132.64|0
1649663490000|2022-04-11 07:51:30|135.1|132.7|134.85|132.45|135.1|132.7|134.85|132.45|0
1649663500000|2022-04-11 07:51:40|134.91|132.51|134.79|132.39|134.91|132.51|134.79|132.39|0
1649663510000|2022-04-11 07:51:50|134.85|132.45|134.55|132.15|134.85|132.45|134.55|132.15|0
1649663520000|2022-04-11 07:52:00|134.67|132.27|134.79|132.39|134.79|132.39|134.67|132.27|0
1649663530000|2022-04-11 07:52:10|134.67|132.27|134.79|132.39|134.79|132.39|134.6|132.2|0
1649663540000|2022-04-11 07:52:20|134.67|132.27|134.79|132.39|134.79|132.39|134.67|132.27|0
1649663550000|2022-04-11 07:52:30|134.91|132.51|135.16|132.76|135.16|132.76|134.91|132.51|0
1649663560000|2022-04-11 07:52:40|135.04|132.64|135.04|132.64|135.09|132.69|135.04|132.64|0
1649663570000|2022-04-11 07:52:50|135.16|132.76|134.91|132.51|135.16|132.76|134.79|132.39|0
1649663580000|2022-04-11 07:53:00|134.97|132.57|134.91|132.51|135.04|132.64|134.91|132.51|0
1649663590000|2022-04-11 07:53:10|134.97|132.57|134.91|132.51|135.04|132.64|134.91|132.51|0
1649663600000|2022-04-11 07:53:20|135.04|132.64|135.03|132.63|135.04|132.64|135.03|132.63|0
1649663610000|2022-04-11 07:53:30|134.91|132.51|135.03|132.63|135.03|132.63|134.91|132.51|0
1649663620000|2022-04-11 07:53:40|134.79|132.39|134.42|132.02|134.79|132.39|134.18|131.78|0
1649663630000|2022-04-11 07:53:50|134.36|131.96|133.89|131.49|134.36|131.96|133.82|131.42|0
1649663640000|2022-04-11 07:54:00|133.94|131.54|133.76|131.36|134.01|131.61|133.7|131.3|0
1649663650000|2022-04-11 07:54:10|133.52|131.12|133.82|131.42|133.89|131.49|133.52|131.12|0
1649663660000|2022-04-11 07:54:20|133.76|131.36|133.76|131.36|133.76|131.36|133.64|131.24|0
1649663670000|2022-04-11 07:54:30|133.7|131.3|133.64|131.24|133.7|131.3|133.64|131.24|0
1649663680000|2022-04-11 07:54:40|133.27|130.87|133.45|131.05|133.52|131.12|133.27|130.87|0
1649663690000|2022-04-11 07:54:50|133.4|131|133.52|131.12|133.58|131.18|133.4|131|0
1649663700000|2022-04-11 07:55:00|133.7|131.3|133.76|131.36|133.76|131.36|133.64|131.24|0
1649663710000|2022-04-11 07:55:10|133.52|131.12|133.45|131.05|133.52|131.12|133.4|131|0
1649663720000|2022-04-11 07:55:20|133.4|131|133.15|130.75|133.4|131|133.15|130.75|0
1649663730000|2022-04-11 07:55:30|133.09|130.69|133.27|130.87|133.27|130.87|133.09|130.69|0
1649663740000|2022-04-11 07:55:40|133.15|130.75|133.4|131|133.4|131|133.15|130.75|0
1649663750000|2022-04-11 07:55:50|133.45|131.05|133.39|130.99|133.52|131.12|133.39|130.99|0
1649663760000|2022-04-11 07:56:00|133.27|130.87|133.15|130.75|133.33|130.93|133.15|130.75|0
1649663770000|2022-04-11 07:56:10|133.21|130.81|133.03|130.63|133.21|130.81|133.03|130.63|0
1649663780000|2022-04-11 07:56:20|132.91|130.51|133.27|130.87|133.27|130.87|132.91|130.51|0
1649663790000|2022-04-11 07:56:30|133.33|130.93|133.21|130.81|133.33|130.93|133.21|130.81|0
1649663800000|2022-04-11 07:56:40|133.03|130.63|133.15|130.75|133.15|130.75|133.03|130.63|0
1649663810000|2022-04-11 07:56:50|133.03|130.63|133.27|130.87|133.27|130.87|133.03|130.63|0
1649663820000|2022-04-11 07:57:00|133.39|130.99|133.27|130.87|133.39|130.99|133.27|130.87|0
1649663830000|2022-04-11 07:57:10|133.03|130.63|133.03|130.63|133.03|130.63|133.03|130.63|0
1649663840000|2022-04-11 07:57:20|132.96|130.56|133.15|130.75|133.15|130.75|132.96|130.56|0
1649663850000|2022-04-11 07:57:30|133.21|130.81|133.21|130.81|133.21|130.81|133.21|130.81|0
1649663860000|2022-04-11 07:57:40|133.15|130.75|133.03|130.63|133.15|130.75|133.03|130.63|0
1649663870000|2022-04-11 07:57:50|133.15|130.75|133.15|130.75|133.15|130.75|133.09|130.69|0
1649663880000|2022-04-11 07:58:00|133.03|130.63|132.72|130.32|133.03|130.63|132.72|130.32|0
1649663890000|2022-04-11 07:58:10|132.54|130.14|132.66|130.26|132.66|130.26|132.54|130.14|0
1649663900000|2022-04-11 07:58:20|132.54|130.14|132.54|130.14|132.54|130.14|132.42|130.02|0
1649663910000|2022-04-11 07:58:30|132.66|130.26|132.78|130.38|132.78|130.38|132.66|130.26|0
1649663930000|2022-04-11 07:58:50|132.72|130.32|132.42|130.02|132.72|130.32|132.42|130.02|0
1649663940000|2022-04-11 07:59:00|132.3|129.9|132.42|130.02|132.48|130.08|132.3|129.9|0
1649663950000|2022-04-11 07:59:10|132.35|129.95|132.54|130.14|132.54|130.14|132.35|129.95|0
1649663960000|2022-04-11 07:59:20|132.6|130.2|132.66|130.26|132.66|130.26|132.6|130.2|0
1649663970000|2022-04-11 07:59:30|132.78|130.38|132.66|130.26|132.78|130.38|132.54|130.14|0
1649663980000|2022-04-11 07:59:40|132.42|130.02|132.3|129.9|132.54|130.14|132.3|129.9|0
1649663990000|2022-04-11 07:59:50|132.35|129.95|132.3|129.9|132.42|130.02|132.3|129.9|0
1649664000000|2022-04-11 08:00:00|132.42|130.02|132.54|130.14|132.54|130.14|132.3|129.9|0
1649664010000|2022-04-11 08:00:10|132.3|129.9|132.66|130.26|132.66|130.26|132.17|129.77|0
1649664020000|2022-04-11 08:00:20|132.72|130.32|133.03|130.63|133.03|130.63|132.72|130.32|0
1649664030000|2022-04-11 08:00:30|132.78|130.38|133.51|131.11|133.51|131.11|132.78|130.38|0
1649664040000|2022-04-11 08:00:40|133.39|130.99|133.03|130.63|133.39|130.99|133.03|130.63|0
1649664050000|2022-04-11 08:00:50|133.15|130.75|133.57|131.17|133.64|131.24|133.15|130.75|0
1649664060000|2022-04-11 08:01:00|133.51|131.11|133.45|131.05|133.51|131.11|133.39|130.99|0
1649664070000|2022-04-11 08:01:10|133.39|130.99|133.27|130.87|133.51|131.11|133.27|130.87|0
1649664080000|2022-04-11 08:01:20|133.02|130.62|132.78|130.38|133.02|130.62|132.78|130.38|0
1649664090000|2022-04-11 08:01:30|132.66|130.26|132.9|130.5|132.9|130.5|132.66|130.26|0
1649664100000|2022-04-11 08:01:40|133.02|130.62|132.78|130.38|133.02|130.62|132.78|130.38|0
1649664110000|2022-04-11 08:01:50|132.66|130.26|132.29|129.89|132.66|130.26|132.29|129.89|0
1649664120000|2022-04-11 08:02:00|132.17|129.77|132.29|129.89|132.42|130.02|132.17|129.77|0
1649664130000|2022-04-11 08:02:10|132.42|130.02|132.29|129.89|132.54|130.14|132.29|129.89|0
1649664140000|2022-04-11 08:02:20|132.17|129.77|132.17|129.77|132.17|129.77|132.17|129.77|0
1649664150000|2022-04-11 08:02:30|132.05|129.65|132.05|129.65|132.42|130.02|132.05|129.65|0
1649664160000|2022-04-11 08:02:40|132.17|129.77|131.57|129.17|132.17|129.77|131.57|129.17|0
1649664170000|2022-04-11 08:02:50|131.69|129.29|131.93|129.53|131.93|129.53|131.69|129.29|0
1649664180000|2022-04-11 08:03:00|131.81|129.41|131.32|128.92|131.81|129.41|131.32|128.92|0
1649664190000|2022-04-11 08:03:10|131.44|129.04|131.2|128.8|131.44|129.04|131.2|128.8|0
1649664200000|2022-04-11 08:03:20|131.32|128.92|131.2|128.8|131.44|129.04|131.2|128.8|0
1649664210000|2022-04-11 08:03:30|131.44|129.04|131.32|128.92|131.44|129.04|131.32|128.92|0
1649664220000|2022-04-11 08:03:40|131.2|128.8|131.2|128.8|131.2|128.8|131.2|128.8|0
1649664240000|2022-04-11 08:04:00|131.32|128.92|131.32|128.92|131.32|128.92|131.32|128.92|0
1649664250000|2022-04-11 08:04:10|131.56|129.16|131.44|129.04|131.56|129.16|131.32|128.92|0
1649664260000|2022-04-11 08:04:20|131.32|128.92|131.32|128.92|131.44|129.04|131.32|128.92|0
1649664270000|2022-04-11 08:04:30|131.2|128.8|131.2|128.8|131.32|128.92|131.2|128.8|0
1649664280000|2022-04-11 08:04:40|131.08|128.68|131.08|128.68|131.08|128.68|131.08|128.68|0
1649664290000|2022-04-11 08:04:50|130.84|128.44|130.36|127.96|130.84|128.44|130.36|127.96|0
1649664300000|2022-04-11 08:05:00|130.24|127.84|130.48|128.08|130.48|128.08|130.12|127.72|0
1649664310000|2022-04-11 08:05:10|130.24|127.84|130.12|127.72|130.24|127.84|130.12|127.72|0
1649664320000|2022-04-11 08:05:20|130|127.6|130|127.6|130|127.6|130|127.6|0
1649664330000|2022-04-11 08:05:30|130.24|127.84|130.05|127.65|130.24|127.84|130.05|127.65|0
1649664340000|2022-04-11 08:05:40|130|127.6|130.17|127.77|130.24|127.84|130|127.6|0
1649664350000|2022-04-11 08:05:50|130.24|127.84|130.6|128.2|130.6|128.2|130.24|127.84|0
1649664360000|2022-04-11 08:06:00|130.96|128.56|130.72|128.32|130.96|128.56|130.72|128.32|0
1649664370000|2022-04-11 08:06:10|130.12|127.72|130.36|127.96|130.36|127.96|130.12|127.72|0
1649664380000|2022-04-11 08:06:20|130.12|127.72|129.88|127.48|130.12|127.72|129.88|127.48|0
1649664390000|2022-04-11 08:06:30|129.52|127.12|129.63|127.23|129.63|127.23|129.52|127.12|0
1649664400000|2022-04-11 08:06:40|129.51|127.11|129.63|127.23|129.63|127.23|129.51|127.11|0
1649664410000|2022-04-11 08:06:50|129.75|127.35|129.57|127.17|129.75|127.35|129.51|127.11|0
1649664420000|2022-04-11 08:07:00|129.75|127.35|129.39|126.99|129.75|127.35|129.39|126.99|0
1649664430000|2022-04-11 08:07:10|129.51|127.11|129.39|126.99|129.51|127.11|129.39|126.99|0
1649664440000|2022-04-11 08:07:20|129.27|126.87|129.45|127.05|129.45|127.05|129.27|126.87|0
1649664450000|2022-04-11 08:07:30|129.51|127.11|129.63|127.23|129.63|127.23|129.51|127.11|0
1649664460000|2022-04-11 08:07:40|129.75|127.35|129.99|127.59|129.99|127.59|129.75|127.35|0
1649664470000|2022-04-11 08:07:50|129.87|127.47|129.63|127.23|129.87|127.47|129.63|127.23|0
1649664480000|2022-04-11 08:08:00|129.87|127.47|130.35|127.95|130.35|127.95|129.87|127.47|0
1649664490000|2022-04-11 08:08:10|130.11|127.71|129.75|127.35|130.11|127.71|129.63|127.23|0
1649664500000|2022-04-11 08:08:20|129.39|126.99|128.56|126.16|129.39|126.99|128.56|126.16|0
1649664510000|2022-04-11 08:08:30|128.68|126.28|128.68|126.28|128.8|126.4|128.61|126.21|0
1649664520000|2022-04-11 08:08:40|129.03|126.63|129.15|126.75|129.15|126.75|129.03|126.63|0
1649664530000|2022-04-11 08:08:50|128.91|126.51|129.03|126.63|129.03|126.63|128.91|126.51|0
1649664540000|2022-04-11 08:09:00|129.15|126.75|129.27|126.87|129.39|126.99|129.03|126.63|0
1649664550000|2022-04-11 08:09:10|129.03|126.63|128.79|126.39|129.03|126.63|128.79|126.39|0
1649664560000|2022-04-11 08:09:20|128.68|126.28|128.44|126.04|128.68|126.28|128.44|126.04|0
1649664570000|2022-04-11 08:09:30|128.32|125.92|128.44|126.04|128.56|126.16|128.32|125.92|0
1649664580000|2022-04-11 08:09:40|128.56|126.16|128.79|126.39|128.79|126.39|128.49|126.09|0
1649664590000|2022-04-11 08:09:50|128.44|126.04|128.91|126.51|128.91|126.51|128.44|126.04|0
1649664600000|2022-04-11 08:10:00|128.67|126.27|128.67|126.27|128.67|126.27|128.44|126.04|0
1649664610000|2022-04-11 08:10:10|128.56|126.16|128.79|126.39|128.79|126.39|128.44|126.04|0
1649664620000|2022-04-11 08:10:20|128.91|126.51|129.27|126.87|129.27|126.87|128.91|126.51|0
1649664630000|2022-04-11 08:10:30|129.33|126.93|128.91|126.51|129.39|126.99|128.91|126.51|0
1649664640000|2022-04-11 08:10:40|129.27|126.87|129.39|126.99|129.39|126.99|129.27|126.87|0
1649664650000|2022-04-11 08:10:50|129.27|126.87|129.27|126.87|129.27|126.87|129.21|126.81|0
1649664660000|2022-04-11 08:11:00|129.15|126.75|128.97|126.57|129.15|126.75|128.91|126.51|0
1649664670000|2022-04-11 08:11:10|129.03|126.63|129.03|126.63|129.03|126.63|128.91|126.51|0
1649664680000|2022-04-11 08:11:20|128.91|126.51|129.15|126.75|129.15|126.75|128.91|126.51|0
1649664690000|2022-04-11 08:11:30|129.27|126.87|129.03|126.63|129.27|126.87|129.03|126.63|0
1649664700000|2022-04-11 08:11:40|128.97|126.57|128.91|126.51|129.03|126.63|128.91|126.51|0
1649664710000|2022-04-11 08:11:50|129.03|126.63|129.27|126.87|129.27|126.87|129.03|126.63|0
1649664720000|2022-04-11 08:12:00|129.21|126.81|129.03|126.63|129.21|126.81|129.03|126.63|0
1649664730000|2022-04-11 08:12:10|128.91|126.51|128.67|126.27|128.91|126.51|128.67|126.27|0
1649664740000|2022-04-11 08:12:20|128.85|126.45|128.91|126.51|128.91|126.51|128.85|126.45|0
1649664750000|2022-04-11 08:12:30|129.03|126.63|128.97|126.57|129.03|126.63|128.97|126.57|0
1649664760000|2022-04-11 08:12:40|128.91|126.51|128.79|126.39|128.91|126.51|128.79|126.39|0
1649664770000|2022-04-11 08:12:50|128.73|126.33|128.79|126.39|128.79|126.39|128.67|126.27|0
1649664780000|2022-04-11 08:13:00|128.73|126.33|128.79|126.39|128.79|126.39|128.73|126.33|0
1649664790000|2022-04-11 08:13:10|128.67|126.27|128.67|126.27|128.67|126.27|128.67|126.27|0
1649664800000|2022-04-11 08:13:20|128.43|126.03|128.55|126.15|128.67|126.27|128.43|126.03|0
1649664810000|2022-04-11 08:13:30|128.49|126.09|128.31|125.91|128.49|126.09|128.31|125.91|0
1649664820000|2022-04-11 08:13:40|128.43|126.03|128.49|126.09|128.55|126.15|128.43|126.03|0
1649664830000|2022-04-11 08:13:50|128.43|126.03|128.08|125.68|128.43|126.03|128.08|125.68|0
1649664840000|2022-04-11 08:14:00|128.13|125.73|128.31|125.91|128.31|125.91|128.13|125.73|0
1649664850000|2022-04-11 08:14:10|128.43|126.03|128.19|125.79|128.43|126.03|127.89|125.49|0
1649664860000|2022-04-11 08:14:20|128.08|125.68|128.19|125.79|128.19|125.79|128.08|125.68|0
1649664870000|2022-04-11 08:14:30|128.31|125.91|128.43|126.03|128.43|126.03|128.31|125.91|0
1649664880000|2022-04-11 08:14:40|128.55|126.15|128.43|126.03|128.55|126.15|128.43|126.03|0
1649664890000|2022-04-11 08:14:50|128.25|125.85|128.25|125.85|128.25|125.85|128.25|125.85|0
1649664900000|2022-04-11 08:15:00|127.36|124.96|127.6|125.2|127.6|125.2|127.24|124.84|0
1649664910000|2022-04-11 08:15:10|127.84|125.44|128.31|125.91|128.31|125.91|127.84|125.44|0
1649664920000|2022-04-11 08:15:20|128.55|126.15|128.19|125.79|128.55|126.15|128.19|125.79|0
1649664930000|2022-04-11 08:15:30|128.43|126.03|128.55|126.15|128.55|126.15|128.43|126.03|0
1649664940000|2022-04-11 08:15:40|128.43|126.03|128.67|126.27|128.67|126.27|128.43|126.03|0
1649664950000|2022-04-11 08:15:50|128.79|126.39|128.67|126.27|128.79|126.39|128.67|126.27|0
1649664960000|2022-04-11 08:16:00|128.55|126.15|128.43|126.03|128.55|126.15|128.43|126.03|0
1649664970000|2022-04-11 08:16:10|128.55|126.15|128.37|125.97|128.67|126.27|128.37|125.97|0
1649664980000|2022-04-11 08:16:20|128.43|126.03|128.31|125.91|128.43|126.03|128.31|125.91|0
1649664990000|2022-04-11 08:16:30|128.19|125.79|128.07|125.67|128.31|125.91|128.07|125.67|0
1649665000000|2022-04-11 08:16:40|127.95|125.55|127.72|125.32|128.07|125.67|127.72|125.32|0
1649665010000|2022-04-11 08:16:50|127.54|125.14|127.48|125.08|127.6|125.2|127.48|125.08|0
1649665020000|2022-04-11 08:17:00|127.36|124.96|127.24|124.84|127.36|124.96|127.18|124.78|0
1649665030000|2022-04-11 08:17:10|127.3|124.9|127.3|124.9|127.36|124.96|127.3|124.9|0
1649665040000|2022-04-11 08:17:20|127.18|124.78|127.12|124.72|127.24|124.84|127|124.6|0
1649665050000|2022-04-11 08:17:30|127|124.6|126.77|124.37|127|124.6|126.77|124.37|0
1649665060000|2022-04-11 08:17:40|126.41|124.01|126.06|123.66|126.41|124.01|126.06|123.66|0
1649665070000|2022-04-11 08:17:50|126.18|123.78|126.06|123.66|126.35|123.95|126.06|123.66|0
1649665080000|2022-04-11 08:18:00|126.12|123.72|125.94|123.54|126.18|123.78|125.94|123.54|0
1649665090000|2022-04-11 08:18:10|125.71|123.31|125.23|122.83|125.71|123.31|124.88|122.48|0
1649665100000|2022-04-11 08:18:20|125.12|122.72|125.35|122.95|125.47|123.07|125.12|122.72|0
1649665110000|2022-04-11 08:18:30|124.77|122.37|125|122.6|125|122.6|124.77|122.37|0
1649665120000|2022-04-11 08:18:40|125.12|122.72|125.59|123.19|125.59|123.19|125.12|122.72|0
1649665130000|2022-04-11 08:18:50|125.23|122.83|125|122.6|125.35|122.95|125|122.6|0
1649665140000|2022-04-11 08:19:00|124.88|122.48|124.53|122.13|124.88|122.48|124.53|122.13|0
1649665150000|2022-04-11 08:19:10|124.3|121.9|123.95|121.55|124.3|121.9|123.95|121.55|0
1649665160000|2022-04-11 08:19:20|124.06|121.66|124.3|121.9|124.3|121.9|124.06|121.66|0
1649665170000|2022-04-11 08:19:30|124.06|121.66|124.41|122.01|124.41|122.01|123.95|121.55|0
1649665180000|2022-04-11 08:19:40|124.3|121.9|124.18|121.78|124.3|121.9|124.18|121.78|0
1649665190000|2022-04-11 08:19:50|123.95|121.55|123.95|121.55|124.06|121.66|123.83|121.43|0
1649665200000|2022-04-11 08:20:00|123.71|121.31|123.95|121.55|123.95|121.55|123.65|121.25|0
1649665210000|2022-04-11 08:20:10|123.83|121.43|123.6|121.2|123.83|121.43|123.6|121.2|0
1649665220000|2022-04-11 08:20:20|123.02|120.62|123.02|120.62|123.02|120.62|122.78|120.38|0
1649665230000|2022-04-11 08:20:30|123.13|120.73|123.36|120.96|123.6|121.2|123.13|120.73|0
1649665240000|2022-04-11 08:20:40|123.25|120.85|123.13|120.73|123.36|120.96|123.13|120.73|0
1649665250000|2022-04-11 08:20:50|123.01|120.61|123.42|121.02|123.42|121.02|123.01|120.61|0
1649665260000|2022-04-11 08:21:00|123.48|121.08|124|121.6|124|121.6|123.48|121.08|0
1649665270000|2022-04-11 08:21:10|124.06|121.66|124.3|121.9|124.3|121.9|123.83|121.43|0
1649665280000|2022-04-11 08:21:20|124.41|122.01|124.41|122.01|124.41|122.01|124.41|122.01|0
1649665290000|2022-04-11 08:21:30|124.53|122.13|124.65|122.25|124.65|122.25|124.41|122.01|0
1649665300000|2022-04-11 08:21:40|124.59|122.19|124.53|122.13|124.65|122.25|124.53|122.13|0
1649665310000|2022-04-11 08:21:50|124.65|122.25|124.47|122.07|124.65|122.25|124.47|122.07|0
1649665320000|2022-04-11 08:22:00|124.3|121.9|124.18|121.78|124.3|121.9|124.06|121.66|0
1649665330000|2022-04-11 08:22:10|124.23|121.83|124.29|121.89|124.41|122.01|124.23|121.83|0
1649665340000|2022-04-11 08:22:20|124.41|122.01|124.41|122.01|124.41|122.01|124.41|122.01|0
1649665350000|2022-04-11 08:22:30|124.53|122.13|123.83|121.43|124.53|122.13|123.83|121.43|0
1649665360000|2022-04-11 08:22:40|124.06|121.66|123.88|121.48|124.18|121.78|123.88|121.48|0
1649665370000|2022-04-11 08:22:50|123.83|121.43|123.88|121.48|123.94|121.54|123.71|121.31|0
1649665380000|2022-04-11 08:23:00|123.83|121.43|123.88|121.48|123.94|121.54|123.83|121.43|0
1649665390000|2022-04-11 08:23:10|124.06|121.66|124|121.6|124.06|121.66|123.94|121.54|0
1649665400000|2022-04-11 08:23:20|123.94|121.54|123.48|121.08|123.94|121.54|123.48|121.08|0
1649665410000|2022-04-11 08:23:30|123.42|121.02|123.25|120.85|123.42|121.02|123.25|120.85|0
1649665420000|2022-04-11 08:23:40|123.48|121.08|123.59|121.19|123.59|121.19|123.48|121.08|0
1649665430000|2022-04-11 08:23:50|123.71|121.31|123.53|121.13|123.71|121.31|123.48|121.08|0
1649665440000|2022-04-11 08:24:00|123.48|121.08|123.83|121.43|123.83|121.43|123.48|121.08|0
1649665450000|2022-04-11 08:24:10|123.88|121.48|123.94|121.54|124.06|121.66|123.83|121.43|0
1649665460000|2022-04-11 08:24:20|124|121.6|123.88|121.48|124.06|121.66|123.88|121.48|0
1649665470000|2022-04-11 08:24:30|123.94|121.54|123.59|121.19|123.94|121.54|123.59|121.19|0
1649665480000|2022-04-11 08:24:40|123.65|121.25|123.71|121.31|123.71|121.31|123.59|121.19|0
1649665490000|2022-04-11 08:24:50|123.48|121.08|123.59|121.19|123.59|121.19|123.48|121.08|0
1649665500000|2022-04-11 08:25:00|123.53|121.13|123.13|120.73|123.53|121.13|123.13|120.73|0
1649665510000|2022-04-11 08:25:10|123.24|120.84|121.97|119.57|123.24|120.84|121.97|119.57|0
1649665520000|2022-04-11 08:25:20|122.2|119.8|122.32|119.92|122.32|119.92|122.08|119.68|0
1649665530000|2022-04-11 08:25:30|122.55|120.15|122.32|119.92|122.55|120.15|122.32|119.92|0
1649665540000|2022-04-11 08:25:40|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1649665550000|2022-04-11 08:25:50|122.14|119.74|122.55|120.15|122.55|120.15|122.14|119.74|0
1649665560000|2022-04-11 08:26:00|122.78|120.38|122.83|120.43|122.89|120.49|122.78|120.38|0
1649665570000|2022-04-11 08:26:10|122.78|120.38|122.78|120.38|122.78|120.38|122.78|120.38|0
1649665580000|2022-04-11 08:26:20|122.83|120.43|122.66|120.26|122.89|120.49|122.66|120.26|0
1649665590000|2022-04-11 08:26:30|122.83|120.43|122.66|120.26|122.89|120.49|122.66|120.26|0
1649665600000|2022-04-11 08:26:40|122.55|120.15|122.49|120.09|122.55|120.15|122.43|120.03|0
1649665610000|2022-04-11 08:26:50|122.66|120.26|122.78|120.38|122.78|120.38|122.55|120.15|0
1649665620000|2022-04-11 08:27:00|122.89|120.49|123.13|120.73|123.13|120.73|122.89|120.49|0
1649665630000|2022-04-11 08:27:10|123.01|120.61|122.78|120.38|123.01|120.61|122.78|120.38|0
1649665640000|2022-04-11 08:27:20|122.89|120.49|122.89|120.49|122.89|120.49|122.83|120.43|0
1649665650000|2022-04-11 08:27:30|122.78|120.38|122.66|120.26|122.78|120.38|122.66|120.26|0
1649665660000|2022-04-11 08:27:40|122.55|120.15|122.66|120.26|122.66|120.26|122.43|120.03|0
1649665670000|2022-04-11 08:27:50|122.6|120.2|122.66|120.26|122.66|120.26|122.6|120.2|0
1649665680000|2022-04-11 08:28:00|122.55|120.15|122.43|120.03|122.55|120.15|122.37|119.97|0
1649665690000|2022-04-11 08:28:10|122.49|120.09|122.66|120.26|122.66|120.26|122.43|120.03|0
1649665700000|2022-04-11 08:28:20|122.55|120.15|122.72|120.32|122.72|120.32|122.31|119.91|0
1649665710000|2022-04-11 08:28:30|122.66|120.26|122.55|120.15|122.66|120.26|122.55|120.15|0
1649665720000|2022-04-11 08:28:40|123.01|120.61|122.89|120.49|123.13|120.73|122.89|120.49|0
1649665730000|2022-04-11 08:28:50|123.01|120.61|123.36|120.96|123.36|120.96|123.01|120.61|0
1649665740000|2022-04-11 08:29:00|123.24|120.84|123.24|120.84|123.3|120.9|123.24|120.84|0
1649665750000|2022-04-11 08:29:10|123.3|120.9|123.36|120.96|123.36|120.96|123.24|120.84|0
1649665760000|2022-04-11 08:29:20|123.47|121.07|123.36|120.96|123.47|121.07|123.36|120.96|0
1649665770000|2022-04-11 08:29:30|123.3|120.9|123.01|120.61|123.3|120.9|123.01|120.61|0
1649665780000|2022-04-11 08:29:40|122.95|120.55|122.78|120.38|122.95|120.55|122.72|120.32|0
1649665790000|2022-04-11 08:29:50|122.83|120.43|123.24|120.84|123.24|120.84|122.83|120.43|0
1649665800000|2022-04-11 08:30:00|123.3|120.9|123.12|120.72|123.3|120.9|122.95|120.55|0
1649665810000|2022-04-11 08:30:10|123.06|120.66|123.36|120.96|123.36|120.96|123.06|120.66|0
1649665820000|2022-04-11 08:30:20|123.47|121.07|123.71|121.31|123.71|121.31|123.47|121.07|0
1649665830000|2022-04-11 08:30:30|123.82|121.42|123.82|121.42|123.82|121.42|123.71|121.31|0
1649665840000|2022-04-11 08:30:40|123.94|121.54|123.59|121.19|123.94|121.54|123.59|121.19|0
1649665850000|2022-04-11 08:30:50|123.71|121.31|123.64|121.24|123.71|121.31|123.59|121.19|0
1649665860000|2022-04-11 08:31:00|123.59|121.19|123.47|121.07|123.59|121.19|123.47|121.07|0
1649665870000|2022-04-11 08:31:10|123.59|121.19|123.64|121.24|123.64|121.24|123.59|121.19|0
1649665880000|2022-04-11 08:31:20|123.82|121.42|123.47|121.07|123.82|121.42|123.47|121.07|0
1649665890000|2022-04-11 08:31:30|123.41|121.01|123.24|120.84|123.41|121.01|123.12|120.72|0
1649665900000|2022-04-11 08:31:40|123.12|120.72|123.36|120.96|123.36|120.96|123.12|120.72|0
1649665910000|2022-04-11 08:31:50|123.12|120.72|123.01|120.61|123.12|120.72|123.01|120.61|0
1649665920000|2022-04-11 08:32:00|123.12|120.72|122.77|120.37|123.12|120.72|122.77|120.37|0
1649665930000|2022-04-11 08:32:10|122.66|120.26|122.2|119.8|122.66|120.26|122.2|119.8|0
1649665940000|2022-04-11 08:32:20|122.43|120.03|122.54|120.14|122.54|120.14|122.31|119.91|0
1649665950000|2022-04-11 08:32:30|122.43|120.03|122.43|120.03|122.43|120.03|122.43|120.03|0
1649665960000|2022-04-11 08:32:40|122.54|120.14|122.66|120.26|122.66|120.26|122.54|120.14|0
1649665970000|2022-04-11 08:32:50|122.54|120.14|123.01|120.61|123.01|120.61|122.54|120.14|0
1649665980000|2022-04-11 08:33:00|123.12|120.72|123.24|120.84|123.35|120.95|123.12|120.72|0
1649665990000|2022-04-11 08:33:10|123.29|120.89|123.35|120.95|123.35|120.95|123.29|120.89|0
1649666000000|2022-04-11 08:33:20|123.59|121.19|123.53|121.13|123.59|121.19|123.53|121.13|0
1649666010000|2022-04-11 08:33:30|123.41|121.01|123.41|121.01|123.41|121.01|123.35|120.95|0
1649666020000|2022-04-11 08:33:40|123.47|121.07|123.82|121.42|123.82|121.42|123.47|121.07|0
1649666030000|2022-04-11 08:33:50|123.88|121.48|123.82|121.42|123.88|121.48|123.76|121.36|0
1649666040000|2022-04-11 08:34:00|123.88|121.48|123.7|121.3|123.88|121.48|123.7|121.3|0
1649666050000|2022-04-11 08:34:10|123.59|121.19|123.99|121.59|123.99|121.59|123.59|121.19|0
1649666060000|2022-04-11 08:34:20|123.94|121.54|123.88|121.48|124.05|121.65|123.88|121.48|0
1649666070000|2022-04-11 08:34:30|123.94|121.54|123.94|121.54|123.94|121.54|123.94|121.54|0
1649666080000|2022-04-11 08:34:40|124.05|121.65|123.7|121.3|124.05|121.65|123.7|121.3|0
1649666090000|2022-04-11 08:34:50|123.94|121.54|124.05|121.65|124.11|121.71|123.94|121.54|0
1649666100000|2022-04-11 08:35:00|123.7|121.3|123.94|121.54|123.94|121.54|123.7|121.3|0
1649666110000|2022-04-11 08:35:10|123.82|121.42|124.4|122|124.4|122|123.82|121.42|0
1649666120000|2022-04-11 08:35:20|124.29|121.89|124.4|122|124.4|122|124.29|121.89|0
1649666130000|2022-04-11 08:35:30|124.29|121.89|124.29|121.89|124.4|122|124.29|121.89|0
1649666140000|2022-04-11 08:35:40|124.34|121.94|124.34|121.94|124.34|121.94|124.34|121.94|0
1649666150000|2022-04-11 08:35:50|124.4|122|124.4|122|124.4|122|124.28|121.88|0
1649666160000|2022-04-11 08:36:00|124.52|122.12|124.4|122|124.52|122.12|124.4|122|0
1649666170000|2022-04-11 08:36:10|124.52|122.12|124.4|122|124.52|122.12|124.4|122|0
1649666180000|2022-04-11 08:36:20|124.52|122.12|124.28|121.88|124.52|122.12|124.28|121.88|0
1649666190000|2022-04-11 08:36:30|124.17|121.77|124.28|121.88|124.34|121.94|124.17|121.77|0
1649666200000|2022-04-11 08:36:40|124.34|121.94|124.4|122|124.52|122.12|124.34|121.94|0
1649666210000|2022-04-11 08:36:50|124.52|122.12|124.63|122.23|124.64|122.24|124.52|122.12|0
1649666230000|2022-04-11 08:37:10|124.75|122.35|124.75|122.35|124.75|122.35|124.63|122.23|0
1649666240000|2022-04-11 08:37:20|124.63|122.23|124.52|122.12|124.63|122.23|124.52|122.12|0
1649666250000|2022-04-11 08:37:30|124.63|122.23|124.57|122.17|124.63|122.23|124.57|122.17|0
1649666260000|2022-04-11 08:37:40|124.63|122.23|124.52|122.12|124.63|122.23|124.52|122.12|0
1649666270000|2022-04-11 08:37:50|124.46|122.06|124.52|122.12|124.52|122.12|124.46|122.06|0
1649666280000|2022-04-11 08:38:00|124.4|122|124.28|121.88|124.4|122|124.05|121.65|0
1649666290000|2022-04-11 08:38:10|124.11|121.71|124.05|121.65|124.11|121.71|124.05|121.65|0
1649666300000|2022-04-11 08:38:20|124.17|121.77|124.05|121.65|124.17|121.77|124.05|121.65|0
1649666310000|2022-04-11 08:38:30|124.17|121.77|124.11|121.71|124.17|121.77|124.11|121.71|0
1649666320000|2022-04-11 08:38:40|124.17|121.77|124.22|121.82|124.4|122|124.17|121.77|0
1649666330000|2022-04-11 08:38:50|124.28|121.88|124.22|121.82|124.28|121.88|124.22|121.82|0
1649666340000|2022-04-11 08:39:00|124.28|121.88|124.05|121.65|124.28|121.88|124.05|121.65|0
1649666350000|2022-04-11 08:39:10|123.82|121.42|123.99|121.59|123.99|121.59|123.82|121.42|0
1649666360000|2022-04-11 08:39:20|124.28|121.88|124.05|121.65|124.28|121.88|124.05|121.65|0
1649666370000|2022-04-11 08:39:30|123.99|121.59|124.05|121.65|124.05|121.65|123.99|121.59|0
1649666380000|2022-04-11 08:39:40|124.1|121.7|124.28|121.88|124.28|121.88|124.1|121.7|0
1649666390000|2022-04-11 08:39:50|124.17|121.77|124.22|121.82|124.28|121.88|124.17|121.77|0
1649666400000|2022-04-11 08:40:00|124.28|121.88|124.16|121.76|124.28|121.88|124.16|121.76|0
1649666410000|2022-04-11 08:40:10|124.22|121.82|124.28|121.88|124.28|121.88|124.22|121.82|0
1649666420000|2022-04-11 08:40:20|124.05|121.65|124.05|121.65|124.1|121.7|124.05|121.65|0
1649666430000|2022-04-11 08:40:30|123.93|121.53|123.81|121.41|123.93|121.53|123.81|121.41|0
1649666440000|2022-04-11 08:40:40|123.93|121.53|124.16|121.76|124.16|121.76|123.93|121.53|0
1649666450000|2022-04-11 08:40:50|124.05|121.65|124.28|121.88|124.28|121.88|124.05|121.65|0
1649666460000|2022-04-11 08:41:00|124.16|121.76|123.93|121.53|124.16|121.76|123.93|121.53|0
1649666470000|2022-04-11 08:41:10|123.99|121.59|123.93|121.53|123.99|121.59|123.93|121.53|0
1649666480000|2022-04-11 08:41:20|124.1|121.7|124.57|122.17|124.57|122.17|124.1|121.7|0
1649666490000|2022-04-11 08:41:30|124.63|122.23|124.51|122.11|124.63|122.23|124.51|122.11|0
1649666500000|2022-04-11 08:41:40|124.63|122.23|124.63|122.23|124.63|122.23|124.51|122.11|0
1649666510000|2022-04-11 08:41:50|124.4|122|124.16|121.76|124.4|122|124.16|121.76|0
1649666520000|2022-04-11 08:42:00|124.28|121.88|124.28|121.88|124.28|121.88|124.28|121.88|0
1649666530000|2022-04-11 08:42:10|124.16|121.76|124.28|121.88|124.28|121.88|124.16|121.76|0
1649666540000|2022-04-11 08:42:20|124.4|122|124.51|122.11|124.51|122.11|124.4|122|0
1649666550000|2022-04-11 08:42:30|124.4|122|124.28|121.88|124.51|122.11|124.28|121.88|0
1649666560000|2022-04-11 08:42:40|124.16|121.76|124.16|121.76|124.22|121.82|124.16|121.76|0
1649666570000|2022-04-11 08:42:50|124.1|121.7|124.1|121.7|124.1|121.7|124.1|121.7|0
1649666580000|2022-04-11 08:43:00|123.93|121.53|124.05|121.65|124.16|121.76|123.93|121.53|0
1649666590000|2022-04-11 08:43:10|123.93|121.53|124.05|121.65|124.05|121.65|123.93|121.53|0
1649666600000|2022-04-11 08:43:20|124.16|121.76|123.93|121.53|124.16|121.76|123.93|121.53|0
1649666610000|2022-04-11 08:43:30|124.05|121.65|124.16|121.76|124.16|121.76|124.05|121.65|0
1649666620000|2022-04-11 08:43:40|124.28|121.88|124.16|121.76|124.28|121.88|124.16|121.76|0
1649666630000|2022-04-11 08:43:50|124.05|121.65|123.93|121.53|124.05|121.65|123.93|121.53|0
1649666640000|2022-04-11 08:44:00|124.16|121.76|123.93|121.53|124.16|121.76|123.93|121.53|0
1649666650000|2022-04-11 08:44:10|123.87|121.47|123.81|121.41|123.87|121.47|123.81|121.41|0
1649666660000|2022-04-11 08:44:20|123.93|121.53|124.1|121.7|124.1|121.7|123.81|121.41|0
1649666670000|2022-04-11 08:44:30|124.05|121.65|124.16|121.76|124.28|121.88|124.05|121.65|0
1649666680000|2022-04-11 08:44:40|124.04|121.64|124.04|121.64|124.04|121.64|123.93|121.53|0
1649666690000|2022-04-11 08:44:50|124.16|121.76|124.1|121.7|124.16|121.76|124.1|121.7|0
1649666700000|2022-04-11 08:45:00|124.16|121.76|124.28|121.88|124.28|121.88|124.04|121.64|0
1649666710000|2022-04-11 08:45:10|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1649666720000|2022-04-11 08:45:20|124.28|121.88|124.28|121.88|124.39|121.99|124.28|121.88|0
1649666730000|2022-04-11 08:45:30|124.16|121.76|124.16|121.76|124.16|121.76|124.1|121.7|0
1649666740000|2022-04-11 08:45:40|124.28|121.88|124.28|121.88|124.28|121.88|124.28|121.88|0
1649666750000|2022-04-11 08:45:50|124.39|121.99|124.33|121.93|124.39|121.99|124.33|121.93|0
1649666760000|2022-04-11 08:46:00|124.28|121.88|124.28|121.88|124.39|121.99|124.28|121.88|0
1649666770000|2022-04-11 08:46:10|124.33|121.93|124.28|121.88|124.33|121.93|124.28|121.88|0
1649666780000|2022-04-11 08:46:20|124.16|121.76|124.28|121.88|124.28|121.88|124.16|121.76|0
1649666790000|2022-04-11 08:46:30|124.33|121.93|124.28|121.88|124.33|121.93|124.28|121.88|0
1649666800000|2022-04-11 08:46:40|124.16|121.76|124.16|121.76|124.22|121.82|124.16|121.76|0
1649666810000|2022-04-11 08:46:50|124.39|121.99|124.39|121.99|124.39|121.99|124.39|121.99|0
1649666820000|2022-04-11 08:47:00|124.28|121.88|124.39|121.99|124.39|121.99|124.28|121.88|0
1649666830000|2022-04-11 08:47:10|124.28|121.88|124.28|121.88|124.28|121.88|124.28|121.88|0
1649666840000|2022-04-11 08:47:20|124.33|121.93|124.22|121.82|124.33|121.93|124.22|121.82|0
1649666850000|2022-04-11 08:47:30|124.28|121.88|124.28|121.88|124.28|121.88|124.22|121.82|0
1649666860000|2022-04-11 08:47:40|124.22|121.82|124.22|121.82|124.22|121.82|124.22|121.82|0
1649666870000|2022-04-11 08:47:50|124.28|121.88|124.39|121.99|124.39|121.99|124.28|121.88|0
1649666880000|2022-04-11 08:48:00|124.28|121.88|124.39|121.99|124.45|122.05|124.28|121.88|0
1649666890000|2022-04-11 08:48:10|124.63|122.23|124.63|122.23|124.63|122.23|124.63|122.23|0
1649666900000|2022-04-11 08:48:20|124.68|122.28|124.98|122.58|124.98|122.58|124.68|122.28|0
1649666920000|2022-04-11 08:48:40|125.03|122.63|125.1|122.7|125.1|122.7|125.03|122.63|0
1649666930000|2022-04-11 08:48:50|125.09|122.69|125.09|122.69|125.21|122.81|125.09|122.69|0
1649666940000|2022-04-11 08:49:00|125.21|122.81|125.09|122.69|125.21|122.81|125.09|122.69|0
1649666950000|2022-04-11 08:49:10|125.15|122.75|125.45|123.05|125.45|123.05|125.15|122.75|0
1649666970000|2022-04-11 08:49:30|125.33|122.93|125.21|122.81|125.33|122.93|125.21|122.81|0
1649666980000|2022-04-11 08:49:40|125.33|122.93|125.27|122.87|125.33|122.93|125.27|122.87|0
1649666990000|2022-04-11 08:49:50|125.21|122.81|125.33|122.93|125.33|122.93|125.21|122.81|0
1649667000000|2022-04-11 08:50:00|125.45|123.05|125.45|123.05|125.5|123.1|125.45|123.05|0
1649667010000|2022-04-11 08:50:10|125.56|123.16|125.33|122.93|125.56|123.16|125.33|122.93|0
1649667020000|2022-04-11 08:50:20|125.39|122.99|125.21|122.81|125.39|122.99|125.21|122.81|0
1649667030000|2022-04-11 08:50:30|125.15|122.75|125.09|122.69|125.15|122.75|125.09|122.69|0
1649667040000|2022-04-11 08:50:40|124.98|122.58|124.98|122.58|124.98|122.58|124.98|122.58|0
1649667050000|2022-04-11 08:50:50|124.92|122.52|124.62|122.22|124.92|122.52|124.62|122.22|0
1649667060000|2022-04-11 08:51:00|124.68|122.28|124.86|122.46|124.86|122.46|124.68|122.28|0
1649667070000|2022-04-11 08:51:10|124.74|122.34|124.62|122.22|124.86|122.46|124.62|122.22|0
1649667080000|2022-04-11 08:51:20|124.68|122.28|124.62|122.22|124.74|122.34|124.62|122.22|0
1649667090000|2022-04-11 08:51:30|124.51|122.11|124.33|121.93|124.51|122.11|124.27|121.87|0
1649667100000|2022-04-11 08:51:40|124.39|121.99|124.51|122.11|124.56|122.16|124.39|121.99|0
1649667110000|2022-04-11 08:51:50|124.62|122.22|124.8|122.4|124.86|122.46|124.62|122.22|0
1649667120000|2022-04-11 08:52:00|124.74|122.34|124.56|122.16|124.74|122.34|124.51|122.11|0
1649667130000|2022-04-11 08:52:10|124.62|122.22|124.62|122.22|124.68|122.28|124.62|122.22|0
1649667140000|2022-04-11 08:52:20|124.74|122.34|124.74|122.34|124.74|122.34|124.74|122.34|0
1649667150000|2022-04-11 08:52:30|124.86|122.46|125.09|122.69|125.09|122.69|124.86|122.46|0
1649667160000|2022-04-11 08:52:40|124.97|122.57|125.33|122.93|125.33|122.93|124.97|122.57|0
1649667170000|2022-04-11 08:52:50|125.27|122.87|125.21|122.81|125.27|122.87|125.21|122.81|0
1649667180000|2022-04-11 08:53:00|125.33|122.93|125.44|123.04|125.44|123.04|125.33|122.93|0
1649667190000|2022-04-11 08:53:10|125.38|122.98|125.44|123.04|125.44|123.04|125.33|122.93|0
1649667200000|2022-04-11 08:53:20|125.38|122.98|125.44|123.04|125.44|123.04|125.38|122.98|0
1649667210000|2022-04-11 08:53:30|125.5|123.1|125.44|123.04|125.5|123.1|125.44|123.04|0
1649667220000|2022-04-11 08:53:40|125.56|123.16|125.62|123.22|125.62|123.22|125.56|123.16|0
1649667230000|2022-04-11 08:53:50|125.56|123.16|125.56|123.16|125.62|123.22|125.56|123.16|0
1649667240000|2022-04-11 08:54:00|125.62|123.22|125.8|123.4|125.8|123.4|125.62|123.22|0
1649667250000|2022-04-11 08:54:10|125.68|123.28|125.8|123.4|125.8|123.4|125.68|123.28|0
1649667260000|2022-04-11 08:54:20|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1649667270000|2022-04-11 08:54:30|125.44|123.04|125.33|122.93|125.44|123.04|125.33|122.93|0
1649667280000|2022-04-11 08:54:40|125.56|123.16|125.73|123.33|125.73|123.33|125.56|123.16|0
1649667290000|2022-04-11 08:54:50|125.68|123.28|125.8|123.4|125.8|123.4|125.68|123.28|0
1649667300000|2022-04-11 08:55:00|125.73|123.33|125.73|123.33|125.8|123.4|125.68|123.28|0
1649667310000|2022-04-11 08:55:10|125.8|123.4|125.68|123.28|125.8|123.4|125.68|123.28|0
1649667320000|2022-04-11 08:55:20|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1649667330000|2022-04-11 08:55:30|125.8|123.4|125.8|123.4|125.8|123.4|125.8|123.4|0
1649667340000|2022-04-11 08:55:40|125.68|123.28|125.68|123.28|125.68|123.28|125.68|123.28|0
1649667350000|2022-04-11 08:55:50|125.8|123.4|125.68|123.28|125.8|123.4|125.68|123.28|0
1649667360000|2022-04-11 08:56:00|125.56|123.16|125.56|123.16|125.68|123.28|125.56|123.16|0
1649667370000|2022-04-11 08:56:10|125.68|123.28|125.68|123.28|125.68|123.28|125.62|123.22|0
1649667380000|2022-04-11 08:56:20|125.62|123.22|125.62|123.22|125.68|123.28|125.62|123.22|0
1649667390000|2022-04-11 08:56:30|125.68|123.28|125.91|123.51|126.03|123.63|125.68|123.28|0
1649667410000|2022-04-11 08:56:50|126.03|123.63|125.97|123.57|126.03|123.63|125.91|123.51|0
1649667420000|2022-04-11 08:57:00|125.91|123.51|125.97|123.57|125.97|123.57|125.91|123.51|0
1649667430000|2022-04-11 08:57:10|125.79|123.39|125.85|123.45|125.85|123.45|125.79|123.39|0
1649667440000|2022-04-11 08:57:20|125.91|123.51|126.27|123.87|126.27|123.87|125.91|123.51|0
1649667450000|2022-04-11 08:57:30|126.38|123.98|126.15|123.75|126.38|123.98|126.15|123.75|0
1649667460000|2022-04-11 08:57:40|126.03|123.63|125.79|123.39|126.15|123.75|125.79|123.39|0
1649667470000|2022-04-11 08:57:50|125.73|123.33|125.79|123.39|125.79|123.39|125.68|123.28|0
1649667480000|2022-04-11 08:58:00|125.68|123.28|125.85|123.45|125.85|123.45|125.68|123.28|0
1649667490000|2022-04-11 08:58:10|125.79|123.39|125.68|123.28|125.79|123.39|125.68|123.28|0
1649667500000|2022-04-11 08:58:20|125.79|123.39|125.56|123.16|125.79|123.39|125.56|123.16|0
1649667510000|2022-04-11 08:58:30|125.32|122.92|125.09|122.69|125.32|122.92|125.09|122.69|0
1649667520000|2022-04-11 08:58:40|124.85|122.45|124.74|122.34|124.85|122.45|124.74|122.34|0
1649667530000|2022-04-11 08:58:50|124.62|122.22|124.74|122.34|124.74|122.34|124.62|122.22|0
1649667540000|2022-04-11 08:59:00|125.09|122.69|125.09|122.69|125.09|122.69|125.09|122.69|0
1649667550000|2022-04-11 08:59:10|124.97|122.57|124.85|122.45|124.97|122.57|124.85|122.45|0
1649667560000|2022-04-11 08:59:20|124.91|122.51|124.97|122.57|124.97|122.57|124.91|122.51|0
1649667570000|2022-04-11 08:59:30|124.85|122.45|124.85|122.45|124.85|122.45|124.74|122.34|0
1649667580000|2022-04-11 08:59:40|124.74|122.34|124.85|122.45|124.85|122.45|124.74|122.34|0
1649667590000|2022-04-11 08:59:50|124.91|122.51|124.85|122.45|124.91|122.51|124.85|122.45|0
1649667600000|2022-04-11 09:00:00|124.91|122.51|125.09|122.69|125.09|122.69|124.91|122.51|0
1649667610000|2022-04-11 09:00:10|125.32|122.92|125.2|122.8|125.32|122.92|124.97|122.57|0
1649667620000|2022-04-11 09:00:20|125.09|122.69|124.62|122.22|125.09|122.69|124.62|122.22|0
1649667630000|2022-04-11 09:00:30|124.73|122.33|124.91|122.51|124.91|122.51|124.73|122.33|0
1649667640000|2022-04-11 09:00:40|125.09|122.69|125.32|122.92|125.32|122.92|125.09|122.69|0
1649667650000|2022-04-11 09:00:50|125.44|123.04|125.38|122.98|125.44|123.04|125.32|122.92|0
1649667660000|2022-04-11 09:01:00|125.44|123.04|125.44|123.04|125.44|123.04|125.32|122.92|0
1649667670000|2022-04-11 09:01:10|125.38|122.98|125.2|122.8|125.44|123.04|125.2|122.8|0
1649667680000|2022-04-11 09:01:20|125.09|122.69|124.97|122.57|125.09|122.69|124.97|122.57|0
1649667690000|2022-04-11 09:01:30|125.09|122.69|125.32|122.92|125.32|122.92|125.09|122.69|0
1649667700000|2022-04-11 09:01:40|125.38|122.98|125.2|122.8|125.38|122.98|125.09|122.69|0
1649667710000|2022-04-11 09:01:50|125.09|122.69|125.09|122.69|125.09|122.69|125.09|122.69|0
1649667720000|2022-04-11 09:02:00|125.2|122.8|124.85|122.45|125.2|122.8|124.85|122.45|0
1649667730000|2022-04-11 09:02:10|124.97|122.57|124.85|122.45|124.97|122.57|124.85|122.45|0
1649667740000|2022-04-11 09:02:20|124.73|122.33|124.73|122.33|124.73|122.33|124.67|122.27|0
1649667750000|2022-04-11 09:02:30|124.62|122.22|124.73|122.33|124.73|122.33|124.62|122.22|0
1649667760000|2022-04-11 09:02:40|124.62|122.22|124.97|122.57|124.97|122.57|124.62|122.22|0
1649667770000|2022-04-11 09:02:50|124.73|122.33|125.08|122.68|125.08|122.68|124.73|122.33|0
1649667780000|2022-04-11 09:03:00|124.97|122.57|125.08|122.68|125.08|122.68|124.97|122.57|0
1649667790000|2022-04-11 09:03:10|125.32|122.92|125.2|122.8|125.32|122.92|125.2|122.8|0
1649667800000|2022-04-11 09:03:20|125.32|122.92|125.2|122.8|125.32|122.92|125.2|122.8|0
1649667810000|2022-04-11 09:03:30|125.08|122.68|124.97|122.57|125.08|122.68|124.97|122.57|0
1649667820000|2022-04-11 09:03:40|125.2|122.8|125.2|122.8|125.2|122.8|125.14|122.74|0
1649667830000|2022-04-11 09:03:50|125.32|122.92|125.32|122.92|125.32|122.92|125.32|122.92|0
1649667840000|2022-04-11 09:04:00|125.08|122.68|125.2|122.8|125.32|122.92|125.08|122.68|0
1649667850000|2022-04-11 09:04:10|125.26|122.86|125.26|122.86|125.32|122.92|125.26|122.86|0
1649667860000|2022-04-11 09:04:20|125.37|122.97|125.44|123.04|125.44|123.04|125.32|122.92|0
1649667870000|2022-04-11 09:04:30|125.37|122.97|125.44|123.04|125.44|123.04|125.37|122.97|0
1649667880000|2022-04-11 09:04:40|125.55|123.15|125.79|123.39|125.79|123.39|125.55|123.15|0
1649667890000|2022-04-11 09:04:50|125.55|123.15|125.73|123.33|125.73|123.33|125.55|123.15|0
1649667900000|2022-04-11 09:05:00|125.67|123.27|125.73|123.33|125.73|123.33|125.61|123.21|0
1649667910000|2022-04-11 09:05:10|126.02|123.62|126.02|123.62|126.26|123.86|126.02|123.62|0
1649667920000|2022-04-11 09:05:20|126.14|123.74|126.02|123.62|126.14|123.74|126.02|123.62|0
1649667930000|2022-04-11 09:05:30|125.79|123.39|125.79|123.39|125.79|123.39|125.79|123.39|0
1649667940000|2022-04-11 09:05:40|125.73|123.33|125.55|123.15|125.79|123.39|125.55|123.15|0
1649667950000|2022-04-11 09:05:50|125.61|123.21|125.67|123.27|125.67|123.27|125.61|123.21|0
1649667960000|2022-04-11 09:06:00|125.55|123.15|125.43|123.03|125.55|123.15|125.43|123.03|0
1649667970000|2022-04-11 09:06:10|125.55|123.15|125.55|123.15|125.55|123.15|125.55|123.15|0
1649667980000|2022-04-11 09:06:20|125.49|123.09|125.32|122.92|125.67|123.27|125.32|122.92|0
1649667990000|2022-04-11 09:06:30|125.2|122.8|125.2|122.8|125.26|122.86|125.2|122.8|0
1649668000000|2022-04-11 09:06:40|125.43|123.03|125.2|122.8|125.43|123.03|125.2|122.8|0
1649668010000|2022-04-11 09:06:50|125.08|122.68|125.2|122.8|125.2|122.8|124.96|122.56|0
1649668020000|2022-04-11 09:07:00|125.08|122.68|125.43|123.03|125.43|123.03|125.08|122.68|0
1649668030000|2022-04-11 09:07:10|125.55|123.15|125.49|123.09|125.55|123.15|125.43|123.03|0
1649668040000|2022-04-11 09:07:20|125.43|123.03|124.9|122.5|125.43|123.03|124.9|122.5|0
1649668050000|2022-04-11 09:07:30|124.96|122.56|124.96|122.56|125.08|122.68|124.96|122.56|0
1649668060000|2022-04-11 09:07:40|125.02|122.62|124.96|122.56|125.02|122.62|124.96|122.56|0
1649668070000|2022-04-11 09:07:50|125.02|122.62|125.08|122.68|125.08|122.68|125.02|122.62|0
1649668080000|2022-04-11 09:08:00|124.96|122.56|125.14|122.74|125.14|122.74|124.96|122.56|0
1649668090000|2022-04-11 09:08:10|125.08|122.68|124.73|122.33|125.08|122.68|124.67|122.27|0
1649668100000|2022-04-11 09:08:20|124.61|122.21|124.55|122.15|124.61|122.21|124.49|122.09|0
1649668110000|2022-04-11 09:08:30|124.61|122.21|124.38|121.98|124.61|122.21|124.38|121.98|0
1649668120000|2022-04-11 09:08:40|124.49|122.09|124.38|121.98|124.49|122.09|124.38|121.98|0
1649668130000|2022-04-11 09:08:50|124.43|122.03|124.61|122.21|124.61|122.21|124.38|121.98|0
1649668140000|2022-04-11 09:09:00|124.73|122.33|124.73|122.33|124.73|122.33|124.61|122.21|0
1649668150000|2022-04-11 09:09:10|124.96|122.56|124.61|122.21|124.96|122.56|124.61|122.21|0
1649668160000|2022-04-11 09:09:20|124.73|122.33|124.73|122.33|124.73|122.33|124.67|122.27|0
1649668170000|2022-04-11 09:09:30|124.85|122.45|124.9|122.5|124.9|122.5|124.85|122.45|0
1649668180000|2022-04-11 09:09:40|124.96|122.56|124.96|122.56|124.96|122.56|124.96|122.56|0
1649668190000|2022-04-11 09:09:50|125.14|122.74|124.96|122.56|125.14|122.74|124.96|122.56|0
1649668200000|2022-04-11 09:10:00|125.02|122.62|125.02|122.62|125.02|122.62|124.9|122.5|0
1649668210000|2022-04-11 09:10:10|124.96|122.56|124.84|122.44|125.08|122.68|124.84|122.44|0
1649668220000|2022-04-11 09:10:20|124.73|122.33|124.84|122.44|124.84|122.44|124.73|122.33|0
1649668230000|2022-04-11 09:10:30|124.78|122.38|125.55|123.15|125.55|123.15|124.78|122.38|0
1649668240000|2022-04-11 09:10:40|125.43|123.03|125.55|123.15|125.67|123.27|125.43|123.03|0
1649668250000|2022-04-11 09:10:50|125.67|123.27|125.78|123.38|125.78|123.38|125.67|123.27|0
1649668260000|2022-04-11 09:11:00|125.67|123.27|125.55|123.15|125.78|123.38|125.55|123.15|0
1649668270000|2022-04-11 09:11:10|125.67|123.27|125.43|123.03|125.67|123.27|125.43|123.03|0
1649668280000|2022-04-11 09:11:20|125.55|123.15|125.31|122.91|125.55|123.15|125.31|122.91|0
1649668290000|2022-04-11 09:11:30|125.55|123.15|125.43|123.03|125.55|123.15|125.43|123.03|0
1649668320000|2022-04-11 09:12:00|125.55|123.15|125.67|123.27|125.67|123.27|125.55|123.15|0
1649668350000|2022-04-11 09:12:30|125.43|123.03|125.19|122.79|125.43|123.03|125.19|122.79|0
1649668360000|2022-04-11 09:12:40|124.96|122.56|124.96|122.56|124.96|122.56|124.96|122.56|0
1649668370000|2022-04-11 09:12:50|125.08|122.68|124.73|122.33|125.08|122.68|124.73|122.33|0
1649668380000|2022-04-11 09:13:00|124.61|122.21|124.55|122.15|124.61|122.21|124.49|122.09|0
1649668390000|2022-04-11 09:13:10|124.49|122.09|124.49|122.09|124.49|122.09|124.49|122.09|0
1649668400000|2022-04-11 09:13:20|124.37|121.97|124.37|121.97|124.49|122.09|124.37|121.97|0
1649668410000|2022-04-11 09:13:30|124.49|122.09|124.37|121.97|124.49|122.09|124.37|121.97|0
1649668430000|2022-04-11 09:13:50|124.14|121.74|124.37|121.97|124.37|121.97|124.14|121.74|0
1649668440000|2022-04-11 09:14:00|124.43|122.03|124.37|121.97|124.43|122.03|124.37|121.97|0
1649668450000|2022-04-11 09:14:10|124.43|122.03|124.43|122.03|124.43|122.03|124.43|122.03|0
1649668460000|2022-04-11 09:14:20|124.37|121.97|124.49|122.09|124.49|122.09|124.37|121.97|0
1649668470000|2022-04-11 09:14:30|124.72|122.32|124.61|122.21|124.72|122.32|124.61|122.21|0
1649668480000|2022-04-11 09:14:40|124.72|122.32|124.84|122.44|124.84|122.44|124.72|122.32|0
1649668490000|2022-04-11 09:14:50|124.96|122.56|124.96|122.56|124.96|122.56|124.9|122.5|0
1649668500000|2022-04-11 09:15:00|125.08|122.68|124.96|122.56|125.08|122.68|124.96|122.56|0
1649668510000|2022-04-11 09:15:10|125.08|122.68|124.84|122.44|125.08|122.68|124.84|122.44|0
1649668520000|2022-04-11 09:15:20|124.72|122.32|124.72|122.32|124.72|122.32|124.66|122.26|0
1649668530000|2022-04-11 09:15:30|124.9|122.5|124.9|122.5|124.96|122.56|124.9|122.5|0
1649668540000|2022-04-11 09:15:40|124.96|122.56|125.01|122.61|125.01|122.61|124.96|122.56|0
1649668550000|2022-04-11 09:15:50|124.96|122.56|125.01|122.61|125.01|122.61|124.96|122.56|0
1649668560000|2022-04-11 09:16:00|125.07|122.67|125.31|122.91|125.31|122.91|125.07|122.67|0
1649668570000|2022-04-11 09:16:10|125.66|123.26|125.95|123.55|125.95|123.55|125.66|123.26|0
1649668580000|2022-04-11 09:16:20|125.9|123.5|125.78|123.38|125.9|123.5|125.78|123.38|0
1649668590000|2022-04-11 09:16:30|125.66|123.26|125.48|123.08|125.66|123.26|125.48|123.08|0
1649668600000|2022-04-11 09:16:40|125.54|123.14|125.43|123.03|125.54|123.14|125.43|123.03|0
1649668610000|2022-04-11 09:16:50|125.54|123.14|125.66|123.26|125.66|123.26|125.54|123.14|0
1649668620000|2022-04-11 09:17:00|125.6|123.2|125.78|123.38|125.78|123.38|125.6|123.2|0
1649668630000|2022-04-11 09:17:10|125.9|123.5|125.9|123.5|125.9|123.5|125.9|123.5|0
1649668640000|2022-04-11 09:17:20|125.84|123.44|125.9|123.5|125.9|123.5|125.78|123.38|0
1649668650000|2022-04-11 09:17:30|125.95|123.55|126.01|123.61|126.01|123.61|125.9|123.5|0
1649668660000|2022-04-11 09:17:40|125.9|123.5|125.54|123.14|125.9|123.5|125.54|123.14|0
1649668670000|2022-04-11 09:17:50|125.43|123.03|125.43|123.03|125.43|123.03|125.43|123.03|0
1649668680000|2022-04-11 09:18:00|125.54|123.14|125.66|123.26|125.66|123.26|125.54|123.14|0
1649668690000|2022-04-11 09:18:10|125.54|123.14|125.66|123.26|125.66|123.26|125.54|123.14|0
1649668710000|2022-04-11 09:18:30|125.78|123.38|125.9|123.5|125.9|123.5|125.78|123.38|0
1649668720000|2022-04-11 09:18:40|125.78|123.38|125.66|123.26|125.78|123.38|125.54|123.14|0
1649668730000|2022-04-11 09:18:50|125.78|123.38|125.66|123.26|125.78|123.38|125.66|123.26|0
1649668740000|2022-04-11 09:19:00|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1649668750000|2022-04-11 09:19:10|125.66|123.26|125.54|123.14|125.66|123.26|125.54|123.14|0
1649668760000|2022-04-11 09:19:20|125.6|123.2|125.48|123.08|125.6|123.2|125.42|123.02|0
1649668770000|2022-04-11 09:19:30|125.6|123.2|125.66|123.26|125.66|123.26|125.6|123.2|0
1649668790000|2022-04-11 09:19:50|125.78|123.38|126.01|123.61|126.01|123.61|125.78|123.38|0
1649668800000|2022-04-11 09:20:00|126.13|123.73|126.01|123.61|126.13|123.73|126.01|123.61|0
1649668810000|2022-04-11 09:20:10|125.89|123.49|126.07|123.67|126.07|123.67|125.89|123.49|0
1649668820000|2022-04-11 09:20:20|126.13|123.73|125.89|123.49|126.13|123.73|125.89|123.49|0
1649668830000|2022-04-11 09:20:30|125.66|123.26|125.66|123.26|125.72|123.32|125.66|123.26|0
1649668840000|2022-04-11 09:20:40|125.78|123.38|125.66|123.26|125.78|123.38|125.66|123.26|0
1649668850000|2022-04-11 09:20:50|125.54|123.14|125.54|123.14|125.66|123.26|125.42|123.02|0
1649668860000|2022-04-11 09:21:00|125.42|123.02|125.42|123.02|125.42|123.02|125.42|123.02|0
1649668870000|2022-04-11 09:21:10|125.54|123.14|125.48|123.08|125.54|123.14|125.48|123.08|0
1649668880000|2022-04-11 09:21:20|125.6|123.2|125.78|123.38|125.78|123.38|125.6|123.2|0
1649668890000|2022-04-11 09:21:30|125.66|123.26|125.71|123.31|125.78|123.38|125.66|123.26|0
1649668900000|2022-04-11 09:21:40|125.78|123.38|125.66|123.26|125.78|123.38|125.6|123.2|0
1649668910000|2022-04-11 09:21:50|125.6|123.2|125.54|123.14|125.6|123.2|125.54|123.14|0
1649668920000|2022-04-11 09:22:00|125.66|123.26|125.54|123.14|125.66|123.26|125.48|123.08|0
1649668930000|2022-04-11 09:22:10|125.6|123.2|125.54|123.14|125.6|123.2|125.54|123.14|0
1649668940000|2022-04-11 09:22:20|125.66|123.26|125.66|123.26|125.66|123.26|125.66|123.26|0
1649668950000|2022-04-11 09:22:30|125.78|123.38|126.01|123.61|126.01|123.61|125.78|123.38|0
1649668960000|2022-04-11 09:22:40|125.89|123.49|125.89|123.49|125.89|123.49|125.89|123.49|0
1649668970000|2022-04-11 09:22:50|126.01|123.61|126.25|123.85|126.25|123.85|126.01|123.61|0
1649668980000|2022-04-11 09:23:00|126.36|123.96|126.25|123.85|126.36|123.96|126.25|123.85|0
1649668990000|2022-04-11 09:23:10|126.36|123.96|126.01|123.61|126.36|123.96|126.01|123.61|0
1649669000000|2022-04-11 09:23:20|126.07|123.67|126.13|123.73|126.25|123.85|126.07|123.67|0
1649669010000|2022-04-11 09:23:30|126.18|123.78|126.36|123.96|126.36|123.96|126.18|123.78|0
1649669020000|2022-04-11 09:23:40|126.3|123.9|126.36|123.96|126.36|123.96|126.3|123.9|0
1649669030000|2022-04-11 09:23:50|126.48|124.08|126.6|124.2|126.72|124.32|126.48|124.08|0
1649669040000|2022-04-11 09:24:00|126.66|124.26|126.25|123.85|126.66|124.26|126.25|123.85|0
1649669050000|2022-04-11 09:24:10|126.36|123.96|126.6|124.2|126.6|124.2|126.36|123.96|0
1649669060000|2022-04-11 09:24:20|126.72|124.32|126.72|124.32|126.72|124.32|126.72|124.32|0
1649669070000|2022-04-11 09:24:30|126.66|124.26|126.72|124.32|126.72|124.32|126.66|124.26|0
1649669080000|2022-04-11 09:24:40|126.48|124.08|126.72|124.32|126.72|124.32|126.48|124.08|0
1649669090000|2022-04-11 09:24:50|126.77|124.37|126.84|124.44|126.84|124.44|126.77|124.37|0
1649669110000|2022-04-11 09:25:10|126.72|124.32|126.72|124.32|126.77|124.37|126.72|124.32|0
1649669120000|2022-04-11 09:25:20|126.77|124.37|126.84|124.44|126.84|124.44|126.72|124.32|0
1649669130000|2022-04-11 09:25:30|126.95|124.55|126.95|124.55|126.95|124.55|126.95|124.55|0
1649669140000|2022-04-11 09:25:40|126.84|124.44|126.89|124.49|126.89|124.49|126.84|124.44|0
1649669150000|2022-04-11 09:25:50|126.84|124.44|126.95|124.55|126.95|124.55|126.84|124.44|0
1649669160000|2022-04-11 09:26:00|127.01|124.61|126.95|124.55|127.31|124.91|126.95|124.55|0
1649669170000|2022-04-11 09:26:10|126.89|124.49|126.95|124.55|126.95|124.55|126.89|124.49|0
1649669180000|2022-04-11 09:26:20|127.07|124.67|127.07|124.67|127.07|124.67|127.01|124.61|0
1649669190000|2022-04-11 09:26:30|127.01|124.61|126.95|124.55|127.01|124.61|126.95|124.55|0
1649669200000|2022-04-11 09:26:40|127.07|124.67|127.01|124.61|127.07|124.67|127.01|124.61|0
1649669210000|2022-04-11 09:26:50|126.95|124.55|127.07|124.67|127.19|124.79|126.95|124.55|0
1649669220000|2022-04-11 09:27:00|127.19|124.79|127.43|125.03|127.43|125.03|127.19|124.79|0
1649669230000|2022-04-11 09:27:10|127.19|124.79|127.31|124.91|127.31|124.91|127.19|124.79|0
1649669240000|2022-04-11 09:27:20|127.19|124.79|127.19|124.79|127.25|124.85|127.19|124.79|0
1649669250000|2022-04-11 09:27:30|127.07|124.67|127.07|124.67|127.07|124.67|127.07|124.67|0
1649669260000|2022-04-11 09:27:40|127.19|124.79|127.31|124.91|127.31|124.91|127.19|124.79|0
1649669270000|2022-04-11 09:27:50|127.19|124.79|127.07|124.67|127.19|124.79|127.07|124.67|0
1649669280000|2022-04-11 09:28:00|126.95|124.55|126.83|124.43|126.95|124.55|126.83|124.43|0
1649669290000|2022-04-11 09:28:10|126.95|124.55|126.83|124.43|126.95|124.55|126.83|124.43|0
1649669300000|2022-04-11 09:28:20|126.72|124.32|126.72|124.32|126.72|124.32|126.72|124.32|0
1649669310000|2022-04-11 09:28:30|126.71|124.31|126.71|124.31|126.71|124.31|126.71|124.31|0
1649669320000|2022-04-11 09:28:40|126.83|124.43|126.95|124.55|126.95|124.55|126.77|124.37|0
1649669330000|2022-04-11 09:28:50|126.89|124.49|126.89|124.49|126.95|124.55|126.89|124.49|0
1649669340000|2022-04-11 09:29:00|126.95|124.55|126.89|124.49|126.95|124.55|126.83|124.43|0
1649669350000|2022-04-11 09:29:10|126.95|124.55|126.89|124.49|126.95|124.55|126.89|124.49|0
1649669360000|2022-04-11 09:29:20|126.95|124.55|126.83|124.43|126.95|124.55|126.83|124.43|0
1649669370000|2022-04-11 09:29:30|126.95|124.55|127.07|124.67|127.07|124.67|126.89|124.49|0
1649669380000|2022-04-11 09:29:40|127.19|124.79|127.31|124.91|127.43|125.03|127.19|124.79|0
1649669390000|2022-04-11 09:29:50|127.24|124.84|127.24|124.84|127.31|124.91|127.24|124.84|0
1649669400000|2022-04-11 09:30:00|127.13|124.73|127.13|124.73|127.19|124.79|127.13|124.73|0
1649669410000|2022-04-11 09:30:10|126.83|124.43|126.48|124.08|126.83|124.43|126.48|124.08|0
1649669420000|2022-04-11 09:30:20|126.42|124.02|126.95|124.55|126.95|124.55|126.42|124.02|0
1649669430000|2022-04-11 09:30:30|127.07|124.67|126.95|124.55|127.07|124.67|126.95|124.55|0
1649669440000|2022-04-11 09:30:40|126.89|124.49|126.83|124.43|126.89|124.49|126.83|124.43|0
1649669450000|2022-04-11 09:30:50|126.89|124.49|126.77|124.37|126.89|124.49|126.77|124.37|0
1649669460000|2022-04-11 09:31:00|126.83|124.43|126.89|124.49|126.89|124.49|126.83|124.43|0
1649669470000|2022-04-11 09:31:10|126.95|124.55|126.95|124.55|126.95|124.55|126.89|124.49|0
1649669480000|2022-04-11 09:31:20|127.07|124.67|127.07|124.67|127.07|124.67|127.07|124.67|0
1649669490000|2022-04-11 09:31:30|127.19|124.79|126.77|124.37|127.19|124.79|126.77|124.37|0
1649669500000|2022-04-11 09:31:40|126.65|124.25|126.59|124.19|126.71|124.31|126.59|124.19|0
1649669510000|2022-04-11 09:31:50|126.48|124.08|126.48|124.08|126.48|124.08|126.36|123.96|0
1649669520000|2022-04-11 09:32:00|126.36|123.96|126.59|124.19|126.59|124.19|126.36|123.96|0
1649669530000|2022-04-11 09:32:10|126.48|124.08|126.41|124.01|126.53|124.13|126.41|124.01|0
1649669540000|2022-04-11 09:32:20|126.48|124.08|126.48|124.08|126.59|124.19|126.48|124.08|0
1649669550000|2022-04-11 09:32:30|126.59|124.19|126.83|124.43|126.83|124.43|126.59|124.19|0
1649669560000|2022-04-11 09:32:40|126.95|124.55|127.07|124.67|127.19|124.79|126.95|124.55|0
1649669570000|2022-04-11 09:32:50|127.19|124.79|127.19|124.79|127.19|124.79|127.19|124.79|0
1649669580000|2022-04-11 09:33:00|127.07|124.67|127.07|124.67|127.07|124.67|127.01|124.61|0
1649669590000|2022-04-11 09:33:10|126.95|124.55|126.95|124.55|126.95|124.55|126.95|124.55|0
1649669610000|2022-04-11 09:33:30|126.89|124.49|127.07|124.67|127.07|124.67|126.89|124.49|0
1649669620000|2022-04-11 09:33:40|126.95|124.55|126.95|124.55|126.95|124.55|126.95|124.55|0
1649669630000|2022-04-11 09:33:50|126.83|124.43|126.89|124.49|126.95|124.55|126.83|124.43|0
1649669640000|2022-04-11 09:34:00|126.83|124.43|126.83|124.43|126.83|124.43|126.83|124.43|0
1649669650000|2022-04-11 09:34:10|126.71|124.31|126.89|124.49|126.89|124.49|126.71|124.31|0
1649669660000|2022-04-11 09:34:20|126.95|124.55|126.89|124.49|126.95|124.55|126.83|124.43|0
1649669670000|2022-04-11 09:34:30|126.83|124.43|126.71|124.31|126.83|124.43|126.71|124.31|0
1649669680000|2022-04-11 09:34:40|126.65|124.25|126.65|124.25|126.65|124.25|126.65|124.25|0
1649669690000|2022-04-11 09:34:50|126.59|124.19|126.65|124.25|126.65|124.25|126.59|124.19|0
1649669700000|2022-04-11 09:35:00|126.83|124.43|126.83|124.43|126.89|124.49|126.83|124.43|0
1649669710000|2022-04-11 09:35:10|126.71|124.31|126.59|124.19|126.71|124.31|126.59|124.19|0
1649669720000|2022-04-11 09:35:20|126.65|124.25|126.59|124.19|126.65|124.25|126.59|124.19|0
1649669730000|2022-04-11 09:35:30|126.71|124.31|126.71|124.31|126.71|124.31|126.65|124.25|0
1649669740000|2022-04-11 09:35:40|126.83|124.43|126.71|124.31|126.83|124.43|126.71|124.31|0
1649669760000|2022-04-11 09:36:00|126.65|124.25|126.65|124.25|126.65|124.25|126.65|124.25|0
1649669770000|2022-04-11 09:36:10|126.59|124.19|126.71|124.31|126.71|124.31|126.59|124.19|0
1649669780000|2022-04-11 09:36:20|126.77|124.37|126.83|124.43|126.95|124.55|126.77|124.37|0
1649669790000|2022-04-11 09:36:30|126.77|124.37|126.71|124.31|126.83|124.43|126.71|124.31|0
1649669810000|2022-04-11 09:36:50|126.83|124.43|126.71|124.31|126.83|124.43|126.71|124.31|0
1649669830000|2022-04-11 09:37:10|126.59|124.19|126.71|124.31|126.71|124.31|126.59|124.19|0
1649669840000|2022-04-11 09:37:20|126.83|124.43|126.83|124.43|126.83|124.43|126.83|124.43|0
1649669850000|2022-04-11 09:37:30|126.88|124.48|126.88|124.48|126.88|124.48|126.88|124.48|0
1649669860000|2022-04-11 09:37:40|126.95|124.55|126.94|124.54|126.95|124.55|126.94|124.54|0
1649669870000|2022-04-11 09:37:50|126.88|124.48|126.94|124.54|126.94|124.54|126.88|124.48|0
1649669880000|2022-04-11 09:38:00|126.88|124.48|127.18|124.78|127.18|124.78|126.88|124.48|0
1649669890000|2022-04-11 09:38:10|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1649669900000|2022-04-11 09:38:20|127|124.6|127.18|124.78|127.18|124.78|127|124.6|0
1649669910000|2022-04-11 09:38:30|127.12|124.72|127.18|124.78|127.24|124.84|127.12|124.72|0
1649669920000|2022-04-11 09:38:40|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1649669930000|2022-04-11 09:38:50|127.18|124.78|127.12|124.72|127.18|124.78|127.06|124.66|0
1649669940000|2022-04-11 09:39:00|127.18|124.78|127.18|124.78|127.18|124.78|127.18|124.78|0
1649669950000|2022-04-11 09:39:10|127.3|124.9|127.18|124.78|127.3|124.9|127.18|124.78|0
1649669960000|2022-04-11 09:39:20|127.42|125.02|127.18|124.78|127.42|125.02|127.18|124.78|0
1649669970000|2022-04-11 09:39:30|127.3|124.9|127.3|124.9|127.3|124.9|127.24|124.84|0
1649669980000|2022-04-11 09:39:40|127.42|125.02|127.42|125.02|127.47|125.07|127.42|125.02|0
1649670000000|2022-04-11 09:40:00|127.36|124.96|127.42|125.02|127.42|125.02|127.36|124.96|0
1649670010000|2022-04-11 09:40:10|127.54|125.14|127.65|125.25|127.65|125.25|127.54|125.14|0
1649670020000|2022-04-11 09:40:20|127.54|125.14|127.3|124.9|127.54|125.14|127.3|124.9|0
1649670030000|2022-04-11 09:40:30|127.36|124.96|127.42|125.02|127.42|125.02|127.36|124.96|0
1649670040000|2022-04-11 09:40:40|127.3|124.9|127.3|124.9|127.36|124.96|127.3|124.9|0
1649670070000|2022-04-11 09:41:10|127.24|124.84|126.71|124.31|127.24|124.84|126.71|124.31|0
1649670080000|2022-04-11 09:41:20|126.59|124.19|126.59|124.19|126.59|124.19|126.59|124.19|0
1649670090000|2022-04-11 09:41:30|126.53|124.13|126.47|124.07|126.53|124.13|126.47|124.07|0
1649670100000|2022-04-11 09:41:40|126.41|124.01|126.47|124.07|126.47|124.07|126.41|124.01|0
1649670110000|2022-04-11 09:41:50|126.53|124.13|126.59|124.19|126.71|124.31|126.53|124.13|0
1649670120000|2022-04-11 09:42:00|126.71|124.31|126.47|124.07|126.71|124.31|126.47|124.07|0
1649670130000|2022-04-11 09:42:10|126.59|124.19|126.47|124.07|126.59|124.19|126.47|124.07|0
1649670140000|2022-04-11 09:42:20|126.53|124.13|126.53|124.13|126.59|124.19|126.53|124.13|0
1649670150000|2022-04-11 09:42:30|126.41|124.01|126.35|123.95|126.41|124.01|126.23|123.83|0
1649670160000|2022-04-11 09:42:40|126.29|123.89|126.11|123.71|126.29|123.89|126|123.6|0
1649670170000|2022-04-11 09:42:50|126.05|123.65|126|123.6|126.11|123.71|126|123.6|0
1649670180000|2022-04-11 09:43:00|126.11|123.71|126.17|123.77|126.17|123.77|126.11|123.71|0
1649670190000|2022-04-11 09:43:10|126.29|123.89|126.23|123.83|126.29|123.89|126.11|123.71|0
1649670200000|2022-04-11 09:43:20|126.29|123.89|126.35|123.95|126.35|123.95|126.29|123.89|0
1649670210000|2022-04-11 09:43:30|126.47|124.07|126.47|124.07|126.47|124.07|126.41|124.01|0
1649670230000|2022-04-11 09:43:50|126.52|124.12|126.7|124.3|126.82|124.42|126.52|124.12|0
1649670240000|2022-04-11 09:44:00|126.64|124.24|126.7|124.3|126.7|124.3|126.64|124.24|0
1649670250000|2022-04-11 09:44:10|126.64|124.24|127.06|124.66|127.06|124.66|126.64|124.24|0
1649670260000|2022-04-11 09:44:20|127.18|124.78|127.3|124.9|127.3|124.9|127.18|124.78|0
1649670270000|2022-04-11 09:44:30|127.18|124.78|127.3|124.9|127.3|124.9|127.18|124.78|0
1649670280000|2022-04-11 09:44:40|127.35|124.95|127.18|124.78|127.41|125.01|127.18|124.78|0
1649670290000|2022-04-11 09:44:50|127.3|124.9|127.3|124.9|127.3|124.9|127.3|124.9|0
1649670300000|2022-04-11 09:45:00|127.41|125.01|127.41|125.01|127.41|125.01|127.3|124.9|0
1649670310000|2022-04-11 09:45:10|127.18|124.78|127.3|124.9|127.3|124.9|127.18|124.78|0
1649670320000|2022-04-11 09:45:20|127.35|124.95|127.23|124.83|127.35|124.95|127.23|124.83|0
1649670330000|2022-04-11 09:45:30|127.18|124.78|127.18|124.78|127.29|124.89|127.18|124.78|0
1649670340000|2022-04-11 09:45:40|127.23|124.83|127.18|124.78|127.23|124.83|127.18|124.78|0
1649670350000|2022-04-11 09:45:50|127.11|124.71|127.18|124.78|127.18|124.78|127.11|124.71|0
1649670360000|2022-04-11 09:46:00|127.23|124.83|127.23|124.83|127.29|124.89|127.23|124.83|0
1649670370000|2022-04-11 09:46:10|127.29|124.89|127.11|124.71|127.29|124.89|127.11|124.71|0
1649670380000|2022-04-11 09:46:20|127.18|124.78|127.18|124.78|127.23|124.83|127.18|124.78|0
1649670390000|2022-04-11 09:46:30|127.23|124.83|127.23|124.83|127.35|124.95|127.23|124.83|0
1649670400000|2022-04-11 09:46:40|127.18|124.78|127.29|124.89|127.29|124.89|127.18|124.78|0
1649670410000|2022-04-11 09:46:50|127.77|125.37|129.56|127.16|129.56|127.16|127.77|125.37|0
1649670420000|2022-04-11 09:47:00|129.8|127.4|130.46|128.06|130.46|128.06|129.8|127.4|0
1649670430000|2022-04-11 09:47:10|129.92|127.52|129.56|127.16|129.92|127.52|129.56|127.16|0
1649670440000|2022-04-11 09:47:20|129.44|127.04|129.32|126.92|129.44|127.04|129.32|126.92|0
1649670450000|2022-04-11 09:47:30|129.38|126.98|129.44|127.04|129.56|127.16|129.38|126.98|0
1649670460000|2022-04-11 09:47:40|129.56|127.16|130.16|127.76|130.28|127.88|129.56|127.16|0
1649670470000|2022-04-11 09:47:50|129.8|127.4|129.44|127.04|129.8|127.4|129.2|126.8|0
1649670480000|2022-04-11 09:48:00|129.32|126.92|129.2|126.8|129.56|127.16|129.2|126.8|0
1649670490000|2022-04-11 09:48:10|129.08|126.68|128.84|126.44|129.08|126.68|128.84|126.44|0
1649670500000|2022-04-11 09:48:20|128.78|126.38|128.96|126.56|129.08|126.68|128.72|126.32|0
1649670510000|2022-04-11 09:48:30|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1649670520000|2022-04-11 09:48:40|128.72|126.32|128.42|126.02|128.72|126.32|128.42|126.02|0
1649670530000|2022-04-11 09:48:50|128.36|125.96|128.42|126.02|128.48|126.08|128.36|125.96|0
1649670540000|2022-04-11 09:49:00|128.36|125.96|128.24|125.84|128.36|125.96|128.24|125.84|0
1649670550000|2022-04-11 09:49:10|128.18|125.78|128.24|125.84|128.3|125.9|128.18|125.78|0
1649670560000|2022-04-11 09:49:20|128.36|125.96|128.36|125.96|128.36|125.96|128.36|125.96|0
1649670570000|2022-04-11 09:49:30|128.48|126.08|128.36|125.96|128.66|126.26|128.36|125.96|0
1649670580000|2022-04-11 09:49:40|128.24|125.84|128.24|125.84|128.24|125.84|128.24|125.84|0
1649670590000|2022-04-11 09:49:50|128.12|125.72|128|125.6|128.24|125.84|128|125.6|0
1649670600000|2022-04-11 09:50:00|128.06|125.66|128.24|125.84|128.24|125.84|128.06|125.66|0
1649670610000|2022-04-11 09:50:10|128.3|125.9|128.3|125.9|128.3|125.9|128.3|125.9|0
1649670620000|2022-04-11 09:50:20|128.36|125.96|128.9|126.5|128.9|126.5|128.24|125.84|0
1649670630000|2022-04-11 09:50:30|128.72|126.32|128.24|125.84|128.72|126.32|128.24|125.84|0
1649670640000|2022-04-11 09:50:40|128.12|125.72|128|125.6|128.12|125.72|127.89|125.49|0
1649670650000|2022-04-11 09:50:50|127.88|125.48|128.06|125.66|128.06|125.66|127.88|125.48|0
1649670660000|2022-04-11 09:51:00|128|125.6|128.24|125.84|128.24|125.84|128|125.6|0
1649670670000|2022-04-11 09:51:10|128.12|125.72|128.12|125.72|128.12|125.72|128.12|125.72|0
1649670680000|2022-04-11 09:51:20|128.18|125.78|128.12|125.72|128.24|125.84|128.12|125.72|0
1649670690000|2022-04-11 09:51:30|128.18|125.78|128.24|125.84|128.24|125.84|128.12|125.72|0
1649670700000|2022-04-11 09:51:40|128.36|125.96|128|125.6|128.36|125.96|128|125.6|0
1649670710000|2022-04-11 09:51:50|127.94|125.54|128|125.6|128|125.6|127.88|125.48|0
1649670720000|2022-04-11 09:52:00|128.24|125.84|128.3|125.9|128.3|125.9|128.24|125.84|0
1649670730000|2022-04-11 09:52:10|128.54|126.14|128.54|126.14|128.54|126.14|128.48|126.08|0
1649670740000|2022-04-11 09:52:20|128.48|126.08|128.66|126.26|128.66|126.26|128.48|126.08|0
1649670750000|2022-04-11 09:52:30|128.72|126.32|128.6|126.2|128.84|126.44|128.6|126.2|0
1649670760000|2022-04-11 09:52:40|128.48|126.08|128.48|126.08|128.54|126.14|128.48|126.08|0
1649670770000|2022-04-11 09:52:50|128.42|126.02|128.24|125.84|128.42|126.02|128.24|125.84|0
1649670780000|2022-04-11 09:53:00|128.36|125.96|128.3|125.9|128.36|125.96|128.24|125.84|0
1649670790000|2022-04-11 09:53:10|128.36|125.96|128.78|126.38|128.78|126.38|128.36|125.96|0
1649670800000|2022-04-11 09:53:20|128.89|126.49|128.84|126.44|128.89|126.49|128.84|126.44|0
1649670810000|2022-04-11 09:53:30|128.96|126.56|128.96|126.56|128.96|126.56|128.84|126.44|0
1649670820000|2022-04-11 09:53:40|129.01|126.61|128.96|126.56|129.08|126.68|128.96|126.56|0
1649670830000|2022-04-11 09:53:50|128.89|126.49|128.84|126.44|128.96|126.56|128.84|126.44|0
1649670840000|2022-04-11 09:54:00|128.89|126.49|129.44|127.04|129.44|127.04|128.6|126.2|0
1649670850000|2022-04-11 09:54:10|129.68|127.28|129.56|127.16|129.68|127.28|129.56|127.16|0
1649670860000|2022-04-11 09:54:20|129.55|127.15|129.55|127.15|129.67|127.27|129.55|127.15|0
1649670870000|2022-04-11 09:54:30|129.61|127.21|129.91|127.51|129.91|127.51|129.61|127.21|0
1649670880000|2022-04-11 09:54:40|129.67|127.27|129.91|127.51|129.91|127.51|129.67|127.27|0
1649670890000|2022-04-11 09:54:50|129.79|127.39|129.79|127.39|129.85|127.45|129.67|127.27|0
1649670900000|2022-04-11 09:55:00|129.91|127.51|129.91|127.51|130.28|127.88|129.91|127.51|0
1649670910000|2022-04-11 09:55:10|129.79|127.39|129.43|127.03|129.79|127.39|129.43|127.03|0
1649670920000|2022-04-11 09:55:20|129.31|126.91|129.31|126.91|129.43|127.03|129.31|126.91|0
1649670930000|2022-04-11 09:55:30|129.25|126.85|129.19|126.79|129.31|126.91|129.19|126.79|0
1649670940000|2022-04-11 09:55:40|129.43|127.03|129.43|127.03|129.55|127.15|129.43|127.03|0
1649670950000|2022-04-11 09:55:50|129.49|127.09|129.55|127.15|129.55|127.15|129.49|127.09|0
1649670960000|2022-04-11 09:56:00|129.79|127.39|129.67|127.27|129.79|127.39|129.43|127.03|0
1649670970000|2022-04-11 09:56:10|129.91|127.51|130.09|127.69|130.09|127.69|129.91|127.51|0
1649670980000|2022-04-11 09:56:20|130.03|127.63|130.03|127.63|130.03|127.63|129.97|127.57|0
1649670990000|2022-04-11 09:56:30|130.15|127.75|130.64|128.24|130.64|128.24|130.15|127.75|0
1649671000000|2022-04-11 09:56:40|130.52|128.12|130.39|127.99|130.52|128.12|130.39|127.99|0
1649671010000|2022-04-11 09:56:50|130.76|128.36|130.88|128.48|130.88|128.48|130.76|128.36|0
1649671020000|2022-04-11 09:57:00|130.64|128.24|130.64|128.24|130.76|128.36|130.64|128.24|0
1649671030000|2022-04-11 09:57:10|130.51|128.11|130.39|127.99|130.51|128.11|130.39|127.99|0
1649671040000|2022-04-11 09:57:20|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671050000|2022-04-11 09:57:30|130.45|128.05|130.51|128.11|130.51|128.11|130.45|128.05|0
1649671060000|2022-04-11 09:57:40|130.45|128.05|130.27|127.87|130.45|128.05|130.27|127.87|0
1649671070000|2022-04-11 09:57:50|130.15|127.75|130.27|127.87|130.27|127.87|130.15|127.75|0
1649671100000|2022-04-11 09:58:20|130.33|127.93|130.39|127.99|130.39|127.99|130.15|127.75|0
1649671110000|2022-04-11 09:58:30|130.51|128.11|130.39|127.99|130.51|128.11|130.39|127.99|0
1649671120000|2022-04-11 09:58:40|130.27|127.87|130.39|127.99|130.39|127.99|130.27|127.87|0
1649671130000|2022-04-11 09:58:50|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671140000|2022-04-11 09:59:00|130.69|128.29|130.75|128.35|130.88|128.48|130.69|128.29|0
1649671150000|2022-04-11 09:59:10|130.51|128.11|130.39|127.99|130.51|128.11|130.39|127.99|0
1649671160000|2022-04-11 09:59:20|130.33|127.93|130.15|127.75|130.33|127.93|130.15|127.75|0
1649671170000|2022-04-11 09:59:30|130.21|127.81|130.03|127.63|130.21|127.81|130.03|127.63|0
1649671180000|2022-04-11 09:59:40|130.15|127.75|129.97|127.57|130.15|127.75|129.91|127.51|0
1649671190000|2022-04-11 09:59:50|129.91|127.51|129.97|127.57|129.97|127.57|129.91|127.51|0
1649671200000|2022-04-11 10:00:00|130.15|127.75|130.63|128.23|130.63|128.23|130.15|127.75|0
1649671210000|2022-04-11 10:00:10|130.75|128.35|130.81|128.41|130.81|128.41|130.69|128.29|0
1649671220000|2022-04-11 10:00:20|130.51|128.11|130.51|128.11|130.51|128.11|130.45|128.05|0
1649671230000|2022-04-11 10:00:30|130.63|128.23|130.69|128.29|130.75|128.35|130.63|128.23|0
1649671240000|2022-04-11 10:00:40|130.63|128.23|130.27|127.87|130.63|128.23|130.27|127.87|0
1649671250000|2022-04-11 10:00:50|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1649671260000|2022-04-11 10:01:00|130.51|128.11|130.51|128.11|130.75|128.35|130.51|128.11|0
1649671270000|2022-04-11 10:01:10|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1649671280000|2022-04-11 10:01:20|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1649671290000|2022-04-11 10:01:30|130.39|127.99|130.39|127.99|130.45|128.05|130.39|127.99|0
1649671300000|2022-04-11 10:01:40|130.45|128.05|130.39|127.99|130.45|128.05|130.39|127.99|0
1649671310000|2022-04-11 10:01:50|130.45|128.05|130.63|128.23|130.63|128.23|130.45|128.05|0
1649671320000|2022-04-11 10:02:00|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671330000|2022-04-11 10:02:10|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1649671340000|2022-04-11 10:02:20|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671350000|2022-04-11 10:02:30|130.39|127.99|130.51|128.11|130.57|128.17|130.39|127.99|0
1649671360000|2022-04-11 10:02:40|130.75|128.35|130.63|128.23|130.75|128.35|130.63|128.23|0
1649671370000|2022-04-11 10:02:50|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671380000|2022-04-11 10:03:00|130.63|128.23|130.45|128.05|130.63|128.23|130.45|128.05|0
1649671390000|2022-04-11 10:03:10|130.63|128.23|130.75|128.35|130.75|128.35|130.63|128.23|0
1649671400000|2022-04-11 10:03:20|130.63|128.23|130.87|128.47|130.87|128.47|130.63|128.23|0
1649671410000|2022-04-11 10:03:30|130.75|128.35|130.75|128.35|130.75|128.35|130.75|128.35|0
1649671420000|2022-04-11 10:03:40|130.63|128.23|130.63|128.23|130.63|128.23|130.63|128.23|0
1649671440000|2022-04-11 10:04:00|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671450000|2022-04-11 10:04:10|130.63|128.23|130.63|128.23|130.63|128.23|130.63|128.23|0
1649671460000|2022-04-11 10:04:20|130.69|128.29|130.75|128.35|130.75|128.35|130.69|128.29|0
1649671470000|2022-04-11 10:04:30|130.63|128.23|130.63|128.23|130.75|128.35|130.63|128.23|0
1649671480000|2022-04-11 10:04:40|130.57|128.17|130.63|128.23|130.63|128.23|130.57|128.17|0
1649671490000|2022-04-11 10:04:50|130.57|128.17|130.51|128.11|130.57|128.17|130.51|128.11|0
1649671500000|2022-04-11 10:05:00|130.63|128.23|130.39|127.99|130.63|128.23|130.39|127.99|0
1649671510000|2022-04-11 10:05:10|130.33|127.93|130.39|127.99|130.39|127.99|130.33|127.93|0
1649671520000|2022-04-11 10:05:20|130.33|127.93|130.51|128.11|130.51|128.11|130.33|127.93|0
1649671530000|2022-04-11 10:05:30|130.75|128.35|130.63|128.23|130.75|128.35|130.63|128.23|0
1649671540000|2022-04-11 10:05:40|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671550000|2022-04-11 10:05:50|130.63|128.23|130.63|128.23|130.75|128.35|130.63|128.23|0
1649671560000|2022-04-11 10:06:00|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671570000|2022-04-11 10:06:10|130.39|127.99|130.39|127.99|130.51|128.11|130.39|127.99|0
1649671580000|2022-04-11 10:06:20|130.15|127.75|130.27|127.87|130.27|127.87|130.15|127.75|0
1649671590000|2022-04-11 10:06:30|130.2|127.8|130.39|127.99|130.39|127.99|130.2|127.8|0
1649671600000|2022-04-11 10:06:40|130.51|128.11|130.57|128.17|130.75|128.35|130.51|128.11|0
1649671610000|2022-04-11 10:06:50|130.51|128.11|130.39|127.99|130.63|128.23|130.39|127.99|0
1649671620000|2022-04-11 10:07:00|130.27|127.87|130.39|127.99|130.39|127.99|130.27|127.87|0
1649671630000|2022-04-11 10:07:10|130.32|127.92|131.47|129.07|131.47|129.07|130.32|127.92|0
1649671640000|2022-04-11 10:07:20|131.35|128.95|130.87|128.47|131.35|128.95|130.87|128.47|0
1649671650000|2022-04-11 10:07:30|130.75|128.35|130.39|127.99|130.75|128.35|130.39|127.99|0
1649671660000|2022-04-11 10:07:40|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1649671670000|2022-04-11 10:07:50|130.51|128.11|130.51|128.11|130.63|128.23|130.51|128.11|0
1649671680000|2022-04-11 10:08:00|130.56|128.16|130.56|128.16|130.56|128.16|130.56|128.16|0
1649671690000|2022-04-11 10:08:10|130.51|128.11|130.56|128.16|130.63|128.23|130.51|128.11|0
1649671700000|2022-04-11 10:08:20|130.51|128.11|130.87|128.47|130.87|128.47|130.51|128.11|0
1649671710000|2022-04-11 10:08:30|130.75|128.35|130.51|128.11|130.75|128.35|130.51|128.11|0
1649671720000|2022-04-11 10:08:40|130.56|128.16|130.63|128.23|130.63|128.23|130.56|128.16|0
1649671730000|2022-04-11 10:08:50|130.51|128.11|130.51|128.11|130.63|128.23|130.51|128.11|0
1649671740000|2022-04-11 10:09:00|130.63|128.23|130.39|127.99|130.63|128.23|130.39|127.99|0
1649671750000|2022-04-11 10:09:10|130.51|128.11|130.51|128.11|130.51|128.11|130.51|128.11|0
1649671760000|2022-04-11 10:09:20|130.75|128.35|130.8|128.4|130.87|128.47|130.68|128.28|0
1649671770000|2022-04-11 10:09:30|130.87|128.47|130.87|128.47|130.99|128.59|130.87|128.47|0
1649671780000|2022-04-11 10:09:40|130.75|128.35|130.75|128.35|130.75|128.35|130.75|128.35|0
1649671790000|2022-04-11 10:09:50|130.63|128.23|130.63|128.23|130.63|128.23|130.63|128.23|0
1649671800000|2022-04-11 10:10:00|130.56|128.16|130.38|127.98|130.56|128.16|130.26|127.86|0
1649671810000|2022-04-11 10:10:10|130.5|128.1|130.5|128.1|130.5|128.1|130.5|128.1|0
1649671820000|2022-04-11 10:10:20|130.63|128.23|130.26|127.86|130.63|128.23|130.26|127.86|0
1649671830000|2022-04-11 10:10:30|130.32|127.92|130.32|127.92|130.38|127.98|130.32|127.92|0
1649671840000|2022-04-11 10:10:40|130.38|127.98|130.32|127.92|130.38|127.98|130.32|127.92|0
1649671850000|2022-04-11 10:10:50|130.26|127.86|130.14|127.74|130.26|127.86|130.02|127.62|0
1649671860000|2022-04-11 10:11:00|130.02|127.62|130.14|127.74|130.14|127.74|130.02|127.62|0
1649671870000|2022-04-11 10:11:10|130.26|127.86|130.14|127.74|130.26|127.86|130.14|127.74|0
1649671880000|2022-04-11 10:11:20|130.26|127.86|130.26|127.86|130.26|127.86|130.26|127.86|0
1649671890000|2022-04-11 10:11:30|130.38|127.98|130.14|127.74|130.38|127.98|130.14|127.74|0
1649671900000|2022-04-11 10:11:40|130.26|127.86|130.14|127.74|130.26|127.86|130.14|127.74|0
1649671920000|2022-04-11 10:12:00|130.2|127.8|130.38|127.98|130.38|127.98|130.14|127.74|0
1649671930000|2022-04-11 10:12:10|130.26|127.86|130.26|127.86|130.32|127.92|130.26|127.86|0
1649671940000|2022-04-11 10:12:20|130.32|127.92|130.26|127.86|130.32|127.92|130.26|127.86|0
1649671950000|2022-04-11 10:12:30|130.14|127.74|130.26|127.86|130.26|127.86|130.14|127.74|0
1649671970000|2022-04-11 10:12:50|130.32|127.92|130.38|127.98|130.44|128.04|130.32|127.92|0
1649671980000|2022-04-11 10:13:00|130.5|128.1|130.62|128.22|130.62|128.22|130.5|128.1|0
1649671990000|2022-04-11 10:13:10|130.74|128.34|130.62|128.22|130.74|128.34|130.62|128.22|0
1649672000000|2022-04-11 10:13:20|130.68|128.28|130.62|128.22|130.74|128.34|130.62|128.22|0
1649672010000|2022-04-11 10:13:30|130.5|128.1|130.44|128.04|130.5|128.1|130.38|127.98|0
1649672020000|2022-04-11 10:13:40|130.5|128.1|130.5|128.1|130.5|128.1|130.5|128.1|0
1649672040000|2022-04-11 10:14:00|130.38|127.98|130.5|128.1|130.5|128.1|130.38|127.98|0
1649672050000|2022-04-11 10:14:10|130.38|127.98|130.26|127.86|130.38|127.98|130.26|127.86|0
1649672060000|2022-04-11 10:14:20|130.5|128.1|130.5|128.1|130.5|128.1|130.26|127.86|0
1649672070000|2022-04-11 10:14:30|130.56|128.16|130.62|128.22|130.62|128.22|130.5|128.1|0
1649672090000|2022-04-11 10:14:50|130.74|128.34|130.74|128.34|130.74|128.34|130.74|128.34|0
1649672100000|2022-04-11 10:15:00|130.86|128.46|130.74|128.34|130.86|128.46|130.68|128.28|0
1649672110000|2022-04-11 10:15:10|130.8|128.4|130.74|128.34|130.8|128.4|130.74|128.34|0
1649672120000|2022-04-11 10:15:20|130.98|128.58|130.98|128.58|130.98|128.58|130.98|128.58|0
1649672130000|2022-04-11 10:15:30|131.1|128.7|131.47|129.07|131.59|129.19|131.1|128.7|0
1649672140000|2022-04-11 10:15:40|131.35|128.95|131.59|129.19|131.59|129.19|131.35|128.95|0
1649672150000|2022-04-11 10:15:50|131.47|129.07|131.35|128.95|131.47|129.07|131.35|128.95|0
1649672160000|2022-04-11 10:16:00|131.53|129.13|131.47|129.07|131.59|129.19|131.47|129.07|0
1649672170000|2022-04-11 10:16:10|131.71|129.31|132.19|129.79|132.5|130.1|131.71|129.31|0
1649672180000|2022-04-11 10:16:20|131.95|129.55|131.83|129.43|131.95|129.55|131.71|129.31|0
1649672190000|2022-04-11 10:16:30|131.95|129.55|131.95|129.55|131.95|129.55|131.95|129.55|0
1649672200000|2022-04-11 10:16:40|131.83|129.43|131.71|129.31|131.83|129.43|131.71|129.31|0
1649672210000|2022-04-11 10:16:50|131.83|129.43|131.83|129.43|131.83|129.43|131.83|129.43|0
1649672220000|2022-04-11 10:17:00|131.59|129.19|131.59|129.19|131.59|129.19|131.59|129.19|0
1649672230000|2022-04-11 10:17:10|131.47|129.07|131.47|129.07|131.47|129.07|131.47|129.07|0
1649672240000|2022-04-11 10:17:20|131.59|129.19|131.47|129.07|131.59|129.19|131.47|129.07|0
1649672250000|2022-04-11 10:17:30|131.34|128.94|131.59|129.19|131.59|129.19|131.34|128.94|0
1649672260000|2022-04-11 10:17:40|131.71|129.31|131.52|129.12|131.71|129.31|131.52|129.12|0
1649672270000|2022-04-11 10:17:50|131.71|129.31|131.64|129.24|131.71|129.31|131.64|129.24|0
1649672280000|2022-04-11 10:18:00|131.71|129.31|131.83|129.43|131.83|129.43|131.71|129.31|0
1649672290000|2022-04-11 10:18:10|131.71|129.31|132.07|129.67|132.07|129.67|131.71|129.31|0
1649672300000|2022-04-11 10:18:20|131.95|129.55|132.07|129.67|132.07|129.67|131.95|129.55|0
1649672310000|2022-04-11 10:18:30|131.95|129.55|131.95|129.55|132.07|129.67|131.95|129.55|0
1649672320000|2022-04-11 10:18:40|131.83|129.43|131.71|129.31|131.83|129.43|131.71|129.31|0
1649672330000|2022-04-11 10:18:50|131.77|129.37|131.77|129.37|131.77|129.37|131.77|129.37|0
1649672340000|2022-04-11 10:19:00|131.71|129.31|131.83|129.43|131.83|129.43|131.71|129.31|0
1649672350000|2022-04-11 10:19:10|131.95|129.55|131.95|129.55|131.95|129.55|131.95|129.55|0
1649672360000|2022-04-11 10:19:20|132.07|129.67|131.83|129.43|132.07|129.67|131.83|129.43|0
1649672370000|2022-04-11 10:19:30|131.89|129.49|131.83|129.43|131.95|129.55|131.83|129.43|0
1649672390000|2022-04-11 10:19:50|131.95|129.55|131.95|129.55|131.95|129.55|131.83|129.43|0
1649672400000|2022-04-11 10:20:00|132.01|129.61|132.01|129.61|132.07|129.67|132.01|129.61|0
1649672410000|2022-04-11 10:20:10|132.07|129.67|131.71|129.31|132.07|129.67|131.71|129.31|0
1649672420000|2022-04-11 10:20:20|131.58|129.18|131.58|129.18|131.58|129.18|131.58|129.18|0
1649672430000|2022-04-11 10:20:30|131.64|129.24|131.58|129.18|131.71|129.31|131.58|129.18|0
1649672440000|2022-04-11 10:20:40|131.52|129.12|131.52|129.12|131.52|129.12|131.52|129.12|0
1649672450000|2022-04-11 10:20:50|131.46|129.06|131.46|129.06|131.46|129.06|131.46|129.06|0
1649672460000|2022-04-11 10:21:00|130.98|128.58|130.92|128.52|130.98|128.58|130.86|128.46|0
1649672470000|2022-04-11 10:21:10|130.98|128.58|130.98|128.58|130.98|128.58|130.86|128.46|0
1649672480000|2022-04-11 10:21:20|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1649672490000|2022-04-11 10:21:30|130.74|128.34|130.43|128.03|130.74|128.34|130.43|128.03|0
1649672500000|2022-04-11 10:21:40|130.5|128.1|130.5|128.1|130.5|128.1|130.5|128.1|0
1649672510000|2022-04-11 10:21:50|130.38|127.98|130.5|128.1|130.5|128.1|130.38|127.98|0
1649672520000|2022-04-11 10:22:00|130.62|128.22|130.62|128.22|130.62|128.22|130.62|128.22|0
1649672530000|2022-04-11 10:22:10|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1649672540000|2022-04-11 10:22:20|130.74|128.34|130.98|128.58|130.98|128.58|130.74|128.34|0
1649672550000|2022-04-11 10:22:30|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1649672560000|2022-04-11 10:22:40|130.74|128.34|130.79|128.39|130.86|128.46|130.74|128.34|0
1649672570000|2022-04-11 10:22:50|130.5|128.1|130.31|127.91|130.5|128.1|130.31|127.91|0
1649672580000|2022-04-11 10:23:00|130.38|127.98|130.5|128.1|130.5|128.1|130.38|127.98|0
1649672590000|2022-04-11 10:23:10|130.55|128.15|130.74|128.34|130.74|128.34|130.5|128.1|0
1649672600000|2022-04-11 10:23:20|130.67|128.27|130.62|128.22|130.74|128.34|130.62|128.22|0
1649672610000|2022-04-11 10:23:30|130.5|128.1|130.5|128.1|130.5|128.1|130.5|128.1|0
1649672620000|2022-04-11 10:23:40|130.25|127.85|130.19|127.79|130.25|127.85|130.19|127.79|0
1649672630000|2022-04-11 10:23:50|130.25|127.85|130.31|127.91|130.31|127.91|130.19|127.79|0
1649672640000|2022-04-11 10:24:00|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1649672650000|2022-04-11 10:24:10|129.77|127.37|129.83|127.43|129.89|127.49|129.77|127.37|0
1649672660000|2022-04-11 10:24:20|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1649672670000|2022-04-11 10:24:30|129.83|127.43|129.89|127.49|129.89|127.49|129.83|127.43|0
1649672680000|2022-04-11 10:24:40|129.77|127.37|129.77|127.37|129.89|127.49|129.77|127.37|0
1649672690000|2022-04-11 10:24:50|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1649672700000|2022-04-11 10:25:00|129.83|127.43|129.89|127.49|129.89|127.49|129.83|127.43|0
1649672710000|2022-04-11 10:25:10|130.13|127.73|129.77|127.37|130.13|127.73|129.77|127.37|0
1649672730000|2022-04-11 10:25:30|129.65|127.25|129.65|127.25|129.65|127.25|129.53|127.13|0
1649672740000|2022-04-11 10:25:40|129.53|127.13|129.77|127.37|129.77|127.37|129.53|127.13|0
1649672750000|2022-04-11 10:25:50|129.59|127.19|129.65|127.25|129.65|127.25|129.59|127.19|0
1649672760000|2022-04-11 10:26:00|129.59|127.19|129.53|127.13|129.59|127.19|129.53|127.13|0
1649672770000|2022-04-11 10:26:10|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1649672780000|2022-04-11 10:26:20|129.53|127.13|129.65|127.25|129.65|127.25|129.47|127.07|0
1649672790000|2022-04-11 10:26:30|129.53|127.13|129.47|127.07|129.53|127.13|129.47|127.07|0
1649672800000|2022-04-11 10:26:40|129.41|127.01|129.41|127.01|129.53|127.13|129.41|127.01|0
1649672810000|2022-04-11 10:26:50|129.53|127.13|129.41|127.01|129.53|127.13|129.41|127.01|0
1649672820000|2022-04-11 10:27:00|129.77|127.37|129.89|127.49|129.89|127.49|129.77|127.37|0
1649672830000|2022-04-11 10:27:10|129.77|127.37|129.53|127.13|129.77|127.37|129.53|127.13|0
1649672840000|2022-04-11 10:27:20|129.65|127.25|129.53|127.13|129.65|127.25|129.53|127.13|0
1649672850000|2022-04-11 10:27:30|129.47|127.07|129.53|127.13|129.53|127.13|129.47|127.07|0
1649672860000|2022-04-11 10:27:40|129.47|127.07|129.41|127.01|129.47|127.07|129.41|127.01|0
1649672870000|2022-04-11 10:27:50|129.29|126.89|129.17|126.77|129.29|126.89|129.17|126.77|0
1649672880000|2022-04-11 10:28:00|129.05|126.65|129.17|126.77|129.17|126.77|129.05|126.65|0
1649672890000|2022-04-11 10:28:10|129.29|126.89|129.29|126.89|129.41|127.01|129.29|126.89|0
1649672900000|2022-04-11 10:28:20|129.17|126.77|129.29|126.89|129.41|127.01|129.17|126.77|0
1649672910000|2022-04-11 10:28:30|129.23|126.83|129.05|126.65|129.29|126.89|129.05|126.65|0
1649672920000|2022-04-11 10:28:40|128.93|126.53|129.29|126.89|129.29|126.89|128.93|126.53|0
1649672930000|2022-04-11 10:28:50|129.35|126.95|129.29|126.89|129.53|127.13|129.29|126.89|0
1649672940000|2022-04-11 10:29:00|129.41|127.01|129.41|127.01|129.53|127.13|129.41|127.01|0
1649672950000|2022-04-11 10:29:10|129.47|127.07|129.53|127.13|129.59|127.19|129.47|127.07|0
1649672960000|2022-04-11 10:29:20|129.41|127.01|129.53|127.13|129.53|127.13|129.41|127.01|0
1649672970000|2022-04-11 10:29:30|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1649672980000|2022-04-11 10:29:40|129.53|127.13|129.47|127.07|129.59|127.19|129.47|127.07|0
1649672990000|2022-04-11 10:29:50|129.41|127.01|129.41|127.01|129.41|127.01|129.41|127.01|0
1649673000000|2022-04-11 10:30:00|129.29|126.89|129.41|127.01|129.41|127.01|129.29|126.89|0
1649673010000|2022-04-11 10:30:10|129.65|127.25|129.65|127.25|129.65|127.25|129.53|127.13|0
1649673020000|2022-04-11 10:30:20|129.77|127.37|129.83|127.43|129.83|127.43|129.77|127.37|0
1649673030000|2022-04-11 10:30:30|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1649673040000|2022-04-11 10:30:40|129.65|127.25|129.65|127.25|129.65|127.25|129.65|127.25|0
1649673050000|2022-04-11 10:30:50|129.77|127.37|129.77|127.37|129.77|127.37|129.77|127.37|0
1649673060000|2022-04-11 10:31:00|129.71|127.31|129.77|127.37|129.77|127.37|129.71|127.31|0
1649673070000|2022-04-11 10:31:10|129.89|127.49|130.13|127.73|130.13|127.73|129.89|127.49|0
1649673080000|2022-04-11 10:31:20|130.37|127.97|130.25|127.85|130.37|127.97|130.25|127.85|0
1649673090000|2022-04-11 10:31:30|130.19|127.79|130.19|127.79|130.19|127.79|130.13|127.73|0
1649673100000|2022-04-11 10:31:40|130.25|127.85|130.01|127.61|130.25|127.85|130.01|127.61|0
1649673110000|2022-04-11 10:31:50|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1649673120000|2022-04-11 10:32:00|129.82|127.42|130.01|127.61|130.01|127.61|129.82|127.42|0
1649673130000|2022-04-11 10:32:10|129.89|127.49|129.94|127.54|129.94|127.54|129.89|127.49|0
1649673140000|2022-04-11 10:32:20|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1649673150000|2022-04-11 10:32:30|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1649673160000|2022-04-11 10:32:40|129.65|127.25|129.41|127.01|129.65|127.25|129.41|127.01|0
1649673170000|2022-04-11 10:32:50|129.29|126.89|129.29|126.89|129.29|126.89|129.29|126.89|0
1649673180000|2022-04-11 10:33:00|129.34|126.94|129.53|127.13|129.53|127.13|129.34|126.94|0
1649673190000|2022-04-11 10:33:10|129.58|127.18|129.41|127.01|129.58|127.18|129.41|127.01|0
1649673200000|2022-04-11 10:33:20|129.29|126.89|129.29|126.89|129.29|126.89|129.29|126.89|0
1649673210000|2022-04-11 10:33:30|129.41|127.01|129.05|126.65|129.41|127.01|129.05|126.65|0
1649673220000|2022-04-11 10:33:40|129.17|126.77|129.05|126.65|129.17|126.77|129.05|126.65|0
1649673230000|2022-04-11 10:33:50|129.17|126.77|129.17|126.77|129.17|126.77|129.17|126.77|0
1649673260000|2022-04-11 10:34:20|129.05|126.65|129.05|126.65|129.05|126.65|129.05|126.65|0
1649673270000|2022-04-11 10:34:30|128.81|126.41|128.69|126.29|128.81|126.41|128.69|126.29|0
1649673290000|2022-04-11 10:34:50|128.57|126.17|128.69|126.29|128.69|126.29|128.57|126.17|0
1649673300000|2022-04-11 10:35:00|128.57|126.17|128.81|126.41|128.81|126.41|128.57|126.17|0
1649673310000|2022-04-11 10:35:10|128.93|126.53|128.81|126.41|128.93|126.53|128.81|126.41|0
1649673320000|2022-04-11 10:35:20|128.93|126.53|128.93|126.53|128.93|126.53|128.81|126.41|0
1649673330000|2022-04-11 10:35:30|128.86|126.46|128.93|126.53|128.93|126.53|128.86|126.46|0
1649673340000|2022-04-11 10:35:40|128.69|126.29|128.69|126.29|128.69|126.29|128.69|126.29|0
1649673360000|2022-04-11 10:36:00|128.62|126.22|128.33|125.93|128.62|126.22|128.33|125.93|0
1649673370000|2022-04-11 10:36:10|128.27|125.87|128.21|125.81|128.27|125.87|128.21|125.81|0
1649673380000|2022-04-11 10:36:20|128.33|125.93|128.21|125.81|128.33|125.93|128.21|125.81|0
1649673390000|2022-04-11 10:36:30|128.09|125.69|128.21|125.81|128.21|125.81|128.09|125.69|0
1649673400000|2022-04-11 10:36:40|128.33|125.93|128.33|125.93|128.33|125.93|128.21|125.81|0
1649673410000|2022-04-11 10:36:50|128.45|126.05|128.45|126.05|128.45|126.05|128.45|126.05|0
1649673430000|2022-04-11 10:37:10|128.38|125.98|128.38|125.98|128.45|126.05|128.38|125.98|0
1649673440000|2022-04-11 10:37:20|128.33|125.93|128.33|125.93|128.38|125.98|128.33|125.93|0
1649673450000|2022-04-11 10:37:30|129.09|126.69|129.09|126.69|129.09|126.69|129.09|126.69|0
1649673460000|2022-04-11 10:37:40|129.15|126.75|129.15|126.75|129.21|126.81|129.15|126.75|0
1649673470000|2022-04-11 10:37:50|129.21|126.81|129.21|126.81|129.21|126.81|129.21|126.81|0
1649673480000|2022-04-11 10:38:00|129.09|126.69|129.09|126.69|129.09|126.69|129.09|126.69|0
1649673490000|2022-04-11 10:38:10|129.21|126.81|129.74|127.34|129.74|127.34|129.21|126.81|0
1649673500000|2022-04-11 10:38:20|129.81|127.41|129.69|127.29|129.81|127.41|129.69|127.29|0
1649673510000|2022-04-11 10:38:30|129.5|127.1|129.45|127.05|129.57|127.17|129.45|127.05|0
1649673520000|2022-04-11 10:38:40|129.57|127.17|129.45|127.05|129.57|127.17|129.45|127.05|0
1649673530000|2022-04-11 10:38:50|129.57|127.17|129.15|126.75|129.57|127.17|129.15|126.75|0
1649673540000|2022-04-11 10:39:00|129.09|126.69|129.33|126.93|129.33|126.93|129.09|126.69|0
1649673550000|2022-04-11 10:39:10|129.38|126.98|129.33|126.93|129.38|126.98|129.33|126.93|0
1649673560000|2022-04-11 10:39:20|129.38|126.98|129.45|127.05|129.45|127.05|129.33|126.93|0
1649673580000|2022-04-11 10:39:40|129.5|127.1|129.5|127.1|129.57|127.17|129.5|127.1|0
1649673590000|2022-04-11 10:39:50|129.45|127.05|129.57|127.17|129.57|127.17|129.45|127.05|0
1649673600000|2022-04-11 10:40:00|129.62|127.22|129.68|127.28|129.68|127.28|129.62|127.22|0
1649673610000|2022-04-11 10:40:10|129.8|127.4|129.8|127.4|129.86|127.46|129.8|127.4|0
1649673620000|2022-04-11 10:40:20|129.86|127.46|129.86|127.46|129.92|127.52|129.86|127.46|0
1649673630000|2022-04-11 10:40:30|129.8|127.4|129.62|127.22|129.8|127.4|129.62|127.22|0
1649673640000|2022-04-11 10:40:40|129.56|127.16|129.56|127.16|129.56|127.16|129.56|127.16|0
1649673650000|2022-04-11 10:40:50|129.45|127.05|129.45|127.05|129.45|127.05|129.33|126.93|0
1649673660000|2022-04-11 10:41:00|129.33|126.93|129.45|127.05|129.45|127.05|129.33|126.93|0
1649673670000|2022-04-11 10:41:10|129.33|126.93|129.44|127.04|129.44|127.04|129.33|126.93|0
1649673680000|2022-04-11 10:41:20|129.5|127.1|129.56|127.16|129.56|127.16|129.5|127.1|0
1649673730000|2022-04-11 10:42:10|129.44|127.04|129.44|127.04|129.44|127.04|129.44|127.04|0
1649673740000|2022-04-11 10:42:20|129.38|126.98|129.44|127.04|129.44|127.04|129.32|126.92|0
1649673770000|2022-04-11 10:42:50|129.56|127.16|129.56|127.16|129.56|127.16|129.56|127.16|0
1649673780000|2022-04-11 10:43:00|129.44|127.04|129.32|126.92|129.44|127.04|129.32|126.92|0
1649673790000|2022-04-11 10:43:10|129.2|126.8|129.2|126.8|129.2|126.8|129.2|126.8|0
1649673800000|2022-04-11 10:43:20|129.14|126.74|129.32|126.92|129.32|126.92|129.14|126.74|0
1649673810000|2022-04-11 10:43:30|129.2|126.8|129.2|126.8|129.2|126.8|129.2|126.8|0
1649673820000|2022-04-11 10:43:40|129.08|126.68|129.2|126.8|129.2|126.8|129.08|126.68|0
1649673830000|2022-04-11 10:43:50|129.08|126.68|128.85|126.45|129.08|126.68|128.85|126.45|0
1649673840000|2022-04-11 10:44:00|128.97|126.57|128.73|126.33|128.97|126.57|128.73|126.33|0
1649673850000|2022-04-11 10:44:10|128.55|126.15|127.54|125.14|128.55|126.15|127.54|125.14|0
1649673860000|2022-04-11 10:44:20|127.48|125.08|128.07|125.67|128.07|125.67|127.48|125.08|0
1649673870000|2022-04-11 10:44:30|127.89|125.49|127.78|125.38|127.89|125.49|127.78|125.38|0
1649673880000|2022-04-11 10:44:40|127.71|125.31|127.71|125.31|127.71|125.31|127.71|125.31|0
1649673890000|2022-04-11 10:44:50|127.89|125.49|127.78|125.38|127.89|125.49|127.78|125.38|0
1649673900000|2022-04-11 10:45:00|127.71|125.31|127.71|125.31|127.71|125.31|127.66|125.26|0
1649673910000|2022-04-11 10:45:10|127.89|125.49|127.78|125.38|127.89|125.49|127.78|125.38|0
1649673920000|2022-04-11 10:45:20|127.66|125.26|127.54|125.14|127.66|125.26|127.54|125.14|0
1649673930000|2022-04-11 10:45:30|127.66|125.26|127.77|125.37|127.77|125.37|127.66|125.26|0
1649673940000|2022-04-11 10:45:40|127.89|125.49|127.89|125.49|127.89|125.49|127.89|125.49|0
1649673950000|2022-04-11 10:45:50|127.83|125.43|127.66|125.26|127.83|125.43|127.66|125.26|0
1649673960000|2022-04-11 10:46:00|127.54|125.14|127.54|125.14|127.59|125.19|127.54|125.14|0
1649673970000|2022-04-11 10:46:10|127.59|125.19|127.77|125.37|127.77|125.37|127.54|125.14|0
1649673980000|2022-04-11 10:46:20|127.89|125.49|128.01|125.61|128.01|125.61|127.89|125.49|0
1649673990000|2022-04-11 10:46:30|127.89|125.49|127.89|125.49|127.89|125.49|127.89|125.49|0
1649674000000|2022-04-11 10:46:40|127.83|125.43|127.83|125.43|127.83|125.43|127.83|125.43|0
1649674010000|2022-04-11 10:46:50|127.89|125.49|128.01|125.61|128.01|125.61|127.89|125.49|0
1649674020000|2022-04-11 10:47:00|128.13|125.73|128.13|125.73|128.13|125.73|128.07|125.67|0
1649674030000|2022-04-11 10:47:10|128.01|125.61|127.77|125.37|128.01|125.61|127.77|125.37|0
1649674040000|2022-04-11 10:47:20|127.89|125.49|128.19|125.79|128.19|125.79|127.89|125.49|0
1649674050000|2022-04-11 10:47:30|128.42|126.02|128.25|125.85|128.49|126.09|128.25|125.85|0
1649674060000|2022-04-11 10:47:40|128.01|125.61|128.49|126.09|128.49|126.09|128.01|125.61|0
1649674070000|2022-04-11 10:47:50|128.6|126.2|128.66|126.26|128.72|126.32|128.49|126.09|0
1649674080000|2022-04-11 10:48:00|128.6|126.2|128.25|125.85|128.6|126.2|128.25|125.85|0
1649674090000|2022-04-11 10:48:10|128.49|126.09|128.6|126.2|128.6|126.2|128.49|126.09|0
1649674100000|2022-04-11 10:48:20|128.72|126.32|129.08|126.68|129.08|126.68|128.72|126.32|0
1649674110000|2022-04-11 10:48:30|129.32|126.92|129.08|126.68|129.32|126.92|129.08|126.68|0
1649674120000|2022-04-11 10:48:40|129.2|126.8|129.32|126.92|129.32|126.92|129.2|126.8|0
1649674130000|2022-04-11 10:48:50|129.44|127.04|129.44|127.04|129.44|127.04|129.44|127.04|0
1649674140000|2022-04-11 10:49:00|129.56|127.16|129.8|127.4|129.8|127.4|129.56|127.16|0
1649674150000|2022-04-11 10:49:10|129.68|127.28|129.74|127.34|129.86|127.46|129.68|127.28|0
1649674160000|2022-04-11 10:49:20|129.68|127.28|129.68|127.28|129.8|127.4|129.68|127.28|0
1649674170000|2022-04-11 10:49:30|129.62|127.22|129.68|127.28|129.68|127.28|129.56|127.16|0
1649674180000|2022-04-11 10:49:40|129.56|127.16|129.68|127.28|129.68|127.28|129.56|127.16|0
1649674190000|2022-04-11 10:49:50|129.56|127.16|129.68|127.28|129.68|127.28|129.56|127.16|0
1649674200000|2022-04-11 10:50:00|129.8|127.4|129.92|127.52|129.92|127.52|129.8|127.4|0
1649674210000|2022-04-11 10:50:10|129.8|127.4|129.97|127.57|129.97|127.57|129.8|127.4|0
1649674220000|2022-04-11 10:50:20|129.8|127.4|129.68|127.28|129.85|127.45|129.68|127.28|0
1649674230000|2022-04-11 10:50:30|129.8|127.4|130.04|127.64|130.04|127.64|129.68|127.28|0
1649674240000|2022-04-11 10:50:40|130.4|128|130.4|128|130.45|128.05|130.4|128|0
1649674250000|2022-04-11 10:50:50|130.28|127.88|130.52|128.12|130.52|128.12|130.28|127.88|0
1649674260000|2022-04-11 10:51:00|130.4|128|130.64|128.24|130.64|128.24|130.4|128|0
1649674270000|2022-04-11 10:51:10|130.76|128.36|130.4|128|130.76|128.36|130.4|128|0
1649674280000|2022-04-11 10:51:20|130.52|128.12|130.52|128.12|130.52|128.12|130.4|128|0
1649674290000|2022-04-11 10:51:30|130.4|128|130.21|127.81|130.4|128|130.21|127.81|0
1649674300000|2022-04-11 10:51:40|130.4|128|130.52|128.12|130.52|128.12|130.4|128|0
1649674310000|2022-04-11 10:51:50|130.64|128.24|130.64|128.24|130.76|128.36|130.64|128.24|0
1649674320000|2022-04-11 10:52:00|130.69|128.29|130.76|128.36|130.76|128.36|130.69|128.29|0
1649674330000|2022-04-11 10:52:10|130.88|128.48|130.76|128.36|130.88|128.48|130.76|128.36|0
1649674340000|2022-04-11 10:52:20|130.88|128.48|130.88|128.48|130.88|128.48|130.88|128.48|0
1649674350000|2022-04-11 10:52:30|130.76|128.36|130.81|128.41|130.81|128.41|130.76|128.36|0
1649674360000|2022-04-11 10:52:40|130.88|128.48|131|128.6|131|128.6|130.88|128.48|0
1649674370000|2022-04-11 10:52:50|130.93|128.53|130.76|128.36|130.93|128.53|130.76|128.36|0
1649674380000|2022-04-11 10:53:00|130.88|128.48|130.76|128.36|130.88|128.48|130.76|128.36|0
1649674400000|2022-04-11 10:53:20|130.81|128.41|130.69|128.29|130.81|128.41|130.63|128.23|0
1649674410000|2022-04-11 10:53:30|130.88|128.48|131|128.6|131|128.6|130.88|128.48|0
1649674420000|2022-04-11 10:53:40|130.88|128.48|130.88|128.48|130.88|128.48|130.88|128.48|0
1649674430000|2022-04-11 10:53:50|130.87|128.47|130.75|128.35|130.87|128.47|130.75|128.35|0
1649674440000|2022-04-11 10:54:00|130.87|128.47|130.87|128.47|130.87|128.47|130.87|128.47|0
1649674450000|2022-04-11 10:54:10|131|128.6|131|128.6|131|128.6|131|128.6|0
1649674460000|2022-04-11 10:54:20|130.87|128.47|130.99|128.59|130.99|128.59|130.87|128.47|0
1649674470000|2022-04-11 10:54:30|130.87|128.47|130.87|128.47|130.87|128.47|130.75|128.35|0
1649674480000|2022-04-11 10:54:40|130.63|128.23|130.39|127.99|130.63|128.23|130.39|127.99|0
1649674490000|2022-04-11 10:54:50|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1649674500000|2022-04-11 10:55:00|130.39|127.99|130.27|127.87|130.39|127.99|130.27|127.87|0
1649674510000|2022-04-11 10:55:10|130.33|127.93|130.63|128.23|130.63|128.23|130.33|127.93|0
1649674520000|2022-04-11 10:55:20|130.75|128.35|130.81|128.41|130.81|128.41|130.75|128.35|0
1649674530000|2022-04-11 10:55:30|130.75|128.35|130.87|128.47|130.87|128.47|130.75|128.35|0
1649674540000|2022-04-11 10:55:40|130.99|128.59|130.87|128.47|130.99|128.59|130.87|128.47|0
1649674550000|2022-04-11 10:55:50|131.11|128.71|131.11|128.71|131.23|128.83|131.11|128.71|0
1649674560000|2022-04-11 10:56:00|131.23|128.83|131.36|128.96|131.36|128.96|131.23|128.83|0
1649674570000|2022-04-11 10:56:10|131.48|129.08|131.36|128.96|131.48|129.08|131.36|128.96|0
1649674580000|2022-04-11 10:56:20|131.48|129.08|131.36|128.96|131.48|129.08|131.36|128.96|0
1649674590000|2022-04-11 10:56:30|131.35|128.95|131.48|129.08|131.48|129.08|131.35|128.95|0
1649674600000|2022-04-11 10:56:40|131.23|128.83|131.11|128.71|131.23|128.83|131.11|128.71|0
1649674610000|2022-04-11 10:56:50|131.23|128.83|130.99|128.59|131.23|128.83|130.99|128.59|0
1649674620000|2022-04-11 10:57:00|131.11|128.71|130.99|128.59|131.11|128.71|130.99|128.59|0
1649674630000|2022-04-11 10:57:10|131.11|128.71|131.05|128.65|131.11|128.71|131.05|128.65|0
1649674640000|2022-04-11 10:57:20|131.11|128.71|131.11|128.71|131.11|128.71|131.05|128.65|0
1649674650000|2022-04-11 10:57:30|131.23|128.83|131.11|128.71|131.23|128.83|131.11|128.71|0
1649674660000|2022-04-11 10:57:40|131.05|128.65|131.11|128.71|131.11|128.71|131.05|128.65|0
1649674670000|2022-04-11 10:57:50|130.99|128.59|131.11|128.71|131.11|128.71|130.99|128.59|0
1649674680000|2022-04-11 10:58:00|131.23|128.83|131.35|128.95|131.47|129.07|131.23|128.83|0
1649674690000|2022-04-11 10:58:10|131.6|129.2|131.47|129.07|131.6|129.2|131.47|129.07|0
1649674700000|2022-04-11 10:58:20|131.6|129.2|131.59|129.19|131.6|129.2|131.47|129.07|0
1649674710000|2022-04-11 10:58:30|131.72|129.32|131.72|129.32|131.72|129.32|131.53|129.13|0
1649674720000|2022-04-11 10:58:40|131.47|129.07|131.59|129.19|131.59|129.19|131.47|129.07|0
1649674730000|2022-04-11 10:58:50|131.47|129.07|131.72|129.32|131.72|129.32|131.47|129.07|0
1649674740000|2022-04-11 10:59:00|131.59|129.19|131.59|129.19|131.77|129.37|131.59|129.19|0
1649674750000|2022-04-11 10:59:10|131.35|128.95|131.59|129.19|131.59|129.19|131.35|128.95|0
1649674760000|2022-04-11 10:59:20|131.47|129.07|131.59|129.19|131.59|129.19|131.47|129.07|0
1649674770000|2022-04-11 10:59:30|131.71|129.31|131.71|129.31|131.84|129.44|131.71|129.31|0
1649674780000|2022-04-11 10:59:40|131.84|129.44|131.71|129.31|131.96|129.56|131.65|129.25|0
1649674790000|2022-04-11 10:59:50|131.84|129.44|132.08|129.68|132.08|129.68|131.84|129.44|0
1649674800000|2022-04-11 11:00:00|131.96|129.56|132.32|129.92|132.32|129.92|131.96|129.56|0
1649674810000|2022-04-11 11:00:10|132.2|129.8|132.2|129.8|132.2|129.8|132.08|129.68|0
1649674820000|2022-04-11 11:00:20|132.08|129.68|131.96|129.56|132.08|129.68|131.96|129.56|0
1649674830000|2022-04-11 11:00:30|131.84|129.44|131.77|129.37|131.84|129.44|131.71|129.31|0
1649674840000|2022-04-11 11:00:40|131.83|129.43|131.89|129.49|132.2|129.8|131.83|129.43|0
1649674850000|2022-04-11 11:00:50|131.71|129.31|131.96|129.56|131.96|129.56|131.71|129.31|0
1649674860000|2022-04-11 11:01:00|132.08|129.68|132.08|129.68|132.08|129.68|132.08|129.68|0
1649674870000|2022-04-11 11:01:10|131.83|129.43|131.59|129.19|131.83|129.43|131.35|128.95|0
1649674880000|2022-04-11 11:01:20|131.47|129.07|131.11|128.71|131.47|129.07|131.11|128.71|0
1649674890000|2022-04-11 11:01:30|131.17|128.77|131.29|128.89|131.35|128.95|131.17|128.77|0
1649674900000|2022-04-11 11:01:40|131.23|128.83|131.11|128.71|131.23|128.83|131.11|128.71|0
1649674910000|2022-04-11 11:01:50|130.87|128.47|131.11|128.71|131.11|128.71|130.87|128.47|0
1649674920000|2022-04-11 11:02:00|131.23|128.83|131.11|128.71|131.23|128.83|131.11|128.71|0
1649674930000|2022-04-11 11:02:10|130.99|128.59|130.87|128.47|131.05|128.65|130.87|128.47|0
1649674950000|2022-04-11 11:02:30|130.75|128.35|130.99|128.59|130.99|128.59|130.75|128.35|0
1649674960000|2022-04-11 11:02:40|130.93|128.53|130.93|128.53|130.99|128.59|130.93|128.53|0
1649674970000|2022-04-11 11:02:50|130.87|128.47|130.99|128.59|130.99|128.59|130.87|128.47|0
1649674980000|2022-04-11 11:03:00|130.87|128.47|130.99|128.59|130.99|128.59|130.87|128.47|0
1649674990000|2022-04-11 11:03:10|130.93|128.53|131.23|128.83|131.23|128.83|130.93|128.53|0
1649675000000|2022-04-11 11:03:20|131.35|128.95|131.47|129.07|131.47|129.07|131.35|128.95|0
1649675010000|2022-04-11 11:03:30|131.59|129.19|131.95|129.55|131.95|129.55|131.59|129.19|0
1649675020000|2022-04-11 11:03:40|132.07|129.67|131.83|129.43|132.07|129.67|131.83|129.43|0
1649675030000|2022-04-11 11:03:50|132.07|129.67|132.07|129.67|132.07|129.67|131.95|129.55|0
1649675040000|2022-04-11 11:04:00|132.2|129.8|132.07|129.67|132.2|129.8|132.07|129.67|0
1649675050000|2022-04-11 11:04:10|132.2|129.8|131.89|129.49|132.2|129.8|131.71|129.31|0
1649675060000|2022-04-11 11:04:20|131.83|129.43|131.59|129.19|131.83|129.43|131.59|129.19|0
1649675070000|2022-04-11 11:04:30|131.47|129.07|131.47|129.07|131.59|129.19|131.47|129.07|0
1649675080000|2022-04-11 11:04:40|131.59|129.19|131.47|129.07|131.59|129.19|131.47|129.07|0
1649675090000|2022-04-11 11:04:50|131.35|128.95|131.35|128.95|131.41|129.01|131.35|128.95|0
1649675100000|2022-04-11 11:05:00|131.41|129.01|131.59|129.19|131.59|129.19|131.35|128.95|0
1649675110000|2022-04-11 11:05:10|131.71|129.31|131.83|129.43|131.83|129.43|131.71|129.31|0
1649675120000|2022-04-11 11:05:20|131.95|129.55|131.59|129.19|131.95|129.55|131.59|129.19|0
1649675130000|2022-04-11 11:05:30|131.53|129.13|131.47|129.07|131.53|129.13|131.47|129.07|0
1649675140000|2022-04-11 11:05:40|131.35|128.95|131.41|129.01|131.47|129.07|131.35|128.95|0
1649675150000|2022-04-11 11:05:50|131.47|129.07|131.29|128.89|131.47|129.07|131.23|128.83|0
1649675160000|2022-04-11 11:06:00|131.35|128.95|131.35|128.95|131.47|129.07|131.29|128.89|0
1649675170000|2022-04-11 11:06:10|131.71|129.31|131.83|129.43|131.83|129.43|131.71|129.31|0
1649675180000|2022-04-11 11:06:20|131.71|129.31|131.83|129.43|131.95|129.55|131.71|129.31|0
1649675190000|2022-04-11 11:06:30|131.71|129.31|131.77|129.37|131.83|129.43|131.71|129.31|0
1649675200000|2022-04-11 11:06:40|131.71|129.31|131.83|129.43|131.83|129.43|131.71|129.31|0
1649675220000|2022-04-11 11:07:00|131.95|129.55|132.07|129.67|132.07|129.67|131.95|129.55|0
1649675230000|2022-04-11 11:07:10|132.19|129.79|132.07|129.67|132.19|129.79|132.07|129.67|0
1649675240000|2022-04-11 11:07:20|132.01|129.61|131.89|129.49|132.01|129.61|131.83|129.43|0
1649675250000|2022-04-11 11:07:30|131.59|129.19|131.71|129.31|131.71|129.31|131.59|129.19|0
1649675260000|2022-04-11 11:07:40|131.65|129.25|131.47|129.07|131.65|129.25|131.47|129.07|0
1649675270000|2022-04-11 11:07:50|131.59|129.19|131.35|128.95|131.71|129.31|131.35|128.95|0
1649675280000|2022-04-11 11:08:00|131.23|128.83|131.23|128.83|131.35|128.95|131.23|128.83|0
1649675290000|2022-04-11 11:08:10|131.11|128.71|130.98|128.58|131.11|128.71|130.86|128.46|0
1649675300000|2022-04-11 11:08:20|130.92|128.52|130.38|127.98|130.92|128.52|130.38|127.98|0
1649675310000|2022-04-11 11:08:30|130.32|127.92|130.26|127.86|130.38|127.98|130.26|127.86|0
1649675320000|2022-04-11 11:08:40|130.62|128.22|130.98|128.58|130.98|128.58|130.62|128.22|0
1649675330000|2022-04-11 11:08:50|130.86|128.46|130.98|128.58|130.98|128.58|130.8|128.4|0
1649675340000|2022-04-11 11:09:00|130.86|128.46|130.8|128.4|130.86|128.46|130.68|128.28|0
1649675350000|2022-04-11 11:09:10|130.74|128.34|130.68|128.28|130.86|128.46|130.68|128.28|0
1649675360000|2022-04-11 11:09:20|130.86|128.46|130.74|128.34|130.86|128.46|130.74|128.34|0
1649675370000|2022-04-11 11:09:30|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1649675380000|2022-04-11 11:09:40|130.8|128.4|130.62|128.22|130.8|128.4|130.62|128.22|0
1649675390000|2022-04-11 11:09:50|130.68|128.28|130.86|128.46|130.86|128.46|130.62|128.22|0
1649675400000|2022-04-11 11:10:00|130.98|128.58|131.1|128.7|131.1|128.7|130.86|128.46|0
1649675410000|2022-04-11 11:10:10|131.47|129.07|131.59|129.19|131.59|129.19|131.47|129.07|0
1649675420000|2022-04-11 11:10:20|131.47|129.07|131.52|129.12|131.59|129.19|131.47|129.07|0
1649675430000|2022-04-11 11:10:30|131.59|129.19|131.47|129.07|131.71|129.31|131.47|129.07|0
1649675440000|2022-04-11 11:10:40|131.46|129.06|131.46|129.06|131.46|129.06|131.46|129.06|0
1649675450000|2022-04-11 11:10:50|131.4|129|131.4|129|131.4|129|131.4|129|0
1649675460000|2022-04-11 11:11:00|131.34|128.94|131.1|128.7|131.34|128.94|131.1|128.7|0
1649675470000|2022-04-11 11:11:10|131.16|128.76|131.22|128.82|131.22|128.82|131.16|128.76|0
1649675480000|2022-04-11 11:11:20|131.1|128.7|131.22|128.82|131.22|128.82|131.1|128.7|0
1649675490000|2022-04-11 11:11:30|131.1|128.7|130.98|128.58|131.1|128.7|130.98|128.58|0
1649675500000|2022-04-11 11:11:40|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1649675510000|2022-04-11 11:11:50|130.98|128.58|130.86|128.46|130.98|128.58|130.86|128.46|0
1649675520000|2022-04-11 11:12:00|131.34|128.94|131.34|128.94|131.34|128.94|131.34|128.94|0
1649675530000|2022-04-11 11:12:10|131.22|128.82|131.04|128.64|131.22|128.82|131.04|128.64|0
1649675540000|2022-04-11 11:12:20|131.1|128.7|131.1|128.7|131.1|128.7|131.04|128.64|0
1649675550000|2022-04-11 11:12:30|130.86|128.46|130.86|128.46|130.92|128.52|130.86|128.46|0
1649675560000|2022-04-11 11:12:40|130.68|128.28|130.74|128.34|130.74|128.34|130.68|128.28|0
1649675570000|2022-04-11 11:12:50|130.68|128.28|130.62|128.22|130.68|128.28|130.5|128.1|0
1649675580000|2022-04-11 11:13:00|130.5|128.1|130.62|128.22|130.62|128.22|130.5|128.1|0
1649675590000|2022-04-11 11:13:10|130.68|128.28|130.5|128.1|130.74|128.34|130.5|128.1|0
1649675600000|2022-04-11 11:13:20|130.44|128.04|130.5|128.1|130.5|128.1|130.44|128.04|0
1649675620000|2022-04-11 11:13:40|130.44|128.04|130.26|127.86|130.44|128.04|130.26|127.86|0
1649675630000|2022-04-11 11:13:50|130.38|127.98|130.38|127.98|130.38|127.98|130.38|127.98|0
1649675640000|2022-04-11 11:14:00|130.26|127.86|130.14|127.74|130.26|127.86|130.14|127.74|0
1649675650000|2022-04-11 11:14:10|130.02|127.62|130.14|127.74|130.14|127.74|130.02|127.62|0
1649675660000|2022-04-11 11:14:20|130.26|127.86|130.32|127.92|130.32|127.92|130.26|127.86|0
1649675670000|2022-04-11 11:14:30|130.26|127.86|130.5|128.1|130.56|128.16|130.26|127.86|0
1649675690000|2022-04-11 11:14:50|130.56|128.16|130.56|128.16|130.56|128.16|130.56|128.16|0
1649675700000|2022-04-11 11:15:00|130.5|128.1|130.14|127.74|130.5|128.1|129.9|127.5|0
1649675710000|2022-04-11 11:15:10|129.96|127.56|130.08|127.68|130.08|127.68|129.96|127.56|0
1649675720000|2022-04-11 11:15:20|130.02|127.62|129.78|127.38|130.02|127.62|129.78|127.38|0
1649675730000|2022-04-11 11:15:30|129.66|127.26|129.78|127.38|129.78|127.38|129.66|127.26|0
1649675740000|2022-04-11 11:15:40|129.84|127.44|129.78|127.38|130.02|127.62|129.78|127.38|0
1649675750000|2022-04-11 11:15:50|129.6|127.2|129.54|127.14|129.6|127.2|129.54|127.14|0
1649675760000|2022-04-11 11:16:00|129.78|127.38|129.6|127.2|129.78|127.38|129.54|127.14|0
1649675770000|2022-04-11 11:16:10|129.66|127.26|129.84|127.44|129.9|127.5|129.66|127.26|0
1649675780000|2022-04-11 11:16:20|129.9|127.5|129.78|127.38|129.9|127.5|129.78|127.38|0
1649675790000|2022-04-11 11:16:30|129.84|127.44|129.9|127.5|129.9|127.5|129.84|127.44|0
1649675800000|2022-04-11 11:16:40|129.95|127.55|129.72|127.32|129.95|127.55|129.72|127.32|0
1649675810000|2022-04-11 11:16:50|129.78|127.38|129.66|127.26|129.78|127.38|129.66|127.26|0
1649675820000|2022-04-11 11:17:00|129.71|127.31|129.54|127.14|129.78|127.38|129.54|127.14|0
1649675830000|2022-04-11 11:17:10|129.48|127.08|129.42|127.02|129.48|127.08|129.42|127.02|0
1649675840000|2022-04-11 11:17:20|129.54|127.14|129.48|127.08|129.54|127.14|129.42|127.02|0
1649675850000|2022-04-11 11:17:30|129.42|127.02|129.48|127.08|129.48|127.08|129.42|127.02|0
1649675860000|2022-04-11 11:17:40|129.54|127.14|129.54|127.14|129.54|127.14|129.48|127.08|0
1649675870000|2022-04-11 11:17:50|129.48|127.08|129.59|127.19|129.59|127.19|129.48|127.08|0
1649675880000|2022-04-11 11:18:00|129.66|127.26|129.66|127.26|129.66|127.26|129.54|127.14|0
1649675890000|2022-04-11 11:18:10|129.42|127.02|129.42|127.02|129.42|127.02|129.42|127.02|0
1649675900000|2022-04-11 11:18:20|129.54|127.14|129.06|126.66|129.54|127.14|129.06|126.66|0
1649675910000|2022-04-11 11:18:30|129.18|126.78|129.06|126.66|129.3|126.9|129.06|126.66|0
1649675920000|2022-04-11 11:18:40|128.94|126.54|128.94|126.54|129.06|126.66|128.94|126.54|0
1649675930000|2022-04-11 11:18:50|129|126.6|129|126.6|129|126.6|129|126.6|0
1649675940000|2022-04-11 11:19:00|129.06|126.66|128.94|126.54|129.06|126.66|128.94|126.54|0
1649675950000|2022-04-11 11:19:10|128.82|126.42|128.94|126.54|129|126.6|128.82|126.42|0
1649675960000|2022-04-11 11:19:20|128.82|126.42|128.7|126.3|128.82|126.42|128.7|126.3|0
1649675970000|2022-04-11 11:19:30|128.82|126.42|128.7|126.3|128.82|126.42|128.7|126.3|0
1649675980000|2022-04-11 11:19:40|128.58|126.18|128.76|126.36|128.76|126.36|128.58|126.18|0
1649675990000|2022-04-11 11:19:50|128.58|126.18|128.82|126.42|128.82|126.42|128.58|126.18|0
1649676000000|2022-04-11 11:20:00|128.7|126.3|128.7|126.3|128.7|126.3|128.7|126.3|0
1649676010000|2022-04-11 11:20:10|128.58|126.18|128.22|125.82|128.58|126.18|128.22|125.82|0
1649676020000|2022-04-11 11:20:20|128.34|125.94|128.58|126.18|128.58|126.18|128.34|125.94|0
1649676030000|2022-04-11 11:20:30|128.46|126.06|128.7|126.3|128.7|126.3|128.46|126.06|0
1649676040000|2022-04-11 11:20:40|128.58|126.18|128.34|125.94|128.58|126.18|128.34|125.94|0
1649676050000|2022-04-11 11:20:50|128.46|126.06|128.22|125.82|128.46|126.06|128.22|125.82|0
1649676060000|2022-04-11 11:21:00|128.34|125.94|128.1|125.7|128.34|125.94|128.1|125.7|0
1649676090000|2022-04-11 11:21:30|128.22|125.82|128.22|125.82|128.22|125.82|128.22|125.82|0
1649676100000|2022-04-11 11:21:40|128.34|125.94|128.34|125.94|128.34|125.94|128.22|125.82|0
1649676110000|2022-04-11 11:21:50|128.22|125.82|128.1|125.7|128.34|125.94|128.1|125.7|0
1649676120000|2022-04-11 11:22:00|128.16|125.76|128.94|126.54|128.94|126.54|128.16|125.76|0
1649676130000|2022-04-11 11:22:10|128.82|126.42|128.82|126.42|128.82|126.42|128.7|126.3|0
1649676140000|2022-04-11 11:22:20|128.7|126.3|128.7|126.3|128.76|126.36|128.7|126.3|0
1649676150000|2022-04-11 11:22:30|128.58|126.18|128.58|126.18|128.58|126.18|128.58|126.18|0
1649676160000|2022-04-11 11:22:40|128.76|126.36|128.94|126.54|128.94|126.54|128.76|126.36|0
1649676170000|2022-04-11 11:22:50|128.82|126.42|128.94|126.54|128.94|126.54|128.82|126.42|0
1649676180000|2022-04-11 11:23:00|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1649676190000|2022-04-11 11:23:10|128.7|126.3|128.7|126.3|128.7|126.3|128.58|126.18|0
1649676200000|2022-04-11 11:23:20|128.58|126.18|128.46|126.06|128.58|126.18|128.46|126.06|0
1649676210000|2022-04-11 11:23:30|128.58|126.18|128.52|126.12|128.58|126.18|128.52|126.12|0
1649676220000|2022-04-11 11:23:40|128.46|126.06|128.58|126.18|128.58|126.18|128.46|126.06|0
1649676230000|2022-04-11 11:23:50|128.34|125.94|128.34|125.94|128.34|125.94|128.22|125.82|0
1649676240000|2022-04-11 11:24:00|128.22|125.82|128.34|125.94|128.34|125.94|128.22|125.82|0
1649676250000|2022-04-11 11:24:10|128.4|126|128.34|125.94|128.4|126|128.34|125.94|0
1649676260000|2022-04-11 11:24:20|128.4|126|128.7|126.3|128.7|126.3|128.34|125.94|0
1649676270000|2022-04-11 11:24:30|128.93|126.53|128.93|126.53|128.93|126.53|128.93|126.53|0
1649676280000|2022-04-11 11:24:40|128.87|126.47|128.93|126.53|128.93|126.53|128.87|126.47|0
1649676290000|2022-04-11 11:24:50|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1649676300000|2022-04-11 11:25:00|128.7|126.3|128.58|126.18|128.7|126.3|128.46|126.06|0
1649676310000|2022-04-11 11:25:10|128.52|126.12|128.7|126.3|128.7|126.3|128.52|126.12|0
1649676330000|2022-04-11 11:25:30|128.58|126.18|128.46|126.06|128.58|126.18|128.46|126.06|0
1649676340000|2022-04-11 11:25:40|128.34|125.94|128.34|125.94|128.34|125.94|128.34|125.94|0
1649676350000|2022-04-11 11:25:50|127.98|125.58|128.22|125.82|128.22|125.82|127.98|125.58|0
1649676360000|2022-04-11 11:26:00|128.34|125.94|128.46|126.06|128.46|126.06|128.34|125.94|0
1649676370000|2022-04-11 11:26:10|128.34|125.94|128.34|125.94|128.34|125.94|128.34|125.94|0
1649676380000|2022-04-11 11:26:20|128.22|125.82|128.22|125.82|128.22|125.82|128.22|125.82|0
1649676390000|2022-04-11 11:26:30|128.1|125.7|128.22|125.82|128.22|125.82|128.1|125.7|0
1649676400000|2022-04-11 11:26:40|128.28|125.88|128.58|126.18|128.58|126.18|128.22|125.82|0
1649676410000|2022-04-11 11:26:50|128.46|126.06|128.69|126.29|128.69|126.29|128.46|126.06|0
1649676420000|2022-04-11 11:27:00|128.75|126.35|128.75|126.35|128.75|126.35|128.69|126.29|0
1649676430000|2022-04-11 11:27:10|128.69|126.29|128.93|126.53|128.93|126.53|128.69|126.29|0
1649676440000|2022-04-11 11:27:20|128.81|126.41|128.69|126.29|128.81|126.41|128.69|126.29|0
1649676450000|2022-04-11 11:27:30|128.81|126.41|129.05|126.65|129.05|126.65|128.81|126.41|0
1649676460000|2022-04-11 11:27:40|128.93|126.53|129.05|126.65|129.05|126.65|128.93|126.53|0
1649676470000|2022-04-11 11:27:50|128.93|126.53|128.93|126.53|128.93|126.53|128.93|126.53|0
1649676480000|2022-04-11 11:28:00|129.05|126.65|128.81|126.41|129.05|126.65|128.81|126.41|0
1649676490000|2022-04-11 11:28:10|128.69|126.29|128.75|126.35|128.75|126.35|128.69|126.29|0
1649676500000|2022-04-11 11:28:20|128.87|126.47|129.05|126.65|129.05|126.65|128.87|126.47|0
1649676510000|2022-04-11 11:28:30|128.93|126.53|128.93|126.53|129.05|126.65|128.93|126.53|0
1649676520000|2022-04-11 11:28:40|129.05|126.65|129.11|126.71|129.17|126.77|129.05|126.65|0
1649676530000|2022-04-11 11:28:50|129.23|126.83|129.05|126.65|129.23|126.83|129.05|126.65|0
1649676540000|2022-04-11 11:29:00|129.11|126.71|129.05|126.65|129.17|126.77|129.05|126.65|0
1649676550000|2022-04-11 11:29:10|129.17|126.77|129.17|126.77|129.17|126.77|129.17|126.77|0
1649676560000|2022-04-11 11:29:20|129.29|126.89|129.29|126.89|129.29|126.89|129.29|126.89|0
1649676570000|2022-04-11 11:29:30|129.41|127.01|129.41|127.01|129.41|127.01|129.29|126.89|0
1649676580000|2022-04-11 11:29:40|129.29|126.89|129.29|126.89|129.29|126.89|129.29|126.89|0
1649676590000|2022-04-11 11:29:50|129.17|126.77|129.23|126.83|129.23|126.83|129.17|126.77|0
1649676600000|2022-04-11 11:30:00|129.29|126.89|129.17|126.77|129.29|126.89|129.05|126.65|0
1649676610000|2022-04-11 11:30:10|129.05|126.65|128.93|126.53|129.05|126.65|128.93|126.53|0
1649676620000|2022-04-11 11:30:20|128.87|126.47|128.93|126.53|128.93|126.53|128.87|126.47|0
1649676630000|2022-04-11 11:30:30|129.05|126.65|128.93|126.53|129.05|126.65|128.93|126.53|0
1649676640000|2022-04-11 11:30:40|128.45|126.05|128.45|126.05|128.57|126.17|128.45|126.05|0
1649676650000|2022-04-11 11:30:50|128.33|125.93|128.33|125.93|128.33|125.93|128.33|125.93|0
1649676660000|2022-04-11 11:31:00|128.45|126.05|128.22|125.82|128.45|126.05|128.22|125.82|0
1649676670000|2022-04-11 11:31:10|128.1|125.7|128.22|125.82|128.22|125.82|127.98|125.58|0
1649676680000|2022-04-11 11:31:20|128.1|125.7|128.1|125.7|128.1|125.7|128.1|125.7|0
1649676690000|2022-04-11 11:31:30|128.22|125.82|128.27|125.87|128.33|125.93|128.22|125.82|0
1649676700000|2022-04-11 11:31:40|128.33|125.93|128.22|125.82|128.33|125.93|128.22|125.82|0
1649676710000|2022-04-11 11:31:50|128.1|125.7|128.33|125.93|128.33|125.93|128.1|125.7|0
1649676720000|2022-04-11 11:32:00|128.45|126.05|128.1|125.7|128.45|126.05|128.1|125.7|0
1649676730000|2022-04-11 11:32:10|128.22|125.82|128.1|125.7|128.22|125.82|127.98|125.58|0
1649676740000|2022-04-11 11:32:20|127.98|125.58|127.98|125.58|127.98|125.58|127.98|125.58|0
1649676750000|2022-04-11 11:32:30|127.86|125.46|127.86|125.46|127.98|125.58|127.86|125.46|0
1649676760000|2022-04-11 11:32:40|127.98|125.58|128.1|125.7|128.1|125.7|127.98|125.58|0
1649676780000|2022-04-11 11:33:00|128.15|125.75|128.33|125.93|128.33|125.93|128.1|125.7|0
1649676790000|2022-04-11 11:33:10|128.45|126.05|128.39|125.99|128.45|126.05|128.33|125.93|0
1649676800000|2022-04-11 11:33:20|128.33|125.93|128.21|125.81|128.33|125.93|128.21|125.81|0
1649676810000|2022-04-11 11:33:30|128.33|125.93|128.33|125.93|128.33|125.93|128.27|125.87|0
1649676820000|2022-04-11 11:33:40|128.21|125.81|128.33|125.93|128.33|125.93|128.21|125.81|0
1649676830000|2022-04-11 11:33:50|128.39|125.99|128.39|125.99|128.39|125.99|128.39|125.99|0
1649676840000|2022-04-11 11:34:00|128.33|125.93|128.33|125.93|128.45|126.05|128.33|125.93|0
1649676850000|2022-04-11 11:34:10|128.21|125.81|128.21|125.81|128.21|125.81|128.09|125.69|0
1649676860000|2022-04-11 11:34:20|128.09|125.69|128.15|125.75|128.15|125.75|128.09|125.69|0
1649676870000|2022-04-11 11:34:30|128.21|125.81|128.09|125.69|128.21|125.81|127.98|125.58|0
1649676880000|2022-04-11 11:34:40|127.98|125.58|127.98|125.58|127.98|125.58|127.86|125.46|0
1649676890000|2022-04-11 11:34:50|128.09|125.69|128.09|125.69|128.09|125.69|128.09|125.69|0
1649676900000|2022-04-11 11:35:00|128.03|125.63|127.86|125.46|128.03|125.63|127.86|125.46|0
1649676910000|2022-04-11 11:35:10|127.98|125.58|128.09|125.69|128.09|125.69|127.98|125.58|0
1649676920000|2022-04-11 11:35:20|127.98|125.58|128.03|125.63|128.03|125.63|127.98|125.58|0
1649676930000|2022-04-11 11:35:30|127.86|125.46|127.74|125.34|127.97|125.57|127.74|125.34|0
1649676940000|2022-04-11 11:35:40|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1649676950000|2022-04-11 11:35:50|127.74|125.34|127.74|125.34|127.74|125.34|127.74|125.34|0
1649676960000|2022-04-11 11:36:00|127.5|125.1|127.62|125.22|127.62|125.22|127.5|125.1|0
1649676970000|2022-04-11 11:36:10|127.74|125.34|127.97|125.57|127.97|125.57|127.74|125.34|0
1649676980000|2022-04-11 11:36:20|128.09|125.69|128.21|125.81|128.21|125.81|128.09|125.69|0
1649676990000|2022-04-11 11:36:30|127.97|125.57|128.09|125.69|128.09|125.69|127.97|125.57|0
1649677000000|2022-04-11 11:36:40|127.97|125.57|127.26|124.86|127.97|125.57|127.26|124.86|0
1649677010000|2022-04-11 11:36:50|127.38|124.98|127.14|124.74|127.38|124.98|127.14|124.74|0
1649677020000|2022-04-11 11:37:00|127.26|124.86|127.38|124.98|127.38|124.98|127.26|124.86|0
1649677030000|2022-04-11 11:37:10|127.26|124.86|127.62|125.22|127.62|125.22|127.26|124.86|0
1649677040000|2022-04-11 11:37:20|127.5|125.1|127.56|125.16|127.62|125.22|127.5|125.1|0
1649677050000|2022-04-11 11:37:30|127.62|125.22|127.26|124.86|127.62|125.22|127.14|124.74|0
1649677060000|2022-04-11 11:37:40|127.14|124.74|127.38|124.98|127.38|124.98|127.14|124.74|0
1649677070000|2022-04-11 11:37:50|127.62|125.22|127.5|125.1|127.62|125.22|127.5|125.1|0
1649677080000|2022-04-11 11:38:00|127.44|125.04|127.74|125.34|127.74|125.34|127.44|125.04|0
1649677090000|2022-04-11 11:38:10|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1649677100000|2022-04-11 11:38:20|127.38|124.98|127.38|124.98|127.5|125.1|127.26|124.86|0
1649677110000|2022-04-11 11:38:30|127.62|125.22|127.38|124.98|127.62|125.22|127.38|124.98|0
1649677120000|2022-04-11 11:38:40|127.32|124.92|127.38|124.98|127.38|124.98|127.32|124.92|0
1649677130000|2022-04-11 11:38:50|127.44|125.04|127.44|125.04|127.44|125.04|127.44|125.04|0
1649677140000|2022-04-11 11:39:00|127.38|124.98|127.14|124.74|127.44|125.04|127.02|124.62|0
1649677150000|2022-04-11 11:39:10|126.91|124.51|126.67|124.27|127.02|124.62|126.67|124.27|0
1649677160000|2022-04-11 11:39:20|126.79|124.39|126.32|123.92|126.79|124.39|126.32|123.92|0
1649677170000|2022-04-11 11:39:30|126.43|124.03|126.67|124.27|126.67|124.27|126.43|124.03|0
1649677180000|2022-04-11 11:39:40|126.79|124.39|126.32|123.92|126.79|124.39|126.32|123.92|0
1649677190000|2022-04-11 11:39:50|126.08|123.68|126.08|123.68|126.2|123.8|126.08|123.68|0
1649677200000|2022-04-11 11:40:00|125.96|123.56|125.85|123.45|125.96|123.56|125.85|123.45|0
1649677210000|2022-04-11 11:40:10|126.2|123.8|126.08|123.68|126.2|123.8|126.08|123.68|0
1649677220000|2022-04-11 11:40:20|125.96|123.56|125.85|123.45|125.96|123.56|125.85|123.45|0
1649677230000|2022-04-11 11:40:30|125.9|123.5|125.73|123.33|125.9|123.5|125.73|123.33|0
1649677240000|2022-04-11 11:40:40|125.78|123.38|125.85|123.45|125.85|123.45|125.78|123.38|0
1649677250000|2022-04-11 11:40:50|125.9|123.5|125.85|123.45|125.9|123.5|125.85|123.45|0
1649677260000|2022-04-11 11:41:00|125.9|123.5|125.73|123.33|125.9|123.5|125.73|123.33|0
1649677270000|2022-04-11 11:41:10|125.85|123.45|125.85|123.45|125.85|123.45|125.85|123.45|0
1649677280000|2022-04-11 11:41:20|125.73|123.33|125.61|123.21|125.73|123.33|125.61|123.21|0
1649677290000|2022-04-11 11:41:30|125.73|123.33|125.73|123.33|125.73|123.33|125.73|123.33|0
1649677300000|2022-04-11 11:41:40|125.96|123.56|126.08|123.68|126.08|123.68|125.96|123.56|0
1649677310000|2022-04-11 11:41:50|126.2|123.8|126.08|123.68|126.2|123.8|126.08|123.68|0
1649677320000|2022-04-11 11:42:00|125.96|123.56|126.08|123.68|126.2|123.8|125.96|123.56|0
1649677330000|2022-04-11 11:42:10|125.73|123.33|125.14|122.74|125.73|123.33|125.14|122.74|0
1649677340000|2022-04-11 11:42:20|125.26|122.86|125.02|122.62|125.49|123.09|125.02|122.62|0
1649677350000|2022-04-11 11:42:30|125.14|122.74|125.14|122.74|125.14|122.74|125.14|122.74|0
1649677360000|2022-04-11 11:42:40|125.26|122.86|125.14|122.74|125.26|122.86|125.02|122.62|0
1649677370000|2022-04-11 11:42:50|125.02|122.62|125.02|122.62|125.02|122.62|124.91|122.51|0
1649677380000|2022-04-11 11:43:00|124.67|122.27|124.79|122.39|124.85|122.45|124.67|122.27|0
1649677390000|2022-04-11 11:43:10|124.91|122.51|124.91|122.51|124.91|122.51|124.85|122.45|0
1649677410000|2022-04-11 11:43:30|124.67|122.27|125.02|122.62|125.02|122.62|124.67|122.27|0
1649677420000|2022-04-11 11:43:40|125.14|122.74|125.2|122.8|125.2|122.8|125.14|122.74|0
1649677430000|2022-04-11 11:43:50|125.14|122.74|125.02|122.62|125.14|122.74|124.91|122.51|0
1649677440000|2022-04-11 11:44:00|124.96|122.56|124.96|122.56|124.96|122.56|124.96|122.56|0
1649677450000|2022-04-11 11:44:10|125.02|122.62|124.91|122.51|125.02|122.62|124.91|122.51|0
1649677460000|2022-04-11 11:44:20|125.02|122.62|125.14|122.74|125.14|122.74|124.91|122.51|0
1649677470000|2022-04-11 11:44:30|125.26|122.86|125.26|122.86|125.26|122.86|125.26|122.86|0
1649677480000|2022-04-11 11:44:40|125.02|122.62|124.9|122.5|125.02|122.62|124.9|122.5|0
1649677490000|2022-04-11 11:44:50|124.96|122.56|125.26|122.86|125.26|122.86|124.96|122.56|0
1649677500000|2022-04-11 11:45:00|125.08|122.68|125.14|122.74|125.26|122.86|125.08|122.68|0
1649677510000|2022-04-11 11:45:10|125.02|122.62|125.02|122.62|125.08|122.68|125.02|122.62|0
1649677520000|2022-04-11 11:45:20|125.14|122.74|124.9|122.5|125.14|122.74|124.9|122.5|0
1649677530000|2022-04-11 11:45:30|124.84|122.44|124.9|122.5|124.96|122.56|124.84|122.44|0
1649677540000|2022-04-11 11:45:40|124.96|122.56|125.26|122.86|125.26|122.86|124.96|122.56|0
1649677550000|2022-04-11 11:45:50|125.37|122.97|125.61|123.21|125.61|123.21|125.37|122.97|0
1649677560000|2022-04-11 11:46:00|125.66|123.26|125.61|123.21|125.72|123.32|125.61|123.21|0
1649677570000|2022-04-11 11:46:10|125.66|123.26|125.66|123.26|125.66|123.26|125.66|123.26|0
1649677580000|2022-04-11 11:46:20|125.72|123.32|125.78|123.38|125.78|123.38|125.72|123.32|0
1649677590000|2022-04-11 11:46:30|125.72|123.32|125.66|123.26|125.72|123.32|125.66|123.26|0
1649677600000|2022-04-11 11:46:40|125.61|123.21|125.37|122.97|125.61|123.21|125.31|122.91|0
1649677610000|2022-04-11 11:46:50|125.61|123.21|125.49|123.09|125.61|123.21|125.49|123.09|0
1649677620000|2022-04-11 11:47:00|125.54|123.14|125.72|123.32|125.72|123.32|125.54|123.14|0
1649677630000|2022-04-11 11:47:10|125.61|123.21|125.37|122.97|125.61|123.21|125.37|122.97|0
1649677640000|2022-04-11 11:47:20|125.25|122.85|125.14|122.74|125.25|122.85|125.02|122.62|0
1649677650000|2022-04-11 11:47:30|125.08|122.68|124.9|122.5|125.08|122.68|124.9|122.5|0
1649677660000|2022-04-11 11:47:40|125.02|122.62|125.02|122.62|125.02|122.62|125.02|122.62|0
1649677670000|2022-04-11 11:47:50|125.14|122.74|125.14|122.74|125.14|122.74|125.14|122.74|0
1649677680000|2022-04-11 11:48:00|125.25|122.85|125.25|122.85|125.25|122.85|125.25|122.85|0
1649677690000|2022-04-11 11:48:10|125.14|122.74|125.19|122.79|125.19|122.79|125.14|122.74|0
1649677700000|2022-04-11 11:48:20|125.14|122.74|125.19|122.79|125.19|122.79|125.14|122.74|0
1649677710000|2022-04-11 11:48:30|125.25|122.85|125.31|122.91|125.37|122.97|125.25|122.85|0
1649677720000|2022-04-11 11:48:40|125.25|122.85|124.9|122.5|125.25|122.85|124.9|122.5|0
1649677730000|2022-04-11 11:48:50|124.78|122.38|124.9|122.5|124.9|122.5|124.78|122.38|0
1649677750000|2022-04-11 11:49:10|125.14|122.74|125.37|122.97|125.37|122.97|125.14|122.74|0
1649677770000|2022-04-11 11:49:30|125.25|122.85|125.37|122.97|125.37|122.97|125.25|122.85|0
1649677780000|2022-04-11 11:49:40|125.31|122.91|125.31|122.91|125.31|122.91|125.31|122.91|0
1649677790000|2022-04-11 11:49:50|125.37|122.97|125.31|122.91|125.37|122.97|125.25|122.85|0
1649677800000|2022-04-11 11:50:00|125.37|122.97|125.49|123.09|125.49|123.09|125.37|122.97|0
1649677810000|2022-04-11 11:50:10|125.6|123.2|125.43|123.03|125.6|123.2|125.37|122.97|0
1649677820000|2022-04-11 11:50:20|125.37|122.97|125.13|122.73|125.37|122.97|125.13|122.73|0
1649677830000|2022-04-11 11:50:30|125.02|122.62|125.13|122.73|125.13|122.73|125.02|122.62|0
1649677840000|2022-04-11 11:50:40|125.25|122.85|125.25|122.85|125.25|122.85|125.19|122.79|0
1649677850000|2022-04-11 11:50:50|125.19|122.79|125.13|122.73|125.19|122.79|125.13|122.73|0
1649677860000|2022-04-11 11:51:00|125.25|122.85|125.25|122.85|125.25|122.85|125.25|122.85|0
1649677870000|2022-04-11 11:51:10|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1649677880000|2022-04-11 11:51:20|125.25|122.85|125.25|122.85|125.25|122.85|125.25|122.85|0
1649677890000|2022-04-11 11:51:30|125.19|122.79|125.19|122.79|125.25|122.85|125.19|122.79|0
1649677900000|2022-04-11 11:51:40|125.13|122.73|125.02|122.62|125.13|122.73|125.02|122.62|0
1649677910000|2022-04-11 11:51:50|125.07|122.67|125.13|122.73|125.13|122.73|125.07|122.67|0
1649677920000|2022-04-11 11:52:00|125.25|122.85|125.25|122.85|125.25|122.85|125.13|122.73|0
1649677930000|2022-04-11 11:52:10|125.13|122.73|125.07|122.67|125.13|122.73|125.07|122.67|0
1649677940000|2022-04-11 11:52:20|125.02|122.62|125.13|122.73|125.13|122.73|125.02|122.62|0
1649677950000|2022-04-11 11:52:30|125.25|122.85|125.13|122.73|125.25|122.85|125.13|122.73|0
1649677960000|2022-04-11 11:52:40|125.19|122.79|125.19|122.79|125.19|122.79|125.19|122.79|0
1649677970000|2022-04-11 11:52:50|125.25|122.85|125.25|122.85|125.25|122.85|125.25|122.85|0
1649677990000|2022-04-11 11:53:10|125.42|123.02|125.66|123.26|125.66|123.26|125.42|123.02|0
1649678000000|2022-04-11 11:53:20|125.6|123.2|125.72|123.32|125.72|123.32|125.6|123.2|0
1649678010000|2022-04-11 11:53:30|125.77|123.37|125.95|123.55|125.95|123.55|125.77|123.37|0
1649678020000|2022-04-11 11:53:40|125.6|123.2|125.66|123.26|125.66|123.26|125.6|123.2|0
1649678030000|2022-04-11 11:53:50|125.48|123.08|125.25|122.85|125.48|123.08|125.25|122.85|0
1649678040000|2022-04-11 11:54:00|125.37|122.97|124.9|122.5|125.37|122.97|124.9|122.5|0
1649678050000|2022-04-11 11:54:10|124.66|122.26|124.78|122.38|124.9|122.5|124.66|122.26|0
1649678060000|2022-04-11 11:54:20|124.9|122.5|124.9|122.5|124.9|122.5|124.84|122.44|0
1649678070000|2022-04-11 11:54:30|125.01|122.61|125.01|122.61|125.13|122.73|125.01|122.61|0
1649678080000|2022-04-11 11:54:40|124.95|122.55|124.9|122.5|124.95|122.55|124.9|122.5|0
1649678090000|2022-04-11 11:54:50|125.01|122.61|125.13|122.73|125.13|122.73|125.01|122.61|0
1649678100000|2022-04-11 11:55:00|125.01|122.61|125.01|122.61|125.13|122.73|125.01|122.61|0
1649678110000|2022-04-11 11:55:10|125.13|122.73|125.07|122.67|125.13|122.73|125.07|122.67|0
1649678120000|2022-04-11 11:55:20|125.01|122.61|124.95|122.55|125.01|122.61|124.9|122.5|0
1649678130000|2022-04-11 11:55:30|124.9|122.5|124.9|122.5|124.9|122.5|124.78|122.38|0
1649678140000|2022-04-11 11:55:40|124.78|122.38|124.78|122.38|124.78|122.38|124.78|122.38|0
1649678150000|2022-04-11 11:55:50|124.66|122.26|124.72|122.32|124.78|122.38|124.66|122.26|0
1649678160000|2022-04-11 11:56:00|124.66|122.26|124.9|122.5|124.9|122.5|124.66|122.26|0
1649678170000|2022-04-11 11:56:10|124.84|122.44|124.9|122.5|124.9|122.5|124.84|122.44|0
1649678180000|2022-04-11 11:56:20|124.84|122.44|124.84|122.44|124.84|122.44|124.78|122.38|0
1649678190000|2022-04-11 11:56:30|125.01|122.61|125.07|122.67|125.13|122.73|125.01|122.61|0
1649678200000|2022-04-11 11:56:40|124.9|122.5|125.25|122.85|125.25|122.85|124.9|122.5|0
1649678210000|2022-04-11 11:56:50|125.13|122.73|125.25|122.85|125.25|122.85|125.13|122.73|0
1649678220000|2022-04-11 11:57:00|125.19|122.79|125.36|122.96|125.36|122.96|125.19|122.79|0
1649678230000|2022-04-11 11:57:10|125.48|123.08|125.36|122.96|125.48|123.08|125.36|122.96|0
1649678240000|2022-04-11 11:57:20|125.25|122.85|125.01|122.61|125.25|122.85|125.01|122.61|0
1649678250000|2022-04-11 11:57:30|125.13|122.73|125.36|122.96|125.36|122.96|125.13|122.73|0
1649678260000|2022-04-11 11:57:40|125.48|123.08|125.3|122.9|125.48|123.08|125.3|122.9|0
1649678270000|2022-04-11 11:57:50|125.36|122.96|125.01|122.61|125.36|122.96|125.01|122.61|0
1649678280000|2022-04-11 11:58:00|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1649678290000|2022-04-11 11:58:10|125.01|122.61|125.13|122.73|125.13|122.73|125.01|122.61|0
1649678300000|2022-04-11 11:58:20|125.18|122.78|125.13|122.73|125.18|122.78|125.13|122.73|0
1649678310000|2022-04-11 11:58:30|125.25|122.85|125.13|122.73|125.25|122.85|125.13|122.73|0
1649678320000|2022-04-11 11:58:40|125.01|122.61|124.78|122.38|125.01|122.61|124.78|122.38|0
1649678330000|2022-04-11 11:58:50|124.89|122.49|124.89|122.49|124.89|122.49|124.89|122.49|0
1649678340000|2022-04-11 11:59:00|124.83|122.43|124.66|122.26|124.89|122.49|124.66|122.26|0
1649678350000|2022-04-11 11:59:10|124.78|122.38|124.72|122.32|124.78|122.38|124.72|122.32|0
1649678360000|2022-04-11 11:59:20|124.54|122.14|124.19|121.79|124.54|122.14|124.19|121.79|0
1649678370000|2022-04-11 11:59:30|124.08|121.68|124.08|121.68|124.08|121.68|124.08|121.68|0
1649678380000|2022-04-11 11:59:40|124.02|121.62|124.08|121.68|124.08|121.68|124.02|121.62|0
1649678390000|2022-04-11 11:59:50|124.19|121.79|124.31|121.91|124.31|121.91|124.19|121.79|0
1649678400000|2022-04-11 12:00:00|124.43|122.03|124.19|121.79|124.43|122.03|124.19|121.79|0
1649678410000|2022-04-11 12:00:10|124.31|121.91|124.54|122.14|124.54|122.14|124.31|121.91|0
1649678420000|2022-04-11 12:00:20|124.83|122.43|125.36|122.96|125.36|122.96|124.78|122.38|0
1649678430000|2022-04-11 12:00:30|125.48|123.08|125.36|122.96|125.48|123.08|125.3|122.9|0
1649678440000|2022-04-11 12:00:40|125.24|122.84|125.01|122.61|125.24|122.84|125.01|122.61|0
1649678450000|2022-04-11 12:00:50|125.13|122.73|125.13|122.73|125.13|122.73|125.01|122.61|0
1649678460000|2022-04-11 12:01:00|125.24|122.84|124.89|122.49|125.24|122.84|124.89|122.49|0
1649678470000|2022-04-11 12:01:10|125.01|122.61|124.78|122.38|125.01|122.61|124.78|122.38|0
1649678480000|2022-04-11 12:01:20|124.66|122.26|125.13|122.73|125.13|122.73|124.66|122.26|0
1649678490000|2022-04-11 12:01:30|125.01|122.61|125.13|122.73|125.13|122.73|125.01|122.61|0
1649678500000|2022-04-11 12:01:40|125.01|122.61|124.89|122.49|125.01|122.61|124.89|122.49|0
1649678510000|2022-04-11 12:01:50|124.95|122.55|125.07|122.67|125.07|122.67|124.78|122.38|0
1649678520000|2022-04-11 12:02:00|125.01|122.61|125.01|122.61|125.18|122.78|125.01|122.61|0
1649678530000|2022-04-11 12:02:10|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1649678540000|2022-04-11 12:02:20|124.66|122.26|124.19|121.79|124.66|122.26|124.19|121.79|0
1649678550000|2022-04-11 12:02:30|123.84|121.44|124.19|121.79|124.19|121.79|123.73|121.33|0
1649678560000|2022-04-11 12:02:40|124.07|121.67|124.19|121.79|124.19|121.79|124.07|121.67|0
1649678570000|2022-04-11 12:02:50|124.42|122.02|124.54|122.14|124.54|122.14|124.42|122.02|0
1649678580000|2022-04-11 12:03:00|124.66|122.26|124.89|122.49|124.89|122.49|124.66|122.26|0
1649678590000|2022-04-11 12:03:10|124.66|122.26|124.89|122.49|124.89|122.49|124.66|122.26|0
1649678600000|2022-04-11 12:03:20|124.83|122.43|124.89|122.49|124.95|122.55|124.83|122.43|0
1649678610000|2022-04-11 12:03:30|125.01|122.61|125.01|122.61|125.01|122.61|124.95|122.55|0
1649678620000|2022-04-11 12:03:40|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1649678630000|2022-04-11 12:03:50|124.66|122.26|124.6|122.2|124.66|122.26|124.54|122.14|0
1649678640000|2022-04-11 12:04:00|124.66|122.26|124.54|122.14|124.66|122.26|124.54|122.14|0
1649678650000|2022-04-11 12:04:10|124.6|122.2|124.6|122.2|124.66|122.26|124.6|122.2|0
1649678660000|2022-04-11 12:04:20|124.66|122.26|124.83|122.43|124.83|122.43|124.66|122.26|0
1649678670000|2022-04-11 12:04:30|124.77|122.37|124.83|122.43|124.83|122.43|124.77|122.37|0
1649678680000|2022-04-11 12:04:40|124.89|122.49|124.95|122.55|124.95|122.55|124.89|122.49|0
1649678690000|2022-04-11 12:04:50|124.89|122.49|124.77|122.37|125.01|122.61|124.77|122.37|0
1649678700000|2022-04-11 12:05:00|124.66|122.26|124.77|122.37|124.77|122.37|124.66|122.26|0
1649678710000|2022-04-11 12:05:10|124.54|122.14|124.31|121.91|124.54|122.14|124.31|121.91|0
1649678720000|2022-04-11 12:05:20|124.42|122.02|124.42|122.02|124.42|122.02|124.42|122.02|0
1649678730000|2022-04-11 12:05:30|124.31|121.91|124.31|121.91|124.42|122.02|124.31|121.91|0
1649678740000|2022-04-11 12:05:40|124.19|121.79|124.07|121.67|124.19|121.79|124.07|121.67|0
1649678750000|2022-04-11 12:05:50|124.19|121.79|123.96|121.56|124.19|121.79|123.96|121.56|0
1649678760000|2022-04-11 12:06:00|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1649678770000|2022-04-11 12:06:10|124.07|121.67|124.07|121.67|124.07|121.67|123.96|121.56|0
1649678780000|2022-04-11 12:06:20|123.84|121.44|123.78|121.38|123.84|121.44|123.72|121.32|0
1649678790000|2022-04-11 12:06:30|123.72|121.32|123.78|121.38|123.84|121.44|123.72|121.32|0
1649678800000|2022-04-11 12:06:40|123.84|121.44|123.78|121.38|123.96|121.56|123.78|121.38|0
1649678810000|2022-04-11 12:06:50|123.72|121.32|123.49|121.09|123.72|121.32|123.49|121.09|0
1649678820000|2022-04-11 12:07:00|123.61|121.21|123.49|121.09|123.61|121.21|123.49|121.09|0
1649678830000|2022-04-11 12:07:10|123.61|121.21|123.49|121.09|123.61|121.21|123.49|121.09|0
1649678840000|2022-04-11 12:07:20|123.61|121.21|123.72|121.32|123.72|121.32|123.61|121.21|0
1649678850000|2022-04-11 12:07:30|123.78|121.38|123.72|121.32|123.84|121.44|123.72|121.32|0
1649678860000|2022-04-11 12:07:40|123.61|121.21|123.72|121.32|123.72|121.32|123.61|121.21|0
1649678870000|2022-04-11 12:07:50|123.84|121.44|123.72|121.32|123.89|121.49|123.72|121.32|0
1649678880000|2022-04-11 12:08:00|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1649678890000|2022-04-11 12:08:10|123.78|121.38|123.95|121.55|123.95|121.55|123.72|121.32|0
1649678900000|2022-04-11 12:08:20|124.07|121.67|124.07|121.67|124.07|121.67|123.95|121.55|0
1649678910000|2022-04-11 12:08:30|123.95|121.55|123.61|121.21|123.95|121.55|123.61|121.21|0
1649678920000|2022-04-11 12:08:40|123.72|121.32|123.49|121.09|123.72|121.32|123.49|121.09|0
1649678930000|2022-04-11 12:08:50|123.61|121.21|123.72|121.32|123.72|121.32|123.61|121.21|0
1649678940000|2022-04-11 12:09:00|123.54|121.14|122.22|119.82|123.54|121.14|122.22|119.82|0
1649678950000|2022-04-11 12:09:10|122.33|119.93|122.56|120.16|122.56|120.16|122.33|119.93|0
1649678960000|2022-04-11 12:09:20|122.5|120.1|122.68|120.28|122.68|120.28|122.33|119.93|0
1649678970000|2022-04-11 12:09:30|122.79|120.39|122.85|120.45|122.85|120.45|122.79|120.39|0
1649678980000|2022-04-11 12:09:40|122.68|120.28|122.79|120.39|122.91|120.51|122.68|120.28|0
1649678990000|2022-04-11 12:09:50|122.68|120.28|122.62|120.22|122.68|120.28|122.56|120.16|0
1649679000000|2022-04-11 12:10:00|122.45|120.05|122.56|120.16|122.56|120.16|122.45|120.05|0
1649679010000|2022-04-11 12:10:10|122.68|120.28|122.56|120.16|122.68|120.28|122.56|120.16|0
1649679020000|2022-04-11 12:10:20|122.33|119.93|122.21|119.81|122.33|119.93|122.21|119.81|0
1649679030000|2022-04-11 12:10:30|121.52|119.12|121.75|119.35|121.75|119.35|121.52|119.12|0
1649679040000|2022-04-11 12:10:40|121.64|119.24|121.75|119.35|121.75|119.35|121.58|119.18|0
1649679050000|2022-04-11 12:10:50|121.87|119.47|121.75|119.35|121.87|119.47|121.75|119.35|0
1649679060000|2022-04-11 12:11:00|121.87|119.47|121.75|119.35|121.87|119.47|121.75|119.35|0
1649679070000|2022-04-11 12:11:10|122.1|119.7|121.41|119.01|122.1|119.7|121.29|118.89|0
1649679080000|2022-04-11 12:11:20|121.52|119.12|121.52|119.12|121.52|119.12|121.41|119.01|0
1649679090000|2022-04-11 12:11:30|121.41|119.01|121.64|119.24|121.64|119.24|121.41|119.01|0
1649679100000|2022-04-11 12:11:40|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1649679110000|2022-04-11 12:11:50|121.87|119.47|121.98|119.58|121.98|119.58|121.87|119.47|0
1649679120000|2022-04-11 12:12:00|121.87|119.47|121.98|119.58|121.98|119.58|121.87|119.47|0
1649679130000|2022-04-11 12:12:10|121.87|119.47|121.98|119.58|121.98|119.58|121.75|119.35|0
1649679140000|2022-04-11 12:12:20|122.1|119.7|122.33|119.93|122.33|119.93|122.1|119.7|0
1649679150000|2022-04-11 12:12:30|122.44|120.04|122.44|120.04|122.44|120.04|122.44|120.04|0
1649679160000|2022-04-11 12:12:40|122.56|120.16|122.44|120.04|122.56|120.16|122.44|120.04|0
1649679170000|2022-04-11 12:12:50|122.67|120.27|122.56|120.16|122.67|120.27|122.56|120.16|0
1649679180000|2022-04-11 12:13:00|122.44|120.04|122.44|120.04|122.56|120.16|122.44|120.04|0
1649679190000|2022-04-11 12:13:10|122.56|120.16|122.73|120.33|122.73|120.33|122.56|120.16|0
1649679200000|2022-04-11 12:13:20|122.67|120.27|122.79|120.39|122.79|120.39|122.67|120.27|0
1649679210000|2022-04-11 12:13:30|122.91|120.51|122.79|120.39|122.91|120.51|122.79|120.39|0
1649679230000|2022-04-11 12:13:50|122.73|120.33|122.56|120.16|122.73|120.33|122.56|120.16|0
1649679240000|2022-04-11 12:14:00|122.67|120.27|122.33|119.93|122.67|120.27|122.33|119.93|0
1649679250000|2022-04-11 12:14:10|122.44|120.04|122.67|120.27|122.67|120.27|122.44|120.04|0
1649679270000|2022-04-11 12:14:30|122.79|120.39|122.67|120.27|122.79|120.39|122.67|120.27|0
1649679280000|2022-04-11 12:14:40|122.91|120.51|123.02|120.62|123.02|120.62|122.91|120.51|0
1649679290000|2022-04-11 12:14:50|122.9|120.5|122.9|120.5|122.9|120.5|122.79|120.39|0
1649679300000|2022-04-11 12:15:00|122.79|120.39|122.67|120.27|122.79|120.39|122.56|120.16|0
1649679310000|2022-04-11 12:15:10|122.79|120.39|122.79|120.39|122.79|120.39|122.67|120.27|0
1649679320000|2022-04-11 12:15:20|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1649679330000|2022-04-11 12:15:30|122.79|120.39|123.08|120.68|123.08|120.68|122.79|120.39|0
1649679340000|2022-04-11 12:15:40|123.19|120.79|123.25|120.85|123.37|120.97|123.19|120.79|0
1649679350000|2022-04-11 12:15:50|123.19|120.79|123.14|120.74|123.19|120.79|123.14|120.74|0
1649679360000|2022-04-11 12:16:00|123.25|120.85|123.25|120.85|123.25|120.85|123.25|120.85|0
1649679370000|2022-04-11 12:16:10|123.19|120.79|123.14|120.74|123.19|120.79|123.14|120.74|0
1649679380000|2022-04-11 12:16:20|123.25|120.85|123.02|120.62|123.25|120.85|123.02|120.62|0
1649679390000|2022-04-11 12:16:30|123.08|120.68|123.02|120.62|123.08|120.68|123.02|120.62|0
1649679400000|2022-04-11 12:16:40|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1649679420000|2022-04-11 12:17:00|123.02|120.62|123.02|120.62|123.07|120.67|123.02|120.62|0
1649679430000|2022-04-11 12:17:10|123.13|120.73|123.07|120.67|123.13|120.73|123.07|120.67|0
1649679440000|2022-04-11 12:17:20|123.02|120.62|122.9|120.5|123.02|120.62|122.9|120.5|0
1649679450000|2022-04-11 12:17:30|122.96|120.56|122.9|120.5|122.96|120.56|122.9|120.5|0
1649679460000|2022-04-11 12:17:40|123.02|120.62|122.9|120.5|123.02|120.62|122.9|120.5|0
1649679470000|2022-04-11 12:17:50|123.02|120.62|122.9|120.5|123.02|120.62|122.9|120.5|0
1649679480000|2022-04-11 12:18:00|122.67|120.27|122.79|120.39|122.79|120.39|122.67|120.27|0
1649679490000|2022-04-11 12:18:10|122.67|120.27|122.79|120.39|122.79|120.39|122.67|120.27|0
1649679500000|2022-04-11 12:18:20|122.67|120.27|122.84|120.44|122.84|120.44|122.67|120.27|0
1649679510000|2022-04-11 12:18:30|122.79|120.39|122.79|120.39|122.79|120.39|122.79|120.39|0
1649679520000|2022-04-11 12:18:40|122.9|120.5|122.67|120.27|122.9|120.5|122.67|120.27|0
1649679530000|2022-04-11 12:18:50|122.32|119.92|122.38|119.98|122.44|120.04|122.32|119.92|0
1649679540000|2022-04-11 12:19:00|122.32|119.92|121.98|119.58|122.32|119.92|121.98|119.58|0
1649679550000|2022-04-11 12:19:10|122.09|119.69|122.09|119.69|122.21|119.81|122.03|119.63|0
1649679560000|2022-04-11 12:19:20|122.21|119.81|122.79|120.39|122.79|120.39|122.21|119.81|0
1649679570000|2022-04-11 12:19:30|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1649679580000|2022-04-11 12:19:40|122.79|120.39|122.73|120.33|122.79|120.39|122.61|120.21|0
1649679590000|2022-04-11 12:19:50|122.67|120.27|122.55|120.15|122.67|120.27|122.49|120.09|0
1649679600000|2022-04-11 12:20:00|122.67|120.27|122.9|120.5|122.9|120.5|122.67|120.27|0
1649679610000|2022-04-11 12:20:10|122.79|120.39|122.9|120.5|122.9|120.5|122.79|120.39|0
1649679620000|2022-04-11 12:20:20|122.79|120.39|122.67|120.27|122.79|120.39|122.61|120.21|0
1649679630000|2022-04-11 12:20:30|122.72|120.32|122.67|120.27|122.78|120.38|122.67|120.27|0
1649679640000|2022-04-11 12:20:40|122.78|120.38|122.78|120.38|122.78|120.38|122.67|120.27|0
1649679650000|2022-04-11 12:20:50|122.67|120.27|122.55|120.15|122.67|120.27|122.55|120.15|0
1649679660000|2022-04-11 12:21:00|122.67|120.27|122.67|120.27|122.67|120.27|122.61|120.21|0
1649679670000|2022-04-11 12:21:10|122.78|120.38|122.9|120.5|122.9|120.5|122.78|120.38|0
1649679680000|2022-04-11 12:21:20|122.96|120.56|122.9|120.5|123.02|120.62|122.9|120.5|0
1649679690000|2022-04-11 12:21:30|123.02|120.62|122.9|120.5|123.02|120.62|122.78|120.38|0
1649679700000|2022-04-11 12:21:40|122.78|120.38|122.9|120.5|123.02|120.62|122.78|120.38|0
1649679710000|2022-04-11 12:21:50|123.02|120.62|122.67|120.27|123.02|120.62|122.67|120.27|0
1649679720000|2022-04-11 12:22:00|122.55|120.15|122.55|120.15|122.55|120.15|122.55|120.15|0
1649679730000|2022-04-11 12:22:10|121.86|119.46|121.86|119.46|121.92|119.52|121.86|119.46|0
1649679740000|2022-04-11 12:22:20|121.75|119.35|121.63|119.23|121.75|119.35|121.63|119.23|0
1649679750000|2022-04-11 12:22:30|121.86|119.46|121.86|119.46|121.86|119.46|121.75|119.35|0
1649679760000|2022-04-11 12:22:40|121.98|119.58|121.86|119.46|121.98|119.58|121.86|119.46|0
1649679770000|2022-04-11 12:22:50|121.98|119.58|121.86|119.46|121.98|119.58|121.86|119.46|0
1649679780000|2022-04-11 12:23:00|121.74|119.34|121.86|119.46|121.86|119.46|121.74|119.34|0
1649679790000|2022-04-11 12:23:10|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1649679800000|2022-04-11 12:23:20|121.8|119.4|121.86|119.46|121.86|119.46|121.8|119.4|0
1649679810000|2022-04-11 12:23:30|121.97|119.57|121.97|119.57|121.97|119.57|121.86|119.46|0
1649679820000|2022-04-11 12:23:40|121.86|119.46|121.86|119.46|121.86|119.46|121.86|119.46|0
1649679830000|2022-04-11 12:23:50|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1649679840000|2022-04-11 12:24:00|121.4|119|120.71|118.31|121.4|119|120.6|118.2|0
1649679850000|2022-04-11 12:24:10|120.83|118.43|121.05|118.65|121.05|118.65|120.83|118.43|0
1649679860000|2022-04-11 12:24:20|121.17|118.77|121|118.6|121.17|118.77|120.83|118.43|0
1649679870000|2022-04-11 12:24:30|121.11|118.71|121.17|118.77|121.28|118.88|121.11|118.71|0
1649679880000|2022-04-11 12:24:40|120.94|118.54|120.88|118.48|120.94|118.54|120.83|118.43|0
1649679890000|2022-04-11 12:24:50|120.71|118.31|120.94|118.54|120.94|118.54|120.71|118.31|0
1649679900000|2022-04-11 12:25:00|120.88|118.48|120.82|118.42|120.88|118.48|120.82|118.42|0
1649679910000|2022-04-11 12:25:10|121.05|118.65|121.17|118.77|121.17|118.77|121.05|118.65|0
1649679920000|2022-04-11 12:25:20|121.22|118.82|121.17|118.77|121.28|118.88|121.17|118.77|0
1649679930000|2022-04-11 12:25:30|121.05|118.65|121.17|118.77|121.17|118.77|121.05|118.65|0
1649679940000|2022-04-11 12:25:40|121.11|118.71|121.05|118.65|121.11|118.71|120.94|118.54|0
1649679950000|2022-04-11 12:25:50|120.99|118.59|120.94|118.54|121.05|118.65|120.82|118.42|0
1649679960000|2022-04-11 12:26:00|121.17|118.77|121.28|118.88|121.28|118.88|121.17|118.77|0
1649679970000|2022-04-11 12:26:10|121.4|119|121.51|119.11|121.51|119.11|121.4|119|0
1649679980000|2022-04-11 12:26:20|121.63|119.23|121.74|119.34|121.74|119.34|121.63|119.23|0
1649679990000|2022-04-11 12:26:30|121.86|119.46|121.86|119.46|121.97|119.57|121.86|119.46|0
1649680000000|2022-04-11 12:26:40|121.74|119.34|121.8|119.4|121.8|119.4|121.74|119.34|0
1649680010000|2022-04-11 12:26:50|121.86|119.46|121.74|119.34|121.97|119.57|121.74|119.34|0
1649680020000|2022-04-11 12:27:00|121.86|119.46|121.86|119.46|121.86|119.46|121.74|119.34|0
1649680030000|2022-04-11 12:27:10|121.91|119.51|121.86|119.46|121.97|119.57|121.86|119.46|0
1649680040000|2022-04-11 12:27:20|121.91|119.51|121.86|119.46|121.97|119.57|121.86|119.46|0
1649680050000|2022-04-11 12:27:30|121.8|119.4|121.74|119.34|121.97|119.57|121.74|119.34|0
1649680060000|2022-04-11 12:27:40|121.63|119.23|121.51|119.11|121.63|119.23|121.51|119.11|0
1649680070000|2022-04-11 12:27:50|121.45|119.05|121.63|119.23|121.63|119.23|121.45|119.05|0
1649680080000|2022-04-11 12:28:00|121.4|119|121.4|119|121.4|119|121.4|119|0
1649680090000|2022-04-11 12:28:10|121.51|119.11|121.45|119.05|121.51|119.11|121.4|119|0
1649680100000|2022-04-11 12:28:20|121.51|119.11|121.51|119.11|121.51|119.11|121.4|119|0
1649680110000|2022-04-11 12:28:30|121.4|119|121.51|119.11|121.51|119.11|121.4|119|0
1649680120000|2022-04-11 12:28:40|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1649680130000|2022-04-11 12:28:50|121.74|119.34|121.8|119.4|121.86|119.46|121.74|119.34|0
1649680140000|2022-04-11 12:29:00|121.74|119.34|121.74|119.34|121.74|119.34|121.63|119.23|0
1649680150000|2022-04-11 12:29:10|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1649680160000|2022-04-11 12:29:20|121.62|119.22|121.62|119.22|121.62|119.22|121.62|119.22|0
1649680170000|2022-04-11 12:29:30|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1649680180000|2022-04-11 12:29:40|121.62|119.22|121.28|118.88|121.62|119.22|121.17|118.77|0
1649680190000|2022-04-11 12:29:50|121.22|118.82|121.22|118.82|121.28|118.88|121.17|118.77|0
1649680200000|2022-04-11 12:30:00|121.28|118.88|121.68|119.28|121.74|119.34|121.28|118.88|0
1649680210000|2022-04-11 12:30:10|121.39|118.99|120.82|118.42|121.39|118.99|120.82|118.42|0
1649680220000|2022-04-11 12:30:20|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1649680230000|2022-04-11 12:30:30|120.82|118.42|120.94|118.54|120.94|118.54|120.82|118.42|0
1649680240000|2022-04-11 12:30:40|121.16|118.76|121.39|118.99|121.39|118.99|121.16|118.76|0
1649680250000|2022-04-11 12:30:50|121.51|119.11|121.51|119.11|121.62|119.22|121.51|119.11|0
1649680260000|2022-04-11 12:31:00|121.39|118.99|121.39|118.99|121.39|118.99|121.39|118.99|0
1649680270000|2022-04-11 12:31:10|121.62|119.22|121.62|119.22|121.85|119.45|121.62|119.22|0
1649680280000|2022-04-11 12:31:20|121.68|119.28|121.85|119.45|121.85|119.45|121.68|119.28|0
1649680290000|2022-04-11 12:31:30|121.91|119.51|121.85|119.45|121.91|119.51|121.85|119.45|0
1649680300000|2022-04-11 12:31:40|121.97|119.57|121.91|119.51|121.97|119.57|121.91|119.51|0
1649680310000|2022-04-11 12:31:50|121.85|119.45|121.51|119.11|121.91|119.51|121.51|119.11|0
1649680320000|2022-04-11 12:32:00|121.62|119.22|121.74|119.34|121.74|119.34|121.62|119.22|0
1649680330000|2022-04-11 12:32:10|121.79|119.39|121.62|119.22|121.79|119.39|121.62|119.22|0
1649680340000|2022-04-11 12:32:20|121.74|119.34|121.74|119.34|121.74|119.34|121.68|119.28|0
1649680350000|2022-04-11 12:32:30|121.79|119.39|121.85|119.45|121.85|119.45|121.79|119.39|0
1649680360000|2022-04-11 12:32:40|121.97|119.57|121.85|119.45|121.97|119.57|121.85|119.45|0
1649680370000|2022-04-11 12:32:50|122.08|119.68|121.85|119.45|122.08|119.68|121.85|119.45|0
1649680380000|2022-04-11 12:33:00|121.91|119.51|121.85|119.45|121.97|119.57|121.85|119.45|0
1649680390000|2022-04-11 12:33:10|121.79|119.39|121.74|119.34|121.79|119.39|121.74|119.34|0
1649680400000|2022-04-11 12:33:20|121.85|119.45|121.74|119.34|121.85|119.45|121.74|119.34|0
1649680410000|2022-04-11 12:33:30|121.62|119.22|121.85|119.45|121.85|119.45|121.62|119.22|0
1649680420000|2022-04-11 12:33:40|121.74|119.34|121.97|119.57|121.97|119.57|121.74|119.34|0
1649680430000|2022-04-11 12:33:50|122.02|119.62|122.2|119.8|122.2|119.8|122.02|119.62|0
1649680440000|2022-04-11 12:34:00|122.43|120.03|122.31|119.91|122.43|120.03|122.31|119.91|0
1649680450000|2022-04-11 12:34:10|122.43|120.03|122.2|119.8|122.43|120.03|122.2|119.8|0
1649680460000|2022-04-11 12:34:20|122.31|119.91|122.31|119.91|122.31|119.91|122.2|119.8|0
1649680470000|2022-04-11 12:34:30|122.43|120.03|122.2|119.8|122.43|120.03|122.2|119.8|0
1649680480000|2022-04-11 12:34:40|122.08|119.68|121.85|119.45|122.08|119.68|121.85|119.45|0
1649680490000|2022-04-11 12:34:50|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1649680500000|2022-04-11 12:35:00|121.62|119.22|121.74|119.34|121.74|119.34|121.62|119.22|0
1649680510000|2022-04-11 12:35:10|121.91|119.51|122.02|119.62|122.02|119.62|121.91|119.51|0
1649680520000|2022-04-11 12:35:20|122.2|119.8|122.31|119.91|122.31|119.91|122.2|119.8|0
1649680530000|2022-04-11 12:35:30|122.2|119.8|122.31|119.91|122.31|119.91|122.2|119.8|0
1649680540000|2022-04-11 12:35:40|122.37|119.97|122.37|119.97|122.43|120.03|122.37|119.97|0
1649680550000|2022-04-11 12:35:50|122.43|120.03|122.31|119.91|122.43|120.03|122.31|119.91|0
1649680560000|2022-04-11 12:36:00|122.43|120.03|122.43|120.03|122.43|120.03|122.43|120.03|0
1649680570000|2022-04-11 12:36:10|122.31|119.91|122.31|119.91|122.31|119.91|122.31|119.91|0
1649680590000|2022-04-11 12:36:30|122.08|119.68|122.14|119.74|122.14|119.74|122.08|119.68|0
1649680600000|2022-04-11 12:36:40|122.2|119.8|122.14|119.74|122.2|119.8|122.14|119.74|0
1649680610000|2022-04-11 12:36:50|122.08|119.68|121.96|119.56|122.08|119.68|121.96|119.56|0
1649680620000|2022-04-11 12:37:00|122.08|119.68|121.73|119.33|122.08|119.68|121.73|119.33|0
1649680630000|2022-04-11 12:37:10|121.5|119.1|121.62|119.22|121.62|119.22|121.5|119.1|0
1649680640000|2022-04-11 12:37:20|121.73|119.33|121.62|119.22|121.73|119.33|121.5|119.1|0
1649680650000|2022-04-11 12:37:30|121.39|118.99|121.39|118.99|121.39|118.99|121.27|118.87|0
1649680660000|2022-04-11 12:37:40|121.44|119.04|121.44|119.04|121.44|119.04|121.44|119.04|0
1649680670000|2022-04-11 12:37:50|121.39|118.99|121.27|118.87|121.39|118.99|121.27|118.87|0
1649680680000|2022-04-11 12:38:00|121.16|118.76|121.27|118.87|121.27|118.87|121.16|118.76|0
1649680690000|2022-04-11 12:38:10|121.39|118.99|121.39|118.99|121.39|118.99|121.39|118.99|0
1649680700000|2022-04-11 12:38:20|121.27|118.87|121.39|118.99|121.39|118.99|121.27|118.87|0
1649680710000|2022-04-11 12:38:30|121.5|119.1|121.39|118.99|121.5|119.1|121.39|118.99|0
1649680730000|2022-04-11 12:38:50|121.5|119.1|121.5|119.1|121.5|119.1|121.39|118.99|0
1649680740000|2022-04-11 12:39:00|121.27|118.87|121.5|119.1|121.5|119.1|121.27|118.87|0
1649680750000|2022-04-11 12:39:10|121.39|118.99|121.39|118.99|121.39|118.99|121.39|118.99|0
1649680760000|2022-04-11 12:39:20|121.5|119.1|121.16|118.76|121.5|119.1|121.16|118.76|0
1649680770000|2022-04-11 12:39:30|121.27|118.87|121.33|118.93|121.33|118.93|121.27|118.87|0
1649680780000|2022-04-11 12:39:40|121.27|118.87|121.04|118.64|121.27|118.87|121.04|118.64|0
1649680790000|2022-04-11 12:39:50|121.16|118.76|121.04|118.64|121.16|118.76|121.04|118.64|0
1649680800000|2022-04-11 12:40:00|121.27|118.87|121.16|118.76|121.27|118.87|121.16|118.76|0
1649680810000|2022-04-11 12:40:10|121.27|118.87|120.93|118.53|121.27|118.87|120.93|118.53|0
1649680820000|2022-04-11 12:40:20|121.04|118.64|120.7|118.3|121.04|118.64|120.7|118.3|0
1649680830000|2022-04-11 12:40:30|120.81|118.41|120.7|118.3|120.81|118.41|120.7|118.3|0
1649680840000|2022-04-11 12:40:40|120.81|118.41|120.93|118.53|121.04|118.64|120.81|118.41|0
1649680850000|2022-04-11 12:40:50|121.16|118.76|121.44|119.04|121.62|119.22|121.16|118.76|0
1649680860000|2022-04-11 12:41:00|121.5|119.1|121.73|119.33|121.73|119.33|121.5|119.1|0
1649680870000|2022-04-11 12:41:10|121.85|119.45|121.62|119.22|121.85|119.45|121.62|119.22|0
1649680880000|2022-04-11 12:41:20|121.67|119.27|121.85|119.45|121.85|119.45|121.67|119.27|0
1649680890000|2022-04-11 12:41:30|121.96|119.56|121.73|119.33|121.96|119.56|121.73|119.33|0
1649680900000|2022-04-11 12:41:40|121.79|119.39|121.73|119.33|121.85|119.45|121.73|119.33|0
1649680910000|2022-04-11 12:41:50|121.85|119.45|121.96|119.56|121.96|119.56|121.85|119.45|0
1649680920000|2022-04-11 12:42:00|121.85|119.45|121.96|119.56|121.96|119.56|121.85|119.45|0
1649680930000|2022-04-11 12:42:10|121.9|119.5|121.85|119.45|121.96|119.56|121.85|119.45|0
1649680940000|2022-04-11 12:42:20|121.79|119.39|121.73|119.33|121.79|119.39|121.73|119.33|0
1649680950000|2022-04-11 12:42:30|121.85|119.45|121.67|119.27|121.85|119.45|121.67|119.27|0
1649680960000|2022-04-11 12:42:40|121.62|119.22|121.85|119.45|121.85|119.45|121.62|119.22|0
1649680970000|2022-04-11 12:42:50|121.73|119.33|121.85|119.45|121.85|119.45|121.73|119.33|0
1649680980000|2022-04-11 12:43:00|121.73|119.33|121.73|119.33|121.73|119.33|121.73|119.33|0
1649681000000|2022-04-11 12:43:20|121.61|119.21|121.73|119.33|121.73|119.33|121.61|119.21|0
1649681010000|2022-04-11 12:43:30|121.67|119.27|121.84|119.44|121.84|119.44|121.67|119.27|0
1649681020000|2022-04-11 12:43:40|121.78|119.38|121.84|119.44|121.84|119.44|121.73|119.33|0
1649681030000|2022-04-11 12:43:50|121.73|119.33|121.73|119.33|121.73|119.33|121.73|119.33|0
1649681040000|2022-04-11 12:44:00|121.84|119.44|121.96|119.56|121.96|119.56|121.84|119.44|0
1649681050000|2022-04-11 12:44:10|121.78|119.38|121.73|119.33|121.84|119.44|121.73|119.33|0
1649681060000|2022-04-11 12:44:20|121.78|119.38|122.07|119.67|122.07|119.67|121.78|119.38|0
1649681070000|2022-04-11 12:44:30|121.96|119.56|121.84|119.44|122.01|119.61|121.84|119.44|0
1649681080000|2022-04-11 12:44:40|121.96|119.56|121.96|119.56|121.96|119.56|121.96|119.56|0
1649681090000|2022-04-11 12:44:50|122.3|119.9|122.3|119.9|122.3|119.9|122.24|119.84|0
1649681100000|2022-04-11 12:45:00|122.54|120.14|122.88|120.48|122.88|120.48|122.54|120.14|0
1649681110000|2022-04-11 12:45:10|122.77|120.37|123|120.6|123|120.6|122.77|120.37|0
1649681120000|2022-04-11 12:45:20|122.88|120.48|122.65|120.25|122.88|120.48|122.65|120.25|0
1649681130000|2022-04-11 12:45:30|122.77|120.37|122.65|120.25|122.88|120.48|122.65|120.25|0
1649681140000|2022-04-11 12:45:40|122.77|120.37|122.65|120.25|122.77|120.37|122.65|120.25|0
1649681150000|2022-04-11 12:45:50|122.53|120.13|122.53|120.13|122.53|120.13|122.53|120.13|0
1649681160000|2022-04-11 12:46:00|122.65|120.25|122.77|120.37|122.88|120.48|122.65|120.25|0
1649681170000|2022-04-11 12:46:10|122.88|120.48|122.88|120.48|122.88|120.48|122.88|120.48|0
1649681180000|2022-04-11 12:46:20|123.11|120.71|123|120.6|123.11|120.71|123|120.6|0
1649681200000|2022-04-11 12:46:40|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1649681210000|2022-04-11 12:46:50|123.23|120.83|123.11|120.71|123.23|120.83|122.94|120.54|0
1649681220000|2022-04-11 12:47:00|123|120.6|123|120.6|123|120.6|122.88|120.48|0
1649681230000|2022-04-11 12:47:10|123.11|120.71|123.34|120.94|123.34|120.94|123|120.6|0
1649681240000|2022-04-11 12:47:20|123|120.6|123.11|120.71|123.23|120.83|123|120.6|0
1649681250000|2022-04-11 12:47:30|123.05|120.65|123|120.6|123.11|120.71|122.88|120.48|0
1649681260000|2022-04-11 12:47:40|122.88|120.48|123|120.6|123|120.6|122.88|120.48|0
1649681270000|2022-04-11 12:47:50|123.05|120.65|123|120.6|123.05|120.65|122.88|120.48|0
1649681280000|2022-04-11 12:48:00|122.88|120.48|123|120.6|123|120.6|122.88|120.48|0
1649681290000|2022-04-11 12:48:10|123.11|120.71|123.23|120.83|123.23|120.83|123.11|120.71|0
1649681300000|2022-04-11 12:48:20|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1649681310000|2022-04-11 12:48:30|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1649681320000|2022-04-11 12:48:40|123.11|120.71|123.46|121.06|123.46|121.06|123.11|120.71|0
1649681330000|2022-04-11 12:48:50|123.34|120.94|123.34|120.94|123.34|120.94|123.34|120.94|0
1649681340000|2022-04-11 12:49:00|123.23|120.83|123.46|121.06|123.58|121.18|123.23|120.83|0
1649681350000|2022-04-11 12:49:10|123.58|121.18|123.46|121.06|123.58|121.18|123.46|121.06|0
1649681360000|2022-04-11 12:49:20|123.57|121.17|123.69|121.29|123.69|121.29|123.57|121.17|0
1649681370000|2022-04-11 12:49:30|123.81|121.41|123.92|121.52|123.92|121.52|123.69|121.29|0
1649681380000|2022-04-11 12:49:40|123.86|121.46|123.69|121.29|123.86|121.46|123.57|121.17|0
1649681390000|2022-04-11 12:49:50|123.57|121.17|123.57|121.17|123.63|121.23|123.57|121.17|0
1649681400000|2022-04-11 12:50:00|123.46|121.06|123.69|121.29|123.69|121.29|123.46|121.06|0
1649681410000|2022-04-11 12:50:10|123.57|121.17|123.46|121.06|123.57|121.17|123.46|121.06|0
1649681420000|2022-04-11 12:50:20|123.57|121.17|123.46|121.06|123.57|121.17|123.46|121.06|0
1649681430000|2022-04-11 12:50:30|123.81|121.41|123.57|121.17|123.81|121.41|123.57|121.17|0
1649681440000|2022-04-11 12:50:40|123.69|121.29|123.57|121.17|123.69|121.29|123.57|121.17|0
1649681450000|2022-04-11 12:50:50|123.46|121.06|123.46|121.06|123.46|121.06|123.46|121.06|0
1649681460000|2022-04-11 12:51:00|123.57|121.17|123.4|121|123.57|121.17|123.4|121|0
1649681470000|2022-04-11 12:51:10|123.46|121.06|123.46|121.06|123.46|121.06|123.46|121.06|0
1649681480000|2022-04-11 12:51:20|123.57|121.17|123.57|121.17|123.69|121.29|123.57|121.17|0
1649681490000|2022-04-11 12:51:30|123.69|121.29|123.81|121.41|123.81|121.41|123.69|121.29|0
1649681510000|2022-04-11 12:51:50|123.92|121.52|123.81|121.41|123.92|121.52|123.81|121.41|0
1649681530000|2022-04-11 12:52:10|123.69|121.29|123.57|121.17|123.69|121.29|123.57|121.17|0
1649681550000|2022-04-11 12:52:30|123.46|121.06|123.34|120.94|123.46|121.06|123.34|120.94|0
1649681560000|2022-04-11 12:52:40|123.46|121.06|123.46|121.06|123.46|121.06|123.34|120.94|0
1649681570000|2022-04-11 12:52:50|123.4|121|123.69|121.29|123.69|121.29|123.34|120.94|0
1649681580000|2022-04-11 12:53:00|123.57|121.17|123.57|121.17|123.57|121.17|123.57|121.17|0
1649681590000|2022-04-11 12:53:10|123.46|121.06|123.46|121.06|123.46|121.06|123.46|121.06|0
1649681600000|2022-04-11 12:53:20|123.34|120.94|123.34|120.94|123.34|120.94|123.34|120.94|0
1649681610000|2022-04-11 12:53:30|123.46|121.06|123.46|121.06|123.46|121.06|123.46|121.06|0
1649681620000|2022-04-11 12:53:40|123.57|121.17|121.64|119.24|123.57|121.17|121.64|119.24|0
1649681630000|2022-04-11 12:53:50|121.52|119.12|121.4|119|121.52|119.12|121.4|119|0
1649681640000|2022-04-11 12:54:00|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1649681650000|2022-04-11 12:54:10|122.05|119.65|122.28|119.88|122.28|119.88|122.05|119.65|0
1649681660000|2022-04-11 12:54:20|122.16|119.76|122.16|119.76|122.16|119.76|122.05|119.65|0
1649681670000|2022-04-11 12:54:30|122.05|119.65|122.05|119.65|122.05|119.65|122.05|119.65|0
1649681680000|2022-04-11 12:54:40|122.16|119.76|122.05|119.65|122.16|119.76|122.05|119.65|0
1649681690000|2022-04-11 12:54:50|122.28|119.88|122.16|119.76|122.28|119.88|122.16|119.76|0
1649681700000|2022-04-11 12:55:00|122.05|119.65|122.39|119.99|122.39|119.99|122.05|119.65|0
1649681710000|2022-04-11 12:55:10|122.63|120.23|122.39|119.99|122.63|120.23|122.39|119.99|0
1649681720000|2022-04-11 12:55:20|122.56|120.16|122.39|119.99|122.56|120.16|122.39|119.99|0
1649681730000|2022-04-11 12:55:30|122.51|120.11|122.39|119.99|122.51|120.11|122.39|119.99|0
1649681740000|2022-04-11 12:55:40|122.28|119.88|122.28|119.88|122.28|119.88|122.22|119.82|0
1649681750000|2022-04-11 12:55:50|122.16|119.76|122.04|119.64|122.16|119.76|122.04|119.64|0
1649681760000|2022-04-11 12:56:00|122.1|119.7|122.16|119.76|122.16|119.76|122.1|119.7|0
1649681770000|2022-04-11 12:56:10|122.28|119.88|122.28|119.88|122.28|119.88|122.28|119.88|0
1649681780000|2022-04-11 12:56:20|122.04|119.64|122.16|119.76|122.28|119.88|122.04|119.64|0
1649681790000|2022-04-11 12:56:30|122.28|119.88|122.16|119.76|122.28|119.88|122.16|119.76|0
1649681800000|2022-04-11 12:56:40|122.28|119.88|122.28|119.88|122.28|119.88|122.28|119.88|0
1649681810000|2022-04-11 12:56:50|122.39|119.99|122.74|120.34|122.86|120.46|122.39|119.99|0
1649681820000|2022-04-11 12:57:00|122.62|120.22|122.74|120.34|122.74|120.34|122.62|120.22|0
1649681830000|2022-04-11 12:57:10|122.86|120.46|122.74|120.34|122.86|120.46|122.74|120.34|0
1649681840000|2022-04-11 12:57:20|122.97|120.57|122.86|120.46|122.97|120.57|122.86|120.46|0
1649681850000|2022-04-11 12:57:30|122.62|120.22|122.39|119.99|122.62|120.22|122.39|119.99|0
1649681860000|2022-04-11 12:57:40|122.28|119.88|122.04|119.64|122.28|119.88|122.04|119.64|0
1649681870000|2022-04-11 12:57:50|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1649681880000|2022-04-11 12:58:00|122.04|119.64|121.93|119.53|122.04|119.64|121.93|119.53|0
1649681890000|2022-04-11 12:58:10|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1649681900000|2022-04-11 12:58:20|122.16|119.76|122.16|119.76|122.16|119.76|122.16|119.76|0
1649681910000|2022-04-11 12:58:30|122.27|119.87|122.39|119.99|122.39|119.99|122.27|119.87|0
1649681920000|2022-04-11 12:58:40|122.27|119.87|122.16|119.76|122.27|119.87|122.16|119.76|0
1649681930000|2022-04-11 12:58:50|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1649681940000|2022-04-11 12:59:00|122.16|119.76|122.16|119.76|122.16|119.76|122.1|119.7|0
1649681950000|2022-04-11 12:59:10|122.1|119.7|122.04|119.64|122.1|119.7|122.04|119.64|0
1649681960000|2022-04-11 12:59:20|121.93|119.53|121.93|119.53|121.93|119.53|121.93|119.53|0
1649681970000|2022-04-11 12:59:30|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1649681980000|2022-04-11 12:59:40|122.16|119.76|122.04|119.64|122.16|119.76|122.04|119.64|0
1649681990000|2022-04-11 12:59:50|121.93|119.53|121.81|119.41|122.04|119.64|121.81|119.41|0
1649682000000|2022-04-11 13:00:00|121.93|119.53|122.27|119.87|122.27|119.87|121.93|119.53|0
1649682010000|2022-04-11 13:00:10|122.04|119.64|122.04|119.64|122.04|119.64|121.93|119.53|0
1649682020000|2022-04-11 13:00:20|122.16|119.76|122.16|119.76|122.16|119.76|122.04|119.64|0
1649682030000|2022-04-11 13:00:30|122.27|119.87|122.27|119.87|122.39|119.99|122.27|119.87|0
1649682040000|2022-04-11 13:00:40|122.16|119.76|121.93|119.53|122.16|119.76|121.93|119.53|0
1649682050000|2022-04-11 13:00:50|121.81|119.41|121.81|119.41|121.81|119.41|121.81|119.41|0
1649682060000|2022-04-11 13:01:00|121.93|119.53|121.81|119.41|121.93|119.53|121.81|119.41|0
1649682070000|2022-04-11 13:01:10|121.69|119.29|121.81|119.41|121.81|119.41|121.69|119.29|0
1649682080000|2022-04-11 13:01:20|121.93|119.53|122.16|119.76|122.16|119.76|121.93|119.53|0
1649682090000|2022-04-11 13:01:30|122.27|119.87|122.39|119.99|122.39|119.99|122.27|119.87|0
1649682100000|2022-04-11 13:01:40|122.5|120.1|122.5|120.1|122.5|120.1|122.5|120.1|0
1649682110000|2022-04-11 13:01:50|122.74|120.34|122.5|120.1|122.74|120.34|122.5|120.1|0
1649682120000|2022-04-11 13:02:00|122.39|119.99|122.5|120.1|122.5|120.1|122.39|119.99|0
1649682130000|2022-04-11 13:02:10|122.62|120.22|122.74|120.34|122.74|120.34|122.62|120.22|0
1649682140000|2022-04-11 13:02:20|122.62|120.22|122.62|120.22|122.74|120.34|122.62|120.22|0
1649682150000|2022-04-11 13:02:30|122.74|120.34|122.62|120.22|122.74|120.34|122.62|120.22|0
1649682160000|2022-04-11 13:02:40|122.74|120.34|122.5|120.1|122.74|120.34|122.5|120.1|0
1649682170000|2022-04-11 13:02:50|122.39|119.99|122.5|120.1|122.5|120.1|122.39|119.99|0
1649682180000|2022-04-11 13:03:00|122.39|119.99|122.5|120.1|122.5|120.1|122.39|119.99|0
1649682190000|2022-04-11 13:03:10|122.39|119.99|122.39|119.99|122.39|119.99|122.39|119.99|0
1649682200000|2022-04-11 13:03:20|122.5|120.1|122.62|120.22|122.62|120.22|122.5|120.1|0
1649682220000|2022-04-11 13:03:40|122.74|120.34|123.08|120.68|123.08|120.68|122.74|120.34|0
1649682230000|2022-04-11 13:03:50|123.02|120.62|122.97|120.57|123.08|120.68|122.97|120.57|0
1649682240000|2022-04-11 13:04:00|123.02|120.62|122.27|119.87|123.02|120.62|122.27|119.87|0
1649682250000|2022-04-11 13:04:10|122.39|119.99|122.27|119.87|122.39|119.99|122.27|119.87|0
1649682270000|2022-04-11 13:04:30|122.15|119.75|122.27|119.87|122.27|119.87|122.15|119.75|0
1649682280000|2022-04-11 13:04:40|122.39|119.99|122.39|119.99|122.39|119.99|122.39|119.99|0
1649682290000|2022-04-11 13:04:50|122.5|120.1|122.85|120.45|122.85|120.45|122.5|120.1|0
1649682300000|2022-04-11 13:05:00|122.73|120.33|122.73|120.33|122.85|120.45|122.73|120.33|0
1649682310000|2022-04-11 13:05:10|122.62|120.22|122.62|120.22|122.62|120.22|122.62|120.22|0
1649682320000|2022-04-11 13:05:20|122.5|120.1|122.56|120.16|122.62|120.22|122.5|120.1|0
1649682330000|2022-04-11 13:05:30|122.62|120.22|122.5|120.1|122.73|120.33|122.5|120.1|0
1649682350000|2022-04-11 13:05:50|122.56|120.16|122.5|120.1|122.56|120.16|122.5|120.1|0
1649682360000|2022-04-11 13:06:00|122.39|119.99|122.21|119.81|122.39|119.99|122.15|119.75|0
1649682370000|2022-04-11 13:06:10|122.27|119.87|122.15|119.75|122.27|119.87|122.15|119.75|0
1649682380000|2022-04-11 13:06:20|122.27|119.87|122.38|119.98|122.38|119.98|122.15|119.75|0
1649682390000|2022-04-11 13:06:30|122.27|119.87|122.38|119.98|122.38|119.98|122.27|119.87|0
1649682400000|2022-04-11 13:06:40|122.32|119.92|122.5|120.1|122.5|120.1|122.32|119.92|0
1649682410000|2022-04-11 13:06:50|122.38|119.98|122.44|120.04|122.5|120.1|122.38|119.98|0
1649682420000|2022-04-11 13:07:00|122.5|120.1|122.15|119.75|122.5|120.1|122.15|119.75|0
1649682430000|2022-04-11 13:07:10|122.21|119.81|122.15|119.75|122.21|119.81|122.15|119.75|0
1649682440000|2022-04-11 13:07:20|122.27|119.87|122.04|119.64|122.27|119.87|122.04|119.64|0
1649682450000|2022-04-11 13:07:30|121.92|119.52|121.92|119.52|121.92|119.52|121.92|119.52|0
1649682460000|2022-04-11 13:07:40|121.81|119.41|121.8|119.4|121.92|119.52|121.8|119.4|0
1649682470000|2022-04-11 13:07:50|121.98|119.58|122.27|119.87|122.27|119.87|121.92|119.52|0
1649682480000|2022-04-11 13:08:00|122.15|119.75|122.21|119.81|122.21|119.81|122.15|119.75|0
1649682490000|2022-04-11 13:08:10|122.09|119.69|122.27|119.87|122.27|119.87|122.09|119.69|0
1649682500000|2022-04-11 13:08:20|122.15|119.75|122.27|119.87|122.27|119.87|122.15|119.75|0
1649682510000|2022-04-11 13:08:30|122.04|119.64|121.57|119.17|122.04|119.64|121.57|119.17|0
1649682520000|2022-04-11 13:08:40|121.46|119.06|121.57|119.17|121.57|119.17|121.46|119.06|0
1649682530000|2022-04-11 13:08:50|121.69|119.29|121.8|119.4|121.92|119.52|121.69|119.29|0
1649682540000|2022-04-11 13:09:00|121.92|119.52|121.69|119.29|121.92|119.52|121.69|119.29|0
1649682550000|2022-04-11 13:09:10|121.57|119.17|121.69|119.29|121.69|119.29|121.57|119.17|0
1649682560000|2022-04-11 13:09:20|121.8|119.4|121.8|119.4|121.92|119.52|121.8|119.4|0
1649682570000|2022-04-11 13:09:30|121.57|119.17|121.57|119.17|121.57|119.17|121.57|119.17|0
1649682580000|2022-04-11 13:09:40|121.69|119.29|121.69|119.29|121.69|119.29|121.57|119.17|0
1649682590000|2022-04-11 13:09:50|121.63|119.23|121.46|119.06|121.63|119.23|121.46|119.06|0
1649682600000|2022-04-11 13:10:00|121.34|118.94|121.34|118.94|121.34|118.94|121.23|118.83|0
1649682610000|2022-04-11 13:10:10|121.46|119.06|121.69|119.29|121.69|119.29|121.46|119.06|0
1649682620000|2022-04-11 13:10:20|121.57|119.17|121.57|119.17|121.57|119.17|121.57|119.17|0
1649682630000|2022-04-11 13:10:30|121.46|119.06|121.34|118.94|121.46|119.06|121.34|118.94|0
1649682640000|2022-04-11 13:10:40|121.46|119.06|121.34|118.94|121.46|119.06|121.34|118.94|0
1649682650000|2022-04-11 13:10:50|121.23|118.83|121.34|118.94|121.34|118.94|121.23|118.83|0
1649682660000|2022-04-11 13:11:00|121.28|118.88|121.23|118.83|121.28|118.88|121.23|118.83|0
1649682670000|2022-04-11 13:11:10|121.34|118.94|121.23|118.83|121.34|118.94|121.11|118.71|0
1649682680000|2022-04-11 13:11:20|121.11|118.71|121.64|119.24|121.98|119.58|121.11|118.71|0
1649682690000|2022-04-11 13:11:30|121.75|119.35|121.87|119.47|121.87|119.47|121.75|119.35|0
1649682700000|2022-04-11 13:11:40|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1649682710000|2022-04-11 13:11:50|122.1|119.7|122.21|119.81|122.21|119.81|122.1|119.7|0
1649682720000|2022-04-11 13:12:00|122.33|119.93|122.21|119.81|122.33|119.93|122.1|119.7|0
1649682730000|2022-04-11 13:12:10|122.1|119.7|121.87|119.47|122.1|119.7|121.87|119.47|0
1649682740000|2022-04-11 13:12:20|121.75|119.35|121.64|119.24|121.75|119.35|121.64|119.24|0
1649682750000|2022-04-11 13:12:30|121.75|119.35|121.64|119.24|121.75|119.35|121.64|119.24|0
1649682760000|2022-04-11 13:12:40|121.75|119.35|121.87|119.47|121.87|119.47|121.75|119.35|0
1649682770000|2022-04-11 13:12:50|121.98|119.58|122.1|119.7|122.1|119.7|121.98|119.58|0
1649682780000|2022-04-11 13:13:00|121.98|119.58|121.98|119.58|122.1|119.7|121.98|119.58|0
1649682790000|2022-04-11 13:13:10|122.21|119.81|122.1|119.7|122.21|119.81|122.1|119.7|0
1649682800000|2022-04-11 13:13:20|122.21|119.81|122.21|119.81|122.21|119.81|122.15|119.75|0
1649682810000|2022-04-11 13:13:30|122.33|119.93|122.44|120.04|122.44|120.04|122.33|119.93|0
1649682820000|2022-04-11 13:13:40|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1649682830000|2022-04-11 13:13:50|122.21|119.81|122.27|119.87|122.33|119.93|122.21|119.81|0
1649682840000|2022-04-11 13:14:00|122.44|120.04|122.33|119.93|122.44|120.04|122.33|119.93|0
1649682850000|2022-04-11 13:14:10|122.38|119.98|122.67|120.27|122.67|120.27|122.38|119.98|0
1649682860000|2022-04-11 13:14:20|122.91|120.51|123.37|120.97|123.49|121.09|122.91|120.51|0
1649682870000|2022-04-11 13:14:30|123.49|121.09|123.49|121.09|123.49|121.09|123.49|121.09|0
1649682880000|2022-04-11 13:14:40|123.37|120.97|123.49|121.09|123.49|121.09|123.37|120.97|0
1649682890000|2022-04-11 13:14:50|123.6|121.2|123.6|121.2|123.6|121.2|123.6|121.2|0
1649682900000|2022-04-11 13:15:00|123.72|121.32|123.83|121.43|123.83|121.43|123.72|121.32|0
1649682910000|2022-04-11 13:15:10|123.95|121.55|124.07|121.67|124.18|121.78|123.95|121.55|0
1649682920000|2022-04-11 13:15:20|124.18|121.78|124.07|121.67|124.18|121.78|124.07|121.67|0
1649682930000|2022-04-11 13:15:30|124.18|121.78|123.95|121.55|124.18|121.78|123.95|121.55|0
1649682940000|2022-04-11 13:15:40|123.83|121.43|123.83|121.43|123.83|121.43|123.72|121.32|0
1649682950000|2022-04-11 13:15:50|124.07|121.67|124.07|121.67|124.07|121.67|124.07|121.67|0
1649682960000|2022-04-11 13:16:00|123.95|121.55|123.95|121.55|124.07|121.67|123.95|121.55|0
1649682970000|2022-04-11 13:16:10|123.83|121.43|123.77|121.37|123.83|121.43|123.72|121.32|0
1649682980000|2022-04-11 13:16:20|123.95|121.55|124.07|121.67|124.07|121.67|123.95|121.55|0
1649683000000|2022-04-11 13:16:40|123.95|121.55|124.07|121.67|124.07|121.67|123.95|121.55|0
1649683010000|2022-04-11 13:16:50|123.95|121.55|123.95|121.55|124.07|121.67|123.95|121.55|0
1649683020000|2022-04-11 13:17:00|124.07|121.67|123.95|121.55|124.07|121.67|123.95|121.55|0
1649683040000|2022-04-11 13:17:20|124.07|121.67|123.95|121.55|124.07|121.67|123.95|121.55|0
1649683050000|2022-04-11 13:17:30|124.07|121.67|124.07|121.67|124.07|121.67|123.95|121.55|0
1649683070000|2022-04-11 13:17:50|124.06|121.66|124.06|121.66|124.06|121.66|124.06|121.66|0
1649683080000|2022-04-11 13:18:00|123.95|121.55|123.95|121.55|123.95|121.55|123.95|121.55|0
1649683090000|2022-04-11 13:18:10|124.06|121.66|124.06|121.66|124.06|121.66|124.06|121.66|0
1649683100000|2022-04-11 13:18:20|123.95|121.55|123.95|121.55|123.95|121.55|123.95|121.55|0
1649683110000|2022-04-11 13:18:30|124.06|121.66|124.06|121.66|124.06|121.66|124.06|121.66|0
1649683120000|2022-04-11 13:18:40|123.95|121.55|123.95|121.55|123.95|121.55|123.95|121.55|0
1649683130000|2022-04-11 13:18:50|123.83|121.43|123.77|121.37|123.83|121.43|123.77|121.37|0
1649683140000|2022-04-11 13:19:00|123.71|121.31|123.83|121.43|123.83|121.43|123.71|121.31|0
1649683160000|2022-04-11 13:19:20|123.71|121.31|123.71|121.31|123.71|121.31|123.71|121.31|0
1649683170000|2022-04-11 13:19:30|123.83|121.43|123.83|121.43|123.83|121.43|123.83|121.43|0
1649683180000|2022-04-11 13:19:40|123.71|121.31|123.6|121.2|123.71|121.31|123.6|121.2|0
1649683190000|2022-04-11 13:19:50|123.48|121.08|123.37|120.97|123.48|121.08|123.37|120.97|0
1649683200000|2022-04-11 13:20:00|123.25|120.85|123.37|120.97|123.37|120.97|123.25|120.85|0
1649683210000|2022-04-11 13:20:10|123.36|120.96|123.25|120.85|123.36|120.96|123.25|120.85|0
1649683220000|2022-04-11 13:20:20|123.19|120.79|123.07|120.67|123.25|120.85|123.07|120.67|0
1649683230000|2022-04-11 13:20:30|123.02|120.62|123.19|120.79|123.19|120.79|123.02|120.62|0
1649683240000|2022-04-11 13:20:40|123.25|120.85|123.25|120.85|123.25|120.85|123.13|120.73|0
1649683250000|2022-04-11 13:20:50|123.36|120.96|123.25|120.85|123.36|120.96|123.25|120.85|0
1649683260000|2022-04-11 13:21:00|123.48|121.08|123.6|121.2|123.6|121.2|123.48|121.08|0
1649683270000|2022-04-11 13:21:10|123.71|121.31|123.6|121.2|123.71|121.31|123.6|121.2|0
1649683280000|2022-04-11 13:21:20|123.71|121.31|123.71|121.31|123.71|121.31|123.71|121.31|0
1649683290000|2022-04-11 13:21:30|123.65|121.25|123.71|121.31|123.83|121.43|123.65|121.25|0
1649683300000|2022-04-11 13:21:40|123.83|121.43|123.83|121.43|123.83|121.43|123.83|121.43|0
1649683310000|2022-04-11 13:21:50|123.71|121.31|123.71|121.31|123.71|121.31|123.71|121.31|0
1649683320000|2022-04-11 13:22:00|123.6|121.2|123.48|121.08|123.6|121.2|123.48|121.08|0
1649683330000|2022-04-11 13:22:10|123.36|120.96|123.36|120.96|123.48|121.08|123.36|120.96|0
1649683340000|2022-04-11 13:22:20|123.3|120.9|123.25|120.85|123.3|120.9|123.25|120.85|0
1649683350000|2022-04-11 13:22:30|123.02|120.62|122.55|120.15|123.02|120.62|122.55|120.15|0
1649683360000|2022-04-11 13:22:40|122.49|120.09|122.44|120.04|122.55|120.15|122.44|120.04|0
1649683370000|2022-04-11 13:22:50|122.38|119.98|122.2|119.8|122.38|119.98|122.2|119.8|0
1649683380000|2022-04-11 13:23:00|122.32|119.92|122.44|120.04|122.44|120.04|122.32|119.92|0
1649683390000|2022-04-11 13:23:10|122.2|119.8|122.44|120.04|122.44|120.04|122.2|119.8|0
1649683400000|2022-04-11 13:23:20|122.32|119.92|122.44|120.04|122.44|120.04|122.32|119.92|0
1649683410000|2022-04-11 13:23:30|122.38|119.98|122.32|119.92|122.38|119.98|122.32|119.92|0
1649683420000|2022-04-11 13:23:40|122.44|120.04|122.55|120.15|122.55|120.15|122.44|120.04|0
1649683430000|2022-04-11 13:23:50|122.43|120.03|122.43|120.03|122.43|120.03|122.43|120.03|0
1649683440000|2022-04-11 13:24:00|122.2|119.8|122.37|119.97|122.37|119.97|122.2|119.8|0
1649683450000|2022-04-11 13:24:10|122.32|119.92|122.55|120.15|122.55|120.15|122.32|119.92|0
1649683460000|2022-04-11 13:24:20|122.61|120.21|122.78|120.38|122.78|120.38|122.61|120.21|0
1649683470000|2022-04-11 13:24:30|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1649683480000|2022-04-11 13:24:40|122.78|120.38|122.9|120.5|122.9|120.5|122.78|120.38|0
1649683490000|2022-04-11 13:24:50|123.01|120.61|123.25|120.85|123.25|120.85|123.01|120.61|0
1649683500000|2022-04-11 13:25:00|123.36|120.96|123.01|120.61|123.36|120.96|123.01|120.61|0
1649683510000|2022-04-11 13:25:10|123.25|120.85|123.13|120.73|123.36|120.96|123.13|120.73|0
1649683520000|2022-04-11 13:25:20|122.78|120.38|122.67|120.27|122.78|120.38|122.67|120.27|0
1649683530000|2022-04-11 13:25:30|122.78|120.38|122.78|120.38|122.9|120.5|122.78|120.38|0
1649683540000|2022-04-11 13:25:40|122.67|120.27|122.78|120.38|122.78|120.38|122.66|120.26|0
1649683550000|2022-04-11 13:25:50|123.13|120.73|123.13|120.73|123.13|120.73|123.01|120.61|0
1649683560000|2022-04-11 13:26:00|123.01|120.61|123.01|120.61|123.01|120.61|122.9|120.5|0
1649683570000|2022-04-11 13:26:10|123.24|120.84|123.59|121.19|123.59|121.19|123.24|120.84|0
1649683580000|2022-04-11 13:26:20|123.48|121.08|123.71|121.31|123.71|121.31|123.48|121.08|0
1649683590000|2022-04-11 13:26:30|123.59|121.19|123.83|121.43|123.83|121.43|123.48|121.08|0
1649683600000|2022-04-11 13:26:40|123.71|121.31|123.94|121.54|123.94|121.54|123.71|121.31|0
1649683610000|2022-04-11 13:26:50|123.83|121.43|123.94|121.54|123.94|121.54|123.83|121.43|0
1649683620000|2022-04-11 13:27:00|123.83|121.43|123.83|121.43|123.83|121.43|123.71|121.31|0
1649683630000|2022-04-11 13:27:10|123.94|121.54|123.83|121.43|123.94|121.54|123.71|121.31|0
1649683640000|2022-04-11 13:27:20|123.82|121.42|123.71|121.31|123.82|121.42|123.71|121.31|0
1649683650000|2022-04-11 13:27:30|123.82|121.42|123.94|121.54|123.94|121.54|123.82|121.42|0
1649683660000|2022-04-11 13:27:40|123.71|121.31|123.82|121.42|123.94|121.54|123.71|121.31|0
1649683670000|2022-04-11 13:27:50|123.71|121.31|123.48|121.08|123.71|121.31|123.48|121.08|0
1649683680000|2022-04-11 13:28:00|123.59|121.19|123.59|121.19|123.71|121.31|123.59|121.19|0
1649683690000|2022-04-11 13:28:10|123.48|121.08|123.82|121.42|123.94|121.54|123.48|121.08|0
1649683700000|2022-04-11 13:28:20|123.94|121.54|124.17|121.77|124.17|121.77|123.82|121.42|0
1649683710000|2022-04-11 13:28:30|124.06|121.66|123.71|121.31|124.06|121.66|123.71|121.31|0
1649683720000|2022-04-11 13:28:40|123.94|121.54|124.17|121.77|124.17|121.77|123.94|121.54|0
1649683730000|2022-04-11 13:28:50|124.11|121.71|123.94|121.54|124.11|121.71|123.94|121.54|0
1649683740000|2022-04-11 13:29:00|123.82|121.42|123.82|121.42|123.82|121.42|123.82|121.42|0
1649683750000|2022-04-11 13:29:10|123.59|121.19|123.24|120.84|123.59|121.19|123.24|120.84|0
1649683760000|2022-04-11 13:29:20|122.78|120.38|122.78|120.38|122.89|120.49|122.78|120.38|0
1649683770000|2022-04-11 13:29:30|122.55|120.15|122.66|120.26|122.66|120.26|122.55|120.15|0
1649683780000|2022-04-11 13:29:40|122.43|120.03|122.08|119.68|122.55|120.15|122.08|119.68|0
1649683790000|2022-04-11 13:29:50|122.02|119.62|122.08|119.68|122.08|119.68|121.85|119.45|0
1649683800000|2022-04-11 13:30:00|122.2|119.8|123.71|121.31|123.71|121.31|122.2|119.8|0
1649683810000|2022-04-11 13:30:10|123.82|121.42|124.06|121.66|124.06|121.66|123.71|121.31|0
1649683820000|2022-04-11 13:30:20|124.76|122.36|124.29|121.89|124.76|122.36|124.29|121.89|0
1649683830000|2022-04-11 13:30:30|124.17|121.77|124.64|122.24|124.76|122.36|124.06|121.66|0
1649683840000|2022-04-11 13:30:40|125.34|122.94|124.76|122.36|125.34|122.94|124.52|122.12|0
1649683850000|2022-04-11 13:30:50|124.41|122.01|124.29|121.89|124.41|122.01|124.17|121.77|0
1649683860000|2022-04-11 13:31:00|124.87|122.47|125.34|122.94|125.46|123.06|124.87|122.47|0
1649683870000|2022-04-11 13:31:10|124.76|122.36|125.46|123.06|125.46|123.06|124.76|122.36|0
1649683880000|2022-04-11 13:31:20|124.99|122.59|124.29|121.89|124.99|122.59|124.29|121.89|0
1649683890000|2022-04-11 13:31:30|124.41|122.01|124.99|122.59|124.99|122.59|124.41|122.01|0
1649683900000|2022-04-11 13:31:40|124.64|122.24|124.76|122.36|124.76|122.36|124.4|122|0
1649683910000|2022-04-11 13:31:50|124.4|122|124.29|121.89|124.4|122|124.17|121.77|0
1649683920000|2022-04-11 13:32:00|123.94|121.54|122.89|120.49|123.94|121.54|122.89|120.49|0
1649683930000|2022-04-11 13:32:10|123.01|120.61|121.74|119.34|123.01|120.61|121.74|119.34|0
1649683940000|2022-04-11 13:32:20|122.08|119.68|122.43|120.03|122.43|120.03|121.85|119.45|0
1649683950000|2022-04-11 13:32:30|122.2|119.8|121.62|119.22|122.2|119.8|121.62|119.22|0
1649683960000|2022-04-11 13:32:40|121.51|119.11|121.51|119.11|121.85|119.45|121.51|119.11|0
1649683970000|2022-04-11 13:32:50|121.39|118.99|122.54|120.14|122.54|120.14|121.39|118.99|0
1649683980000|2022-04-11 13:33:00|121.39|118.99|121.16|118.76|121.74|119.34|121.16|118.76|0
1649683990000|2022-04-11 13:33:10|120.93|118.53|121.16|118.76|121.16|118.76|120.93|118.53|0
1649684000000|2022-04-11 13:33:20|121.51|119.11|121.97|119.57|121.97|119.57|121.39|118.99|0
1649684010000|2022-04-11 13:33:30|122.66|120.26|122.43|120.03|122.83|120.43|122.43|120.03|0
1649684020000|2022-04-11 13:33:40|122.08|119.68|121.97|119.57|122.2|119.8|121.97|119.57|0
1649684030000|2022-04-11 13:33:50|122.2|119.8|122.25|119.85|122.77|120.37|122.2|119.8|0
1649684040000|2022-04-11 13:34:00|122.31|119.91|122.77|120.37|122.89|120.49|122.31|119.91|0
1649684050000|2022-04-11 13:34:10|122.89|120.49|122.2|119.8|122.89|120.49|122.2|119.8|0
1649684060000|2022-04-11 13:34:20|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1649684070000|2022-04-11 13:34:30|121.85|119.45|121.73|119.33|121.97|119.57|121.73|119.33|0
1649684080000|2022-04-11 13:34:40|121.62|119.22|121.04|118.64|121.62|119.22|121.04|118.64|0
1649684090000|2022-04-11 13:34:50|121.27|118.87|121.96|119.56|121.96|119.56|121.27|118.87|0
1649684100000|2022-04-11 13:35:00|121.73|119.33|122.31|119.91|123.24|120.84|121.73|119.33|0
1649684110000|2022-04-11 13:35:10|122.08|119.68|122.02|119.62|122.2|119.8|121.73|119.33|0
1649684120000|2022-04-11 13:35:20|122.54|120.14|123.01|120.61|123.01|120.61|122.54|120.14|0
1649684130000|2022-04-11 13:35:30|122.89|120.49|122.66|120.26|122.89|120.49|122.43|120.03|0
1649684140000|2022-04-11 13:35:40|123.12|120.72|122.31|119.91|123.7|121.3|122.31|119.91|0
1649684150000|2022-04-11 13:35:50|122.43|120.03|122.89|120.49|123.24|120.84|122.43|120.03|0
1649684160000|2022-04-11 13:36:00|123.12|120.72|122.94|120.54|123.12|120.72|122.54|120.14|0
1649684170000|2022-04-11 13:36:10|122.77|120.37|124.52|122.12|124.52|122.12|122.77|120.37|0
1649684180000|2022-04-11 13:36:20|124.4|122|124.75|122.35|124.87|122.47|124.4|122|0
1649684190000|2022-04-11 13:36:30|124.64|122.24|125.22|122.82|125.22|122.82|124.64|122.24|0
1649684200000|2022-04-11 13:36:40|125.93|123.53|125.22|122.82|125.93|123.53|125.22|122.82|0
1649684210000|2022-04-11 13:36:50|124.87|122.47|124.05|121.65|124.87|122.47|123.99|121.59|0
1649684220000|2022-04-11 13:37:00|124.63|122.23|124.87|122.47|124.99|122.59|124.63|122.23|0
1649684230000|2022-04-11 13:37:10|125.1|122.7|124.75|122.35|125.1|122.7|124.52|122.12|0
1649684240000|2022-04-11 13:37:20|124.87|122.47|124.4|122|124.87|122.47|124.17|121.77|0
1649684250000|2022-04-11 13:37:30|124.63|122.23|124.52|122.12|124.63|122.23|124.4|122|0
1649684260000|2022-04-11 13:37:40|124.17|121.77|124.05|121.65|124.17|121.77|123.7|121.3|0
1649684270000|2022-04-11 13:37:50|123.58|121.18|123|120.6|123.58|121.18|123|120.6|0
1649684280000|2022-04-11 13:38:00|122.77|120.37|123.58|121.18|123.58|121.18|122.77|120.37|0
1649684290000|2022-04-11 13:38:10|122.89|120.49|122.19|119.79|122.89|120.49|122.19|119.79|0
1649684300000|2022-04-11 13:38:20|122.54|120.14|122.08|119.68|122.54|120.14|122.08|119.68|0
1649684310000|2022-04-11 13:38:30|121.62|119.22|118.53|116.13|121.62|119.22|118.53|116.13|0
1649684320000|2022-04-11 13:38:40|118.99|116.59|119.21|116.81|119.21|116.81|118.65|116.25|0
1649684330000|2022-04-11 13:38:50|119.1|116.7|118.31|115.91|119.1|116.7|118.31|115.91|0
1649684340000|2022-04-11 13:39:00|119.33|116.93|119.21|116.81|119.33|116.93|119.21|116.81|0
1649684350000|2022-04-11 13:39:10|119.1|116.7|119.1|116.7|119.27|116.87|119.1|116.7|0
1649684360000|2022-04-11 13:39:20|119.21|116.81|118.87|116.47|119.21|116.81|118.87|116.47|0
1649684370000|2022-04-11 13:39:30|119.1|116.7|118.81|116.41|119.1|116.7|118.65|116.25|0
1649684380000|2022-04-11 13:39:40|118.64|116.24|118.42|116.02|118.87|116.47|118.42|116.02|0
1649684390000|2022-04-11 13:39:50|118.53|116.13|118.42|116.02|118.53|116.13|118.3|115.9|0
1649684400000|2022-04-11 13:40:00|118.64|116.24|118.87|116.47|118.87|116.47|118.3|115.9|0
1649684410000|2022-04-11 13:40:10|119.1|116.7|117.97|115.57|119.1|116.7|117.97|115.57|0
1649684420000|2022-04-11 13:40:20|118.19|115.79|117.63|115.23|118.19|115.79|117.63|115.23|0
1649684430000|2022-04-11 13:40:30|117.51|115.11|116.84|114.44|117.63|115.23|116.84|114.44|0
1649684440000|2022-04-11 13:40:40|116.5|114.1|116.84|114.44|116.84|114.44|116.5|114.1|0
1649684450000|2022-04-11 13:40:50|117.51|115.11|117.51|115.11|117.51|115.11|117.4|115|0
1649684460000|2022-04-11 13:41:00|116.5|114.1|117.18|114.78|117.18|114.78|116.5|114.1|0
1649684470000|2022-04-11 13:41:10|116.84|114.44|116.73|114.33|116.95|114.55|116.73|114.33|0
1649684480000|2022-04-11 13:41:20|117.51|115.11|117.63|115.23|117.63|115.23|117.29|114.89|0
1649684490000|2022-04-11 13:41:30|118.19|115.79|118.76|116.36|118.76|116.36|117.96|115.56|0
1649684500000|2022-04-11 13:41:40|118.3|115.9|118.42|116.02|118.53|116.13|118.08|115.68|0
1649684510000|2022-04-11 13:41:50|118.53|116.13|118.3|115.9|118.53|116.13|118.3|115.9|0
1649684520000|2022-04-11 13:42:00|118.42|116.02|119.1|116.7|119.1|116.7|118.42|116.02|0
1649684530000|2022-04-11 13:42:10|119.55|117.15|118.64|116.24|119.55|117.15|118.64|116.24|0
1649684540000|2022-04-11 13:42:20|119.1|116.7|119.32|116.92|119.32|116.92|119.1|116.7|0
1649684550000|2022-04-11 13:42:30|119.55|117.15|119.32|116.92|119.78|117.38|119.32|116.92|0
1649684560000|2022-04-11 13:42:40|119.67|117.27|120.12|117.72|120.58|118.18|119.67|117.27|0
1649684570000|2022-04-11 13:42:50|120.01|117.61|119.78|117.38|120.01|117.61|119.78|117.38|0
1649684580000|2022-04-11 13:43:00|120.01|117.61|119.72|117.32|120.01|117.61|119.72|117.32|0
1649684590000|2022-04-11 13:43:10|119.55|117.15|119.89|117.49|119.89|117.49|119.55|117.15|0
1649684600000|2022-04-11 13:43:20|120.01|117.61|119.55|117.15|120.01|117.61|119.55|117.15|0
1649684610000|2022-04-11 13:43:30|119.32|116.92|119.67|117.27|119.67|117.27|119.21|116.81|0
1649684620000|2022-04-11 13:43:40|119.55|117.15|121.27|118.87|121.27|118.87|119.55|117.15|0
1649684630000|2022-04-11 13:43:50|121.04|118.64|121.04|118.64|121.04|118.64|120.92|118.52|0
1649684640000|2022-04-11 13:44:00|121.15|118.75|122.65|120.25|122.65|120.25|121.15|118.75|0
1649684650000|2022-04-11 13:44:10|122.54|120.14|122.19|119.79|122.54|120.14|122.07|119.67|0
1649684660000|2022-04-11 13:44:20|122.07|119.67|121.96|119.56|122.3|119.9|121.96|119.56|0
1649684670000|2022-04-11 13:44:30|122.3|119.9|121.84|119.44|122.3|119.9|121.84|119.44|0
1649684680000|2022-04-11 13:44:40|121.73|119.33|121.61|119.21|121.73|119.33|121.61|119.21|0
1649684690000|2022-04-11 13:44:50|121.38|118.98|121.73|119.33|121.96|119.56|121.38|118.98|0
1649684700000|2022-04-11 13:45:00|121.96|119.56|121.32|118.92|121.96|119.56|121.15|118.75|0
1649684710000|2022-04-11 13:45:10|121.61|119.21|121.38|118.98|122.3|119.9|121.38|118.98|0
1649684720000|2022-04-11 13:45:20|121.15|118.75|120.92|118.52|121.38|118.98|120.92|118.52|0
1649684730000|2022-04-11 13:45:30|120.81|118.41|119.66|117.26|120.81|118.41|119.66|117.26|0
1649684740000|2022-04-11 13:45:40|120.23|117.83|120.69|118.29|120.69|118.29|120.23|117.83|0
1649684750000|2022-04-11 13:45:50|120.29|117.89|120.81|118.41|120.81|118.41|120.29|117.89|0
1649684760000|2022-04-11 13:46:00|120.69|118.29|121.5|119.1|121.5|119.1|120.58|118.18|0
1649684770000|2022-04-11 13:46:10|121.15|118.75|122.3|119.9|122.3|119.9|121.15|118.75|0
1649684780000|2022-04-11 13:46:20|121.61|119.21|121.61|119.21|122.19|119.79|121.61|119.21|0
1649684790000|2022-04-11 13:46:30|121.96|119.56|121.04|118.64|121.96|119.56|121.04|118.64|0
1649684800000|2022-04-11 13:46:40|120.81|118.41|120.58|118.18|120.98|118.58|120.58|118.18|0
1649684810000|2022-04-11 13:46:50|120|117.6|120.23|117.83|120.23|117.83|120|117.6|0
1649684820000|2022-04-11 13:47:00|120|117.6|119.78|117.38|120.12|117.72|119.78|117.38|0
1649684830000|2022-04-11 13:47:10|119.66|117.26|120.23|117.83|120.23|117.83|119.66|117.26|0
1649684840000|2022-04-11 13:47:20|120.12|117.72|120.23|117.83|120.23|117.83|119.66|117.26|0
1649684850000|2022-04-11 13:47:30|120.35|117.95|120.92|118.52|120.92|118.52|120.23|117.83|0
1649684860000|2022-04-11 13:47:40|121.26|118.86|121.49|119.09|121.49|119.09|121.03|118.63|0
1649684870000|2022-04-11 13:47:50|121.26|118.86|121.72|119.32|121.84|119.44|121.26|118.86|0
1649684880000|2022-04-11 13:48:00|121.96|119.56|121.49|119.09|122.53|120.13|121.49|119.09|0
1649684890000|2022-04-11 13:48:10|121.95|119.55|122.19|119.79|122.19|119.79|121.95|119.55|0
1649684900000|2022-04-11 13:48:20|121.95|119.55|123|120.6|123|120.6|121.95|119.55|0
1649684910000|2022-04-11 13:48:30|122.07|119.67|122.42|120.02|122.76|120.36|122.07|119.67|0
1649684920000|2022-04-11 13:48:40|122.3|119.9|121.84|119.44|122.3|119.9|121.84|119.44|0
1649684930000|2022-04-11 13:48:50|121.55|119.15|121.49|119.09|121.55|119.15|121.15|118.75|0
1649684940000|2022-04-11 13:49:00|121.95|119.55|121.95|119.55|121.95|119.55|121.72|119.32|0
1649684950000|2022-04-11 13:49:10|121.61|119.21|121.84|119.44|122.07|119.67|121.61|119.21|0
1649684960000|2022-04-11 13:49:20|122.3|119.9|122.42|120.02|122.42|120.02|122.3|119.9|0
1649684970000|2022-04-11 13:49:30|123.11|120.71|122.53|120.13|123.11|120.71|122.53|120.13|0
1649684980000|2022-04-11 13:49:40|122.65|120.25|122.76|120.36|122.99|120.59|122.65|120.25|0
1649684990000|2022-04-11 13:49:50|122.47|120.07|121.95|119.55|122.47|120.07|121.95|119.55|0
1649685000000|2022-04-11 13:50:00|121.84|119.44|121.26|118.86|121.84|119.44|121.26|118.86|0
1649685010000|2022-04-11 13:50:10|121.72|119.32|122.93|120.53|122.99|120.59|121.72|119.32|0
1649685020000|2022-04-11 13:50:20|122.76|120.36|122.88|120.48|122.88|120.48|122.65|120.25|0
1649685030000|2022-04-11 13:50:30|123.46|121.06|123.81|121.41|123.81|121.41|123.46|121.06|0
1649685040000|2022-04-11 13:50:40|123.57|121.17|123.57|121.17|123.57|121.17|123.57|121.17|0
1649685050000|2022-04-11 13:50:50|123.92|121.52|122.59|120.19|123.92|121.52|122.59|120.19|0
1649685060000|2022-04-11 13:51:00|122.99|120.59|121.84|119.44|122.99|120.59|121.84|119.44|0
1649685070000|2022-04-11 13:51:10|121.61|119.21|121.66|119.26|121.84|119.44|121.38|118.98|0
1649685080000|2022-04-11 13:51:20|121.38|118.98|121.26|118.86|121.38|118.98|121.26|118.86|0
1649685090000|2022-04-11 13:51:30|121.03|118.63|120.92|118.52|121.26|118.86|120.92|118.52|0
1649685100000|2022-04-11 13:51:40|120.69|118.29|120.23|117.83|120.69|118.29|120.23|117.83|0
1649685110000|2022-04-11 13:51:50|119.77|117.37|120.34|117.94|120.34|117.94|119.77|117.37|0
1649685120000|2022-04-11 13:52:00|119.89|117.49|120|117.6|120.34|117.94|119.89|117.49|0
1649685130000|2022-04-11 13:52:10|120.23|117.83|120.46|118.06|120.69|118.29|120.23|117.83|0
1649685140000|2022-04-11 13:52:20|120.92|118.52|120.92|118.52|121.38|118.98|120.92|118.52|0
1649685150000|2022-04-11 13:52:30|121.03|118.63|121.03|118.63|121.03|118.63|120.57|118.17|0
1649685160000|2022-04-11 13:52:40|120.69|118.29|121.38|118.98|121.38|118.98|120.69|118.29|0
1649685170000|2022-04-11 13:52:50|121.03|118.63|121.03|118.63|121.61|119.21|121.03|118.63|0
1649685180000|2022-04-11 13:53:00|120.92|118.52|121.03|118.63|121.15|118.75|120.8|118.4|0
1649685190000|2022-04-11 13:53:10|121.61|119.21|120.92|118.52|121.61|119.21|120.92|118.52|0
1649685200000|2022-04-11 13:53:20|121.15|118.75|122.41|120.01|122.41|120.01|121.15|118.75|0
1649685210000|2022-04-11 13:53:30|121.95|119.55|122.18|119.78|122.18|119.78|121.95|119.55|0
1649685220000|2022-04-11 13:53:40|122.3|119.9|121.49|119.09|122.3|119.9|121.49|119.09|0
1649685230000|2022-04-11 13:53:50|121.72|119.32|121.6|119.2|121.95|119.55|121.6|119.2|0
1649685240000|2022-04-11 13:54:00|121.84|119.44|122.07|119.67|122.3|119.9|121.84|119.44|0
1649685250000|2022-04-11 13:54:10|121.6|119.2|121.6|119.2|121.84|119.44|121.49|119.09|0
1649685260000|2022-04-11 13:54:20|121.72|119.32|121.49|119.09|121.72|119.32|121.49|119.09|0
1649685270000|2022-04-11 13:54:30|121.31|118.91|121.37|118.97|121.49|119.09|121.31|118.91|0
1649685280000|2022-04-11 13:54:40|121.49|119.09|121.37|118.97|121.49|119.09|121.26|118.86|0
1649685290000|2022-04-11 13:54:50|121.6|119.2|122.53|120.13|122.53|120.13|121.6|119.2|0
1649685300000|2022-04-11 13:55:00|122.64|120.24|122.07|119.67|122.87|120.47|122.07|119.67|0
1649685310000|2022-04-11 13:55:10|121.83|119.43|121.49|119.09|121.83|119.43|121.49|119.09|0
1649685320000|2022-04-11 13:55:20|121.6|119.2|121.49|119.09|121.83|119.43|121.49|119.09|0
1649685330000|2022-04-11 13:55:30|121.37|118.97|120.91|118.51|121.37|118.97|120.91|118.51|0
1649685340000|2022-04-11 13:55:40|120.68|118.28|120.91|118.51|120.91|118.51|120.57|118.17|0
1649685350000|2022-04-11 13:55:50|121.37|118.97|121.26|118.86|121.37|118.97|121.14|118.74|0
1649685360000|2022-04-11 13:56:00|121.37|118.97|121.14|118.74|121.49|119.09|121.14|118.74|0
1649685370000|2022-04-11 13:56:10|120.8|118.4|121.83|119.43|122.53|120.13|120.8|118.4|0
1649685380000|2022-04-11 13:56:20|122.41|120.01|122.64|120.24|123.11|120.71|122.41|120.01|0
1649685390000|2022-04-11 13:56:30|123.45|121.05|123.11|120.71|123.45|121.05|122.87|120.47|0
1649685400000|2022-04-11 13:56:40|122.76|120.36|121.95|119.55|122.76|120.36|121.95|119.55|0
1649685410000|2022-04-11 13:56:50|121.6|119.2|121.03|118.63|121.6|119.2|121.03|118.63|0
1649685420000|2022-04-11 13:57:00|120.8|118.4|121.6|119.2|121.83|119.43|120.8|118.4|0
1649685430000|2022-04-11 13:57:10|121.72|119.32|121.49|119.09|122.06|119.66|121.49|119.09|0
1649685440000|2022-04-11 13:57:20|121.95|119.55|121.95|119.55|122|119.6|121.83|119.43|0
1649685450000|2022-04-11 13:57:30|122.41|120.01|122.18|119.78|122.41|120.01|121.83|119.43|0
1649685460000|2022-04-11 13:57:40|121.83|119.43|122.06|119.66|122.29|119.89|121.83|119.43|0
1649685470000|2022-04-11 13:57:50|122.41|120.01|122.29|119.89|122.41|120.01|122.06|119.66|0
1649685480000|2022-04-11 13:58:00|122.87|120.47|122.53|120.13|122.87|120.47|122.41|120.01|0
1649685490000|2022-04-11 13:58:10|122.29|119.89|122.29|119.89|122.29|119.89|122.18|119.78|0
1649685500000|2022-04-11 13:58:20|122.87|120.47|122.06|119.66|122.87|120.47|122.06|119.66|0
1649685510000|2022-04-11 13:58:30|122.41|120.01|122.29|119.89|122.64|120.24|122.29|119.89|0
1649685520000|2022-04-11 13:58:40|121.83|119.43|122.87|120.47|122.87|120.47|121.83|119.43|0
1649685530000|2022-04-11 13:58:50|122.64|120.24|122.29|119.89|122.64|120.24|122.29|119.89|0
1649685540000|2022-04-11 13:59:00|122.18|119.78|121.95|119.55|122.52|120.12|121.95|119.55|0
1649685550000|2022-04-11 13:59:10|122.35|119.95|121.26|118.86|122.35|119.95|121.26|118.86|0
1649685560000|2022-04-11 13:59:20|121.49|119.09|121.95|119.55|121.95|119.55|121.26|118.86|0
1649685570000|2022-04-11 13:59:30|121.72|119.32|121.26|118.86|121.72|119.32|121.26|118.86|0
1649685580000|2022-04-11 13:59:40|121.37|118.97|121.83|119.43|121.95|119.55|121.37|118.97|0
1649685590000|2022-04-11 13:59:50|122.29|119.89|122.06|119.66|122.41|120.01|122.06|119.66|0
1649685600000|2022-04-11 14:00:00|121.49|119.09|121.37|118.97|121.49|119.09|121.14|118.74|0
1649685610000|2022-04-11 14:00:10|120.91|118.51|120.11|117.71|120.91|118.51|120.11|117.71|0
1649685620000|2022-04-11 14:00:20|120.16|117.76|120.68|118.28|120.68|118.28|120.11|117.71|0
1649685630000|2022-04-11 14:00:30|120.62|118.22|120.34|117.94|120.8|118.4|120.34|117.94|0
1649685640000|2022-04-11 14:00:40|120.11|117.71|120.68|118.28|120.68|118.28|120.11|117.71|0
1649685650000|2022-04-11 14:00:50|120.45|118.05|120.11|117.71|120.45|118.05|119.88|117.48|0
1649685660000|2022-04-11 14:01:00|120.68|118.28|121.02|118.62|121.37|118.97|120.68|118.28|0
1649685670000|2022-04-11 14:01:10|121.25|118.85|121.02|118.62|121.25|118.85|120.91|118.51|0
1649685680000|2022-04-11 14:01:20|120.91|118.51|120.8|118.4|121.25|118.85|120.8|118.4|0
1649685690000|2022-04-11 14:01:30|120.79|118.39|121.02|118.62|121.02|118.62|120.79|118.39|0
1649685700000|2022-04-11 14:01:40|120.79|118.39|121.37|118.97|121.48|119.08|120.79|118.39|0
1649685710000|2022-04-11 14:01:50|121.77|119.37|121.6|119.2|121.94|119.54|121.6|119.2|0
1649685720000|2022-04-11 14:02:00|122.64|120.24|122.52|120.12|123.45|121.05|122.52|120.12|0
1649685730000|2022-04-11 14:02:10|122.64|120.24|122.87|120.47|123.1|120.7|122.64|120.24|0
1649685740000|2022-04-11 14:02:20|122.52|120.12|121.83|119.43|122.52|120.12|121.83|119.43|0
1649685750000|2022-04-11 14:02:30|121.71|119.31|120.91|118.51|121.71|119.31|120.91|118.51|0
1649685760000|2022-04-11 14:02:40|120.79|118.39|120.68|118.28|121.14|118.74|120.68|118.28|0
1649685770000|2022-04-11 14:02:50|120.22|117.82|121.14|118.74|121.14|118.74|120.22|117.82|0
1649685780000|2022-04-11 14:03:00|121.6|119.2|121.25|118.85|121.6|119.2|121.25|118.85|0
1649685790000|2022-04-11 14:03:10|121.48|119.08|120.22|117.82|121.48|119.08|120.22|117.82|0
1649685800000|2022-04-11 14:03:20|120.34|117.94|120.45|118.05|120.45|118.05|120.11|117.71|0
1649685810000|2022-04-11 14:03:30|120.34|117.94|120.11|117.71|120.34|117.94|119.88|117.48|0
1649685820000|2022-04-11 14:03:40|120.45|118.05|119.88|117.48|120.45|118.05|119.88|117.48|0
1649685830000|2022-04-11 14:03:50|119.76|117.36|120.34|117.94|120.34|117.94|119.76|117.36|0
1649685840000|2022-04-11 14:04:00|120.22|117.82|119.76|117.36|120.56|118.16|119.76|117.36|0
1649685850000|2022-04-11 14:04:10|119.42|117.02|119.54|117.14|119.65|117.25|119.42|117.02|0
1649685860000|2022-04-11 14:04:20|119.76|117.36|119.19|116.79|119.76|117.36|119.19|116.79|0
1649685870000|2022-04-11 14:04:30|119.31|116.91|119.31|116.91|119.54|117.14|119.19|116.79|0
1649685880000|2022-04-11 14:04:40|119.54|117.14|119.54|117.14|119.65|117.25|119.54|117.14|0
1649685890000|2022-04-11 14:04:50|119.76|117.36|119.76|117.36|119.99|117.59|119.76|117.36|0
1649685900000|2022-04-11 14:05:00|119.42|117.02|118.74|116.34|119.42|117.02|118.51|116.11|0
1649685910000|2022-04-11 14:05:10|118.79|116.39|118.63|116.23|119.13|116.73|118.63|116.23|0
1649685920000|2022-04-11 14:05:20|118.57|116.17|119.08|116.68|119.08|116.68|118.51|116.11|0
1649685930000|2022-04-11 14:05:30|119.65|117.25|119.76|117.36|119.76|117.36|119.53|117.13|0
1649685940000|2022-04-11 14:05:40|119.42|117.02|119.76|117.36|119.76|117.36|119.42|117.02|0
1649685950000|2022-04-11 14:05:50|119.65|117.25|119.76|117.36|119.76|117.36|119.65|117.25|0
1649685960000|2022-04-11 14:06:00|119.19|116.79|118.97|116.57|119.19|116.79|118.85|116.45|0
1649685970000|2022-04-11 14:06:10|118.51|116.11|118.85|116.45|118.85|116.45|118.51|116.11|0
1649685980000|2022-04-11 14:06:20|119.53|117.13|120.22|117.82|120.22|117.82|119.53|117.13|0
1649685990000|2022-04-11 14:06:30|120.33|117.93|120.45|118.05|120.45|118.05|120.22|117.82|0
1649686000000|2022-04-11 14:06:40|121.02|118.62|120.68|118.28|121.02|118.62|120.68|118.28|0
1649686010000|2022-04-11 14:06:50|120.91|118.51|121.37|118.97|121.37|118.97|120.91|118.51|0
1649686020000|2022-04-11 14:07:00|121.6|119.2|122.11|119.71|122.11|119.71|121.6|119.2|0
1649686030000|2022-04-11 14:07:10|121.94|119.54|122.29|119.89|122.29|119.89|121.83|119.43|0
1649686040000|2022-04-11 14:07:20|122.06|119.66|122.17|119.77|122.17|119.77|122.06|119.66|0
1649686050000|2022-04-11 14:07:30|121.71|119.31|121.25|118.85|121.71|119.31|121.13|118.73|0
1649686060000|2022-04-11 14:07:40|121.71|119.31|122.06|119.66|122.06|119.66|121.48|119.08|0
1649686070000|2022-04-11 14:07:50|121.94|119.54|121.59|119.19|122.06|119.66|121.59|119.19|0
1649686080000|2022-04-11 14:08:00|121.82|119.42|121.71|119.31|122.06|119.66|121.71|119.31|0
1649686090000|2022-04-11 14:08:10|121.36|118.96|121.36|118.96|121.36|118.96|121.36|118.96|0
1649686100000|2022-04-11 14:08:20|122.17|119.77|122.17|119.77|122.29|119.89|122.06|119.66|0
1649686110000|2022-04-11 14:08:30|121.94|119.54|121.59|119.19|121.94|119.54|121.59|119.19|0
1649686120000|2022-04-11 14:08:40|121.36|118.96|121.36|118.96|121.48|119.08|121.25|118.85|0
1649686130000|2022-04-11 14:08:50|121.13|118.73|121.48|119.08|121.48|119.08|121.02|118.62|0
1649686140000|2022-04-11 14:09:00|121.82|119.42|121.82|119.42|121.82|119.42|121.71|119.31|0
1649686150000|2022-04-11 14:09:10|121.48|119.08|121.82|119.42|121.82|119.42|121.48|119.08|0
1649686160000|2022-04-11 14:09:20|122.17|119.77|121.36|118.96|122.17|119.77|121.36|118.96|0
1649686170000|2022-04-11 14:09:30|121.25|118.85|121.48|119.08|121.48|119.08|121.19|118.79|0
1649686180000|2022-04-11 14:09:40|121.76|119.36|122.05|119.65|122.05|119.65|121.48|119.08|0
1649686190000|2022-04-11 14:09:50|121.82|119.42|121.36|118.96|121.82|119.42|121.36|118.96|0
1649686200000|2022-04-11 14:10:00|121.59|119.19|121.25|118.85|121.59|119.19|121.25|118.85|0
1649686210000|2022-04-11 14:10:10|121.82|119.42|123.1|120.7|123.1|120.7|121.82|119.42|0
1649686220000|2022-04-11 14:10:20|123.21|120.81|121.02|118.62|123.21|120.81|121.02|118.62|0
1649686230000|2022-04-11 14:10:30|121.48|119.08|121.25|118.85|121.48|119.08|121.13|118.73|0
1649686240000|2022-04-11 14:10:40|121.53|119.13|120.33|117.93|121.53|119.13|120.33|117.93|0
1649686250000|2022-04-11 14:10:50|120.79|118.39|120.56|118.16|120.79|118.39|120.44|118.04|0
1649686260000|2022-04-11 14:11:00|120.79|118.39|121.02|118.62|121.02|118.62|120.79|118.39|0
1649686270000|2022-04-11 14:11:10|120.79|118.39|120.44|118.04|120.79|118.39|120.44|118.04|0
1649686280000|2022-04-11 14:11:20|121.02|118.62|121.48|119.08|121.94|119.54|121.02|118.62|0
1649686290000|2022-04-11 14:11:30|121.71|119.31|121.59|119.19|121.71|119.31|121.59|119.19|0
1649686300000|2022-04-11 14:11:40|121.71|119.31|121.36|118.96|121.71|119.31|121.36|118.96|0
1649686310000|2022-04-11 14:11:50|121.13|118.73|121.71|119.31|121.71|119.31|121.13|118.73|0
1649686320000|2022-04-11 14:12:00|121.94|119.54|121.94|119.54|121.94|119.54|121.48|119.08|0
1649686330000|2022-04-11 14:12:10|122.17|119.77|122.28|119.88|122.4|120|122.17|119.77|0
1649686340000|2022-04-11 14:12:20|122.22|119.82|122.17|119.77|122.34|119.94|121.94|119.54|0
1649686350000|2022-04-11 14:12:30|121.48|119.08|121.59|119.19|121.59|119.19|121.25|118.85|0
1649686360000|2022-04-11 14:12:40|121.36|118.96|121.48|119.08|121.48|119.08|121.36|118.96|0
1649686370000|2022-04-11 14:12:50|121.53|119.13|121.48|119.08|121.59|119.19|121.48|119.08|0
1649686380000|2022-04-11 14:13:00|121.36|118.96|121.36|118.96|121.36|118.96|121.25|118.85|0
1649686390000|2022-04-11 14:13:10|121.13|118.73|121.13|118.73|121.59|119.19|121.02|118.62|0
1649686400000|2022-04-11 14:13:20|120.96|118.56|121.02|118.62|121.25|118.85|120.9|118.5|0
1649686410000|2022-04-11 14:13:30|120.9|118.5|120.67|118.27|121.36|118.96|120.67|118.27|0
1649686420000|2022-04-11 14:13:40|120.79|118.39|120.56|118.16|120.79|118.39|120.5|118.1|0
1649686430000|2022-04-11 14:13:50|120.79|118.39|120.79|118.39|120.79|118.39|120.44|118.04|0
1649686440000|2022-04-11 14:14:00|120.67|118.27|121.02|118.62|121.02|118.62|120.67|118.27|0
1649686450000|2022-04-11 14:14:10|120.56|118.16|119.98|117.58|120.56|118.16|119.98|117.58|0
1649686460000|2022-04-11 14:14:20|120.33|117.93|120.44|118.04|120.9|118.5|120.33|117.93|0
1649686470000|2022-04-11 14:14:30|120.79|118.39|120.44|118.04|120.79|118.39|120.21|117.81|0
1649686480000|2022-04-11 14:14:40|120.21|117.81|120.67|118.27|120.67|118.27|120.21|117.81|0
1649686490000|2022-04-11 14:14:50|120.79|118.39|121.01|118.61|121.01|118.61|120.56|118.16|0
1649686500000|2022-04-11 14:15:00|121.36|118.96|121.24|118.84|121.36|118.96|120.9|118.5|0
1649686510000|2022-04-11 14:15:10|120.67|118.27|120.33|117.93|120.67|118.27|120.33|117.93|0
1649686520000|2022-04-11 14:15:20|120.9|118.5|121.01|118.61|121.13|118.73|120.9|118.5|0
1649686530000|2022-04-11 14:15:30|120.9|118.5|121.13|118.73|121.36|118.96|120.9|118.5|0
1649686540000|2022-04-11 14:15:40|121.47|119.07|121.36|118.96|121.59|119.19|121.36|118.96|0
1649686550000|2022-04-11 14:15:50|121.24|118.84|121.93|119.53|121.93|119.53|121.24|118.84|0
1649686560000|2022-04-11 14:16:00|121.59|119.19|121.47|119.07|121.59|119.19|121.36|118.96|0
1649686570000|2022-04-11 14:16:10|121.7|119.3|121.93|119.53|121.93|119.53|121.7|119.3|0
1649686580000|2022-04-11 14:16:20|121.7|119.3|122.05|119.65|122.05|119.65|121.59|119.19|0
1649686590000|2022-04-11 14:16:30|122.16|119.76|123.56|121.16|123.56|121.16|122.16|119.76|0
1649686600000|2022-04-11 14:16:40|123.32|120.92|122.97|120.57|123.32|120.92|122.74|120.34|0
1649686610000|2022-04-11 14:16:50|123.09|120.69|122.51|120.11|123.09|120.69|122.51|120.11|0
1649686620000|2022-04-11 14:17:00|122.86|120.46|122.74|120.34|123.09|120.69|122.51|120.11|0
1649686630000|2022-04-11 14:17:10|122.63|120.23|122.63|120.23|122.74|120.34|122.4|120|0
1649686640000|2022-04-11 14:17:20|122.86|120.46|122.45|120.05|122.86|120.46|122.4|120|0
1649686650000|2022-04-11 14:17:30|121.82|119.42|121.07|118.67|121.82|119.42|121.07|118.67|0
1649686660000|2022-04-11 14:17:40|121.01|118.61|121.13|118.73|121.13|118.73|120.9|118.5|0
1649686670000|2022-04-11 14:17:50|120.9|118.5|120.78|118.38|120.9|118.5|120.78|118.38|0
1649686680000|2022-04-11 14:18:00|120.55|118.15|120.67|118.27|120.67|118.27|120.32|117.92|0
1649686690000|2022-04-11 14:18:10|119.69|117.29|119.87|117.47|119.98|117.58|119.69|117.29|0
1649686700000|2022-04-11 14:18:20|119.75|117.35|119.24|116.84|119.75|117.35|118.96|116.56|0
1649686710000|2022-04-11 14:18:30|119.53|117.13|119.18|116.78|119.75|117.35|119.18|116.78|0
1649686720000|2022-04-11 14:18:40|119.07|116.67|119.18|116.78|119.53|117.13|119.07|116.67|0
1649686730000|2022-04-11 14:18:50|119.3|116.9|119.3|116.9|119.41|117.01|119.12|116.72|0
1649686740000|2022-04-11 14:19:00|118.96|116.56|119.07|116.67|119.3|116.9|118.96|116.56|0
1649686750000|2022-04-11 14:19:10|118.96|116.56|118.96|116.56|119.07|116.67|118.73|116.33|0
1649686760000|2022-04-11 14:19:20|119.07|116.67|119.07|116.67|119.18|116.78|119.01|116.61|0
1649686770000|2022-04-11 14:19:30|119.3|116.9|119.52|117.12|119.75|117.35|119.18|116.78|0
1649686780000|2022-04-11 14:19:40|119.18|116.78|119.41|117.01|119.41|117.01|118.84|116.44|0
1649686790000|2022-04-11 14:19:50|119.18|116.78|119.07|116.67|119.35|116.95|119.07|116.67|0
1649686800000|2022-04-11 14:20:00|118.62|116.22|119.41|117.01|119.41|117.01|118.62|116.22|0
1649686810000|2022-04-11 14:20:10|119.18|116.78|119.18|116.78|119.3|116.9|118.96|116.56|0
1649686820000|2022-04-11 14:20:20|119.52|117.12|119.52|117.12|119.58|117.18|119.41|117.01|0
1649686830000|2022-04-11 14:20:30|119.75|117.35|120.09|117.69|120.09|117.69|119.75|117.35|0
1649686840000|2022-04-11 14:20:40|120.21|117.81|119.98|117.58|120.21|117.81|119.98|117.58|0
1649686850000|2022-04-11 14:20:50|119.75|117.35|119.52|117.12|119.75|117.35|119.41|117.01|0
1649686860000|2022-04-11 14:21:00|119.41|117.01|119.75|117.35|119.75|117.35|119.3|116.9|0
1649686870000|2022-04-11 14:21:10|119.3|116.9|118.95|116.55|119.41|117.01|118.95|116.55|0
1649686880000|2022-04-11 14:21:20|119.18|116.78|119.18|116.78|119.41|117.01|119.18|116.78|0
1649686890000|2022-04-11 14:21:30|119.07|116.67|118.95|116.55|119.07|116.67|118.95|116.55|0
1649686900000|2022-04-11 14:21:40|119.18|116.78|118.84|116.44|119.18|116.78|118.84|116.44|0
1649686910000|2022-04-11 14:21:50|119.12|116.72|119.3|116.9|119.52|117.12|119.12|116.72|0
1649686920000|2022-04-11 14:22:00|119.75|117.35|119.52|117.12|119.75|117.35|119.41|117.01|0
1649686930000|2022-04-11 14:22:10|119.86|117.46|119.75|117.35|119.86|117.46|119.52|117.12|0
1649686940000|2022-04-11 14:22:20|119.41|117.01|119.18|116.78|119.41|117.01|119.18|116.78|0
1649686950000|2022-04-11 14:22:30|119.29|116.89|118.73|116.33|119.29|116.89|118.73|116.33|0
1649686960000|2022-04-11 14:22:40|118.61|116.21|119.75|117.35|119.75|117.35|118.61|116.21|0
1649686970000|2022-04-11 14:22:50|119.69|117.29|120.09|117.69|120.09|117.69|119.69|117.29|0
1649686980000|2022-04-11 14:23:00|119.98|117.58|119.41|117.01|119.98|117.58|119.41|117.01|0
1649686990000|2022-04-11 14:23:10|119.64|117.24|119.07|116.67|119.64|117.24|119.07|116.67|0
1649687000000|2022-04-11 14:23:20|118.84|116.44|118.05|115.65|118.84|116.44|118.05|115.65|0
1649687010000|2022-04-11 14:23:30|118.16|115.76|118.39|115.99|118.5|116.1|118.16|115.76|0
1649687020000|2022-04-11 14:23:40|118.61|116.21|118.73|116.33|118.95|116.55|118.61|116.21|0
1649687030000|2022-04-11 14:23:50|118.61|116.21|118.84|116.44|118.84|116.44|118.61|116.21|0
1649687040000|2022-04-11 14:24:00|118.73|116.33|119.18|116.78|119.18|116.78|118.73|116.33|0
1649687050000|2022-04-11 14:24:10|118.95|116.55|119.07|116.67|119.18|116.78|118.95|116.55|0
1649687060000|2022-04-11 14:24:20|119.18|116.78|119.52|117.12|119.52|117.12|119.18|116.78|0
1649687070000|2022-04-11 14:24:30|119.75|117.35|119.07|116.67|119.75|117.35|119.07|116.67|0
1649687080000|2022-04-11 14:24:40|118.95|116.55|118.61|116.21|118.95|116.55|118.5|116.1|0
1649687090000|2022-04-11 14:24:50|118.84|116.44|118.27|115.87|118.84|116.44|118.27|115.87|0
1649687100000|2022-04-11 14:25:00|118.5|116.1|118.95|116.55|118.95|116.55|118.5|116.1|0
1649687110000|2022-04-11 14:25:10|119.07|116.67|118.95|116.55|119.07|116.67|118.95|116.55|0
1649687120000|2022-04-11 14:25:20|119.07|116.67|118.84|116.44|119.07|116.67|118.61|116.21|0
1649687130000|2022-04-11 14:25:30|118.72|116.32|118.33|115.93|118.72|116.32|118.33|115.93|0
1649687140000|2022-04-11 14:25:40|118.38|115.98|118.38|115.98|118.38|115.98|118.27|115.87|0
1649687150000|2022-04-11 14:25:50|118.27|115.87|117.71|115.31|118.27|115.87|117.71|115.31|0
1649687160000|2022-04-11 14:26:00|117.59|115.19|117.71|115.31|117.71|115.31|117.59|115.19|0
1649687170000|2022-04-11 14:26:10|117.59|115.19|116.81|114.41|117.93|115.53|116.81|114.41|0
1649687180000|2022-04-11 14:26:20|116.75|114.35|116.92|114.52|116.92|114.52|116.75|114.35|0
1649687190000|2022-04-11 14:26:30|117.26|114.86|116.92|114.52|117.26|114.86|116.92|114.52|0
1649687200000|2022-04-11 14:26:40|116.81|114.41|115.69|113.29|116.81|114.41|115.69|113.29|0
1649687210000|2022-04-11 14:26:50|115.57|113.17|115.24|112.84|115.57|113.17|115.24|112.84|0
1649687220000|2022-04-11 14:27:00|114.35|111.95|114.57|112.17|114.57|112.17|114.35|111.95|0
1649687230000|2022-04-11 14:27:10|114.68|112.28|115.02|112.62|115.02|112.62|114.68|112.28|0
1649687240000|2022-04-11 14:27:20|115.24|112.84|115.13|112.73|115.24|112.84|115.13|112.73|0
1649687250000|2022-04-11 14:27:30|115.18|112.78|115.13|112.73|115.35|112.95|115.13|112.73|0
1649687260000|2022-04-11 14:27:40|115.02|112.62|115.35|112.95|115.35|112.95|115.02|112.62|0
1649687270000|2022-04-11 14:27:50|115.24|112.84|115.35|112.95|115.35|112.95|115.24|112.84|0
1649687280000|2022-04-11 14:28:00|112.54|110.14|112.65|110.25|112.76|110.36|112.54|110.14|0
1649687290000|2022-04-11 14:28:10|112.87|110.47|114.79|112.39|115.12|112.72|112.87|110.47|0
1649687300000|2022-04-11 14:28:20|114.9|112.5|115.01|112.61|115.01|112.61|114.9|112.5|0
1649687310000|2022-04-11 14:28:30|114.9|112.5|114.46|112.06|114.9|112.5|114.46|112.06|0
1649687320000|2022-04-11 14:28:40|114.34|111.94|114.29|111.89|114.57|112.17|114.23|111.83|0
1649687330000|2022-04-11 14:28:50|114.34|111.94|114.23|111.83|114.34|111.94|114.12|111.72|0
1649687340000|2022-04-11 14:29:00|113.9|111.5|114.01|111.61|114.01|111.61|113.9|111.5|0
1649687350000|2022-04-11 14:29:10|113.9|111.5|114.12|111.72|114.23|111.83|113.9|111.5|0
1649687360000|2022-04-11 14:29:20|114.23|111.83|114.57|112.17|114.57|112.17|114.23|111.83|0
1649687370000|2022-04-11 14:29:30|114.68|112.28|115.12|112.72|115.12|112.72|114.45|112.05|0
1649687380000|2022-04-11 14:29:40|115.01|112.61|115.01|112.61|115.35|112.95|115.01|112.61|0
1649687390000|2022-04-11 14:29:50|115.23|112.83|115.23|112.83|115.34|112.94|115.23|112.83|0
1649687400000|2022-04-11 14:30:00|114.57|112.17|114.23|111.83|114.57|112.17|114.23|111.83|0
1649687410000|2022-04-11 14:30:10|114.12|111.72|114.57|112.17|114.57|112.17|114.12|111.72|0
1649687420000|2022-04-11 14:30:20|114.68|112.28|114.57|112.17|114.68|112.28|114.51|112.11|0
1649687430000|2022-04-11 14:30:30|114.51|112.11|114.57|112.17|114.68|112.28|114.51|112.11|0
1649687440000|2022-04-11 14:30:40|114.62|112.22|114.68|112.28|114.68|112.28|114.34|111.94|0
1649687450000|2022-04-11 14:30:50|114.56|112.16|114.79|112.39|114.79|112.39|114.56|112.16|0
1649687460000|2022-04-11 14:31:00|114.95|112.55|114.79|112.39|115.34|112.94|114.79|112.39|0
1649687470000|2022-04-11 14:31:10|114.9|112.5|114.9|112.5|115.12|112.72|114.9|112.5|0
1649687480000|2022-04-11 14:31:20|115.12|112.72|115.34|112.94|115.34|112.94|115.12|112.72|0
1649687490000|2022-04-11 14:31:30|115.23|112.83|115.01|112.61|115.23|112.83|114.9|112.5|0
1649687500000|2022-04-11 14:31:40|115.23|112.83|115.46|113.06|115.46|113.06|115.23|112.83|0
1649687510000|2022-04-11 14:31:50|115.34|112.94|115.23|112.83|115.34|112.94|115.01|112.61|0
1649687520000|2022-04-11 14:32:00|115.12|112.72|114.9|112.5|115.12|112.72|114.9|112.5|0
1649687530000|2022-04-11 14:32:10|115.01|112.61|115.45|113.05|115.45|113.05|115.01|112.61|0
1649687540000|2022-04-11 14:32:20|115.34|112.94|115.01|112.61|115.57|113.17|115.01|112.61|0
1649687550000|2022-04-11 14:32:30|114.9|112.5|114.73|112.33|114.9|112.5|114.73|112.33|0
1649687560000|2022-04-11 14:32:40|114.79|112.39|114.84|112.44|115.12|112.72|114.79|112.39|0
1649687570000|2022-04-11 14:32:50|114.95|112.55|114.9|112.5|115.01|112.61|114.9|112.5|0
1649687580000|2022-04-11 14:33:00|114.79|112.39|114.9|112.5|114.9|112.5|114.79|112.39|0
1649687590000|2022-04-11 14:33:10|114.79|112.39|114.95|112.55|115.01|112.61|114.79|112.39|0
1649687600000|2022-04-11 14:33:20|114.9|112.5|114.79|112.39|114.9|112.5|114.79|112.39|0
1649687610000|2022-04-11 14:33:30|114.67|112.27|114.45|112.05|114.67|112.27|114.34|111.94|0
1649687620000|2022-04-11 14:33:40|115.09|112.69|115.09|112.69|115.09|112.69|114.87|112.47|0
1649687630000|2022-04-11 14:33:50|114.98|112.58|114.87|112.47|114.98|112.58|114.87|112.47|0
1649687640000|2022-04-11 14:34:00|115.42|113.02|115.31|112.91|115.42|113.02|115.2|112.8|0
1649687650000|2022-04-11 14:34:10|115.54|113.14|115.98|113.58|116.2|113.8|115.54|113.14|0
1649687660000|2022-04-11 14:34:20|115.87|113.47|115.31|112.91|115.87|113.47|115.31|112.91|0
1649687670000|2022-04-11 14:34:30|115.48|113.08|116.2|113.8|116.2|113.8|115.48|113.08|0
1649687680000|2022-04-11 14:34:40|116.09|113.69|115.76|113.36|116.2|113.8|115.76|113.36|0
1649687690000|2022-04-11 14:34:50|115.65|113.25|115.65|113.25|115.76|113.36|115.65|113.25|0
1649687700000|2022-04-11 14:35:00|115.87|113.47|115.76|113.36|115.87|113.47|115.76|113.36|0
1649687710000|2022-04-11 14:35:10|115.87|113.47|115.65|113.25|115.87|113.47|115.65|113.25|0
1649687720000|2022-04-11 14:35:20|115.98|113.58|116.32|113.92|116.32|113.92|115.87|113.47|0
1649687730000|2022-04-11 14:35:30|115.98|113.58|115.87|113.47|116.09|113.69|115.87|113.47|0
1649687740000|2022-04-11 14:35:40|115.76|113.36|115.42|113.02|115.76|113.36|115.42|113.02|0
1649687750000|2022-04-11 14:35:50|115.31|112.91|115.09|112.69|115.31|112.91|115.09|112.69|0
1649687760000|2022-04-11 14:36:00|114.98|112.58|115.2|112.8|115.2|112.8|114.98|112.58|0
1649687770000|2022-04-11 14:36:10|114.98|112.58|114.87|112.47|114.98|112.58|114.65|112.25|0
1649687780000|2022-04-11 14:36:20|114.98|112.58|114.65|112.25|114.98|112.58|114.65|112.25|0
1649687790000|2022-04-11 14:36:30|114.53|112.13|114.65|112.25|114.65|112.25|114.53|112.13|0
1649687800000|2022-04-11 14:36:40|114.76|112.36|114.76|112.36|114.76|112.36|114.53|112.13|0
1649687810000|2022-04-11 14:36:50|114.53|112.13|114.42|112.02|114.53|112.13|114.42|112.02|0
1649687820000|2022-04-11 14:37:00|114.2|111.8|114.31|111.91|114.31|111.91|114.09|111.69|0
1649687830000|2022-04-11 14:37:10|114.64|112.24|114.87|112.47|114.87|112.47|114.64|112.24|0
1649687840000|2022-04-11 14:37:20|114.98|112.58|114.81|112.41|114.98|112.58|114.76|112.36|0
1649687850000|2022-04-11 14:37:30|114.53|112.13|114.31|111.91|114.53|112.13|114.26|111.86|0
1649687860000|2022-04-11 14:37:40|114.37|111.97|114.31|111.91|114.37|111.97|114.09|111.69|0
1649687870000|2022-04-11 14:37:50|114.2|111.8|113.76|111.36|114.2|111.8|113.76|111.36|0
1649687880000|2022-04-11 14:38:00|114.09|111.69|114.03|111.63|114.09|111.69|114.03|111.63|0
1649687890000|2022-04-11 14:38:10|113.98|111.58|114.31|111.91|114.42|112.02|113.98|111.58|0
1649687900000|2022-04-11 14:38:20|114.42|112.02|114.31|111.91|114.42|112.02|114.31|111.91|0
1649687910000|2022-04-11 14:38:30|114.09|111.69|114.31|111.91|114.31|111.91|114.09|111.69|0
1649687920000|2022-04-11 14:38:40|114.09|111.69|114.64|112.24|114.64|112.24|114.09|111.69|0
1649687930000|2022-04-11 14:38:50|114.75|112.35|114.87|112.47|114.87|112.47|114.64|112.24|0
1649687940000|2022-04-11 14:39:00|114.64|112.24|114.75|112.35|114.75|112.35|114.64|112.24|0
1649687950000|2022-04-11 14:39:10|114.31|111.91|114.53|112.13|114.53|112.13|114.31|111.91|0
1649687960000|2022-04-11 14:39:20|114.42|112.02|114.09|111.69|114.42|112.02|114.09|111.69|0
1649687970000|2022-04-11 14:39:30|113.87|111.47|114.31|111.91|114.31|111.91|113.76|111.36|0
1649687980000|2022-04-11 14:39:40|114.53|112.13|114.64|112.24|114.64|112.24|114.53|112.13|0
1649687990000|2022-04-11 14:39:50|114.75|112.35|114.64|112.24|114.75|112.35|114.53|112.13|0
1649688000000|2022-04-11 14:40:00|114.53|112.13|114.31|111.91|114.53|112.13|114.2|111.8|0
1649688010000|2022-04-11 14:40:10|113.98|111.58|114.09|111.69|114.09|111.69|113.98|111.58|0
1649688020000|2022-04-11 14:40:20|113.98|111.58|113.87|111.47|113.98|111.58|113.65|111.25|0
1649688030000|2022-04-11 14:40:30|113.76|111.36|113.54|111.14|113.76|111.36|113.54|111.14|0
1649688040000|2022-04-11 14:40:40|113.43|111.03|113.87|111.47|113.87|111.47|113.43|111.03|0
1649688050000|2022-04-11 14:40:50|113.76|111.36|113.65|111.25|113.76|111.36|113.65|111.25|0
1649688060000|2022-04-11 14:41:00|113.54|111.14|113.87|111.47|113.92|111.52|113.43|111.03|0
1649688070000|2022-04-11 14:41:10|113.98|111.58|114.09|111.69|114.09|111.69|113.98|111.58|0
1649688080000|2022-04-11 14:41:20|113.87|111.47|114.2|111.8|114.2|111.8|113.87|111.47|0
1649688090000|2022-04-11 14:41:30|113.76|111.36|113.87|111.47|113.98|111.58|113.76|111.36|0
1649688100000|2022-04-11 14:41:40|113.76|111.36|113.98|111.58|113.98|111.58|113.76|111.36|0
1649688110000|2022-04-11 14:41:50|113.87|111.47|114.2|111.8|114.31|111.91|113.87|111.47|0
1649688120000|2022-04-11 14:42:00|114.09|111.69|114.86|112.46|114.86|112.46|114.09|111.69|0
1649688130000|2022-04-11 14:42:10|114.75|112.35|114.97|112.57|114.97|112.57|114.64|112.24|0
1649688140000|2022-04-11 14:42:20|114.64|112.24|114.2|111.8|114.64|112.24|114.2|111.8|0
1649688150000|2022-04-11 14:42:30|114.09|111.69|113.98|111.58|114.09|111.69|113.87|111.47|0
1649688160000|2022-04-11 14:42:40|114.2|111.8|113.54|111.14|114.2|111.8|113.54|111.14|0
1649688170000|2022-04-11 14:42:50|113.65|111.25|113.65|111.25|113.65|111.25|113.54|111.14|0
1649688180000|2022-04-11 14:43:00|113.76|111.36|113.43|111.03|113.87|111.47|113.43|111.03|0
1649688190000|2022-04-11 14:43:10|113.54|111.14|113.65|111.25|113.76|111.36|113.54|111.14|0
1649688200000|2022-04-11 14:43:20|113.54|111.14|113.21|110.81|113.54|111.14|113.21|110.81|0
1649688210000|2022-04-11 14:43:30|113.43|111.03|113.32|110.92|113.65|111.25|113.32|110.92|0
1649688220000|2022-04-11 14:43:40|113.21|110.81|113.43|111.03|113.43|111.03|113.21|110.81|0
1649688230000|2022-04-11 14:43:50|113.65|111.25|113.43|111.03|113.65|111.25|113.21|110.81|0
1649688240000|2022-04-11 14:44:00|113.1|110.7|112.93|110.53|113.1|110.7|112.93|110.53|0
1649688250000|2022-04-11 14:44:10|112.77|110.37|112.88|110.48|112.99|110.59|112.77|110.37|0
1649688260000|2022-04-11 14:44:20|112.77|110.37|112.88|110.48|112.88|110.48|112.77|110.37|0
1649688270000|2022-04-11 14:44:30|112.99|110.59|112.99|110.59|113.1|110.7|112.99|110.59|0
1649688280000|2022-04-11 14:44:40|112.77|110.37|112.99|110.59|113.1|110.7|112.77|110.37|0
1649688290000|2022-04-11 14:44:50|113.1|110.7|113.31|110.91|113.48|111.08|113.1|110.7|0
1649688300000|2022-04-11 14:45:00|113.2|110.8|113.87|111.47|113.87|111.47|113.2|110.8|0
1649688310000|2022-04-11 14:45:10|113.64|111.24|113.87|111.47|113.87|111.47|113.64|111.24|0
1649688320000|2022-04-11 14:45:20|113.98|111.58|113.98|111.58|113.98|111.58|113.87|111.47|0
1649688330000|2022-04-11 14:45:30|113.75|111.35|113.31|110.91|113.75|111.35|113.31|110.91|0
1649688340000|2022-04-11 14:45:40|113.42|111.02|113.31|110.91|113.42|111.02|113.31|110.91|0
1649688350000|2022-04-11 14:45:50|113.53|111.13|113.64|111.24|113.75|111.35|113.53|111.13|0
1649688360000|2022-04-11 14:46:00|113.42|111.02|113.2|110.8|113.42|111.02|112.98|110.58|0
1649688370000|2022-04-11 14:46:10|113.09|110.69|113.09|110.69|113.09|110.69|112.98|110.58|0
1649688380000|2022-04-11 14:46:20|113.2|110.8|112.98|110.58|113.2|110.8|112.98|110.58|0
1649688390000|2022-04-11 14:46:30|112.87|110.47|112.87|110.47|112.87|110.47|112.76|110.36|0
1649688400000|2022-04-11 14:46:40|112.66|110.26|113.2|110.8|113.2|110.8|112.66|110.26|0
1649688410000|2022-04-11 14:46:50|113.31|110.91|113.42|111.02|113.42|111.02|113.31|110.91|0
1649688420000|2022-04-11 14:47:00|113.31|110.91|113.42|111.02|113.42|111.02|113.31|110.91|0
1649688430000|2022-04-11 14:47:10|113.75|111.35|113.64|111.24|113.97|111.57|113.64|111.24|0
1649688440000|2022-04-11 14:47:20|113.75|111.35|114.19|111.79|114.19|111.79|113.64|111.24|0
1649688450000|2022-04-11 14:47:30|113.97|111.57|114.08|111.68|114.19|111.79|113.97|111.57|0
1649688460000|2022-04-11 14:47:40|113.64|111.24|113.64|111.24|113.64|111.24|113.53|111.13|0
1649688470000|2022-04-11 14:47:50|113.86|111.46|113.53|111.13|113.86|111.46|113.53|111.13|0
1649688480000|2022-04-11 14:48:00|113.75|111.35|113.75|111.35|113.97|111.57|113.64|111.24|0
1649688490000|2022-04-11 14:48:10|113.86|111.46|114.08|111.68|114.08|111.68|113.86|111.46|0
1649688500000|2022-04-11 14:48:20|113.97|111.57|113.75|111.35|113.97|111.57|113.75|111.35|0
1649688510000|2022-04-11 14:48:30|113.86|111.46|113.97|111.57|113.97|111.57|113.86|111.46|0
1649688520000|2022-04-11 14:48:40|114.08|111.68|114.08|111.68|114.08|111.68|113.97|111.57|0
1649688530000|2022-04-11 14:48:50|113.97|111.57|114.19|111.79|114.19|111.79|113.97|111.57|0
1649688540000|2022-04-11 14:49:00|114.08|111.68|114.08|111.68|114.08|111.68|113.86|111.46|0
1649688550000|2022-04-11 14:49:10|113.97|111.57|113.42|111.02|113.97|111.57|113.42|111.02|0
1649688560000|2022-04-11 14:49:20|113.31|110.91|113.42|111.02|113.42|111.02|113.31|110.91|0
1649688570000|2022-04-11 14:49:30|113.31|110.91|113.09|110.69|113.31|110.91|113.09|110.69|0
1649688580000|2022-04-11 14:49:40|113.2|110.8|113.09|110.69|113.2|110.8|113.09|110.69|0
1649688590000|2022-04-11 14:49:50|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1649688600000|2022-04-11 14:50:00|113.09|110.69|112.87|110.47|113.09|110.69|112.87|110.47|0
1649688610000|2022-04-11 14:50:10|112.98|110.58|113.42|111.02|113.42|111.02|112.98|110.58|0
1649688620000|2022-04-11 14:50:20|113.53|111.13|113.86|111.46|113.86|111.46|113.53|111.13|0
1649688630000|2022-04-11 14:50:30|113.64|111.24|113.86|111.46|113.86|111.46|113.64|111.24|0
1649688640000|2022-04-11 14:50:40|113.75|111.35|113.86|111.46|113.86|111.46|113.75|111.35|0
1649688650000|2022-04-11 14:50:50|113.64|111.24|113.86|111.46|113.86|111.46|113.64|111.24|0
1649688660000|2022-04-11 14:51:00|113.75|111.35|114.41|112.01|114.41|112.01|113.75|111.35|0
1649688670000|2022-04-11 14:51:10|114.3|111.9|113.86|111.46|114.3|111.9|113.75|111.35|0
1649688680000|2022-04-11 14:51:20|113.75|111.35|114.19|111.79|114.19|111.79|113.75|111.35|0
1649688690000|2022-04-11 14:51:30|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1649688700000|2022-04-11 14:51:40|114.08|111.68|114.19|111.79|114.3|111.9|114.08|111.68|0
1649688710000|2022-04-11 14:51:50|114.3|111.9|115.08|112.68|115.08|112.68|114.3|111.9|0
1649688720000|2022-04-11 14:52:00|114.8|112.4|114.86|112.46|115.02|112.62|114.74|112.34|0
1649688730000|2022-04-11 14:52:10|114.74|112.34|114.74|112.34|114.74|112.34|114.52|112.12|0
1649688740000|2022-04-11 14:52:20|114.86|112.46|114.86|112.46|114.97|112.57|114.86|112.46|0
1649688750000|2022-04-11 14:52:30|114.63|112.23|113.75|111.35|114.63|112.23|113.75|111.35|0
1649688760000|2022-04-11 14:52:40|113.86|111.46|114.13|111.73|114.13|111.73|113.75|111.35|0
1649688770000|2022-04-11 14:52:50|114.19|111.79|114.3|111.9|114.3|111.9|113.75|111.35|0
1649688780000|2022-04-11 14:53:00|114.35|111.95|114.19|111.79|114.35|111.95|114.19|111.79|0
1649688790000|2022-04-11 14:53:10|114.3|111.9|114.85|112.45|114.85|112.45|114.3|111.9|0
1649688800000|2022-04-11 14:53:20|114.74|112.34|114.63|112.23|114.85|112.45|114.63|112.23|0
1649688810000|2022-04-11 14:53:30|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1649688820000|2022-04-11 14:53:40|114.85|112.45|114.85|112.45|114.85|112.45|114.85|112.45|0
1649688830000|2022-04-11 14:53:50|114.8|112.4|114.8|112.4|114.8|112.4|114.74|112.34|0
1649688840000|2022-04-11 14:54:00|114.74|112.34|114.97|112.57|114.97|112.57|114.52|112.12|0
1649688850000|2022-04-11 14:54:10|114.74|112.34|115.08|112.68|115.13|112.73|114.74|112.34|0
1649688860000|2022-04-11 14:54:20|115.41|113.01|115.41|113.01|115.52|113.12|115.41|113.01|0
1649688870000|2022-04-11 14:54:30|115.52|113.12|115.41|113.01|115.52|113.12|115.3|112.9|0
1649688880000|2022-04-11 14:54:40|115.52|113.12|115.41|113.01|115.52|113.12|115.41|113.01|0
1649688890000|2022-04-11 14:54:50|115.52|113.12|115.19|112.79|115.52|113.12|115.19|112.79|0
1649688900000|2022-04-11 14:55:00|114.96|112.56|114.63|112.23|114.96|112.56|114.63|112.23|0
1649688910000|2022-04-11 14:55:10|114.52|112.12|114.52|112.12|114.63|112.23|114.52|112.12|0
1649688920000|2022-04-11 14:55:20|114.41|112.01|114.52|112.12|114.52|112.12|114.41|112.01|0
1649688930000|2022-04-11 14:55:30|114.57|112.17|114.63|112.23|114.85|112.45|114.57|112.17|0
1649688940000|2022-04-11 14:55:40|114.85|112.45|114.85|112.45|114.85|112.45|114.63|112.23|0
1649688950000|2022-04-11 14:55:50|114.96|112.56|114.8|112.4|115.07|112.67|114.8|112.4|0
1649688960000|2022-04-11 14:56:00|115.07|112.67|114.85|112.45|115.07|112.67|114.85|112.45|0
1649688970000|2022-04-11 14:56:10|115.07|112.67|115.02|112.62|115.07|112.67|114.96|112.56|0
1649688980000|2022-04-11 14:56:20|114.96|112.56|115.3|112.9|115.3|112.9|114.96|112.56|0
1649688990000|2022-04-11 14:56:30|115.19|112.79|115.3|112.9|115.41|113.01|115.19|112.79|0
1649689000000|2022-04-11 14:56:40|115.07|112.67|114.96|112.56|115.07|112.67|114.96|112.56|0
1649689010000|2022-04-11 14:56:50|114.85|112.45|115.3|112.9|115.3|112.9|114.85|112.45|0
1649689020000|2022-04-11 14:57:00|115.41|113.01|115.41|113.01|115.41|113.01|115.41|113.01|0
1649689030000|2022-04-11 14:57:10|115.18|112.78|115.07|112.67|115.18|112.78|115.07|112.67|0
1649689040000|2022-04-11 14:57:20|114.85|112.45|114.3|111.9|114.85|112.45|114.3|111.9|0
1649689050000|2022-04-11 14:57:30|114.41|112.01|115.07|112.67|115.18|112.78|114.41|112.01|0
1649689060000|2022-04-11 14:57:40|114.96|112.56|114.74|112.34|114.96|112.56|114.63|112.23|0
1649689070000|2022-04-11 14:57:50|114.68|112.28|114.52|112.12|114.68|112.28|114.52|112.12|0
1649689080000|2022-04-11 14:58:00|114.41|112.01|114.24|111.84|114.41|112.01|114.24|111.84|0
1649689090000|2022-04-11 14:58:10|114.19|111.79|114.19|111.79|114.19|111.79|113.97|111.57|0
1649689100000|2022-04-11 14:58:20|114.08|111.68|114.3|111.9|114.41|112.01|114.08|111.68|0
1649689110000|2022-04-11 14:58:30|114.13|111.73|114.24|111.84|114.3|111.9|114.13|111.73|0
1649689120000|2022-04-11 14:58:40|114.19|111.79|114.19|111.79|114.19|111.79|114.08|111.68|0
1649689130000|2022-04-11 14:58:50|113.97|111.57|113.86|111.46|113.97|111.57|113.86|111.46|0
1649689140000|2022-04-11 14:59:00|113.8|111.4|114.19|111.79|114.19|111.79|113.74|111.34|0
1649689150000|2022-04-11 14:59:10|114.41|112.01|114.35|111.95|114.63|112.23|114.35|111.95|0
1649689160000|2022-04-11 14:59:20|114.41|112.01|113.97|111.57|114.41|112.01|113.97|111.57|0
1649689170000|2022-04-11 14:59:30|113.91|111.51|113.85|111.45|113.91|111.51|113.85|111.45|0
1649689180000|2022-04-11 14:59:40|113.96|111.56|113.96|111.56|113.96|111.56|113.85|111.45|0
1649689190000|2022-04-11 14:59:50|113.85|111.45|114.08|111.68|114.08|111.68|113.85|111.45|0
1649689200000|2022-04-11 15:00:00|113.52|111.12|113.52|111.12|113.74|111.34|113.52|111.12|0
1649689210000|2022-04-11 15:00:10|114.07|111.67|114.07|111.67|114.07|111.67|114.07|111.67|0
1649689220000|2022-04-11 15:00:20|114.19|111.79|114.41|112.01|114.41|112.01|114.19|111.79|0
1649689230000|2022-04-11 15:00:30|114.52|112.12|114.96|112.56|115.07|112.67|114.52|112.12|0
1649689240000|2022-04-11 15:00:40|115.07|112.67|115.4|113|115.4|113|115.07|112.67|0
1649689250000|2022-04-11 15:00:50|115.18|112.78|114.96|112.56|115.18|112.78|114.96|112.56|0
1649689260000|2022-04-11 15:01:00|114.74|112.34|114.74|112.34|114.85|112.45|114.74|112.34|0
1649689270000|2022-04-11 15:01:10|114.52|112.12|114.63|112.23|114.63|112.23|114.52|112.12|0
1649689280000|2022-04-11 15:01:20|114.41|112.01|114.74|112.34|114.74|112.34|114.3|111.9|0
1649689290000|2022-04-11 15:01:30|114.63|112.23|114.18|111.78|114.63|112.23|114.18|111.78|0
1649689300000|2022-04-11 15:01:40|113.96|111.56|113.85|111.45|114.07|111.67|113.85|111.45|0
1649689310000|2022-04-11 15:01:50|113.63|111.23|114.07|111.67|114.07|111.67|113.63|111.23|0
1649689320000|2022-04-11 15:02:00|113.96|111.56|114.29|111.89|114.29|111.89|113.96|111.56|0
1649689330000|2022-04-11 15:02:10|114.41|112.01|114.85|112.45|114.85|112.45|114.41|112.01|0
1649689340000|2022-04-11 15:02:20|114.63|112.23|114.74|112.34|114.74|112.34|114.63|112.23|0
1649689350000|2022-04-11 15:02:30|114.63|112.23|114.63|112.23|114.85|112.45|114.63|112.23|0
1649689360000|2022-04-11 15:02:40|114.4|112|114.74|112.34|114.74|112.34|114.4|112|0
1649689370000|2022-04-11 15:02:50|114.85|112.45|114.96|112.56|114.96|112.56|114.74|112.34|0
1649689380000|2022-04-11 15:03:00|114.85|112.45|114.96|112.56|114.96|112.56|114.74|112.34|0
1649689390000|2022-04-11 15:03:10|114.74|112.34|114.63|112.23|114.74|112.34|114.63|112.23|0
1649689400000|2022-04-11 15:03:20|114.74|112.34|115.07|112.67|115.07|112.67|114.74|112.34|0
1649689410000|2022-04-11 15:03:30|114.96|112.56|114.74|112.34|114.96|112.56|114.74|112.34|0
1649689420000|2022-04-11 15:03:40|114.85|112.45|114.85|112.45|115.07|112.67|114.85|112.45|0
1649689430000|2022-04-11 15:03:50|114.96|112.56|114.74|112.34|114.96|112.56|114.74|112.34|0
1649689440000|2022-04-11 15:04:00|114.63|112.23|114.18|111.78|114.63|112.23|114.18|111.78|0
1649689450000|2022-04-11 15:04:10|113.96|111.56|114.18|111.78|114.18|111.78|113.85|111.45|0
1649689460000|2022-04-11 15:04:20|113.96|111.56|114.07|111.67|114.07|111.67|113.96|111.56|0
1649689470000|2022-04-11 15:04:30|114.18|111.78|114.29|111.89|114.29|111.89|113.96|111.56|0
1649689480000|2022-04-11 15:04:40|114.18|111.78|114.18|111.78|114.18|111.78|114.07|111.67|0
1649689490000|2022-04-11 15:04:50|114.4|112|114.18|111.78|114.4|112|114.07|111.67|0
1649689500000|2022-04-11 15:05:00|114.07|111.67|113.96|111.56|114.07|111.67|113.96|111.56|0
1649689510000|2022-04-11 15:05:10|114.18|111.78|113.85|111.45|114.18|111.78|113.74|111.34|0
1649689520000|2022-04-11 15:05:20|114.18|111.78|114.18|111.78|114.18|111.78|114.07|111.67|0
1649689530000|2022-04-11 15:05:30|114.07|111.67|113.63|111.23|114.07|111.67|113.63|111.23|0
1649689540000|2022-04-11 15:05:40|113.74|111.34|113.52|111.12|113.74|111.34|113.52|111.12|0
1649689550000|2022-04-11 15:05:50|113.63|111.23|113.85|111.45|113.85|111.45|113.52|111.12|0
1649689560000|2022-04-11 15:06:00|113.96|111.56|113.96|111.56|114.18|111.78|113.9|111.5|0
1649689570000|2022-04-11 15:06:10|113.9|111.5|113.41|111.01|113.9|111.5|113.3|110.9|0
1649689580000|2022-04-11 15:06:20|113.3|110.9|113.24|110.84|113.3|110.9|113.24|110.84|0
1649689590000|2022-04-11 15:06:30|113.19|110.79|113.52|111.12|113.63|111.23|113.19|110.79|0
1649689600000|2022-04-11 15:06:40|113.41|111.01|113.41|111.01|113.52|111.12|113.41|111.01|0
1649689610000|2022-04-11 15:06:50|113.3|110.9|113.08|110.68|113.3|110.9|113.08|110.68|0
1649689620000|2022-04-11 15:07:00|112.86|110.46|113.52|111.12|113.52|111.12|112.86|110.46|0
1649689630000|2022-04-11 15:07:10|113.63|111.23|113.74|111.34|113.85|111.45|113.63|111.23|0
1649689640000|2022-04-11 15:07:20|113.63|111.23|113.19|110.79|113.63|111.23|113.19|110.79|0
1649689650000|2022-04-11 15:07:30|113.13|110.73|112.97|110.57|113.19|110.79|112.97|110.57|0
1649689660000|2022-04-11 15:07:40|112.86|110.46|112.75|110.35|112.86|110.46|112.75|110.35|0
1649689670000|2022-04-11 15:07:50|112.86|110.46|112.64|110.24|112.86|110.46|112.64|110.24|0
1649689680000|2022-04-11 15:08:00|112.53|110.13|112.75|110.35|112.75|110.35|112.53|110.13|0
1649689690000|2022-04-11 15:08:10|112.53|110.13|112.75|110.35|112.75|110.35|112.53|110.13|0
1649689700000|2022-04-11 15:08:20|112.53|110.13|112.86|110.46|113.08|110.68|112.53|110.13|0
1649689710000|2022-04-11 15:08:30|113.08|110.68|113.41|111.01|113.41|111.01|113.08|110.68|0
1649689720000|2022-04-11 15:08:40|113.3|110.9|113.41|111.01|113.41|111.01|113.3|110.9|0
1649689730000|2022-04-11 15:08:50|113.52|111.12|113.41|111.01|113.63|111.23|113.41|111.01|0
1649689740000|2022-04-11 15:09:00|113.3|110.9|112.86|110.46|113.3|110.9|112.86|110.46|0
1649689750000|2022-04-11 15:09:10|112.75|110.35|112.58|110.18|112.75|110.35|112.58|110.18|0
1649689760000|2022-04-11 15:09:20|112.64|110.24|113.08|110.68|113.08|110.68|112.64|110.24|0
1649689770000|2022-04-11 15:09:30|112.97|110.57|112.97|110.57|113.08|110.68|112.97|110.57|0
1649689780000|2022-04-11 15:09:40|112.86|110.46|113.08|110.68|113.08|110.68|112.75|110.35|0
1649689790000|2022-04-11 15:09:50|112.97|110.57|112.86|110.46|112.97|110.57|112.75|110.35|0
1649689800000|2022-04-11 15:10:00|112.75|110.35|112.42|110.02|112.75|110.35|112.42|110.02|0
1649689810000|2022-04-11 15:10:10|112.64|110.24|113.19|110.79|113.19|110.79|112.64|110.24|0
1649689820000|2022-04-11 15:10:20|113.02|110.62|112.64|110.24|113.02|110.62|112.53|110.13|0
1649689830000|2022-04-11 15:10:30|112.53|110.13|113.08|110.68|113.08|110.68|112.53|110.13|0
1649689840000|2022-04-11 15:10:40|113.52|111.12|113.19|110.79|113.52|111.12|113.19|110.79|0
1649689850000|2022-04-11 15:10:50|113.3|110.9|113.08|110.68|113.3|110.9|113.08|110.68|0
1649689860000|2022-04-11 15:11:00|112.97|110.57|113.19|110.79|113.19|110.79|112.86|110.46|0
1649689870000|2022-04-11 15:11:10|113.08|110.68|113.19|110.79|113.19|110.79|113.08|110.68|0
1649689880000|2022-04-11 15:11:20|113.3|110.9|113.63|111.23|113.63|111.23|113.3|110.9|0
1649689890000|2022-04-11 15:11:30|113.52|111.12|113.08|110.68|113.52|111.12|113.08|110.68|0
1649689900000|2022-04-11 15:11:40|112.86|110.46|112.75|110.35|112.86|110.46|112.75|110.35|0
1649689910000|2022-04-11 15:11:50|112.64|110.24|112.53|110.13|112.64|110.24|112.53|110.13|0
1649689920000|2022-04-11 15:12:00|112.42|110.02|112.53|110.13|112.53|110.13|112.42|110.02|0
1649689930000|2022-04-11 15:12:10|112.42|110.02|111.98|109.58|112.42|110.02|111.98|109.58|0
1649689940000|2022-04-11 15:12:20|111.87|109.47|112.09|109.69|112.31|109.91|111.87|109.47|0
1649689950000|2022-04-11 15:12:30|111.98|109.58|112.2|109.8|112.31|109.91|111.98|109.58|0
1649689960000|2022-04-11 15:12:40|112.53|110.13|112.75|110.35|112.75|110.35|112.53|110.13|0
1649689970000|2022-04-11 15:12:50|112.86|110.46|112.75|110.35|112.86|110.46|112.75|110.35|0
1649689980000|2022-04-11 15:13:00|112.53|110.13|112.64|110.24|112.85|110.45|112.53|110.13|0
1649689990000|2022-04-11 15:13:10|112.85|110.45|112.64|110.24|112.85|110.45|112.64|110.24|0
1649690000000|2022-04-11 15:13:20|112.53|110.13|112.53|110.13|112.58|110.18|112.53|110.13|0
1649690010000|2022-04-11 15:13:30|112.74|110.34|112.74|110.34|112.74|110.34|112.64|110.24|0
1649690020000|2022-04-11 15:13:40|112.64|110.24|112.14|109.74|112.64|110.24|112.14|109.74|0
1649690030000|2022-04-11 15:13:50|112.09|109.69|111.98|109.58|112.09|109.69|111.87|109.47|0
1649690040000|2022-04-11 15:14:00|112.2|109.8|111.98|109.58|112.2|109.8|111.98|109.58|0
1649690050000|2022-04-11 15:14:10|111.92|109.52|111.65|109.25|111.92|109.52|111.65|109.25|0
1649690060000|2022-04-11 15:14:20|111.76|109.36|111.76|109.36|111.76|109.36|111.65|109.25|0
1649690070000|2022-04-11 15:14:30|111.65|109.25|112.09|109.69|112.09|109.69|111.65|109.25|0
1649690080000|2022-04-11 15:14:40|111.87|109.47|112.2|109.8|112.31|109.91|111.87|109.47|0
1649690090000|2022-04-11 15:14:50|112.31|109.91|112.42|110.02|112.52|110.12|112.31|109.91|0
1649690100000|2022-04-11 15:15:00|112.31|109.91|112.2|109.8|112.42|110.02|111.98|109.58|0
1649690110000|2022-04-11 15:15:10|112.31|109.91|112.09|109.69|112.31|109.91|112.09|109.69|0
1649690120000|2022-04-11 15:15:20|112.2|109.8|111.98|109.58|112.2|109.8|111.98|109.58|0
1649690130000|2022-04-11 15:15:30|112.2|109.8|112.09|109.69|112.2|109.8|112.09|109.69|0
1649690140000|2022-04-11 15:15:40|112.2|109.8|112.25|109.85|112.25|109.85|112.2|109.8|0
1649690150000|2022-04-11 15:15:50|111.98|109.58|111.76|109.36|111.98|109.58|111.76|109.36|0
1649690160000|2022-04-11 15:16:00|111.54|109.14|111.32|108.92|111.54|109.14|111.32|108.92|0
1649690170000|2022-04-11 15:16:10|111.43|109.03|111.54|109.14|111.65|109.25|111.43|109.03|0
1649690180000|2022-04-11 15:16:20|111.43|109.03|111.54|109.14|111.65|109.25|111.43|109.03|0
1649690190000|2022-04-11 15:16:30|111.43|109.03|111.43|109.03|111.54|109.14|111.43|109.03|0
1649690200000|2022-04-11 15:16:40|111.32|108.92|111.43|109.03|111.43|109.03|111.32|108.92|0
1649690210000|2022-04-11 15:16:50|111.32|108.92|111.76|109.36|111.87|109.47|111.32|108.92|0
1649690220000|2022-04-11 15:17:00|111.65|109.25|111.65|109.25|111.65|109.25|111.54|109.14|0
1649690230000|2022-04-11 15:17:10|111.76|109.36|111.98|109.58|111.98|109.58|111.76|109.36|0
1649690240000|2022-04-11 15:17:20|112.2|109.8|112.47|110.07|112.47|110.07|111.98|109.58|0
1649690250000|2022-04-11 15:17:30|112.3|109.9|112.41|110.01|112.41|110.01|112.3|109.9|0
1649690260000|2022-04-11 15:17:40|112.52|110.12|112.3|109.9|112.52|110.12|112.3|109.9|0
1649690270000|2022-04-11 15:17:50|112.41|110.01|112.41|110.01|112.85|110.45|112.41|110.01|0
1649690280000|2022-04-11 15:18:00|112.19|109.79|112.85|110.45|112.85|110.45|112.19|109.79|0
1649690290000|2022-04-11 15:18:10|112.74|110.34|112.85|110.45|112.85|110.45|112.74|110.34|0
1649690300000|2022-04-11 15:18:20|112.96|110.56|112.96|110.56|112.96|110.56|112.96|110.56|0
1649690310000|2022-04-11 15:18:30|112.85|110.45|112.68|110.28|112.85|110.45|112.68|110.28|0
1649690320000|2022-04-11 15:18:40|112.52|110.12|112.63|110.23|112.63|110.23|112.52|110.12|0
1649690330000|2022-04-11 15:18:50|112.74|110.34|112.19|109.79|112.74|110.34|112.19|109.79|0
1649690340000|2022-04-11 15:19:00|112.3|109.9|112.19|109.79|112.3|109.9|112.19|109.79|0
1649690350000|2022-04-11 15:19:10|112.3|109.9|112.3|109.9|112.41|110.01|112.3|109.9|0
1649690360000|2022-04-11 15:19:20|112.19|109.79|112.08|109.68|112.19|109.79|112.08|109.68|0
1649690370000|2022-04-11 15:19:30|112.19|109.79|111.97|109.57|112.19|109.79|111.97|109.57|0
1649690380000|2022-04-11 15:19:40|112.08|109.68|111.92|109.52|112.08|109.68|111.92|109.52|0
1649690390000|2022-04-11 15:19:50|111.97|109.57|111.97|109.57|111.97|109.57|111.81|109.41|0
1649690400000|2022-04-11 15:20:00|111.87|109.47|111.65|109.25|111.87|109.47|111.65|109.25|0
1649690410000|2022-04-11 15:20:10|111.87|109.47|111.87|109.47|111.87|109.47|111.87|109.47|0
1649690420000|2022-04-11 15:20:20|111.97|109.57|112.14|109.74|112.14|109.74|111.87|109.47|0
1649690430000|2022-04-11 15:20:30|112.19|109.79|112.63|110.23|112.63|110.23|112.19|109.79|0
1649690440000|2022-04-11 15:20:40|112.41|110.01|112.08|109.68|112.41|110.01|112.08|109.68|0
1649690450000|2022-04-11 15:20:50|111.97|109.57|112.08|109.68|112.19|109.79|111.97|109.57|0
1649690460000|2022-04-11 15:21:00|111.97|109.57|111.86|109.46|111.97|109.57|111.76|109.36|0
1649690470000|2022-04-11 15:21:10|112.08|109.68|112.19|109.79|112.19|109.79|112.08|109.68|0
1649690480000|2022-04-11 15:21:20|112.08|109.68|111.76|109.36|112.08|109.68|111.76|109.36|0
1649690490000|2022-04-11 15:21:30|111.65|109.25|111.65|109.25|111.65|109.25|111.54|109.14|0
1649690500000|2022-04-11 15:21:40|111.54|109.14|111.32|108.92|111.65|109.25|111.32|108.92|0
1649690510000|2022-04-11 15:21:50|111.43|109.03|111.43|109.03|111.54|109.14|111.43|109.03|0
1649690520000|2022-04-11 15:22:00|111.21|108.81|111.1|108.7|111.32|108.92|111.1|108.7|0
1649690530000|2022-04-11 15:22:10|111.21|108.81|111.21|108.81|111.32|108.92|111.21|108.81|0
1649690540000|2022-04-11 15:22:20|111.37|108.97|111.86|109.46|111.86|109.46|111.37|108.97|0
1649690550000|2022-04-11 15:22:30|111.97|109.57|112.3|109.9|112.3|109.9|111.97|109.57|0
1649690560000|2022-04-11 15:22:40|112.41|110.01|111.97|109.57|112.41|110.01|111.97|109.57|0
1649690570000|2022-04-11 15:22:50|112.08|109.68|111.92|109.52|112.08|109.68|111.86|109.46|0
1649690580000|2022-04-11 15:23:00|111.86|109.46|111.97|109.57|112.08|109.68|111.86|109.46|0
1649690590000|2022-04-11 15:23:10|112.08|109.68|111.86|109.46|112.08|109.68|111.86|109.46|0
1649690600000|2022-04-11 15:23:20|111.92|109.52|111.97|109.57|111.97|109.57|111.86|109.46|0
1649690610000|2022-04-11 15:23:30|111.75|109.35|111.75|109.35|111.86|109.46|111.75|109.35|0
1649690620000|2022-04-11 15:23:40|111.86|109.46|111.75|109.35|112.08|109.68|111.75|109.35|0
1649690630000|2022-04-11 15:23:50|111.81|109.41|111.75|109.35|111.81|109.41|111.75|109.35|0
1649690640000|2022-04-11 15:24:00|111.64|109.24|111.64|109.24|111.64|109.24|111.64|109.24|0
1649690650000|2022-04-11 15:24:10|111.97|109.57|111.32|108.92|111.97|109.57|111.32|108.92|0
1649690660000|2022-04-11 15:24:20|111.43|109.03|111.43|109.03|111.43|109.03|111.32|108.92|0
1649690670000|2022-04-11 15:24:30|111.32|108.92|111.21|108.81|111.43|109.03|111.21|108.81|0
1649690680000|2022-04-11 15:24:40|111.32|108.92|111.21|108.81|111.43|109.03|111.21|108.81|0
1649690690000|2022-04-11 15:24:50|111.32|108.92|111.43|109.03|111.43|109.03|111.32|108.92|0
1649690700000|2022-04-11 15:25:00|111.32|108.92|111.21|108.81|111.32|108.92|111.21|108.81|0
1649690710000|2022-04-11 15:25:10|111.1|108.7|110.99|108.59|111.1|108.7|110.88|108.48|0
1649690720000|2022-04-11 15:25:20|111.32|108.92|111.21|108.81|111.43|109.03|111.21|108.81|0
1649690730000|2022-04-11 15:25:30|111.32|108.92|111.43|109.03|111.59|109.19|111.32|108.92|0
1649690740000|2022-04-11 15:25:40|111.53|109.13|111.43|109.03|111.53|109.13|111.43|109.03|0
1649690750000|2022-04-11 15:25:50|111.64|109.24|111.75|109.35|111.75|109.35|111.64|109.24|0
1649690760000|2022-04-11 15:26:00|111.53|109.13|111.86|109.46|111.86|109.46|111.53|109.13|0
1649690770000|2022-04-11 15:26:10|111.64|109.24|112.19|109.79|112.19|109.79|111.64|109.24|0
1649690780000|2022-04-11 15:26:20|112.08|109.68|112.08|109.68|112.19|109.79|112.08|109.68|0
1649690790000|2022-04-11 15:26:30|112.02|109.62|112.19|109.79|112.19|109.79|112.02|109.62|0
1649690800000|2022-04-11 15:26:40|112.41|110.01|112.3|109.9|112.41|110.01|112.3|109.9|0
1649690810000|2022-04-11 15:26:50|112.24|109.84|112.24|109.84|112.24|109.84|112.19|109.79|0
1649690820000|2022-04-11 15:27:00|112.41|110.01|112.3|109.9|112.41|110.01|112.19|109.79|0
1649690830000|2022-04-11 15:27:10|112.19|109.79|112.08|109.68|112.3|109.9|112.08|109.68|0
1649690840000|2022-04-11 15:27:20|111.97|109.57|112.08|109.68|112.08|109.68|111.86|109.46|0
1649690850000|2022-04-11 15:27:30|111.97|109.57|111.97|109.57|111.97|109.57|111.86|109.46|0
1649690860000|2022-04-11 15:27:40|112.02|109.62|111.86|109.46|112.08|109.68|111.86|109.46|0
1649690880000|2022-04-11 15:28:00|111.97|109.57|111.03|108.63|111.97|109.57|110.92|108.52|0
1649690890000|2022-04-11 15:28:10|111.25|108.85|112.64|110.24|112.64|110.24|111.25|108.85|0
1649690900000|2022-04-11 15:28:20|112.53|110.13|112.2|109.8|112.53|110.13|112.2|109.8|0
1649690910000|2022-04-11 15:28:30|112.31|109.91|112.42|110.02|112.42|110.02|112.25|109.85|0
1649690920000|2022-04-11 15:28:40|112.53|110.13|112.42|110.02|112.53|110.13|112.31|109.91|0
1649690930000|2022-04-11 15:28:50|112.31|109.91|112.63|110.23|112.63|110.23|112.09|109.69|0
1649690940000|2022-04-11 15:29:00|112.52|110.12|112.74|110.34|112.74|110.34|112.41|110.01|0
1649690950000|2022-04-11 15:29:10|112.63|110.23|113.06|110.66|113.06|110.66|112.63|110.23|0
1649690960000|2022-04-11 15:29:20|113.17|110.77|113.06|110.66|113.17|110.77|113.06|110.66|0
1649690970000|2022-04-11 15:29:30|112.9|110.5|112.85|110.45|112.96|110.56|112.85|110.45|0
1649690980000|2022-04-11 15:29:40|112.79|110.39|113.01|110.61|113.01|110.61|112.79|110.39|0
1649690990000|2022-04-11 15:29:50|113.5|111.1|113.39|110.99|113.5|111.1|113.28|110.88|0
1649691000000|2022-04-11 15:30:00|113.17|110.77|113.17|110.77|113.17|110.77|112.95|110.55|0
1649691010000|2022-04-11 15:30:10|113.28|110.88|113.5|111.1|113.72|111.32|113.28|110.88|0
1649691020000|2022-04-11 15:30:20|113.39|110.99|113.5|111.1|113.5|111.1|113.39|110.99|0
1649691030000|2022-04-11 15:30:30|113.39|110.99|113.39|110.99|113.5|111.1|113.39|110.99|0
1649691040000|2022-04-11 15:30:40|113.5|111.1|113.83|111.43|113.83|111.43|113.5|111.1|0
1649691050000|2022-04-11 15:30:50|113.77|111.37|114.05|111.65|114.05|111.65|113.77|111.37|0
1649691060000|2022-04-11 15:31:00|113.99|111.59|113.83|111.43|114.16|111.76|113.83|111.43|0
1649691070000|2022-04-11 15:31:10|114.05|111.65|113.72|111.32|114.05|111.65|113.72|111.32|0
1649691080000|2022-04-11 15:31:20|113.83|111.43|114.16|111.76|114.16|111.76|113.83|111.43|0
1649691090000|2022-04-11 15:31:30|114.05|111.65|114.05|111.65|114.16|111.76|114.05|111.65|0
1649691100000|2022-04-11 15:31:40|114.16|111.76|114.27|111.87|114.27|111.87|114.16|111.76|0
1649691110000|2022-04-11 15:31:50|113.83|111.43|113.83|111.43|113.83|111.43|113.72|111.32|0
1649691120000|2022-04-11 15:32:00|113.94|111.54|114.27|111.87|114.27|111.87|113.94|111.54|0
1649691130000|2022-04-11 15:32:10|114.16|111.76|114.27|111.87|114.27|111.87|114.16|111.76|0
1649691140000|2022-04-11 15:32:20|114.38|111.98|114.27|111.87|114.38|111.98|114.27|111.87|0
1649691150000|2022-04-11 15:32:30|114.6|112.2|114.71|112.31|114.71|112.31|114.6|112.2|0
1649691160000|2022-04-11 15:32:40|114.65|112.25|114.71|112.31|114.71|112.31|114.65|112.25|0
1649691170000|2022-04-11 15:32:50|114.82|112.42|115.26|112.86|115.26|112.86|114.71|112.31|0
1649691180000|2022-04-11 15:33:00|115.04|112.64|115.15|112.75|115.15|112.75|115.04|112.64|0
1649691190000|2022-04-11 15:33:10|115.26|112.86|115.71|113.31|115.71|113.31|115.26|112.86|0
1649691200000|2022-04-11 15:33:20|115.6|113.2|115.15|112.75|115.6|113.2|115.15|112.75|0
1649691210000|2022-04-11 15:33:30|115.26|112.86|115.49|113.09|115.49|113.09|115.26|112.86|0
1649691220000|2022-04-11 15:33:40|115.6|113.2|115.71|113.31|115.71|113.31|115.6|113.2|0
1649691230000|2022-04-11 15:33:50|115.82|113.42|115.6|113.2|115.82|113.42|115.6|113.2|0
1649691240000|2022-04-11 15:34:00|115.26|112.86|115.04|112.64|115.26|112.86|115.04|112.64|0
1649691250000|2022-04-11 15:34:10|115.15|112.75|115.26|112.86|115.26|112.86|115.04|112.64|0
1649691260000|2022-04-11 15:34:20|115.04|112.64|115.04|112.64|115.21|112.81|115.04|112.64|0
1649691270000|2022-04-11 15:34:30|114.76|112.36|114.98|112.58|114.98|112.58|114.71|112.31|0
1649691280000|2022-04-11 15:34:40|115.04|112.64|115.26|112.86|115.26|112.86|115.04|112.64|0
1649691290000|2022-04-11 15:34:50|115.37|112.97|115.59|113.19|115.59|113.19|115.37|112.97|0
1649691300000|2022-04-11 15:35:00|115.48|113.08|115.48|113.08|115.59|113.19|115.37|112.97|0
1649691310000|2022-04-11 15:35:10|115.26|112.86|115.71|113.31|115.82|113.42|115.26|112.86|0
1649691320000|2022-04-11 15:35:20|115.59|113.19|115.82|113.42|115.82|113.42|115.59|113.19|0
1649691330000|2022-04-11 15:35:30|115.65|113.25|115.48|113.08|115.71|113.31|115.48|113.08|0
1649691340000|2022-04-11 15:35:40|115.71|113.31|116.04|113.64|116.04|113.64|115.71|113.31|0
1649691350000|2022-04-11 15:35:50|115.93|113.53|116.04|113.64|116.04|113.64|115.93|113.53|0
1649691360000|2022-04-11 15:36:00|115.93|113.53|116.71|114.31|116.71|114.31|115.93|113.53|0
1649691370000|2022-04-11 15:36:10|116.65|114.25|116.37|113.97|116.65|114.25|116.37|113.97|0
1649691380000|2022-04-11 15:36:20|116.26|113.86|116.6|114.2|116.6|114.2|116.26|113.86|0
1649691390000|2022-04-11 15:36:30|116.48|114.08|116.48|114.08|116.48|114.08|116.37|113.97|0
1649691400000|2022-04-11 15:36:40|116.37|113.97|116.31|113.91|116.37|113.97|116.31|113.91|0
1649691410000|2022-04-11 15:36:50|116.26|113.86|116.37|113.97|116.48|114.08|116.26|113.86|0
1649691420000|2022-04-11 15:37:00|116.15|113.75|115.7|113.3|116.15|113.75|115.7|113.3|0
1649691430000|2022-04-11 15:37:10|115.76|113.36|115.54|113.14|115.82|113.42|115.54|113.14|0
1649691440000|2022-04-11 15:37:20|116.04|113.64|116.15|113.75|116.15|113.75|116.04|113.64|0
1649691450000|2022-04-11 15:37:30|115.93|113.53|115.82|113.42|116.04|113.64|115.82|113.42|0
1649691460000|2022-04-11 15:37:40|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1649691470000|2022-04-11 15:37:50|115.48|113.08|115.15|112.75|115.48|113.08|115.15|112.75|0
1649691480000|2022-04-11 15:38:00|115.04|112.64|114.87|112.47|115.04|112.64|114.87|112.47|0
1649691490000|2022-04-11 15:38:10|114.93|112.53|114.82|112.42|115.04|112.64|114.82|112.42|0
1649691500000|2022-04-11 15:38:20|114.93|112.53|114.93|112.53|115.04|112.64|114.93|112.53|0
1649691510000|2022-04-11 15:38:30|115.04|112.64|114.98|112.58|115.04|112.64|114.98|112.58|0
1649691520000|2022-04-11 15:38:40|115.04|112.64|114.98|112.58|115.04|112.64|114.98|112.58|0
1649691530000|2022-04-11 15:38:50|114.93|112.53|115.26|112.86|115.37|112.97|114.93|112.53|0
1649691540000|2022-04-11 15:39:00|115.37|112.97|115.31|112.91|115.48|113.08|115.26|112.86|0
1649691550000|2022-04-11 15:39:10|115.26|112.86|115.37|112.97|115.37|112.97|115.15|112.75|0
1649691560000|2022-04-11 15:39:20|115.26|112.86|115.15|112.75|115.26|112.86|115.15|112.75|0
1649691570000|2022-04-11 15:39:30|115.04|112.64|115.04|112.64|115.04|112.64|115.04|112.64|0
1649691580000|2022-04-11 15:39:40|114.93|112.53|114.71|112.31|114.93|112.53|114.71|112.31|0
1649691590000|2022-04-11 15:39:50|114.6|112.2|114.37|111.97|114.6|112.2|114.37|111.97|0
1649691600000|2022-04-11 15:40:00|114.48|112.08|114.48|112.08|114.48|112.08|114.37|111.97|0
1649691610000|2022-04-11 15:40:10|114.6|112.2|114.6|112.2|114.82|112.42|114.6|112.2|0
1649691620000|2022-04-11 15:40:20|114.71|112.31|114.59|112.19|114.71|112.31|114.59|112.19|0
1649691630000|2022-04-11 15:40:30|114.71|112.31|114.98|112.58|114.98|112.58|114.71|112.31|0
1649691640000|2022-04-11 15:40:40|115.04|112.64|114.93|112.53|115.04|112.64|114.82|112.42|0
1649691650000|2022-04-11 15:40:50|114.87|112.47|114.82|112.42|114.87|112.47|114.82|112.42|0
1649691660000|2022-04-11 15:41:00|115.04|112.64|114.93|112.53|115.15|112.75|114.93|112.53|0
1649691670000|2022-04-11 15:41:10|115.04|112.64|114.87|112.47|115.04|112.64|114.87|112.47|0
1649691680000|2022-04-11 15:41:20|114.82|112.42|114.93|112.53|114.93|112.53|114.82|112.42|0
1649691690000|2022-04-11 15:41:30|114.98|112.58|115.15|112.75|115.15|112.75|114.98|112.58|0
1649691700000|2022-04-11 15:41:40|115.26|112.86|115.26|112.86|115.26|112.86|115.15|112.75|0
1649691710000|2022-04-11 15:41:50|115.37|112.97|115.09|112.69|115.37|112.97|115.09|112.69|0
1649691720000|2022-04-11 15:42:00|115.26|112.86|115.15|112.75|115.31|112.91|115.15|112.75|0
1649691730000|2022-04-11 15:42:10|115.04|112.64|114.98|112.58|115.04|112.64|114.92|112.52|0
1649691740000|2022-04-11 15:42:20|114.92|112.52|114.92|112.52|114.98|112.58|114.92|112.52|0
1649691750000|2022-04-11 15:42:30|114.98|112.58|115.15|112.75|115.15|112.75|114.92|112.52|0
1649691760000|2022-04-11 15:42:40|115.04|112.64|115.04|112.64|115.15|112.75|115.04|112.64|0
1649691770000|2022-04-11 15:42:50|115.09|112.69|114.98|112.58|115.09|112.69|114.98|112.58|0
1649691780000|2022-04-11 15:43:00|114.92|112.52|115.03|112.63|115.15|112.75|114.92|112.52|0
1649691790000|2022-04-11 15:43:10|114.92|112.52|115.03|112.63|115.03|112.63|114.92|112.52|0
1649691800000|2022-04-11 15:43:20|115.26|112.86|115.2|112.8|115.26|112.86|114.98|112.58|0
1649691810000|2022-04-11 15:43:30|115.26|112.86|115.03|112.63|115.26|112.86|115.03|112.63|0
1649691820000|2022-04-11 15:43:40|115.15|112.75|115.7|113.3|115.7|113.3|115.15|112.75|0
1649691830000|2022-04-11 15:43:50|115.81|113.41|115.81|113.41|115.92|113.52|115.81|113.41|0
1649691840000|2022-04-11 15:44:00|115.75|113.35|115.59|113.19|115.75|113.35|115.59|113.19|0
1649691850000|2022-04-11 15:44:10|115.75|113.35|116.14|113.74|116.14|113.74|115.75|113.35|0
1649691860000|2022-04-11 15:44:20|115.92|113.52|115.7|113.3|115.92|113.52|115.7|113.3|0
1649691870000|2022-04-11 15:44:30|115.81|113.41|115.81|113.41|115.81|113.41|115.59|113.19|0
1649691880000|2022-04-11 15:44:40|116.03|113.63|115.81|113.41|116.03|113.63|115.81|113.41|0
1649691890000|2022-04-11 15:44:50|115.7|113.3|115.7|113.3|115.81|113.41|115.7|113.3|0
1649691900000|2022-04-11 15:45:00|115.81|113.41|116.03|113.63|116.03|113.63|115.81|113.41|0
1649691910000|2022-04-11 15:45:10|116.14|113.74|116.48|114.08|116.48|114.08|116.14|113.74|0
1649691920000|2022-04-11 15:45:20|116.25|113.85|116.59|114.19|116.7|114.3|116.25|113.85|0
1649691930000|2022-04-11 15:45:30|116.48|114.08|116.7|114.3|116.7|114.3|116.37|113.97|0
1649691940000|2022-04-11 15:45:40|116.64|114.24|116.7|114.3|116.7|114.3|116.53|114.13|0
1649691950000|2022-04-11 15:45:50|116.42|114.02|116.14|113.74|116.42|114.02|116.14|113.74|0
1649691960000|2022-04-11 15:46:00|115.92|113.52|116.03|113.63|116.08|113.68|115.92|113.52|0
1649691970000|2022-04-11 15:46:10|116.14|113.74|116.25|113.85|116.25|113.85|116.14|113.74|0
1649691980000|2022-04-11 15:46:20|116.48|114.08|116.59|114.19|116.64|114.24|116.48|114.08|0
1649691990000|2022-04-11 15:46:30|116.14|113.74|116.36|113.96|116.36|113.96|116.14|113.74|0
1649692000000|2022-04-11 15:46:40|115.92|113.52|115.81|113.41|116.03|113.63|115.81|113.41|0
1649692010000|2022-04-11 15:46:50|115.92|113.52|115.92|113.52|115.92|113.52|115.92|113.52|0
1649692020000|2022-04-11 15:47:00|115.81|113.41|115.7|113.3|115.81|113.41|115.7|113.3|0
1649692030000|2022-04-11 15:47:10|116.03|113.63|115.59|113.19|116.03|113.63|115.47|113.07|0
1649692040000|2022-04-11 15:47:20|115.47|113.07|115.59|113.19|115.59|113.19|115.47|113.07|0
1649692050000|2022-04-11 15:47:30|115.47|113.07|115.47|113.07|115.47|113.07|115.36|112.96|0
1649692060000|2022-04-11 15:47:40|115.36|112.96|115.03|112.63|115.36|112.96|115.03|112.63|0
1649692070000|2022-04-11 15:47:50|115.14|112.74|115.14|112.74|115.14|112.74|115.14|112.74|0
1649692080000|2022-04-11 15:48:00|115.03|112.63|114.92|112.52|115.14|112.74|114.92|112.52|0
1649692090000|2022-04-11 15:48:10|114.81|112.41|114.48|112.08|114.81|112.41|114.48|112.08|0
1649692100000|2022-04-11 15:48:20|114.37|111.97|114.59|112.19|114.59|112.19|114.37|111.97|0
1649692110000|2022-04-11 15:48:30|114.81|112.41|114.7|112.3|114.81|112.41|114.7|112.3|0
1649692120000|2022-04-11 15:48:40|114.92|112.52|114.75|112.35|114.92|112.52|114.75|112.35|0
1649692130000|2022-04-11 15:48:50|114.81|112.41|114.92|112.52|114.92|112.52|114.7|112.3|0
1649692140000|2022-04-11 15:49:00|114.7|112.3|114.7|112.3|114.7|112.3|114.7|112.3|0
1649692150000|2022-04-11 15:49:10|114.81|112.41|114.48|112.08|114.81|112.41|114.48|112.08|0
1649692160000|2022-04-11 15:49:20|114.7|112.3|114.59|112.19|114.7|112.3|114.59|112.19|0
1649692170000|2022-04-11 15:49:30|114.7|112.3|114.7|112.3|114.81|112.41|114.7|112.3|0
1649692180000|2022-04-11 15:49:40|114.59|112.19|114.7|112.3|114.7|112.3|114.53|112.13|0
1649692190000|2022-04-11 15:49:50|114.81|112.41|114.92|112.52|114.92|112.52|114.81|112.41|0
1649692200000|2022-04-11 15:50:00|115.03|112.63|115.03|112.63|115.03|112.63|114.92|112.52|0
1649692210000|2022-04-11 15:50:10|114.92|112.52|114.59|112.19|114.92|112.52|114.59|112.19|0
1649692220000|2022-04-11 15:50:20|114.48|112.08|114.48|112.08|114.48|112.08|114.37|111.97|0
1649692230000|2022-04-11 15:50:30|114.15|111.75|114.59|112.19|114.59|112.19|114.15|111.75|0
1649692240000|2022-04-11 15:50:40|114.7|112.3|114.7|112.3|114.7|112.3|114.53|112.13|0
1649692250000|2022-04-11 15:50:50|114.64|112.24|114.59|112.19|114.81|112.41|114.59|112.19|0
1649692260000|2022-04-11 15:51:00|114.81|112.41|115.14|112.74|115.14|112.74|114.81|112.41|0
1649692270000|2022-04-11 15:51:10|115.03|112.63|115.14|112.74|115.14|112.74|115.03|112.63|0
1649692280000|2022-04-11 15:51:20|115.08|112.68|115.03|112.63|115.14|112.74|115.03|112.63|0
1649692290000|2022-04-11 15:51:30|115.08|112.68|114.81|112.41|115.08|112.68|114.81|112.41|0
1649692300000|2022-04-11 15:51:40|114.92|112.52|114.81|112.41|114.92|112.52|114.81|112.41|0
1649692310000|2022-04-11 15:51:50|115.03|112.63|115.03|112.63|115.14|112.74|115.03|112.63|0
1649692320000|2022-04-11 15:52:00|115.14|112.74|115.47|113.07|115.47|113.07|115.14|112.74|0
1649692330000|2022-04-11 15:52:10|115.14|112.74|115.36|112.96|115.36|112.96|115.14|112.74|0
1649692340000|2022-04-11 15:52:20|115.47|113.07|115.36|112.96|115.47|113.07|115.36|112.96|0
1649692350000|2022-04-11 15:52:30|115.41|113.01|115.25|112.85|115.47|113.07|115.25|112.85|0
1649692360000|2022-04-11 15:52:40|115.14|112.74|115.25|112.85|115.25|112.85|115.14|112.74|0
1649692370000|2022-04-11 15:52:50|115.36|112.96|115.03|112.63|115.36|112.96|115.03|112.63|0
1649692380000|2022-04-11 15:53:00|115.14|112.74|115.47|113.07|115.47|113.07|115.14|112.74|0
1649692390000|2022-04-11 15:53:10|115.58|113.18|115.69|113.29|115.69|113.29|115.58|113.18|0
1649692400000|2022-04-11 15:53:20|115.58|113.18|115.8|113.4|115.8|113.4|115.58|113.18|0
1649692410000|2022-04-11 15:53:30|115.47|113.07|115.69|113.29|115.69|113.29|115.47|113.07|0
1649692420000|2022-04-11 15:53:40|115.58|113.18|115.8|113.4|115.8|113.4|115.58|113.18|0
1649692430000|2022-04-11 15:53:50|115.69|113.29|116.03|113.63|116.25|113.85|115.69|113.29|0
1649692440000|2022-04-11 15:54:00|115.8|113.4|115.69|113.29|115.8|113.4|115.69|113.29|0
1649692450000|2022-04-11 15:54:10|115.58|113.18|115.8|113.4|115.8|113.4|115.58|113.18|0
1649692460000|2022-04-11 15:54:20|115.47|113.07|115.58|113.18|115.58|113.18|115.47|113.07|0
1649692470000|2022-04-11 15:54:30|115.69|113.29|115.47|113.07|115.69|113.29|115.47|113.07|0
1649692480000|2022-04-11 15:54:40|115.36|112.96|115.47|113.07|115.58|113.18|115.36|112.96|0
1649692490000|2022-04-11 15:54:50|115.58|113.18|115.36|112.96|115.58|113.18|115.36|112.96|0
1649692500000|2022-04-11 15:55:00|115.25|112.85|115.19|112.79|115.36|112.96|115.19|112.79|0
1649692510000|2022-04-11 15:55:10|115.36|112.96|115.14|112.74|115.36|112.96|115.14|112.74|0
1649692520000|2022-04-11 15:55:20|115.25|112.85|115.36|112.96|115.36|112.96|115.25|112.85|0
1649692540000|2022-04-11 15:55:40|115.25|112.85|115.03|112.63|115.25|112.85|115.03|112.63|0
1649692550000|2022-04-11 15:55:50|114.91|112.51|114.91|112.51|114.97|112.57|114.8|112.4|0
1649692560000|2022-04-11 15:56:00|114.86|112.46|114.86|112.46|114.91|112.51|114.86|112.46|0
1649692570000|2022-04-11 15:56:10|114.69|112.29|114.36|111.96|114.69|112.29|114.36|111.96|0
1649692580000|2022-04-11 15:56:20|114.25|111.85|114.25|111.85|114.25|111.85|114.14|111.74|0
1649692590000|2022-04-11 15:56:30|114.36|111.96|114.25|111.85|114.58|112.18|114.25|111.85|0
1649692600000|2022-04-11 15:56:40|114.14|111.74|114.14|111.74|114.19|111.79|114.14|111.74|0
1649692610000|2022-04-11 15:56:50|114.03|111.63|113.81|111.41|114.03|111.63|113.81|111.41|0
1649692620000|2022-04-11 15:57:00|114.03|111.63|113.92|111.52|114.03|111.63|113.92|111.52|0
1649692630000|2022-04-11 15:57:10|114.03|111.63|114.14|111.74|114.25|111.85|113.97|111.57|0
1649692640000|2022-04-11 15:57:20|113.92|111.52|114.03|111.63|114.14|111.74|113.92|111.52|0
1649692650000|2022-04-11 15:57:30|113.92|111.52|113.92|111.52|114.03|111.63|113.92|111.52|0
1649692660000|2022-04-11 15:57:40|113.81|111.41|113.92|111.52|113.92|111.52|113.81|111.41|0
1649692670000|2022-04-11 15:57:50|113.81|111.41|113.92|111.52|113.92|111.52|113.81|111.41|0
1649692680000|2022-04-11 15:58:00|114.03|111.63|113.81|111.41|114.03|111.63|113.81|111.41|0
1649692690000|2022-04-11 15:58:10|113.75|111.35|113.81|111.41|113.81|111.41|113.75|111.35|0
1649692700000|2022-04-11 15:58:20|113.97|111.57|113.92|111.52|113.97|111.57|113.81|111.41|0
1649692710000|2022-04-11 15:58:30|114.03|111.63|114.25|111.85|114.25|111.85|114.03|111.63|0
1649692720000|2022-04-11 15:58:40|114.36|111.96|114.25|111.85|114.36|111.96|114.25|111.85|0
1649692730000|2022-04-11 15:58:50|114.36|111.96|114.58|112.18|114.58|112.18|114.36|111.96|0
1649692740000|2022-04-11 15:59:00|114.47|112.07|114.58|112.18|114.58|112.18|114.47|112.07|0
1649692750000|2022-04-11 15:59:10|114.36|111.96|114.36|111.96|114.36|111.96|114.36|111.96|0
1649692760000|2022-04-11 15:59:20|114.47|112.07|114.14|111.74|114.47|112.07|114.14|111.74|0
1649692770000|2022-04-11 15:59:30|114.03|111.63|114.03|111.63|114.03|111.63|113.92|111.52|0
1649692780000|2022-04-11 15:59:40|114.14|111.74|114.36|111.96|114.36|111.96|114.03|111.63|0
1649692790000|2022-04-11 15:59:50|114.25|111.85|114.14|111.74|114.25|111.85|114.14|111.74|0
1649692800000|2022-04-11 16:00:00|114.03|111.63|114.03|111.63|114.14|111.74|113.81|111.41|0
1649692810000|2022-04-11 16:00:10|113.92|111.52|114.03|111.63|114.03|111.63|113.92|111.52|0
1649692820000|2022-04-11 16:00:20|114.08|111.68|114.03|111.63|114.08|111.68|113.92|111.52|0
1649692830000|2022-04-11 16:00:30|113.92|111.52|113.92|111.52|114.03|111.63|113.92|111.52|0
1649692840000|2022-04-11 16:00:40|113.81|111.41|113.92|111.52|113.92|111.52|113.81|111.41|0
1649692850000|2022-04-11 16:00:50|113.7|111.3|113.59|111.19|113.7|111.3|113.53|111.13|0
1649692860000|2022-04-11 16:01:00|113.7|111.3|113.48|111.08|113.7|111.3|113.48|111.08|0
1649692870000|2022-04-11 16:01:10|113.37|110.97|113.26|110.86|113.37|110.97|113.26|110.86|0
1649692880000|2022-04-11 16:01:20|113.48|111.08|113.59|111.19|113.7|111.3|113.48|111.08|0
1649692890000|2022-04-11 16:01:30|113.7|111.3|113.92|111.52|113.92|111.52|113.7|111.3|0
1649692900000|2022-04-11 16:01:40|114.03|111.63|114.03|111.63|114.03|111.63|114.03|111.63|0
1649692910000|2022-04-11 16:01:50|113.92|111.52|113.81|111.41|113.92|111.52|113.7|111.3|0
1649692920000|2022-04-11 16:02:00|113.75|111.35|113.59|111.19|113.75|111.35|113.59|111.19|0
1649692930000|2022-04-11 16:02:10|113.37|110.97|112.93|110.53|113.37|110.97|112.93|110.53|0
1649692940000|2022-04-11 16:02:20|112.82|110.42|112.82|110.42|112.93|110.53|112.82|110.42|0
1649692950000|2022-04-11 16:02:30|112.76|110.36|112.71|110.31|112.82|110.42|112.71|110.31|0
1649692960000|2022-04-11 16:02:40|112.82|110.42|112.93|110.53|112.93|110.53|112.82|110.42|0
1649692970000|2022-04-11 16:02:50|113.04|110.64|113.15|110.75|113.15|110.75|112.98|110.58|0
1649692980000|2022-04-11 16:03:00|113.04|110.64|112.93|110.53|113.04|110.64|112.93|110.53|0
1649692990000|2022-04-11 16:03:10|113.15|110.75|112.93|110.53|113.15|110.75|112.93|110.53|0
1649693000000|2022-04-11 16:03:20|112.87|110.47|112.93|110.53|112.93|110.53|112.82|110.42|0
1649693010000|2022-04-11 16:03:30|113.04|110.64|113.26|110.86|113.26|110.86|113.04|110.64|0
1649693020000|2022-04-11 16:03:40|113.31|110.91|113.15|110.75|113.31|110.91|113.15|110.75|0
1649693030000|2022-04-11 16:03:50|113.37|110.97|113.59|111.19|113.59|111.19|113.37|110.97|0
1649693040000|2022-04-11 16:04:00|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1649693050000|2022-04-11 16:04:10|113.53|111.13|113.48|111.08|113.59|111.19|113.48|111.08|0
1649693060000|2022-04-11 16:04:20|113.37|110.97|113.37|110.97|113.48|111.08|113.37|110.97|0
1649693070000|2022-04-11 16:04:30|113.26|110.86|113.37|110.97|113.37|110.97|113.26|110.86|0
1649693080000|2022-04-11 16:04:40|113.48|111.08|113.37|110.97|113.48|111.08|113.26|110.86|0
1649693090000|2022-04-11 16:04:50|113.48|111.08|113.7|111.3|113.7|111.3|113.48|111.08|0
1649693100000|2022-04-11 16:05:00|113.64|111.24|114.03|111.63|114.03|111.63|113.64|111.24|0
1649693110000|2022-04-11 16:05:10|113.92|111.52|113.92|111.52|113.92|111.52|113.81|111.41|0
1649693120000|2022-04-11 16:05:20|114.03|111.63|114.14|111.74|114.14|111.74|114.03|111.63|0
1649693130000|2022-04-11 16:05:30|114.3|111.9|114.36|111.96|114.36|111.96|114.3|111.9|0
1649693140000|2022-04-11 16:05:40|114.47|112.07|114.25|111.85|114.47|112.07|114.25|111.85|0
1649693150000|2022-04-11 16:05:50|114.3|111.9|114.25|111.85|114.3|111.9|114.14|111.74|0
1649693160000|2022-04-11 16:06:00|114.36|111.96|114.25|111.85|114.36|111.96|114.25|111.85|0
1649693170000|2022-04-11 16:06:10|114.13|111.73|114.19|111.79|114.19|111.79|114.13|111.73|0
1649693180000|2022-04-11 16:06:20|114.25|111.85|113.91|111.51|114.25|111.85|113.91|111.51|0
1649693190000|2022-04-11 16:06:30|114.02|111.62|114.13|111.73|114.13|111.73|114.02|111.62|0
1649693200000|2022-04-11 16:06:40|114.24|111.84|113.91|111.51|114.24|111.84|113.91|111.51|0
1649693210000|2022-04-11 16:06:50|114.02|111.62|114.13|111.73|114.13|111.73|113.91|111.51|0
1649693220000|2022-04-11 16:07:00|114.08|111.68|113.8|111.4|114.08|111.68|113.8|111.4|0
1649693230000|2022-04-11 16:07:10|113.91|111.51|114.13|111.73|114.13|111.73|113.91|111.51|0
1649693240000|2022-04-11 16:07:20|114.35|111.95|114.46|112.06|114.46|112.06|114.35|111.95|0
1649693250000|2022-04-11 16:07:30|114.35|111.95|114.46|112.06|114.46|112.06|114.35|111.95|0
1649693260000|2022-04-11 16:07:40|114.24|111.84|114.13|111.73|114.24|111.84|114.13|111.73|0
1649693270000|2022-04-11 16:07:50|114.24|111.84|114.35|111.95|114.35|111.95|114.24|111.84|0
1649693280000|2022-04-11 16:08:00|114.3|111.9|114.24|111.84|114.46|112.06|114.24|111.84|0
1649693290000|2022-04-11 16:08:10|114.35|111.95|114.35|111.95|114.35|111.95|114.24|111.84|0
1649693300000|2022-04-11 16:08:20|114.24|111.84|114.24|111.84|114.24|111.84|114.24|111.84|0
1649693310000|2022-04-11 16:08:30|114.13|111.73|114.24|111.84|114.24|111.84|114.13|111.73|0
1649693320000|2022-04-11 16:08:40|114.35|111.95|114.35|111.95|114.35|111.95|114.13|111.73|0
1649693330000|2022-04-11 16:08:50|114.57|112.17|114.79|112.39|114.79|112.39|114.57|112.17|0
1649693340000|2022-04-11 16:09:00|114.91|112.51|114.24|111.84|114.91|112.51|114.24|111.84|0
1649693350000|2022-04-11 16:09:10|114.13|111.73|114.02|111.62|114.13|111.73|114.02|111.62|0
1649693360000|2022-04-11 16:09:20|114.13|111.73|113.91|111.51|114.13|111.73|113.91|111.51|0
1649693370000|2022-04-11 16:09:30|113.8|111.4|113.8|111.4|113.86|111.46|113.8|111.4|0
1649693380000|2022-04-11 16:09:40|114.24|111.84|114.24|111.84|114.35|111.95|114.24|111.84|0
1649693390000|2022-04-11 16:09:50|114.35|111.95|114.24|111.84|114.35|111.95|114.24|111.84|0
1649693400000|2022-04-11 16:10:00|114.35|111.95|114.57|112.17|114.57|112.17|114.35|111.95|0
1649693410000|2022-04-11 16:10:10|114.3|111.9|114.24|111.84|114.3|111.9|114.24|111.84|0
1649693420000|2022-04-11 16:10:20|114.35|111.95|114.46|112.06|114.46|112.06|114.35|111.95|0
1649693430000|2022-04-11 16:10:30|114.57|112.17|114.46|112.06|114.57|112.17|114.46|112.06|0
1649693440000|2022-04-11 16:10:40|114.68|112.28|114.29|111.89|114.68|112.28|114.29|111.89|0
1649693450000|2022-04-11 16:10:50|114.24|111.84|114.13|111.73|114.24|111.84|114.13|111.73|0
1649693460000|2022-04-11 16:11:00|114.02|111.62|113.8|111.4|114.02|111.62|113.8|111.4|0
1649693470000|2022-04-11 16:11:10|113.91|111.51|113.74|111.34|113.91|111.51|113.69|111.29|0
1649693480000|2022-04-11 16:11:20|113.69|111.29|113.47|111.07|113.8|111.4|113.47|111.07|0
1649693490000|2022-04-11 16:11:30|113.58|111.18|113.58|111.18|113.58|111.18|113.58|111.18|0
1649693500000|2022-04-11 16:11:40|113.47|111.07|113.58|111.18|113.58|111.18|113.47|111.07|0
1649693510000|2022-04-11 16:11:50|113.47|111.07|113.47|111.07|113.47|111.07|113.47|111.07|0
1649693520000|2022-04-11 16:12:00|113.58|111.18|113.63|111.23|113.74|111.34|113.58|111.18|0
1649693530000|2022-04-11 16:12:10|113.96|111.56|114.13|111.73|114.13|111.73|113.91|111.51|0
1649693540000|2022-04-11 16:12:20|113.91|111.51|114.02|111.62|114.02|111.62|113.91|111.51|0
1649693550000|2022-04-11 16:12:30|113.96|111.56|114.24|111.84|114.24|111.84|113.96|111.56|0
1649693560000|2022-04-11 16:12:40|114.35|111.95|114.24|111.84|114.35|111.95|114.24|111.84|0
1649693570000|2022-04-11 16:12:50|114.35|111.95|114.13|111.73|114.35|111.95|114.13|111.73|0
1649693580000|2022-04-11 16:13:00|113.85|111.45|113.69|111.29|113.91|111.51|113.69|111.29|0
1649693590000|2022-04-11 16:13:10|113.58|111.18|113.47|111.07|113.58|111.18|113.47|111.07|0
1649693600000|2022-04-11 16:13:20|113.36|110.96|113.47|111.07|113.47|111.07|113.36|110.96|0
1649693610000|2022-04-11 16:13:30|113.36|110.96|113.36|110.96|113.47|111.07|113.36|110.96|0
1649693620000|2022-04-11 16:13:40|113.47|111.07|113.14|110.74|113.47|111.07|113.14|110.74|0
1649693630000|2022-04-11 16:13:50|113.03|110.63|112.97|110.57|113.03|110.63|112.97|110.57|0
1649693640000|2022-04-11 16:14:00|113.03|110.63|113.47|111.07|113.47|111.07|113.03|110.63|0
1649693650000|2022-04-11 16:14:10|113.69|111.29|113.58|111.18|113.74|111.34|113.58|111.18|0
1649693660000|2022-04-11 16:14:20|113.47|111.07|113.36|110.96|113.47|111.07|113.36|110.96|0
1649693670000|2022-04-11 16:14:30|113.25|110.85|113.36|110.96|113.36|110.96|113.25|110.85|0
1649693680000|2022-04-11 16:14:40|113.25|110.85|113.25|110.85|113.25|110.85|113.25|110.85|0
1649693690000|2022-04-11 16:14:50|113.14|110.74|113.25|110.85|113.25|110.85|113.14|110.74|0
1649693700000|2022-04-11 16:15:00|113.47|111.07|113.14|110.74|113.47|111.07|113.14|110.74|0
1649693710000|2022-04-11 16:15:10|113.25|110.85|112.92|110.52|113.25|110.85|112.92|110.52|0
1649693720000|2022-04-11 16:15:20|112.97|110.57|112.92|110.52|113.03|110.63|112.92|110.52|0
1649693730000|2022-04-11 16:15:30|113.03|110.63|112.81|110.41|113.03|110.63|112.81|110.41|0
1649693740000|2022-04-11 16:15:40|112.92|110.52|113.14|110.74|113.14|110.74|112.92|110.52|0
1649693750000|2022-04-11 16:15:50|113.03|110.63|113.08|110.68|113.14|110.74|113.03|110.63|0
1649693760000|2022-04-11 16:16:00|113.14|110.74|113.14|110.74|113.14|110.74|113.03|110.63|0
1649693770000|2022-04-11 16:16:10|113.25|110.85|113.58|111.18|113.58|111.18|113.25|110.85|0
1649693780000|2022-04-11 16:16:20|113.63|111.23|113.47|111.07|113.63|111.23|113.47|111.07|0
1649693790000|2022-04-11 16:16:30|113.36|110.96|113.36|110.96|113.47|111.07|113.36|110.96|0
1649693800000|2022-04-11 16:16:40|113.47|111.07|113.14|110.74|113.47|111.07|113.14|110.74|0
1649693810000|2022-04-11 16:16:50|113.25|110.85|113.14|110.74|113.25|110.85|113.03|110.63|0
1649693820000|2022-04-11 16:17:00|113.25|110.85|113.36|110.96|113.47|111.07|113.25|110.85|0
1649693830000|2022-04-11 16:17:10|113.25|110.85|113.25|110.85|113.25|110.85|113.25|110.85|0
1649693840000|2022-04-11 16:17:20|113.3|110.9|113.69|111.29|113.69|111.29|113.3|110.9|0
1649693850000|2022-04-11 16:17:30|113.8|111.4|113.58|111.18|113.8|111.4|113.58|111.18|0
1649693860000|2022-04-11 16:17:40|113.69|111.29|113.69|111.29|113.69|111.29|113.63|111.23|0
1649693870000|2022-04-11 16:17:50|113.58|111.18|113.69|111.29|113.74|111.34|113.58|111.18|0
1649693880000|2022-04-11 16:18:00|113.52|111.12|113.58|111.18|113.69|111.29|113.52|111.12|0
1649693890000|2022-04-11 16:18:10|113.69|111.29|113.47|111.07|113.69|111.29|113.36|110.96|0
1649693910000|2022-04-11 16:18:30|113.36|110.96|113.36|110.96|113.47|111.07|113.36|110.96|0
1649693920000|2022-04-11 16:18:40|113.47|111.07|113.47|111.07|113.47|111.07|113.41|111.01|0
1649693930000|2022-04-11 16:18:50|113.69|111.29|113.58|111.18|113.69|111.29|113.58|111.18|0
1649693940000|2022-04-11 16:19:00|113.69|111.29|113.52|111.12|113.69|111.29|113.52|111.12|0
1649693950000|2022-04-11 16:19:10|113.47|111.07|113.58|111.18|113.58|111.18|113.47|111.07|0
1649693960000|2022-04-11 16:19:20|113.47|111.07|113.47|111.07|113.47|111.07|113.47|111.07|0
1649693970000|2022-04-11 16:19:30|113.58|111.18|113.58|111.18|113.58|111.18|113.58|111.18|0
1649693980000|2022-04-11 16:19:40|113.69|111.29|113.58|111.18|113.69|111.29|113.58|111.18|0
1649693990000|2022-04-11 16:19:50|113.69|111.29|113.79|111.39|113.79|111.39|113.69|111.29|0
1649694000000|2022-04-11 16:20:00|114.01|111.61|114.23|111.83|114.35|111.95|114.01|111.61|0
1649694010000|2022-04-11 16:20:10|114.18|111.78|113.79|111.39|114.18|111.78|113.79|111.39|0
1649694020000|2022-04-11 16:20:20|113.9|111.5|113.68|111.28|113.9|111.5|113.68|111.28|0
1649694030000|2022-04-11 16:20:30|113.57|111.17|113.9|111.5|113.9|111.5|113.57|111.17|0
1649694040000|2022-04-11 16:20:40|113.79|111.39|113.57|111.17|113.79|111.39|113.57|111.17|0
1649694050000|2022-04-11 16:20:50|113.79|111.39|113.9|111.5|113.9|111.5|113.79|111.39|0
1649694060000|2022-04-11 16:21:00|114.12|111.72|113.96|111.56|114.12|111.72|113.96|111.56|0
1649694070000|2022-04-11 16:21:10|114.12|111.72|114.23|111.83|114.23|111.83|114.01|111.61|0
1649694080000|2022-04-11 16:21:20|114.18|111.78|114.12|111.72|114.18|111.78|114.12|111.72|0
1649694090000|2022-04-11 16:21:30|113.9|111.5|113.9|111.5|113.9|111.5|113.79|111.39|0
1649694100000|2022-04-11 16:21:40|113.96|111.56|114.01|111.61|114.01|111.61|113.9|111.5|0
1649694110000|2022-04-11 16:21:50|113.9|111.5|113.79|111.39|113.9|111.5|113.79|111.39|0
1649694120000|2022-04-11 16:22:00|113.46|111.06|113.9|111.5|113.9|111.5|113.46|111.06|0
1649694130000|2022-04-11 16:22:10|113.85|111.45|113.68|111.28|113.85|111.45|113.68|111.28|0
1649694140000|2022-04-11 16:22:20|113.57|111.17|113.68|111.28|113.68|111.28|113.57|111.17|0
1649694150000|2022-04-11 16:22:30|113.57|111.17|113.57|111.17|113.57|111.17|113.46|111.06|0
1649694160000|2022-04-11 16:22:40|113.46|111.06|113.24|110.84|113.57|111.17|113.24|110.84|0
1649694170000|2022-04-11 16:22:50|113.35|110.95|112.92|110.52|113.35|110.95|112.92|110.52|0
1649694180000|2022-04-11 16:23:00|112.81|110.41|113.03|110.63|113.03|110.63|112.81|110.41|0
1649694190000|2022-04-11 16:23:10|113.13|110.73|113.35|110.95|113.35|110.95|113.13|110.73|0
1649694200000|2022-04-11 16:23:20|113.57|111.17|113.46|111.06|113.57|111.17|113.46|111.06|0
1649694210000|2022-04-11 16:23:30|113.68|111.28|113.79|111.39|113.79|111.39|113.68|111.28|0
1649694220000|2022-04-11 16:23:40|113.57|111.17|113.63|111.23|113.68|111.28|113.57|111.17|0
1649694230000|2022-04-11 16:23:50|113.68|111.28|113.35|110.95|113.68|111.28|113.35|110.95|0
1649694240000|2022-04-11 16:24:00|113.68|111.28|113.68|111.28|113.79|111.39|113.68|111.28|0
1649694250000|2022-04-11 16:24:10|113.79|111.39|113.57|111.17|113.79|111.39|113.57|111.17|0
1649694260000|2022-04-11 16:24:20|113.46|111.06|113.35|110.95|113.46|111.06|113.3|110.9|0
1649694270000|2022-04-11 16:24:30|113.13|110.73|113.13|110.73|113.13|110.73|113.13|110.73|0
1649694280000|2022-04-11 16:24:40|113.24|110.84|113.24|110.84|113.24|110.84|113.24|110.84|0
1649694290000|2022-04-11 16:24:50|113.13|110.73|113.13|110.73|113.13|110.73|113.13|110.73|0
1649694300000|2022-04-11 16:25:00|113.02|110.62|113.13|110.73|113.13|110.73|113.02|110.62|0
1649694310000|2022-04-11 16:25:10|113.02|110.62|113.02|110.62|113.02|110.62|113.02|110.62|0
1649694320000|2022-04-11 16:25:20|112.91|110.51|112.8|110.4|112.91|110.51|112.8|110.4|0
1649694330000|2022-04-11 16:25:30|112.91|110.51|112.91|110.51|113.02|110.62|112.91|110.51|0
1649694340000|2022-04-11 16:25:40|113.02|110.62|112.8|110.4|113.02|110.62|112.8|110.4|0
1649694350000|2022-04-11 16:25:50|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1649694360000|2022-04-11 16:26:00|112.69|110.29|112.69|110.29|112.69|110.29|112.69|110.29|0
1649694370000|2022-04-11 16:26:10|112.59|110.19|112.48|110.08|112.59|110.19|112.37|109.97|0
1649694380000|2022-04-11 16:26:20|112.37|109.97|112.69|110.29|112.69|110.29|112.37|109.97|0
1649694390000|2022-04-11 16:26:30|112.59|110.19|113.02|110.62|113.13|110.73|112.59|110.19|0
1649694400000|2022-04-11 16:26:40|112.8|110.4|112.91|110.51|112.91|110.51|112.8|110.4|0
1649694410000|2022-04-11 16:26:50|112.86|110.46|112.91|110.51|112.91|110.51|112.86|110.46|0
1649694420000|2022-04-11 16:27:00|113.02|110.62|112.59|110.19|113.02|110.62|112.59|110.19|0
1649694430000|2022-04-11 16:27:10|112.48|110.08|112.26|109.86|112.48|110.08|112.26|109.86|0
1649694440000|2022-04-11 16:27:20|112.48|110.08|112.58|110.18|112.58|110.18|112.48|110.08|0
1649694450000|2022-04-11 16:27:30|112.69|110.29|112.69|110.29|112.69|110.29|112.69|110.29|0
1649694460000|2022-04-11 16:27:40|112.58|110.18|112.42|110.02|112.58|110.18|112.42|110.02|0
1649694470000|2022-04-11 16:27:50|112.37|109.97|112.58|110.18|112.58|110.18|112.37|109.97|0
1649694480000|2022-04-11 16:28:00|112.69|110.29|112.48|110.08|112.69|110.29|112.48|110.08|0
1649694490000|2022-04-11 16:28:10|112.69|110.29|112.48|110.08|112.69|110.29|112.48|110.08|0
1649694500000|2022-04-11 16:28:20|112.37|109.97|112.48|110.08|112.48|110.08|112.37|109.97|0
1649694510000|2022-04-11 16:28:30|112.47|110.07|112.37|109.97|112.47|110.07|112.37|109.97|0
1649694520000|2022-04-11 16:28:40|112.42|110.02|112.37|109.97|112.58|110.18|112.37|109.97|0
1649694530000|2022-04-11 16:28:50|112.58|110.18|112.58|110.18|112.69|110.29|112.58|110.18|0
1649694540000|2022-04-11 16:29:00|112.53|110.13|112.47|110.07|112.53|110.13|112.47|110.07|0
1649694550000|2022-04-11 16:29:10|112.64|110.24|112.47|110.07|112.64|110.24|112.47|110.07|0
1649694570000|2022-04-11 16:29:30|112.58|110.18|112.37|109.97|112.58|110.18|112.37|109.97|0
1649694580000|2022-04-11 16:29:40|112.47|110.07|112.47|110.07|112.47|110.07|112.37|109.97|0
1649694590000|2022-04-11 16:29:50|112.26|109.86|112.26|109.86|112.36|109.96|112.26|109.86|0
1649694600000|2022-04-11 16:30:00|112.36|109.96|112.26|109.86|112.36|109.96|112.26|109.86|0
1649694610000|2022-04-11 16:30:10|112.36|109.96|112.47|110.07|112.47|110.07|112.36|109.96|0
1649694620000|2022-04-11 16:30:20|112.36|109.96|112.47|110.07|112.47|110.07|112.36|109.96|0
1649694630000|2022-04-11 16:30:30|112.36|109.96|112.58|110.18|112.58|110.18|112.36|109.96|0
1649694640000|2022-04-11 16:30:40|112.47|110.07|112.26|109.86|112.47|110.07|112.26|109.86|0
1649694650000|2022-04-11 16:30:50|112.36|109.96|112.15|109.75|112.36|109.96|112.15|109.75|0
1649694660000|2022-04-11 16:31:00|112.26|109.86|112.04|109.64|112.26|109.86|112.04|109.64|0
1649694670000|2022-04-11 16:31:10|112.15|109.75|112.15|109.75|112.26|109.86|112.15|109.75|0
1649694680000|2022-04-11 16:31:20|112.04|109.64|112.2|109.8|112.2|109.8|112.04|109.64|0
1649694690000|2022-04-11 16:31:30|112.25|109.85|112.15|109.75|112.25|109.85|112.15|109.75|0
1649694700000|2022-04-11 16:31:40|112.09|109.69|112.04|109.64|112.09|109.69|112.04|109.64|0
1649694710000|2022-04-11 16:31:50|111.93|109.53|112.25|109.85|112.25|109.85|111.93|109.53|0
1649694720000|2022-04-11 16:32:00|112.04|109.64|111.93|109.53|112.04|109.64|111.93|109.53|0
1649694730000|2022-04-11 16:32:10|112.04|109.64|112.04|109.64|112.04|109.64|111.93|109.53|0
1649694740000|2022-04-11 16:32:20|111.93|109.53|112.04|109.64|112.04|109.64|111.93|109.53|0
1649694750000|2022-04-11 16:32:30|111.93|109.53|111.71|109.31|111.93|109.53|111.71|109.31|0
1649694760000|2022-04-11 16:32:40|111.82|109.42|111.93|109.53|111.93|109.53|111.82|109.42|0
1649694770000|2022-04-11 16:32:50|112.04|109.64|112.25|109.85|112.25|109.85|112.04|109.64|0
1649694780000|2022-04-11 16:33:00|112.04|109.64|112.47|110.07|112.47|110.07|112.04|109.64|0
1649694790000|2022-04-11 16:33:10|112.58|110.18|112.25|109.85|112.58|110.18|112.25|109.85|0
1649694800000|2022-04-11 16:33:20|112.14|109.74|112.04|109.64|112.14|109.74|112.04|109.64|0
1649694810000|2022-04-11 16:33:30|111.93|109.53|112.25|109.85|112.25|109.85|111.93|109.53|0
1649694820000|2022-04-11 16:33:40|112.14|109.74|112.25|109.85|112.25|109.85|112.14|109.74|0
1649694830000|2022-04-11 16:33:50|112.14|109.74|112.25|109.85|112.25|109.85|112.14|109.74|0
1649694840000|2022-04-11 16:34:00|112.36|109.96|112.25|109.85|112.36|109.96|112.25|109.85|0
1649694850000|2022-04-11 16:34:10|112.36|109.96|112.14|109.74|112.36|109.96|112.14|109.74|0
1649694860000|2022-04-11 16:34:20|112.36|109.96|112.36|109.96|112.47|110.07|112.36|109.96|0
1649694870000|2022-04-11 16:34:30|112.41|110.01|112.58|110.18|112.69|110.29|112.41|110.01|0
1649694880000|2022-04-11 16:34:40|112.69|110.29|112.58|110.18|112.8|110.4|112.58|110.18|0
1649694890000|2022-04-11 16:34:50|112.47|110.07|112.58|110.18|112.58|110.18|112.47|110.07|0
1649694900000|2022-04-11 16:35:00|112.69|110.29|112.69|110.29|112.8|110.4|112.69|110.29|0
1649694910000|2022-04-11 16:35:10|112.58|110.18|112.58|110.18|112.58|110.18|112.58|110.18|0
1649694920000|2022-04-11 16:35:20|112.47|110.07|112.47|110.07|112.58|110.18|112.47|110.07|0
1649694930000|2022-04-11 16:35:30|112.58|110.18|112.69|110.29|112.69|110.29|112.58|110.18|0
1649694940000|2022-04-11 16:35:40|112.58|110.18|112.58|110.18|112.63|110.23|112.58|110.18|0
1649694950000|2022-04-11 16:35:50|112.36|109.96|112.25|109.85|112.36|109.96|112.25|109.85|0
1649694960000|2022-04-11 16:36:00|112.14|109.74|112.14|109.74|112.14|109.74|112.14|109.74|0
1649694970000|2022-04-11 16:36:10|112.03|109.63|112.14|109.74|112.14|109.74|112.03|109.63|0
1649694980000|2022-04-11 16:36:20|112.25|109.85|112.25|109.85|112.36|109.96|112.25|109.85|0
1649694990000|2022-04-11 16:36:30|112.3|109.9|112.47|110.07|112.47|110.07|112.3|109.9|0
1649695000000|2022-04-11 16:36:40|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1649695010000|2022-04-11 16:36:50|112.36|109.96|112.36|109.96|112.36|109.96|112.36|109.96|0
1649695020000|2022-04-11 16:37:00|112.25|109.85|112.25|109.85|112.25|109.85|112.19|109.79|0
1649695040000|2022-04-11 16:37:20|112.19|109.79|112.14|109.74|112.19|109.79|112.14|109.74|0
1649695050000|2022-04-11 16:37:30|112.25|109.85|112.36|109.96|112.36|109.96|112.25|109.85|0
1649695060000|2022-04-11 16:37:40|112.47|110.07|112.58|110.18|112.58|110.18|112.47|110.07|0
1649695070000|2022-04-11 16:37:50|112.69|110.29|112.58|110.18|112.69|110.29|112.58|110.18|0
1649695080000|2022-04-11 16:38:00|112.36|109.96|112.36|109.96|112.41|110.01|112.36|109.96|0
1649695090000|2022-04-11 16:38:10|112.41|110.01|112.25|109.85|112.41|110.01|112.25|109.85|0
1649695100000|2022-04-11 16:38:20|112.36|109.96|112.25|109.85|112.36|109.96|112.25|109.85|0
1649695110000|2022-04-11 16:38:30|112.36|109.96|112.47|110.07|112.47|110.07|112.36|109.96|0
1649695130000|2022-04-11 16:38:50|112.36|109.96|112.47|110.07|112.52|110.12|112.36|109.96|0
1649695140000|2022-04-11 16:39:00|112.58|110.18|112.79|110.39|112.79|110.39|112.58|110.18|0
1649695150000|2022-04-11 16:39:10|112.69|110.29|112.9|110.5|112.9|110.5|112.69|110.29|0
1649695160000|2022-04-11 16:39:20|112.79|110.39|112.47|110.07|112.79|110.39|112.47|110.07|0
1649695170000|2022-04-11 16:39:30|112.36|109.96|112.47|110.07|112.47|110.07|112.36|109.96|0
1649695180000|2022-04-11 16:39:40|112.58|110.18|112.47|110.07|112.58|110.18|112.47|110.07|0
1649695190000|2022-04-11 16:39:50|112.52|110.12|112.47|110.07|112.52|110.12|112.47|110.07|0
1649695200000|2022-04-11 16:40:00|112.36|109.96|112.25|109.85|112.36|109.96|112.25|109.85|0
1649695210000|2022-04-11 16:40:10|112.03|109.63|111.92|109.52|112.03|109.63|111.92|109.52|0
1649695220000|2022-04-11 16:40:20|111.81|109.41|111.92|109.52|111.92|109.52|111.81|109.41|0
1649695230000|2022-04-11 16:40:30|111.81|109.41|111.81|109.41|111.81|109.41|111.81|109.41|0
1649695240000|2022-04-11 16:40:40|111.7|109.3|111.92|109.52|111.92|109.52|111.7|109.3|0
1649695250000|2022-04-11 16:40:50|111.81|109.41|112.03|109.63|112.03|109.63|111.81|109.41|0
1649695260000|2022-04-11 16:41:00|112.25|109.85|112.36|109.96|112.36|109.96|112.25|109.85|0
1649695270000|2022-04-11 16:41:10|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1649695280000|2022-04-11 16:41:20|112.03|109.63|112.14|109.74|112.14|109.74|112.03|109.63|0
1649695290000|2022-04-11 16:41:30|112.25|109.85|112.25|109.85|112.25|109.85|112.14|109.74|0
1649695300000|2022-04-11 16:41:40|112.36|109.96|112.25|109.85|112.36|109.96|112.25|109.85|0
1649695310000|2022-04-11 16:41:50|112.3|109.9|112.25|109.85|112.36|109.96|112.25|109.85|0
1649695320000|2022-04-11 16:42:00|112.14|109.74|112.14|109.74|112.14|109.74|112.03|109.63|0
1649695330000|2022-04-11 16:42:10|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1649695340000|2022-04-11 16:42:20|112.36|109.96|112.46|110.06|112.46|110.06|112.36|109.96|0
1649695350000|2022-04-11 16:42:30|112.36|109.96|112.41|110.01|112.41|110.01|112.36|109.96|0
1649695360000|2022-04-11 16:42:40|112.36|109.96|112.36|109.96|112.36|109.96|112.25|109.85|0
1649695370000|2022-04-11 16:42:50|112.25|109.85|112.25|109.85|112.25|109.85|112.25|109.85|0
1649695380000|2022-04-11 16:43:00|112.03|109.63|111.92|109.52|112.03|109.63|111.92|109.52|0
1649695390000|2022-04-11 16:43:10|111.81|109.41|111.7|109.3|111.81|109.41|111.7|109.3|0
1649695400000|2022-04-11 16:43:20|111.32|108.92|111.16|108.76|111.32|108.92|111.16|108.76|0
1649695410000|2022-04-11 16:43:30|111.27|108.87|111.49|109.09|111.49|109.09|111.27|108.87|0
1649695420000|2022-04-11 16:43:40|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1649695430000|2022-04-11 16:43:50|111.7|109.3|111.92|109.52|111.92|109.52|111.7|109.3|0
1649695440000|2022-04-11 16:44:00|111.81|109.41|111.38|108.98|111.81|109.41|111.38|108.98|0
1649695450000|2022-04-11 16:44:10|111.48|109.08|111.59|109.19|111.59|109.19|111.48|109.08|0
1649695460000|2022-04-11 16:44:20|111.7|109.3|111.59|109.19|111.7|109.3|111.59|109.19|0
1649695470000|2022-04-11 16:44:30|111.48|109.08|111.48|109.08|111.59|109.19|111.48|109.08|0
1649695480000|2022-04-11 16:44:40|111.59|109.19|111.81|109.41|111.81|109.41|111.59|109.19|0
1649695490000|2022-04-11 16:44:50|111.7|109.3|111.7|109.3|111.81|109.41|111.7|109.3|0
1649695500000|2022-04-11 16:45:00|111.81|109.41|111.81|109.41|111.81|109.41|111.81|109.41|0
1649695510000|2022-04-11 16:45:10|111.92|109.52|111.81|109.41|111.92|109.52|111.81|109.41|0
1649695520000|2022-04-11 16:45:20|111.92|109.52|112.14|109.74|112.14|109.74|111.92|109.52|0
1649695530000|2022-04-11 16:45:30|112.35|109.95|112.35|109.95|112.46|110.06|112.35|109.95|0
1649695540000|2022-04-11 16:45:40|112.46|110.06|112.14|109.74|112.46|110.06|112.14|109.74|0
1649695550000|2022-04-11 16:45:50|112.24|109.84|112.46|110.06|112.51|110.11|112.24|109.84|0
1649695560000|2022-04-11 16:46:00|112.68|110.28|113.23|110.83|113.23|110.83|112.68|110.28|0
1649695570000|2022-04-11 16:46:10|113.45|111.05|113.34|110.94|113.56|111.16|113.34|110.94|0
1649695580000|2022-04-11 16:46:20|113.45|111.05|113.34|110.94|113.45|111.05|113.34|110.94|0
1649695590000|2022-04-11 16:46:30|113.45|111.05|113.45|111.05|113.45|111.05|113.45|111.05|0
1649695600000|2022-04-11 16:46:40|113.34|110.94|113.23|110.83|113.34|110.94|113.23|110.83|0
1649695610000|2022-04-11 16:46:50|113.01|110.61|113.12|110.72|113.12|110.72|113.01|110.61|0
1649695620000|2022-04-11 16:47:00|112.79|110.39|112.68|110.28|112.79|110.39|112.68|110.28|0
1649695630000|2022-04-11 16:47:10|112.57|110.17|112.68|110.28|112.68|110.28|112.57|110.17|0
1649695640000|2022-04-11 16:47:20|112.73|110.33|112.57|110.17|112.79|110.39|112.57|110.17|0
1649695650000|2022-04-11 16:47:30|112.46|110.06|112.35|109.95|112.46|110.06|112.35|109.95|0
1649695660000|2022-04-11 16:47:40|112.24|109.84|112.24|109.84|112.35|109.95|112.24|109.84|0
1649695670000|2022-04-11 16:47:50|112.3|109.9|112.35|109.95|112.35|109.95|112.3|109.9|0
1649695680000|2022-04-11 16:48:00|112.24|109.84|112.02|109.62|112.24|109.84|112.02|109.62|0
1649695690000|2022-04-11 16:48:10|112.13|109.73|112.57|110.17|112.57|110.17|112.13|109.73|0
1649695700000|2022-04-11 16:48:20|112.79|110.39|112.79|110.39|112.9|110.5|112.79|110.39|0
1649695710000|2022-04-11 16:48:30|113.01|110.61|113.01|110.61|113.01|110.61|113.01|110.61|0
1649695720000|2022-04-11 16:48:40|113.12|110.72|112.68|110.28|113.12|110.72|112.68|110.28|0
1649695730000|2022-04-11 16:48:50|112.79|110.39|112.9|110.5|112.9|110.5|112.79|110.39|0
1649695740000|2022-04-11 16:49:00|113.01|110.61|112.9|110.5|113.01|110.61|112.9|110.5|0
1649695750000|2022-04-11 16:49:10|112.68|110.28|112.57|110.17|112.68|110.28|112.57|110.17|0
1649695760000|2022-04-11 16:49:20|112.68|110.28|112.9|110.5|112.9|110.5|112.68|110.28|0
1649695770000|2022-04-11 16:49:30|112.79|110.39|112.9|110.5|112.9|110.5|112.79|110.39|0
1649695780000|2022-04-11 16:49:40|113.01|110.61|113.11|110.71|113.11|110.71|112.9|110.5|0
1649695790000|2022-04-11 16:49:50|113.22|110.82|113.11|110.71|113.22|110.82|113.11|110.71|0
1649695800000|2022-04-11 16:50:00|113.01|110.61|112.79|110.39|113.01|110.61|112.79|110.39|0
1649695810000|2022-04-11 16:50:10|112.9|110.5|113.01|110.61|113.06|110.66|112.9|110.5|0
1649695820000|2022-04-11 16:50:20|112.9|110.5|113.11|110.71|113.11|110.71|112.9|110.5|0
1649695830000|2022-04-11 16:50:30|113|110.6|113.11|110.71|113.11|110.71|113|110.6|0
1649695840000|2022-04-11 16:50:40|113|110.6|113.44|111.04|113.44|111.04|113|110.6|0
1649695850000|2022-04-11 16:50:50|113.33|110.93|113.11|110.71|113.33|110.93|113.11|110.71|0
1649695860000|2022-04-11 16:51:00|113.22|110.82|113.11|110.71|113.22|110.82|113|110.6|0
1649695870000|2022-04-11 16:51:10|113.22|110.82|113.44|111.04|113.44|111.04|113.22|110.82|0
1649695880000|2022-04-11 16:51:20|113.33|110.93|113.55|111.15|113.55|111.15|113.33|110.93|0
1649695890000|2022-04-11 16:51:30|113.44|111.04|113.22|110.82|113.44|111.04|113.22|110.82|0
1649695900000|2022-04-11 16:51:40|113.28|110.88|113.22|110.82|113.33|110.93|113.22|110.82|0
1649695910000|2022-04-11 16:51:50|113.11|110.71|112.89|110.49|113.11|110.71|112.89|110.49|0
1649695920000|2022-04-11 16:52:00|113|110.6|113.22|110.82|113.22|110.82|113|110.6|0
1649695930000|2022-04-11 16:52:10|113.11|110.71|113|110.6|113.11|110.71|113|110.6|0
1649695940000|2022-04-11 16:52:20|112.89|110.49|112.57|110.17|112.89|110.49|112.57|110.17|0
1649695950000|2022-04-11 16:52:30|112.46|110.06|112.46|110.06|112.46|110.06|112.35|109.95|0
1649695960000|2022-04-11 16:52:40|112.57|110.17|112.68|110.28|112.68|110.28|112.46|110.06|0
1649695970000|2022-04-11 16:52:50|112.57|110.17|112.24|109.84|112.57|110.17|112.24|109.84|0
1649695980000|2022-04-11 16:53:00|112.35|109.95|112.02|109.62|112.35|109.95|112.02|109.62|0
1649695990000|2022-04-11 16:53:10|111.8|109.4|111.8|109.4|111.8|109.4|111.8|109.4|0
1649696000000|2022-04-11 16:53:20|111.91|109.51|111.91|109.51|112.02|109.62|111.8|109.4|0
1649696010000|2022-04-11 16:53:30|112.02|109.62|112.02|109.62|112.02|109.62|111.91|109.51|0
1649696020000|2022-04-11 16:53:40|112.13|109.73|112.24|109.84|112.24|109.84|112.13|109.73|0
1649696030000|2022-04-11 16:53:50|112.13|109.73|111.91|109.51|112.13|109.73|111.91|109.51|0
1649696040000|2022-04-11 16:54:00|112.02|109.62|111.37|108.97|112.02|109.62|111.37|108.97|0
1649696050000|2022-04-11 16:54:10|111.26|108.86|110.83|108.43|111.26|108.86|110.83|108.43|0
1649696060000|2022-04-11 16:54:20|110.72|108.32|110.94|108.54|110.94|108.54|110.72|108.32|0
1649696070000|2022-04-11 16:54:30|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1649696080000|2022-04-11 16:54:40|111.04|108.64|111.15|108.75|111.15|108.75|111.04|108.64|0
1649696090000|2022-04-11 16:54:50|111.26|108.86|111.48|109.08|111.48|109.08|111.26|108.86|0
1649696100000|2022-04-11 16:55:00|111.37|108.97|111.26|108.86|111.37|108.97|111.04|108.64|0
1649696120000|2022-04-11 16:55:20|111.58|109.18|111.58|109.18|111.69|109.29|111.58|109.18|0
1649696130000|2022-04-11 16:55:30|111.48|109.08|111.37|108.97|111.48|109.08|111.26|108.86|0
1649696140000|2022-04-11 16:55:40|111.48|109.08|111.15|108.75|111.48|109.08|111.15|108.75|0
1649696150000|2022-04-11 16:55:50|111.2|108.8|111.26|108.86|111.26|108.86|111.2|108.8|0
1649696160000|2022-04-11 16:56:00|111.37|108.97|111.42|109.02|111.48|109.08|111.37|108.97|0
1649696170000|2022-04-11 16:56:10|111.48|109.08|111.8|109.4|111.8|109.4|111.42|109.02|0
1649696180000|2022-04-11 16:56:20|111.69|109.29|111.48|109.08|111.69|109.29|111.48|109.08|0
1649696190000|2022-04-11 16:56:30|111.37|108.97|111.37|108.97|111.37|108.97|111.26|108.86|0
1649696200000|2022-04-11 16:56:40|111.26|108.86|111.26|108.86|111.26|108.86|111.15|108.75|0
1649696210000|2022-04-11 16:56:50|111.15|108.75|111.15|108.75|111.15|108.75|111.09|108.69|0
1649696220000|2022-04-11 16:57:00|111.26|108.86|111.64|109.24|111.64|109.24|111.26|108.86|0
1649696230000|2022-04-11 16:57:10|111.69|109.29|111.58|109.18|111.69|109.29|111.58|109.18|0
1649696240000|2022-04-11 16:57:20|111.48|109.08|111.8|109.4|111.8|109.4|111.48|109.08|0
1649696260000|2022-04-11 16:57:40|111.91|109.51|112.13|109.73|112.13|109.73|111.91|109.51|0
1649696270000|2022-04-11 16:57:50|112.34|109.94|112.45|110.05|112.56|110.16|112.34|109.94|0
1649696280000|2022-04-11 16:58:00|112.67|110.27|112.89|110.49|112.89|110.49|112.67|110.27|0
1649696290000|2022-04-11 16:58:10|113.11|110.71|113|110.6|113.11|110.71|112.89|110.49|0
1649696300000|2022-04-11 16:58:20|112.89|110.49|112.67|110.27|112.89|110.49|112.67|110.27|0
1649696310000|2022-04-11 16:58:30|112.78|110.38|112.67|110.27|112.89|110.49|112.67|110.27|0
1649696320000|2022-04-11 16:58:40|112.56|110.16|112.67|110.27|112.78|110.38|112.56|110.16|0
1649696330000|2022-04-11 16:58:50|112.34|109.94|112.34|109.94|112.34|109.94|112.34|109.94|0
1649696340000|2022-04-11 16:59:00|112.13|109.73|112.23|109.83|112.34|109.94|112.13|109.73|0
1649696350000|2022-04-11 16:59:10|112.34|109.94|112.56|110.16|112.56|110.16|112.34|109.94|0
1649696360000|2022-04-11 16:59:20|112.67|110.27|112.78|110.38|112.78|110.38|112.67|110.27|0
1649696370000|2022-04-11 16:59:30|112.67|110.27|112.56|110.16|112.78|110.38|112.56|110.16|0
1649696380000|2022-04-11 16:59:40|112.67|110.27|112.83|110.43|112.89|110.49|112.67|110.27|0
1649696390000|2022-04-11 16:59:50|112.78|110.38|112.78|110.38|112.78|110.38|112.67|110.27|0
1649696400000|2022-04-11 17:00:00|112.67|110.27|113.66|111.26|113.66|111.26|112.67|110.27|0
1649696410000|2022-04-11 17:00:10|114.1|111.7|113.88|111.48|114.1|111.7|113.77|111.37|0
1649696420000|2022-04-11 17:00:20|113.77|111.37|113.77|111.37|113.77|111.37|113.66|111.26|0
1649696430000|2022-04-11 17:00:30|113.76|111.36|113.98|111.58|113.98|111.58|113.76|111.36|0
1649696440000|2022-04-11 17:00:40|114.04|111.64|113.98|111.58|114.2|111.8|113.98|111.58|0
1649696450000|2022-04-11 17:00:50|114.09|111.69|114.31|111.91|114.31|111.91|114.09|111.69|0
1649696460000|2022-04-11 17:01:00|114.48|112.08|113.98|111.58|114.48|112.08|113.98|111.58|0
1649696470000|2022-04-11 17:01:10|114.31|111.91|114.42|112.02|114.42|112.02|114.09|111.69|0
1649696480000|2022-04-11 17:01:20|114.54|112.14|115.2|112.8|115.2|112.8|114.54|112.14|0
1649696490000|2022-04-11 17:01:30|114.76|112.36|114.98|112.58|114.98|112.58|114.76|112.36|0
1649696500000|2022-04-11 17:01:40|114.87|112.47|114.98|112.58|115.09|112.69|114.87|112.47|0
1649696510000|2022-04-11 17:01:50|114.87|112.47|114.98|112.58|114.98|112.58|114.65|112.25|0
1649696520000|2022-04-11 17:02:00|115.09|112.69|115.64|113.24|115.64|113.24|115.09|112.69|0
1649696530000|2022-04-11 17:02:10|115.53|113.13|115.53|113.13|115.53|113.13|115.42|113.02|0
1649696540000|2022-04-11 17:02:20|115.42|113.02|115.31|112.91|115.42|113.02|115.2|112.8|0
1649696550000|2022-04-11 17:02:30|115.2|112.8|115.03|112.63|115.2|112.8|114.98|112.58|0
1649696560000|2022-04-11 17:02:40|115.09|112.69|115.09|112.69|115.09|112.69|114.87|112.47|0
1649696570000|2022-04-11 17:02:50|115.2|112.8|115.2|112.8|115.2|112.8|115.09|112.69|0
1649696580000|2022-04-11 17:03:00|114.98|112.58|114.98|112.58|115.09|112.69|114.87|112.47|0
1649696590000|2022-04-11 17:03:10|115.2|112.8|115.31|112.91|115.31|112.91|115.2|112.8|0
1649696600000|2022-04-11 17:03:20|115.42|113.02|115.31|112.91|115.42|113.02|115.31|112.91|0
1649696610000|2022-04-11 17:03:30|115.53|113.13|115.31|112.91|115.53|113.13|115.2|112.8|0
1649696620000|2022-04-11 17:03:40|115.09|112.69|115.03|112.63|115.09|112.69|114.98|112.58|0
1649696630000|2022-04-11 17:03:50|114.92|112.52|114.81|112.41|114.92|112.52|114.81|112.41|0
1649696640000|2022-04-11 17:04:00|114.64|112.24|114.53|112.13|114.64|112.24|114.53|112.13|0
1649696650000|2022-04-11 17:04:10|114.42|112.02|114.31|111.91|114.53|112.13|114.31|111.91|0
1649696660000|2022-04-11 17:04:20|114.53|112.13|114.75|112.35|114.75|112.35|114.53|112.13|0
1649696670000|2022-04-11 17:04:30|114.86|112.46|114.75|112.35|114.86|112.46|114.75|112.35|0
1649696680000|2022-04-11 17:04:40|114.86|112.46|114.92|112.52|114.97|112.57|114.86|112.46|0
1649696690000|2022-04-11 17:04:50|114.97|112.57|115.2|112.8|115.2|112.8|114.97|112.57|0
1649696700000|2022-04-11 17:05:00|115.09|112.69|114.81|112.41|115.09|112.69|114.81|112.41|0
1649696710000|2022-04-11 17:05:10|114.75|112.35|114.64|112.24|114.75|112.35|114.53|112.13|0
1649696720000|2022-04-11 17:05:20|114.75|112.35|114.86|112.46|114.86|112.46|114.75|112.35|0
1649696730000|2022-04-11 17:05:30|115.2|112.8|115.42|113.02|115.42|113.02|115.2|112.8|0
1649696740000|2022-04-11 17:05:40|115.53|113.13|115.64|113.24|115.64|113.24|115.42|113.02|0
1649696750000|2022-04-11 17:05:50|115.75|113.35|115.86|113.46|115.86|113.46|115.64|113.24|0
1649696760000|2022-04-11 17:06:00|115.53|113.13|115.19|112.79|115.53|113.13|115.19|112.79|0
1649696770000|2022-04-11 17:06:10|115.36|112.96|115.19|112.79|115.36|112.96|115.08|112.68|0
1649696780000|2022-04-11 17:06:20|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1649696790000|2022-04-11 17:06:30|115.36|112.96|115.31|112.91|115.36|112.96|115.31|112.91|0
1649696800000|2022-04-11 17:06:40|115.64|113.24|115.53|113.13|115.64|113.24|115.53|113.13|0
1649696810000|2022-04-11 17:06:50|115.64|113.24|115.64|113.24|115.75|113.35|115.64|113.24|0
1649696820000|2022-04-11 17:07:00|115.75|113.35|115.97|113.57|115.97|113.57|115.75|113.35|0
1649696830000|2022-04-11 17:07:10|115.75|113.35|115.69|113.29|115.86|113.46|115.64|113.24|0
1649696840000|2022-04-11 17:07:20|115.64|113.24|115.53|113.13|115.64|113.24|115.53|113.13|0
1649696850000|2022-04-11 17:07:30|115.42|113.02|115.42|113.02|115.42|113.02|115.3|112.9|0
1649696860000|2022-04-11 17:07:40|115.3|112.9|115.19|112.79|115.3|112.9|115.19|112.79|0
1649696870000|2022-04-11 17:07:50|115.14|112.74|115.19|112.79|115.19|112.79|115.14|112.74|0
1649696880000|2022-04-11 17:08:00|115.3|112.9|115.42|113.02|115.42|113.02|115.19|112.79|0
1649696890000|2022-04-11 17:08:10|115.53|113.13|115.53|113.13|115.75|113.35|115.53|113.13|0
1649696900000|2022-04-11 17:08:20|115.64|113.24|115.75|113.35|115.75|113.35|115.53|113.13|0
1649696910000|2022-04-11 17:08:30|115.64|113.24|115.64|113.24|115.64|113.24|115.53|113.13|0
1649696920000|2022-04-11 17:08:40|115.41|113.01|115.19|112.79|115.41|113.01|115.19|112.79|0
1649696930000|2022-04-11 17:08:50|115.08|112.68|114.64|112.24|115.08|112.68|114.64|112.24|0
1649696940000|2022-04-11 17:09:00|114.75|112.35|114.86|112.46|115.08|112.68|114.75|112.35|0
1649696950000|2022-04-11 17:09:10|114.97|112.57|114.75|112.35|114.97|112.57|114.75|112.35|0
1649696960000|2022-04-11 17:09:20|114.86|112.46|114.64|112.24|114.86|112.46|114.64|112.24|0
1649696970000|2022-04-11 17:09:30|114.69|112.29|114.86|112.46|114.86|112.46|114.69|112.29|0
1649696980000|2022-04-11 17:09:40|114.75|112.35|114.91|112.51|115.08|112.68|114.75|112.35|0
1649696990000|2022-04-11 17:09:50|114.97|112.57|114.75|112.35|114.97|112.57|114.75|112.35|0
1649697000000|2022-04-11 17:10:00|114.86|112.46|114.75|112.35|114.86|112.46|114.75|112.35|0
1649697010000|2022-04-11 17:10:10|114.64|112.24|114.75|112.35|114.75|112.35|114.64|112.24|0
1649697020000|2022-04-11 17:10:20|114.64|112.24|114.64|112.24|114.75|112.35|114.64|112.24|0
1649697030000|2022-04-11 17:10:30|114.42|112.02|114.53|112.13|114.53|112.13|114.42|112.02|0
1649697040000|2022-04-11 17:10:40|114.64|112.24|114.53|112.13|114.64|112.24|114.53|112.13|0
1649697050000|2022-04-11 17:10:50|114.75|112.35|114.86|112.46|114.86|112.46|114.69|112.29|0
1649697060000|2022-04-11 17:11:00|114.75|112.35|114.86|112.46|114.86|112.46|114.75|112.35|0
1649697070000|2022-04-11 17:11:10|115.08|112.68|115.19|112.79|115.3|112.9|115.08|112.68|0
1649697080000|2022-04-11 17:11:20|115.08|112.68|115.3|112.9|115.3|112.9|115.08|112.68|0
1649697090000|2022-04-11 17:11:30|115.52|113.12|115.41|113.01|115.52|113.12|115.41|113.01|0
1649697100000|2022-04-11 17:11:40|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1649697110000|2022-04-11 17:11:50|115.08|112.68|114.97|112.57|115.19|112.79|114.97|112.57|0
1649697120000|2022-04-11 17:12:00|114.86|112.46|115.08|112.68|115.19|112.79|114.64|112.24|0
1649697130000|2022-04-11 17:12:10|114.86|112.46|115.08|112.68|115.19|112.79|114.86|112.46|0
1649697140000|2022-04-11 17:12:20|115.19|112.79|115.52|113.12|115.52|113.12|115.19|112.79|0
1649697150000|2022-04-11 17:12:30|115.63|113.23|115.74|113.34|115.74|113.34|115.63|113.23|0
1649697160000|2022-04-11 17:12:40|115.63|113.23|115.41|113.01|115.63|113.23|115.41|113.01|0
1649697170000|2022-04-11 17:12:50|115.3|112.9|115.19|112.79|115.3|112.9|115.19|112.79|0
1649697180000|2022-04-11 17:13:00|115.3|112.9|115.63|113.23|115.74|113.34|115.3|112.9|0
1649697190000|2022-04-11 17:13:10|115.86|113.46|115.74|113.34|115.86|113.46|115.74|113.34|0
1649697200000|2022-04-11 17:13:20|115.86|113.46|115.86|113.46|115.91|113.51|115.86|113.46|0
1649697210000|2022-04-11 17:13:30|115.74|113.34|115.52|113.12|115.74|113.34|115.52|113.12|0
1649697220000|2022-04-11 17:13:40|115.41|113.01|115.08|112.68|115.41|113.01|115.08|112.68|0
1649697230000|2022-04-11 17:13:50|115.19|112.79|115.3|112.9|115.3|112.9|115.19|112.79|0
1649697240000|2022-04-11 17:14:00|115.24|112.84|115.08|112.68|115.24|112.84|115.08|112.68|0
1649697250000|2022-04-11 17:14:10|115.02|112.62|114.86|112.46|115.08|112.68|114.86|112.46|0
1649697260000|2022-04-11 17:14:20|114.91|112.51|114.75|112.35|114.91|112.51|114.75|112.35|0
1649697270000|2022-04-11 17:14:30|114.64|112.24|114.64|112.24|114.64|112.24|114.64|112.24|0
1649697280000|2022-04-11 17:14:40|114.75|112.35|115.52|113.12|115.52|113.12|114.64|112.24|0
1649697290000|2022-04-11 17:14:50|115.63|113.23|115.63|113.23|115.63|113.23|115.63|113.23|0
1649697300000|2022-04-11 17:15:00|115.52|113.12|115.19|112.79|115.63|113.23|115.19|112.79|0
1649697310000|2022-04-11 17:15:10|115.08|112.68|115.19|112.79|115.19|112.79|115.08|112.68|0
1649697320000|2022-04-11 17:15:20|115.08|112.68|115.08|112.68|115.08|112.68|114.97|112.57|0
1649697330000|2022-04-11 17:15:30|114.97|112.57|115.08|112.68|115.08|112.68|114.97|112.57|0
1649697340000|2022-04-11 17:15:40|115.19|112.79|115.52|113.12|115.52|113.12|115.19|112.79|0
1649697350000|2022-04-11 17:15:50|115.41|113.01|115.19|112.79|115.41|113.01|115.19|112.79|0
1649697360000|2022-04-11 17:16:00|115.08|112.68|114.52|112.12|115.08|112.68|114.52|112.12|0
1649697370000|2022-04-11 17:16:10|114.41|112.01|114.19|111.79|114.41|112.01|114.08|111.68|0
1649697380000|2022-04-11 17:16:20|114.3|111.9|114.41|112.01|114.41|112.01|114.19|111.79|0
1649697390000|2022-04-11 17:16:30|114.3|111.9|114.3|111.9|114.41|112.01|114.3|111.9|0
1649697400000|2022-04-11 17:16:40|114.52|112.12|114.3|111.9|114.52|112.12|114.3|111.9|0
1649697410000|2022-04-11 17:16:50|114.08|111.68|114.19|111.79|114.19|111.79|114.08|111.68|0
1649697420000|2022-04-11 17:17:00|114.08|111.68|113.86|111.46|114.08|111.68|113.75|111.35|0
1649697430000|2022-04-11 17:17:10|113.75|111.35|113.64|111.24|113.75|111.35|113.64|111.24|0
1649697440000|2022-04-11 17:17:20|113.97|111.57|113.86|111.46|113.97|111.57|113.75|111.35|0
1649697450000|2022-04-11 17:17:30|113.97|111.57|113.75|111.35|113.97|111.57|113.75|111.35|0
1649697460000|2022-04-11 17:17:40|113.64|111.24|113.53|111.13|113.64|111.24|113.53|111.13|0
1649697470000|2022-04-11 17:17:50|113.64|111.24|113.86|111.46|113.86|111.46|113.53|111.13|0
1649697480000|2022-04-11 17:18:00|113.75|111.35|113.64|111.24|113.86|111.46|113.64|111.24|0
1649697490000|2022-04-11 17:18:10|113.75|111.35|113.42|111.02|113.75|111.35|113.42|111.02|0
1649697500000|2022-04-11 17:18:20|113.31|110.91|113.42|111.02|113.42|111.02|113.31|110.91|0
1649697510000|2022-04-11 17:18:30|113.31|110.91|113.53|111.13|113.53|111.13|113.31|110.91|0
1649697520000|2022-04-11 17:18:40|113.64|111.24|113.53|111.13|113.64|111.24|113.42|111.02|0
1649697530000|2022-04-11 17:18:50|113.42|111.02|113.31|110.91|113.42|111.02|113.2|110.8|0
1649697540000|2022-04-11 17:19:00|113.36|110.96|113.31|110.91|113.36|110.96|113.26|110.86|0
1649697550000|2022-04-11 17:19:10|113.53|111.13|113.53|111.13|113.53|111.13|113.53|111.13|0
1649697560000|2022-04-11 17:19:20|113.75|111.35|113.97|111.57|113.97|111.57|113.64|111.24|0
1649697570000|2022-04-11 17:19:30|113.86|111.46|113.75|111.35|113.86|111.46|113.75|111.35|0
1649697580000|2022-04-11 17:19:40|113.64|111.24|113.86|111.46|114.02|111.62|113.64|111.24|0
1649697590000|2022-04-11 17:19:50|113.97|111.57|113.97|111.57|113.97|111.57|113.86|111.46|0
1649697600000|2022-04-11 17:20:00|114.3|111.9|114.19|111.79|114.3|111.9|114.19|111.79|0
1649697610000|2022-04-11 17:20:10|114.3|111.9|114.3|111.9|114.3|111.9|114.3|111.9|0
1649697620000|2022-04-11 17:20:20|114.19|111.79|114.08|111.68|114.19|111.79|114.08|111.68|0
1649697630000|2022-04-11 17:20:30|113.86|111.46|113.53|111.13|113.86|111.46|113.53|111.13|0
1649697640000|2022-04-11 17:20:40|113.64|111.24|113.47|111.07|113.64|111.24|113.47|111.07|0
1649697650000|2022-04-11 17:20:50|113.53|111.13|113.64|111.24|113.64|111.24|113.53|111.13|0
1649697660000|2022-04-11 17:21:00|113.53|111.13|113.42|111.02|113.53|111.13|113.42|111.02|0
1649697670000|2022-04-11 17:21:10|113.25|110.85|113.09|110.69|113.25|110.85|113.09|110.69|0
1649697680000|2022-04-11 17:21:20|112.98|110.58|112.98|110.58|112.98|110.58|112.87|110.47|0
1649697690000|2022-04-11 17:21:30|112.93|110.53|112.87|110.47|112.98|110.58|112.87|110.47|0
1649697700000|2022-04-11 17:21:40|112.98|110.58|112.87|110.47|112.98|110.58|112.87|110.47|0
1649697710000|2022-04-11 17:21:50|112.98|110.58|113.2|110.8|113.2|110.8|112.98|110.58|0
1649697720000|2022-04-11 17:22:00|113.09|110.69|113.03|110.63|113.09|110.69|112.98|110.58|0
1649697730000|2022-04-11 17:22:10|112.98|110.58|112.76|110.36|112.98|110.58|112.76|110.36|0
1649697740000|2022-04-11 17:22:20|112.65|110.25|112.54|110.14|112.65|110.25|112.44|110.04|0
1649697750000|2022-04-11 17:22:30|112.98|110.58|112.98|110.58|112.98|110.58|112.98|110.58|0
1649697760000|2022-04-11 17:22:40|112.87|110.47|113.2|110.8|113.2|110.8|112.87|110.47|0
1649697770000|2022-04-11 17:22:50|112.98|110.58|113.2|110.8|113.2|110.8|112.98|110.58|0
1649697780000|2022-04-11 17:23:00|113.09|110.69|113.31|110.91|113.31|110.91|113.09|110.69|0
1649697790000|2022-04-11 17:23:10|113.42|111.02|113.42|111.02|113.42|111.02|113.31|110.91|0
1649697800000|2022-04-11 17:23:20|113.31|110.91|113.31|110.91|113.31|110.91|113.31|110.91|0
1649697810000|2022-04-11 17:23:30|113.25|110.85|113.42|111.02|113.42|111.02|113.25|110.85|0
1649697820000|2022-04-11 17:23:40|112.87|110.47|112.54|110.14|112.87|110.47|112.54|110.14|0
1649697830000|2022-04-11 17:23:50|112.22|109.82|112.33|109.93|112.33|109.93|112.22|109.82|0
1649697840000|2022-04-11 17:24:00|112.22|109.82|112.54|110.14|112.54|110.14|112.22|109.82|0
1649697850000|2022-04-11 17:24:10|112.43|110.03|112.32|109.92|112.43|110.03|112.32|109.92|0
1649697860000|2022-04-11 17:24:20|112.22|109.82|112.32|109.92|112.38|109.98|112.22|109.82|0
1649697870000|2022-04-11 17:24:30|111.51|109.11|111.67|109.27|111.67|109.27|111.45|109.05|0
1649697880000|2022-04-11 17:24:40|111.72|109.32|111.78|109.38|111.78|109.38|111.67|109.27|0
1649697890000|2022-04-11 17:24:50|111.67|109.27|111.78|109.38|111.78|109.38|111.56|109.16|0
1649697900000|2022-04-11 17:25:00|112|109.6|111.89|109.49|112.11|109.71|111.89|109.49|0
1649697910000|2022-04-11 17:25:10|112.11|109.71|112.11|109.71|112.43|110.03|112.11|109.71|0
1649697920000|2022-04-11 17:25:20|112|109.6|112|109.6|112.11|109.71|112|109.6|0
1649697930000|2022-04-11 17:25:30|112.22|109.82|112.43|110.03|112.43|110.03|112.22|109.82|0
1649697940000|2022-04-11 17:25:40|112.32|109.92|112.43|110.03|112.54|110.14|112.32|109.92|0
1649697950000|2022-04-11 17:25:50|112.32|109.92|112|109.6|112.32|109.92|112|109.6|0
1649697960000|2022-04-11 17:26:00|112.11|109.71|112.11|109.71|112.21|109.81|112.11|109.71|0
1649697970000|2022-04-11 17:26:10|112.21|109.81|112.11|109.71|112.21|109.81|112.11|109.71|0
1649697980000|2022-04-11 17:26:20|112.32|109.92|112.11|109.71|112.32|109.92|112.05|109.65|0
1649697990000|2022-04-11 17:26:30|111.89|109.49|111.89|109.49|111.89|109.49|111.83|109.43|0
1649698000000|2022-04-11 17:26:40|111.78|109.38|111.56|109.16|111.78|109.38|111.56|109.16|0
1649698010000|2022-04-11 17:26:50|111.67|109.27|111.56|109.16|111.67|109.27|111.45|109.05|0
1649698020000|2022-04-11 17:27:00|111.67|109.27|111.13|108.73|111.67|109.27|111.13|108.73|0
1649698030000|2022-04-11 17:27:10|111.34|108.94|111.24|108.84|111.34|108.94|111.13|108.73|0
1649698040000|2022-04-11 17:27:20|111.45|109.05|111.56|109.16|111.67|109.27|111.45|109.05|0
1649698050000|2022-04-11 17:27:30|111.67|109.27|111.78|109.38|111.78|109.38|111.67|109.27|0
1649698060000|2022-04-11 17:27:40|111.67|109.27|111.78|109.38|111.78|109.38|111.67|109.27|0
1649698070000|2022-04-11 17:27:50|111.89|109.49|112|109.6|112.1|109.7|111.89|109.49|0
1649698080000|2022-04-11 17:28:00|111.89|109.49|112|109.6|112|109.6|111.89|109.49|0
1649698090000|2022-04-11 17:28:10|112.1|109.7|112.27|109.87|112.27|109.87|112.1|109.7|0
1649698100000|2022-04-11 17:28:20|112.32|109.92|112.76|110.36|112.76|110.36|112.32|109.92|0
1649698110000|2022-04-11 17:28:30|112.65|110.25|112.54|110.14|112.65|110.25|112.54|110.14|0
1649698120000|2022-04-11 17:28:40|112.65|110.25|112.65|110.25|112.76|110.36|112.65|110.25|0
1649698130000|2022-04-11 17:28:50|112.54|110.14|112.65|110.25|112.65|110.25|112.54|110.14|0
1649698140000|2022-04-11 17:29:00|112.54|110.14|112.16|109.76|112.54|110.14|112.16|109.76|0
1649698150000|2022-04-11 17:29:10|111.99|109.59|111.78|109.38|111.99|109.59|111.78|109.38|0
1649698160000|2022-04-11 17:29:20|111.89|109.49|111.67|109.27|111.89|109.49|111.67|109.27|0
1649698170000|2022-04-11 17:29:30|111.56|109.16|111.67|109.27|111.67|109.27|111.45|109.05|0
1649698180000|2022-04-11 17:29:40|111.56|109.16|111.67|109.27|111.67|109.27|111.56|109.16|0
1649698190000|2022-04-11 17:29:50|111.78|109.38|112.16|109.76|112.16|109.76|111.78|109.38|0
1649698200000|2022-04-11 17:30:00|112.1|109.7|112.21|109.81|112.21|109.81|112.1|109.7|0
1649698210000|2022-04-11 17:30:10|112.32|109.92|112.76|110.36|112.76|110.36|112.32|109.92|0
1649698220000|2022-04-11 17:30:20|112.65|110.25|112.81|110.41|112.87|110.47|112.65|110.25|0
1649698230000|2022-04-11 17:30:30|112.76|110.36|112.87|110.47|112.87|110.47|112.65|110.25|0
1649698240000|2022-04-11 17:30:40|112.98|110.58|113.08|110.68|113.08|110.68|112.98|110.58|0
1649698250000|2022-04-11 17:30:50|112.98|110.58|112.98|110.58|113.19|110.79|112.98|110.58|0
1649698260000|2022-04-11 17:31:00|113.08|110.68|112.97|110.57|113.08|110.68|112.76|110.36|0
1649698270000|2022-04-11 17:31:10|113.03|110.63|113.3|110.9|113.3|110.9|113.03|110.63|0
1649698280000|2022-04-11 17:31:20|113.41|111.01|113.3|110.9|113.52|111.12|113.3|110.9|0
1649698290000|2022-04-11 17:31:30|113.41|111.01|113.19|110.79|113.41|111.01|113.19|110.79|0
1649698300000|2022-04-11 17:31:40|113.3|110.9|113.52|111.12|113.52|111.12|113.3|110.9|0
1649698310000|2022-04-11 17:31:50|113.3|110.9|113.63|111.23|113.63|111.23|113.3|110.9|0
1649698320000|2022-04-11 17:32:00|113.41|111.01|113.74|111.34|113.74|111.34|113.41|111.01|0
1649698330000|2022-04-11 17:32:10|113.63|111.23|113.85|111.45|113.85|111.45|113.63|111.23|0
1649698340000|2022-04-11 17:32:20|113.41|111.01|113.19|110.79|113.52|111.12|113.19|110.79|0
1649698350000|2022-04-11 17:32:30|113.08|110.68|113.19|110.79|113.19|110.79|113.08|110.68|0
1649698360000|2022-04-11 17:32:40|113.3|110.9|113.3|110.9|113.3|110.9|113.19|110.79|0
1649698370000|2022-04-11 17:32:50|113.19|110.79|113.41|111.01|113.41|111.01|113.19|110.79|0
1649698380000|2022-04-11 17:33:00|113.19|110.79|113.41|111.01|113.52|111.12|113.19|110.79|0
1649698390000|2022-04-11 17:33:10|113.24|110.84|113.41|111.01|113.41|111.01|113.24|110.84|0
1649698400000|2022-04-11 17:33:20|113.3|110.9|113.41|111.01|113.41|111.01|113.19|110.79|0
1649698410000|2022-04-11 17:33:30|113.3|110.9|112.97|110.57|113.3|110.9|112.97|110.57|0
1649698420000|2022-04-11 17:33:40|112.86|110.46|112.86|110.46|112.86|110.46|112.86|110.46|0
1649698430000|2022-04-11 17:33:50|112.97|110.57|112.86|110.46|112.97|110.57|112.86|110.46|0
1649698440000|2022-04-11 17:34:00|112.97|110.57|112.97|110.57|113.08|110.68|112.97|110.57|0
1649698460000|2022-04-11 17:34:20|112.81|110.41|112.86|110.46|112.86|110.46|112.81|110.41|0
1649698470000|2022-04-11 17:34:30|112.75|110.35|112.97|110.57|112.97|110.57|112.75|110.35|0
1649698480000|2022-04-11 17:34:40|113.08|110.68|113.41|111.01|113.41|111.01|113.08|110.68|0
1649698490000|2022-04-11 17:34:50|113.63|111.23|113.85|111.45|113.85|111.45|113.63|111.23|0
1649698500000|2022-04-11 17:35:00|113.96|111.56|114.07|111.67|114.07|111.67|113.96|111.56|0
1649698510000|2022-04-11 17:35:10|114.29|111.89|114.4|112|114.4|112|114.29|111.89|0
1649698520000|2022-04-11 17:35:20|114.62|112.22|114.29|111.89|114.73|112.33|114.29|111.89|0
1649698530000|2022-04-11 17:35:30|114.07|111.67|113.85|111.45|114.07|111.67|113.85|111.45|0
1649698540000|2022-04-11 17:35:40|113.52|111.12|113.63|111.23|113.63|111.23|113.52|111.12|0
1649698550000|2022-04-11 17:35:50|113.52|111.12|113.52|111.12|113.74|111.34|113.52|111.12|0
1649698560000|2022-04-11 17:36:00|113.19|110.79|113.3|110.9|113.35|110.95|113.19|110.79|0
1649698570000|2022-04-11 17:36:10|113.19|110.79|113.08|110.68|113.19|110.79|113.08|110.68|0
1649698580000|2022-04-11 17:36:20|112.97|110.57|112.75|110.35|112.97|110.57|112.64|110.24|0
1649698590000|2022-04-11 17:36:30|112.86|110.46|112.64|110.24|112.86|110.46|112.64|110.24|0
1649698600000|2022-04-11 17:36:40|112.59|110.19|112.42|110.02|112.59|110.19|112.42|110.02|0
1649698610000|2022-04-11 17:36:50|112.32|109.92|111.71|109.31|112.32|109.92|111.71|109.31|0
1649698620000|2022-04-11 17:37:00|111.77|109.37|112.53|110.13|112.53|110.13|111.77|109.37|0
1649698630000|2022-04-11 17:37:10|112.37|109.97|112.32|109.92|112.37|109.97|112.32|109.92|0
1649698640000|2022-04-11 17:37:20|112.21|109.81|112.32|109.92|112.32|109.92|112.21|109.81|0
1649698650000|2022-04-11 17:37:30|112.21|109.81|112.21|109.81|112.21|109.81|112.21|109.81|0
1649698660000|2022-04-11 17:37:40|112.31|109.91|112.42|110.02|112.42|110.02|112.31|109.91|0
1649698670000|2022-04-11 17:37:50|112.86|110.46|112.75|110.35|112.86|110.46|112.64|110.24|0
1649698680000|2022-04-11 17:38:00|112.86|110.46|112.86|110.46|112.86|110.46|112.86|110.46|0
1649698690000|2022-04-11 17:38:10|112.97|110.57|113.08|110.68|113.08|110.68|112.97|110.57|0
1649698700000|2022-04-11 17:38:20|112.75|110.35|112.42|110.02|112.75|110.35|112.31|109.91|0
1649698710000|2022-04-11 17:38:30|112.53|110.13|112.69|110.29|112.75|110.35|112.53|110.13|0
1649698720000|2022-04-11 17:38:40|112.64|110.24|112.64|110.24|112.75|110.35|112.64|110.24|0
1649698730000|2022-04-11 17:38:50|112.75|110.35|112.75|110.35|112.8|110.4|112.75|110.35|0
1649698740000|2022-04-11 17:39:00|112.86|110.46|112.86|110.46|112.86|110.46|112.86|110.46|0
1649698750000|2022-04-11 17:39:10|112.75|110.35|112.75|110.35|112.75|110.35|112.64|110.24|0
1649698760000|2022-04-11 17:39:20|112.86|110.46|112.86|110.46|112.86|110.46|112.86|110.46|0
1649698770000|2022-04-11 17:39:30|112.75|110.35|112.86|110.46|112.86|110.46|112.75|110.35|0
1649698780000|2022-04-11 17:39:40|112.97|110.57|112.91|110.51|112.97|110.57|112.91|110.51|0
1649698790000|2022-04-11 17:39:50|113.19|110.79|113.3|110.9|113.3|110.9|113.19|110.79|0
1649698800000|2022-04-11 17:40:00|113.13|110.73|112.97|110.57|113.13|110.73|112.97|110.57|0
1649698810000|2022-04-11 17:40:10|113.3|110.9|113.3|110.9|113.3|110.9|113.08|110.68|0
1649698820000|2022-04-11 17:40:20|113.35|110.95|113.52|111.12|113.52|111.12|113.35|110.95|0
1649698830000|2022-04-11 17:40:30|113.63|111.23|113.96|111.56|113.96|111.56|113.63|111.23|0
1649698840000|2022-04-11 17:40:40|113.9|111.5|113.96|111.56|113.96|111.56|113.74|111.34|0
1649698850000|2022-04-11 17:40:50|114.07|111.67|114.18|111.78|114.18|111.78|114.07|111.67|0
1649698860000|2022-04-11 17:41:00|114.29|111.89|114.45|112.05|114.51|112.11|114.29|111.89|0
1649698870000|2022-04-11 17:41:10|114.62|112.22|114.29|111.89|114.62|112.22|114.29|111.89|0
1649698880000|2022-04-11 17:41:20|114.4|112|114.51|112.11|114.51|112.11|114.4|112|0
1649698890000|2022-04-11 17:41:30|114.28|111.88|114.17|111.77|114.28|111.88|113.95|111.55|0
1649698900000|2022-04-11 17:41:40|114.01|111.61|113.84|111.44|114.01|111.61|113.73|111.33|0
1649698910000|2022-04-11 17:41:50|113.73|111.33|113.46|111.06|113.73|111.33|113.46|111.06|0
1649698920000|2022-04-11 17:42:00|113.3|110.9|113.19|110.79|113.4|111|113.19|110.79|0
1649698930000|2022-04-11 17:42:10|113.13|110.73|113.51|111.11|113.51|111.11|113.13|110.73|0
1649698940000|2022-04-11 17:42:20|113.62|111.22|113.4|111|113.62|111.22|113.4|111|0
1649698950000|2022-04-11 17:42:30|113.3|110.9|113.29|110.89|113.4|111|113.29|110.89|0
1649698960000|2022-04-11 17:42:40|113.4|111|113.4|111|113.46|111.06|113.4|111|0
1649698970000|2022-04-11 17:42:50|113.62|111.22|113.51|111.11|113.62|111.22|113.46|111.06|0
1649698980000|2022-04-11 17:43:00|113.4|111|113.73|111.33|113.84|111.44|113.4|111|0
1649698990000|2022-04-11 17:43:10|113.84|111.44|114.06|111.66|114.06|111.66|113.84|111.44|0
1649699000000|2022-04-11 17:43:20|113.95|111.55|113.95|111.55|114.17|111.77|113.95|111.55|0
1649699010000|2022-04-11 17:43:30|114.06|111.66|113.51|111.11|114.06|111.66|113.51|111.11|0
1649699020000|2022-04-11 17:43:40|113.62|111.22|113.57|111.17|113.62|111.22|113.4|111|0
1649699030000|2022-04-11 17:43:50|113.51|111.11|113.84|111.44|113.84|111.44|113.51|111.11|0
1649699040000|2022-04-11 17:44:00|113.62|111.22|113.51|111.11|113.62|111.22|113.46|111.06|0
1649699050000|2022-04-11 17:44:10|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1649699060000|2022-04-11 17:44:20|113.18|110.78|113.29|110.89|113.29|110.89|113.18|110.78|0
1649699070000|2022-04-11 17:44:30|113.35|110.95|113.07|110.67|113.35|110.95|113.07|110.67|0
1649699080000|2022-04-11 17:44:40|113.18|110.78|113.18|110.78|113.18|110.78|113.07|110.67|0
1649699090000|2022-04-11 17:44:50|113.07|110.67|113.13|110.73|113.13|110.73|112.86|110.46|0
1649699100000|2022-04-11 17:45:00|112.96|110.56|112.86|110.46|113.07|110.67|112.86|110.46|0
1649699110000|2022-04-11 17:45:10|113.18|110.78|113.18|110.78|113.18|110.78|112.96|110.56|0
1649699120000|2022-04-11 17:45:20|113.07|110.67|113.29|110.89|113.29|110.89|113.07|110.67|0
1649699130000|2022-04-11 17:45:30|113.18|110.78|113.4|111|113.4|111|113.18|110.78|0
1649699140000|2022-04-11 17:45:40|113.51|111.11|113.73|111.33|113.73|111.33|113.51|111.11|0
1649699150000|2022-04-11 17:45:50|113.51|111.11|113.62|111.22|113.62|111.22|113.4|111|0
1649699160000|2022-04-11 17:46:00|113.84|111.44|113.73|111.33|113.84|111.44|113.73|111.33|0
1649699170000|2022-04-11 17:46:10|113.51|111.11|113.29|110.89|113.51|111.11|113.29|110.89|0
1649699180000|2022-04-11 17:46:20|113.18|110.78|112.85|110.45|113.24|110.84|112.85|110.45|0
1649699200000|2022-04-11 17:46:40|113.07|110.67|113.29|110.89|113.29|110.89|113.07|110.67|0
1649699210000|2022-04-11 17:46:50|113.07|110.67|113.07|110.67|113.07|110.67|112.96|110.56|0
1649699220000|2022-04-11 17:47:00|112.96|110.56|113.07|110.67|113.07|110.67|112.96|110.56|0
1649699230000|2022-04-11 17:47:10|112.96|110.56|113.73|111.33|113.73|111.33|112.96|110.56|0
1649699240000|2022-04-11 17:47:20|113.62|111.22|113.62|111.22|113.62|111.22|113.51|111.11|0
1649699250000|2022-04-11 17:47:30|113.51|111.11|113.67|111.27|113.67|111.27|113.51|111.11|0
1649699260000|2022-04-11 17:47:40|113.51|111.11|113.51|111.11|113.51|111.11|113.4|111|0
1649699270000|2022-04-11 17:47:50|113.29|110.89|113.29|110.89|113.34|110.94|113.29|110.89|0
1649699280000|2022-04-11 17:48:00|113.18|110.78|113.4|111|113.4|111|113.18|110.78|0
1649699290000|2022-04-11 17:48:10|113.62|111.22|113.62|111.22|113.73|111.33|113.62|111.22|0
1649699300000|2022-04-11 17:48:20|113.84|111.44|113.84|111.44|113.84|111.44|113.73|111.33|0
1649699310000|2022-04-11 17:48:30|113.73|111.33|113.62|111.22|113.73|111.33|113.51|111.11|0
1649699320000|2022-04-11 17:48:40|113.73|111.33|113.73|111.33|113.73|111.33|113.73|111.33|0
1649699330000|2022-04-11 17:48:50|113.67|111.27|113.73|111.33|113.73|111.33|113.67|111.27|0
1649699340000|2022-04-11 17:49:00|113.62|111.22|113.51|111.11|113.73|111.33|113.51|111.11|0
1649699350000|2022-04-11 17:49:10|113.4|111|113.34|110.94|113.4|111|113.34|110.94|0
1649699360000|2022-04-11 17:49:20|113.18|110.78|113.07|110.67|113.18|110.78|112.85|110.45|0
1649699370000|2022-04-11 17:49:30|112.96|110.56|113.18|110.78|113.18|110.78|112.96|110.56|0
1649699380000|2022-04-11 17:49:40|113.29|110.89|113.29|110.89|113.4|111|113.29|110.89|0
1649699390000|2022-04-11 17:49:50|113.23|110.83|113.29|110.89|113.29|110.89|113.18|110.78|0
1649699400000|2022-04-11 17:50:00|113.18|110.78|112.96|110.56|113.18|110.78|112.96|110.56|0
1649699410000|2022-04-11 17:50:10|113.07|110.67|113.29|110.89|113.29|110.89|113.07|110.67|0
1649699420000|2022-04-11 17:50:20|113.07|110.67|112.96|110.56|113.07|110.67|112.96|110.56|0
1649699430000|2022-04-11 17:50:30|112.85|110.45|112.85|110.45|112.9|110.5|112.85|110.45|0
1649699440000|2022-04-11 17:50:40|112.74|110.34|112.85|110.45|112.85|110.45|112.74|110.34|0
1649699450000|2022-04-11 17:50:50|112.74|110.34|112.85|110.45|112.96|110.56|112.74|110.34|0
1649699460000|2022-04-11 17:51:00|112.79|110.39|112.85|110.45|112.96|110.56|112.79|110.39|0
1649699470000|2022-04-11 17:51:10|112.74|110.34|112.85|110.45|112.85|110.45|112.74|110.34|0
1649699480000|2022-04-11 17:51:20|112.74|110.34|112.74|110.34|112.74|110.34|112.74|110.34|0
1649699490000|2022-04-11 17:51:30|112.85|110.45|113.18|110.78|113.18|110.78|112.85|110.45|0
1649699500000|2022-04-11 17:51:40|113.07|110.67|113.07|110.67|113.07|110.67|112.96|110.56|0
1649699510000|2022-04-11 17:51:50|113.18|110.78|113.29|110.89|113.29|110.89|113.18|110.78|0
1649699520000|2022-04-11 17:52:00|113.4|111|113.29|110.89|113.51|111.11|113.29|110.89|0
1649699530000|2022-04-11 17:52:10|113.4|111|113.23|110.83|113.4|111|113.23|110.83|0
1649699540000|2022-04-11 17:52:20|113.29|110.89|112.96|110.56|113.29|110.89|112.96|110.56|0
1649699550000|2022-04-11 17:52:30|112.85|110.45|112.96|110.56|112.96|110.56|112.85|110.45|0
1649699560000|2022-04-11 17:52:40|112.85|110.45|113.07|110.67|113.07|110.67|112.85|110.45|0
1649699570000|2022-04-11 17:52:50|112.96|110.56|113.07|110.67|113.07|110.67|112.96|110.56|0
1649699580000|2022-04-11 17:53:00|113.18|110.78|113.4|111|113.4|111|113.18|110.78|0
1649699590000|2022-04-11 17:53:10|113.29|110.89|113.18|110.78|113.4|111|113.18|110.78|0
1649699600000|2022-04-11 17:53:20|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1649699610000|2022-04-11 17:53:30|113.18|110.78|113.23|110.83|113.29|110.89|113.18|110.78|0
1649699620000|2022-04-11 17:53:40|113.18|110.78|113.4|111|113.4|111|113.18|110.78|0
1649699630000|2022-04-11 17:53:50|113.29|110.89|113.18|110.78|113.29|110.89|113.07|110.67|0
1649699640000|2022-04-11 17:54:00|112.96|110.56|112.85|110.45|112.96|110.56|112.85|110.45|0
1649699650000|2022-04-11 17:54:10|112.96|110.56|113.18|110.78|113.18|110.78|112.96|110.56|0
1649699660000|2022-04-11 17:54:20|113.4|111|113.18|110.78|113.4|111|113.18|110.78|0
1649699670000|2022-04-11 17:54:30|113.29|110.89|113.23|110.83|113.29|110.89|113.23|110.83|0
1649699680000|2022-04-11 17:54:40|113.07|110.67|113.18|110.78|113.18|110.78|113.07|110.67|0
1649699690000|2022-04-11 17:54:50|113.07|110.67|112.96|110.56|113.07|110.67|112.96|110.56|0
1649699700000|2022-04-11 17:55:00|112.85|110.45|112.9|110.5|112.9|110.5|112.74|110.34|0
1649699710000|2022-04-11 17:55:10|113.01|110.61|113.4|111|113.4|111|112.96|110.56|0
1649699720000|2022-04-11 17:55:20|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1649699730000|2022-04-11 17:55:30|113.39|110.99|113.45|111.05|113.45|111.05|113.39|110.99|0
1649699740000|2022-04-11 17:55:40|113.5|111.1|113.72|111.32|113.72|111.32|113.5|111.1|0
1649699750000|2022-04-11 17:55:50|113.61|111.21|113.07|110.67|113.61|111.21|112.96|110.56|0
1649699760000|2022-04-11 17:56:00|112.96|110.56|112.41|110.01|112.96|110.56|112.41|110.01|0
1649699770000|2022-04-11 17:56:10|112.52|110.12|112.52|110.12|112.52|110.12|112.41|110.01|0
1649699780000|2022-04-11 17:56:20|112.63|110.23|112.52|110.12|112.63|110.23|112.52|110.12|0
1649699790000|2022-04-11 17:56:30|112.63|110.23|112.74|110.34|112.74|110.34|112.63|110.23|0
1649699800000|2022-04-11 17:56:40|112.96|110.56|112.96|110.56|112.96|110.56|112.74|110.34|0
1649699810000|2022-04-11 17:56:50|113.01|110.61|113.17|110.77|113.28|110.88|113.01|110.61|0
1649699820000|2022-04-11 17:57:00|113.07|110.67|113.07|110.67|113.07|110.67|113.07|110.67|0
1649699830000|2022-04-11 17:57:10|113.17|110.77|112.96|110.56|113.17|110.77|112.96|110.56|0
1649699840000|2022-04-11 17:57:20|112.85|110.45|112.96|110.56|113.06|110.66|112.85|110.45|0
1649699850000|2022-04-11 17:57:30|112.85|110.45|112.96|110.56|112.96|110.56|112.85|110.45|0
1649699860000|2022-04-11 17:57:40|112.9|110.5|113.17|110.77|113.17|110.77|112.9|110.5|0
1649699870000|2022-04-11 17:57:50|113.06|110.66|113.12|110.72|113.12|110.72|112.96|110.56|0
1649699880000|2022-04-11 17:58:00|113.17|110.77|113.28|110.88|113.28|110.88|113.17|110.77|0
1649699890000|2022-04-11 17:58:10|113.17|110.77|113.28|110.88|113.28|110.88|113.17|110.77|0
1649699900000|2022-04-11 17:58:20|113.06|110.66|112.95|110.55|113.06|110.66|112.85|110.45|0
1649699910000|2022-04-11 17:58:30|113.01|110.61|113.39|110.99|113.39|110.99|113.01|110.61|0
1649699920000|2022-04-11 17:58:40|113.28|110.88|113.28|110.88|113.39|110.99|113.28|110.88|0
1649699930000|2022-04-11 17:58:50|113.94|111.54|114.05|111.65|114.05|111.65|113.83|111.43|0
1649699940000|2022-04-11 17:59:00|113.94|111.54|114.27|111.87|114.27|111.87|113.94|111.54|0
1649699950000|2022-04-11 17:59:10|114.05|111.65|114.38|111.98|114.38|111.98|114.05|111.65|0
1649699960000|2022-04-11 17:59:20|114.32|111.92|114.27|111.87|114.38|111.98|114.27|111.87|0
1649699970000|2022-04-11 17:59:30|114.16|111.76|114.16|111.76|114.27|111.87|114.16|111.76|0
1649699980000|2022-04-11 17:59:40|114.05|111.65|114.05|111.65|114.16|111.76|114.05|111.65|0
1649699990000|2022-04-11 17:59:50|114.16|111.76|114.16|111.76|114.38|111.98|114.16|111.76|0
1649700000000|2022-04-11 18:00:00|114.27|111.87|114.71|112.31|114.71|112.31|114.27|111.87|0
1649700010000|2022-04-11 18:00:10|114.32|111.92|114.27|111.87|114.49|112.09|114.27|111.87|0
1649700020000|2022-04-11 18:00:20|114.38|111.98|114.6|112.2|114.6|112.2|114.27|111.87|0
1649700030000|2022-04-11 18:00:30|114.49|112.09|113.72|111.32|114.49|112.09|113.72|111.32|0
1649700040000|2022-04-11 18:00:40|113.61|111.21|113.5|111.1|113.61|111.21|113.39|110.99|0
1649700050000|2022-04-11 18:00:50|113.61|111.21|113.39|110.99|113.61|111.21|113.39|110.99|0
1649700060000|2022-04-11 18:01:00|113.17|110.77|112.84|110.44|113.17|110.77|112.84|110.44|0
1649700070000|2022-04-11 18:01:10|113.06|110.66|112.73|110.33|113.06|110.66|112.73|110.33|0
1649700080000|2022-04-11 18:01:20|112.84|110.44|112.84|110.44|112.95|110.55|112.84|110.44|0
1649700090000|2022-04-11 18:01:30|112.95|110.55|113.17|110.77|113.17|110.77|112.95|110.55|0
1649700100000|2022-04-11 18:01:40|113.28|110.88|113.28|110.88|113.5|111.1|113.28|110.88|0
1649700110000|2022-04-11 18:01:50|113|110.6|112.73|110.33|113|110.6|112.73|110.33|0
1649700120000|2022-04-11 18:02:00|112.68|110.28|112.84|110.44|112.84|110.44|112.62|110.22|0
1649700130000|2022-04-11 18:02:10|112.95|110.55|113.39|110.99|113.39|110.99|112.95|110.55|0
1649700140000|2022-04-11 18:02:20|113.5|111.1|113.28|110.88|113.5|111.1|113.28|110.88|0
1649700150000|2022-04-11 18:02:30|113.17|110.77|113.28|110.88|113.28|110.88|113.17|110.77|0
1649700160000|2022-04-11 18:02:40|113.17|110.77|113.28|110.88|113.28|110.88|113.17|110.77|0
1649700170000|2022-04-11 18:02:50|113.17|110.77|113.17|110.77|113.28|110.88|113.17|110.77|0
1649700180000|2022-04-11 18:03:00|113.06|110.66|112.3|109.9|113.06|110.66|112.3|109.9|0
1649700190000|2022-04-11 18:03:10|112.19|109.79|112.19|109.79|112.19|109.79|112.08|109.68|0
1649700200000|2022-04-11 18:03:20|112.3|109.9|112.19|109.79|112.3|109.9|112.08|109.68|0
1649700210000|2022-04-11 18:03:30|112.4|110|112.3|109.9|112.4|110|112.3|109.9|0
1649700220000|2022-04-11 18:03:40|112.4|110|112.3|109.9|112.4|110|112.3|109.9|0
1649700230000|2022-04-11 18:03:50|112.24|109.84|112.3|109.9|112.3|109.9|112.24|109.84|0
1649700240000|2022-04-11 18:04:00|112.4|110|112.4|110|112.4|110|112.4|110|0
1649700250000|2022-04-11 18:04:10|112.51|110.11|112.84|110.44|112.84|110.44|112.51|110.11|0
1649700260000|2022-04-11 18:04:20|112.95|110.55|112.84|110.44|112.95|110.55|112.73|110.33|0
1649700270000|2022-04-11 18:04:30|112.73|110.33|112.73|110.33|112.73|110.33|112.62|110.22|0
1649700280000|2022-04-11 18:04:40|112.84|110.44|112.84|110.44|113.06|110.66|112.84|110.44|0
1649700290000|2022-04-11 18:04:50|112.95|110.55|112.73|110.33|112.95|110.55|112.73|110.33|0
1649700300000|2022-04-11 18:05:00|112.95|110.55|112.84|110.44|113.17|110.77|112.84|110.44|0
1649700310000|2022-04-11 18:05:10|112.51|110.11|112.51|110.11|112.62|110.22|112.51|110.11|0
1649700320000|2022-04-11 18:05:20|112.4|110|112.56|110.16|112.56|110.16|112.4|110|0
1649700330000|2022-04-11 18:05:30|112.4|110|112.62|110.22|112.62|110.22|112.4|110|0
1649700340000|2022-04-11 18:05:40|112.84|110.44|113.28|110.88|113.28|110.88|112.84|110.44|0
1649700350000|2022-04-11 18:05:50|113.39|110.99|113.28|110.88|113.39|110.99|113.28|110.88|0
1649700360000|2022-04-11 18:06:00|113.22|110.82|113.39|110.99|113.39|110.99|113.22|110.82|0
1649700370000|2022-04-11 18:06:10|113.28|110.88|113.61|111.21|113.61|111.21|113.28|110.88|0
1649700380000|2022-04-11 18:06:20|113.72|111.32|113.72|111.32|113.72|111.32|113.61|111.21|0
1649700390000|2022-04-11 18:06:30|113.83|111.43|113.72|111.32|113.83|111.43|113.72|111.32|0
1649700400000|2022-04-11 18:06:40|113.83|111.43|114.82|112.42|114.82|112.42|113.83|111.43|0
1649700410000|2022-04-11 18:06:50|114.93|112.53|114.71|112.31|114.93|112.53|114.71|112.31|0
1649700420000|2022-04-11 18:07:00|114.82|112.42|114.93|112.53|114.93|112.53|114.71|112.31|0
1649700430000|2022-04-11 18:07:10|114.82|112.42|115.09|112.69|115.2|112.8|114.82|112.42|0
1649700440000|2022-04-11 18:07:20|115.15|112.75|114.93|112.53|115.37|112.97|114.93|112.53|0
1649700450000|2022-04-11 18:07:30|114.82|112.42|114.6|112.2|114.93|112.53|114.6|112.2|0
1649700460000|2022-04-11 18:07:40|114.71|112.31|115.31|112.91|115.31|112.91|114.71|112.31|0
1649700470000|2022-04-11 18:07:50|115.26|112.86|115.37|112.97|115.37|112.97|115.15|112.75|0
1649700480000|2022-04-11 18:08:00|115.7|113.3|115.48|113.08|115.81|113.41|115.48|113.08|0
1649700490000|2022-04-11 18:08:10|115.81|113.41|115.7|113.3|115.81|113.41|115.7|113.3|0
1649700500000|2022-04-11 18:08:20|115.59|113.19|115.7|113.3|115.7|113.3|115.26|112.86|0
1649700510000|2022-04-11 18:08:30|115.59|113.19|115.93|113.53|115.93|113.53|115.59|113.19|0
1649700520000|2022-04-11 18:08:40|115.7|113.3|115.59|113.19|115.7|113.3|115.59|113.19|0
1649700530000|2022-04-11 18:08:50|115.81|113.41|115.37|112.97|115.81|113.41|115.37|112.97|0
1649700540000|2022-04-11 18:09:00|115.48|113.08|115.7|113.3|115.7|113.3|115.37|112.97|0
1649700550000|2022-04-11 18:09:10|115.37|112.97|115.7|113.3|115.7|113.3|115.37|112.97|0
1649700560000|2022-04-11 18:09:20|115.59|113.19|115.7|113.3|115.7|113.3|115.59|113.19|0
1649700570000|2022-04-11 18:09:30|115.59|113.19|115.59|113.19|115.59|113.19|115.37|112.97|0
1649700580000|2022-04-11 18:09:40|115.48|113.08|115.53|113.13|115.59|113.19|115.48|113.08|0
1649700590000|2022-04-11 18:09:50|115.7|113.3|115.26|112.86|115.7|113.3|115.26|112.86|0
1649700600000|2022-04-11 18:10:00|115.04|112.64|115.09|112.69|115.09|112.69|114.93|112.53|0
1649700610000|2022-04-11 18:10:10|115.15|112.75|115.48|113.08|115.59|113.19|115.15|112.75|0
1649700620000|2022-04-11 18:10:20|115.37|112.97|115.48|113.08|115.48|113.08|115.26|112.86|0
1649700630000|2022-04-11 18:10:30|115.26|112.86|115.48|113.08|115.48|113.08|115.26|112.86|0
1649700640000|2022-04-11 18:10:40|115.59|113.19|115.48|113.08|115.59|113.19|115.48|113.08|0
1649700650000|2022-04-11 18:10:50|115.59|113.19|115.37|112.97|115.59|113.19|115.26|112.86|0
1649700660000|2022-04-11 18:11:00|115.15|112.75|115.04|112.64|115.15|112.75|114.93|112.53|0
1649700670000|2022-04-11 18:11:10|114.93|112.53|115.15|112.75|115.15|112.75|114.93|112.53|0
1649700680000|2022-04-11 18:11:20|114.93|112.53|114.81|112.41|114.93|112.53|114.81|112.41|0
1649700690000|2022-04-11 18:11:30|114.93|112.53|114.81|112.41|114.93|112.53|114.81|112.41|0
1649700700000|2022-04-11 18:11:40|114.7|112.3|114.04|111.64|114.7|112.3|113.93|111.53|0
1649700710000|2022-04-11 18:11:50|114.15|111.75|113.93|111.53|114.15|111.75|113.93|111.53|0
1649700720000|2022-04-11 18:12:00|114.15|111.75|113.93|111.53|114.15|111.75|113.93|111.53|0
1649700730000|2022-04-11 18:12:10|113.87|111.47|113.71|111.31|113.93|111.53|113.71|111.31|0
1649700740000|2022-04-11 18:12:20|113.82|111.42|113.82|111.42|113.82|111.42|113.82|111.42|0
1649700750000|2022-04-11 18:12:30|113.71|111.31|113.82|111.42|113.82|111.42|113.65|111.25|0
1649700760000|2022-04-11 18:12:40|113.71|111.31|113.82|111.42|113.82|111.42|113.71|111.31|0
1649700770000|2022-04-11 18:12:50|113.71|111.31|113.71|111.31|113.71|111.31|113.6|111.2|0
1649700780000|2022-04-11 18:13:00|113.6|111.2|113.16|110.76|113.6|111.2|113.16|110.76|0
1649700790000|2022-04-11 18:13:10|113.38|110.98|113.38|110.98|113.38|110.98|113.27|110.87|0
1649700800000|2022-04-11 18:13:20|113.27|110.87|113.16|110.76|113.27|110.87|113.16|110.76|0
1649700810000|2022-04-11 18:13:30|112.94|110.54|112.94|110.54|112.94|110.54|112.94|110.54|0
1649700820000|2022-04-11 18:13:40|113.05|110.65|113.16|110.76|113.16|110.76|113.05|110.65|0
1649700830000|2022-04-11 18:13:50|113.21|110.81|113.05|110.65|113.27|110.87|113.05|110.65|0
1649700840000|2022-04-11 18:14:00|113.16|110.76|113.16|110.76|113.16|110.76|113.05|110.65|0
1649700850000|2022-04-11 18:14:10|113.11|110.71|112.83|110.43|113.11|110.71|112.83|110.43|0
1649700860000|2022-04-11 18:14:20|112.51|110.11|111.96|109.56|112.51|110.11|111.96|109.56|0
1649700870000|2022-04-11 18:14:30|111.85|109.45|111.53|109.13|111.85|109.45|111.53|109.13|0
1649700880000|2022-04-11 18:14:40|111.42|109.02|111.42|109.02|111.42|109.02|111.31|108.91|0
1649700890000|2022-04-11 18:14:50|111.53|109.13|111.63|109.23|111.63|109.23|111.53|109.13|0
1649700900000|2022-04-11 18:15:00|111.36|108.96|111.09|108.69|111.36|108.96|111.09|108.69|0
1649700910000|2022-04-11 18:15:10|110.98|108.58|111.09|108.69|111.09|108.69|110.98|108.58|0
1649700920000|2022-04-11 18:15:20|111.2|108.8|110.98|108.58|111.2|108.8|110.98|108.58|0
1649700930000|2022-04-11 18:15:30|111.04|108.64|110.98|108.58|111.09|108.69|110.98|108.58|0
1649700940000|2022-04-11 18:15:40|110.88|108.48|110.77|108.37|110.98|108.58|110.77|108.37|0
1649700950000|2022-04-11 18:15:50|110.88|108.48|110.98|108.58|110.98|108.58|110.88|108.48|0
1649700960000|2022-04-11 18:16:00|110.88|108.48|110.98|108.58|111.2|108.8|110.88|108.48|0
1649700970000|2022-04-11 18:16:10|110.77|108.37|110.98|108.58|110.98|108.58|110.77|108.37|0
1649700980000|2022-04-11 18:16:20|110.88|108.48|110.98|108.58|110.98|108.58|110.88|108.48|0
1649700990000|2022-04-11 18:16:30|111.14|108.74|111.2|108.8|111.2|108.8|111.09|108.69|0
1649701000000|2022-04-11 18:16:40|111.09|108.69|111.2|108.8|111.2|108.8|111.09|108.69|0
1649701010000|2022-04-11 18:16:50|111.09|108.69|110.88|108.48|111.09|108.69|110.88|108.48|0
1649701020000|2022-04-11 18:17:00|110.98|108.58|110.98|108.58|110.98|108.58|110.88|108.48|0
1649701030000|2022-04-11 18:17:10|111.09|108.69|111.2|108.8|111.31|108.91|111.09|108.69|0
1649701040000|2022-04-11 18:17:20|111.03|108.63|110.98|108.58|111.03|108.63|110.98|108.58|0
1649701050000|2022-04-11 18:17:30|110.93|108.53|110.98|108.58|110.98|108.58|110.93|108.53|0
1649701060000|2022-04-11 18:17:40|111.09|108.69|111.2|108.8|111.31|108.91|111.09|108.69|0
1649701070000|2022-04-11 18:17:50|111.09|108.69|111.31|108.91|111.31|108.91|111.09|108.69|0
1649701080000|2022-04-11 18:18:00|111.42|109.02|111.63|109.23|111.63|109.23|111.42|109.02|0
1649701090000|2022-04-11 18:18:10|111.52|109.12|111.42|109.02|111.52|109.12|111.31|108.91|0
1649701100000|2022-04-11 18:18:20|111.31|108.91|110.87|108.47|111.31|108.91|110.87|108.47|0
1649701110000|2022-04-11 18:18:30|110.98|108.58|110.98|108.58|111.09|108.69|110.98|108.58|0
1649701120000|2022-04-11 18:18:40|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1649701130000|2022-04-11 18:18:50|111.2|108.8|110.98|108.58|111.2|108.8|110.98|108.58|0
1649701140000|2022-04-11 18:19:00|111.09|108.69|111.09|108.69|111.09|108.69|110.98|108.58|0
1649701150000|2022-04-11 18:19:10|111.14|108.74|111.31|108.91|111.41|109.01|111.14|108.74|0
1649701160000|2022-04-11 18:19:20|111.2|108.8|111.09|108.69|111.2|108.8|110.98|108.58|0
1649701170000|2022-04-11 18:19:30|110.98|108.58|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701180000|2022-04-11 18:19:40|110.77|108.37|110.66|108.26|110.77|108.37|110.66|108.26|0
1649701190000|2022-04-11 18:19:50|110.55|108.15|110.49|108.09|110.55|108.15|110.44|108.04|0
1649701200000|2022-04-11 18:20:00|110.44|108.04|110.76|108.36|110.76|108.36|110.44|108.04|0
1649701210000|2022-04-11 18:20:10|110.98|108.58|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701220000|2022-04-11 18:20:20|110.76|108.36|110.76|108.36|110.82|108.42|110.66|108.26|0
1649701230000|2022-04-11 18:20:30|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1649701240000|2022-04-11 18:20:40|110.76|108.36|111.03|108.63|111.03|108.63|110.76|108.36|0
1649701250000|2022-04-11 18:20:50|110.98|108.58|111.2|108.8|111.2|108.8|110.87|108.47|0
1649701260000|2022-04-11 18:21:00|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1649701270000|2022-04-11 18:21:10|111.03|108.63|111.09|108.69|111.09|108.69|111.03|108.63|0
1649701280000|2022-04-11 18:21:20|110.98|108.58|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701290000|2022-04-11 18:21:30|110.98|108.58|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701300000|2022-04-11 18:21:40|110.98|108.58|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701310000|2022-04-11 18:21:50|110.76|108.36|110.76|108.36|110.87|108.47|110.76|108.36|0
1649701320000|2022-04-11 18:22:00|110.87|108.47|111.09|108.69|111.09|108.69|110.87|108.47|0
1649701330000|2022-04-11 18:22:10|110.98|108.58|110.87|108.47|111.09|108.69|110.87|108.47|0
1649701340000|2022-04-11 18:22:20|110.66|108.26|110.66|108.26|110.76|108.36|110.66|108.26|0
1649701350000|2022-04-11 18:22:30|110.6|108.2|110.65|108.25|110.65|108.25|110.6|108.2|0
1649701360000|2022-04-11 18:22:40|110.87|108.47|110.98|108.58|110.98|108.58|110.87|108.47|0
1649701370000|2022-04-11 18:22:50|110.92|108.52|110.98|108.58|110.98|108.58|110.92|108.52|0
1649701380000|2022-04-11 18:23:00|110.87|108.47|110.98|108.58|110.98|108.58|110.76|108.36|0
1649701390000|2022-04-11 18:23:10|111.09|108.69|111.09|108.69|111.2|108.8|111.09|108.69|0
1649701400000|2022-04-11 18:23:20|110.98|108.58|110.76|108.36|110.98|108.58|110.76|108.36|0
1649701410000|2022-04-11 18:23:30|110.87|108.47|111.09|108.69|111.09|108.69|110.87|108.47|0
1649701420000|2022-04-11 18:23:40|111.03|108.63|110.98|108.58|111.09|108.69|110.98|108.58|0
1649701430000|2022-04-11 18:23:50|110.87|108.47|110.76|108.36|110.87|108.47|110.76|108.36|0
1649701440000|2022-04-11 18:24:00|110.98|108.58|110.98|108.58|110.98|108.58|110.81|108.41|0
1649701450000|2022-04-11 18:24:10|110.76|108.36|110.87|108.47|110.87|108.47|110.76|108.36|0
1649701460000|2022-04-11 18:24:20|110.76|108.36|110.87|108.47|110.87|108.47|110.76|108.36|0
1649701470000|2022-04-11 18:24:30|110.76|108.36|110.98|108.58|110.98|108.58|110.76|108.36|0
1649701480000|2022-04-11 18:24:40|110.87|108.47|110.87|108.47|110.98|108.58|110.87|108.47|0
1649701490000|2022-04-11 18:24:50|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1649701500000|2022-04-11 18:25:00|110.87|108.47|110.7|108.3|110.87|108.47|110.65|108.25|0
1649701510000|2022-04-11 18:25:10|110.76|108.36|110.76|108.36|110.87|108.47|110.76|108.36|0
1649701520000|2022-04-11 18:25:20|110.98|108.58|111.09|108.69|111.09|108.69|110.98|108.58|0
1649701530000|2022-04-11 18:25:30|111.19|108.79|111.19|108.79|111.19|108.79|111.19|108.79|0
1649701540000|2022-04-11 18:25:40|111.3|108.9|111.3|108.9|111.3|108.9|111.3|108.9|0
1649701550000|2022-04-11 18:25:50|111.35|108.95|111.52|109.12|111.52|109.12|111.35|108.95|0
1649701560000|2022-04-11 18:26:00|111.41|109.01|111.41|109.01|111.52|109.12|111.41|109.01|0
1649701570000|2022-04-11 18:26:10|111.3|108.9|111.35|108.95|111.35|108.95|111.19|108.79|0
1649701580000|2022-04-11 18:26:20|111.3|108.9|111.19|108.79|111.41|109.01|111.19|108.79|0
1649701590000|2022-04-11 18:26:30|111.3|108.9|111.3|108.9|111.41|109.01|111.3|108.9|0
1649701600000|2022-04-11 18:26:40|111.08|108.68|111.19|108.79|111.19|108.79|111.08|108.68|0
1649701610000|2022-04-11 18:26:50|111.08|108.68|111.08|108.68|111.08|108.68|110.98|108.58|0
1649701620000|2022-04-11 18:27:00|111.19|108.79|111.3|108.9|111.41|109.01|111.19|108.79|0
1649701630000|2022-04-11 18:27:10|111.41|109.01|111.52|109.12|111.52|109.12|111.41|109.01|0
1649701640000|2022-04-11 18:27:20|111.41|109.01|111.63|109.23|111.63|109.23|111.3|108.9|0
1649701650000|2022-04-11 18:27:30|111.52|109.12|111.41|109.01|111.52|109.12|111.41|109.01|0
1649701660000|2022-04-11 18:27:40|111.19|108.79|110.98|108.58|111.19|108.79|110.98|108.58|0
1649701670000|2022-04-11 18:27:50|111.08|108.68|111.08|108.68|111.08|108.68|110.98|108.58|0
1649701680000|2022-04-11 18:28:00|111.3|108.9|111.52|109.12|111.52|109.12|111.24|108.84|0
1649701700000|2022-04-11 18:28:20|111.35|108.95|111.3|108.9|111.41|109.01|111.3|108.9|0
1649701710000|2022-04-11 18:28:30|111.19|108.79|111.35|108.95|111.35|108.95|111.08|108.68|0
1649701720000|2022-04-11 18:28:40|111.3|108.9|111.08|108.68|111.3|108.9|111.08|108.68|0
1649701730000|2022-04-11 18:28:50|110.97|108.57|111.3|108.9|111.3|108.9|110.97|108.57|0
1649701740000|2022-04-11 18:29:00|111.41|109.01|111.62|109.22|111.62|109.22|111.41|109.01|0
1649701750000|2022-04-11 18:29:10|111.73|109.33|111.73|109.33|111.73|109.33|111.62|109.22|0
1649701760000|2022-04-11 18:29:20|111.78|109.38|111.73|109.33|111.78|109.38|111.73|109.33|0
1649701770000|2022-04-11 18:29:30|111.68|109.28|111.52|109.12|111.68|109.28|111.52|109.12|0
1649701780000|2022-04-11 18:29:40|111.57|109.17|111.62|109.22|111.73|109.33|111.57|109.17|0
1649701790000|2022-04-11 18:29:50|111.52|109.12|111.41|109.01|111.52|109.12|111.41|109.01|0
1649701800000|2022-04-11 18:30:00|110.97|108.57|110.76|108.36|110.97|108.57|110.76|108.36|0
1649701810000|2022-04-11 18:30:10|110.97|108.57|110.87|108.47|110.97|108.57|110.76|108.36|0
1649701820000|2022-04-11 18:30:20|110.76|108.36|110.65|108.25|110.76|108.36|110.65|108.25|0
1649701830000|2022-04-11 18:30:30|110.54|108.14|110.54|108.14|110.54|108.14|110.43|108.03|0
1649701840000|2022-04-11 18:30:40|110.43|108.03|110.43|108.03|110.43|108.03|110.43|108.03|0
1649701850000|2022-04-11 18:30:50|110.54|108.14|110.76|108.36|110.76|108.36|110.48|108.08|0
1649701860000|2022-04-11 18:31:00|110.65|108.25|110.11|107.71|110.65|108.25|110.11|107.71|0
1649701870000|2022-04-11 18:31:10|110|107.6|110.65|108.25|110.65|108.25|110|107.6|0
1649701880000|2022-04-11 18:31:20|110.54|108.14|110.22|107.82|110.54|108.14|110.22|107.82|0
1649701890000|2022-04-11 18:31:30|110.27|107.87|109.89|107.49|110.27|107.87|109.89|107.49|0
1649701900000|2022-04-11 18:31:40|110|107.6|110.54|108.14|110.54|108.14|110|107.6|0
1649701910000|2022-04-11 18:31:50|110.65|108.25|110.65|108.25|110.65|108.25|110.54|108.14|0
1649701920000|2022-04-11 18:32:00|110.54|108.14|110.43|108.03|110.54|108.14|110.43|108.03|0
1649701930000|2022-04-11 18:32:10|110.32|107.92|110.76|108.36|110.76|108.36|110.32|107.92|0
1649701940000|2022-04-11 18:32:20|110.97|108.57|111.08|108.68|111.08|108.68|110.97|108.57|0
1649701950000|2022-04-11 18:32:30|110.97|108.57|110.76|108.36|110.97|108.57|110.65|108.25|0
1649701960000|2022-04-11 18:32:40|110.86|108.46|111.08|108.68|111.08|108.68|110.86|108.46|0
1649701970000|2022-04-11 18:32:50|110.97|108.57|110.97|108.57|110.97|108.57|110.86|108.46|0
1649701980000|2022-04-11 18:33:00|111.08|108.68|111.3|108.9|111.3|108.9|111.08|108.68|0
1649701990000|2022-04-11 18:33:10|111.51|109.11|111.84|109.44|111.95|109.55|111.51|109.11|0
1649702000000|2022-04-11 18:33:20|111.73|109.33|111.73|109.33|111.73|109.33|111.62|109.22|0
1649702010000|2022-04-11 18:33:30|111.84|109.44|111.62|109.22|111.84|109.44|111.62|109.22|0
1649702020000|2022-04-11 18:33:40|111.73|109.33|111.62|109.22|111.84|109.44|111.62|109.22|0
1649702030000|2022-04-11 18:33:50|111.51|109.11|111.84|109.44|111.95|109.55|111.51|109.11|0
1649702040000|2022-04-11 18:34:00|111.73|109.33|112.06|109.66|112.06|109.66|111.73|109.33|0
1649702050000|2022-04-11 18:34:10|112.16|109.76|111.89|109.49|112.16|109.76|111.89|109.49|0
1649702060000|2022-04-11 18:34:20|111.84|109.44|111.73|109.33|111.84|109.44|111.73|109.33|0
1649702070000|2022-04-11 18:34:30|111.95|109.55|111.73|109.33|111.95|109.55|111.73|109.33|0
1649702080000|2022-04-11 18:34:40|111.84|109.44|111.95|109.55|111.95|109.55|111.84|109.44|0
1649702090000|2022-04-11 18:34:50|112.06|109.66|112.05|109.65|112.06|109.66|112.05|109.65|0
1649702100000|2022-04-11 18:35:00|111.84|109.44|111.73|109.33|111.95|109.55|111.4|109|0
1649702110000|2022-04-11 18:35:10|111.84|109.44|112.16|109.76|112.16|109.76|111.84|109.44|0
1649702120000|2022-04-11 18:35:20|112.05|109.65|112.05|109.65|112.05|109.65|111.84|109.44|0
1649702130000|2022-04-11 18:35:30|111.89|109.49|112.05|109.65|112.05|109.65|111.89|109.49|0
1649702140000|2022-04-11 18:35:40|112|109.6|111.84|109.44|112|109.6|111.84|109.44|0
1649702150000|2022-04-11 18:35:50|111.73|109.33|111.51|109.11|111.73|109.33|111.51|109.11|0
1649702160000|2022-04-11 18:36:00|111.73|109.33|112.05|109.65|112.05|109.65|111.62|109.22|0
1649702170000|2022-04-11 18:36:10|111.95|109.55|111.84|109.44|111.95|109.55|111.84|109.44|0
1649702180000|2022-04-11 18:36:20|111.95|109.55|111.84|109.44|112|109.6|111.84|109.44|0
1649702190000|2022-04-11 18:36:30|111.73|109.33|111.78|109.38|111.78|109.38|111.73|109.33|0
1649702200000|2022-04-11 18:36:40|111.73|109.33|111.45|109.05|111.73|109.33|111.45|109.05|0
1649702210000|2022-04-11 18:36:50|111.29|108.89|111.62|109.22|111.62|109.22|111.19|108.79|0
1649702220000|2022-04-11 18:37:00|111.51|109.11|111.4|109|111.62|109.22|111.4|109|0
1649702230000|2022-04-11 18:37:10|111.73|109.33|111.73|109.33|111.73|109.33|111.51|109.11|0
1649702240000|2022-04-11 18:37:20|111.62|109.22|111.62|109.22|111.62|109.22|111.51|109.11|0
1649702250000|2022-04-11 18:37:30|111.51|109.11|111.51|109.11|111.51|109.11|111.51|109.11|0
1649702260000|2022-04-11 18:37:40|111.62|109.22|111.62|109.22|111.73|109.33|111.62|109.22|0
1649702270000|2022-04-11 18:37:50|111.73|109.33|111.73|109.33|111.73|109.33|111.67|109.27|0
1649702280000|2022-04-11 18:38:00|111.94|109.54|111.84|109.44|112.05|109.65|111.84|109.44|0
1649702290000|2022-04-11 18:38:10|111.73|109.33|111.62|109.22|111.94|109.54|111.62|109.22|0
1649702300000|2022-04-11 18:38:20|111.51|109.11|111.62|109.22|111.62|109.22|111.51|109.11|0
1649702320000|2022-04-11 18:38:40|111.51|109.11|111.83|109.43|111.83|109.43|111.51|109.11|0
1649702330000|2022-04-11 18:38:50|111.73|109.33|111.62|109.22|111.73|109.33|111.62|109.22|0
1649702340000|2022-04-11 18:39:00|111.56|109.16|112.16|109.76|112.16|109.76|111.56|109.16|0
1649702350000|2022-04-11 18:39:10|112.05|109.65|111.94|109.54|112.16|109.76|111.94|109.54|0
1649702360000|2022-04-11 18:39:20|111.83|109.43|111.73|109.33|111.83|109.43|111.73|109.33|0
1649702370000|2022-04-11 18:39:30|111.67|109.27|111.94|109.54|111.94|109.54|111.67|109.27|0
1649702380000|2022-04-11 18:39:40|112.05|109.65|112.16|109.76|112.16|109.76|112.05|109.65|0
1649702390000|2022-04-11 18:39:50|112.05|109.65|112.38|109.98|112.38|109.98|112.05|109.65|0
1649702400000|2022-04-11 18:40:00|112.71|110.31|113.03|110.63|113.03|110.63|112.49|110.09|0
1649702410000|2022-04-11 18:40:10|113.14|110.74|113.14|110.74|113.14|110.74|113.03|110.63|0
1649702420000|2022-04-11 18:40:20|113.25|110.85|113.25|110.85|113.36|110.96|113.25|110.85|0
1649702430000|2022-04-11 18:40:30|113.36|110.96|113.03|110.63|113.36|110.96|113.03|110.63|0
1649702440000|2022-04-11 18:40:40|112.92|110.52|113.03|110.63|113.03|110.63|112.92|110.52|0
1649702450000|2022-04-11 18:40:50|112.92|110.52|112.38|109.98|112.92|110.52|112.27|109.87|0
1649702460000|2022-04-11 18:41:00|112.27|109.87|112.21|109.81|112.32|109.92|112.16|109.76|0
1649702470000|2022-04-11 18:41:10|112.38|109.98|112.27|109.87|112.38|109.98|112.16|109.76|0
1649702480000|2022-04-11 18:41:20|112.16|109.76|111.94|109.54|112.16|109.76|111.94|109.54|0
1649702490000|2022-04-11 18:41:30|111.83|109.43|111.83|109.43|111.83|109.43|111.72|109.32|0
1649702500000|2022-04-11 18:41:40|111.72|109.32|112.27|109.87|112.27|109.87|111.72|109.32|0
1649702510000|2022-04-11 18:41:50|112.38|109.98|112.81|110.41|112.81|110.41|112.38|109.98|0
1649702520000|2022-04-11 18:42:00|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1649702530000|2022-04-11 18:42:10|112.81|110.41|112.27|109.87|112.81|110.41|112.27|109.87|0
1649702540000|2022-04-11 18:42:20|112.38|109.98|112.38|109.98|112.43|110.03|112.38|109.98|0
1649702550000|2022-04-11 18:42:30|112.16|109.76|112.27|109.87|112.27|109.87|112.16|109.76|0
1649702560000|2022-04-11 18:42:40|112.16|109.76|112.27|109.87|112.27|109.87|112.16|109.76|0
1649702570000|2022-04-11 18:42:50|112.16|109.76|112.38|109.98|112.38|109.98|112.16|109.76|0
1649702580000|2022-04-11 18:43:00|112.16|109.76|112.1|109.7|112.27|109.87|112.05|109.65|0
1649702590000|2022-04-11 18:43:10|111.94|109.54|112.16|109.76|112.16|109.76|111.94|109.54|0
1649702600000|2022-04-11 18:43:20|112.05|109.65|112.05|109.65|112.16|109.76|112.05|109.65|0
1649702610000|2022-04-11 18:43:30|112.1|109.7|112.27|109.87|112.27|109.87|112.1|109.7|0
1649702620000|2022-04-11 18:43:40|112.48|110.08|112.27|109.87|112.48|110.08|112.27|109.87|0
1649702630000|2022-04-11 18:43:50|112.16|109.76|112.05|109.65|112.16|109.76|112.05|109.65|0
1649702640000|2022-04-11 18:44:00|112.16|109.76|112.16|109.76|112.27|109.87|112.05|109.65|0
1649702650000|2022-04-11 18:44:10|112.05|109.65|112.16|109.76|112.16|109.76|112.05|109.65|0
1649702660000|2022-04-11 18:44:20|112.27|109.87|112.32|109.92|112.43|110.03|112.27|109.87|0
1649702670000|2022-04-11 18:44:30|112.37|109.97|112.59|110.19|112.59|110.19|112.37|109.97|0
1649702680000|2022-04-11 18:44:40|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1649702690000|2022-04-11 18:44:50|112.65|110.25|112.48|110.08|112.65|110.25|112.48|110.08|0
1649702700000|2022-04-11 18:45:00|112.59|110.19|112.7|110.3|112.7|110.3|112.48|110.08|0
1649702710000|2022-04-11 18:45:10|113.03|110.63|112.92|110.52|113.14|110.74|112.92|110.52|0
1649702720000|2022-04-11 18:45:20|113.03|110.63|113.03|110.63|113.14|110.74|112.92|110.52|0
1649702730000|2022-04-11 18:45:30|112.97|110.57|113.03|110.63|113.03|110.63|112.97|110.57|0
1649702740000|2022-04-11 18:45:40|112.92|110.52|113.03|110.63|113.03|110.63|112.92|110.52|0
1649702750000|2022-04-11 18:45:50|113.14|110.74|113.03|110.63|113.14|110.74|113.03|110.63|0
1649702760000|2022-04-11 18:46:00|112.7|110.3|112.7|110.3|112.81|110.41|112.7|110.3|0
1649702770000|2022-04-11 18:46:10|112.37|109.97|112.7|110.3|112.7|110.3|112.37|109.97|0
1649702780000|2022-04-11 18:46:20|112.92|110.52|113.14|110.74|113.14|110.74|112.7|110.3|0
1649702790000|2022-04-11 18:46:30|113.03|110.63|113.25|110.85|113.25|110.85|113.03|110.63|0
1649702800000|2022-04-11 18:46:40|113.47|111.07|113.58|111.18|113.58|111.18|113.36|110.96|0
1649702810000|2022-04-11 18:46:50|114.02|111.62|114.46|112.06|114.46|112.06|114.02|111.62|0
1649702820000|2022-04-11 18:47:00|114.62|112.22|114.57|112.17|114.68|112.28|114.57|112.17|0
1649702830000|2022-04-11 18:47:10|114.46|112.06|114.24|111.84|114.46|112.06|114.02|111.62|0
1649702840000|2022-04-11 18:47:20|114.4|112|114.35|111.95|114.4|112|114.35|111.95|0
1649702850000|2022-04-11 18:47:30|114.24|111.84|113.91|111.51|114.24|111.84|113.91|111.51|0
1649702860000|2022-04-11 18:47:40|113.69|111.29|113.69|111.29|113.69|111.29|113.69|111.29|0
1649702870000|2022-04-11 18:47:50|113.8|111.4|114.02|111.62|114.02|111.62|113.8|111.4|0
1649702880000|2022-04-11 18:48:00|113.63|111.23|113.52|111.12|113.69|111.29|113.52|111.12|0
1649702890000|2022-04-11 18:48:10|113.47|111.07|113.58|111.18|113.69|111.29|113.47|111.07|0
1649702900000|2022-04-11 18:48:20|113.47|111.07|113.8|111.4|113.8|111.4|113.47|111.07|0
1649702910000|2022-04-11 18:48:30|114.02|111.62|114.35|111.95|114.35|111.95|114.02|111.62|0
1649702920000|2022-04-11 18:48:40|114.24|111.84|114.12|111.72|114.29|111.89|114.12|111.72|0
1649702930000|2022-04-11 18:48:50|114.01|111.61|114.23|111.83|114.24|111.84|114.01|111.61|0
1649702940000|2022-04-11 18:49:00|114.35|111.95|114.35|111.95|114.46|112.06|114.35|111.95|0
1649702950000|2022-04-11 18:49:10|114.68|112.28|114.34|111.94|114.68|112.28|114.34|111.94|0
1649702960000|2022-04-11 18:49:20|114.23|111.83|114.46|112.06|114.46|112.06|114.23|111.83|0
1649702970000|2022-04-11 18:49:30|114.68|112.28|114.68|112.28|114.68|112.28|114.68|112.28|0
1649702980000|2022-04-11 18:49:40|114.57|112.17|114.68|112.28|114.79|112.39|114.57|112.17|0
1649702990000|2022-04-11 18:49:50|115.01|112.61|115.01|112.61|115.12|112.72|114.9|112.5|0
1649703000000|2022-04-11 18:50:00|114.9|112.5|114.79|112.39|114.9|112.5|114.79|112.39|0
1649703010000|2022-04-11 18:50:10|114.9|112.5|115.01|112.61|115.01|112.61|114.9|112.5|0
1649703020000|2022-04-11 18:50:20|115.23|112.83|115.01|112.61|115.23|112.83|115.01|112.61|0
1649703030000|2022-04-11 18:50:30|115.12|112.72|115.01|112.61|115.12|112.72|115.01|112.61|0
1649703040000|2022-04-11 18:50:40|114.68|112.28|114.79|112.39|114.9|112.5|114.68|112.28|0
1649703050000|2022-04-11 18:50:50|115.01|112.61|114.9|112.5|115.01|112.61|114.9|112.5|0
1649703060000|2022-04-11 18:51:00|115.12|112.72|115.23|112.83|115.23|112.83|115.12|112.72|0
1649703070000|2022-04-11 18:51:10|115.34|112.94|115.56|113.16|115.56|113.16|115.34|112.94|0
1649703080000|2022-04-11 18:51:20|115.67|113.27|115.61|113.21|115.67|113.27|115.61|113.21|0
1649703090000|2022-04-11 18:51:30|115.67|113.27|115.56|113.16|115.67|113.27|115.45|113.05|0
1649703100000|2022-04-11 18:51:40|115.78|113.38|115.78|113.38|115.78|113.38|115.56|113.16|0
1649703110000|2022-04-11 18:51:50|115.67|113.27|115.72|113.32|115.78|113.38|115.67|113.27|0
1649703120000|2022-04-11 18:52:00|115.78|113.38|116.67|114.27|116.9|114.5|115.78|113.38|0
1649703130000|2022-04-11 18:52:10|116.56|114.16|116.79|114.39|116.9|114.5|116.56|114.16|0
1649703140000|2022-04-11 18:52:20|116.67|114.27|116.79|114.39|116.9|114.5|116.67|114.27|0
1649703150000|2022-04-11 18:52:30|116.45|114.05|116|113.6|116.45|114.05|116|113.6|0
1649703160000|2022-04-11 18:52:40|115.67|113.27|115.89|113.49|116|113.6|115.67|113.27|0
1649703170000|2022-04-11 18:52:50|115.78|113.38|115.89|113.49|116|113.6|115.78|113.38|0
1649703180000|2022-04-11 18:53:00|115.78|113.38|115.67|113.27|115.78|113.38|115.56|113.16|0
1649703190000|2022-04-11 18:53:10|116.12|113.72|115.89|113.49|116.12|113.72|115.89|113.49|0
1649703200000|2022-04-11 18:53:20|115.78|113.38|115.78|113.38|115.78|113.38|115.67|113.27|0
1649703210000|2022-04-11 18:53:30|115.67|113.27|115.56|113.16|115.67|113.27|115.56|113.16|0
1649703220000|2022-04-11 18:53:40|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1649703230000|2022-04-11 18:53:50|115.56|113.16|115.45|113.05|115.56|113.16|115.45|113.05|0
1649703240000|2022-04-11 18:54:00|115.23|112.83|115.11|112.71|115.23|112.83|115.11|112.71|0
1649703250000|2022-04-11 18:54:10|114.89|112.49|114.67|112.27|114.89|112.49|114.56|112.16|0
1649703260000|2022-04-11 18:54:20|114.56|112.16|114.67|112.27|114.67|112.27|114.56|112.16|0
1649703270000|2022-04-11 18:54:30|114.89|112.49|114.78|112.38|114.89|112.49|114.78|112.38|0
1649703280000|2022-04-11 18:54:40|114.84|112.44|115.06|112.66|115.06|112.66|114.84|112.44|0
1649703290000|2022-04-11 18:54:50|115|112.6|114.89|112.49|115|112.6|114.89|112.49|0
1649703300000|2022-04-11 18:55:00|115|112.6|115.34|112.94|115.34|112.94|115|112.6|0
1649703310000|2022-04-11 18:55:10|115.56|113.16|115.89|113.49|115.89|113.49|115.45|113.05|0
1649703320000|2022-04-11 18:55:20|115.78|113.38|115.56|113.16|115.78|113.38|115.56|113.16|0
1649703330000|2022-04-11 18:55:30|115.78|113.38|115.67|113.27|115.78|113.38|115.67|113.27|0
1649703340000|2022-04-11 18:55:40|115.78|113.38|115.78|113.38|115.78|113.38|115.78|113.38|0
1649703350000|2022-04-11 18:55:50|115.89|113.49|115.89|113.49|115.89|113.49|115.89|113.49|0
1649703360000|2022-04-11 18:56:00|115.61|113.21|115.45|113.05|115.67|113.27|115.45|113.05|0
1649703370000|2022-04-11 18:56:10|115.56|113.16|115.22|112.82|115.56|113.16|115.22|112.82|0
1649703380000|2022-04-11 18:56:20|115.11|112.71|115.11|112.71|115.11|112.71|115.11|112.71|0
1649703390000|2022-04-11 18:56:30|115.22|112.82|115.45|113.05|115.45|113.05|115.22|112.82|0
1649703400000|2022-04-11 18:56:40|115.33|112.93|115.56|113.16|115.56|113.16|115.33|112.93|0
1649703410000|2022-04-11 18:56:50|115.45|113.05|115.45|113.05|115.56|113.16|115.45|113.05|0
1649703420000|2022-04-11 18:57:00|115.56|113.16|115.56|113.16|115.56|113.16|115.45|113.05|0
1649703430000|2022-04-11 18:57:10|115.78|113.38|115.67|113.27|115.78|113.38|115.56|113.16|0
1649703440000|2022-04-11 18:57:20|115.56|113.16|115.56|113.16|115.67|113.27|115.56|113.16|0
1649703450000|2022-04-11 18:57:30|115.44|113.04|115.33|112.93|115.44|113.04|115.33|112.93|0
1649703460000|2022-04-11 18:57:40|115.22|112.82|115|112.6|115.22|112.82|114.89|112.49|0
1649703470000|2022-04-11 18:57:50|115.11|112.71|115|112.6|115.17|112.77|115|112.6|0
1649703480000|2022-04-11 18:58:00|115.11|112.71|115.11|112.71|115.11|112.71|115|112.6|0
1649703490000|2022-04-11 18:58:10|115.17|112.77|115.44|113.04|115.44|113.04|115.11|112.71|0
1649703500000|2022-04-11 18:58:20|115.33|112.93|115.22|112.82|115.33|112.93|115.11|112.71|0
1649703510000|2022-04-11 18:58:30|115.33|112.93|115.22|112.82|115.33|112.93|115.22|112.82|0
1649703520000|2022-04-11 18:58:40|115.05|112.65|115.22|112.82|115.22|112.82|115.05|112.65|0
1649703530000|2022-04-11 18:58:50|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1649703540000|2022-04-11 18:59:00|115.11|112.71|115.33|112.93|115.33|112.93|115.11|112.71|0
1649703550000|2022-04-11 18:59:10|115.55|113.15|115.55|113.15|115.67|113.27|115.55|113.15|0
1649703560000|2022-04-11 18:59:20|115.67|113.27|115.33|112.93|115.67|113.27|115.33|112.93|0
1649703570000|2022-04-11 18:59:30|115.11|112.71|115.11|112.71|115.11|112.71|115.11|112.71|0
1649703580000|2022-04-11 18:59:40|115.22|112.82|115.33|112.93|115.33|112.93|115.22|112.82|0
1649703590000|2022-04-11 18:59:50|115.22|112.82|115.33|112.93|115.33|112.93|115.22|112.82|0
1649703600000|2022-04-11 19:00:00|115.22|112.82|115.78|113.38|115.78|113.38|115.22|112.82|0
1649703610000|2022-04-11 19:00:10|115.55|113.15|115.55|113.15|115.55|113.15|115.22|112.82|0
1649703620000|2022-04-11 19:00:20|115.66|113.26|115.66|113.26|115.78|113.38|115.66|113.26|0
1649703630000|2022-04-11 19:00:30|115.55|113.15|115.78|113.38|115.78|113.38|115.55|113.15|0
1649703640000|2022-04-11 19:00:40|115.89|113.49|115.89|113.49|115.89|113.49|115.78|113.38|0
1649703650000|2022-04-11 19:00:50|115.78|113.38|115.55|113.15|115.78|113.38|115.55|113.15|0
1649703660000|2022-04-11 19:01:00|115.44|113.04|115.78|113.38|115.78|113.38|115.22|112.82|0
1649703670000|2022-04-11 19:01:10|115.66|113.26|116.44|114.04|116.44|114.04|115.66|113.26|0
1649703680000|2022-04-11 19:01:20|116.56|114.16|116.56|114.16|116.67|114.27|116.56|114.16|0
1649703690000|2022-04-11 19:01:30|116.55|114.15|116|113.6|116.55|114.15|116|113.6|0
1649703700000|2022-04-11 19:01:40|116.22|113.82|116.44|114.04|116.44|114.04|116.22|113.82|0
1649703710000|2022-04-11 19:01:50|116.55|114.15|116.33|113.93|116.55|114.15|116.33|113.93|0
1649703720000|2022-04-11 19:02:00|116.55|114.15|117.56|115.16|117.56|115.16|116.55|114.15|0
1649703730000|2022-04-11 19:02:10|117.79|115.39|117|114.6|117.79|115.39|116.89|114.49|0
1649703740000|2022-04-11 19:02:20|116.89|114.49|116.78|114.38|116.89|114.49|116.67|114.27|0
1649703750000|2022-04-11 19:02:30|117.23|114.83|116.78|114.38|117.23|114.83|116.67|114.27|0
1649703760000|2022-04-11 19:02:40|116.67|114.27|116.55|114.15|116.67|114.27|116.55|114.15|0
1649703770000|2022-04-11 19:02:50|116.11|113.71|115.77|113.37|116.11|113.71|115.77|113.37|0
1649703780000|2022-04-11 19:03:00|115.33|112.93|115.44|113.04|115.44|113.04|115.33|112.93|0
1649703790000|2022-04-11 19:03:10|115.33|112.93|115.44|113.04|115.44|113.04|115.22|112.82|0
1649703800000|2022-04-11 19:03:20|115.33|112.93|115.11|112.71|115.33|112.93|115.11|112.71|0
1649703810000|2022-04-11 19:03:30|115.33|112.93|115.11|112.71|115.33|112.93|115.11|112.71|0
1649703820000|2022-04-11 19:03:40|115.22|112.82|115.11|112.71|115.22|112.82|115.11|112.71|0
1649703830000|2022-04-11 19:03:50|115.22|112.82|115.22|112.82|115.22|112.82|115.11|112.71|0
1649703840000|2022-04-11 19:04:00|115.11|112.71|115.11|112.71|115.11|112.71|115.11|112.71|0
1649703850000|2022-04-11 19:04:10|115|112.6|114.11|111.71|115|112.6|114.11|111.71|0
1649703860000|2022-04-11 19:04:20|114.22|111.82|114|111.6|114.22|111.82|114|111.6|0
1649703870000|2022-04-11 19:04:30|113.89|111.49|113.78|111.38|113.89|111.49|113.78|111.38|0
1649703880000|2022-04-11 19:04:40|113.89|111.49|113.78|111.38|113.89|111.49|113.67|111.27|0
1649703890000|2022-04-11 19:04:50|113.56|111.16|113.51|111.11|113.56|111.16|113.34|110.94|0
1649703900000|2022-04-11 19:05:00|113.56|111.16|113.34|110.94|113.56|111.16|113.23|110.83|0
1649703910000|2022-04-11 19:05:10|113.56|111.16|113.56|111.16|113.56|111.16|113.45|111.05|0
1649703920000|2022-04-11 19:05:20|113.67|111.27|113.67|111.27|113.89|111.49|113.67|111.27|0
1649703930000|2022-04-11 19:05:30|113.56|111.16|113.34|110.94|113.56|111.16|113.34|110.94|0
1649703940000|2022-04-11 19:05:40|113.12|110.72|113.23|110.83|113.23|110.83|113.12|110.72|0
1649703950000|2022-04-11 19:05:50|113.01|110.61|113.23|110.83|113.23|110.83|113.01|110.61|0
1649703960000|2022-04-11 19:06:00|113.01|110.61|112.58|110.18|113.01|110.61|112.58|110.18|0
1649703970000|2022-04-11 19:06:10|112.47|110.07|112.58|110.18|112.69|110.29|112.47|110.07|0
1649703980000|2022-04-11 19:06:20|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1649703990000|2022-04-11 19:06:30|113.01|110.61|113.01|110.61|113.12|110.72|113.01|110.61|0
1649704000000|2022-04-11 19:06:40|113.12|110.72|113.01|110.61|113.12|110.72|113.01|110.61|0
1649704010000|2022-04-11 19:06:50|112.9|110.5|113.23|110.83|113.23|110.83|112.9|110.5|0
1649704020000|2022-04-11 19:07:00|112.9|110.5|113.01|110.61|113.01|110.61|112.79|110.39|0
1649704030000|2022-04-11 19:07:10|112.9|110.5|112.79|110.39|112.9|110.5|112.79|110.39|0
1649704040000|2022-04-11 19:07:20|113.01|110.61|112.9|110.5|113.07|110.67|112.9|110.5|0
1649704050000|2022-04-11 19:07:30|112.96|110.56|113.23|110.83|113.23|110.83|112.96|110.56|0
1649704060000|2022-04-11 19:07:40|113.45|111.05|113.45|111.05|113.45|111.05|113.45|111.05|0
1649704070000|2022-04-11 19:07:50|113.34|110.94|113.34|110.94|113.34|110.94|113.34|110.94|0
1649704080000|2022-04-11 19:08:00|113.67|111.27|113.56|111.16|113.89|111.49|113.56|111.16|0
1649704090000|2022-04-11 19:08:10|113.67|111.27|113.45|111.05|113.78|111.38|113.45|111.05|0
1649704100000|2022-04-11 19:08:20|112.9|110.5|113.45|111.05|113.45|111.05|112.9|110.5|0
1649704110000|2022-04-11 19:08:30|113.56|111.16|114|111.6|114.11|111.71|113.56|111.16|0
1649704120000|2022-04-11 19:08:40|114.11|111.71|113.78|111.38|114.11|111.71|113.67|111.27|0
1649704130000|2022-04-11 19:08:50|113.56|111.16|113.45|111.05|113.56|111.16|113.45|111.05|0
1649704140000|2022-04-11 19:09:00|113.56|111.16|113.78|111.38|113.89|111.49|113.56|111.16|0
1649704150000|2022-04-11 19:09:10|113.67|111.27|113.89|111.49|113.89|111.49|113.67|111.27|0
1649704160000|2022-04-11 19:09:20|114|111.6|113.89|111.49|114.11|111.71|113.89|111.49|0
1649704170000|2022-04-11 19:09:30|114|111.6|113.83|111.43|114.11|111.71|113.83|111.43|0
1649704180000|2022-04-11 19:09:40|113.78|111.38|113.89|111.49|113.89|111.49|113.78|111.38|0
1649704190000|2022-04-11 19:09:50|114|111.6|114.11|111.71|114.22|111.82|114|111.6|0
1649704200000|2022-04-11 19:10:00|114.33|111.93|114.88|112.48|114.88|112.48|114.33|111.93|0
1649704210000|2022-04-11 19:10:10|114.77|112.37|114.77|112.37|114.77|112.37|114.77|112.37|0
1649704220000|2022-04-11 19:10:20|114.66|112.26|114.66|112.26|114.77|112.37|114.66|112.26|0
1649704230000|2022-04-11 19:10:30|114.55|112.15|114.88|112.48|114.88|112.48|114.55|112.15|0
1649704240000|2022-04-11 19:10:40|114.66|112.26|114.6|112.2|114.66|112.26|114.6|112.2|0
1649704250000|2022-04-11 19:10:50|114.66|112.26|114.71|112.31|114.82|112.42|114.66|112.26|0
1649704260000|2022-04-11 19:11:00|114.55|112.15|114.77|112.37|114.77|112.37|114.55|112.15|0
1649704270000|2022-04-11 19:11:10|114.55|112.15|114.33|111.93|114.55|112.15|114.33|111.93|0
1649704280000|2022-04-11 19:11:20|113.67|111.27|113.56|111.16|113.67|111.27|113.56|111.16|0
1649704290000|2022-04-11 19:11:30|113.45|111.05|113.78|111.38|113.78|111.38|113.45|111.05|0
1649704300000|2022-04-11 19:11:40|113.56|111.16|113.34|110.94|113.56|111.16|113.23|110.83|0
1649704310000|2022-04-11 19:11:50|113.23|110.83|113.23|110.83|113.34|110.94|113.23|110.83|0
1649704320000|2022-04-11 19:12:00|112.79|110.39|112.79|110.39|112.9|110.5|112.79|110.39|0
1649704330000|2022-04-11 19:12:10|112.68|110.28|112.9|110.5|112.9|110.5|112.68|110.28|0
1649704340000|2022-04-11 19:12:20|112.68|110.28|112.79|110.39|112.79|110.39|112.57|110.17|0
1649704350000|2022-04-11 19:12:30|112.68|110.28|112.68|110.28|112.68|110.28|112.57|110.17|0
1649704360000|2022-04-11 19:12:40|112.79|110.39|113.01|110.61|113.12|110.72|112.79|110.39|0
1649704370000|2022-04-11 19:12:50|113.23|110.83|113.34|110.94|113.45|111.05|113.23|110.83|0
1649704380000|2022-04-11 19:13:00|113.45|111.05|112.9|110.5|113.45|111.05|112.9|110.5|0
1649704390000|2022-04-11 19:13:10|113.01|110.61|113.01|110.61|113.23|110.83|113.01|110.61|0
1649704400000|2022-04-11 19:13:20|113.06|110.66|112.9|110.5|113.12|110.72|112.9|110.5|0
1649704410000|2022-04-11 19:13:30|112.84|110.44|112.9|110.5|112.9|110.5|112.79|110.39|0
1649704420000|2022-04-11 19:13:40|112.84|110.44|112.9|110.5|112.9|110.5|112.84|110.44|0
1649704430000|2022-04-11 19:13:50|113.01|110.61|113.12|110.72|113.12|110.72|113.01|110.61|0
1649704440000|2022-04-11 19:14:00|113.23|110.83|113.01|110.61|113.45|111.05|113.01|110.61|0
1649704450000|2022-04-11 19:14:10|113.06|110.66|112.79|110.39|113.12|110.72|112.79|110.39|0
1649704460000|2022-04-11 19:14:20|112.84|110.44|112.79|110.39|112.84|110.44|112.68|110.28|0
1649704470000|2022-04-11 19:14:30|112.68|110.28|112.73|110.33|112.9|110.5|112.68|110.28|0
1649704480000|2022-04-11 19:14:40|112.79|110.39|112.79|110.39|112.79|110.39|112.68|110.28|0
1649704490000|2022-04-11 19:14:50|112.68|110.28|112.62|110.22|112.68|110.28|112.62|110.22|0
1649704500000|2022-04-11 19:15:00|112.9|110.5|112.57|110.17|112.9|110.5|112.57|110.17|0
1649704510000|2022-04-11 19:15:10|112.35|109.95|112.35|109.95|112.35|109.95|112.13|109.73|0
1649704520000|2022-04-11 19:15:20|112.24|109.84|112.3|109.9|112.35|109.95|112.24|109.84|0
1649704530000|2022-04-11 19:15:30|112.24|109.84|112.13|109.73|112.46|110.06|112.13|109.73|0
1649704540000|2022-04-11 19:15:40|112.02|109.62|111.92|109.52|112.02|109.62|111.92|109.52|0
1649704550000|2022-04-11 19:15:50|112.02|109.62|111.92|109.52|112.02|109.62|111.92|109.52|0
1649704560000|2022-04-11 19:16:00|111.48|109.08|111.37|108.97|111.48|109.08|111.26|108.86|0
1649704570000|2022-04-11 19:16:10|111.16|108.76|111.59|109.19|111.59|109.19|111.16|108.76|0
1649704580000|2022-04-11 19:16:20|111.7|109.3|111.92|109.52|111.92|109.52|111.7|109.3|0
1649704590000|2022-04-11 19:16:30|112.02|109.62|112.35|109.95|112.35|109.95|112.02|109.62|0
1649704600000|2022-04-11 19:16:40|112.46|110.06|112.46|110.06|112.46|110.06|112.46|110.06|0
1649704610000|2022-04-11 19:16:50|112.35|109.95|112.35|109.95|112.35|109.95|112.35|109.95|0
1649704620000|2022-04-11 19:17:00|112.24|109.84|112.24|109.84|112.35|109.95|112.24|109.84|0
1649704630000|2022-04-11 19:17:10|112.57|110.17|112.24|109.84|112.57|110.17|112.24|109.84|0
1649704640000|2022-04-11 19:17:20|112.13|109.73|112.46|110.06|112.46|110.06|112.13|109.73|0
1649704650000|2022-04-11 19:17:30|112.68|110.28|112.57|110.17|112.68|110.28|112.57|110.17|0
1649704660000|2022-04-11 19:17:40|112.46|110.06|112.51|110.11|112.68|110.28|112.46|110.06|0
1649704670000|2022-04-11 19:17:50|112.79|110.39|112.68|110.28|112.79|110.39|112.68|110.28|0
1649704680000|2022-04-11 19:18:00|112.79|110.39|112.57|110.17|112.79|110.39|112.57|110.17|0
1649704690000|2022-04-11 19:18:10|112.51|110.11|112.4|110|112.51|110.11|112.24|109.84|0
1649704700000|2022-04-11 19:18:20|112.57|110.17|112.68|110.28|112.68|110.28|112.57|110.17|0
1649704710000|2022-04-11 19:18:30|112.79|110.39|112.46|110.06|112.79|110.39|112.46|110.06|0
1649704720000|2022-04-11 19:18:40|112.35|109.95|112.29|109.89|112.4|110|112.29|109.89|0
1649704730000|2022-04-11 19:18:50|112.07|109.67|111.91|109.51|112.13|109.73|111.91|109.51|0
1649704740000|2022-04-11 19:19:00|111.8|109.4|111.91|109.51|111.91|109.51|111.8|109.4|0
1649704750000|2022-04-11 19:19:10|111.7|109.3|111.7|109.3|111.8|109.4|111.7|109.3|0
1649704760000|2022-04-11 19:19:20|111.8|109.4|111.7|109.3|111.8|109.4|111.7|109.3|0
1649704770000|2022-04-11 19:19:30|111.91|109.51|111.8|109.4|112.02|109.62|111.7|109.3|0
1649704780000|2022-04-11 19:19:40|111.7|109.3|111.59|109.19|111.7|109.3|111.59|109.19|0
1649704790000|2022-04-11 19:19:50|111.7|109.3|112.02|109.62|112.02|109.62|111.7|109.3|0
1649704800000|2022-04-11 19:20:00|111.8|109.4|111.42|109.02|111.91|109.51|111.42|109.02|0
1649704810000|2022-04-11 19:20:10|111.37|108.97|111.8|109.4|111.8|109.4|111.37|108.97|0
1649704820000|2022-04-11 19:20:20|111.7|109.3|111.48|109.08|111.7|109.3|111.48|109.08|0
1649704830000|2022-04-11 19:20:30|111.59|109.19|111.7|109.3|111.7|109.3|111.59|109.19|0
1649704840000|2022-04-11 19:20:40|111.8|109.4|111.69|109.29|111.8|109.4|111.69|109.29|0
1649704850000|2022-04-11 19:20:50|111.48|109.08|111.26|108.86|111.48|109.08|111.26|108.86|0
1649704860000|2022-04-11 19:21:00|111.37|108.97|111.04|108.64|111.37|108.97|111.04|108.64|0
1649704870000|2022-04-11 19:21:10|110.94|108.54|110.83|108.43|110.94|108.54|110.83|108.43|0
1649704880000|2022-04-11 19:21:20|110.94|108.54|110.83|108.43|110.94|108.54|110.83|108.43|0
1649704890000|2022-04-11 19:21:30|110.94|108.54|110.94|108.54|111.04|108.64|110.83|108.43|0
1649704900000|2022-04-11 19:21:40|110.88|108.48|111.15|108.75|111.15|108.75|110.83|108.43|0
1649704910000|2022-04-11 19:21:50|111.26|108.86|111.48|109.08|111.48|109.08|111.26|108.86|0
1649704920000|2022-04-11 19:22:00|111.69|109.29|111.69|109.29|111.69|109.29|111.48|109.08|0
1649704930000|2022-04-11 19:22:10|111.59|109.19|111.53|109.13|111.59|109.19|111.48|109.08|0
1649704940000|2022-04-11 19:22:20|111.59|109.19|111.15|108.75|111.59|109.19|111.15|108.75|0
1649704950000|2022-04-11 19:22:30|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1649704960000|2022-04-11 19:22:40|111.15|108.75|111.37|108.97|111.37|108.97|111.15|108.75|0
1649704970000|2022-04-11 19:22:50|111.42|109.02|111.37|108.97|111.48|109.08|111.37|108.97|0
1649704980000|2022-04-11 19:23:00|111.48|109.08|111.37|108.97|111.48|109.08|111.37|108.97|0
1649704990000|2022-04-11 19:23:10|111.26|108.86|111.15|108.75|111.26|108.86|111.15|108.75|0
1649705000000|2022-04-11 19:23:20|111.48|109.08|111.8|109.4|111.8|109.4|111.48|109.08|0
1649705010000|2022-04-11 19:23:30|111.69|109.29|111.58|109.18|111.69|109.29|111.58|109.18|0
1649705020000|2022-04-11 19:23:40|111.48|109.08|111.37|108.97|111.48|109.08|111.37|108.97|0
1649705030000|2022-04-11 19:23:50|111.48|109.08|111.58|109.18|111.58|109.18|111.48|109.08|0
1649705040000|2022-04-11 19:24:00|111.37|108.97|111.26|108.86|111.37|108.97|111.26|108.86|0
1649705050000|2022-04-11 19:24:10|111.42|109.02|110.93|108.53|111.42|109.02|110.93|108.53|0
1649705060000|2022-04-11 19:24:20|110.83|108.43|110.83|108.43|110.88|108.48|110.83|108.43|0
1649705070000|2022-04-11 19:24:30|111.04|108.64|110.88|108.48|111.04|108.64|110.88|108.48|0
1649705080000|2022-04-11 19:24:40|110.83|108.43|110.93|108.53|110.93|108.53|110.83|108.43|0
1649705090000|2022-04-11 19:24:50|110.83|108.43|110.88|108.48|110.88|108.48|110.83|108.43|0
1649705100000|2022-04-11 19:25:00|110.83|108.43|110.66|108.26|110.93|108.53|110.66|108.26|0
1649705110000|2022-04-11 19:25:10|110.61|108.21|110.72|108.32|110.72|108.32|110.5|108.1|0
1649705120000|2022-04-11 19:25:20|110.93|108.53|110.72|108.32|111.04|108.64|110.72|108.32|0
1649705130000|2022-04-11 19:25:30|110.39|107.99|110.5|108.1|110.5|108.1|110.39|107.99|0
1649705140000|2022-04-11 19:25:40|110.34|107.94|110.39|107.99|110.39|107.99|110.29|107.89|0
1649705150000|2022-04-11 19:25:50|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1649705160000|2022-04-11 19:26:00|110.98|108.58|110.39|107.99|110.98|108.58|110.28|107.88|0
1649705170000|2022-04-11 19:26:10|110.28|107.88|110.44|108.04|110.44|108.04|110.28|107.88|0
1649705180000|2022-04-11 19:26:20|110.39|107.99|110.28|107.88|110.39|107.99|110.28|107.88|0
1649705190000|2022-04-11 19:26:30|110.39|107.99|110.18|107.78|110.39|107.99|110.18|107.78|0
1649705200000|2022-04-11 19:26:40|110.07|107.67|110.07|107.67|110.07|107.67|109.96|107.56|0
1649705210000|2022-04-11 19:26:50|109.96|107.56|109.8|107.4|109.96|107.56|109.8|107.4|0
1649705220000|2022-04-11 19:27:00|109.75|107.35|109.91|107.51|110.07|107.67|109.75|107.35|0
1649705230000|2022-04-11 19:27:10|109.75|107.35|109.96|107.56|109.96|107.56|109.75|107.35|0
1649705240000|2022-04-11 19:27:20|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1649705250000|2022-04-11 19:27:30|109.96|107.56|110.07|107.67|110.07|107.67|109.96|107.56|0
1649705260000|2022-04-11 19:27:40|109.96|107.56|109.96|107.56|110.07|107.67|109.96|107.56|0
1649705270000|2022-04-11 19:27:50|109.9|107.5|109.75|107.35|109.9|107.5|109.75|107.35|0
1649705280000|2022-04-11 19:28:00|109.85|107.45|109.9|107.5|109.9|107.5|109.85|107.45|0
1649705290000|2022-04-11 19:28:10|109.96|107.56|109.21|106.81|109.96|107.56|109.1|106.7|0
1649705300000|2022-04-11 19:28:20|109.1|106.7|108.78|106.38|109.1|106.7|108.78|106.38|0
1649705310000|2022-04-11 19:28:30|108.67|106.27|108.89|106.49|108.89|106.49|108.67|106.27|0
1649705320000|2022-04-11 19:28:40|108.78|106.38|108.78|106.38|108.89|106.49|108.78|106.38|0
1649705330000|2022-04-11 19:28:50|108.67|106.27|108.73|106.33|108.78|106.38|108.67|106.27|0
1649705340000|2022-04-11 19:29:00|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1649705350000|2022-04-11 19:29:10|108.57|106.17|108.78|106.38|108.78|106.38|108.57|106.17|0
1649705360000|2022-04-11 19:29:20|108.89|106.49|108.99|106.59|108.99|106.59|108.89|106.49|0
1649705370000|2022-04-11 19:29:30|109.1|106.7|109.21|106.81|109.21|106.81|109.1|106.7|0
1649705380000|2022-04-11 19:29:40|108.67|106.27|108.78|106.38|108.99|106.59|108.67|106.27|0
1649705390000|2022-04-11 19:29:50|108.67|106.27|108.83|106.43|108.83|106.43|108.67|106.27|0
1649705400000|2022-04-11 19:30:00|108.78|106.38|108.78|106.38|108.78|106.38|108.78|106.38|0
1649705410000|2022-04-11 19:30:10|108.57|106.17|108.67|106.27|108.78|106.38|108.57|106.17|0
1649705420000|2022-04-11 19:30:20|108.62|106.22|108.78|106.38|108.78|106.38|108.57|106.17|0
1649705430000|2022-04-11 19:30:30|108.83|106.43|108.67|106.27|108.83|106.43|108.57|106.17|0
1649705440000|2022-04-11 19:30:40|108.78|106.38|108.78|106.38|108.89|106.49|108.78|106.38|0
1649705450000|2022-04-11 19:30:50|108.89|106.49|108.78|106.38|108.89|106.49|108.78|106.38|0
1649705460000|2022-04-11 19:31:00|108.57|106.17|108.78|106.38|108.78|106.38|108.57|106.17|0
1649705470000|2022-04-11 19:31:10|108.72|106.32|108.99|106.59|108.99|106.59|108.72|106.32|0
1649705480000|2022-04-11 19:31:20|109.1|106.7|109.1|106.7|109.1|106.7|109.1|106.7|0
1649705490000|2022-04-11 19:31:30|108.99|106.59|109.04|106.64|109.1|106.7|108.99|106.59|0
1649705500000|2022-04-11 19:31:40|108.99|106.59|108.67|106.27|108.99|106.59|108.67|106.27|0
1649705510000|2022-04-11 19:31:50|108.78|106.38|108.67|106.27|108.78|106.38|108.67|106.27|0
1649705520000|2022-04-11 19:32:00|108.89|106.49|108.78|106.38|108.89|106.49|108.78|106.38|0
1649705530000|2022-04-11 19:32:10|108.89|106.49|108.46|106.06|108.89|106.49|108.46|106.06|0
1649705540000|2022-04-11 19:32:20|108.35|105.95|108.14|105.74|108.35|105.95|108.14|105.74|0
1649705550000|2022-04-11 19:32:30|107.93|105.53|107.93|105.53|108.03|105.63|107.82|105.42|0
1649705560000|2022-04-11 19:32:40|108.03|105.63|108.14|105.74|108.14|105.74|108.03|105.63|0
1649705570000|2022-04-11 19:32:50|108.08|105.68|107.5|105.1|108.08|105.68|107.5|105.1|0
1649705580000|2022-04-11 19:33:00|107.18|104.78|106.66|104.26|107.18|104.78|106.66|104.26|0
1649705590000|2022-04-11 19:33:10|106.76|104.36|106.76|104.36|106.87|104.47|106.66|104.26|0
1649705600000|2022-04-11 19:33:20|106.87|104.47|106.55|104.15|106.87|104.47|106.39|103.99|0
1649705610000|2022-04-11 19:33:30|106.76|104.36|107.08|104.68|107.08|104.68|106.76|104.36|0
1649705620000|2022-04-11 19:33:40|107.18|104.78|107.61|105.21|107.61|105.21|107.18|104.78|0
1649705630000|2022-04-11 19:33:50|107.4|105|107.18|104.78|107.4|105|107.18|104.78|0
1649705640000|2022-04-11 19:34:00|107.08|104.68|107.02|104.62|107.08|104.68|106.87|104.47|0
1649705650000|2022-04-11 19:34:10|106.97|104.57|106.97|104.57|107.08|104.68|106.97|104.57|0
1649705660000|2022-04-11 19:34:20|106.81|104.41|106.76|104.36|106.81|104.41|106.76|104.36|0
1649705670000|2022-04-11 19:34:30|106.65|104.25|106.65|104.25|106.65|104.25|106.65|104.25|0
1649705680000|2022-04-11 19:34:40|106.76|104.36|106.76|104.36|106.87|104.47|106.76|104.36|0
1649705690000|2022-04-11 19:34:50|106.71|104.31|106.44|104.04|106.71|104.31|106.44|104.04|0
1649705700000|2022-04-11 19:35:00|106.23|103.83|106.13|103.73|106.23|103.83|106.13|103.73|0
1649705710000|2022-04-11 19:35:10|106.02|103.62|106.44|104.04|106.44|104.04|106.02|103.62|0
1649705720000|2022-04-11 19:35:20|106.34|103.94|106.65|104.25|106.76|104.36|106.34|103.94|0
1649705730000|2022-04-11 19:35:30|106.44|104.04|106.49|104.09|106.49|104.09|106.44|104.04|0
1649705740000|2022-04-11 19:35:40|106.55|104.15|106.6|104.2|106.65|104.25|106.55|104.15|0
1649705750000|2022-04-11 19:35:50|106.55|104.15|106.55|104.15|106.55|104.15|106.44|104.04|0
1649705760000|2022-04-11 19:36:00|106.34|103.94|106.23|103.83|106.34|103.94|106.23|103.83|0
1649705770000|2022-04-11 19:36:10|106.18|103.78|106.23|103.83|106.34|103.94|106.18|103.78|0
1649705780000|2022-04-11 19:36:20|106.13|103.73|105.92|103.52|106.13|103.73|105.92|103.52|0
1649705790000|2022-04-11 19:36:30|106.02|103.62|106.13|103.73|106.13|103.73|106.02|103.62|0
1649705800000|2022-04-11 19:36:40|106.02|103.62|105.86|103.46|106.02|103.62|105.86|103.46|0
1649705810000|2022-04-11 19:36:50|105.97|103.57|106.02|103.62|106.02|103.62|105.92|103.52|0
1649705820000|2022-04-11 19:37:00|106.13|103.73|105.92|103.52|106.13|103.73|105.92|103.52|0
1649705830000|2022-04-11 19:37:10|105.86|103.46|105.81|103.41|105.92|103.52|105.81|103.41|0
1649705840000|2022-04-11 19:37:20|105.92|103.52|106.34|103.94|106.34|103.94|105.92|103.52|0
1649705850000|2022-04-11 19:37:30|106.23|103.83|106.23|103.83|106.34|103.94|106.23|103.83|0
1649705860000|2022-04-11 19:37:40|106.13|103.73|106.13|103.73|106.18|103.78|106.13|103.73|0
1649705870000|2022-04-11 19:37:50|106.23|103.83|106.02|103.62|106.34|103.94|106.02|103.62|0
1649705880000|2022-04-11 19:38:00|105.76|103.36|105.97|103.57|105.97|103.57|105.76|103.36|0
1649705890000|2022-04-11 19:38:10|105.81|103.41|105.81|103.41|105.92|103.52|105.81|103.41|0
1649705900000|2022-04-11 19:38:20|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1649705910000|2022-04-11 19:38:30|105.92|103.52|106.02|103.62|106.13|103.73|105.92|103.52|0
1649705920000|2022-04-11 19:38:40|106.23|103.83|106.02|103.62|106.23|103.83|106.02|103.62|0
1649705930000|2022-04-11 19:38:50|106.07|103.67|106.02|103.62|106.07|103.67|106.02|103.62|0
1649705940000|2022-04-11 19:39:00|106.07|103.67|106.13|103.73|106.13|103.73|106.02|103.62|0
1649705950000|2022-04-11 19:39:10|106.34|103.94|106.65|104.25|106.65|104.25|106.34|103.94|0
1649705960000|2022-04-11 19:39:20|106.97|104.57|107.07|104.67|107.07|104.67|106.97|104.57|0
1649705970000|2022-04-11 19:39:30|106.97|104.57|106.55|104.15|106.97|104.57|106.44|104.04|0
1649705980000|2022-04-11 19:39:40|106.86|104.46|106.97|104.57|107.07|104.67|106.86|104.46|0
1649705990000|2022-04-11 19:39:50|107.07|104.67|107.07|104.67|107.07|104.67|107.07|104.67|0
1649706000000|2022-04-11 19:40:00|106.97|104.57|107.02|104.62|107.07|104.67|106.97|104.57|0
1649706010000|2022-04-11 19:40:10|107.18|104.78|107.5|105.1|107.5|105.1|107.07|104.67|0
1649706020000|2022-04-11 19:40:20|107.71|105.31|107.81|105.41|107.81|105.41|107.65|105.25|0
1649706030000|2022-04-11 19:40:30|107.71|105.31|107.65|105.25|107.71|105.31|107.6|105.2|0
1649706040000|2022-04-11 19:40:40|107.81|105.41|107.81|105.41|108.03|105.63|107.81|105.41|0
1649706050000|2022-04-11 19:40:50|108.03|105.63|108.03|105.63|108.08|105.68|108.03|105.63|0
1649706060000|2022-04-11 19:41:00|107.71|105.31|107.81|105.41|107.81|105.41|107.71|105.31|0
1649706070000|2022-04-11 19:41:10|108.13|105.73|108.03|105.63|108.13|105.73|108.03|105.63|0
1649706080000|2022-04-11 19:41:20|107.6|105.2|107.5|105.1|107.6|105.2|107.28|104.88|0
1649706090000|2022-04-11 19:41:30|107.71|105.31|107.5|105.1|107.71|105.31|107.5|105.1|0
1649706100000|2022-04-11 19:41:40|107.55|105.15|107.07|104.67|107.6|105.2|107.07|104.67|0
1649706110000|2022-04-11 19:41:50|106.76|104.36|107.07|104.67|107.07|104.67|106.76|104.36|0
1649706120000|2022-04-11 19:42:00|106.86|104.46|106.65|104.25|106.86|104.46|106.65|104.25|0
1649706130000|2022-04-11 19:42:10|106.86|104.46|106.65|104.25|106.86|104.46|106.65|104.25|0
1649706140000|2022-04-11 19:42:20|106.54|104.14|106.54|104.14|106.54|104.14|106.54|104.14|0
1649706150000|2022-04-11 19:42:30|106.33|103.93|105.91|103.51|106.33|103.93|105.91|103.51|0
1649706160000|2022-04-11 19:42:40|106.02|103.62|106.12|103.72|106.12|103.72|106.02|103.62|0
1649706170000|2022-04-11 19:42:50|106.23|103.83|106.12|103.72|106.23|103.83|106.12|103.72|0
1649706180000|2022-04-11 19:43:00|106.02|103.62|106.33|103.93|106.33|103.93|106.02|103.62|0
1649706190000|2022-04-11 19:43:10|106.12|103.72|105.91|103.51|106.23|103.83|105.91|103.51|0
1649706200000|2022-04-11 19:43:20|106.02|103.62|106.23|103.83|106.23|103.83|106.02|103.62|0
1649706210000|2022-04-11 19:43:30|106.12|103.72|106.12|103.72|106.23|103.83|106.12|103.72|0
1649706220000|2022-04-11 19:43:40|106.17|103.77|106.23|103.83|106.33|103.93|106.17|103.77|0
1649706230000|2022-04-11 19:43:50|106.12|103.72|106.02|103.62|106.12|103.72|106.02|103.62|0
1649706240000|2022-04-11 19:44:00|106.12|103.72|105.86|103.46|106.12|103.72|105.86|103.46|0
1649706250000|2022-04-11 19:44:10|105.81|103.41|105.91|103.51|105.91|103.51|105.81|103.41|0
1649706260000|2022-04-11 19:44:20|105.96|103.56|106.75|104.35|106.75|104.35|105.96|103.56|0
1649706270000|2022-04-11 19:44:30|106.86|104.46|106.33|103.93|106.86|104.46|106.33|103.93|0
1649706280000|2022-04-11 19:44:40|106.44|104.04|106.02|103.62|106.44|104.04|106.02|103.62|0
1649706290000|2022-04-11 19:44:50|106.12|103.72|106.54|104.14|106.54|104.14|106.12|103.72|0
1649706300000|2022-04-11 19:45:00|106.33|103.93|106.02|103.62|106.33|103.93|106.02|103.62|0
1649706310000|2022-04-11 19:45:10|105.91|103.51|105.6|103.2|105.91|103.51|105.49|103.09|0
1649706320000|2022-04-11 19:45:20|105.91|103.51|106.54|104.14|106.54|104.14|105.91|103.51|0
1649706330000|2022-04-11 19:45:30|106.38|103.98|106.12|103.72|106.38|103.98|106.12|103.72|0
1649706340000|2022-04-11 19:45:40|105.81|103.41|105.28|102.88|105.81|103.41|105.28|102.88|0
1649706350000|2022-04-11 19:45:50|105.33|102.93|105.49|103.09|105.49|103.09|105.28|102.88|0
1649706360000|2022-04-11 19:46:00|105.44|103.04|105.49|103.09|105.49|103.09|105.44|103.04|0
1649706370000|2022-04-11 19:46:10|105.39|102.99|105.6|103.2|105.7|103.3|105.39|102.99|0
1649706380000|2022-04-11 19:46:20|105.7|103.3|105.28|102.88|105.7|103.3|105.28|102.88|0
1649706390000|2022-04-11 19:46:30|105.39|102.99|105.49|103.09|105.49|103.09|105.28|102.88|0
1649706400000|2022-04-11 19:46:40|105.39|102.99|105.54|103.14|105.54|103.14|105.39|102.99|0
1649706410000|2022-04-11 19:46:50|105.6|103.2|105.28|102.88|105.6|103.2|105.28|102.88|0
1649706420000|2022-04-11 19:47:00|105.18|102.78|105.18|102.78|105.28|102.88|105.18|102.78|0
1649706430000|2022-04-11 19:47:10|105.28|102.88|105.18|102.78|105.28|102.88|105.18|102.78|0
1649706440000|2022-04-11 19:47:20|104.86|102.46|104.86|102.46|105.07|102.67|104.86|102.46|0
1649706450000|2022-04-11 19:47:30|105.07|102.67|106.12|103.72|106.12|103.72|105.07|102.67|0
1649706460000|2022-04-11 19:47:40|106.22|103.82|105.49|103.09|106.22|103.82|105.39|102.99|0
1649706470000|2022-04-11 19:47:50|105.59|103.19|105.8|103.4|105.8|103.4|105.49|103.09|0
1649706480000|2022-04-11 19:48:00|105.59|103.19|106.22|103.82|106.22|103.82|105.59|103.19|0
1649706490000|2022-04-11 19:48:10|105.91|103.51|106.54|104.14|106.54|104.14|105.91|103.51|0
1649706500000|2022-04-11 19:48:20|106.75|104.35|106.64|104.24|106.75|104.35|106.54|104.14|0
1649706510000|2022-04-11 19:48:30|106.43|104.03|103.64|101.24|106.43|104.03|103.64|101.24|0
1649706520000|2022-04-11 19:48:40|103.75|101.35|103.54|101.14|103.75|101.35|103.54|101.14|0
1649706530000|2022-04-11 19:48:50|103.85|101.45|105.22|102.82|105.22|102.82|103.64|101.24|0
1649706540000|2022-04-11 19:49:00|105.33|102.93|105.12|102.72|105.33|102.93|105.12|102.72|0
1649706550000|2022-04-11 19:49:10|105.22|102.82|105.06|102.66|105.22|102.82|105.06|102.66|0
1649706560000|2022-04-11 19:49:20|104.7|102.3|104.7|102.3|104.8|102.4|104.7|102.3|0
1649706570000|2022-04-11 19:49:30|104.59|102.19|104.49|102.09|104.59|102.19|104.49|102.09|0
1649706580000|2022-04-11 19:49:40|104.59|102.19|104.49|102.09|104.59|102.19|104.39|101.99|0
1649706590000|2022-04-11 19:49:50|104.59|102.19|104.49|102.09|104.59|102.19|104.49|102.09|0
1649706600000|2022-04-11 19:50:00|105.33|102.93|105.85|103.45|105.85|103.45|105.12|102.72|0
1649706610000|2022-04-11 19:50:10|105.96|103.56|105.22|102.82|105.96|103.56|105.22|102.82|0
1649706620000|2022-04-11 19:50:20|105.43|103.03|105.75|103.35|105.75|103.35|105.43|103.03|0
1649706630000|2022-04-11 19:50:30|106.17|103.77|105.75|103.35|106.17|103.77|105.75|103.35|0
1649706640000|2022-04-11 19:50:40|105.54|103.14|104.85|102.45|105.54|103.14|104.8|102.4|0
1649706650000|2022-04-11 19:50:50|105.01|102.61|105.12|102.72|105.43|103.03|105.01|102.61|0
1649706660000|2022-04-11 19:51:00|105.01|102.61|105.43|103.03|105.43|103.03|104.8|102.4|0
1649706670000|2022-04-11 19:51:10|105.12|102.72|104.59|102.19|105.12|102.72|104.59|102.19|0
1649706680000|2022-04-11 19:51:20|104.49|102.09|104.64|102.24|104.64|102.24|104.49|102.09|0
1649706690000|2022-04-11 19:51:30|104.49|102.09|104.02|101.62|104.49|102.09|104.02|101.62|0
1649706700000|2022-04-11 19:51:40|104.18|101.78|103.86|101.46|104.18|101.78|103.86|101.46|0
1649706710000|2022-04-11 19:51:50|103.97|101.57|103.76|101.36|103.97|101.57|103.76|101.36|0
1649706720000|2022-04-11 19:52:00|103.86|101.46|103.86|101.46|103.86|101.46|103.55|101.15|0
1649706730000|2022-04-11 19:52:10|103.97|101.57|103.66|101.26|103.97|101.57|103.66|101.26|0
1649706740000|2022-04-11 19:52:20|103.45|101.05|103.45|101.05|103.45|101.05|103.45|101.05|0
1649706750000|2022-04-11 19:52:30|103.55|101.15|103.34|100.94|103.55|101.15|103.24|100.84|0
1649706760000|2022-04-11 19:52:40|103.24|100.84|103.34|100.94|103.34|100.94|103.24|100.84|0
1649706770000|2022-04-11 19:52:50|103.55|101.15|103.34|100.94|103.55|101.15|103.24|100.84|0
1649706780000|2022-04-11 19:53:00|103.24|100.84|103.24|100.84|103.34|100.94|103.24|100.84|0
1649706790000|2022-04-11 19:53:10|103.65|101.25|103.76|101.36|103.76|101.36|103.65|101.25|0
1649706800000|2022-04-11 19:53:20|103.65|101.25|103.97|101.57|103.97|101.57|103.65|101.25|0
1649706810000|2022-04-11 19:53:30|103.24|100.84|103.24|100.84|103.24|100.84|103.24|100.84|0
1649706820000|2022-04-11 19:53:40|103.34|100.94|103.45|101.05|103.55|101.15|103.34|100.94|0
1649706830000|2022-04-11 19:53:50|103.34|100.94|103.03|100.63|103.34|100.94|103.03|100.63|0
1649706840000|2022-04-11 19:54:00|103.14|100.74|103.24|100.84|103.45|101.05|103.14|100.74|0
1649706850000|2022-04-11 19:54:10|103.14|100.74|103.03|100.63|103.24|100.84|103.03|100.63|0
1649706860000|2022-04-11 19:54:20|103.14|100.74|103.14|100.74|103.14|100.74|103.14|100.74|0
1649706870000|2022-04-11 19:54:30|103.03|100.63|102.72|100.32|103.03|100.63|102.72|100.32|0
1649706880000|2022-04-11 19:54:40|102.31|99.91|102.21|99.81|102.52|100.12|102.21|99.81|0
1649706890000|2022-04-11 19:54:50|102.31|99.91|102.21|99.81|102.31|99.91|102.21|99.81|0
1649706900000|2022-04-11 19:55:00|102.41|100.01|101.9|99.5|102.41|100.01|101.9|99.5|0
1649706910000|2022-04-11 19:55:10|101.8|99.4|101.8|99.4|101.8|99.4|101.8|99.4|0
1649706920000|2022-04-11 19:55:20|101.69|99.29|101.8|99.4|101.8|99.4|101.69|99.29|0
1649706930000|2022-04-11 19:55:30|101.69|99.29|102.21|99.81|102.21|99.81|101.69|99.29|0
1649706940000|2022-04-11 19:55:40|102.41|100.01|102.51|100.11|102.62|100.22|102.41|100.01|0
1649706950000|2022-04-11 19:55:50|102.1|99.7|102.51|100.11|102.72|100.32|102.1|99.7|0
1649706960000|2022-04-11 19:56:00|102.21|99.81|102|99.6|102.21|99.81|102|99.6|0
1649706970000|2022-04-11 19:56:10|102.1|99.7|101.9|99.5|102.1|99.7|101.9|99.5|0
1649706980000|2022-04-11 19:56:20|101.79|99.39|101.79|99.39|101.79|99.39|101.79|99.39|0
1649706990000|2022-04-11 19:56:30|102.1|99.7|102.21|99.81|102.31|99.91|102|99.6|0
1649707000000|2022-04-11 19:56:40|102.31|99.91|102.41|100.01|102.41|100.01|102.31|99.91|0
1649707010000|2022-04-11 19:56:50|102.62|100.22|102.93|100.53|102.93|100.53|102.62|100.22|0
1649707020000|2022-04-11 19:57:00|103.03|100.63|102|99.6|103.03|100.63|102|99.6|0
1649707030000|2022-04-11 19:57:10|102.31|99.91|102.51|100.11|102.62|100.22|102.31|99.91|0
1649707040000|2022-04-11 19:57:20|102.72|100.32|102.72|100.32|102.82|100.42|102.72|100.32|0
1649707050000|2022-04-11 19:57:30|102.82|100.42|102.93|100.53|102.93|100.53|102.72|100.32|0
1649707060000|2022-04-11 19:57:40|103.13|100.73|103.03|100.63|103.13|100.73|103.03|100.63|0
1649707070000|2022-04-11 19:57:50|102.93|100.53|102.82|100.42|102.93|100.53|102.51|100.11|0
1649707080000|2022-04-11 19:58:00|102.62|100.22|102.62|100.22|102.62|100.22|102.62|100.22|0
1649707090000|2022-04-11 19:58:10|102.72|100.32|102.93|100.53|103.03|100.63|102.72|100.32|0
1649707100000|2022-04-11 19:58:20|103.03|100.63|103.13|100.73|103.24|100.84|103.03|100.63|0
1649707110000|2022-04-11 19:58:30|102.72|100.32|102.62|100.22|102.72|100.32|102.62|100.22|0
1649707120000|2022-04-11 19:58:40|102.72|100.32|102.72|100.32|102.72|100.32|102.41|100.01|0
1649707130000|2022-04-11 19:58:50|102.62|100.22|102.72|100.32|103.13|100.73|102.62|100.22|0
1649707140000|2022-04-11 19:59:00|102.93|100.53|103.55|101.15|103.65|101.25|102.93|100.53|0
1649707150000|2022-04-11 19:59:10|102.82|100.42|102.51|100.11|102.82|100.42|102.41|100.01|0
1649707160000|2022-04-11 19:59:20|102.31|99.91|102.2|99.8|102.41|100.01|102.1|99.7|0
1649707170000|2022-04-11 19:59:30|102.72|100.32|103.24|100.84|103.24|100.84|102.72|100.32|0
1649707180000|2022-04-11 19:59:40|103.55|101.15|103.44|101.04|103.55|101.15|103.44|101.04|0
1649707190000|2022-04-11 19:59:50|103.65|101.25|104.38|101.98|104.48|102.08|103.65|101.25|0
1649707200000|2022-04-11 20:00:00|104.59|102.19|103.86|101.46|104.59|102.19|103.86|101.46|0
1649707210000|2022-04-11 20:00:10|103.23|100.83|102.82|100.42|103.23|100.83|102.82|100.42|0
1649707220000|2022-04-11 20:00:20|103.13|100.73|102.72|100.32|103.13|100.73|102.72|100.32|0
1649707230000|2022-04-11 20:00:30|103.75|101.35|104.07|101.67|104.27|101.87|103.65|101.25|0
1649707240000|2022-04-11 20:00:40|104.17|101.77|104.07|101.67|104.27|101.87|104.07|101.67|0
1649707250000|2022-04-11 20:00:50|104.06|101.66|104.06|101.66|104.27|101.87|104.06|101.66|0
1649707260000|2022-04-11 20:01:00|103.96|101.56|103.86|101.46|103.96|101.56|103.86|101.46|0
1649707270000|2022-04-11 20:01:10|103.75|101.35|103.75|101.35|103.86|101.46|103.75|101.35|0
1649707280000|2022-04-11 20:01:20|103.86|101.46|103.86|101.46|103.86|101.46|103.86|101.46|0
1649707290000|2022-04-11 20:01:30|103.96|101.56|103.75|101.35|103.96|101.56|103.65|101.25|0
1649707300000|2022-04-11 20:01:40|103.86|101.46|103.86|101.46|103.86|101.46|103.75|101.35|0
1649707310000|2022-04-11 20:01:50|103.65|101.25|103.44|101.04|103.75|101.35|103.44|101.04|0
1649707320000|2022-04-11 20:02:00|103.13|100.73|103.03|100.63|103.13|100.73|103.03|100.63|0
1649707330000|2022-04-11 20:02:10|102.13|99.73|102.08|99.68|102.13|99.73|102.08|99.68|0
1649707340000|2022-04-11 20:02:20|101.97|99.57|102.71|100.31|102.71|100.31|101.97|99.57|0
1649707350000|2022-04-11 20:02:30|102.6|100.2|102.91|100.51|102.91|100.51|102.6|100.2|0
1649707360000|2022-04-11 20:02:40|102.81|100.41|102.71|100.31|102.81|100.41|102.71|100.31|0
1649707370000|2022-04-11 20:02:50|102.81|100.41|103.02|100.62|103.02|100.62|102.81|100.41|0
1649707380000|2022-04-11 20:03:00|102.81|100.41|102.6|100.2|102.81|100.41|102.6|100.2|0
1649707390000|2022-04-11 20:03:10|102.5|100.1|102.71|100.31|102.71|100.31|102.4|100|0
1649707400000|2022-04-11 20:03:20|102.6|100.2|102.5|100.1|102.6|100.2|102.5|100.1|0
1649707410000|2022-04-11 20:03:30|102.4|100|102.6|100.2|102.6|100.2|102.4|100|0
1649707420000|2022-04-11 20:03:40|102.76|100.36|102.71|100.31|102.81|100.41|102.71|100.31|0
1649707430000|2022-04-11 20:03:50|102.6|100.2|102.71|100.31|102.71|100.31|102.6|100.2|0
1649707440000|2022-04-11 20:04:00|102.5|100.1|102.4|100|102.5|100.1|102.4|100|0
1649707450000|2022-04-11 20:04:10|102.34|99.94|102.5|100.1|102.5|100.1|102.29|99.89|0
1649707460000|2022-04-11 20:04:20|102.45|100.05|102.5|100.1|102.5|100.1|102.45|100.05|0
1649707470000|2022-04-11 20:04:30|102.4|100|102.5|100.1|102.5|100.1|102.4|100|0
1649707480000|2022-04-11 20:04:40|102.6|100.2|102.5|100.1|102.6|100.2|102.5|100.1|0
1649707490000|2022-04-11 20:04:50|102.4|100|102.29|99.89|102.4|100|102.29|99.89|0
1649707500000|2022-04-11 20:05:00|102.4|100|102.71|100.31|102.71|100.31|102.4|100|0
1649707510000|2022-04-11 20:05:10|102.6|100.2|102.55|100.15|102.6|100.2|102.55|100.15|0
1649707520000|2022-04-11 20:05:20|102.5|100.1|102.71|100.31|102.71|100.31|102.5|100.1|0
1649707530000|2022-04-11 20:05:30|102.5|100.1|102.71|100.31|102.71|100.31|102.5|100.1|0
1649707540000|2022-04-11 20:05:40|102.6|100.2|102.71|100.31|102.71|100.31|102.6|100.2|0
1649707550000|2022-04-11 20:05:50|102.81|100.41|102.81|100.41|102.91|100.51|102.81|100.41|0
1649707560000|2022-04-11 20:06:00|102.71|100.31|102.81|100.41|102.81|100.41|102.71|100.31|0
1649707570000|2022-04-11 20:06:10|102.91|100.51|102.81|100.41|102.91|100.51|102.81|100.41|0
1649707580000|2022-04-11 20:06:20|102.86|100.46|102.86|100.46|102.86|100.46|102.86|100.46|0
1649707590000|2022-04-11 20:06:30|102.81|100.41|102.91|100.51|102.91|100.51|102.81|100.41|0
1649707600000|2022-04-11 20:06:40|102.86|100.46|102.91|100.51|102.91|100.51|102.86|100.46|0
1649707610000|2022-04-11 20:06:50|103.01|100.61|103.01|100.61|103.01|100.61|102.91|100.51|0
1649707620000|2022-04-11 20:07:00|102.91|100.51|102.91|100.51|102.91|100.51|102.91|100.51|0
1649707630000|2022-04-11 20:07:10|102.81|100.41|102.91|100.51|102.91|100.51|102.81|100.41|0
1649707640000|2022-04-11 20:07:20|102.81|100.41|102.6|100.2|102.81|100.41|102.6|100.2|0
1649707650000|2022-04-11 20:07:30|102.81|100.41|102.91|100.51|102.91|100.51|102.75|100.35|0
1649707660000|2022-04-11 20:07:40|103.01|100.61|102.91|100.51|103.01|100.61|102.91|100.51|0
1649707670000|2022-04-11 20:07:50|103.01|100.61|103.01|100.61|103.01|100.61|103.01|100.61|0
1649707680000|2022-04-11 20:08:00|103.12|100.72|103.22|100.82|103.22|100.82|103.12|100.72|0
1649707690000|2022-04-11 20:08:10|103.32|100.92|103.43|101.03|103.43|101.03|103.22|100.82|0
1649707710000|2022-04-11 20:08:30|103.53|101.13|103.43|101.03|103.53|101.13|103.43|101.03|0
1649707730000|2022-04-11 20:08:50|103.32|100.92|103.43|101.03|103.43|101.03|103.32|100.92|0
1649707740000|2022-04-11 20:09:00|103.48|101.08|103.53|101.13|103.53|101.13|103.43|101.03|0
1649707750000|2022-04-11 20:09:10|103.64|101.24|103.53|101.13|103.64|101.24|103.53|101.13|0
1649707760000|2022-04-11 20:09:20|103.64|101.24|103.53|101.13|103.64|101.24|103.43|101.03|0
1649707770000|2022-04-11 20:09:30|103.43|101.03|103.43|101.03|103.53|101.13|103.43|101.03|0
1649707780000|2022-04-11 20:09:40|103.53|101.13|103.53|101.13|103.53|101.13|103.43|101.03|0
1649707790000|2022-04-11 20:09:50|103.63|101.23|103.63|101.23|103.63|101.23|103.63|101.23|0
1649707800000|2022-04-11 20:10:00|103.53|101.13|104.15|101.75|104.15|101.75|103.53|101.13|0
1649707810000|2022-04-11 20:10:10|104.26|101.86|104.15|101.75|104.26|101.86|104.15|101.75|0
1649707830000|2022-04-11 20:10:30|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1649707840000|2022-04-11 20:10:40|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1649707850000|2022-04-11 20:10:50|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1649707870000|2022-04-11 20:11:10|103.95|101.55|103.95|101.55|104.05|101.65|103.95|101.55|0
1649707880000|2022-04-11 20:11:20|103.84|101.44|103.89|101.49|103.89|101.49|103.84|101.44|0
1649707890000|2022-04-11 20:11:30|103.95|101.55|104.36|101.96|104.36|101.96|103.95|101.55|0
1649707900000|2022-04-11 20:11:40|104.26|101.86|104.26|101.86|104.36|101.96|104.26|101.86|0
1649707930000|2022-04-11 20:12:10|104.36|101.96|104.36|101.96|104.36|101.96|104.26|101.86|0
1649707950000|2022-04-11 20:12:30|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649707960000|2022-04-11 20:12:40|104.57|102.17|104.57|102.17|104.57|102.17|104.57|102.17|0
1649707970000|2022-04-11 20:12:50|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649707990000|2022-04-11 20:13:10|104.57|102.17|104.47|102.07|104.57|102.17|104.36|101.96|0
1649708000000|2022-04-11 20:13:20|104.52|102.12|104.52|102.12|104.52|102.12|104.52|102.12|0
1649708010000|2022-04-11 20:13:30|104.57|102.17|104.15|101.75|104.57|102.17|104.15|101.75|0
1649708020000|2022-04-11 20:13:40|104.05|101.65|103.94|101.54|104.15|101.75|103.94|101.54|0
1649708030000|2022-04-11 20:13:50|104.05|101.65|104.05|101.65|104.15|101.75|104.05|101.65|0
1649708040000|2022-04-11 20:14:00|103.94|101.54|103.79|101.39|103.94|101.54|103.79|101.39|0
1649708050000|2022-04-11 20:14:10|103.74|101.34|103.63|101.23|103.74|101.34|103.63|101.23|0
1649708060000|2022-04-11 20:14:20|103.53|101.13|103.42|101.02|103.63|101.23|103.42|101.02|0
1649708070000|2022-04-11 20:14:30|103.53|101.13|103.53|101.13|103.53|101.13|103.42|101.02|0
1649708080000|2022-04-11 20:14:40|103.58|101.18|103.32|100.92|103.63|101.23|103.32|100.92|0
1649708090000|2022-04-11 20:14:50|103.22|100.82|103.11|100.71|103.22|100.82|103.11|100.71|0
1649708110000|2022-04-11 20:15:10|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1649708120000|2022-04-11 20:15:20|103.42|100.62|103.57|100.77|103.57|100.77|103.42|100.62|0
1649708130000|2022-04-11 20:15:30|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1649708140000|2022-04-11 20:15:40|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649708150000|2022-04-11 20:15:50|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1649708200000|2022-04-11 20:16:40|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649708210000|2022-04-11 20:16:50|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1649708220000|2022-04-11 20:17:00|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1649708270000|2022-04-11 20:17:50|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1649708280000|2022-04-11 20:18:00|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1649708300000|2022-04-11 20:18:20|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649708310000|2022-04-11 20:18:30|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649708320000|2022-04-11 20:18:40|103.93|101.13|103.83|101.03|103.93|101.13|103.83|101.03|0
1649708350000|2022-04-11 20:19:10|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649708360000|2022-04-11 20:19:20|104.04|101.24|103.93|101.13|104.04|101.24|103.93|101.13|0
1649708390000|2022-04-11 20:19:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649708400000|2022-04-11 20:20:00|103.62|100.82|103.62|100.82|103.67|100.87|103.62|100.82|0
1649708410000|2022-04-11 20:20:10|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1649708420000|2022-04-11 20:20:20|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1649708450000|2022-04-11 20:20:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649708460000|2022-04-11 20:21:00|103.62|100.82|103.52|100.72|103.62|100.82|103.52|100.72|0
1649708490000|2022-04-11 20:21:30|103.41|100.61|103.41|100.61|103.52|100.72|103.41|100.61|0
1649708520000|2022-04-11 20:22:00|103.31|100.51|103.2|100.4|103.31|100.51|103.2|100.4|0
1649708530000|2022-04-11 20:22:10|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1649708550000|2022-04-11 20:22:30|103.25|100.45|103.2|100.4|103.25|100.45|103.2|100.4|0
1649708560000|2022-04-11 20:22:40|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1649708570000|2022-04-11 20:22:50|103.25|100.45|103.2|100.4|103.25|100.45|103.2|100.4|0
1649708600000|2022-04-11 20:23:20|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708610000|2022-04-11 20:23:30|103|100.2|103|100.2|103|100.2|103|100.2|0
1649708620000|2022-04-11 20:23:40|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708630000|2022-04-11 20:23:50|103.05|100.25|103|100.2|103.05|100.25|103|100.2|0
1649708640000|2022-04-11 20:24:00|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1649708650000|2022-04-11 20:24:10|103|100.2|103|100.2|103|100.2|103|100.2|0
1649708660000|2022-04-11 20:24:20|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708700000|2022-04-11 20:25:00|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1649708710000|2022-04-11 20:25:10|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708730000|2022-04-11 20:25:30|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1649708750000|2022-04-11 20:25:50|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708760000|2022-04-11 20:26:00|103.04|100.24|103.1|100.3|103.1|100.3|103.04|100.24|0
1649708770000|2022-04-11 20:26:10|103.2|100.4|103.1|100.3|103.2|100.4|103.1|100.3|0
1649708780000|2022-04-11 20:26:20|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1649708790000|2022-04-11 20:26:30|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708810000|2022-04-11 20:26:50|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1649708880000|2022-04-11 20:28:00|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649708920000|2022-04-11 20:28:40|102.99|100.19|102.89|100.09|102.99|100.19|102.89|100.09|0
1649708950000|2022-04-11 20:29:10|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1649708960000|2022-04-11 20:29:20|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649708980000|2022-04-11 20:29:40|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1649708990000|2022-04-11 20:29:50|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1649709000000|2022-04-11 20:30:00|102.89|100.09|102.78|99.98|102.89|100.09|102.78|99.98|0
1649709010000|2022-04-11 20:30:10|102.68|99.88|102.68|99.88|102.68|99.88|102.68|99.88|0
1649709020000|2022-04-11 20:30:20|102.58|99.78|102.48|99.68|102.58|99.78|102.48|99.68|0
1649709030000|2022-04-11 20:30:30|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1649709040000|2022-04-11 20:30:40|102.68|99.88|102.68|99.88|102.68|99.88|102.68|99.88|0
1649709050000|2022-04-11 20:30:50|102.89|100.09|102.99|100.19|102.99|100.19|102.89|100.09|0
1649709060000|2022-04-11 20:31:00|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649709070000|2022-04-11 20:31:10|102.78|99.98|102.89|100.09|102.89|100.09|102.78|99.98|0
1649709110000|2022-04-11 20:31:50|102.78|99.98|102.68|99.88|102.78|99.98|102.68|99.88|0
1649709120000|2022-04-11 20:32:00|102.78|99.98|102.89|100.09|102.89|100.09|102.78|99.98|0
1649709140000|2022-04-11 20:32:20|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1649709180000|2022-04-11 20:33:00|102.68|99.88|102.58|99.78|102.68|99.88|102.58|99.78|0
1649709190000|2022-04-11 20:33:10|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649709200000|2022-04-11 20:33:20|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1649709210000|2022-04-11 20:33:30|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1649709220000|2022-04-11 20:33:40|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1649709240000|2022-04-11 20:34:00|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649709250000|2022-04-11 20:34:10|103.52|100.72|103.52|100.72|103.62|100.82|103.52|100.72|0
1649709290000|2022-04-11 20:34:50|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1649709300000|2022-04-11 20:35:00|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1649709310000|2022-04-11 20:35:10|103.72|100.92|103.82|101.02|103.82|101.02|103.72|100.92|0
1649709410000|2022-04-11 20:36:50|103.93|101.13|103.82|101.02|103.93|101.13|103.82|101.02|0
1649709440000|2022-04-11 20:37:20|103.87|101.07|103.82|101.02|103.87|101.07|103.82|101.02|0
1649709470000|2022-04-11 20:37:50|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1649709480000|2022-04-11 20:38:00|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1649709500000|2022-04-11 20:38:20|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649709530000|2022-04-11 20:38:50|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1649709540000|2022-04-11 20:39:00|104.34|101.54|104.44|101.64|104.44|101.64|104.34|101.54|0
1649709550000|2022-04-11 20:39:10|104.34|101.54|104.55|101.75|104.55|101.75|104.34|101.54|0
1649709570000|2022-04-11 20:39:30|104.65|101.85|104.55|101.75|104.65|101.85|104.55|101.75|0
1649709590000|2022-04-11 20:39:50|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649709600000|2022-04-11 20:40:00|104.76|101.96|104.65|101.85|104.76|101.96|104.65|101.85|0
1649709610000|2022-04-11 20:40:10|104.55|101.75|104.44|101.64|104.55|101.75|104.44|101.64|0
1649709620000|2022-04-11 20:40:20|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649709640000|2022-04-11 20:40:40|104.44|101.64|104.55|101.75|104.55|101.75|104.44|101.64|0
1649709650000|2022-04-11 20:40:50|104.65|101.85|104.6|101.8|104.65|101.85|104.6|101.8|0
1649709660000|2022-04-11 20:41:00|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649709680000|2022-04-11 20:41:20|104.6|101.8|104.55|101.75|104.6|101.8|104.55|101.75|0
1649709710000|2022-04-11 20:41:50|104.75|101.95|104.75|101.95|104.75|101.95|104.75|101.95|0
1649709730000|2022-04-11 20:42:10|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649709740000|2022-04-11 20:42:20|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649709760000|2022-04-11 20:42:40|104.65|101.85|104.55|101.75|104.65|101.85|104.55|101.75|0
1649709780000|2022-04-11 20:43:00|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649709790000|2022-04-11 20:43:10|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1649709800000|2022-04-11 20:43:20|104.83|102.03|104.93|102.13|104.93|102.13|104.83|102.03|0
1649709810000|2022-04-11 20:43:30|105.04|102.24|105.04|102.24|105.04|102.24|105.04|102.24|0
1649709830000|2022-04-11 20:43:50|104.98|102.18|105.04|102.24|105.04|102.24|104.98|102.18|0
1649709860000|2022-04-11 20:44:20|104.98|102.18|104.93|102.13|104.98|102.18|104.93|102.13|0
1649709870000|2022-04-11 20:44:30|104.83|102.03|104.93|102.13|104.93|102.13|104.83|102.03|0
1649709880000|2022-04-11 20:44:40|105.04|102.24|105.04|102.24|105.04|102.24|105.04|102.24|0
1649709890000|2022-04-11 20:44:50|105.03|102.23|105.03|102.23|105.03|102.23|105.03|102.23|0
1649709900000|2022-04-11 20:45:00|105.14|102.34|105.14|102.34|105.14|102.34|105.03|102.23|0
1649709920000|2022-04-11 20:45:20|105.03|102.23|104.93|102.13|105.03|102.23|104.93|102.13|0
1649709930000|2022-04-11 20:45:30|104.98|102.18|105.03|102.23|105.03|102.23|104.98|102.18|0
1649709950000|2022-04-11 20:45:50|104.98|102.18|104.93|102.13|105.14|102.34|104.93|102.13|0
1649709980000|2022-04-11 20:46:20|104.88|102.08|104.98|102.18|104.98|102.18|104.88|102.08|0
1649709990000|2022-04-11 20:46:30|105.03|102.23|105.03|102.23|105.03|102.23|105.03|102.23|0
1649710000000|2022-04-11 20:46:40|104.93|102.13|104.88|102.08|104.93|102.13|104.88|102.08|0
1649710010000|2022-04-11 20:46:50|104.93|102.13|104.93|102.13|104.93|102.13|104.93|102.13|0
1649710020000|2022-04-11 20:47:00|104.98|102.18|104.93|102.13|104.98|102.18|104.93|102.13|0
1649710050000|2022-04-11 20:47:30|104.87|102.07|104.72|101.92|104.87|102.07|104.72|101.92|0
1649710070000|2022-04-11 20:47:50|104.82|102.02|104.72|101.92|104.82|102.02|104.72|101.92|0
1649710080000|2022-04-11 20:48:00|104.62|101.82|104.72|101.92|104.72|101.92|104.62|101.82|0
1649710090000|2022-04-11 20:48:10|104.82|102.02|104.62|101.82|104.82|102.02|104.62|101.82|0
1649710100000|2022-04-11 20:48:20|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1649710110000|2022-04-11 20:48:30|104.82|102.02|104.72|101.92|104.82|102.02|104.72|101.92|0
1649710120000|2022-04-11 20:48:40|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1649710140000|2022-04-11 20:49:00|104.93|102.13|105.03|102.23|105.03|102.23|104.93|102.13|0
1649710170000|2022-04-11 20:49:30|105.08|102.28|105.03|102.23|105.08|102.28|105.03|102.23|0
1649710180000|2022-04-11 20:49:40|105.08|102.28|105.03|102.23|105.08|102.28|105.03|102.23|0
1649710220000|2022-04-11 20:50:20|105.14|102.34|105.14|102.34|105.14|102.34|105.14|102.34|0
1649710240000|2022-04-11 20:50:40|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1649710270000|2022-04-11 20:51:10|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649710310000|2022-04-11 20:51:50|105.34|102.54|105.24|102.44|105.34|102.54|105.24|102.44|0
1649710330000|2022-04-11 20:52:10|105.13|102.33|105.13|102.33|105.24|102.44|105.13|102.33|0
1649710360000|2022-04-11 20:52:40|105.24|102.44|105.13|102.33|105.24|102.44|105.13|102.33|0
1649710390000|2022-04-11 20:53:10|105.03|102.23|105.03|102.23|105.03|102.23|105.03|102.23|0
1649710410000|2022-04-11 20:53:30|104.92|102.12|104.92|102.12|104.92|102.12|104.92|102.12|0
1649710430000|2022-04-11 20:53:50|104.97|102.17|105.03|102.23|105.03|102.23|104.97|102.17|0
1649710440000|2022-04-11 20:54:00|105.08|102.28|105.13|102.33|105.13|102.33|105.08|102.28|0
1649710450000|2022-04-11 20:54:10|105.03|102.23|105.08|102.28|105.08|102.28|105.03|102.23|0
1649710460000|2022-04-11 20:54:20|105.03|102.23|105.03|102.23|105.03|102.23|105.03|102.23|0
1649710470000|2022-04-11 20:54:30|105.13|102.33|105.24|102.44|105.24|102.44|105.13|102.33|0
1649710490000|2022-04-11 20:54:50|105.18|102.38|105.13|102.33|105.18|102.38|105.13|102.33|0
1649710600000|2022-04-11 20:56:40|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649710610000|2022-04-11 20:56:50|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1649710620000|2022-04-11 20:57:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649710650000|2022-04-11 20:57:30|105.18|102.38|105.23|102.43|105.23|102.43|105.18|102.38|0
1649710660000|2022-04-11 20:57:40|105.13|102.33|105.13|102.33|105.13|102.33|105.13|102.33|0
1649710700000|2022-04-11 20:58:20|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649710730000|2022-04-11 20:58:50|105.13|102.33|105.23|102.43|105.23|102.43|105.13|102.33|0
1649710750000|2022-04-11 20:59:10|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1649710790000|2022-04-11 20:59:50|105.39|102.59|105.28|102.48|105.39|102.59|105.28|102.48|0
1649710800000|2022-04-11 21:00:00|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1649710810000|2022-04-11 21:00:10|105.32|102.52|105.34|102.54|105.34|102.54|105.32|102.52|0
1649710820000|2022-04-11 21:00:20|105.31|102.51|105.31|102.51|105.31|102.51|105.31|102.51|0
1649710830000|2022-04-11 21:00:30|105.2|102.4|105.2|102.4|105.2|102.4|105.2|102.4|0
1649710840000|2022-04-11 21:00:40|105.34|102.54|105.34|102.54|105.34|102.54|105.34|102.54|0
1649710880000|2022-04-11 21:01:20|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649710900000|2022-04-11 21:01:40|105.21|102.41|105.21|102.41|105.21|102.41|105.21|102.41|0
1649711010000|2022-04-11 21:03:30|105.14|102.34|105.14|102.34|105.14|102.34|105.14|102.34|0
1649711020000|2022-04-11 21:03:40|105.15|102.35|105.2|102.4|105.21|102.41|105.15|102.35|0
1649711050000|2022-04-11 21:04:10|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649711070000|2022-04-11 21:04:30|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1649711080000|2022-04-11 21:04:40|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649711120000|2022-04-11 21:05:20|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649711170000|2022-04-11 21:06:10|105.18|102.38|105.18|102.38|105.23|102.43|105.18|102.38|0
1649711180000|2022-04-11 21:06:20|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649711200000|2022-04-11 21:06:40|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649711210000|2022-04-11 21:06:50|105.2|102.4|105.26|102.46|105.26|102.46|105.2|102.4|0
1649711230000|2022-04-11 21:07:10|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649711340000|2022-04-11 21:09:00|105.21|102.41|105.24|102.44|105.26|102.46|105.21|102.41|0
1649711360000|2022-04-11 21:09:20|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1649711400000|2022-04-11 21:10:00|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649711460000|2022-04-11 21:11:00|105.22|102.42|105.22|102.42|105.22|102.42|105.22|102.42|0
1649711560000|2022-04-11 21:12:40|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649711610000|2022-04-11 21:13:30|105.24|102.44|105.24|102.44|105.24|102.44|105.24|102.44|0
1649711630000|2022-04-11 21:13:50|105.22|102.42|105.22|102.42|105.22|102.42|105.22|102.42|0
1649711710000|2022-04-11 21:15:10|105.2|102.4|105.2|102.4|105.2|102.4|105.2|102.4|0
1649711720000|2022-04-11 21:15:20|105.25|102.45|105.25|102.45|105.25|102.45|105.25|102.45|0
1649721600000|2022-04-12 00:00:00|103.54|100.74|103.96|101.16|103.96|101.16|103.54|100.74|0
1649721610000|2022-04-12 00:00:10|104.06|101.26|104.27|101.47|104.27|101.47|104.06|101.26|0
1649721620000|2022-04-12 00:00:20|104.37|101.57|104.68|101.88|104.68|101.88|104.37|101.57|0
1649721630000|2022-04-12 00:00:30|104.89|102.09|104.79|101.99|105|102.2|104.79|101.99|0
1649721640000|2022-04-12 00:00:40|104.58|101.78|104.68|101.88|104.68|101.88|104.58|101.78|0
1649721650000|2022-04-12 00:00:50|104.79|101.99|104.79|101.99|104.79|101.99|104.79|101.99|0
1649721660000|2022-04-12 00:01:00|104.58|101.78|104.68|101.88|104.68|101.88|104.58|101.78|0
1649721670000|2022-04-12 00:01:10|104.58|101.78|104.48|101.68|104.58|101.78|104.48|101.68|0
1649721680000|2022-04-12 00:01:20|104.42|101.62|104.79|101.99|104.79|101.99|104.42|101.62|0
1649721690000|2022-04-12 00:01:30|104.68|101.88|104.58|101.78|104.68|101.88|104.58|101.78|0
1649721700000|2022-04-12 00:01:40|104.48|101.68|104.58|101.78|104.58|101.78|104.48|101.68|0
1649721710000|2022-04-12 00:01:50|104.37|101.57|104.48|101.68|104.48|101.68|104.37|101.57|0
1649721720000|2022-04-12 00:02:00|104.63|101.83|104.48|101.68|104.79|101.99|104.48|101.68|0
1649721730000|2022-04-12 00:02:10|104.47|101.67|104.27|101.47|104.47|101.67|104.27|101.47|0
1649721740000|2022-04-12 00:02:20|104.37|101.57|104.37|101.57|104.47|101.67|104.37|101.57|0
1649721750000|2022-04-12 00:02:30|104.47|101.67|104.47|101.67|104.47|101.67|104.37|101.57|0
1649721760000|2022-04-12 00:02:40|104.42|101.62|104.37|101.57|104.47|101.67|104.37|101.57|0
1649721770000|2022-04-12 00:02:50|104.58|101.78|104.79|101.99|104.79|101.99|104.58|101.78|0
1649721780000|2022-04-12 00:03:00|104.89|102.09|104.68|101.88|104.89|102.09|104.68|101.88|0
1649721800000|2022-04-12 00:03:20|104.58|101.78|104.47|101.67|104.58|101.78|104.47|101.67|0
1649721810000|2022-04-12 00:03:30|104.52|101.72|104.68|101.88|104.68|101.88|104.52|101.72|0
1649721820000|2022-04-12 00:03:40|104.79|101.99|104.63|101.83|104.79|101.99|104.58|101.78|0
1649721830000|2022-04-12 00:03:50|104.58|101.78|104.47|101.67|104.58|101.78|104.47|101.67|0
1649721840000|2022-04-12 00:04:00|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649721850000|2022-04-12 00:04:10|104.47|101.67|104.37|101.57|104.47|101.67|104.37|101.57|0
1649721870000|2022-04-12 00:04:30|104.27|101.47|104.27|101.47|104.37|101.57|104.27|101.47|0
1649721890000|2022-04-12 00:04:50|104.16|101.36|104.16|101.36|104.16|101.36|104.06|101.26|0
1649721900000|2022-04-12 00:05:00|104.06|101.26|104.06|101.26|104.16|101.36|104.06|101.26|0
1649721910000|2022-04-12 00:05:10|104.11|101.31|104.37|101.57|104.37|101.57|104.11|101.31|0
1649721920000|2022-04-12 00:05:20|104.27|101.47|104.26|101.46|104.27|101.47|104.06|101.26|0
1649721930000|2022-04-12 00:05:30|104.16|101.36|104.06|101.26|104.16|101.36|104.06|101.26|0
1649721940000|2022-04-12 00:05:40|103.95|101.15|103.75|100.95|103.95|101.15|103.75|100.95|0
1649721960000|2022-04-12 00:06:00|103.85|101.05|103.75|100.95|103.85|101.05|103.75|100.95|0
1649721970000|2022-04-12 00:06:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1649721980000|2022-04-12 00:06:20|103.8|101|103.8|101|103.8|101|103.8|101|0
1649721990000|2022-04-12 00:06:30|103.85|101.05|103.95|101.15|103.95|101.15|103.85|101.05|0
1649722000000|2022-04-12 00:06:40|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1649722010000|2022-04-12 00:06:50|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1649722020000|2022-04-12 00:07:00|103.85|101.05|103.95|101.15|103.95|101.15|103.85|101.05|0
1649722030000|2022-04-12 00:07:10|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1649722040000|2022-04-12 00:07:20|103.85|101.05|103.75|100.95|103.85|101.05|103.75|100.95|0
1649722050000|2022-04-12 00:07:30|103.64|100.84|103.44|100.64|103.64|100.84|103.44|100.64|0
1649722060000|2022-04-12 00:07:40|103.33|100.53|103.23|100.43|103.33|100.53|103.23|100.43|0
1649722070000|2022-04-12 00:07:50|103.54|100.74|103.48|100.68|103.54|100.74|103.48|100.68|0
1649722080000|2022-04-12 00:08:00|103.33|100.53|103.33|100.53|103.33|100.53|103.23|100.43|0
1649722090000|2022-04-12 00:08:10|103.43|100.63|103.54|100.74|103.54|100.74|103.43|100.63|0
1649722100000|2022-04-12 00:08:20|103.43|100.63|103.54|100.74|103.54|100.74|103.43|100.63|0
1649722110000|2022-04-12 00:08:30|103.64|100.84|103.74|100.94|103.74|100.94|103.54|100.74|0
1649722120000|2022-04-12 00:08:40|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1649722140000|2022-04-12 00:09:00|103.74|100.94|103.69|100.89|103.74|100.94|103.69|100.89|0
1649722150000|2022-04-12 00:09:10|103.64|100.84|103.74|100.94|103.74|100.94|103.64|100.84|0
1649722170000|2022-04-12 00:09:30|103.64|100.84|103.43|100.63|103.64|100.84|103.43|100.63|0
1649722180000|2022-04-12 00:09:40|103.38|100.58|103.54|100.74|103.54|100.74|103.38|100.58|0
1649722190000|2022-04-12 00:09:50|103.48|100.68|103.43|100.63|103.48|100.68|103.43|100.63|0
1649722200000|2022-04-12 00:10:00|103.33|100.53|103.43|100.63|103.43|100.63|103.28|100.48|0
1649722220000|2022-04-12 00:10:20|103.38|100.58|103.38|100.58|103.38|100.58|103.33|100.53|0
1649722230000|2022-04-12 00:10:30|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1649722240000|2022-04-12 00:10:40|103.23|100.43|103.02|100.22|103.23|100.43|102.92|100.12|0
1649722250000|2022-04-12 00:10:50|102.92|100.12|102.71|99.91|102.92|100.12|102.71|99.91|0
1649722260000|2022-04-12 00:11:00|102.61|99.81|102.86|100.06|102.86|100.06|102.61|99.81|0
1649722270000|2022-04-12 00:11:10|102.92|100.12|103.02|100.22|103.02|100.22|102.92|100.12|0
1649722280000|2022-04-12 00:11:20|102.92|100.12|102.81|100.01|102.97|100.17|102.81|100.01|0
1649722290000|2022-04-12 00:11:30|102.76|99.96|102.81|100.01|102.81|100.01|102.76|99.96|0
1649722300000|2022-04-12 00:11:40|102.92|100.12|103.02|100.22|103.02|100.22|102.92|100.12|0
1649722310000|2022-04-12 00:11:50|102.92|100.12|102.97|100.17|102.97|100.17|102.92|100.12|0
1649722320000|2022-04-12 00:12:00|102.92|100.12|103.02|100.22|103.02|100.22|102.92|100.12|0
1649722330000|2022-04-12 00:12:10|103.12|100.32|103.12|100.32|103.12|100.32|103.07|100.27|0
1649722340000|2022-04-12 00:12:20|103.02|100.22|103.12|100.32|103.12|100.32|103.02|100.22|0
1649722360000|2022-04-12 00:12:40|103.23|100.43|103.12|100.32|103.23|100.43|103.02|100.22|0
1649722370000|2022-04-12 00:12:50|103.17|100.37|103.23|100.43|103.23|100.43|103.17|100.37|0
1649722380000|2022-04-12 00:13:00|103.12|100.32|103.23|100.43|103.23|100.43|103.12|100.32|0
1649722390000|2022-04-12 00:13:10|103.22|100.42|103.22|100.42|103.22|100.42|103.22|100.42|0
1649722400000|2022-04-12 00:13:20|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1649722430000|2022-04-12 00:13:50|103.02|100.22|102.96|100.16|103.07|100.27|102.96|100.16|0
1649722440000|2022-04-12 00:14:00|103.02|100.22|103.02|100.22|103.12|100.32|103.02|100.22|0
1649722450000|2022-04-12 00:14:10|102.81|100.01|102.71|99.91|102.92|100.12|102.71|99.91|0
1649722460000|2022-04-12 00:14:20|102.61|99.81|102.86|100.06|102.86|100.06|102.61|99.81|0
1649722470000|2022-04-12 00:14:30|102.92|100.12|102.86|100.06|102.92|100.12|102.86|100.06|0
1649722480000|2022-04-12 00:14:40|102.92|100.12|103.02|100.22|103.02|100.22|102.91|100.11|0
1649722490000|2022-04-12 00:14:50|102.91|100.11|103.07|100.27|103.07|100.27|102.91|100.11|0
1649722500000|2022-04-12 00:15:00|103.02|100.22|103.22|100.42|103.22|100.42|103.02|100.22|0
1649722510000|2022-04-12 00:15:10|103.33|100.53|103.12|100.32|103.33|100.53|103.12|100.32|0
1649722520000|2022-04-12 00:15:20|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1649722530000|2022-04-12 00:15:30|103.07|100.27|103.02|100.22|103.12|100.32|103.02|100.22|0
1649722540000|2022-04-12 00:15:40|103.12|100.32|102.91|100.11|103.12|100.32|102.91|100.11|0
1649722550000|2022-04-12 00:15:50|103.02|100.22|102.81|100.01|103.02|100.22|102.81|100.01|0
1649722560000|2022-04-12 00:16:00|103.02|100.22|103.12|100.32|103.12|100.32|102.91|100.11|0
1649722580000|2022-04-12 00:16:20|103.07|100.27|103.22|100.42|103.22|100.42|103.07|100.27|0
1649722590000|2022-04-12 00:16:30|103.33|100.53|103.53|100.73|103.53|100.73|103.33|100.53|0
1649722600000|2022-04-12 00:16:40|103.64|100.84|103.58|100.78|103.74|100.94|103.58|100.78|0
1649722610000|2022-04-12 00:16:50|103.33|100.53|103.22|100.42|103.33|100.53|103.22|100.42|0
1649722620000|2022-04-12 00:17:00|103.12|100.32|103.12|100.32|103.12|100.32|103.02|100.22|0
1649722640000|2022-04-12 00:17:20|103.02|100.22|102.71|99.91|103.02|100.22|102.71|99.91|0
1649722650000|2022-04-12 00:17:30|102.81|100.01|103.02|100.22|103.02|100.22|102.81|100.01|0
1649722660000|2022-04-12 00:17:40|103.07|100.27|103.02|100.22|103.07|100.27|103.02|100.22|0
1649722680000|2022-04-12 00:18:00|103.12|100.32|103.32|100.52|103.32|100.52|103.12|100.32|0
1649722690000|2022-04-12 00:18:10|103.27|100.47|103.63|100.83|103.63|100.83|103.27|100.47|0
1649722700000|2022-04-12 00:18:20|103.53|100.73|103.53|100.73|103.63|100.83|103.53|100.73|0
1649722710000|2022-04-12 00:18:30|103.74|100.94|103.94|101.14|103.94|101.14|103.74|100.94|0
1649722720000|2022-04-12 00:18:40|103.84|101.04|104.15|101.35|104.15|101.35|103.84|101.04|0
1649722730000|2022-04-12 00:18:50|104.05|101.25|104.15|101.35|104.15|101.35|104.05|101.25|0
1649722740000|2022-04-12 00:19:00|104.26|101.46|104.25|101.45|104.26|101.46|104.25|101.45|0
1649722750000|2022-04-12 00:19:10|104.36|101.56|104.2|101.4|104.36|101.56|104.2|101.4|0
1649722760000|2022-04-12 00:19:20|104.15|101.35|104.05|101.25|104.15|101.35|104.05|101.25|0
1649722770000|2022-04-12 00:19:30|103.94|101.14|103.84|101.04|103.94|101.14|103.84|101.04|0
1649722790000|2022-04-12 00:19:50|103.74|100.94|103.43|100.63|103.74|100.94|103.43|100.63|0
1649722800000|2022-04-12 00:20:00|103.53|100.73|103.43|100.63|103.53|100.73|103.43|100.63|0
1649722810000|2022-04-12 00:20:10|103.53|100.73|103.32|100.52|103.53|100.73|103.32|100.52|0
1649722820000|2022-04-12 00:20:20|103.43|100.63|103.32|100.52|103.43|100.63|103.32|100.52|0
1649722830000|2022-04-12 00:20:30|103.22|100.42|103.22|100.42|103.22|100.42|103.12|100.32|0
1649722840000|2022-04-12 00:20:40|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1649722850000|2022-04-12 00:20:50|103.22|100.42|103.53|100.73|103.53|100.73|103.22|100.42|0
1649722860000|2022-04-12 00:21:00|103.84|101.04|103.74|100.94|103.84|101.04|103.74|100.94|0
1649722870000|2022-04-12 00:21:10|103.84|101.04|103.43|100.63|103.84|101.04|103.43|100.63|0
1649722880000|2022-04-12 00:21:20|103.37|100.57|103.32|100.52|103.43|100.63|103.32|100.52|0
1649722890000|2022-04-12 00:21:30|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1649722900000|2022-04-12 00:21:40|103.43|100.63|103.32|100.52|103.43|100.63|103.32|100.52|0
1649722910000|2022-04-12 00:21:50|103.27|100.47|103.42|100.62|103.42|100.62|103.27|100.47|0
1649722920000|2022-04-12 00:22:00|103.22|100.42|103.22|100.42|103.27|100.47|103.22|100.42|0
1649722930000|2022-04-12 00:22:10|103.12|100.32|103.22|100.42|103.22|100.42|103.12|100.32|0
1649722940000|2022-04-12 00:22:20|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649722950000|2022-04-12 00:22:30|103.32|100.52|103.42|100.62|103.42|100.62|103.32|100.52|0
1649722980000|2022-04-12 00:23:00|103.37|100.57|103.42|100.62|103.42|100.62|103.32|100.52|0
1649722990000|2022-04-12 00:23:10|103.37|100.57|103.58|100.78|103.58|100.78|103.37|100.57|0
1649723000000|2022-04-12 00:23:20|103.53|100.73|103.42|100.62|103.53|100.73|103.42|100.62|0
1649723020000|2022-04-12 00:23:40|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1649723030000|2022-04-12 00:23:50|103.68|100.88|103.53|100.73|103.73|100.93|103.53|100.73|0
1649723040000|2022-04-12 00:24:00|103.47|100.67|103.32|100.52|103.47|100.67|103.32|100.52|0
1649723050000|2022-04-12 00:24:10|103.53|100.73|103.63|100.83|103.63|100.83|103.53|100.73|0
1649723060000|2022-04-12 00:24:20|103.73|100.93|103.94|101.14|103.94|101.14|103.73|100.93|0
1649723070000|2022-04-12 00:24:30|104.15|101.35|103.94|101.14|104.15|101.35|103.94|101.14|0
1649723080000|2022-04-12 00:24:40|103.89|101.09|104.04|101.24|104.04|101.24|103.89|101.09|0
1649723090000|2022-04-12 00:24:50|103.84|101.04|103.78|100.98|103.84|101.04|103.78|100.98|0
1649723100000|2022-04-12 00:25:00|103.73|100.93|103.84|101.04|103.84|101.04|103.73|100.93|0
1649723110000|2022-04-12 00:25:10|103.94|101.14|103.84|101.04|103.94|101.14|103.84|101.04|0
1649723120000|2022-04-12 00:25:20|103.78|100.98|103.73|100.93|103.78|100.98|103.73|100.93|0
1649723130000|2022-04-12 00:25:30|103.84|101.04|103.94|101.14|103.94|101.14|103.84|101.04|0
1649723140000|2022-04-12 00:25:40|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1649723160000|2022-04-12 00:26:00|104.04|101.24|104.15|101.35|104.15|101.35|103.94|101.14|0
1649723170000|2022-04-12 00:26:10|104.04|101.24|104.25|101.45|104.25|101.45|104.04|101.24|0
1649723180000|2022-04-12 00:26:20|104.15|101.35|104.25|101.45|104.25|101.45|104.15|101.35|0
1649723190000|2022-04-12 00:26:30|104.35|101.55|104.25|101.45|104.35|101.55|104.25|101.45|0
1649723200000|2022-04-12 00:26:40|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649723210000|2022-04-12 00:26:50|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1649723220000|2022-04-12 00:27:00|104.3|101.5|104.25|101.45|104.3|101.5|104.09|101.29|0
1649723230000|2022-04-12 00:27:10|104.15|101.35|104.04|101.24|104.15|101.35|104.04|101.24|0
1649723240000|2022-04-12 00:27:20|103.99|101.19|103.94|101.14|103.99|101.19|103.94|101.14|0
1649723250000|2022-04-12 00:27:30|104.15|101.35|104.04|101.24|104.15|101.35|104.04|101.24|0
1649723260000|2022-04-12 00:27:40|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1649723270000|2022-04-12 00:27:50|104.14|101.34|104.04|101.24|104.25|101.45|103.94|101.14|0
1649723280000|2022-04-12 00:28:00|104.14|101.34|103.73|100.93|104.14|101.34|103.73|100.93|0
1649723290000|2022-04-12 00:28:10|103.83|101.03|103.63|100.83|103.83|101.03|103.63|100.83|0
1649723300000|2022-04-12 00:28:20|103.52|100.72|103.52|100.72|103.63|100.83|103.52|100.72|0
1649723310000|2022-04-12 00:28:30|103.47|100.67|103.73|100.93|103.73|100.93|103.42|100.62|0
1649723320000|2022-04-12 00:28:40|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1649723330000|2022-04-12 00:28:50|103.73|100.93|103.68|100.88|103.73|100.93|103.68|100.88|0
1649723340000|2022-04-12 00:29:00|103.63|100.83|103.63|100.83|103.68|100.88|103.52|100.72|0
1649723350000|2022-04-12 00:29:10|103.52|100.72|103.52|100.72|103.57|100.77|103.52|100.72|0
1649723360000|2022-04-12 00:29:20|103.47|100.67|103.32|100.52|103.47|100.67|103.32|100.52|0
1649723370000|2022-04-12 00:29:30|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1649723380000|2022-04-12 00:29:40|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1649723400000|2022-04-12 00:30:00|103.73|100.93|104.04|101.24|104.14|101.34|103.73|100.93|0
1649723410000|2022-04-12 00:30:10|103.83|101.03|103.94|101.14|103.94|101.14|103.83|101.03|0
1649723440000|2022-04-12 00:30:40|104.14|101.34|104.04|101.24|104.14|101.34|103.94|101.14|0
1649723450000|2022-04-12 00:30:50|103.99|101.19|103.94|101.14|103.99|101.19|103.94|101.14|0
1649723460000|2022-04-12 00:31:00|103.88|101.08|103.94|101.14|103.94|101.14|103.88|101.08|0
1649723470000|2022-04-12 00:31:10|104.04|101.24|103.94|101.14|104.04|101.24|103.94|101.14|0
1649723480000|2022-04-12 00:31:20|103.88|101.08|103.83|101.03|103.88|101.08|103.83|101.03|0
1649723490000|2022-04-12 00:31:30|103.73|100.93|103.62|100.82|103.73|100.93|103.52|100.72|0
1649723520000|2022-04-12 00:32:00|103.57|100.77|103.73|100.93|103.73|100.93|103.57|100.77|0
1649723530000|2022-04-12 00:32:10|103.62|100.82|103.52|100.72|103.62|100.82|103.52|100.72|0
1649723550000|2022-04-12 00:32:30|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1649723560000|2022-04-12 00:32:40|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1649723570000|2022-04-12 00:32:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1649723580000|2022-04-12 00:33:00|103.47|100.67|103.52|100.72|103.52|100.72|103.42|100.62|0
1649723600000|2022-04-12 00:33:20|103.62|100.82|103.52|100.72|103.62|100.82|103.52|100.72|0
1649723610000|2022-04-12 00:33:30|103.42|100.62|103.42|100.62|103.42|100.62|103.31|100.51|0
1649723620000|2022-04-12 00:33:40|103.52|100.72|103.52|100.72|103.52|100.72|103.47|100.67|0
1649723630000|2022-04-12 00:33:50|103.42|100.62|103.26|100.46|103.42|100.62|103.26|100.46|0
1649723640000|2022-04-12 00:34:00|103.31|100.51|103.42|100.62|103.42|100.62|103.31|100.51|0
1649723650000|2022-04-12 00:34:10|103.36|100.56|103.31|100.51|103.36|100.56|103.31|100.51|0
1649723660000|2022-04-12 00:34:20|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649723670000|2022-04-12 00:34:30|103.42|100.62|103.31|100.51|103.42|100.62|103.11|100.31|0
1649723680000|2022-04-12 00:34:40|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1649723710000|2022-04-12 00:35:10|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1649723720000|2022-04-12 00:35:20|103.46|100.66|103.42|100.62|103.57|100.77|103.42|100.62|0
1649723730000|2022-04-12 00:35:30|103.52|100.72|103.73|100.93|103.73|100.93|103.52|100.72|0
1649723740000|2022-04-12 00:35:40|103.83|101.03|103.72|100.92|103.83|101.03|103.72|100.92|0
1649723750000|2022-04-12 00:35:50|103.52|100.72|103.62|100.82|103.62|100.82|103.52|100.72|0
1649723760000|2022-04-12 00:36:00|103.52|100.72|103.41|100.61|103.52|100.72|103.41|100.61|0
1649723780000|2022-04-12 00:36:20|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649723790000|2022-04-12 00:36:30|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649723800000|2022-04-12 00:36:40|103.21|100.41|103.21|100.41|103.26|100.46|103.21|100.41|0
1649723810000|2022-04-12 00:36:50|103.1|100.3|103.1|100.3|103.1|100.3|103|100.2|0
1649723820000|2022-04-12 00:37:00|103.21|100.41|103.1|100.3|103.21|100.41|103.1|100.3|0
1649723830000|2022-04-12 00:37:10|103|100.2|103|100.2|103|100.2|103|100.2|0
1649723840000|2022-04-12 00:37:20|102.95|100.15|102.9|100.1|102.95|100.15|102.9|100.1|0
1649723850000|2022-04-12 00:37:30|103|100.2|102.8|100|103|100.2|102.8|100|0
1649723860000|2022-04-12 00:37:40|102.9|100.1|102.9|100.1|102.9|100.1|102.8|100|0
1649723870000|2022-04-12 00:37:50|102.8|100|102.8|100|102.8|100|102.8|100|0
1649723880000|2022-04-12 00:38:00|102.9|100.1|102.9|100.1|102.9|100.1|102.8|100|0
1649723890000|2022-04-12 00:38:10|102.8|100|102.84|100.04|102.9|100.1|102.8|100|0
1649723900000|2022-04-12 00:38:20|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649723910000|2022-04-12 00:38:30|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1649723920000|2022-04-12 00:38:40|103|100.2|103|100.2|103|100.2|103|100.2|0
1649723930000|2022-04-12 00:38:50|102.95|100.15|102.9|100.1|102.95|100.15|102.9|100.1|0
1649723950000|2022-04-12 00:39:10|103|100.2|103|100.2|103|100.2|103|100.2|0
1649723960000|2022-04-12 00:39:20|103.1|100.3|103|100.2|103.1|100.3|103|100.2|0
1649723970000|2022-04-12 00:39:30|103.1|100.3|103|100.2|103.1|100.3|103|100.2|0
1649723980000|2022-04-12 00:39:40|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649723990000|2022-04-12 00:39:50|103|100.2|103|100.2|103|100.2|103|100.2|0
1649724000000|2022-04-12 00:40:00|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1649724010000|2022-04-12 00:40:10|103|100.2|103|100.2|103|100.2|102.9|100.1|0
1649724020000|2022-04-12 00:40:20|102.95|100.15|102.95|100.15|102.95|100.15|102.9|100.1|0
1649724030000|2022-04-12 00:40:30|103|100.2|103|100.2|103|100.2|102.95|100.15|0
1649724040000|2022-04-12 00:40:40|103.1|100.3|103|100.2|103.1|100.3|103|100.2|0
1649724050000|2022-04-12 00:40:50|103.1|100.3|103.05|100.25|103.1|100.3|103|100.2|0
1649724060000|2022-04-12 00:41:00|103|100.2|102.9|100.1|103|100.2|102.9|100.1|0
1649724070000|2022-04-12 00:41:10|102.84|100.04|103|100.2|103|100.2|102.84|100.04|0
1649724090000|2022-04-12 00:41:30|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1649724100000|2022-04-12 00:41:40|102.79|99.99|102.9|100.1|102.9|100.1|102.79|99.99|0
1649724110000|2022-04-12 00:41:50|103|100.2|102.94|100.14|103|100.2|102.94|100.14|0
1649724120000|2022-04-12 00:42:00|102.9|100.1|102.79|99.99|102.9|100.1|102.79|99.99|0
1649724130000|2022-04-12 00:42:10|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1649724140000|2022-04-12 00:42:20|103|100.2|102.94|100.14|103|100.2|102.94|100.14|0
1649724150000|2022-04-12 00:42:30|102.89|100.09|102.79|99.99|102.89|100.09|102.79|99.99|0
1649724170000|2022-04-12 00:42:50|102.69|99.89|102.79|99.99|102.79|99.99|102.69|99.89|0
1649724180000|2022-04-12 00:43:00|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1649724190000|2022-04-12 00:43:10|102.79|99.99|102.69|99.89|102.79|99.99|102.69|99.89|0
1649724200000|2022-04-12 00:43:20|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1649724210000|2022-04-12 00:43:30|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1649724220000|2022-04-12 00:43:40|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1649724230000|2022-04-12 00:43:50|102.79|99.99|102.69|99.89|102.79|99.99|102.69|99.89|0
1649724240000|2022-04-12 00:44:00|102.59|99.79|102.79|99.99|102.79|99.99|102.59|99.79|0
1649724250000|2022-04-12 00:44:10|102.74|99.94|102.59|99.79|102.74|99.94|102.59|99.79|0
1649724270000|2022-04-12 00:44:30|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1649724280000|2022-04-12 00:44:40|102.69|99.89|102.58|99.78|102.69|99.89|102.58|99.78|0
1649724300000|2022-04-12 00:45:00|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1649724310000|2022-04-12 00:45:10|101.77|98.97|101.66|98.86|101.77|98.97|101.66|98.86|0
1649724320000|2022-04-12 00:45:20|101.77|98.97|101.87|99.07|101.87|99.07|101.77|98.97|0
1649724330000|2022-04-12 00:45:30|101.77|98.97|101.66|98.86|101.77|98.97|101.66|98.86|0
1649724340000|2022-04-12 00:45:40|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1649724350000|2022-04-12 00:45:50|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1649724360000|2022-04-12 00:46:00|101.66|98.86|101.56|98.76|101.66|98.86|101.56|98.76|0
1649724370000|2022-04-12 00:46:10|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1649724380000|2022-04-12 00:46:20|101.36|98.56|101.46|98.66|101.46|98.66|101.36|98.56|0
1649724390000|2022-04-12 00:46:30|101.66|98.86|101.61|98.81|101.66|98.86|101.61|98.81|0
1649724400000|2022-04-12 00:46:40|101.66|98.86|101.76|98.96|101.87|99.07|101.66|98.86|0
1649724410000|2022-04-12 00:46:50|101.66|98.86|101.76|98.96|101.76|98.96|101.66|98.86|0
1649724420000|2022-04-12 00:47:00|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1649724430000|2022-04-12 00:47:10|101.36|98.56|101.15|98.35|101.36|98.56|101.15|98.35|0
1649724440000|2022-04-12 00:47:20|101.25|98.45|101.36|98.56|101.36|98.56|101.25|98.45|0
1649724450000|2022-04-12 00:47:30|101.46|98.66|101.46|98.66|101.46|98.66|101.36|98.56|0
1649724460000|2022-04-12 00:47:40|101.56|98.76|101.46|98.66|101.56|98.76|101.46|98.66|0
1649724470000|2022-04-12 00:47:50|101.36|98.56|101.25|98.45|101.36|98.56|101.25|98.45|0
1649724480000|2022-04-12 00:48:00|101.36|98.56|101.25|98.45|101.36|98.56|101.25|98.45|0
1649724490000|2022-04-12 00:48:10|101.36|98.56|101.46|98.66|101.46|98.66|101.36|98.56|0
1649724500000|2022-04-12 00:48:20|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1649724510000|2022-04-12 00:48:30|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1649724520000|2022-04-12 00:48:40|101.56|98.76|101.66|98.86|101.66|98.86|101.56|98.76|0
1649724530000|2022-04-12 00:48:50|101.56|98.76|101.66|98.86|101.66|98.86|101.56|98.76|0
1649724550000|2022-04-12 00:49:10|101.56|98.76|101.46|98.66|101.56|98.76|101.46|98.66|0
1649724560000|2022-04-12 00:49:20|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1649724570000|2022-04-12 00:49:30|101.25|98.45|101.46|98.66|101.46|98.66|101.25|98.45|0
1649724580000|2022-04-12 00:49:40|101.35|98.55|101.25|98.45|101.4|98.6|101.25|98.45|0
1649724590000|2022-04-12 00:49:50|101.35|98.55|101.35|98.55|101.46|98.66|101.35|98.55|0
1649724610000|2022-04-12 00:50:10|101.46|98.66|101.25|98.45|101.46|98.66|101.25|98.45|0
1649724630000|2022-04-12 00:50:30|101.15|98.35|100.54|97.74|101.15|98.35|100.54|97.74|0
1649724640000|2022-04-12 00:50:40|100.44|97.64|100.24|97.44|100.44|97.64|100.24|97.44|0
1649724650000|2022-04-12 00:50:50|100.34|97.54|100.14|97.34|100.34|97.54|100.03|97.23|0
1649724660000|2022-04-12 00:51:00|100.24|97.44|100.44|97.64|100.54|97.74|100.24|97.44|0
1649724680000|2022-04-12 00:51:20|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1649724690000|2022-04-12 00:51:30|100.64|97.84|100.64|97.84|100.64|97.84|100.64|97.84|0
1649724700000|2022-04-12 00:51:40|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1649724710000|2022-04-12 00:51:50|100.44|97.64|100.64|97.84|100.64|97.84|100.44|97.64|0
1649724720000|2022-04-12 00:52:00|100.54|97.74|100.64|97.84|100.64|97.84|100.54|97.74|0
1649724730000|2022-04-12 00:52:10|100.74|97.94|100.74|97.94|100.74|97.94|100.74|97.94|0
1649724740000|2022-04-12 00:52:20|100.64|97.84|100.64|97.84|100.64|97.84|100.54|97.74|0
1649724750000|2022-04-12 00:52:30|100.74|97.94|100.64|97.84|100.74|97.94|100.64|97.84|0
1649724760000|2022-04-12 00:52:40|100.54|97.74|100.54|97.74|100.54|97.74|100.54|97.74|0
1649724770000|2022-04-12 00:52:50|100.44|97.64|100.34|97.54|100.44|97.64|100.34|97.54|0
1649724780000|2022-04-12 00:53:00|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1649724790000|2022-04-12 00:53:10|100.34|97.54|100.34|97.54|100.34|97.54|100.34|97.54|0
1649724800000|2022-04-12 00:53:20|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1649724830000|2022-04-12 00:53:50|100.54|97.74|100.44|97.64|100.54|97.74|100.44|97.64|0
1649724850000|2022-04-12 00:54:10|100.34|97.54|100.44|97.64|100.54|97.74|100.34|97.54|0
1649724860000|2022-04-12 00:54:20|100.38|97.58|100.34|97.54|100.44|97.64|100.34|97.54|0
1649724870000|2022-04-12 00:54:30|100.18|97.38|100.13|97.33|100.18|97.38|100.13|97.33|0
1649724900000|2022-04-12 00:55:00|99.83|97.03|100.03|97.23|100.13|97.33|99.83|97.03|0
1649724910000|2022-04-12 00:55:10|99.93|97.13|100.03|97.23|100.03|97.23|99.93|97.13|0
1649724920000|2022-04-12 00:55:20|99.83|97.03|99.73|96.93|99.83|97.03|99.73|96.93|0
1649724940000|2022-04-12 00:55:40|99.23|96.43|98.92|96.12|99.23|96.43|98.92|96.12|0
1649724950000|2022-04-12 00:55:50|99.02|96.22|98.92|96.12|99.02|96.22|98.92|96.12|0
1649724960000|2022-04-12 00:56:00|98.82|96.02|98.82|96.02|98.87|96.07|98.82|96.02|0
1649724970000|2022-04-12 00:56:10|98.92|96.12|99.12|96.32|99.12|96.32|98.92|96.12|0
1649724980000|2022-04-12 00:56:20|99.02|96.22|98.72|95.92|99.02|96.22|98.72|95.92|0
1649724990000|2022-04-12 00:56:30|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725000000|2022-04-12 00:56:40|98.57|95.77|98.42|95.62|98.62|95.82|98.42|95.62|0
1649725010000|2022-04-12 00:56:50|98.52|95.72|98.47|95.67|98.52|95.72|98.42|95.62|0
1649725020000|2022-04-12 00:57:00|98.42|95.62|98.32|95.52|98.42|95.62|98.32|95.52|0
1649725030000|2022-04-12 00:57:10|98.52|95.72|98.62|95.82|98.62|95.82|98.52|95.72|0
1649725040000|2022-04-12 00:57:20|98.67|95.87|98.62|95.82|98.67|95.87|98.62|95.82|0
1649725050000|2022-04-12 00:57:30|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725060000|2022-04-12 00:57:40|98.57|95.77|98.62|95.82|98.72|95.92|98.57|95.77|0
1649725070000|2022-04-12 00:57:50|98.52|95.72|98.47|95.67|98.52|95.72|98.47|95.67|0
1649725080000|2022-04-12 00:58:00|98.52|95.72|98.42|95.62|98.52|95.72|98.42|95.62|0
1649725090000|2022-04-12 00:58:10|98.32|95.52|98.42|95.62|98.42|95.62|98.32|95.52|0
1649725100000|2022-04-12 00:58:20|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1649725110000|2022-04-12 00:58:30|98.22|95.42|98.32|95.52|98.32|95.52|98.22|95.42|0
1649725120000|2022-04-12 00:58:40|98.22|95.42|98.42|95.62|98.42|95.62|98.22|95.42|0
1649725130000|2022-04-12 00:58:50|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725180000|2022-04-12 00:59:40|98.62|95.82|98.62|95.82|98.62|95.82|98.52|95.72|0
1649725190000|2022-04-12 00:59:50|98.52|95.72|98.62|95.82|98.62|95.82|98.52|95.72|0
1649725200000|2022-04-12 01:00:00|98.52|95.72|98.62|95.82|98.62|95.82|98.42|95.62|0
1649725210000|2022-04-12 01:00:10|98.72|95.92|98.82|96.02|98.82|96.02|98.72|95.92|0
1649725220000|2022-04-12 01:00:20|98.92|96.12|98.92|96.12|98.92|96.12|98.82|96.02|0
1649725230000|2022-04-12 01:00:30|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1649725240000|2022-04-12 01:00:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1649725250000|2022-04-12 01:00:50|98.92|96.12|98.22|95.42|98.92|96.12|98.22|95.42|0
1649725260000|2022-04-12 01:01:00|98.17|95.37|98.12|95.32|98.17|95.37|98.12|95.32|0
1649725270000|2022-04-12 01:01:10|98.22|95.42|98.22|95.42|98.42|95.62|98.22|95.42|0
1649725280000|2022-04-12 01:01:20|98.12|95.32|98.32|95.52|98.32|95.52|98.12|95.32|0
1649725290000|2022-04-12 01:01:30|98.42|95.62|98.22|95.42|98.42|95.62|98.22|95.42|0
1649725300000|2022-04-12 01:01:40|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1649725320000|2022-04-12 01:02:00|98.17|95.37|98.32|95.52|98.32|95.52|98.12|95.32|0
1649725330000|2022-04-12 01:02:10|98.37|95.57|98.62|95.82|98.62|95.82|98.37|95.57|0
1649725340000|2022-04-12 01:02:20|98.52|95.72|98.42|95.62|98.52|95.72|98.42|95.62|0
1649725350000|2022-04-12 01:02:30|98.32|95.52|98.42|95.62|98.42|95.62|98.32|95.52|0
1649725360000|2022-04-12 01:02:40|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725370000|2022-04-12 01:02:50|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1649725380000|2022-04-12 01:03:00|98.32|95.52|98.42|95.62|98.42|95.62|98.32|95.52|0
1649725390000|2022-04-12 01:03:10|98.32|95.52|98.52|95.72|98.52|95.72|98.32|95.52|0
1649725410000|2022-04-12 01:03:30|98.62|95.82|98.52|95.72|98.62|95.82|98.52|95.72|0
1649725430000|2022-04-12 01:03:50|98.62|95.82|98.52|95.72|98.62|95.82|98.52|95.72|0
1649725440000|2022-04-12 01:04:00|98.62|95.82|98.62|95.82|98.67|95.87|98.62|95.82|0
1649725450000|2022-04-12 01:04:10|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725460000|2022-04-12 01:04:20|98.82|96.02|98.72|95.92|98.82|96.02|98.62|95.82|0
1649725470000|2022-04-12 01:04:30|98.82|96.02|98.72|95.92|98.82|96.02|98.72|95.92|0
1649725480000|2022-04-12 01:04:40|98.62|95.82|98.82|96.02|98.82|96.02|98.62|95.82|0
1649725500000|2022-04-12 01:05:00|98.77|95.97|98.82|96.02|98.82|96.02|98.72|95.92|0
1649725510000|2022-04-12 01:05:10|98.72|95.92|98.77|95.97|98.82|96.02|98.72|95.92|0
1649725520000|2022-04-12 01:05:20|98.72|95.92|98.52|95.72|98.72|95.92|98.52|95.72|0
1649725540000|2022-04-12 01:05:40|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1649725550000|2022-04-12 01:05:50|98.52|95.72|98.62|95.82|98.72|95.92|98.52|95.72|0
1649725560000|2022-04-12 01:06:00|98.72|95.92|98.82|96.02|98.82|96.02|98.72|95.92|0
1649725570000|2022-04-12 01:06:10|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1649725590000|2022-04-12 01:06:30|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725600000|2022-04-12 01:06:40|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1649725610000|2022-04-12 01:06:50|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725620000|2022-04-12 01:07:00|98.62|95.82|98.72|95.92|98.72|95.92|98.62|95.82|0
1649725630000|2022-04-12 01:07:10|98.62|95.82|98.42|95.62|98.62|95.82|98.42|95.62|0
1649725640000|2022-04-12 01:07:20|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1649725650000|2022-04-12 01:07:30|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1649725660000|2022-04-12 01:07:40|98.32|95.52|98.42|95.62|98.42|95.62|98.32|95.52|0
1649725670000|2022-04-12 01:07:50|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1649725680000|2022-04-12 01:08:00|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649725690000|2022-04-12 01:08:10|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1649725700000|2022-04-12 01:08:20|98.66|95.86|98.62|95.82|98.66|95.86|98.62|95.82|0
1649725710000|2022-04-12 01:08:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1649725720000|2022-04-12 01:08:40|98.82|96.02|98.92|96.12|98.92|96.12|98.82|96.02|0
1649725730000|2022-04-12 01:08:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649725750000|2022-04-12 01:09:10|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649725760000|2022-04-12 01:09:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649725770000|2022-04-12 01:09:30|98.91|96.11|98.81|96.01|98.91|96.11|98.81|96.01|0
1649725780000|2022-04-12 01:09:40|98.71|95.91|98.61|95.81|98.71|95.91|98.61|95.81|0
1649725790000|2022-04-12 01:09:50|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649725820000|2022-04-12 01:10:20|98.61|95.81|98.56|95.76|98.61|95.81|98.56|95.76|0
1649725830000|2022-04-12 01:10:30|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649725840000|2022-04-12 01:10:40|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649725850000|2022-04-12 01:10:50|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649725860000|2022-04-12 01:11:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649725870000|2022-04-12 01:11:10|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1649725890000|2022-04-12 01:11:30|98.41|95.61|98.51|95.71|98.51|95.71|98.41|95.61|0
1649725910000|2022-04-12 01:11:50|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1649725930000|2022-04-12 01:12:10|98.31|95.51|98.31|95.51|98.41|95.61|98.31|95.51|0
1649725940000|2022-04-12 01:12:20|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649725950000|2022-04-12 01:12:30|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649725960000|2022-04-12 01:12:40|98.61|95.81|98.51|95.71|98.61|95.81|98.51|95.71|0
1649725970000|2022-04-12 01:12:50|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1649725980000|2022-04-12 01:13:00|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649725990000|2022-04-12 01:13:10|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649726000000|2022-04-12 01:13:20|98.46|95.66|98.51|95.71|98.51|95.71|98.46|95.66|0
1649726010000|2022-04-12 01:13:30|98.41|95.61|98.51|95.71|98.51|95.71|98.41|95.61|0
1649726030000|2022-04-12 01:13:50|98.41|95.61|98.41|95.61|98.51|95.71|98.41|95.61|0
1649726040000|2022-04-12 01:14:00|98.51|95.71|98.41|95.61|98.51|95.71|98.36|95.56|0
1649726050000|2022-04-12 01:14:10|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1649726060000|2022-04-12 01:14:20|98.41|95.61|98.51|95.71|98.51|95.71|98.41|95.61|0
1649726090000|2022-04-12 01:14:50|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649726100000|2022-04-12 01:15:00|98.51|95.71|98.71|95.91|98.71|95.91|98.51|95.71|0
1649726120000|2022-04-12 01:15:20|98.81|96.01|98.81|96.01|98.91|96.11|98.81|96.01|0
1649726130000|2022-04-12 01:15:30|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649726140000|2022-04-12 01:15:40|98.61|95.81|98.61|95.81|98.71|95.91|98.61|95.81|0
1649726150000|2022-04-12 01:15:50|98.51|95.71|98.51|95.71|98.61|95.81|98.51|95.71|0
1649726180000|2022-04-12 01:16:20|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649726200000|2022-04-12 01:16:40|98.51|95.71|98.41|95.61|98.51|95.71|98.41|95.61|0
1649726210000|2022-04-12 01:16:50|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1649726220000|2022-04-12 01:17:00|98.36|95.56|98.41|95.61|98.41|95.61|98.31|95.51|0
1649726230000|2022-04-12 01:17:10|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649726240000|2022-04-12 01:17:20|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649726250000|2022-04-12 01:17:30|98.61|95.81|98.81|96.01|98.81|96.01|98.61|95.81|0
1649726260000|2022-04-12 01:17:40|98.71|95.91|98.81|96.01|98.81|96.01|98.71|95.91|0
1649726270000|2022-04-12 01:17:50|98.76|95.96|98.81|96.01|98.81|96.01|98.71|95.91|0
1649726280000|2022-04-12 01:18:00|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649726300000|2022-04-12 01:18:20|98.66|95.86|98.71|95.91|98.71|95.91|98.66|95.86|0
1649726310000|2022-04-12 01:18:30|98.76|95.96|98.71|95.91|98.76|95.96|98.71|95.91|0
1649726330000|2022-04-12 01:18:50|98.61|95.81|98.71|95.91|98.71|95.91|98.61|95.81|0
1649726340000|2022-04-12 01:19:00|98.61|95.81|98.71|95.91|98.71|95.91|98.61|95.81|0
1649726350000|2022-04-12 01:19:10|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1649726360000|2022-04-12 01:19:20|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649726370000|2022-04-12 01:19:30|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1649726380000|2022-04-12 01:19:40|98.51|95.71|98.61|95.81|98.61|95.81|98.51|95.71|0
1649726390000|2022-04-12 01:19:50|98.51|95.71|98.41|95.61|98.51|95.71|98.41|95.61|0
1649726400000|2022-04-12 01:20:00|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1649726410000|2022-04-12 01:20:10|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1649726420000|2022-04-12 01:20:20|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649726430000|2022-04-12 01:20:30|98.55|95.75|98.61|95.81|98.61|95.81|98.55|95.75|0
1649726440000|2022-04-12 01:20:40|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1649726450000|2022-04-12 01:20:50|98.61|95.81|98.71|95.91|98.71|95.91|98.61|95.81|0
1649726460000|2022-04-12 01:21:00|98.51|95.71|98.71|95.91|98.71|95.91|98.51|95.71|0
1649726470000|2022-04-12 01:21:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649726480000|2022-04-12 01:21:20|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1649726490000|2022-04-12 01:21:30|98.75|95.95|98.81|96.01|98.81|96.01|98.75|95.95|0
1649726500000|2022-04-12 01:21:40|98.61|95.81|98.81|96.01|98.81|96.01|98.61|95.81|0
1649726510000|2022-04-12 01:21:50|98.75|95.95|98.91|96.11|98.91|96.11|98.75|95.95|0
1649726530000|2022-04-12 01:22:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649726540000|2022-04-12 01:22:20|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1649726550000|2022-04-12 01:22:30|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649726560000|2022-04-12 01:22:40|98.7|95.9|98.6|95.8|98.7|95.9|98.6|95.8|0
1649726570000|2022-04-12 01:22:50|98.5|95.7|98.55|95.75|98.55|95.75|98.5|95.7|0
1649726580000|2022-04-12 01:23:00|98.6|95.8|98.4|95.6|98.6|95.8|98.4|95.6|0
1649726590000|2022-04-12 01:23:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1649726600000|2022-04-12 01:23:20|98.4|95.6|98.5|95.7|98.5|95.7|98.4|95.6|0
1649726610000|2022-04-12 01:23:30|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1649726620000|2022-04-12 01:23:40|98.35|95.55|98.4|95.6|98.4|95.6|98.35|95.55|0
1649726630000|2022-04-12 01:23:50|98.35|95.55|98.3|95.5|98.35|95.55|98.3|95.5|0
1649726640000|2022-04-12 01:24:00|98.4|95.6|98.3|95.5|98.4|95.6|98.3|95.5|0
1649726670000|2022-04-12 01:24:30|98.4|95.6|98.3|95.5|98.4|95.6|98.3|95.5|0
1649726700000|2022-04-12 01:25:00|98|95.2|98|95.2|98|95.2|98|95.2|0
1649726710000|2022-04-12 01:25:10|97.9|95.1|97.8|95|97.9|95.1|97.8|95|0
1649726720000|2022-04-12 01:25:20|97.75|94.95|97.51|94.71|97.75|94.95|97.51|94.71|0
1649726730000|2022-04-12 01:25:30|97.41|94.61|97.51|94.71|97.51|94.71|97.41|94.61|0
1649726750000|2022-04-12 01:25:50|97.41|94.61|97.31|94.51|97.41|94.61|97.31|94.51|0
1649726760000|2022-04-12 01:26:00|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1649726770000|2022-04-12 01:26:10|97.31|94.51|97.31|94.51|97.31|94.51|97.21|94.41|0
1649726780000|2022-04-12 01:26:20|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1649726790000|2022-04-12 01:26:30|97.31|94.51|97.51|94.71|97.51|94.71|97.31|94.51|0
1649726800000|2022-04-12 01:26:40|97.55|94.75|97.61|94.81|97.61|94.81|97.55|94.75|0
1649726810000|2022-04-12 01:26:50|97.51|94.71|97.7|94.9|97.7|94.9|97.51|94.71|0
1649726820000|2022-04-12 01:27:00|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1649726830000|2022-04-12 01:27:10|97.7|94.9|97.8|95|97.8|95|97.7|94.9|0
1649726840000|2022-04-12 01:27:20|97.7|94.9|97.8|95|97.8|95|97.7|94.9|0
1649726850000|2022-04-12 01:27:30|97.7|94.9|97.8|95|97.8|95|97.7|94.9|0
1649726860000|2022-04-12 01:27:40|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1649726870000|2022-04-12 01:27:50|97.8|95|97.9|95.1|97.9|95.1|97.8|95|0
1649726880000|2022-04-12 01:28:00|97.8|95|97.7|94.9|97.8|95|97.7|94.9|0
1649726890000|2022-04-12 01:28:10|97.9|95.1|97.95|95.15|97.95|95.15|97.9|95.1|0
1649726900000|2022-04-12 01:28:20|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1649726910000|2022-04-12 01:28:30|97.8|95|97.8|95|97.8|95|97.8|95|0
1649726920000|2022-04-12 01:28:40|97.75|94.95|97.8|95|97.8|95|97.75|94.95|0
1649726930000|2022-04-12 01:28:50|97.9|95.1|98|95.2|98|95.2|97.9|95.1|0
1649726940000|2022-04-12 01:29:00|97.9|95.1|97.9|95.1|97.95|95.15|97.9|95.1|0
1649726950000|2022-04-12 01:29:10|97.95|95.15|98|95.2|98|95.2|97.95|95.15|0
1649726960000|2022-04-12 01:29:20|98.1|95.3|97.9|95.1|98.1|95.3|97.9|95.1|0
1649726970000|2022-04-12 01:29:30|97.95|95.15|97.8|95|97.95|95.15|97.8|95|0
1649726980000|2022-04-12 01:29:40|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1649726990000|2022-04-12 01:29:50|97.65|94.85|97.6|94.8|97.65|94.85|97.6|94.8|0
1649727000000|2022-04-12 01:30:00|97.8|95|97.9|95.1|97.9|95.1|97.8|95|0
1649727010000|2022-04-12 01:30:10|98|95.2|98.2|95.4|98.2|95.4|98|95.2|0
1649727020000|2022-04-12 01:30:20|98.3|95.5|98.5|95.7|98.5|95.7|98.3|95.5|0
1649727030000|2022-04-12 01:30:30|98.6|95.8|98.5|95.7|98.6|95.8|98.5|95.7|0
1649727040000|2022-04-12 01:30:40|98.4|95.6|98.3|95.5|98.6|95.8|98.3|95.5|0
1649727050000|2022-04-12 01:30:50|98.1|95.3|97.8|95|98.1|95.3|97.8|95|0
1649727060000|2022-04-12 01:31:00|97.65|94.85|97.9|95.1|97.9|95.1|97.6|94.8|0
1649727070000|2022-04-12 01:31:10|97.8|95|97.7|94.9|97.8|95|97.7|94.9|0
1649727080000|2022-04-12 01:31:20|97.65|94.85|97.6|94.8|97.65|94.85|97.6|94.8|0
1649727090000|2022-04-12 01:31:30|97.7|94.9|97.5|94.7|97.7|94.9|97.5|94.7|0
1649727100000|2022-04-12 01:31:40|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1649727110000|2022-04-12 01:31:50|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1649727120000|2022-04-12 01:32:00|97.4|94.6|97.5|94.7|97.5|94.7|97.4|94.6|0
1649727130000|2022-04-12 01:32:10|97.4|94.6|97.5|94.7|97.5|94.7|97.4|94.6|0
1649727140000|2022-04-12 01:32:20|97.6|94.8|97.4|94.6|97.6|94.8|97.4|94.6|0
1649727170000|2022-04-12 01:32:50|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1649727190000|2022-04-12 01:33:10|97.6|94.8|97.9|95.1|97.9|95.1|97.6|94.8|0
1649727200000|2022-04-12 01:33:20|98.1|95.3|98|95.2|98.1|95.3|98|95.2|0
1649727210000|2022-04-12 01:33:30|98.1|95.3|98|95.2|98.1|95.3|98|95.2|0
1649727220000|2022-04-12 01:33:40|97.9|95.1|97.9|95.1|98|95.2|97.9|95.1|0
1649727230000|2022-04-12 01:33:50|98|95.2|98|95.2|98|95.2|98|95.2|0
1649727240000|2022-04-12 01:34:00|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1649727250000|2022-04-12 01:34:10|97.95|95.15|97.9|95.1|97.95|95.15|97.9|95.1|0
1649727260000|2022-04-12 01:34:20|98|95.2|98.1|95.3|98.1|95.3|98|95.2|0
1649727270000|2022-04-12 01:34:30|98.2|95.4|98|95.2|98.2|95.4|98|95.2|0
1649727280000|2022-04-12 01:34:40|98.05|95.25|98|95.2|98.05|95.25|98|95.2|0
1649727290000|2022-04-12 01:34:50|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1649727300000|2022-04-12 01:35:00|98|95.2|97.7|94.9|98|95.2|97.7|94.9|0
1649727310000|2022-04-12 01:35:10|97.6|94.8|98|95.2|98|95.2|97.6|94.8|0
1649727320000|2022-04-12 01:35:20|98.2|95.4|97.9|95.1|98.2|95.4|97.9|95.1|0
1649727330000|2022-04-12 01:35:30|98|95.2|98.1|95.3|98.1|95.3|98|95.2|0
1649727340000|2022-04-12 01:35:40|98|95.2|98|95.2|98|95.2|97.9|95.1|0
1649727350000|2022-04-12 01:35:50|97.94|95.14|98.04|95.24|98.1|95.3|97.94|95.14|0
1649727360000|2022-04-12 01:36:00|98.1|95.3|98.3|95.5|98.3|95.5|98.1|95.3|0
1649727370000|2022-04-12 01:36:10|98.4|95.6|98.3|95.5|98.4|95.6|98.3|95.5|0
1649727380000|2022-04-12 01:36:20|98.4|95.6|98.54|95.74|98.54|95.74|98.4|95.6|0
1649727390000|2022-04-12 01:36:30|98.49|95.69|98.44|95.64|98.49|95.69|98.39|95.59|0
1649727400000|2022-04-12 01:36:40|98.39|95.59|98.49|95.69|98.49|95.69|98.39|95.59|0
1649727410000|2022-04-12 01:36:50|98.54|95.74|98.29|95.49|98.54|95.74|98.29|95.49|0
1649727420000|2022-04-12 01:37:00|98.19|95.39|97.9|95.1|98.19|95.39|97.9|95.1|0
1649727430000|2022-04-12 01:37:10|98|95.2|98|95.2|98|95.2|98|95.2|0
1649727440000|2022-04-12 01:37:20|98.1|95.3|98.09|95.29|98.1|95.3|98.09|95.29|0
1649727450000|2022-04-12 01:37:30|98|95.2|98|95.2|98|95.2|98|95.2|0
1649727460000|2022-04-12 01:37:40|98.04|95.24|98|95.2|98.09|95.29|98|95.2|0
1649727470000|2022-04-12 01:37:50|98.09|95.29|97.99|95.19|98.09|95.29|97.99|95.19|0
1649727490000|2022-04-12 01:38:10|98.09|95.29|98.14|95.34|98.19|95.39|98.09|95.29|0
1649727500000|2022-04-12 01:38:20|98.19|95.39|98.09|95.29|98.19|95.39|98.09|95.29|0
1649727510000|2022-04-12 01:38:30|98.19|95.39|98.09|95.29|98.19|95.39|98.09|95.29|0
1649727530000|2022-04-12 01:38:50|98.19|95.39|98.09|95.29|98.19|95.39|98.09|95.29|0
1649727540000|2022-04-12 01:39:00|98.14|95.34|98.09|95.29|98.14|95.34|98.09|95.29|0
1649727550000|2022-04-12 01:39:10|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1649727560000|2022-04-12 01:39:20|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649727570000|2022-04-12 01:39:30|97.79|94.99|97.7|94.9|97.79|94.99|97.7|94.9|0
1649727580000|2022-04-12 01:39:40|97.6|94.8|97.7|94.9|97.7|94.9|97.6|94.8|0
1649727590000|2022-04-12 01:39:50|97.6|94.8|97.69|94.89|97.69|94.89|97.6|94.8|0
1649727600000|2022-04-12 01:40:00|97.6|94.8|97.6|94.8|97.6|94.8|97.6|94.8|0
1649727610000|2022-04-12 01:40:10|97.64|94.84|97.79|94.99|97.79|94.99|97.64|94.84|0
1649727620000|2022-04-12 01:40:20|97.89|95.09|97.84|95.04|97.89|95.09|97.79|94.99|0
1649727630000|2022-04-12 01:40:30|97.79|94.99|97.69|94.89|97.79|94.99|97.69|94.89|0
1649727640000|2022-04-12 01:40:40|97.6|94.8|97.5|94.7|97.6|94.8|97.5|94.7|0
1649727650000|2022-04-12 01:40:50|97.4|94.6|97.4|94.6|97.5|94.7|97.4|94.6|0
1649727660000|2022-04-12 01:41:00|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1649727670000|2022-04-12 01:41:10|97.44|94.64|97.5|94.7|97.5|94.7|97.4|94.6|0
1649727680000|2022-04-12 01:41:20|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649727690000|2022-04-12 01:41:30|97.4|94.6|97.59|94.79|97.59|94.79|97.4|94.6|0
1649727700000|2022-04-12 01:41:40|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1649727710000|2022-04-12 01:41:50|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649727720000|2022-04-12 01:42:00|97.54|94.74|97.49|94.69|97.54|94.74|97.49|94.69|0
1649727730000|2022-04-12 01:42:10|97.4|94.6|97.49|94.69|97.49|94.69|97.4|94.6|0
1649727770000|2022-04-12 01:42:50|97.39|94.59|97.39|94.59|97.39|94.59|97.3|94.5|0
1649727780000|2022-04-12 01:43:00|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1649727790000|2022-04-12 01:43:10|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1649727800000|2022-04-12 01:43:20|96.9|94.1|97.2|94.4|97.3|94.5|96.9|94.1|0
1649727810000|2022-04-12 01:43:30|97.1|94.3|97|94.2|97.1|94.3|97|94.2|0
1649727820000|2022-04-12 01:43:40|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1649727830000|2022-04-12 01:43:50|97|94.2|96.95|94.15|97|94.2|96.95|94.15|0
1649727840000|2022-04-12 01:44:00|97|94.2|97.1|94.3|97.1|94.3|97|94.2|0
1649727850000|2022-04-12 01:44:10|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1649727860000|2022-04-12 01:44:20|97.29|94.49|97.49|94.69|97.49|94.69|97.29|94.49|0
1649727870000|2022-04-12 01:44:30|97.59|94.79|97.39|94.59|97.59|94.79|97.39|94.59|0
1649727880000|2022-04-12 01:44:40|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649727890000|2022-04-12 01:44:50|97.54|94.74|97.59|94.79|97.59|94.79|97.54|94.74|0
1649727900000|2022-04-12 01:45:00|97.49|94.69|97.39|94.59|97.49|94.69|97.29|94.49|0
1649727910000|2022-04-12 01:45:10|97.29|94.49|97.29|94.49|97.39|94.59|97.29|94.49|0
1649727920000|2022-04-12 01:45:20|97.39|94.59|97.49|94.69|97.49|94.69|97.39|94.59|0
1649727930000|2022-04-12 01:45:30|97.39|94.59|97.39|94.59|97.39|94.59|97.29|94.49|0
1649727940000|2022-04-12 01:45:40|97.29|94.49|97.24|94.44|97.29|94.49|97.19|94.39|0
1649727950000|2022-04-12 01:45:50|97.29|94.49|97.1|94.3|97.29|94.49|97.1|94.3|0
1649727960000|2022-04-12 01:46:00|97.19|94.39|97.29|94.49|97.29|94.49|97.1|94.3|0
1649727970000|2022-04-12 01:46:10|97.39|94.59|97.19|94.39|97.39|94.59|97.19|94.39|0
1649727980000|2022-04-12 01:46:20|97.29|94.49|97.19|94.39|97.29|94.49|97.19|94.39|0
1649727990000|2022-04-12 01:46:30|97.24|94.44|97.19|94.39|97.24|94.44|97.19|94.39|0
1649728000000|2022-04-12 01:46:40|97.29|94.49|97.39|94.59|97.39|94.59|97.29|94.49|0
1649728010000|2022-04-12 01:46:50|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1649728020000|2022-04-12 01:47:00|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1649728030000|2022-04-12 01:47:10|97.29|94.49|97.29|94.49|97.39|94.59|97.29|94.49|0
1649728040000|2022-04-12 01:47:20|97.39|94.59|97.29|94.49|97.39|94.59|97.29|94.49|0
1649728050000|2022-04-12 01:47:30|97.34|94.54|97.39|94.59|97.39|94.59|97.29|94.49|0
1649728060000|2022-04-12 01:47:40|97.49|94.69|97.49|94.69|97.49|94.69|97.39|94.59|0
1649728070000|2022-04-12 01:47:50|97.29|94.49|97.39|94.59|97.44|94.64|97.29|94.49|0
1649728080000|2022-04-12 01:48:00|97.49|94.69|97.49|94.69|97.54|94.74|97.49|94.69|0
1649728090000|2022-04-12 01:48:10|97.59|94.79|97.49|94.69|97.59|94.79|97.49|94.69|0
1649728100000|2022-04-12 01:48:20|97.39|94.59|97.54|94.74|97.54|94.74|97.39|94.59|0
1649728110000|2022-04-12 01:48:30|97.64|94.84|97.69|94.89|97.69|94.89|97.59|94.79|0
1649728120000|2022-04-12 01:48:40|97.79|94.99|97.59|94.79|97.79|94.99|97.59|94.79|0
1649728130000|2022-04-12 01:48:50|97.64|94.84|97.59|94.79|97.64|94.84|97.59|94.79|0
1649728140000|2022-04-12 01:49:00|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649728150000|2022-04-12 01:49:10|97.39|94.59|97.39|94.59|97.44|94.64|97.39|94.59|0
1649728170000|2022-04-12 01:49:30|97.29|94.49|97.39|94.59|97.39|94.59|97.29|94.49|0
1649728180000|2022-04-12 01:49:40|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1649728190000|2022-04-12 01:49:50|97.34|94.54|97.29|94.49|97.34|94.54|97.29|94.49|0
1649728200000|2022-04-12 01:50:00|97.24|94.44|97.19|94.39|97.29|94.49|97.19|94.39|0
1649728220000|2022-04-12 01:50:20|97.24|94.44|97.19|94.39|97.24|94.44|97.09|94.29|0
1649728230000|2022-04-12 01:50:30|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1649728240000|2022-04-12 01:50:40|97.14|94.34|97.19|94.39|97.19|94.39|97.09|94.29|0
1649728250000|2022-04-12 01:50:50|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1649728260000|2022-04-12 01:51:00|97.19|94.39|96.89|94.09|97.19|94.39|96.89|94.09|0
1649728270000|2022-04-12 01:51:10|96.99|94.19|96.89|94.09|96.99|94.19|96.89|94.09|0
1649728280000|2022-04-12 01:51:20|97.04|94.24|97.14|94.34|97.14|94.34|97.04|94.24|0
1649728290000|2022-04-12 01:51:30|97.09|94.29|96.99|94.19|97.09|94.29|96.99|94.19|0
1649728300000|2022-04-12 01:51:40|97.09|94.29|97.09|94.29|97.19|94.39|97.09|94.29|0
1649728310000|2022-04-12 01:51:50|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1649728320000|2022-04-12 01:52:00|97.09|94.29|97.39|94.59|97.39|94.59|97.09|94.29|0
1649728340000|2022-04-12 01:52:20|97.29|94.49|97.19|94.39|97.29|94.49|97.19|94.39|0
1649728350000|2022-04-12 01:52:30|96.99|94.19|97.09|94.29|97.09|94.29|96.99|94.19|0
1649728360000|2022-04-12 01:52:40|96.99|94.19|96.99|94.19|97.09|94.29|96.99|94.19|0
1649728390000|2022-04-12 01:53:10|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1649728400000|2022-04-12 01:53:20|97.19|94.39|96.99|94.19|97.19|94.39|96.99|94.19|0
1649728420000|2022-04-12 01:53:40|96.89|94.09|96.89|94.09|96.99|94.19|96.89|94.09|0
1649728430000|2022-04-12 01:53:50|96.79|93.99|96.5|93.7|96.79|93.99|96.4|93.6|0
1649728440000|2022-04-12 01:54:00|96.6|93.8|96.5|93.7|96.6|93.8|96.4|93.6|0
1649728450000|2022-04-12 01:54:10|96.6|93.8|96.4|93.6|96.6|93.8|96.4|93.6|0
1649728460000|2022-04-12 01:54:20|96.2|93.4|96.4|93.6|96.4|93.6|96.2|93.4|0
1649728480000|2022-04-12 01:54:40|96.3|93.5|96.4|93.6|96.4|93.6|96.3|93.5|0
1649728490000|2022-04-12 01:54:50|96.3|93.5|96.2|93.4|96.3|93.5|96.2|93.4|0
1649728500000|2022-04-12 01:55:00|96.3|93.5|96.4|93.6|96.4|93.6|96.3|93.5|0
1649728510000|2022-04-12 01:55:10|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1649728520000|2022-04-12 01:55:20|96.59|93.79|96.69|93.89|96.69|93.89|96.59|93.79|0
1649728530000|2022-04-12 01:55:30|96.59|93.79|96.4|93.6|96.59|93.79|96.4|93.6|0
1649728540000|2022-04-12 01:55:40|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1649728550000|2022-04-12 01:55:50|96.2|93.4|96.3|93.5|96.3|93.5|96.2|93.4|0
1649728560000|2022-04-12 01:56:00|96.4|93.6|96.4|93.6|96.4|93.6|96.3|93.5|0
1649728570000|2022-04-12 01:56:10|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1649728590000|2022-04-12 01:56:30|96.4|93.6|96.4|93.6|96.4|93.6|96.4|93.6|0
1649728600000|2022-04-12 01:56:40|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1649728610000|2022-04-12 01:56:50|96.44|93.64|96.4|93.6|96.44|93.64|96.4|93.6|0
1649728620000|2022-04-12 01:57:00|96.44|93.64|96.3|93.5|96.44|93.64|96.3|93.5|0
1649728630000|2022-04-12 01:57:10|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1649728650000|2022-04-12 01:57:30|96.1|93.3|96.2|93.4|96.2|93.4|96.1|93.3|0
1649728660000|2022-04-12 01:57:40|96.1|93.3|96.1|93.3|96.2|93.4|96.1|93.3|0
1649728670000|2022-04-12 01:57:50|96|93.2|96.1|93.3|96.1|93.3|96|93.2|0
1649728680000|2022-04-12 01:58:00|96.2|93.4|96.1|93.3|96.2|93.4|96.1|93.3|0
1649728700000|2022-04-12 01:58:20|96.15|93.35|96.1|93.3|96.15|93.35|96.1|93.3|0
1649728710000|2022-04-12 01:58:30|96.15|93.35|96.2|93.4|96.2|93.4|96.15|93.35|0
1649728730000|2022-04-12 01:58:50|96.1|93.3|96.15|93.35|96.2|93.4|96.1|93.3|0
1649728740000|2022-04-12 01:59:00|96.3|93.5|96.39|93.59|96.39|93.59|96.3|93.5|0
1649728750000|2022-04-12 01:59:10|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1649728760000|2022-04-12 01:59:20|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1649728770000|2022-04-12 01:59:30|96.3|93.5|96.2|93.4|96.3|93.5|96.2|93.4|0
1649728780000|2022-04-12 01:59:40|96.1|93.3|96.3|93.5|96.3|93.5|96.1|93.3|0
1649728790000|2022-04-12 01:59:50|96.2|93.4|96.3|93.5|96.3|93.5|96.2|93.4|0
1649728800000|2022-04-12 02:00:00|96.39|93.59|96.69|93.89|96.69|93.89|96.39|93.59|0
1649728810000|2022-04-12 02:00:10|96.59|93.79|96.49|93.69|96.59|93.79|96.49|93.69|0
1649728820000|2022-04-12 02:00:20|96.59|93.79|96.59|93.79|96.69|93.89|96.59|93.79|0
1649728830000|2022-04-12 02:00:30|96.49|93.69|96.69|93.89|96.69|93.89|96.49|93.69|0
1649728840000|2022-04-12 02:00:40|96.59|93.79|96.59|93.79|96.59|93.79|96.59|93.79|0
1649728850000|2022-04-12 02:00:50|96.49|93.69|96.59|93.79|96.59|93.79|96.49|93.69|0
1649728860000|2022-04-12 02:01:00|96.69|93.89|96.69|93.89|96.69|93.89|96.69|93.89|0
1649728870000|2022-04-12 02:01:10|96.59|93.79|96.39|93.59|96.59|93.79|96.39|93.59|0
1649728880000|2022-04-12 02:01:20|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649728890000|2022-04-12 02:01:30|96.34|93.54|96.29|93.49|96.34|93.54|96.29|93.49|0
1649728900000|2022-04-12 02:01:40|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1649728910000|2022-04-12 02:01:50|96.29|93.49|96.2|93.4|96.29|93.49|96.2|93.4|0
1649728920000|2022-04-12 02:02:00|96.29|93.49|96.29|93.49|96.34|93.54|96.29|93.49|0
1649728930000|2022-04-12 02:02:10|96.39|93.59|96.49|93.69|96.49|93.69|96.29|93.49|0
1649728940000|2022-04-12 02:02:20|96.39|93.59|96.29|93.49|96.39|93.59|96.29|93.49|0
1649728970000|2022-04-12 02:02:50|96.39|93.59|96.39|93.59|96.49|93.69|96.39|93.59|0
1649728980000|2022-04-12 02:03:00|96.29|93.49|96.1|93.3|96.29|93.49|96.1|93.3|0
1649728990000|2022-04-12 02:03:10|96.19|93.39|96.29|93.49|96.29|93.49|96.19|93.39|0
1649729000000|2022-04-12 02:03:20|96.39|93.59|96.29|93.49|96.39|93.59|96.29|93.49|0
1649729010000|2022-04-12 02:03:30|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1649729020000|2022-04-12 02:03:40|96.29|93.49|96.19|93.39|96.29|93.49|96.19|93.39|0
1649729040000|2022-04-12 02:04:00|96.1|93.3|96.19|93.39|96.19|93.39|96.1|93.3|0
1649729060000|2022-04-12 02:04:20|96.29|93.49|96.19|93.39|96.29|93.49|96.19|93.39|0
1649729070000|2022-04-12 02:04:30|96.1|93.3|96.1|93.3|96.1|93.3|96.1|93.3|0
1649729090000|2022-04-12 02:04:50|96.19|93.39|96.1|93.3|96.19|93.39|96.1|93.3|0
1649729100000|2022-04-12 02:05:00|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1649729110000|2022-04-12 02:05:10|96.1|93.3|96.19|93.39|96.19|93.39|96.09|93.29|0
1649729120000|2022-04-12 02:05:20|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649729130000|2022-04-12 02:05:30|96.19|93.39|96.19|93.39|96.19|93.39|96.19|93.39|0
1649729140000|2022-04-12 02:05:40|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649729150000|2022-04-12 02:05:50|96.19|93.39|96.19|93.39|96.19|93.39|96.09|93.29|0
1649729170000|2022-04-12 02:06:10|96.24|93.44|96.29|93.49|96.29|93.49|96.24|93.44|0
1649729180000|2022-04-12 02:06:20|96.19|93.39|96.19|93.39|96.19|93.39|96.19|93.39|0
1649729190000|2022-04-12 02:06:30|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649729200000|2022-04-12 02:06:40|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1649729210000|2022-04-12 02:06:50|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649729220000|2022-04-12 02:07:00|96.34|93.54|96.39|93.59|96.39|93.59|96.29|93.49|0
1649729230000|2022-04-12 02:07:10|96.34|93.54|96.29|93.49|96.34|93.54|96.29|93.49|0
1649729240000|2022-04-12 02:07:20|96.19|93.39|96.34|93.54|96.34|93.54|96.19|93.39|0
1649729250000|2022-04-12 02:07:30|96.39|93.59|96.39|93.59|96.39|93.59|96.39|93.59|0
1649729260000|2022-04-12 02:07:40|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649729270000|2022-04-12 02:07:50|96.24|93.44|96.39|93.59|96.39|93.59|96.24|93.44|0
1649729280000|2022-04-12 02:08:00|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1649729290000|2022-04-12 02:08:10|96.59|93.79|96.53|93.73|96.59|93.79|96.49|93.69|0
1649729300000|2022-04-12 02:08:20|96.59|93.79|96.49|93.69|96.59|93.79|96.49|93.69|0
1649729310000|2022-04-12 02:08:30|96.59|93.79|96.68|93.88|96.68|93.88|96.59|93.79|0
1649729320000|2022-04-12 02:08:40|96.78|93.98|96.68|93.88|96.78|93.98|96.68|93.88|0
1649729330000|2022-04-12 02:08:50|96.63|93.83|96.63|93.83|96.63|93.83|96.58|93.78|0
1649729340000|2022-04-12 02:09:00|96.58|93.78|96.68|93.88|96.68|93.88|96.58|93.78|0
1649729350000|2022-04-12 02:09:10|96.58|93.78|96.63|93.83|96.63|93.83|96.58|93.78|0
1649729360000|2022-04-12 02:09:20|96.58|93.78|96.49|93.69|96.58|93.78|96.49|93.69|0
1649729370000|2022-04-12 02:09:30|96.43|93.63|97.03|94.23|97.03|94.23|96.39|93.59|0
1649729380000|2022-04-12 02:09:40|96.98|94.18|96.88|94.08|96.98|94.18|96.83|94.03|0
1649729390000|2022-04-12 02:09:50|96.98|94.18|97.08|94.28|97.08|94.28|96.98|94.18|0
1649729400000|2022-04-12 02:10:00|97.18|94.38|97.18|94.38|97.28|94.48|97.08|94.28|0
1649729410000|2022-04-12 02:10:10|97.28|94.48|97.28|94.48|97.38|94.58|97.28|94.48|0
1649729420000|2022-04-12 02:10:20|97.38|94.58|97.28|94.48|97.38|94.58|97.28|94.48|0
1649729430000|2022-04-12 02:10:30|97.18|94.38|97.28|94.48|97.38|94.58|97.18|94.38|0
1649729450000|2022-04-12 02:10:50|97.18|94.38|97.28|94.48|97.28|94.48|97.18|94.38|0
1649729460000|2022-04-12 02:11:00|97.37|94.57|97.28|94.48|97.37|94.57|97.28|94.48|0
1649729470000|2022-04-12 02:11:10|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649729480000|2022-04-12 02:11:20|97.47|94.67|97.57|94.77|97.57|94.77|97.47|94.67|0
1649729490000|2022-04-12 02:11:30|97.47|94.67|97.57|94.77|97.57|94.77|97.47|94.67|0
1649729500000|2022-04-12 02:11:40|97.52|94.72|97.57|94.77|97.57|94.77|97.52|94.72|0
1649729530000|2022-04-12 02:12:10|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649729540000|2022-04-12 02:12:20|97.52|94.72|97.47|94.67|97.52|94.72|97.47|94.67|0
1649729580000|2022-04-12 02:13:00|97.57|94.77|97.37|94.57|97.57|94.77|97.37|94.57|0
1649729590000|2022-04-12 02:13:10|97.32|94.52|97.37|94.57|97.37|94.57|97.32|94.52|0
1649729600000|2022-04-12 02:13:20|97.27|94.47|97.17|94.37|97.27|94.47|97.17|94.37|0
1649729610000|2022-04-12 02:13:30|97.27|94.47|97.22|94.42|97.27|94.47|97.17|94.37|0
1649729620000|2022-04-12 02:13:40|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1649729640000|2022-04-12 02:14:00|97.17|94.37|97.17|94.37|97.22|94.42|97.17|94.37|0
1649729660000|2022-04-12 02:14:20|97.12|94.32|97.17|94.37|97.17|94.37|97.08|94.28|0
1649729670000|2022-04-12 02:14:30|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1649729680000|2022-04-12 02:14:40|97.37|94.57|97.27|94.47|97.37|94.57|97.27|94.47|0
1649729700000|2022-04-12 02:15:00|97.37|94.57|97.27|94.47|97.37|94.57|97.27|94.47|0
1649729720000|2022-04-12 02:15:20|97.22|94.42|97.17|94.37|97.22|94.42|97.17|94.37|0
1649729750000|2022-04-12 02:15:50|97.27|94.47|97.37|94.57|97.37|94.57|97.27|94.47|0
1649729760000|2022-04-12 02:16:00|97.47|94.67|97.27|94.47|97.47|94.67|97.27|94.47|0
1649729770000|2022-04-12 02:16:10|97.37|94.57|97.47|94.67|97.47|94.67|97.37|94.57|0
1649729780000|2022-04-12 02:16:20|97.57|94.77|97.47|94.67|97.57|94.77|97.47|94.67|0
1649729790000|2022-04-12 02:16:30|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649729800000|2022-04-12 02:16:40|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649729820000|2022-04-12 02:17:00|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649729840000|2022-04-12 02:17:20|97.47|94.67|97.37|94.57|97.47|94.67|97.37|94.57|0
1649729860000|2022-04-12 02:17:40|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649729880000|2022-04-12 02:18:00|97.37|94.57|97.27|94.47|97.37|94.57|97.27|94.47|0
1649729890000|2022-04-12 02:18:10|97.17|94.37|97.27|94.47|97.27|94.47|97.17|94.37|0
1649729900000|2022-04-12 02:18:20|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649729920000|2022-04-12 02:18:40|97.07|94.27|96.97|94.17|97.07|94.27|96.97|94.17|0
1649729940000|2022-04-12 02:19:00|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1649729950000|2022-04-12 02:19:10|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1649729970000|2022-04-12 02:19:30|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1649729990000|2022-04-12 02:19:50|96.77|93.97|96.68|93.88|96.77|93.97|96.58|93.78|0
1649730000000|2022-04-12 02:20:00|96.48|93.68|96.58|93.78|96.58|93.78|96.38|93.58|0
1649730010000|2022-04-12 02:20:10|96.68|93.88|96.62|93.82|96.68|93.88|96.62|93.82|0
1649730020000|2022-04-12 02:20:20|96.48|93.68|96.38|93.58|96.48|93.68|96.38|93.58|0
1649730030000|2022-04-12 02:20:30|96.48|93.68|96.58|93.78|96.68|93.88|96.48|93.68|0
1649730040000|2022-04-12 02:20:40|96.48|93.68|96.28|93.48|96.48|93.68|96.28|93.48|0
1649730050000|2022-04-12 02:20:50|96.38|93.58|96.38|93.58|96.38|93.58|96.38|93.58|0
1649730060000|2022-04-12 02:21:00|96.48|93.68|96.43|93.63|96.48|93.68|96.38|93.58|0
1649730070000|2022-04-12 02:21:10|96.48|93.68|96.48|93.68|96.48|93.68|96.38|93.58|0
1649730080000|2022-04-12 02:21:20|96.58|93.78|96.43|93.63|96.58|93.78|96.43|93.63|0
1649730090000|2022-04-12 02:21:30|96.38|93.58|96.38|93.58|96.48|93.68|96.38|93.58|0
1649730100000|2022-04-12 02:21:40|96.48|93.68|96.48|93.68|96.52|93.72|96.48|93.68|0
1649730110000|2022-04-12 02:21:50|96.67|93.87|96.67|93.87|96.67|93.87|96.58|93.78|0
1649730120000|2022-04-12 02:22:00|96.77|93.97|96.87|94.07|96.87|94.07|96.77|93.97|0
1649730130000|2022-04-12 02:22:10|96.97|94.17|96.97|94.17|97.07|94.27|96.97|94.17|0
1649730140000|2022-04-12 02:22:20|96.87|94.07|96.67|93.87|96.87|94.07|96.67|93.87|0
1649730150000|2022-04-12 02:22:30|96.72|93.92|96.87|94.07|96.87|94.07|96.72|93.92|0
1649730160000|2022-04-12 02:22:40|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1649730180000|2022-04-12 02:23:00|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1649730190000|2022-04-12 02:23:10|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1649730210000|2022-04-12 02:23:30|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1649730220000|2022-04-12 02:23:40|96.97|94.17|96.77|93.97|96.97|94.17|96.77|93.97|0
1649730230000|2022-04-12 02:23:50|96.87|94.07|96.87|94.07|96.87|94.07|96.77|93.97|0
1649730240000|2022-04-12 02:24:00|96.77|93.97|96.57|93.77|96.87|94.07|96.57|93.77|0
1649730260000|2022-04-12 02:24:20|96.48|93.68|96.57|93.77|96.57|93.77|96.48|93.68|0
1649730270000|2022-04-12 02:24:30|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1649730280000|2022-04-12 02:24:40|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1649730290000|2022-04-12 02:24:50|96.38|93.58|96.38|93.58|96.38|93.58|96.38|93.58|0
1649730300000|2022-04-12 02:25:00|96.32|93.52|96.38|93.58|96.38|93.58|96.28|93.48|0
1649730320000|2022-04-12 02:25:20|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1649730330000|2022-04-12 02:25:30|96.38|93.58|96.47|93.67|96.47|93.67|96.28|93.48|0
1649730340000|2022-04-12 02:25:40|96.38|93.58|96.28|93.48|96.38|93.58|96.28|93.48|0
1649730350000|2022-04-12 02:25:50|96.18|93.38|96.18|93.38|96.18|93.38|96.18|93.38|0
1649730360000|2022-04-12 02:26:00|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1649730370000|2022-04-12 02:26:10|96.23|93.43|96.23|93.43|96.28|93.48|96.23|93.43|0
1649730380000|2022-04-12 02:26:20|96.28|93.48|96.18|93.38|96.28|93.48|96.18|93.38|0
1649730390000|2022-04-12 02:26:30|96.28|93.48|96.28|93.48|96.28|93.48|96.28|93.48|0
1649730400000|2022-04-12 02:26:40|96.37|93.57|96.37|93.57|96.37|93.57|96.37|93.57|0
1649730410000|2022-04-12 02:26:50|96.47|93.67|96.47|93.67|96.47|93.67|96.42|93.62|0
1649730420000|2022-04-12 02:27:00|96.57|93.77|96.57|93.77|96.62|93.82|96.57|93.77|0
1649730430000|2022-04-12 02:27:10|96.67|93.87|96.57|93.77|96.67|93.87|96.57|93.77|0
1649730460000|2022-04-12 02:27:40|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1649730470000|2022-04-12 02:27:50|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1649730480000|2022-04-12 02:28:00|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1649730520000|2022-04-12 02:28:40|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1649730530000|2022-04-12 02:28:50|96.67|93.87|96.67|93.87|96.67|93.87|96.67|93.87|0
1649730540000|2022-04-12 02:29:00|96.62|93.82|96.67|93.87|96.67|93.87|96.62|93.82|0
1649730560000|2022-04-12 02:29:20|96.77|93.97|96.77|93.97|96.77|93.97|96.77|93.97|0
1649730570000|2022-04-12 02:29:30|96.67|93.87|96.77|93.97|96.77|93.97|96.67|93.87|0
1649730580000|2022-04-12 02:29:40|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1649730590000|2022-04-12 02:29:50|96.81|94.01|96.77|93.97|96.81|94.01|96.77|93.97|0
1649730600000|2022-04-12 02:30:00|96.87|94.07|96.87|94.07|96.87|94.07|96.77|93.97|0
1649730610000|2022-04-12 02:30:10|96.96|94.16|96.96|94.16|96.96|94.16|96.96|94.16|0
1649730620000|2022-04-12 02:30:20|97.11|94.31|97.06|94.26|97.11|94.31|96.96|94.16|0
1649730630000|2022-04-12 02:30:30|97.11|94.31|97.06|94.26|97.11|94.31|97.06|94.26|0
1649730650000|2022-04-12 02:30:50|96.96|94.16|97.06|94.26|97.06|94.26|96.96|94.16|0
1649730660000|2022-04-12 02:31:00|97.11|94.31|97.06|94.26|97.16|94.36|97.06|94.26|0
1649730670000|2022-04-12 02:31:10|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1649730690000|2022-04-12 02:31:30|97.11|94.31|97.16|94.36|97.16|94.36|97.06|94.26|0
1649730700000|2022-04-12 02:31:40|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649730710000|2022-04-12 02:31:50|97.16|94.36|97.16|94.36|97.26|94.46|97.16|94.36|0
1649730720000|2022-04-12 02:32:00|97.26|94.46|97.26|94.46|97.26|94.46|97.16|94.36|0
1649730730000|2022-04-12 02:32:10|97.36|94.56|97.26|94.46|97.36|94.56|97.26|94.46|0
1649730750000|2022-04-12 02:32:30|97.36|94.56|97.36|94.56|97.36|94.56|97.26|94.46|0
1649730760000|2022-04-12 02:32:40|97.26|94.46|97.46|94.66|97.46|94.66|97.26|94.46|0
1649730770000|2022-04-12 02:32:50|97.56|94.76|97.66|94.86|97.66|94.86|97.56|94.76|0
1649730780000|2022-04-12 02:33:00|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649730790000|2022-04-12 02:33:10|97.66|94.86|97.66|94.86|97.66|94.86|97.56|94.76|0
1649730800000|2022-04-12 02:33:20|97.76|94.96|97.86|95.06|97.86|95.06|97.76|94.96|0
1649730810000|2022-04-12 02:33:30|97.76|94.96|97.95|95.15|97.96|95.16|97.76|94.96|0
1649730820000|2022-04-12 02:33:40|97.86|95.06|97.86|95.06|97.95|95.15|97.86|95.06|0
1649730830000|2022-04-12 02:33:50|97.76|94.96|97.66|94.86|97.76|94.96|97.66|94.86|0
1649730840000|2022-04-12 02:34:00|97.7|94.9|97.66|94.86|97.7|94.9|97.66|94.86|0
1649730850000|2022-04-12 02:34:10|97.76|94.96|97.66|94.86|97.76|94.96|97.66|94.86|0
1649730860000|2022-04-12 02:34:20|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649730880000|2022-04-12 02:34:40|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649730890000|2022-04-12 02:34:50|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649730910000|2022-04-12 02:35:10|97.6|94.8|97.66|94.86|97.66|94.86|97.56|94.76|0
1649730920000|2022-04-12 02:35:20|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649730930000|2022-04-12 02:35:30|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649730940000|2022-04-12 02:35:40|97.95|95.15|97.65|94.85|97.95|95.15|97.56|94.76|0
1649730950000|2022-04-12 02:35:50|97.6|94.8|97.65|94.85|97.65|94.85|97.6|94.8|0
1649730960000|2022-04-12 02:36:00|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649730970000|2022-04-12 02:36:10|97.75|94.95|97.56|94.76|97.75|94.95|97.56|94.76|0
1649730990000|2022-04-12 02:36:30|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731020000|2022-04-12 02:37:00|97.65|94.85|97.55|94.75|97.65|94.85|97.55|94.75|0
1649731030000|2022-04-12 02:37:10|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649731040000|2022-04-12 02:37:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731070000|2022-04-12 02:37:50|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731080000|2022-04-12 02:38:00|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1649731090000|2022-04-12 02:38:10|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731100000|2022-04-12 02:38:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731120000|2022-04-12 02:38:40|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731130000|2022-04-12 02:38:50|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731140000|2022-04-12 02:39:00|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649731150000|2022-04-12 02:39:10|97.35|94.55|97.45|94.65|97.45|94.65|97.35|94.55|0
1649731160000|2022-04-12 02:39:20|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649731170000|2022-04-12 02:39:30|97.4|94.6|97.35|94.55|97.4|94.6|97.35|94.55|0
1649731180000|2022-04-12 02:39:40|97.4|94.6|97.45|94.65|97.45|94.65|97.4|94.6|0
1649731190000|2022-04-12 02:39:50|97.55|94.75|97.16|94.36|97.55|94.75|97.16|94.36|0
1649731200000|2022-04-12 02:40:00|97.25|94.45|97.16|94.36|97.25|94.45|97.16|94.36|0
1649731210000|2022-04-12 02:40:10|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1649731230000|2022-04-12 02:40:30|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731250000|2022-04-12 02:40:50|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649731260000|2022-04-12 02:41:00|97.25|94.45|97.35|94.55|97.35|94.55|97.25|94.45|0
1649731270000|2022-04-12 02:41:10|97.25|94.45|97.35|94.55|97.35|94.55|97.25|94.45|0
1649731280000|2022-04-12 02:41:20|97.4|94.6|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731290000|2022-04-12 02:41:30|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731300000|2022-04-12 02:41:40|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731310000|2022-04-12 02:41:50|97.3|94.5|97.35|94.55|97.35|94.55|97.3|94.5|0
1649731320000|2022-04-12 02:42:00|97.3|94.5|97.3|94.5|97.35|94.55|97.3|94.5|0
1649731330000|2022-04-12 02:42:10|97.35|94.55|97.25|94.45|97.35|94.55|97.25|94.45|0
1649731350000|2022-04-12 02:42:30|97.3|94.5|97.35|94.55|97.35|94.55|97.3|94.5|0
1649731380000|2022-04-12 02:43:00|97.45|94.65|97.4|94.6|97.45|94.65|97.4|94.6|0
1649731390000|2022-04-12 02:43:10|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731430000|2022-04-12 02:43:50|97.35|94.55|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731440000|2022-04-12 02:44:00|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731460000|2022-04-12 02:44:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731480000|2022-04-12 02:44:40|97.45|94.65|97.5|94.7|97.5|94.7|97.45|94.65|0
1649731490000|2022-04-12 02:44:50|97.45|94.65|97.5|94.7|97.5|94.7|97.45|94.65|0
1649731500000|2022-04-12 02:45:00|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731510000|2022-04-12 02:45:10|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731530000|2022-04-12 02:45:30|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649731550000|2022-04-12 02:45:50|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649731560000|2022-04-12 02:46:00|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731580000|2022-04-12 02:46:20|97.35|94.55|97.45|94.65|97.45|94.65|97.35|94.55|0
1649731590000|2022-04-12 02:46:30|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1649731600000|2022-04-12 02:46:40|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1649731610000|2022-04-12 02:46:50|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731650000|2022-04-12 02:47:30|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649731680000|2022-04-12 02:48:00|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731700000|2022-04-12 02:48:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731710000|2022-04-12 02:48:30|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1649731720000|2022-04-12 02:48:40|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649731730000|2022-04-12 02:48:50|97.4|94.6|97.45|94.65|97.45|94.65|97.4|94.6|0
1649731740000|2022-04-12 02:49:00|97.35|94.55|97.45|94.65|97.45|94.65|97.35|94.55|0
1649731760000|2022-04-12 02:49:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649731810000|2022-04-12 02:50:10|97.49|94.69|97.55|94.75|97.55|94.75|97.45|94.65|0
1649731820000|2022-04-12 02:50:20|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649731840000|2022-04-12 02:50:40|97.49|94.69|97.45|94.65|97.49|94.69|97.45|94.65|0
1649731870000|2022-04-12 02:51:10|97.35|94.55|97.25|94.45|97.35|94.55|97.25|94.45|0
1649731880000|2022-04-12 02:51:20|97.35|94.55|97.35|94.55|97.35|94.55|97.25|94.45|0
1649731890000|2022-04-12 02:51:30|97.25|94.45|97.29|94.49|97.29|94.49|97.25|94.45|0
1649731900000|2022-04-12 02:51:40|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1649731910000|2022-04-12 02:51:50|97.35|94.55|97.25|94.45|97.35|94.55|97.25|94.45|0
1649731920000|2022-04-12 02:52:00|97.35|94.55|97.35|94.55|97.35|94.55|97.29|94.49|0
1649731930000|2022-04-12 02:52:10|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649731940000|2022-04-12 02:52:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649731980000|2022-04-12 02:53:00|97.34|94.54|97.34|94.54|97.34|94.54|97.25|94.45|0
1649731990000|2022-04-12 02:53:10|97.25|94.45|97.34|94.54|97.34|94.54|97.25|94.45|0
1649732020000|2022-04-12 02:53:40|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649732030000|2022-04-12 02:53:50|97.34|94.54|97.34|94.54|97.44|94.64|97.34|94.54|0
1649732040000|2022-04-12 02:54:00|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649732110000|2022-04-12 02:55:10|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649732120000|2022-04-12 02:55:20|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649732150000|2022-04-12 02:55:50|97.24|94.44|97.29|94.49|97.29|94.49|97.24|94.44|0
1649732160000|2022-04-12 02:56:00|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649732170000|2022-04-12 02:56:10|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649732180000|2022-04-12 02:56:20|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649732200000|2022-04-12 02:56:40|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649732210000|2022-04-12 02:56:50|97.34|94.54|97.14|94.34|97.34|94.54|97.14|94.34|0
1649732220000|2022-04-12 02:57:00|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649732230000|2022-04-12 02:57:10|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649732250000|2022-04-12 02:57:30|97.44|94.64|97.44|94.64|97.54|94.74|97.44|94.64|0
1649732270000|2022-04-12 02:57:50|97.54|94.74|97.44|94.64|97.54|94.74|97.44|94.64|0
1649732280000|2022-04-12 02:58:00|97.54|94.74|97.44|94.64|97.54|94.74|97.44|94.64|0
1649732310000|2022-04-12 02:58:30|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649732330000|2022-04-12 02:58:50|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649732340000|2022-04-12 02:59:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649732360000|2022-04-12 02:59:20|97.49|94.69|97.54|94.74|97.54|94.74|97.44|94.64|0
1649732380000|2022-04-12 02:59:40|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649732400000|2022-04-12 03:00:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649732410000|2022-04-12 03:00:10|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649732440000|2022-04-12 03:00:40|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732450000|2022-04-12 03:00:50|99.18|96.38|99.28|96.48|99.38|96.58|99.18|96.38|0
1649732460000|2022-04-12 03:01:00|99.18|96.38|99.23|96.43|99.23|96.43|99.18|96.38|0
1649732470000|2022-04-12 03:01:10|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1649732480000|2022-04-12 03:01:20|99.28|96.48|99.43|96.63|99.43|96.63|99.28|96.48|0
1649732490000|2022-04-12 03:01:30|99.48|96.68|99.48|96.68|99.58|96.78|99.48|96.68|0
1649732500000|2022-04-12 03:01:40|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1649732510000|2022-04-12 03:01:50|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1649732520000|2022-04-12 03:02:00|99.43|96.63|99.28|96.48|99.43|96.63|99.28|96.48|0
1649732530000|2022-04-12 03:02:10|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1649732540000|2022-04-12 03:02:20|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1649732550000|2022-04-12 03:02:30|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1649732560000|2022-04-12 03:02:40|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1649732580000|2022-04-12 03:03:00|99.18|96.38|99.18|96.38|99.18|96.38|99.08|96.28|0
1649732590000|2022-04-12 03:03:10|99.13|96.33|99.18|96.38|99.18|96.38|99.13|96.33|0
1649732600000|2022-04-12 03:03:20|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1649732610000|2022-04-12 03:03:30|98.98|96.18|98.98|96.18|99.03|96.23|98.98|96.18|0
1649732620000|2022-04-12 03:03:40|99.08|96.28|99.08|96.28|99.08|96.28|99.08|96.28|0
1649732630000|2022-04-12 03:03:50|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732640000|2022-04-12 03:04:00|98.88|96.08|98.88|96.08|98.98|96.18|98.88|96.08|0
1649732650000|2022-04-12 03:04:10|98.98|96.18|99.08|96.28|99.08|96.28|98.98|96.18|0
1649732700000|2022-04-12 03:05:00|98.98|96.18|99.08|96.28|99.08|96.28|98.98|96.18|0
1649732760000|2022-04-12 03:06:00|99.03|96.23|98.98|96.18|99.03|96.23|98.98|96.18|0
1649732780000|2022-04-12 03:06:20|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732790000|2022-04-12 03:06:30|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732800000|2022-04-12 03:06:40|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732810000|2022-04-12 03:06:50|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649732820000|2022-04-12 03:07:00|98.88|96.08|98.98|96.18|98.98|96.18|98.88|96.08|0
1649732840000|2022-04-12 03:07:20|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732860000|2022-04-12 03:07:40|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732870000|2022-04-12 03:07:50|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649732880000|2022-04-12 03:08:00|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732890000|2022-04-12 03:08:10|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732900000|2022-04-12 03:08:20|98.93|96.13|98.88|96.08|98.93|96.13|98.88|96.08|0
1649732910000|2022-04-12 03:08:30|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649732920000|2022-04-12 03:08:40|98.88|96.08|98.98|96.18|98.98|96.18|98.88|96.08|0
1649732930000|2022-04-12 03:08:50|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732940000|2022-04-12 03:09:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649732950000|2022-04-12 03:09:10|98.68|95.88|98.78|95.98|98.78|95.98|98.68|95.88|0
1649732960000|2022-04-12 03:09:20|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649732970000|2022-04-12 03:09:30|98.83|96.03|98.78|95.98|98.83|96.03|98.78|95.98|0
1649732990000|2022-04-12 03:09:50|98.88|96.08|98.92|96.12|98.92|96.12|98.88|96.08|0
1649733000000|2022-04-12 03:10:00|98.98|96.18|98.88|96.08|98.98|96.18|98.88|96.08|0
1649733010000|2022-04-12 03:10:10|98.98|96.18|98.88|96.08|98.98|96.18|98.88|96.08|0
1649733020000|2022-04-12 03:10:20|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649733080000|2022-04-12 03:11:20|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1649733090000|2022-04-12 03:11:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649733100000|2022-04-12 03:11:40|98.88|96.08|98.78|95.98|98.88|96.08|98.78|95.98|0
1649733130000|2022-04-12 03:12:10|98.68|95.88|98.58|95.78|98.68|95.88|98.58|95.78|0
1649733150000|2022-04-12 03:12:30|98.48|95.68|98.58|95.78|98.58|95.78|98.48|95.68|0
1649733170000|2022-04-12 03:12:50|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1649733180000|2022-04-12 03:13:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649733190000|2022-04-12 03:13:10|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1649733230000|2022-04-12 03:13:50|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1649733280000|2022-04-12 03:14:40|98.97|96.17|98.87|96.07|98.97|96.17|98.87|96.07|0
1649733290000|2022-04-12 03:14:50|98.97|96.17|98.92|96.12|98.97|96.17|98.87|96.07|0
1649733300000|2022-04-12 03:15:00|98.97|96.17|98.97|96.17|98.97|96.17|98.87|96.07|0
1649733310000|2022-04-12 03:15:10|99.07|96.27|98.97|96.17|99.07|96.27|98.97|96.17|0
1649733320000|2022-04-12 03:15:20|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1649733330000|2022-04-12 03:15:30|98.97|96.17|98.97|96.17|99.07|96.27|98.97|96.17|0
1649733340000|2022-04-12 03:15:40|99.02|96.22|98.87|96.07|99.02|96.22|98.87|96.07|0
1649733370000|2022-04-12 03:16:10|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1649733380000|2022-04-12 03:16:20|98.67|95.87|98.57|95.77|98.67|95.87|98.57|95.77|0
1649733390000|2022-04-12 03:16:30|98.52|95.72|98.47|95.67|98.52|95.72|98.47|95.67|0
1649733400000|2022-04-12 03:16:40|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1649733410000|2022-04-12 03:16:50|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1649733420000|2022-04-12 03:17:00|98.57|95.77|98.47|95.67|98.57|95.77|98.47|95.67|0
1649733430000|2022-04-12 03:17:10|98.52|95.72|98.57|95.77|98.57|95.77|98.52|95.72|0
1649733450000|2022-04-12 03:17:30|98.52|95.72|98.57|95.77|98.57|95.77|98.52|95.72|0
1649733480000|2022-04-12 03:18:00|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649733490000|2022-04-12 03:18:10|98.57|95.77|98.47|95.67|98.57|95.77|98.37|95.57|0
1649733500000|2022-04-12 03:18:20|98.52|95.72|98.47|95.67|98.52|95.72|98.47|95.67|0
1649733510000|2022-04-12 03:18:30|98.37|95.57|98.27|95.47|98.47|95.67|98.27|95.47|0
1649733520000|2022-04-12 03:18:40|98.37|95.57|98.27|95.47|98.37|95.57|98.27|95.47|0
1649733530000|2022-04-12 03:18:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1649733540000|2022-04-12 03:19:00|98.27|95.47|97.38|94.58|98.37|95.57|97.38|94.58|0
1649733550000|2022-04-12 03:19:10|97.58|94.78|97.38|94.58|97.58|94.78|97.38|94.58|0
1649733560000|2022-04-12 03:19:20|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649733570000|2022-04-12 03:19:30|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649733580000|2022-04-12 03:19:40|97.73|94.93|97.78|94.98|97.78|94.98|97.73|94.93|0
1649733590000|2022-04-12 03:19:50|97.48|94.68|97.58|94.78|97.58|94.78|97.48|94.68|0
1649733600000|2022-04-12 03:20:00|97.48|94.68|97.38|94.58|97.48|94.68|97.38|94.58|0
1649733620000|2022-04-12 03:20:20|97.48|94.68|97.38|94.58|97.48|94.68|97.38|94.58|0
1649733630000|2022-04-12 03:20:30|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1649733640000|2022-04-12 03:20:40|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1649733650000|2022-04-12 03:20:50|97.28|94.48|97.48|94.68|97.48|94.68|97.28|94.48|0
1649733660000|2022-04-12 03:21:00|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1649733670000|2022-04-12 03:21:10|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1649733680000|2022-04-12 03:21:20|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1649733710000|2022-04-12 03:21:50|97.28|94.48|97.38|94.58|97.38|94.58|97.28|94.48|0
1649733730000|2022-04-12 03:22:10|97.43|94.63|97.38|94.58|97.43|94.63|97.38|94.58|0
1649733740000|2022-04-12 03:22:20|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1649733750000|2022-04-12 03:22:30|97.58|94.78|97.58|94.78|97.58|94.78|97.53|94.73|0
1649733760000|2022-04-12 03:22:40|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649733790000|2022-04-12 03:23:10|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649733800000|2022-04-12 03:23:20|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649733830000|2022-04-12 03:23:50|97.72|94.92|97.78|94.98|97.78|94.98|97.68|94.88|0
1649733840000|2022-04-12 03:24:00|97.72|94.92|97.68|94.88|97.72|94.92|97.68|94.88|0
1649733870000|2022-04-12 03:24:30|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649733890000|2022-04-12 03:24:50|97.48|94.68|97.58|94.78|97.58|94.78|97.38|94.58|0
1649733900000|2022-04-12 03:25:00|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649733910000|2022-04-12 03:25:10|97.77|94.97|97.77|94.97|97.87|95.07|97.77|94.97|0
1649733920000|2022-04-12 03:25:20|97.72|94.92|97.62|94.82|97.72|94.92|97.62|94.82|0
1649733930000|2022-04-12 03:25:30|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649733940000|2022-04-12 03:25:40|97.77|94.97|97.68|94.88|97.77|94.97|97.68|94.88|0
1649733950000|2022-04-12 03:25:50|97.72|94.92|97.72|94.92|97.77|94.97|97.72|94.92|0
1649733960000|2022-04-12 03:26:00|97.77|94.97|97.67|94.87|97.77|94.97|97.67|94.87|0
1649733970000|2022-04-12 03:26:10|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649733980000|2022-04-12 03:26:20|97.67|94.87|97.77|94.97|97.77|94.97|97.67|94.87|0
1649734000000|2022-04-12 03:26:40|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1649734020000|2022-04-12 03:27:00|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1649734030000|2022-04-12 03:27:10|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1649734040000|2022-04-12 03:27:20|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1649734050000|2022-04-12 03:27:30|97.77|94.97|97.77|94.97|97.82|95.02|97.77|94.97|0
1649734060000|2022-04-12 03:27:40|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1649734070000|2022-04-12 03:27:50|97.77|94.97|97.67|94.87|97.77|94.97|97.67|94.87|0
1649734080000|2022-04-12 03:28:00|97.72|94.92|97.77|94.97|97.77|94.97|97.67|94.87|0
1649734110000|2022-04-12 03:28:30|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1649734120000|2022-04-12 03:28:40|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734130000|2022-04-12 03:28:50|97.87|95.07|97.77|94.97|97.87|95.07|97.77|94.97|0
1649734140000|2022-04-12 03:29:00|97.87|95.07|97.77|94.97|97.87|95.07|97.77|94.97|0
1649734150000|2022-04-12 03:29:10|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1649734160000|2022-04-12 03:29:20|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1649734170000|2022-04-12 03:29:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734180000|2022-04-12 03:29:40|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649734200000|2022-04-12 03:30:00|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649734210000|2022-04-12 03:30:10|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649734220000|2022-04-12 03:30:20|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1649734230000|2022-04-12 03:30:30|97.77|94.97|97.87|95.07|97.87|95.07|97.77|94.97|0
1649734240000|2022-04-12 03:30:40|98.07|95.27|97.97|95.17|98.07|95.27|97.97|95.17|0
1649734250000|2022-04-12 03:30:50|98.07|95.27|98.17|95.37|98.17|95.37|98.07|95.27|0
1649734270000|2022-04-12 03:31:10|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1649734310000|2022-04-12 03:31:50|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649734320000|2022-04-12 03:32:00|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649734330000|2022-04-12 03:32:10|98.36|95.56|98.36|95.56|98.46|95.66|98.36|95.56|0
1649734350000|2022-04-12 03:32:30|98.26|95.46|98.26|95.46|98.36|95.56|98.21|95.41|0
1649734370000|2022-04-12 03:32:50|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649734380000|2022-04-12 03:33:00|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649734400000|2022-04-12 03:33:20|98.46|95.66|98.36|95.56|98.46|95.66|98.36|95.56|0
1649734410000|2022-04-12 03:33:30|98.41|95.61|98.46|95.66|98.46|95.66|98.41|95.61|0
1649734420000|2022-04-12 03:33:40|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1649734430000|2022-04-12 03:33:50|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734440000|2022-04-12 03:34:00|97.82|95.02|97.87|95.07|97.87|95.07|97.82|95.02|0
1649734450000|2022-04-12 03:34:10|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734460000|2022-04-12 03:34:20|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1649734480000|2022-04-12 03:34:40|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734490000|2022-04-12 03:34:50|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649734500000|2022-04-12 03:35:00|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734510000|2022-04-12 03:35:10|97.67|94.87|97.57|94.77|97.67|94.87|97.57|94.77|0
1649734520000|2022-04-12 03:35:20|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649734530000|2022-04-12 03:35:30|97.37|94.57|97.57|94.77|97.57|94.77|97.37|94.57|0
1649734540000|2022-04-12 03:35:40|97.62|94.82|98.06|95.26|98.26|95.46|97.62|94.82|0
1649734560000|2022-04-12 03:36:00|97.96|95.16|98.06|95.26|98.06|95.26|97.96|95.16|0
1649734580000|2022-04-12 03:36:20|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649734600000|2022-04-12 03:36:40|97.86|95.06|97.77|94.97|97.86|95.06|97.77|94.97|0
1649734630000|2022-04-12 03:37:10|97.67|94.87|97.71|94.91|97.71|94.91|97.67|94.87|0
1649734640000|2022-04-12 03:37:20|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649734660000|2022-04-12 03:37:40|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649734670000|2022-04-12 03:37:50|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649734690000|2022-04-12 03:38:10|97.96|95.16|97.86|95.06|97.96|95.16|97.86|95.06|0
1649734700000|2022-04-12 03:38:20|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649734730000|2022-04-12 03:38:50|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649734740000|2022-04-12 03:39:00|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649734750000|2022-04-12 03:39:10|98.06|95.26|97.96|95.16|98.06|95.26|97.96|95.16|0
1649734760000|2022-04-12 03:39:20|98.06|95.26|97.96|95.16|98.06|95.26|97.96|95.16|0
1649734770000|2022-04-12 03:39:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649734780000|2022-04-12 03:39:40|98.11|95.31|98.06|95.26|98.11|95.31|98.06|95.26|0
1649734790000|2022-04-12 03:39:50|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649734820000|2022-04-12 03:40:20|97.86|95.06|97.91|95.11|97.91|95.11|97.86|95.06|0
1649734830000|2022-04-12 03:40:30|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649734840000|2022-04-12 03:40:40|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1649734850000|2022-04-12 03:40:50|97.96|95.16|97.86|95.06|97.96|95.16|97.86|95.06|0
1649734860000|2022-04-12 03:41:00|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649734870000|2022-04-12 03:41:10|97.66|94.86|97.66|94.86|97.76|94.96|97.66|94.86|0
1649734880000|2022-04-12 03:41:20|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649734910000|2022-04-12 03:41:50|97.86|95.06|97.86|95.06|97.96|95.16|97.86|95.06|0
1649734920000|2022-04-12 03:42:00|97.96|95.16|97.86|95.06|97.96|95.16|97.86|95.06|0
1649734930000|2022-04-12 03:42:10|97.91|95.11|97.96|95.16|97.96|95.16|97.91|95.11|0
1649734950000|2022-04-12 03:42:30|97.91|95.11|97.96|95.16|97.96|95.16|97.91|95.11|0
1649734960000|2022-04-12 03:42:40|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649734980000|2022-04-12 03:43:00|97.96|95.16|97.86|95.06|97.96|95.16|97.86|95.06|0
1649734990000|2022-04-12 03:43:10|97.96|95.16|97.86|95.06|97.96|95.16|97.86|95.06|0
1649735040000|2022-04-12 03:44:00|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649735050000|2022-04-12 03:44:10|97.71|94.91|97.76|94.96|97.76|94.96|97.71|94.91|0
1649735060000|2022-04-12 03:44:20|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649735070000|2022-04-12 03:44:30|97.71|94.91|97.66|94.86|97.71|94.91|97.66|94.86|0
1649735100000|2022-04-12 03:45:00|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649735130000|2022-04-12 03:45:30|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649735170000|2022-04-12 03:46:10|97.91|95.11|97.86|95.06|97.91|95.11|97.86|95.06|0
1649735180000|2022-04-12 03:46:20|97.91|95.11|97.86|95.06|97.96|95.16|97.86|95.06|0
1649735190000|2022-04-12 03:46:30|97.96|95.16|97.96|95.16|97.96|95.16|97.86|95.06|0
1649735220000|2022-04-12 03:47:00|97.86|95.06|97.76|94.96|97.86|95.06|97.76|94.96|0
1649735280000|2022-04-12 03:48:00|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649735290000|2022-04-12 03:48:10|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649735300000|2022-04-12 03:48:20|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649735310000|2022-04-12 03:48:30|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649735320000|2022-04-12 03:48:40|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649735330000|2022-04-12 03:48:50|97.71|94.91|97.66|94.86|97.71|94.91|97.66|94.86|0
1649735400000|2022-04-12 03:50:00|97.76|94.96|97.66|94.86|97.76|94.96|97.66|94.86|0
1649735420000|2022-04-12 03:50:20|97.61|94.81|97.46|94.66|97.61|94.81|97.46|94.66|0
1649735470000|2022-04-12 03:51:10|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1649735490000|2022-04-12 03:51:30|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649735500000|2022-04-12 03:51:40|97.56|94.76|97.51|94.71|97.56|94.76|97.51|94.71|0
1649735510000|2022-04-12 03:51:50|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649735520000|2022-04-12 03:52:00|97.56|94.76|97.66|94.86|97.66|94.86|97.56|94.76|0
1649735560000|2022-04-12 03:52:40|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649735570000|2022-04-12 03:52:50|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649735600000|2022-04-12 03:53:20|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1649735610000|2022-04-12 03:53:30|97.75|94.95|97.85|95.05|97.85|95.05|97.75|94.95|0
1649735620000|2022-04-12 03:53:40|97.95|95.15|97.85|95.05|97.95|95.15|97.85|95.05|0
1649735630000|2022-04-12 03:53:50|97.95|95.15|97.85|95.05|97.95|95.15|97.85|95.05|0
1649735650000|2022-04-12 03:54:10|97.95|95.15|97.85|95.05|97.95|95.15|97.85|95.05|0
1649735660000|2022-04-12 03:54:20|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1649735680000|2022-04-12 03:54:40|97.85|95.05|97.75|94.95|97.85|95.05|97.75|94.95|0
1649735690000|2022-04-12 03:54:50|97.7|94.9|97.65|94.85|97.7|94.9|97.65|94.85|0
1649735700000|2022-04-12 03:55:00|97.75|94.95|97.75|94.95|97.75|94.95|97.65|94.85|0
1649735710000|2022-04-12 03:55:10|97.65|94.85|97.75|94.95|97.75|94.95|97.65|94.85|0
1649735720000|2022-04-12 03:55:20|97.7|94.9|97.65|94.85|97.7|94.9|97.65|94.85|0
1649735770000|2022-04-12 03:56:10|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649735790000|2022-04-12 03:56:30|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1649735800000|2022-04-12 03:56:40|97.55|94.75|97.65|94.85|97.65|94.85|97.55|94.75|0
1649735810000|2022-04-12 03:56:50|97.6|94.8|97.55|94.75|97.6|94.8|97.55|94.75|0
1649735850000|2022-04-12 03:57:30|97.4|94.6|97.45|94.65|97.45|94.65|97.4|94.6|0
1649735860000|2022-04-12 03:57:40|97.36|94.56|97.45|94.65|97.45|94.65|97.36|94.56|0
1649735870000|2022-04-12 03:57:50|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1649735890000|2022-04-12 03:58:10|97.26|94.46|97.16|94.36|97.26|94.46|97.16|94.36|0
1649735900000|2022-04-12 03:58:20|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649735910000|2022-04-12 03:58:30|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1649735920000|2022-04-12 03:58:40|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649735930000|2022-04-12 03:58:50|97.35|94.55|97.26|94.46|97.35|94.55|97.26|94.46|0
1649735950000|2022-04-12 03:59:10|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649735960000|2022-04-12 03:59:20|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649735980000|2022-04-12 03:59:40|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649735990000|2022-04-12 03:59:50|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649736030000|2022-04-12 04:00:30|97.5|94.7|97.45|94.65|97.55|94.75|97.45|94.65|0
1649736040000|2022-04-12 04:00:40|97.35|94.55|97.55|94.75|97.55|94.75|97.35|94.55|0
1649736050000|2022-04-12 04:00:50|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649736060000|2022-04-12 04:01:00|97.55|94.75|97.5|94.7|97.55|94.75|97.45|94.65|0
1649736070000|2022-04-12 04:01:10|97.45|94.65|97.55|94.75|97.55|94.75|97.45|94.65|0
1649736080000|2022-04-12 04:01:20|97.75|94.95|97.65|94.85|97.75|94.95|97.65|94.85|0
1649736090000|2022-04-12 04:01:30|97.55|94.75|97.65|94.85|97.65|94.85|97.55|94.75|0
1649736100000|2022-04-12 04:01:40|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649736120000|2022-04-12 04:02:00|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649736130000|2022-04-12 04:02:10|97.95|95.15|97.85|95.05|97.95|95.15|97.85|95.05|0
1649736140000|2022-04-12 04:02:20|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1649736150000|2022-04-12 04:02:30|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649736170000|2022-04-12 04:02:50|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1649736180000|2022-04-12 04:03:00|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649736200000|2022-04-12 04:03:20|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649736210000|2022-04-12 04:03:30|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1649736230000|2022-04-12 04:03:50|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649736240000|2022-04-12 04:04:00|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649736280000|2022-04-12 04:04:40|97.75|94.95|97.45|94.65|97.75|94.95|97.45|94.65|0
1649736290000|2022-04-12 04:04:50|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649736310000|2022-04-12 04:05:10|97.6|94.8|97.65|94.85|97.65|94.85|97.6|94.8|0
1649736330000|2022-04-12 04:05:30|97.59|94.79|97.55|94.75|97.59|94.79|97.55|94.75|0
1649736340000|2022-04-12 04:05:40|97.65|94.85|97.65|94.85|97.65|94.85|97.59|94.79|0
1649736360000|2022-04-12 04:06:00|97.74|94.94|97.65|94.85|97.74|94.94|97.65|94.85|0
1649736370000|2022-04-12 04:06:10|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1649736380000|2022-04-12 04:06:20|97.79|94.99|97.84|95.04|97.84|95.04|97.79|94.99|0
1649736400000|2022-04-12 04:06:40|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1649736410000|2022-04-12 04:06:50|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649736450000|2022-04-12 04:07:30|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1649736460000|2022-04-12 04:07:40|97.84|95.04|97.79|94.99|97.84|95.04|97.79|94.99|0
1649736470000|2022-04-12 04:07:50|97.69|94.89|97.74|94.94|97.74|94.94|97.69|94.89|0
1649736480000|2022-04-12 04:08:00|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649736500000|2022-04-12 04:08:20|97.69|94.89|97.64|94.84|97.69|94.89|97.64|94.84|0
1649736510000|2022-04-12 04:08:30|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649736520000|2022-04-12 04:08:40|97.45|94.65|97.35|94.55|97.45|94.65|97.35|94.55|0
1649736570000|2022-04-12 04:09:30|97.15|94.35|97.25|94.45|97.25|94.45|97.15|94.35|0
1649736590000|2022-04-12 04:09:50|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1649736600000|2022-04-12 04:10:00|97.25|94.45|97.35|94.55|97.35|94.55|97.25|94.45|0
1649736610000|2022-04-12 04:10:10|97.39|94.59|97.54|94.74|97.54|94.74|97.39|94.59|0
1649736620000|2022-04-12 04:10:20|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649736630000|2022-04-12 04:10:30|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649736640000|2022-04-12 04:10:40|97.25|94.45|97.35|94.55|97.35|94.55|97.25|94.45|0
1649736650000|2022-04-12 04:10:50|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1649736670000|2022-04-12 04:11:10|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649736690000|2022-04-12 04:11:30|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1649736700000|2022-04-12 04:11:40|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1649736730000|2022-04-12 04:12:10|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649736760000|2022-04-12 04:12:40|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649736820000|2022-04-12 04:13:40|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649736870000|2022-04-12 04:14:30|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649736900000|2022-04-12 04:15:00|97.29|94.49|97.34|94.54|97.34|94.54|97.29|94.49|0
1649736910000|2022-04-12 04:15:10|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1649736920000|2022-04-12 04:15:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649736950000|2022-04-12 04:15:50|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649736960000|2022-04-12 04:16:00|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649737000000|2022-04-12 04:16:40|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649737020000|2022-04-12 04:17:00|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649737040000|2022-04-12 04:17:20|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649737050000|2022-04-12 04:17:30|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649737080000|2022-04-12 04:18:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649737100000|2022-04-12 04:18:20|97.44|94.64|97.44|94.64|97.54|94.74|97.44|94.64|0
1649737110000|2022-04-12 04:18:30|97.49|94.69|97.44|94.64|97.49|94.69|97.44|94.64|0
1649737130000|2022-04-12 04:18:50|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649737140000|2022-04-12 04:19:00|97.54|94.74|97.44|94.64|97.54|94.74|97.44|94.64|0
1649737190000|2022-04-12 04:19:50|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649737220000|2022-04-12 04:20:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649737260000|2022-04-12 04:21:00|97.39|94.59|97.34|94.54|97.39|94.59|97.34|94.54|0
1649737270000|2022-04-12 04:21:10|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649737290000|2022-04-12 04:21:30|97.44|94.64|97.54|94.74|97.54|94.74|97.44|94.64|0
1649737300000|2022-04-12 04:21:40|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1649737310000|2022-04-12 04:21:50|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649737340000|2022-04-12 04:22:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649737470000|2022-04-12 04:24:30|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1649737500000|2022-04-12 04:25:00|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649737510000|2022-04-12 04:25:10|97.38|94.58|97.34|94.54|97.38|94.58|97.34|94.54|0
1649737550000|2022-04-12 04:25:50|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649737560000|2022-04-12 04:26:00|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649737590000|2022-04-12 04:26:30|97.33|94.53|97.33|94.53|97.33|94.53|97.33|94.53|0
1649737620000|2022-04-12 04:27:00|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649737660000|2022-04-12 04:27:40|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1649737670000|2022-04-12 04:27:50|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1649737680000|2022-04-12 04:28:00|96.84|94.04|96.74|93.94|96.84|94.04|96.74|93.94|0
1649737690000|2022-04-12 04:28:10|96.65|93.85|96.65|93.85|96.65|93.85|96.65|93.85|0
1649737700000|2022-04-12 04:28:20|96.74|93.94|96.74|93.94|96.74|93.94|96.69|93.89|0
1649737710000|2022-04-12 04:28:30|96.65|93.85|96.64|93.84|96.74|93.94|96.64|93.84|0
1649737730000|2022-04-12 04:28:50|96.45|93.65|96.06|93.26|96.45|93.65|96.06|93.26|0
1649737740000|2022-04-12 04:29:00|95.96|93.16|96.06|93.26|96.15|93.35|95.96|93.16|0
1649737770000|2022-04-12 04:29:30|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1649737780000|2022-04-12 04:29:40|96.06|93.26|96.06|93.26|96.06|93.26|96.06|93.26|0
1649737790000|2022-04-12 04:29:50|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1649737800000|2022-04-12 04:30:00|96.06|93.26|96.25|93.45|96.25|93.45|96.06|93.26|0
1649737810000|2022-04-12 04:30:10|96.3|93.5|96.35|93.55|96.35|93.55|96.3|93.5|0
1649737830000|2022-04-12 04:30:30|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1649737850000|2022-04-12 04:30:50|96.35|93.55|96.1|93.3|96.35|93.55|96.1|93.3|0
1649737860000|2022-04-12 04:31:00|96.15|93.35|96.25|93.45|96.25|93.45|96.15|93.35|0
1649737870000|2022-04-12 04:31:10|96.35|93.55|96.15|93.35|96.35|93.55|96.15|93.35|0
1649737880000|2022-04-12 04:31:20|96.25|93.45|96.15|93.35|96.25|93.45|96.15|93.35|0
1649737900000|2022-04-12 04:31:40|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1649737910000|2022-04-12 04:31:50|96.25|93.45|96.35|93.55|96.45|93.65|96.25|93.45|0
1649737920000|2022-04-12 04:32:00|96.45|93.65|96.35|93.55|96.45|93.65|96.35|93.55|0
1649737940000|2022-04-12 04:32:20|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1649737970000|2022-04-12 04:32:50|96.54|93.74|96.54|93.74|96.54|93.74|96.54|93.74|0
1649737980000|2022-04-12 04:33:00|96.45|93.65|96.54|93.74|96.54|93.74|96.45|93.65|0
1649737990000|2022-04-12 04:33:10|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1649738000000|2022-04-12 04:33:20|96.54|93.74|96.45|93.65|96.54|93.74|96.45|93.65|0
1649738010000|2022-04-12 04:33:30|96.54|93.74|96.45|93.65|96.54|93.74|96.45|93.65|0
1649738030000|2022-04-12 04:33:50|96.35|93.55|96.35|93.55|96.35|93.55|96.35|93.55|0
1649738040000|2022-04-12 04:34:00|96.44|93.64|96.44|93.64|96.44|93.64|96.39|93.59|0
1649738050000|2022-04-12 04:34:10|96.35|93.55|96.35|93.55|96.35|93.55|96.35|93.55|0
1649738060000|2022-04-12 04:34:20|96.39|93.59|96.35|93.55|96.39|93.59|96.35|93.55|0
1649738090000|2022-04-12 04:34:50|96.3|93.5|96.3|93.5|96.3|93.5|96.3|93.5|0
1649738100000|2022-04-12 04:35:00|96.25|93.45|96.25|93.45|96.25|93.45|96.25|93.45|0
1649738110000|2022-04-12 04:35:10|96.35|93.55|96.3|93.5|96.35|93.55|96.3|93.5|0
1649738120000|2022-04-12 04:35:20|96.35|93.55|96.35|93.55|96.35|93.55|96.3|93.5|0
1649738130000|2022-04-12 04:35:30|96.29|93.49|96.29|93.49|96.29|93.49|96.29|93.49|0
1649738140000|2022-04-12 04:35:40|96.35|93.55|96.35|93.55|96.35|93.55|96.35|93.55|0
1649738170000|2022-04-12 04:36:10|96.25|93.45|96.25|93.45|96.25|93.45|96.25|93.45|0
1649738200000|2022-04-12 04:36:40|96.15|93.35|96.15|93.35|96.15|93.35|96.15|93.35|0
1649738220000|2022-04-12 04:37:00|96.1|93.3|96.25|93.45|96.25|93.45|96.1|93.3|0
1649738230000|2022-04-12 04:37:10|96.15|93.35|96.25|93.45|96.25|93.45|96.15|93.35|0
1649738250000|2022-04-12 04:37:30|96.15|93.35|96.15|93.35|96.25|93.45|96.15|93.35|0
1649738260000|2022-04-12 04:37:40|96.2|93.4|96.25|93.45|96.25|93.45|96.2|93.4|0
1649738280000|2022-04-12 04:38:00|96.34|93.54|96.34|93.54|96.34|93.54|96.34|93.54|0
1649738300000|2022-04-12 04:38:20|96.44|93.64|96.44|93.64|96.44|93.64|96.44|93.64|0
1649738330000|2022-04-12 04:38:50|96.54|93.74|96.54|93.74|96.54|93.74|96.54|93.74|0
1649738340000|2022-04-12 04:39:00|96.49|93.69|96.44|93.64|96.49|93.69|96.44|93.64|0
1649738350000|2022-04-12 04:39:10|96.34|93.54|96.44|93.64|96.44|93.64|96.34|93.54|0
1649738360000|2022-04-12 04:39:20|96.39|93.59|96.44|93.64|96.44|93.64|96.39|93.59|0
1649738380000|2022-04-12 04:39:40|96.54|93.74|96.54|93.74|96.54|93.74|96.54|93.74|0
1649738390000|2022-04-12 04:39:50|96.44|93.64|96.34|93.54|96.44|93.64|96.34|93.54|0
1649738410000|2022-04-12 04:40:10|96.44|93.64|96.39|93.59|96.44|93.64|96.39|93.59|0
1649738420000|2022-04-12 04:40:20|96.34|93.54|96.34|93.54|96.34|93.54|96.34|93.54|0
1649738520000|2022-04-12 04:42:00|96.24|93.44|96.24|93.44|96.24|93.44|96.24|93.44|0
1649738560000|2022-04-12 04:42:40|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1649738580000|2022-04-12 04:43:00|96.24|93.44|96.19|93.39|96.24|93.44|96.19|93.39|0
1649738590000|2022-04-12 04:43:10|96.24|93.44|96.34|93.54|96.34|93.54|96.24|93.44|0
1649738620000|2022-04-12 04:43:40|96.24|93.44|96.24|93.44|96.24|93.44|96.24|93.44|0
1649738630000|2022-04-12 04:43:50|96.05|93.25|96.14|93.34|96.14|93.34|96.05|93.25|0
1649738650000|2022-04-12 04:44:10|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1649738670000|2022-04-12 04:44:30|95.95|93.15|95.95|93.15|95.95|93.15|95.95|93.15|0
1649738680000|2022-04-12 04:44:40|96|93.2|96.05|93.25|96.05|93.25|96|93.2|0
1649738690000|2022-04-12 04:44:50|96.14|93.34|96.09|93.29|96.14|93.34|96.09|93.29|0
1649738700000|2022-04-12 04:45:00|96.05|93.25|96.14|93.34|96.14|93.34|96.05|93.25|0
1649738710000|2022-04-12 04:45:10|96.24|93.44|96.24|93.44|96.24|93.44|96.24|93.44|0
1649738720000|2022-04-12 04:45:20|96.19|93.39|96.19|93.39|96.19|93.39|96.19|93.39|0
1649738730000|2022-04-12 04:45:30|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1649738740000|2022-04-12 04:45:40|96.09|93.29|96.14|93.34|96.14|93.34|96.05|93.25|0
1649738750000|2022-04-12 04:45:50|96.24|93.44|96.14|93.34|96.24|93.44|96.14|93.34|0
1649738760000|2022-04-12 04:46:00|96.24|93.44|96.24|93.44|96.24|93.44|96.24|93.44|0
1649738790000|2022-04-12 04:46:30|96.19|93.39|96.14|93.34|96.19|93.39|96.14|93.34|0
1649738800000|2022-04-12 04:46:40|96.24|93.44|96.24|93.44|96.24|93.44|96.19|93.39|0
1649738810000|2022-04-12 04:46:50|96.14|93.34|96.19|93.39|96.19|93.39|96.14|93.34|0
1649738820000|2022-04-12 04:47:00|96.14|93.34|96.04|93.24|96.14|93.34|96.04|93.24|0
1649738870000|2022-04-12 04:47:50|95.99|93.19|96.04|93.24|96.04|93.24|95.95|93.15|0
1649738880000|2022-04-12 04:48:00|95.99|93.19|96.04|93.24|96.04|93.24|95.99|93.19|0
1649738890000|2022-04-12 04:48:10|95.99|93.19|95.99|93.19|95.99|93.19|95.99|93.19|0
1649738900000|2022-04-12 04:48:20|95.95|93.15|95.99|93.19|95.99|93.19|95.95|93.15|0
1649738910000|2022-04-12 04:48:30|95.95|93.15|96.04|93.24|96.04|93.24|95.95|93.15|0
1649738920000|2022-04-12 04:48:40|95.99|93.19|95.95|93.15|95.99|93.19|95.85|93.05|0
1649738930000|2022-04-12 04:48:50|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1649738960000|2022-04-12 04:49:20|95.94|93.14|95.94|93.14|95.94|93.14|95.94|93.14|0
1649738970000|2022-04-12 04:49:30|95.89|93.09|95.94|93.14|95.94|93.14|95.89|93.09|0
1649738980000|2022-04-12 04:49:40|96.04|93.24|95.94|93.14|96.04|93.24|95.94|93.14|0
1649739010000|2022-04-12 04:50:10|95.89|93.09|95.94|93.14|95.94|93.14|95.89|93.09|0
1649739040000|2022-04-12 04:50:40|96.04|93.24|96.04|93.24|96.14|93.34|96.04|93.24|0
1649739050000|2022-04-12 04:50:50|96.14|93.34|96.14|93.34|96.14|93.34|96.09|93.29|0
1649739060000|2022-04-12 04:51:00|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1649739070000|2022-04-12 04:51:10|96.09|93.29|96.09|93.29|96.09|93.29|96.04|93.24|0
1649739080000|2022-04-12 04:51:20|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1649739090000|2022-04-12 04:51:30|96.09|93.29|96.09|93.29|96.09|93.29|96.09|93.29|0
1649739100000|2022-04-12 04:51:40|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1649739110000|2022-04-12 04:51:50|96.09|93.29|96.04|93.24|96.09|93.29|96.04|93.24|0
1649739120000|2022-04-12 04:52:00|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1649739130000|2022-04-12 04:52:10|96.09|93.29|96.09|93.29|96.09|93.29|96.04|93.24|0
1649739140000|2022-04-12 04:52:20|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1649739150000|2022-04-12 04:52:30|95.94|93.14|95.94|93.14|95.94|93.14|95.94|93.14|0
1649739170000|2022-04-12 04:52:50|96.04|93.24|96.14|93.34|96.14|93.34|96.04|93.24|0
1649739190000|2022-04-12 04:53:10|96.04|93.24|96.14|93.34|96.14|93.34|96.04|93.24|0
1649739220000|2022-04-12 04:53:40|96.04|93.24|96.04|93.24|96.04|93.24|96.04|93.24|0
1649739310000|2022-04-12 04:55:10|95.99|93.19|95.94|93.14|95.99|93.19|95.94|93.14|0
1649739350000|2022-04-12 04:55:50|95.84|93.04|95.74|92.94|95.84|93.04|95.74|92.94|0
1649739360000|2022-04-12 04:56:00|95.84|93.04|95.94|93.14|95.94|93.14|95.84|93.04|0
1649739370000|2022-04-12 04:56:10|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739400000|2022-04-12 04:56:40|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1649739420000|2022-04-12 04:57:00|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739440000|2022-04-12 04:57:20|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1649739450000|2022-04-12 04:57:30|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739480000|2022-04-12 04:58:00|95.79|92.99|95.74|92.94|95.79|92.99|95.74|92.94|0
1649739490000|2022-04-12 04:58:10|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739510000|2022-04-12 04:58:30|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1649739520000|2022-04-12 04:58:40|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739550000|2022-04-12 04:59:10|95.94|93.14|95.94|93.14|95.94|93.14|95.94|93.14|0
1649739590000|2022-04-12 04:59:50|96.03|93.23|96.03|93.23|96.03|93.23|96.03|93.23|0
1649739600000|2022-04-12 05:00:00|96.13|93.33|96.43|93.63|96.52|93.72|96.13|93.33|0
1649739610000|2022-04-12 05:00:10|96.23|93.43|96.13|93.33|96.23|93.43|96.13|93.33|0
1649739630000|2022-04-12 05:00:30|96.18|93.38|96.13|93.33|96.23|93.43|96.13|93.33|0
1649739640000|2022-04-12 05:00:40|96.23|93.43|96.13|93.33|96.23|93.43|96.13|93.33|0
1649739650000|2022-04-12 05:00:50|96.03|93.23|96.03|93.23|96.03|93.23|96.03|93.23|0
1649739660000|2022-04-12 05:01:00|96.13|93.33|95.94|93.14|96.13|93.33|95.94|93.14|0
1649739670000|2022-04-12 05:01:10|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739690000|2022-04-12 05:01:30|95.94|93.14|95.84|93.04|95.94|93.14|95.84|93.04|0
1649739700000|2022-04-12 05:01:40|95.74|92.94|95.64|92.84|95.74|92.94|95.64|92.84|0
1649739710000|2022-04-12 05:01:50|95.55|92.75|95.64|92.84|95.64|92.84|95.55|92.75|0
1649739720000|2022-04-12 05:02:00|95.59|92.79|95.64|92.84|95.64|92.84|95.55|92.75|0
1649739730000|2022-04-12 05:02:10|95.69|92.89|95.64|92.84|95.74|92.94|95.64|92.84|0
1649739740000|2022-04-12 05:02:20|95.74|92.94|95.74|92.94|95.74|92.94|95.74|92.94|0
1649739750000|2022-04-12 05:02:30|95.64|92.84|95.69|92.89|95.74|92.94|95.64|92.84|0
1649739760000|2022-04-12 05:02:40|95.64|92.84|95.74|92.94|95.74|92.94|95.64|92.84|0
1649739770000|2022-04-12 05:02:50|95.64|92.84|95.74|92.94|95.74|92.94|95.64|92.84|0
1649739780000|2022-04-12 05:03:00|95.69|92.89|95.64|92.84|95.74|92.94|95.64|92.84|0
1649739800000|2022-04-12 05:03:20|95.74|92.94|95.64|92.84|95.74|92.94|95.64|92.84|0
1649739810000|2022-04-12 05:03:30|95.69|92.89|95.64|92.84|95.69|92.89|95.64|92.84|0
1649739820000|2022-04-12 05:03:40|95.69|92.89|95.69|92.89|95.69|92.89|95.69|92.89|0
1649739830000|2022-04-12 05:03:50|95.74|92.94|95.69|92.89|95.74|92.94|95.64|92.84|0
1649739840000|2022-04-12 05:04:00|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739870000|2022-04-12 05:04:30|95.79|92.99|95.74|92.94|95.79|92.99|95.74|92.94|0
1649739880000|2022-04-12 05:04:40|95.64|92.84|95.64|92.84|95.69|92.89|95.64|92.84|0
1649739890000|2022-04-12 05:04:50|95.69|92.89|95.74|92.94|95.74|92.94|95.69|92.89|0
1649739900000|2022-04-12 05:05:00|95.64|92.84|95.84|93.04|95.84|93.04|95.64|92.84|0
1649739910000|2022-04-12 05:05:10|95.88|93.08|95.93|93.13|95.93|93.13|95.88|93.08|0
1649739920000|2022-04-12 05:05:20|95.84|93.04|95.84|93.04|95.84|93.04|95.84|93.04|0
1649739930000|2022-04-12 05:05:30|95.93|93.13|95.93|93.13|95.93|93.13|95.93|93.13|0
1649739940000|2022-04-12 05:05:40|96.03|93.23|96.13|93.33|96.23|93.43|96.03|93.23|0
1649739950000|2022-04-12 05:05:50|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1649739960000|2022-04-12 05:06:00|96.32|93.52|96.23|93.43|96.32|93.52|96.23|93.43|0
1649739970000|2022-04-12 05:06:10|96.13|93.33|96.13|93.33|96.13|93.33|96.13|93.33|0
1649739980000|2022-04-12 05:06:20|96.03|93.23|96.17|93.37|96.17|93.37|96.03|93.23|0
1649739990000|2022-04-12 05:06:30|96.13|93.33|96.13|93.33|96.13|93.33|96.03|93.23|0
1649740000000|2022-04-12 05:06:40|96.23|93.43|96.23|93.43|96.23|93.43|96.23|93.43|0
1649740010000|2022-04-12 05:06:50|96.32|93.52|96.23|93.43|96.32|93.52|96.23|93.43|0
1649740020000|2022-04-12 05:07:00|96.27|93.47|96.23|93.43|96.32|93.52|96.23|93.43|0
1649740030000|2022-04-12 05:07:10|96.32|93.52|96.32|93.52|96.32|93.52|96.23|93.43|0
1649740040000|2022-04-12 05:07:20|96.27|93.47|96.32|93.52|96.32|93.52|96.27|93.47|0
1649740050000|2022-04-12 05:07:30|96.22|93.42|96.32|93.52|96.32|93.52|96.22|93.42|0
1649740060000|2022-04-12 05:07:40|96.42|93.62|96.62|93.82|96.62|93.82|96.42|93.62|0
1649740070000|2022-04-12 05:07:50|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1649740080000|2022-04-12 05:08:00|96.62|93.82|96.71|93.91|96.71|93.91|96.62|93.82|0
1649740090000|2022-04-12 05:08:10|96.62|93.82|96.62|93.82|96.62|93.82|96.62|93.82|0
1649740110000|2022-04-12 05:08:30|96.52|93.72|96.42|93.62|96.52|93.72|96.42|93.62|0
1649740120000|2022-04-12 05:08:40|96.47|93.67|96.52|93.72|96.52|93.72|96.47|93.67|0
1649740130000|2022-04-12 05:08:50|96.62|93.82|96.62|93.82|96.62|93.82|96.62|93.82|0
1649740150000|2022-04-12 05:09:10|96.52|93.72|96.52|93.72|96.52|93.72|96.52|93.72|0
1649740160000|2022-04-12 05:09:20|96.47|93.67|96.47|93.67|96.47|93.67|96.47|93.67|0
1649740170000|2022-04-12 05:09:30|96.52|93.72|96.62|93.82|96.62|93.82|96.52|93.72|0
1649740180000|2022-04-12 05:09:40|96.71|93.91|96.52|93.72|96.71|93.91|96.52|93.72|0
1649740190000|2022-04-12 05:09:50|96.62|93.82|96.81|94.01|96.81|94.01|96.62|93.82|0
1649740200000|2022-04-12 05:10:00|96.91|94.11|96.81|94.01|96.91|94.11|96.81|94.01|0
1649740210000|2022-04-12 05:10:10|96.91|94.11|97.11|94.31|97.11|94.31|96.91|94.11|0
1649740220000|2022-04-12 05:10:20|97.2|94.4|97.01|94.21|97.2|94.4|97.01|94.21|0
1649740230000|2022-04-12 05:10:30|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1649740240000|2022-04-12 05:10:40|96.81|94.01|96.71|93.91|96.81|94.01|96.71|93.91|0
1649740250000|2022-04-12 05:10:50|96.81|94.01|97.11|94.31|97.11|94.31|96.81|94.01|0
1649740260000|2022-04-12 05:11:00|97.2|94.4|97.11|94.31|97.2|94.4|97.11|94.31|0
1649740270000|2022-04-12 05:11:10|97.2|94.4|97.3|94.5|97.3|94.5|97.2|94.4|0
1649740280000|2022-04-12 05:11:20|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1649740290000|2022-04-12 05:11:30|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1649740310000|2022-04-12 05:11:50|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1649740320000|2022-04-12 05:12:00|97.35|94.55|97.4|94.6|97.4|94.6|97.35|94.55|0
1649740330000|2022-04-12 05:12:10|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1649740340000|2022-04-12 05:12:20|97.4|94.6|97.5|94.7|97.5|94.7|97.4|94.6|0
1649740350000|2022-04-12 05:12:30|97.6|94.8|97.7|94.9|97.7|94.9|97.6|94.8|0
1649740360000|2022-04-12 05:12:40|97.6|94.8|97.8|95|97.8|95|97.6|94.8|0
1649740370000|2022-04-12 05:12:50|97.89|95.09|97.8|95|97.89|95.09|97.8|95|0
1649740380000|2022-04-12 05:13:00|97.89|95.09|97.89|95.09|97.89|95.09|97.79|94.99|0
1649740390000|2022-04-12 05:13:10|97.79|94.99|97.7|94.9|97.89|95.09|97.7|94.9|0
1649740400000|2022-04-12 05:13:20|97.79|94.99|97.79|94.99|97.89|95.09|97.79|94.99|0
1649740410000|2022-04-12 05:13:30|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649740420000|2022-04-12 05:13:40|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1649740430000|2022-04-12 05:13:50|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649740440000|2022-04-12 05:14:00|97.79|94.99|97.89|95.09|97.89|95.09|97.79|94.99|0
1649740450000|2022-04-12 05:14:10|97.79|94.99|97.89|95.09|97.89|95.09|97.79|94.99|0
1649740490000|2022-04-12 05:14:50|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1649740500000|2022-04-12 05:15:00|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1649740510000|2022-04-12 05:15:10|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649740520000|2022-04-12 05:15:20|97.99|95.19|97.89|95.09|97.99|95.19|97.89|95.09|0
1649740530000|2022-04-12 05:15:30|97.94|95.14|98.04|95.24|98.04|95.24|97.94|95.14|0
1649740540000|2022-04-12 05:15:40|98.49|95.69|98.49|95.69|98.59|95.79|98.49|95.69|0
1649740550000|2022-04-12 05:15:50|98.59|95.79|98.69|95.89|98.69|95.89|98.49|95.69|0
1649740560000|2022-04-12 05:16:00|98.79|95.99|98.73|95.93|98.79|95.99|98.69|95.89|0
1649740570000|2022-04-12 05:16:10|98.79|95.99|98.79|95.99|98.79|95.99|98.69|95.89|0
1649740580000|2022-04-12 05:16:20|98.69|95.89|98.69|95.89|98.79|95.99|98.69|95.89|0
1649740590000|2022-04-12 05:16:30|98.78|95.98|98.88|96.08|98.88|96.08|98.78|95.98|0
1649740610000|2022-04-12 05:16:50|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649740620000|2022-04-12 05:17:00|98.88|96.08|98.98|96.18|98.98|96.18|98.88|96.08|0
1649740640000|2022-04-12 05:17:20|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649740660000|2022-04-12 05:17:40|98.78|95.98|98.78|95.98|98.88|96.08|98.78|95.98|0
1649740670000|2022-04-12 05:17:50|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649740680000|2022-04-12 05:18:00|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649740690000|2022-04-12 05:18:10|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1649740700000|2022-04-12 05:18:20|99.48|96.68|99.28|96.48|99.48|96.68|99.28|96.48|0
1649740710000|2022-04-12 05:18:30|99.38|96.58|99.38|96.58|99.38|96.58|99.28|96.48|0
1649740720000|2022-04-12 05:18:40|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1649740730000|2022-04-12 05:18:50|99.38|96.58|99.28|96.48|99.38|96.58|99.28|96.48|0
1649740740000|2022-04-12 05:19:00|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1649740750000|2022-04-12 05:19:10|99.48|96.68|99.68|96.88|99.78|96.98|99.48|96.68|0
1649740760000|2022-04-12 05:19:20|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1649740780000|2022-04-12 05:19:40|99.68|96.88|99.68|96.88|99.78|96.98|99.68|96.88|0
1649740790000|2022-04-12 05:19:50|99.78|96.98|99.78|96.98|99.78|96.98|99.68|96.88|0
1649740800000|2022-04-12 05:20:00|99.88|97.08|99.98|97.18|99.98|97.18|99.78|96.98|0
1649740810000|2022-04-12 05:20:10|99.78|96.98|99.73|96.93|99.78|96.98|99.73|96.93|0
1649740820000|2022-04-12 05:20:20|99.68|96.88|99.78|96.98|99.78|96.98|99.58|96.78|0
1649740830000|2022-04-12 05:20:30|99.68|96.88|99.38|96.58|99.68|96.88|99.38|96.58|0
1649740840000|2022-04-12 05:20:40|99.48|96.68|99.38|96.58|99.48|96.68|99.38|96.58|0
1649740850000|2022-04-12 05:20:50|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1649740860000|2022-04-12 05:21:00|99.33|96.53|99.28|96.48|99.33|96.53|99.28|96.48|0
1649740870000|2022-04-12 05:21:10|99.33|96.53|99.28|96.48|99.38|96.58|99.28|96.48|0
1649740880000|2022-04-12 05:21:20|99.38|96.58|99.38|96.58|99.38|96.58|99.33|96.53|0
1649740890000|2022-04-12 05:21:30|99.48|96.68|99.48|96.68|99.58|96.78|99.48|96.68|0
1649740900000|2022-04-12 05:21:40|99.38|96.58|99.48|96.68|99.48|96.68|99.38|96.58|0
1649740910000|2022-04-12 05:21:50|99.38|96.58|99.28|96.48|99.48|96.68|99.28|96.48|0
1649740920000|2022-04-12 05:22:00|99.23|96.43|99.18|96.38|99.23|96.43|99.18|96.38|0
1649740930000|2022-04-12 05:22:10|99.08|96.28|98.88|96.08|99.08|96.28|98.88|96.08|0
1649740940000|2022-04-12 05:22:20|98.98|96.18|98.98|96.18|98.98|96.18|98.98|96.18|0
1649740950000|2022-04-12 05:22:30|98.88|96.08|98.68|95.88|98.88|96.08|98.68|95.88|0
1649740960000|2022-04-12 05:22:40|98.58|95.78|98.78|95.98|98.78|95.98|98.58|95.78|0
1649740970000|2022-04-12 05:22:50|98.88|96.08|98.78|95.98|99.08|96.28|98.78|95.98|0
1649740980000|2022-04-12 05:23:00|98.88|96.08|98.78|95.98|98.88|96.08|98.78|95.98|0
1649740990000|2022-04-12 05:23:10|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1649741000000|2022-04-12 05:23:20|98.58|95.78|98.68|95.88|98.68|95.88|98.58|95.78|0
1649741010000|2022-04-12 05:23:30|98.73|95.93|98.68|95.88|98.73|95.93|98.58|95.78|0
1649741020000|2022-04-12 05:23:40|98.78|95.98|98.68|95.88|98.78|95.98|98.68|95.88|0
1649741030000|2022-04-12 05:23:50|98.63|95.83|98.68|95.88|98.68|95.88|98.63|95.83|0
1649741040000|2022-04-12 05:24:00|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649741050000|2022-04-12 05:24:10|98.88|96.08|98.88|96.08|98.88|96.08|98.83|96.03|0
1649741060000|2022-04-12 05:24:20|98.98|96.18|98.88|96.08|98.98|96.18|98.88|96.08|0
1649741070000|2022-04-12 05:24:30|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1649741080000|2022-04-12 05:24:40|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1649741090000|2022-04-12 05:24:50|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1649741100000|2022-04-12 05:25:00|98.68|95.88|98.58|95.78|98.68|95.88|98.58|95.78|0
1649741110000|2022-04-12 05:25:10|98.53|95.73|98.58|95.78|98.58|95.78|98.48|95.68|0
1649741120000|2022-04-12 05:25:20|98.48|95.68|98.48|95.68|98.48|95.68|98.38|95.58|0
1649741130000|2022-04-12 05:25:30|98.43|95.63|98.38|95.58|98.43|95.63|98.28|95.48|0
1649741140000|2022-04-12 05:25:40|98.48|95.68|98.48|95.68|98.58|95.78|98.48|95.68|0
1649741150000|2022-04-12 05:25:50|98.43|95.63|98.38|95.58|98.43|95.63|98.38|95.58|0
1649741160000|2022-04-12 05:26:00|98.28|95.48|98.38|95.58|98.38|95.58|98.28|95.48|0
1649741170000|2022-04-12 05:26:10|98.28|95.48|98.18|95.38|98.28|95.48|98.18|95.38|0
1649741180000|2022-04-12 05:26:20|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1649741190000|2022-04-12 05:26:30|98.38|95.58|98.28|95.48|98.38|95.58|98.28|95.48|0
1649741200000|2022-04-12 05:26:40|98.23|95.43|98.28|95.48|98.28|95.48|98.18|95.38|0
1649741210000|2022-04-12 05:26:50|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741230000|2022-04-12 05:27:10|98.23|95.43|98.08|95.28|98.23|95.43|98.08|95.28|0
1649741260000|2022-04-12 05:27:40|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741270000|2022-04-12 05:27:50|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1649741280000|2022-04-12 05:28:00|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741300000|2022-04-12 05:28:20|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1649741310000|2022-04-12 05:28:30|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1649741320000|2022-04-12 05:28:40|98.23|95.43|98.28|95.48|98.28|95.48|98.23|95.43|0
1649741330000|2022-04-12 05:28:50|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741340000|2022-04-12 05:29:00|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1649741370000|2022-04-12 05:29:30|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741380000|2022-04-12 05:29:40|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1649741390000|2022-04-12 05:29:50|98.13|95.33|98.08|95.28|98.13|95.33|98.08|95.28|0
1649741400000|2022-04-12 05:30:00|98.18|95.38|98.18|95.38|98.28|95.48|98.18|95.38|0
1649741410000|2022-04-12 05:30:10|98.28|95.48|98.08|95.28|98.28|95.48|98.08|95.28|0
1649741420000|2022-04-12 05:30:20|97.98|95.18|98.08|95.28|98.08|95.28|97.98|95.18|0
1649741430000|2022-04-12 05:30:30|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741450000|2022-04-12 05:30:50|98.28|95.48|98.18|95.38|98.28|95.48|98.18|95.38|0
1649741460000|2022-04-12 05:31:00|98.13|95.33|98.28|95.48|98.28|95.48|98.13|95.33|0
1649741470000|2022-04-12 05:31:10|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1649741480000|2022-04-12 05:31:20|98.28|95.48|98.28|95.48|98.28|95.48|98.18|95.38|0
1649741490000|2022-04-12 05:31:30|98.48|95.68|98.48|95.68|98.57|95.77|98.48|95.68|0
1649741500000|2022-04-12 05:31:40|98.57|95.77|98.48|95.68|98.57|95.77|98.48|95.68|0
1649741510000|2022-04-12 05:31:50|98.52|95.72|98.57|95.77|98.57|95.77|98.52|95.72|0
1649741520000|2022-04-12 05:32:00|98.48|95.68|98.57|95.77|98.57|95.77|98.48|95.68|0
1649741540000|2022-04-12 05:32:20|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1649741560000|2022-04-12 05:32:40|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1649741570000|2022-04-12 05:32:50|98.38|95.58|98.47|95.67|98.47|95.67|98.38|95.58|0
1649741580000|2022-04-12 05:33:00|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1649741590000|2022-04-12 05:33:10|98.52|95.72|98.47|95.67|98.52|95.72|98.47|95.67|0
1649741610000|2022-04-12 05:33:30|98.28|95.48|98.37|95.57|98.37|95.57|98.28|95.48|0
1649741630000|2022-04-12 05:33:50|98.47|95.67|98.57|95.77|98.57|95.77|98.42|95.62|0
1649741640000|2022-04-12 05:34:00|98.47|95.67|98.37|95.57|98.47|95.67|98.37|95.57|0
1649741650000|2022-04-12 05:34:10|98.28|95.48|98.22|95.42|98.28|95.48|98.22|95.42|0
1649741660000|2022-04-12 05:34:20|98.18|95.38|98.27|95.47|98.27|95.47|98.18|95.38|0
1649741670000|2022-04-12 05:34:30|98.47|95.67|98.37|95.57|98.47|95.67|98.37|95.57|0
1649741680000|2022-04-12 05:34:40|98.27|95.47|98.57|95.77|98.57|95.77|98.27|95.47|0
1649741690000|2022-04-12 05:34:50|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1649741700000|2022-04-12 05:35:00|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1649741740000|2022-04-12 05:35:40|98.47|95.67|98.57|95.77|98.57|95.77|98.47|95.67|0
1649741760000|2022-04-12 05:36:00|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1649741770000|2022-04-12 05:36:10|98.47|95.67|98.37|95.57|98.47|95.67|98.37|95.57|0
1649741780000|2022-04-12 05:36:20|98.17|95.37|97.98|95.18|98.17|95.37|97.98|95.18|0
1649741790000|2022-04-12 05:36:30|98.02|95.22|98.07|95.27|98.07|95.27|98.02|95.22|0
1649741800000|2022-04-12 05:36:40|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649741810000|2022-04-12 05:36:50|98.12|95.32|98.17|95.37|98.17|95.37|98.12|95.32|0
1649741820000|2022-04-12 05:37:00|98.27|95.47|98.17|95.37|98.27|95.47|98.17|95.37|0
1649741830000|2022-04-12 05:37:10|98.27|95.47|98.17|95.37|98.27|95.47|98.17|95.37|0
1649741840000|2022-04-12 05:37:20|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1649741850000|2022-04-12 05:37:30|98.17|95.37|98.07|95.27|98.17|95.37|98.07|95.27|0
1649741860000|2022-04-12 05:37:40|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649741870000|2022-04-12 05:37:50|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1649741880000|2022-04-12 05:38:00|98.17|95.37|98.22|95.42|98.22|95.42|98.17|95.37|0
1649741890000|2022-04-12 05:38:10|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1649741900000|2022-04-12 05:38:20|98.17|95.37|98.27|95.47|98.27|95.47|98.17|95.37|0
1649741910000|2022-04-12 05:38:30|98.37|95.57|98.27|95.47|98.37|95.57|98.27|95.47|0
1649741920000|2022-04-12 05:38:40|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1649741930000|2022-04-12 05:38:50|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1649741950000|2022-04-12 05:39:10|98.37|95.57|98.37|95.57|98.47|95.67|98.37|95.57|0
1649741960000|2022-04-12 05:39:20|98.47|95.67|98.57|95.77|98.57|95.77|98.47|95.67|0
1649741970000|2022-04-12 05:39:30|99.07|96.27|98.97|96.17|99.07|96.27|98.97|96.17|0
1649741980000|2022-04-12 05:39:40|99.07|96.27|99.17|96.37|99.17|96.37|99.07|96.27|0
1649741990000|2022-04-12 05:39:50|99.47|96.67|99.57|96.77|99.57|96.77|99.37|96.57|0
1649742000000|2022-04-12 05:40:00|99.47|96.67|99.07|96.27|99.47|96.67|99.07|96.27|0
1649742010000|2022-04-12 05:40:10|99.17|96.37|98.97|96.17|99.17|96.37|98.97|96.17|0
1649742020000|2022-04-12 05:40:20|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1649742030000|2022-04-12 05:40:30|99.27|96.47|99.27|96.47|99.37|96.57|99.27|96.47|0
1649742040000|2022-04-12 05:40:40|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1649742050000|2022-04-12 05:40:50|99.27|96.47|99.37|96.57|99.37|96.57|99.27|96.47|0
1649742060000|2022-04-12 05:41:00|99.67|96.87|99.47|96.67|99.67|96.87|99.47|96.67|0
1649742070000|2022-04-12 05:41:10|99.57|96.77|99.57|96.77|99.57|96.77|99.47|96.67|0
1649742080000|2022-04-12 05:41:20|99.41|96.61|99.47|96.67|99.57|96.77|99.41|96.61|0
1649742090000|2022-04-12 05:41:30|99.37|96.57|99.47|96.67|99.47|96.67|99.37|96.57|0
1649742100000|2022-04-12 05:41:40|99.41|96.61|99.37|96.57|99.41|96.61|99.37|96.57|0
1649742110000|2022-04-12 05:41:50|99.31|96.51|99.27|96.47|99.31|96.51|99.27|96.47|0
1649742120000|2022-04-12 05:42:00|99.17|96.37|99.17|96.37|99.17|96.37|99.07|96.27|0
1649742130000|2022-04-12 05:42:10|99.07|96.27|99.07|96.27|99.07|96.27|99.01|96.21|0
1649742140000|2022-04-12 05:42:20|99.17|96.37|99.07|96.27|99.17|96.37|99.07|96.27|0
1649742150000|2022-04-12 05:42:30|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1649742160000|2022-04-12 05:42:40|98.97|96.17|98.77|95.97|98.97|96.17|98.77|95.97|0
1649742170000|2022-04-12 05:42:50|98.67|95.87|98.77|95.97|98.77|95.97|98.67|95.87|0
1649742180000|2022-04-12 05:43:00|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1649742190000|2022-04-12 05:43:10|98.71|95.91|98.77|95.97|98.77|95.97|98.71|95.91|0
1649742200000|2022-04-12 05:43:20|98.71|95.91|98.77|95.97|98.77|95.97|98.71|95.91|0
1649742210000|2022-04-12 05:43:30|98.81|96.01|98.91|96.11|98.96|96.16|98.81|96.01|0
1649742220000|2022-04-12 05:43:40|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1649742230000|2022-04-12 05:43:50|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1649742240000|2022-04-12 05:44:00|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1649742250000|2022-04-12 05:44:10|99.06|96.26|99.26|96.46|99.26|96.46|99.06|96.26|0
1649742260000|2022-04-12 05:44:20|99.16|96.36|99.26|96.46|99.26|96.46|99.16|96.36|0
1649742270000|2022-04-12 05:44:30|99.36|96.56|99.26|96.46|99.36|96.56|99.26|96.46|0
1649742280000|2022-04-12 05:44:40|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1649742290000|2022-04-12 05:44:50|99.31|96.51|99.36|96.56|99.36|96.56|99.26|96.46|0
1649742300000|2022-04-12 05:45:00|99.26|96.46|99.06|96.26|99.26|96.46|99.06|96.26|0
1649742310000|2022-04-12 05:45:10|99.01|96.21|99.06|96.26|99.06|96.26|99.01|96.21|0
1649742320000|2022-04-12 05:45:20|98.96|96.16|99.16|96.36|99.16|96.36|98.96|96.16|0
1649742330000|2022-04-12 05:45:30|99.26|96.46|99.26|96.46|99.26|96.46|99.16|96.36|0
1649742350000|2022-04-12 05:45:50|99.16|96.36|99.26|96.46|99.26|96.46|99.16|96.36|0
1649742360000|2022-04-12 05:46:00|99.31|96.51|99.31|96.51|99.36|96.56|99.31|96.51|0
1649742370000|2022-04-12 05:46:10|99.36|96.56|99.31|96.51|99.36|96.56|99.26|96.46|0
1649742380000|2022-04-12 05:46:20|99.36|96.56|99.26|96.46|99.36|96.56|99.26|96.46|0
1649742390000|2022-04-12 05:46:30|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649742400000|2022-04-12 05:46:40|99.21|96.41|99.16|96.36|99.21|96.41|99.16|96.36|0
1649742410000|2022-04-12 05:46:50|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1649742420000|2022-04-12 05:47:00|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1649742430000|2022-04-12 05:47:10|99.11|96.31|99.06|96.26|99.11|96.31|99.06|96.26|0
1649742440000|2022-04-12 05:47:20|99.16|96.36|99.06|96.26|99.16|96.36|99.06|96.26|0
1649742450000|2022-04-12 05:47:30|98.96|96.16|98.91|96.11|98.96|96.16|98.91|96.11|0
1649742460000|2022-04-12 05:47:40|98.86|96.06|98.76|95.96|98.86|96.06|98.76|95.96|0
1649742470000|2022-04-12 05:47:50|98.66|95.86|98.71|95.91|98.76|95.96|98.66|95.86|0
1649742480000|2022-04-12 05:48:00|98.66|95.86|98.56|95.76|98.66|95.86|98.56|95.76|0
1649742500000|2022-04-12 05:48:20|98.71|95.91|98.86|96.06|98.86|96.06|98.71|95.91|0
1649742510000|2022-04-12 05:48:30|98.66|95.86|98.76|95.96|98.76|95.96|98.66|95.86|0
1649742520000|2022-04-12 05:48:40|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1649742530000|2022-04-12 05:48:50|98.76|95.96|98.86|96.06|98.86|96.06|98.76|95.96|0
1649742540000|2022-04-12 05:49:00|98.96|96.16|98.96|96.16|99.06|96.26|98.96|96.16|0
1649742550000|2022-04-12 05:49:10|99.06|96.26|98.96|96.16|99.06|96.26|98.96|96.16|0
1649742560000|2022-04-12 05:49:20|98.86|96.06|98.96|96.16|98.96|96.16|98.86|96.06|0
1649742570000|2022-04-12 05:49:30|98.86|96.06|98.86|96.06|98.86|96.06|98.86|96.06|0
1649742580000|2022-04-12 05:49:40|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1649742590000|2022-04-12 05:49:50|98.86|96.06|99.06|96.26|99.06|96.26|98.86|96.06|0
1649742600000|2022-04-12 05:50:00|99.01|96.21|98.86|96.06|99.01|96.21|98.86|96.06|0
1649742610000|2022-04-12 05:50:10|98.91|96.11|99.06|96.26|99.06|96.26|98.91|96.11|0
1649742620000|2022-04-12 05:50:20|99.16|96.36|99.36|96.56|99.36|96.56|99.16|96.36|0
1649742630000|2022-04-12 05:50:30|99.26|96.46|99.46|96.66|99.46|96.66|99.26|96.46|0
1649742640000|2022-04-12 05:50:40|99.36|96.56|99.56|96.76|99.56|96.76|99.36|96.56|0
1649742650000|2022-04-12 05:50:50|99.61|96.81|99.46|96.66|99.61|96.81|99.46|96.66|0
1649742660000|2022-04-12 05:51:00|99.56|96.76|99.36|96.56|99.56|96.76|99.36|96.56|0
1649742670000|2022-04-12 05:51:10|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649742680000|2022-04-12 05:51:20|99.36|96.56|99.16|96.36|99.36|96.56|99.16|96.36|0
1649742690000|2022-04-12 05:51:30|99.11|96.31|99.06|96.26|99.16|96.36|99.06|96.26|0
1649742700000|2022-04-12 05:51:40|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1649742720000|2022-04-12 05:52:00|99.06|96.26|99.06|96.26|99.16|96.36|99.06|96.26|0
1649742730000|2022-04-12 05:52:10|99.16|96.36|99.06|96.26|99.16|96.36|99.06|96.26|0
1649742750000|2022-04-12 05:52:30|99.16|96.36|98.38|95.58|99.16|96.36|98.38|95.58|0
1649742760000|2022-04-12 05:52:40|98.43|95.63|99.16|96.36|99.16|96.36|98.33|95.53|0
1649742770000|2022-04-12 05:52:50|99.21|96.41|99.16|96.36|99.21|96.41|99.16|96.36|0
1649742780000|2022-04-12 05:53:00|99.26|96.46|99.16|96.36|99.26|96.46|99.16|96.36|0
1649742790000|2022-04-12 05:53:10|99.06|96.26|98.96|96.16|99.06|96.26|98.96|96.16|0
1649742800000|2022-04-12 05:53:20|98.86|96.06|98.86|96.06|98.91|96.11|98.86|96.06|0
1649742810000|2022-04-12 05:53:30|98.81|96.01|98.86|96.06|98.86|96.06|98.76|95.96|0
1649742820000|2022-04-12 05:53:40|98.96|96.16|98.91|96.11|98.96|96.16|98.91|96.11|0
1649742830000|2022-04-12 05:53:50|98.96|96.16|99.06|96.26|99.06|96.26|98.96|96.16|0
1649742840000|2022-04-12 05:54:00|98.96|96.16|99.06|96.26|99.06|96.26|98.96|96.16|0
1649742850000|2022-04-12 05:54:10|99.16|96.36|99.16|96.36|99.2|96.4|99.16|96.36|0
1649742860000|2022-04-12 05:54:20|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1649742870000|2022-04-12 05:54:30|99.16|96.36|99.16|96.36|99.16|96.36|99.06|96.26|0
1649742890000|2022-04-12 05:54:50|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649742900000|2022-04-12 05:55:00|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649742910000|2022-04-12 05:55:10|99.06|96.26|99.2|96.4|99.2|96.4|99.06|96.26|0
1649742920000|2022-04-12 05:55:20|99.16|96.36|99.26|96.46|99.26|96.46|99.16|96.36|0
1649742950000|2022-04-12 05:55:50|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649742960000|2022-04-12 05:56:00|99.1|96.3|99.06|96.26|99.1|96.3|99.06|96.26|0
1649742970000|2022-04-12 05:56:10|98.96|96.16|98.86|96.06|98.96|96.16|98.86|96.06|0
1649742990000|2022-04-12 05:56:30|98.8|96|98.76|95.96|98.8|96|98.76|95.96|0
1649743000000|2022-04-12 05:56:40|98.86|96.06|98.95|96.15|98.95|96.15|98.86|96.06|0
1649743020000|2022-04-12 05:57:00|98.86|96.06|98.9|96.1|98.95|96.15|98.86|96.06|0
1649743030000|2022-04-12 05:57:10|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1649743040000|2022-04-12 05:57:20|98.9|96.1|98.76|95.96|98.9|96.1|98.76|95.96|0
1649743060000|2022-04-12 05:57:40|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1649743090000|2022-04-12 05:58:10|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1649743100000|2022-04-12 05:58:20|98.65|95.85|98.56|95.76|98.65|95.85|98.56|95.76|0
1649743120000|2022-04-12 05:58:40|98.65|95.85|98.75|95.95|98.75|95.95|98.6|95.8|0
1649743140000|2022-04-12 05:59:00|98.65|95.85|98.65|95.85|98.75|95.95|98.65|95.85|0
1649743160000|2022-04-12 05:59:20|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1649743170000|2022-04-12 05:59:30|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1649743180000|2022-04-12 05:59:40|98.36|95.56|98.46|95.66|98.46|95.66|98.36|95.56|0
1649743190000|2022-04-12 05:59:50|98.55|95.75|98.5|95.7|98.55|95.75|98.45|95.65|0
1649743200000|2022-04-12 06:00:00|98.4|95.6|98.85|96.05|98.85|96.05|98.4|95.6|0
1649743210000|2022-04-12 06:00:10|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1649743220000|2022-04-12 06:00:20|98.95|96.15|99.05|96.25|99.05|96.25|98.95|96.15|0
1649743230000|2022-04-12 06:00:30|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1649743250000|2022-04-12 06:00:50|99.2|96.4|99.25|96.45|99.25|96.45|99.2|96.4|0
1649743260000|2022-04-12 06:01:00|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1649743270000|2022-04-12 06:01:10|98.95|96.15|98.85|96.05|98.95|96.15|98.85|96.05|0
1649743280000|2022-04-12 06:01:20|98.75|95.95|98.65|95.85|98.75|95.95|98.55|95.75|0
1649743290000|2022-04-12 06:01:30|98.55|95.75|98.45|95.65|98.55|95.75|98.45|95.65|0
1649743300000|2022-04-12 06:01:40|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1649743310000|2022-04-12 06:01:50|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649743320000|2022-04-12 06:02:00|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1649743330000|2022-04-12 06:02:10|98.16|95.36|98.25|95.45|98.25|95.45|98.16|95.36|0
1649743340000|2022-04-12 06:02:20|98.2|95.4|98.06|95.26|98.2|95.4|98.06|95.26|0
1649743350000|2022-04-12 06:02:30|97.66|94.86|97.56|94.76|97.66|94.86|97.56|94.76|0
1649743360000|2022-04-12 06:02:40|97.36|94.56|97.27|94.47|97.36|94.56|97.27|94.47|0
1649743380000|2022-04-12 06:03:00|97.36|94.56|97.26|94.46|97.36|94.56|97.26|94.46|0
1649743400000|2022-04-12 06:03:20|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649743410000|2022-04-12 06:03:30|97.11|94.31|96.97|94.17|97.11|94.31|96.97|94.17|0
1649743420000|2022-04-12 06:03:40|96.87|94.07|96.87|94.07|96.87|94.07|96.82|94.02|0
1649743430000|2022-04-12 06:03:50|97.07|94.27|97.17|94.37|97.26|94.46|97.07|94.27|0
1649743440000|2022-04-12 06:04:00|97.07|94.27|97.11|94.31|97.11|94.31|97.07|94.27|0
1649743450000|2022-04-12 06:04:10|97.26|94.46|97.26|94.46|97.26|94.46|97.17|94.37|0
1649743460000|2022-04-12 06:04:20|97.21|94.41|97.41|94.61|97.41|94.61|97.21|94.41|0
1649743470000|2022-04-12 06:04:30|97.46|94.66|97.56|94.76|97.56|94.76|97.46|94.66|0
1649743480000|2022-04-12 06:04:40|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649743490000|2022-04-12 06:04:50|97.41|94.61|97.46|94.66|97.46|94.66|97.36|94.56|0
1649743510000|2022-04-12 06:05:10|97.56|94.76|97.56|94.76|97.66|94.86|97.56|94.76|0
1649743520000|2022-04-12 06:05:20|97.61|94.81|97.71|94.91|97.71|94.91|97.61|94.81|0
1649743530000|2022-04-12 06:05:30|97.76|94.96|97.76|94.96|97.86|95.06|97.76|94.96|0
1649743540000|2022-04-12 06:05:40|97.71|94.91|97.76|94.96|97.8|95|97.71|94.91|0
1649743550000|2022-04-12 06:05:50|97.86|95.06|97.76|94.96|97.86|95.06|97.76|94.96|0
1649743560000|2022-04-12 06:06:00|97.86|95.06|97.86|95.06|98.05|95.25|97.86|95.06|0
1649743570000|2022-04-12 06:06:10|97.76|94.96|97.56|94.76|97.76|94.96|97.56|94.76|0
1649743580000|2022-04-12 06:06:20|97.26|94.46|97.26|94.46|97.26|94.46|97.16|94.36|0
1649743590000|2022-04-12 06:06:30|97.16|94.36|97.16|94.36|97.26|94.46|97.16|94.36|0
1649743600000|2022-04-12 06:06:40|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1649743610000|2022-04-12 06:06:50|97.07|94.27|97.07|94.27|97.16|94.36|97.07|94.27|0
1649743620000|2022-04-12 06:07:00|97.16|94.36|97.26|94.46|97.26|94.46|97.16|94.36|0
1649743630000|2022-04-12 06:07:10|97.21|94.41|97.56|94.76|97.56|94.76|97.21|94.41|0
1649743640000|2022-04-12 06:07:20|97.66|94.86|97.46|94.66|97.66|94.86|97.46|94.66|0
1649743650000|2022-04-12 06:07:30|97.56|94.76|97.36|94.56|97.56|94.76|97.36|94.56|0
1649743660000|2022-04-12 06:07:40|97.41|94.61|97.36|94.56|97.41|94.61|97.36|94.56|0
1649743670000|2022-04-12 06:07:50|97.41|94.61|97.36|94.56|97.41|94.61|97.36|94.56|0
1649743680000|2022-04-12 06:08:00|97.26|94.46|97.36|94.56|97.36|94.56|97.26|94.46|0
1649743690000|2022-04-12 06:08:10|97.56|94.76|97.75|94.95|97.85|95.05|97.56|94.76|0
1649743700000|2022-04-12 06:08:20|97.85|95.05|97.75|94.95|97.85|95.05|97.75|94.95|0
1649743710000|2022-04-12 06:08:30|97.85|95.05|98.05|95.25|98.05|95.25|97.85|95.05|0
1649743720000|2022-04-12 06:08:40|97.95|95.15|97.9|95.1|97.95|95.15|97.9|95.1|0
1649743730000|2022-04-12 06:08:50|97.85|95.05|98.05|95.25|98.05|95.25|97.85|95.05|0
1649743740000|2022-04-12 06:09:00|97.95|95.15|98.15|95.35|98.15|95.35|97.95|95.15|0
1649743750000|2022-04-12 06:09:10|98.05|95.25|98.15|95.35|98.15|95.35|98.05|95.25|0
1649743760000|2022-04-12 06:09:20|98.05|95.25|98.35|95.55|98.35|95.55|98.05|95.25|0
1649743770000|2022-04-12 06:09:30|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1649743780000|2022-04-12 06:09:40|98.35|95.55|98.55|95.75|98.55|95.75|98.35|95.55|0
1649743790000|2022-04-12 06:09:50|98.59|95.79|98.65|95.85|98.65|95.85|98.59|95.79|0
1649743800000|2022-04-12 06:10:00|98.55|95.75|98.75|95.95|98.75|95.95|98.55|95.75|0
1649743810000|2022-04-12 06:10:10|98.85|96.05|98.95|96.15|98.95|96.15|98.85|96.05|0
1649743820000|2022-04-12 06:10:20|98.89|96.09|98.85|96.05|98.89|96.09|98.85|96.05|0
1649743830000|2022-04-12 06:10:30|98.94|96.14|98.85|96.05|98.94|96.14|98.85|96.05|0
1649743840000|2022-04-12 06:10:40|98.75|95.95|98.75|95.95|98.85|96.05|98.75|95.95|0
1649743850000|2022-04-12 06:10:50|98.85|96.05|98.89|96.09|98.89|96.09|98.84|96.04|0
1649743860000|2022-04-12 06:11:00|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649743870000|2022-04-12 06:11:10|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649743890000|2022-04-12 06:11:30|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1649743900000|2022-04-12 06:11:40|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649743910000|2022-04-12 06:11:50|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649743920000|2022-04-12 06:12:00|99.14|96.34|99.04|96.24|99.14|96.34|99.04|96.24|0
1649743930000|2022-04-12 06:12:10|98.94|96.14|99.14|96.34|99.14|96.34|98.94|96.14|0
1649743940000|2022-04-12 06:12:20|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1649743950000|2022-04-12 06:12:30|99.14|96.34|99.14|96.34|99.14|96.34|99.04|96.24|0
1649743960000|2022-04-12 06:12:40|99.24|96.44|99.19|96.39|99.24|96.44|99.19|96.39|0
1649743970000|2022-04-12 06:12:50|99.24|96.44|99.24|96.44|99.24|96.44|99.14|96.34|0
1649743980000|2022-04-12 06:13:00|99.19|96.39|99.14|96.34|99.19|96.39|99.14|96.34|0
1649744000000|2022-04-12 06:13:20|99.09|96.29|98.94|96.14|99.09|96.29|98.94|96.14|0
1649744010000|2022-04-12 06:13:30|98.84|96.04|98.74|95.94|98.84|96.04|98.64|95.84|0
1649744020000|2022-04-12 06:13:40|98.84|96.04|98.94|96.14|98.94|96.14|98.84|96.04|0
1649744030000|2022-04-12 06:13:50|98.99|96.19|98.99|96.19|98.99|96.19|98.94|96.14|0
1649744040000|2022-04-12 06:14:00|99.04|96.24|99.14|96.34|99.14|96.34|99.04|96.24|0
1649744050000|2022-04-12 06:14:10|99.04|96.24|99.14|96.34|99.14|96.34|99.04|96.24|0
1649744060000|2022-04-12 06:14:20|99.09|96.29|99.04|96.24|99.09|96.29|99.04|96.24|0
1649744080000|2022-04-12 06:14:40|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1649744090000|2022-04-12 06:14:50|99.24|96.44|99.14|96.34|99.24|96.44|99.14|96.34|0
1649744100000|2022-04-12 06:15:00|99.09|96.29|99.09|96.29|99.14|96.34|99.09|96.29|0
1649744110000|2022-04-12 06:15:10|99.24|96.44|99.14|96.34|99.24|96.44|99.14|96.34|0
1649744120000|2022-04-12 06:15:20|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1649744140000|2022-04-12 06:15:40|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1649744150000|2022-04-12 06:15:50|98.99|96.19|99.04|96.24|99.04|96.24|98.99|96.19|0
1649744160000|2022-04-12 06:16:00|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649744180000|2022-04-12 06:16:20|99.14|96.34|99.14|96.34|99.14|96.34|99.14|96.34|0
1649744210000|2022-04-12 06:16:50|99.09|96.29|98.84|96.04|99.09|96.29|98.84|96.04|0
1649744220000|2022-04-12 06:17:00|98.94|96.14|98.84|96.04|98.94|96.14|98.84|96.04|0
1649744230000|2022-04-12 06:17:10|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1649744240000|2022-04-12 06:17:20|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1649744250000|2022-04-12 06:17:30|98.69|95.89|98.74|95.94|98.74|95.94|98.69|95.89|0
1649744260000|2022-04-12 06:17:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1649744270000|2022-04-12 06:17:50|98.74|95.94|98.64|95.84|98.74|95.94|98.64|95.84|0
1649744280000|2022-04-12 06:18:00|98.74|95.94|98.74|95.94|98.74|95.94|98.64|95.84|0
1649744290000|2022-04-12 06:18:10|98.79|95.99|98.89|96.09|98.89|96.09|98.79|95.99|0
1649744300000|2022-04-12 06:18:20|98.84|96.04|98.94|96.14|98.94|96.14|98.84|96.04|0
1649744340000|2022-04-12 06:19:00|99.04|96.24|99.24|96.44|99.24|96.44|99.04|96.24|0
1649744360000|2022-04-12 06:19:20|99.14|96.34|99.19|96.39|99.19|96.39|99.14|96.34|0
1649744370000|2022-04-12 06:19:30|99.24|96.44|99.24|96.44|99.24|96.44|99.14|96.34|0
1649744390000|2022-04-12 06:19:50|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1649744400000|2022-04-12 06:20:00|99.29|96.49|99.34|96.54|99.34|96.54|99.24|96.44|0
1649744410000|2022-04-12 06:20:10|99.14|96.34|99.24|96.44|99.24|96.44|99.14|96.34|0
1649744420000|2022-04-12 06:20:20|99.14|96.34|99.19|96.39|99.19|96.39|99.14|96.34|0
1649744430000|2022-04-12 06:20:30|99.24|96.44|99.04|96.24|99.24|96.44|98.94|96.14|0
1649744450000|2022-04-12 06:20:50|98.94|96.14|99.04|96.24|99.04|96.24|98.94|96.14|0
1649744460000|2022-04-12 06:21:00|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1649744470000|2022-04-12 06:21:10|99.04|96.24|98.94|96.14|99.04|96.24|98.94|96.14|0
1649744480000|2022-04-12 06:21:20|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1649744490000|2022-04-12 06:21:30|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1649744500000|2022-04-12 06:21:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1649744510000|2022-04-12 06:21:50|98.79|95.99|98.74|95.94|98.79|95.99|98.74|95.94|0
1649744520000|2022-04-12 06:22:00|98.79|95.99|98.54|95.74|98.79|95.99|98.54|95.74|0
1649744530000|2022-04-12 06:22:10|98.69|95.89|98.64|95.84|98.69|95.89|98.64|95.84|0
1649744540000|2022-04-12 06:22:20|98.74|95.94|98.84|96.04|98.84|96.04|98.74|95.94|0
1649744550000|2022-04-12 06:22:30|98.94|96.14|98.94|96.14|98.94|96.14|98.84|96.04|0
1649744560000|2022-04-12 06:22:40|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1649744570000|2022-04-12 06:22:50|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1649744580000|2022-04-12 06:23:00|99.04|96.24|98.98|96.18|99.04|96.24|98.98|96.18|0
1649744590000|2022-04-12 06:23:10|98.84|96.04|98.74|95.94|98.84|96.04|98.74|95.94|0
1649744600000|2022-04-12 06:23:20|98.84|96.04|98.64|95.84|98.88|96.08|98.64|95.84|0
1649744610000|2022-04-12 06:23:30|98.68|95.88|98.74|95.94|98.84|96.04|98.68|95.88|0
1649744620000|2022-04-12 06:23:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1649744630000|2022-04-12 06:23:50|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1649744640000|2022-04-12 06:24:00|99.13|96.33|98.98|96.18|99.13|96.33|98.94|96.14|0
1649744650000|2022-04-12 06:24:10|99.03|96.23|99.13|96.33|99.13|96.33|99.03|96.23|0
1649744660000|2022-04-12 06:24:20|99.03|96.23|98.93|96.13|99.03|96.23|98.93|96.13|0
1649744670000|2022-04-12 06:24:30|99.03|96.23|98.54|95.74|99.03|96.23|98.54|95.74|0
1649744680000|2022-04-12 06:24:40|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1649744690000|2022-04-12 06:24:50|98.58|95.78|98.44|95.64|98.58|95.78|98.44|95.64|0
1649744700000|2022-04-12 06:25:00|98.54|95.74|98.64|95.84|98.64|95.84|98.54|95.74|0
1649744710000|2022-04-12 06:25:10|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1649744720000|2022-04-12 06:25:20|98.48|95.68|98.58|95.78|98.58|95.78|98.48|95.68|0
1649744730000|2022-04-12 06:25:30|98.64|95.84|98.73|95.93|98.73|95.93|98.64|95.84|0
1649744740000|2022-04-12 06:25:40|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649744750000|2022-04-12 06:25:50|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1649744760000|2022-04-12 06:26:00|98.73|95.93|98.83|96.03|98.83|96.03|98.73|95.93|0
1649744770000|2022-04-12 06:26:10|98.88|96.08|98.93|96.13|98.93|96.13|98.83|96.03|0
1649744780000|2022-04-12 06:26:20|98.83|96.03|99.03|96.23|99.03|96.23|98.83|96.03|0
1649744790000|2022-04-12 06:26:30|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1649744800000|2022-04-12 06:26:40|98.98|96.18|99.03|96.23|99.03|96.23|98.98|96.18|0
1649744810000|2022-04-12 06:26:50|98.93|96.13|99.13|96.33|99.13|96.33|98.93|96.13|0
1649744820000|2022-04-12 06:27:00|99.03|96.23|98.93|96.13|99.03|96.23|98.93|96.13|0
1649744830000|2022-04-12 06:27:10|99.03|96.23|98.93|96.13|99.03|96.23|98.93|96.13|0
1649744840000|2022-04-12 06:27:20|98.88|96.08|98.73|95.93|98.93|96.13|98.73|95.93|0
1649744850000|2022-04-12 06:27:30|98.63|95.83|98.58|95.78|98.63|95.83|98.53|95.73|0
1649744860000|2022-04-12 06:27:40|98.53|95.73|98.83|96.03|98.83|96.03|98.53|95.73|0
1649744880000|2022-04-12 06:28:00|98.88|96.08|98.83|96.03|98.88|96.08|98.83|96.03|0
1649744890000|2022-04-12 06:28:10|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1649744900000|2022-04-12 06:28:20|98.78|95.98|98.93|96.13|98.93|96.13|98.78|95.98|0
1649744910000|2022-04-12 06:28:30|99.13|96.33|99.13|96.33|99.13|96.33|99.08|96.28|0
1649744930000|2022-04-12 06:28:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1649744940000|2022-04-12 06:29:00|99.08|96.28|99.13|96.33|99.13|96.33|99.08|96.28|0
1649744990000|2022-04-12 06:29:50|99.08|96.28|99.13|96.33|99.13|96.33|99.08|96.28|0
1649745000000|2022-04-12 06:30:00|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1649745010000|2022-04-12 06:30:10|98.93|96.13|98.83|96.03|98.98|96.18|98.83|96.03|0
1649745020000|2022-04-12 06:30:20|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649745030000|2022-04-12 06:30:30|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1649745060000|2022-04-12 06:31:00|98.73|95.93|98.68|95.88|98.73|95.93|98.68|95.88|0
1649745070000|2022-04-12 06:31:10|98.63|95.83|98.68|95.88|98.68|95.88|98.63|95.83|0
1649745080000|2022-04-12 06:31:20|98.73|95.93|98.83|96.03|98.83|96.03|98.73|95.93|0
1649745090000|2022-04-12 06:31:30|98.78|95.98|98.83|96.03|98.83|96.03|98.78|95.98|0
1649745100000|2022-04-12 06:31:40|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649745110000|2022-04-12 06:31:50|99.03|96.23|98.93|96.13|99.03|96.23|98.83|96.03|0
1649745130000|2022-04-12 06:32:10|98.83|96.03|98.93|96.13|98.93|96.13|98.83|96.03|0
1649745140000|2022-04-12 06:32:20|98.98|96.18|99.03|96.23|99.03|96.23|98.98|96.18|0
1649745150000|2022-04-12 06:32:30|99.13|96.33|99.03|96.23|99.13|96.33|99.03|96.23|0
1649745160000|2022-04-12 06:32:40|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649745170000|2022-04-12 06:32:50|99.03|96.23|99.03|96.23|99.03|96.23|98.98|96.18|0
1649745180000|2022-04-12 06:33:00|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1649745210000|2022-04-12 06:33:30|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1649745220000|2022-04-12 06:33:40|98.83|96.03|98.83|96.03|98.83|96.03|98.73|95.93|0
1649745230000|2022-04-12 06:33:50|99.03|96.23|99.13|96.33|99.13|96.33|99.03|96.23|0
1649745240000|2022-04-12 06:34:00|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1649745250000|2022-04-12 06:34:10|99.13|96.33|99.03|96.23|99.13|96.33|98.93|96.13|0
1649745260000|2022-04-12 06:34:20|98.98|96.18|99.13|96.33|99.13|96.33|98.98|96.18|0
1649745290000|2022-04-12 06:34:50|99.23|96.43|99.13|96.33|99.23|96.43|99.13|96.33|0
1649745300000|2022-04-12 06:35:00|99.23|96.43|99.43|96.63|99.43|96.63|99.23|96.43|0
1649745310000|2022-04-12 06:35:10|99.53|96.73|99.73|96.93|99.73|96.93|99.53|96.73|0
1649745320000|2022-04-12 06:35:20|99.63|96.83|99.73|96.93|99.73|96.93|99.63|96.83|0
1649745330000|2022-04-12 06:35:30|99.93|97.13|100.13|97.33|100.33|97.53|99.93|97.13|0
1649745340000|2022-04-12 06:35:40|100.03|97.23|100.13|97.33|100.13|97.33|100.03|97.23|0
1649745350000|2022-04-12 06:35:50|100.03|97.23|100.08|97.28|100.13|97.33|100.03|97.23|0
1649745360000|2022-04-12 06:36:00|100.03|97.23|100.23|97.43|100.33|97.53|100.03|97.23|0
1649745370000|2022-04-12 06:36:10|100.33|97.53|100.43|97.63|100.43|97.63|100.23|97.43|0
1649745380000|2022-04-12 06:36:20|100.33|97.53|100.13|97.33|100.48|97.68|100.13|97.33|0
1649745390000|2022-04-12 06:36:30|100.23|97.43|100.33|97.53|100.33|97.53|100.23|97.43|0
1649745400000|2022-04-12 06:36:40|100.23|97.43|100.28|97.48|100.28|97.48|100.23|97.43|0
1649745410000|2022-04-12 06:36:50|100.33|97.53|100.53|97.73|100.53|97.73|100.33|97.53|0
1649745420000|2022-04-12 06:37:00|100.83|98.03|100.43|97.63|100.83|98.03|100.43|97.63|0
1649745430000|2022-04-12 06:37:10|100.33|97.53|100.53|97.73|100.53|97.73|100.33|97.53|0
1649745450000|2022-04-12 06:37:30|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1649745460000|2022-04-12 06:37:40|100.73|97.93|100.88|98.08|100.88|98.08|100.73|97.93|0
1649745470000|2022-04-12 06:37:50|100.83|98.03|100.83|98.03|100.93|98.13|100.83|98.03|0
1649745480000|2022-04-12 06:38:00|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1649745490000|2022-04-12 06:38:10|100.83|98.03|100.93|98.13|100.93|98.13|100.83|98.03|0
1649745500000|2022-04-12 06:38:20|100.83|98.03|100.83|98.03|100.83|98.03|100.83|98.03|0
1649745510000|2022-04-12 06:38:30|100.73|97.93|100.83|98.03|100.83|98.03|100.73|97.93|0
1649745520000|2022-04-12 06:38:40|100.78|97.98|100.78|97.98|100.83|98.03|100.78|97.98|0
1649745530000|2022-04-12 06:38:50|100.83|98.03|101.03|98.23|101.03|98.23|100.83|98.03|0
1649745540000|2022-04-12 06:39:00|100.98|98.18|100.93|98.13|101.03|98.23|100.93|98.13|0
1649745560000|2022-04-12 06:39:20|101.03|98.23|101.23|98.43|101.23|98.43|101.03|98.23|0
1649745570000|2022-04-12 06:39:30|101.44|98.64|101.54|98.74|101.54|98.74|101.44|98.64|0
1649745580000|2022-04-12 06:39:40|101.38|98.58|101.23|98.43|101.44|98.64|101.23|98.43|0
1649745600000|2022-04-12 06:40:00|101.13|98.33|100.93|98.13|101.13|98.33|100.93|98.13|0
1649745610000|2022-04-12 06:40:10|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649745620000|2022-04-12 06:40:20|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1649745630000|2022-04-12 06:40:30|101.38|98.58|101.44|98.64|101.44|98.64|101.38|98.58|0
1649745640000|2022-04-12 06:40:40|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1649745650000|2022-04-12 06:40:50|101.44|98.64|101.23|98.43|101.44|98.64|101.23|98.43|0
1649745660000|2022-04-12 06:41:00|101.13|98.33|101.44|98.64|101.44|98.64|101.13|98.33|0
1649745670000|2022-04-12 06:41:10|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1649745680000|2022-04-12 06:41:20|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649745700000|2022-04-12 06:41:40|101.18|98.38|101.44|98.64|101.44|98.64|101.18|98.38|0
1649745710000|2022-04-12 06:41:50|101.38|98.58|101.33|98.53|101.44|98.64|101.33|98.53|0
1649745720000|2022-04-12 06:42:00|101.23|98.43|101.23|98.43|101.44|98.64|101.23|98.43|0
1649745740000|2022-04-12 06:42:20|101.33|98.53|101.08|98.28|101.33|98.53|101.08|98.28|0
1649745750000|2022-04-12 06:42:30|100.93|98.13|100.73|97.93|100.93|98.13|100.73|97.93|0
1649745760000|2022-04-12 06:42:40|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1649745770000|2022-04-12 06:42:50|101.03|98.23|100.93|98.13|101.03|98.23|100.93|98.13|0
1649745790000|2022-04-12 06:43:10|100.83|98.03|100.78|97.98|100.83|98.03|100.78|97.98|0
1649745800000|2022-04-12 06:43:20|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1649745810000|2022-04-12 06:43:30|100.67|97.87|100.63|97.83|100.67|97.87|100.63|97.83|0
1649745820000|2022-04-12 06:43:40|100.52|97.72|100.47|97.67|100.52|97.72|100.42|97.62|0
1649745830000|2022-04-12 06:43:50|100.52|97.72|100.52|97.72|100.52|97.72|100.52|97.72|0
1649745840000|2022-04-12 06:44:00|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1649745850000|2022-04-12 06:44:10|100.47|97.67|100.42|97.62|100.52|97.72|100.42|97.62|0
1649745860000|2022-04-12 06:44:20|100.52|97.72|100.42|97.62|100.52|97.72|100.42|97.62|0
1649745880000|2022-04-12 06:44:40|100.32|97.52|100.22|97.42|100.32|97.52|100.22|97.42|0
1649745890000|2022-04-12 06:44:50|100.32|97.52|100.27|97.47|100.32|97.52|100.22|97.42|0
1649745900000|2022-04-12 06:45:00|100.22|97.42|100.02|97.22|100.22|97.42|100.02|97.22|0
1649745910000|2022-04-12 06:45:10|99.92|97.12|99.82|97.02|99.92|97.12|99.82|97.02|0
1649745920000|2022-04-12 06:45:20|99.72|96.92|99.62|96.82|99.72|96.92|99.57|96.77|0
1649745930000|2022-04-12 06:45:30|99.52|96.72|99.62|96.82|99.62|96.82|99.52|96.72|0
1649745940000|2022-04-12 06:45:40|99.52|96.72|99.52|96.72|99.52|96.72|99.42|96.62|0
1649745950000|2022-04-12 06:45:50|99.62|96.82|99.62|96.82|99.62|96.82|99.62|96.82|0
1649745960000|2022-04-12 06:46:00|99.72|96.92|99.72|96.92|99.72|96.92|99.62|96.82|0
1649745970000|2022-04-12 06:46:10|99.67|96.87|99.82|97.02|99.82|97.02|99.67|96.87|0
1649745980000|2022-04-12 06:46:20|99.92|97.12|99.92|97.12|99.97|97.17|99.92|97.12|0
1649745990000|2022-04-12 06:46:30|100.02|97.22|100.02|97.22|100.02|97.22|99.92|97.12|0
1649746000000|2022-04-12 06:46:40|100.07|97.27|100.22|97.42|100.22|97.42|100.07|97.27|0
1649746010000|2022-04-12 06:46:50|100.27|97.47|100.32|97.52|100.32|97.52|100.22|97.42|0
1649746020000|2022-04-12 06:47:00|100.37|97.57|100.42|97.62|100.42|97.62|100.37|97.57|0
1649746030000|2022-04-12 06:47:10|100.37|97.57|100.27|97.47|100.37|97.57|100.22|97.42|0
1649746040000|2022-04-12 06:47:20|100.32|97.52|100.37|97.57|100.37|97.57|100.32|97.52|0
1649746050000|2022-04-12 06:47:30|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1649746070000|2022-04-12 06:47:50|100.32|97.52|100.32|97.52|100.32|97.52|100.32|97.52|0
1649746080000|2022-04-12 06:48:00|100.22|97.42|100.27|97.47|100.32|97.52|100.22|97.42|0
1649746090000|2022-04-12 06:48:10|100.32|97.52|100.42|97.62|100.42|97.62|100.32|97.52|0
1649746100000|2022-04-12 06:48:20|100.27|97.47|100.32|97.52|100.32|97.52|100.22|97.42|0
1649746110000|2022-04-12 06:48:30|100.27|97.47|100.32|97.52|100.32|97.52|100.27|97.47|0
1649746120000|2022-04-12 06:48:40|100.42|97.62|100.42|97.62|100.42|97.62|100.42|97.62|0
1649746130000|2022-04-12 06:48:50|100.52|97.72|100.52|97.72|100.52|97.72|100.47|97.67|0
1649746140000|2022-04-12 06:49:00|100.62|97.82|100.62|97.82|100.62|97.82|100.57|97.77|0
1649746150000|2022-04-12 06:49:10|100.52|97.72|100.32|97.52|100.52|97.72|100.32|97.52|0
1649746170000|2022-04-12 06:49:30|100.42|97.62|100.42|97.62|100.42|97.62|100.37|97.57|0
1649746180000|2022-04-12 06:49:40|100.32|97.52|100.52|97.72|100.52|97.72|100.32|97.52|0
1649746190000|2022-04-12 06:49:50|99.82|97.02|99.92|97.12|99.92|97.12|99.82|97.02|0
1649746200000|2022-04-12 06:50:00|100.02|97.22|100.02|97.22|100.12|97.32|99.92|97.12|0
1649746210000|2022-04-12 06:50:10|100.07|97.27|100.02|97.22|100.12|97.32|100.02|97.22|0
1649746220000|2022-04-12 06:50:20|100.12|97.32|99.96|97.16|100.12|97.32|99.96|97.16|0
1649746230000|2022-04-12 06:50:30|99.92|97.12|99.86|97.06|99.92|97.12|99.86|97.06|0
1649746240000|2022-04-12 06:50:40|99.92|97.12|99.82|97.02|99.92|97.12|99.82|97.02|0
1649746250000|2022-04-12 06:50:50|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1649746260000|2022-04-12 06:51:00|99.82|97.02|99.92|97.12|99.92|97.12|99.82|97.02|0
1649746270000|2022-04-12 06:51:10|99.86|97.06|99.82|97.02|99.86|97.06|99.82|97.02|0
1649746280000|2022-04-12 06:51:20|99.61|96.81|99.76|96.96|99.76|96.96|99.61|96.81|0
1649746290000|2022-04-12 06:51:30|99.71|96.91|99.76|96.96|99.82|97.02|99.71|96.91|0
1649746300000|2022-04-12 06:51:40|99.61|96.81|99.56|96.76|99.61|96.81|99.51|96.71|0
1649746310000|2022-04-12 06:51:50|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649746320000|2022-04-12 06:52:00|99.71|96.91|99.71|96.91|99.71|96.91|99.61|96.81|0
1649746330000|2022-04-12 06:52:10|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649746340000|2022-04-12 06:52:20|99.51|96.71|99.66|96.86|99.66|96.86|99.51|96.71|0
1649746350000|2022-04-12 06:52:30|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649746360000|2022-04-12 06:52:40|99.56|96.76|99.61|96.81|99.61|96.81|99.56|96.76|0
1649746370000|2022-04-12 06:52:50|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1649746380000|2022-04-12 06:53:00|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1649746390000|2022-04-12 06:53:10|99.71|96.91|99.71|96.91|99.71|96.91|99.66|96.86|0
1649746400000|2022-04-12 06:53:20|99.81|97.01|99.71|96.91|99.81|97.01|99.71|96.91|0
1649746410000|2022-04-12 06:53:30|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1649746420000|2022-04-12 06:53:40|99.61|96.81|99.61|96.81|99.71|96.91|99.61|96.81|0
1649746430000|2022-04-12 06:53:50|99.51|96.71|99.61|96.81|99.61|96.81|99.51|96.71|0
1649746450000|2022-04-12 06:54:10|99.66|96.86|99.61|96.81|99.71|96.91|99.61|96.81|0
1649746460000|2022-04-12 06:54:20|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1649746480000|2022-04-12 06:54:40|99.81|97.01|99.71|96.91|99.81|97.01|99.71|96.91|0
1649746490000|2022-04-12 06:54:50|99.61|96.81|99.81|97.01|99.81|97.01|99.61|96.81|0
1649746500000|2022-04-12 06:55:00|99.51|96.71|99.41|96.61|99.51|96.71|99.31|96.51|0
1649746510000|2022-04-12 06:55:10|99.31|96.51|99.41|96.61|99.41|96.61|99.31|96.51|0
1649746520000|2022-04-12 06:55:20|99.31|96.51|99.21|96.41|99.31|96.51|99.21|96.41|0
1649746530000|2022-04-12 06:55:30|99.31|96.51|99.36|96.56|99.36|96.56|99.31|96.51|0
1649746540000|2022-04-12 06:55:40|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1649746550000|2022-04-12 06:55:50|99.46|96.66|99.46|96.66|99.46|96.66|99.46|96.66|0
1649746560000|2022-04-12 06:56:00|99.41|96.61|99.41|96.61|99.41|96.61|99.36|96.56|0
1649746570000|2022-04-12 06:56:10|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1649746580000|2022-04-12 06:56:20|99.56|96.76|99.51|96.71|99.66|96.86|99.51|96.71|0
1649746590000|2022-04-12 06:56:30|99.56|96.76|99.51|96.71|99.56|96.76|99.51|96.71|0
1649746600000|2022-04-12 06:56:40|99.56|96.76|99.51|96.71|99.56|96.76|99.51|96.71|0
1649746610000|2022-04-12 06:56:50|99.56|96.76|99.56|96.76|99.56|96.76|99.51|96.71|0
1649746620000|2022-04-12 06:57:00|99.51|96.71|99.61|96.81|99.61|96.81|99.51|96.71|0
1649746630000|2022-04-12 06:57:10|99.71|96.91|99.71|96.91|99.71|96.91|99.66|96.86|0
1649746640000|2022-04-12 06:57:20|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649746650000|2022-04-12 06:57:30|99.51|96.71|99.61|96.81|99.61|96.81|99.51|96.71|0
1649746660000|2022-04-12 06:57:40|99.51|96.71|99.51|96.71|99.51|96.71|99.41|96.61|0
1649746670000|2022-04-12 06:57:50|99.56|96.76|99.56|96.76|99.56|96.76|99.56|96.76|0
1649746680000|2022-04-12 06:58:00|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649746690000|2022-04-12 06:58:10|99.56|96.76|99.51|96.71|99.61|96.81|99.51|96.71|0
1649746700000|2022-04-12 06:58:20|99.71|96.91|99.66|96.86|99.71|96.91|99.61|96.81|0
1649746710000|2022-04-12 06:58:30|99.71|96.91|99.76|96.96|99.76|96.96|99.71|96.91|0
1649746720000|2022-04-12 06:58:40|99.71|96.91|99.91|97.11|99.91|97.11|99.71|96.91|0
1649746740000|2022-04-12 06:59:00|99.81|97.01|99.91|97.11|99.91|97.11|99.81|97.01|0
1649746750000|2022-04-12 06:59:10|99.96|97.16|100.01|97.21|100.01|97.21|99.96|97.16|0
1649746760000|2022-04-12 06:59:20|100.11|97.31|100.11|97.31|100.21|97.41|100.11|97.31|0
1649746770000|2022-04-12 06:59:30|100.16|97.36|100.21|97.41|100.21|97.41|100.16|97.36|0
1649746780000|2022-04-12 06:59:40|100.11|97.31|100.21|97.41|100.21|97.41|100.06|97.26|0
1649746790000|2022-04-12 06:59:50|100.31|97.51|100.51|97.71|100.51|97.71|100.31|97.51|0
1649746800000|2022-04-12 07:00:00|100.61|97.81|100.31|97.51|100.61|97.81|100.31|97.51|0
1649746810000|2022-04-12 07:00:10|100.41|97.61|100.21|97.41|100.61|97.81|100.21|97.41|0
1649746820000|2022-04-12 07:00:20|100.11|97.31|100.11|97.31|100.26|97.46|100.01|97.21|0
1649746830000|2022-04-12 07:00:30|99.81|97.01|99.96|97.16|99.96|97.16|99.81|97.01|0
1649746840000|2022-04-12 07:00:40|99.91|97.11|99.81|97.01|99.91|97.11|99.76|96.96|0
1649746850000|2022-04-12 07:00:50|99.71|96.91|99.71|96.91|99.81|97.01|99.66|96.86|0
1649746860000|2022-04-12 07:01:00|99.91|97.11|100.41|97.61|100.41|97.61|99.91|97.11|0
1649746870000|2022-04-12 07:01:10|100.51|97.71|100.31|97.51|100.51|97.71|100.31|97.51|0
1649746880000|2022-04-12 07:01:20|100.41|97.61|100.41|97.61|100.41|97.61|100.31|97.51|0
1649746890000|2022-04-12 07:01:30|100.16|97.36|100.01|97.21|100.16|97.36|100.01|97.21|0
1649746900000|2022-04-12 07:01:40|100.11|97.31|100.11|97.31|100.16|97.36|100.11|97.31|0
1649746910000|2022-04-12 07:01:50|100.16|97.36|100.36|97.56|100.61|97.81|100.16|97.36|0
1649746920000|2022-04-12 07:02:00|100.81|98.01|100.61|97.81|100.86|98.06|100.61|97.81|0
1649746930000|2022-04-12 07:02:10|100.91|98.11|101.22|98.42|101.22|98.42|100.91|98.11|0
1649746940000|2022-04-12 07:02:20|101.02|98.22|100.91|98.11|101.02|98.22|100.91|98.11|0
1649746950000|2022-04-12 07:02:30|100.61|97.81|100.71|97.91|100.71|97.91|100.51|97.71|0
1649746960000|2022-04-12 07:02:40|100.76|97.96|100.91|98.11|100.91|98.11|100.76|97.96|0
1649746970000|2022-04-12 07:02:50|100.71|97.91|100.41|97.61|100.71|97.91|100.31|97.51|0
1649746980000|2022-04-12 07:03:00|100.31|97.51|100.51|97.71|100.51|97.71|100.31|97.51|0
1649746990000|2022-04-12 07:03:10|100.61|97.81|100.11|97.31|100.61|97.81|100.11|97.31|0
1649747000000|2022-04-12 07:03:20|100.41|97.61|100.61|97.81|100.61|97.81|100.41|97.61|0
1649747010000|2022-04-12 07:03:30|100.71|97.91|100.31|97.51|100.71|97.91|100.31|97.51|0
1649747020000|2022-04-12 07:03:40|100.21|97.41|100.21|97.41|100.21|97.41|100.21|97.41|0
1649747030000|2022-04-12 07:03:50|100.01|97.21|100.01|97.21|100.01|97.21|100.01|97.21|0
1649747040000|2022-04-12 07:04:00|99.81|97.01|99.71|96.91|99.81|97.01|99.71|96.91|0
1649747050000|2022-04-12 07:04:10|99.61|96.81|99.31|96.51|99.61|96.81|99.31|96.51|0
1649747070000|2022-04-12 07:04:30|99.21|96.41|99.35|96.55|99.35|96.55|99.21|96.41|0
1649747080000|2022-04-12 07:04:40|99.11|96.31|99.01|96.21|99.11|96.31|98.91|96.11|0
1649747090000|2022-04-12 07:04:50|99.1|96.3|98.71|95.91|99.2|96.4|98.71|95.91|0
1649747100000|2022-04-12 07:05:00|98.31|95.61|97.91|95.51|98.31|95.61|97.91|95.51|0
1649747110000|2022-04-12 07:05:10|97.81|95.41|97.71|95.31|98.01|95.61|97.71|95.31|0
1649747120000|2022-04-12 07:05:20|97.51|95.11|97.41|95.01|97.51|95.11|97.32|94.92|0
1649747130000|2022-04-12 07:05:30|97.46|95.06|97.41|95.01|97.71|95.31|97.41|95.01|0
1649747140000|2022-04-12 07:05:40|97.91|95.51|97.81|95.41|97.91|95.51|97.81|95.41|0
1649747150000|2022-04-12 07:05:50|97.91|95.51|98.01|95.61|98.11|95.71|97.81|95.41|0
1649747160000|2022-04-12 07:06:00|98.16|95.76|98.21|95.81|98.21|95.81|98.16|95.76|0
1649747170000|2022-04-12 07:06:10|98.11|95.71|95.81|93.41|98.11|95.71|95.81|93.41|0
1649747180000|2022-04-12 07:06:20|96.01|93.61|96.71|94.31|96.71|94.31|95.91|93.51|0
1649747190000|2022-04-12 07:06:30|96.56|94.16|96.71|94.31|96.81|94.41|96.51|94.11|0
1649747200000|2022-04-12 07:06:40|96.9|94.5|96.61|94.21|96.9|94.5|96.61|94.21|0
1649747210000|2022-04-12 07:06:50|96.55|94.15|96.51|94.11|96.55|94.15|96.41|94.01|0
1649747220000|2022-04-12 07:07:00|96.55|94.15|96.31|93.91|96.55|94.15|96.31|93.91|0
1649747230000|2022-04-12 07:07:10|96.21|93.81|96.31|93.91|96.31|93.91|96.11|93.71|0
1649747240000|2022-04-12 07:07:20|96.61|94.21|96.71|94.31|96.71|94.31|96.61|94.21|0
1649747250000|2022-04-12 07:07:30|96.41|94.01|96.31|93.91|96.41|94.01|96.31|93.91|0
1649747260000|2022-04-12 07:07:40|96.21|93.81|95.81|93.41|96.21|93.81|95.81|93.41|0
1649747270000|2022-04-12 07:07:50|96.21|93.81|96.01|93.61|96.21|93.81|96.01|93.61|0
1649747280000|2022-04-12 07:08:00|95.86|93.46|96.31|93.91|96.31|93.91|95.86|93.46|0
1649747290000|2022-04-12 07:08:10|96.21|93.81|96.06|93.66|96.21|93.81|96.06|93.66|0
1649747300000|2022-04-12 07:08:20|96.21|93.81|96.01|93.61|96.21|93.81|96.01|93.61|0
1649747310000|2022-04-12 07:08:30|95.91|93.51|95.71|93.31|95.91|93.51|95.71|93.31|0
1649747320000|2022-04-12 07:08:40|95.81|93.41|95.61|93.21|95.81|93.41|95.52|93.12|0
1649747330000|2022-04-12 07:08:50|95.52|93.12|95.61|93.21|95.61|93.21|95.52|93.12|0
1649747340000|2022-04-12 07:09:00|95.52|93.12|95.71|93.31|95.81|93.41|95.52|93.12|0
1649747350000|2022-04-12 07:09:10|95.61|93.21|95.22|92.82|95.61|93.21|95.22|92.82|0
1649747360000|2022-04-12 07:09:20|95.42|93.02|95.61|93.21|95.61|93.21|95.32|92.92|0
1649747370000|2022-04-12 07:09:30|95.81|93.41|95.91|93.51|95.96|93.56|95.81|93.41|0
1649747380000|2022-04-12 07:09:40|96.01|93.61|95.96|93.56|96.01|93.61|95.91|93.51|0
1649747390000|2022-04-12 07:09:50|95.81|93.41|96.11|93.71|96.11|93.71|95.71|93.31|0
1649747400000|2022-04-12 07:10:00|95.91|93.51|96.31|93.91|96.31|93.91|95.81|93.41|0
1649747410000|2022-04-12 07:10:10|96.21|93.81|95.91|93.51|96.21|93.81|95.91|93.51|0
1649747420000|2022-04-12 07:10:20|95.81|93.41|96.11|93.71|96.11|93.71|95.61|93.21|0
1649747430000|2022-04-12 07:10:30|96.21|93.81|96.25|93.85|96.31|93.91|96.21|93.81|0
1649747440000|2022-04-12 07:10:40|96.35|93.95|96.11|93.71|96.41|94.01|96.11|93.71|0
1649747450000|2022-04-12 07:10:50|96.4|94|96.7|94.3|96.7|94.3|96.4|94|0
1649747460000|2022-04-12 07:11:00|96.9|94.5|97.1|94.7|97.2|94.8|96.9|94.5|0
1649747470000|2022-04-12 07:11:10|96.8|94.4|97|94.6|97|94.6|96.8|94.4|0
1649747480000|2022-04-12 07:11:20|97.1|94.7|96.9|94.5|97.1|94.7|96.9|94.5|0
1649747490000|2022-04-12 07:11:30|96.7|94.3|96.85|94.45|96.85|94.45|96.7|94.3|0
1649747500000|2022-04-12 07:11:40|96.8|94.4|97.1|94.7|97.2|94.8|96.8|94.4|0
1649747510000|2022-04-12 07:11:50|97|94.6|97.05|94.65|97.05|94.65|97|94.6|0
1649747520000|2022-04-12 07:12:00|97|94.6|97.25|94.85|97.3|94.9|97|94.6|0
1649747530000|2022-04-12 07:12:10|97.3|94.9|97.4|95|97.5|95.1|97.3|94.9|0
1649747540000|2022-04-12 07:12:20|97.6|95.2|97.55|95.15|97.6|95.2|97.5|95.1|0
1649747550000|2022-04-12 07:12:30|97.3|94.9|97.4|95|97.4|95|97.1|94.7|0
1649747560000|2022-04-12 07:12:40|97.3|94.9|97.45|95.05|97.45|95.05|97.3|94.9|0
1649747570000|2022-04-12 07:12:50|97.6|95.2|97.5|95.1|97.6|95.2|97.4|95|0
1649747580000|2022-04-12 07:13:00|97.6|95.2|97.5|95.1|97.65|95.25|97.5|95.1|0
1649747590000|2022-04-12 07:13:10|97.4|95|97.8|95.4|97.8|95.4|97.4|95|0
1649747600000|2022-04-12 07:13:20|97.85|95.45|97.8|95.4|97.85|95.45|97.8|95.4|0
1649747610000|2022-04-12 07:13:30|97.7|95.3|97.8|95.4|97.9|95.5|97.7|95.3|0
1649747620000|2022-04-12 07:13:40|97.45|95.05|97.4|95|97.45|95.05|97.4|95|0
1649747630000|2022-04-12 07:13:50|97.7|95.3|97.6|95.2|97.7|95.3|97.6|95.2|0
1649747640000|2022-04-12 07:14:00|97.45|95.05|97.4|95|97.5|95.1|97.3|94.9|0
1649747650000|2022-04-12 07:14:10|97.5|95.1|97.7|95.3|97.8|95.4|97.5|95.1|0
1649747660000|2022-04-12 07:14:20|97.75|95.35|97.9|95.5|97.9|95.5|97.75|95.35|0
1649747670000|2022-04-12 07:14:30|98|95.6|97.9|95.5|98.1|95.7|97.9|95.5|0
1649747680000|2022-04-12 07:14:40|97.8|95.4|97.4|95|97.8|95.4|97.4|95|0
1649747690000|2022-04-12 07:14:50|97.3|94.9|97|94.6|97.3|94.9|97|94.6|0
1649747700000|2022-04-12 07:15:00|97.1|94.7|96.6|94.2|97.1|94.7|96.6|94.2|0
1649747710000|2022-04-12 07:15:10|96.7|94.3|96.2|93.8|96.7|94.3|96.2|93.8|0
1649747720000|2022-04-12 07:15:20|96.3|93.9|96.05|93.65|96.3|93.9|95.95|93.55|0
1649747730000|2022-04-12 07:15:30|95.91|93.51|96.3|93.9|96.3|93.9|95.91|93.51|0
1649747740000|2022-04-12 07:15:40|96.35|93.95|96.25|93.85|96.35|93.95|96.25|93.85|0
1649747750000|2022-04-12 07:15:50|96.5|94.1|96.6|94.2|96.6|94.2|96.5|94.1|0
1649747760000|2022-04-12 07:16:00|96.45|94.05|96.3|93.9|96.45|94.05|96.3|93.9|0
1649747770000|2022-04-12 07:16:10|96.2|93.8|96.45|94.05|96.5|94.1|96.2|93.8|0
1649747780000|2022-04-12 07:16:20|96.35|93.95|96.45|94.05|96.5|94.1|96.3|93.9|0
1649747790000|2022-04-12 07:16:30|96.5|94.1|96.5|94.1|96.5|94.1|96.5|94.1|0
1649747800000|2022-04-12 07:16:40|96.6|94.2|96.4|94|96.6|94.2|96.4|94|0
1649747810000|2022-04-12 07:16:50|96.45|94.05|96.7|94.3|96.7|94.3|96.4|94|0
1649747820000|2022-04-12 07:17:00|97|94.6|96.8|94.4|97.04|94.64|96.8|94.4|0
1649747830000|2022-04-12 07:17:10|96.65|94.25|96.5|94.1|96.65|94.25|96.5|94.1|0
1649747840000|2022-04-12 07:17:20|96.35|93.95|96.3|93.9|96.45|94.05|96.3|93.9|0
1649747850000|2022-04-12 07:17:30|96.2|93.8|96.1|93.7|96.2|93.8|96.1|93.7|0
1649747860000|2022-04-12 07:17:40|96.2|93.8|96.45|94.05|96.5|94.1|96.2|93.8|0
1649747870000|2022-04-12 07:17:50|96.25|93.85|96|93.6|96.25|93.85|96|93.6|0
1649747880000|2022-04-12 07:18:00|95.9|93.5|95.9|93.5|95.9|93.5|95.9|93.5|0
1649747890000|2022-04-12 07:18:10|95.75|93.35|95.36|92.96|95.75|93.35|95.36|92.96|0
1649747900000|2022-04-12 07:18:20|95.12|92.72|94.43|92.03|95.12|92.72|94.43|92.03|0
1649747910000|2022-04-12 07:18:30|94.14|91.74|94.23|91.83|94.33|91.93|94.14|91.74|0
1649747920000|2022-04-12 07:18:40|94.33|91.93|94.33|91.93|94.33|91.93|94.23|91.83|0
1649747930000|2022-04-12 07:18:50|94.48|92.08|94.62|92.22|94.62|92.22|94.43|92.03|0
1649747940000|2022-04-12 07:19:00|94.82|92.42|94.82|92.42|94.82|92.42|94.82|92.42|0
1649747950000|2022-04-12 07:19:10|94.92|92.52|94.77|92.37|94.92|92.52|94.77|92.37|0
1649747960000|2022-04-12 07:19:20|94.82|92.42|94.92|92.52|94.92|92.52|94.72|92.32|0
1649747970000|2022-04-12 07:19:30|94.82|92.42|94.87|92.47|94.92|92.52|94.82|92.42|0
1649747980000|2022-04-12 07:19:40|94.92|92.52|95.02|92.62|95.21|92.81|94.92|92.52|0
1649747990000|2022-04-12 07:19:50|95.11|92.71|95.11|92.71|95.11|92.71|95.11|92.71|0
1649748000000|2022-04-12 07:20:00|95.02|92.62|95.21|92.81|95.21|92.81|95.02|92.62|0
1649748010000|2022-04-12 07:20:10|95.41|93.01|95.71|93.31|95.8|93.4|95.41|93.01|0
1649748020000|2022-04-12 07:20:20|95.61|93.21|95.31|92.91|95.61|93.21|95.31|92.91|0
1649748030000|2022-04-12 07:20:30|95.21|92.81|95.11|92.71|95.21|92.81|95.11|92.71|0
1649748040000|2022-04-12 07:20:40|95.16|92.76|95.11|92.71|95.16|92.76|95.11|92.71|0
1649748050000|2022-04-12 07:20:50|95.21|92.81|95.46|93.06|95.46|93.06|95.21|92.81|0
1649748060000|2022-04-12 07:21:00|95.41|93.01|95.41|93.01|95.51|93.11|95.36|92.96|0
1649748070000|2022-04-12 07:21:10|95.61|93.21|95.65|93.25|95.65|93.25|95.61|93.21|0
1649748080000|2022-04-12 07:21:20|95.61|93.21|95.51|93.11|95.61|93.21|95.51|93.11|0
1649748090000|2022-04-12 07:21:30|95.41|93.01|95.31|92.91|95.51|93.11|95.31|92.91|0
1649748100000|2022-04-12 07:21:40|95.21|92.81|94.82|92.42|95.21|92.81|94.82|92.42|0
1649748110000|2022-04-12 07:21:50|94.52|92.12|94.33|91.93|94.52|92.12|94.23|91.83|0
1649748120000|2022-04-12 07:22:00|94.52|92.12|94.43|92.03|94.52|92.12|94.33|91.93|0
1649748130000|2022-04-12 07:22:10|94.13|91.73|93.84|91.44|94.13|91.73|93.84|91.44|0
1649748140000|2022-04-12 07:22:20|93.74|91.34|93.84|91.44|93.84|91.44|93.74|91.34|0
1649748150000|2022-04-12 07:22:30|93.74|91.34|93.26|90.86|93.74|91.34|93.26|90.86|0
1649748160000|2022-04-12 07:22:40|93.35|90.95|94.13|91.73|94.13|91.73|93.35|90.95|0
1649748170000|2022-04-12 07:22:50|94.03|91.63|94.23|91.83|94.33|91.93|94.03|91.63|0
1649748180000|2022-04-12 07:23:00|94.03|91.63|94.23|91.83|94.23|91.83|94.03|91.63|0
1649748190000|2022-04-12 07:23:10|94.33|91.93|95.16|92.76|95.16|92.76|94.33|91.93|0
1649748200000|2022-04-12 07:23:20|95.01|92.61|94.92|92.52|95.01|92.61|94.92|92.52|0
1649748210000|2022-04-12 07:23:30|94.86|92.46|94.82|92.42|94.86|92.46|94.82|92.42|0
1649748220000|2022-04-12 07:23:40|94.67|92.27|94.42|92.02|94.67|92.27|94.42|92.02|0
1649748230000|2022-04-12 07:23:50|94.23|91.83|94.62|92.22|94.62|92.22|94.13|91.73|0
1649748240000|2022-04-12 07:24:00|94.82|92.42|95.01|92.61|95.01|92.61|94.82|92.42|0
1649748250000|2022-04-12 07:24:10|95.11|92.71|95.31|92.91|95.31|92.91|95.11|92.71|0
1649748260000|2022-04-12 07:24:20|95.21|92.81|95.31|92.91|95.31|92.91|95.21|92.81|0
1649748270000|2022-04-12 07:24:30|95.7|93.3|95.5|93.1|95.7|93.3|95.5|93.1|0
1649748280000|2022-04-12 07:24:40|95.6|93.2|95.9|93.5|95.9|93.5|95.5|93.1|0
1649748290000|2022-04-12 07:24:50|95.8|93.4|95.7|93.3|95.8|93.4|95.7|93.3|0
1649748300000|2022-04-12 07:25:00|95.5|93.1|95.6|93.2|95.6|93.2|95.5|93.1|0
1649748310000|2022-04-12 07:25:10|95.65|93.25|95.95|93.55|95.95|93.55|95.65|93.25|0
1649748320000|2022-04-12 07:25:20|96|93.6|95.9|93.5|96.1|93.7|95.9|93.5|0
1649748330000|2022-04-12 07:25:30|96.05|93.65|96.39|93.99|96.39|93.99|96.05|93.65|0
1649748340000|2022-04-12 07:25:40|96.24|93.84|96.39|93.99|96.39|93.99|96.24|93.84|0
1649748350000|2022-04-12 07:25:50|96.3|93.9|96.29|93.89|96.49|94.09|96.2|93.8|0
1649748360000|2022-04-12 07:26:00|96.34|93.94|96.2|93.8|96.34|93.94|96.1|93.7|0
1649748370000|2022-04-12 07:26:10|96.39|93.99|96.39|93.99|96.44|94.04|96.39|93.99|0
1649748380000|2022-04-12 07:26:20|96.29|93.89|98.66|96.26|98.66|96.26|96.29|93.89|0
1649748390000|2022-04-12 07:26:30|98.76|96.36|98.56|96.16|98.76|96.36|98.46|96.06|0
1649748400000|2022-04-12 07:26:40|98.46|96.06|98.36|95.96|98.56|96.16|98.36|95.96|0
1649748410000|2022-04-12 07:26:50|98.41|96.01|98.46|96.06|98.56|96.16|98.41|96.01|0
1649748420000|2022-04-12 07:27:00|98.66|96.26|98.56|96.16|98.71|96.31|98.56|96.16|0
1649748430000|2022-04-12 07:27:10|98.46|96.06|98.41|96.01|98.46|96.06|98.31|95.91|0
1649748440000|2022-04-12 07:27:20|98.66|96.26|98.31|95.91|98.66|96.26|98.31|95.91|0
1649748450000|2022-04-12 07:27:30|98.36|95.96|98.36|95.96|98.36|95.96|98.21|95.81|0
1649748460000|2022-04-12 07:27:40|98.46|96.06|98.36|95.96|98.46|96.06|98.36|95.96|0
1649748470000|2022-04-12 07:27:50|98.46|96.06|98.26|95.86|98.46|96.06|98.26|95.86|0
1649748480000|2022-04-12 07:28:00|98.36|95.96|98.06|95.66|98.36|95.96|97.86|95.46|0
1649748490000|2022-04-12 07:28:10|98.16|95.76|97.86|95.46|98.16|95.76|97.86|95.46|0
1649748500000|2022-04-12 07:28:20|97.76|95.36|97.66|95.26|97.86|95.46|97.66|95.26|0
1649748510000|2022-04-12 07:28:30|97.86|95.46|98.26|95.86|98.26|95.86|97.86|95.46|0
1649748520000|2022-04-12 07:28:40|98.16|95.76|98.56|96.16|98.56|96.16|98.16|95.76|0
1649748530000|2022-04-12 07:28:50|98.46|96.06|98.16|95.76|98.46|96.06|98.16|95.76|0
1649748540000|2022-04-12 07:29:00|98.11|95.71|98.11|95.71|98.11|95.71|98.11|95.71|0
1649748550000|2022-04-12 07:29:10|98.16|95.76|98.31|95.91|98.31|95.91|98.16|95.76|0
1649748560000|2022-04-12 07:29:20|98.36|95.96|98.56|96.16|98.56|96.16|98.26|95.86|0
1649748570000|2022-04-12 07:29:30|98.46|96.06|98.46|96.06|98.46|96.06|98.46|96.06|0
1649748580000|2022-04-12 07:29:40|98.51|96.11|98.56|96.16|98.56|96.16|98.51|96.11|0
1649748590000|2022-04-12 07:29:50|98.66|96.26|98.66|96.26|98.66|96.26|98.56|96.16|0
1649748600000|2022-04-12 07:30:00|98.56|96.16|98.16|95.76|98.56|96.16|98.16|95.76|0
1649748610000|2022-04-12 07:30:10|98.26|95.86|98.46|96.06|98.46|96.06|98.16|95.76|0
1649748620000|2022-04-12 07:30:20|98.36|95.96|98.16|95.76|98.36|95.96|98.16|95.76|0
1649748630000|2022-04-12 07:30:30|98.26|95.86|98.06|95.66|98.26|95.86|98.06|95.66|0
1649748640000|2022-04-12 07:30:40|97.86|95.46|97.86|95.46|97.91|95.51|97.86|95.46|0
1649748650000|2022-04-12 07:30:50|97.66|95.26|97.56|95.16|97.66|95.26|97.27|94.87|0
1649748660000|2022-04-12 07:31:00|97.27|94.87|97.56|95.16|97.56|95.16|97.27|94.87|0
1649748670000|2022-04-12 07:31:10|97.46|95.06|97.56|95.16|97.76|95.36|97.46|95.06|0
1649748680000|2022-04-12 07:31:20|97.46|95.06|96.97|94.57|97.46|95.06|96.97|94.57|0
1649748690000|2022-04-12 07:31:30|96.87|94.47|96.57|94.17|96.87|94.47|96.57|94.17|0
1649748700000|2022-04-12 07:31:40|96.67|94.27|96.48|94.08|96.67|94.27|96.48|94.08|0
1649748710000|2022-04-12 07:31:50|96.57|94.17|96.67|94.27|96.67|94.27|96.48|94.08|0
1649748720000|2022-04-12 07:32:00|96.77|94.37|96.82|94.42|96.82|94.42|96.67|94.27|0
1649748730000|2022-04-12 07:32:10|96.97|94.57|96.77|94.37|96.97|94.57|96.77|94.37|0
1649748740000|2022-04-12 07:32:20|96.87|94.47|96.87|94.47|96.97|94.57|96.87|94.47|0
1649748750000|2022-04-12 07:32:30|96.82|94.42|96.67|94.27|96.82|94.42|96.67|94.27|0
1649748760000|2022-04-12 07:32:40|96.48|94.08|96.28|93.88|96.48|94.08|96.28|93.88|0
1649748770000|2022-04-12 07:32:50|96.33|93.93|96.28|93.88|96.33|93.93|96.28|93.88|0
1649748780000|2022-04-12 07:33:00|96.38|93.98|96.38|93.98|96.42|94.02|96.28|93.88|0
1649748790000|2022-04-12 07:33:10|96.28|93.88|96.28|93.88|96.28|93.88|96.18|93.78|0
1649748800000|2022-04-12 07:33:20|96.38|93.98|96.77|94.37|96.77|94.37|96.38|93.98|0
1649748810000|2022-04-12 07:33:30|96.97|94.57|96.67|94.27|96.97|94.57|96.57|94.17|0
1649748820000|2022-04-12 07:33:40|96.57|94.17|96.28|93.88|96.57|94.17|96.28|93.88|0
1649748830000|2022-04-12 07:33:50|96.18|93.78|96.28|93.88|96.28|93.88|96.18|93.78|0
1649748840000|2022-04-12 07:34:00|96.47|94.07|96.57|94.17|96.57|94.17|96.47|94.07|0
1649748850000|2022-04-12 07:34:10|96.52|94.12|96.57|94.17|96.57|94.17|96.47|94.07|0
1649748860000|2022-04-12 07:34:20|96.47|94.07|96.57|94.17|96.57|94.17|96.47|94.07|0
1649748870000|2022-04-12 07:34:30|96.47|94.07|96.77|94.37|96.77|94.37|96.47|94.07|0
1649748880000|2022-04-12 07:34:40|96.87|94.47|96.91|94.51|96.91|94.51|96.77|94.37|0
1649748890000|2022-04-12 07:34:50|96.87|94.47|96.97|94.57|96.97|94.57|96.87|94.47|0
1649748900000|2022-04-12 07:35:00|96.87|94.47|96.97|94.57|96.97|94.57|96.87|94.47|0
1649748910000|2022-04-12 07:35:10|96.77|94.37|96.87|94.47|96.87|94.47|96.67|94.27|0
1649748920000|2022-04-12 07:35:20|96.97|94.57|96.97|94.57|97.06|94.66|96.97|94.57|0
1649748930000|2022-04-12 07:35:30|96.77|94.37|96.82|94.42|96.82|94.42|96.77|94.37|0
1649748940000|2022-04-12 07:35:40|96.87|94.47|96.77|94.37|96.87|94.47|96.72|94.32|0
1649748950000|2022-04-12 07:35:50|96.87|94.47|96.62|94.22|96.87|94.47|96.57|94.17|0
1649748960000|2022-04-12 07:36:00|96.57|94.17|96.52|94.12|96.57|94.17|96.52|94.12|0
1649748970000|2022-04-12 07:36:10|96.47|94.07|96.52|94.12|96.52|94.12|96.47|94.07|0
1649748980000|2022-04-12 07:36:20|96.57|94.17|96.52|94.12|96.67|94.27|96.47|94.07|0
1649748990000|2022-04-12 07:36:30|96.47|94.07|96.18|93.78|96.47|94.07|96.18|93.78|0
1649749000000|2022-04-12 07:36:40|96.08|93.68|95.98|93.58|96.28|93.88|95.98|93.58|0
1649749010000|2022-04-12 07:36:50|96.03|93.63|96.08|93.68|96.08|93.68|95.98|93.58|0
1649749020000|2022-04-12 07:37:00|95.98|93.58|95.88|93.48|95.98|93.58|95.88|93.48|0
1649749030000|2022-04-12 07:37:10|95.93|93.53|96.08|93.68|96.08|93.68|95.88|93.48|0
1649749040000|2022-04-12 07:37:20|95.88|93.48|95.3|92.9|95.88|93.48|95.3|92.9|0
1649749050000|2022-04-12 07:37:30|95.2|92.8|95.2|92.8|95.3|92.9|95.2|92.8|0
1649749060000|2022-04-12 07:37:40|95.3|92.9|95.3|92.9|95.39|92.99|95.3|92.9|0
1649749070000|2022-04-12 07:37:50|95.39|92.99|95.69|93.29|95.69|93.29|95.39|92.99|0
1649749080000|2022-04-12 07:38:00|95.78|93.38|95.88|93.48|95.88|93.48|95.78|93.38|0
1649749090000|2022-04-12 07:38:10|96.03|93.63|96.18|93.78|96.18|93.78|95.98|93.58|0
1649749100000|2022-04-12 07:38:20|96.13|93.73|95.88|93.48|96.13|93.73|95.88|93.48|0
1649749110000|2022-04-12 07:38:30|95.78|93.38|95.78|93.38|95.78|93.38|95.78|93.38|0
1649749120000|2022-04-12 07:38:40|95.88|93.48|95.93|93.53|95.93|93.53|95.88|93.48|0
1649749130000|2022-04-12 07:38:50|95.78|93.38|95.98|93.58|95.98|93.58|95.78|93.38|0
1649749140000|2022-04-12 07:39:00|96.12|93.72|96.27|93.87|96.27|93.87|96.12|93.72|0
1649749150000|2022-04-12 07:39:10|96.18|93.78|96.18|93.78|96.18|93.78|95.98|93.58|0
1649749160000|2022-04-12 07:39:20|96.08|93.68|96.32|93.92|96.37|93.97|96.08|93.68|0
1649749170000|2022-04-12 07:39:30|96.37|93.97|96.57|94.17|96.57|94.17|96.37|93.97|0
1649749180000|2022-04-12 07:39:40|96.37|93.97|96.37|93.97|96.37|93.97|96.27|93.87|0
1649749190000|2022-04-12 07:39:50|96.47|94.07|96.27|93.87|96.47|94.07|96.27|93.87|0
1649749200000|2022-04-12 07:40:00|96.08|93.68|96.08|93.68|96.18|93.78|96.08|93.68|0
1649749210000|2022-04-12 07:40:10|95.98|93.58|96.18|93.78|96.18|93.78|95.98|93.58|0
1649749220000|2022-04-12 07:40:20|96.32|93.92|96.37|93.97|96.37|93.97|96.32|93.92|0
1649749230000|2022-04-12 07:40:30|96.27|93.87|96.37|93.97|96.37|93.97|96.27|93.87|0
1649749240000|2022-04-12 07:40:40|96.47|94.07|96.27|93.87|96.47|94.07|96.27|93.87|0
1649749250000|2022-04-12 07:40:50|96.22|93.82|96.27|93.87|96.32|93.92|96.22|93.82|0
1649749260000|2022-04-12 07:41:00|96.17|93.77|96.12|93.72|96.17|93.77|96.03|93.63|0
1649749270000|2022-04-12 07:41:10|95.98|93.58|96.03|93.63|96.08|93.68|95.98|93.58|0
1649749280000|2022-04-12 07:41:20|95.98|93.58|96.08|93.68|96.12|93.72|95.98|93.58|0
1649749290000|2022-04-12 07:41:30|95.98|93.58|95.98|93.58|95.98|93.58|95.98|93.58|0
1649749300000|2022-04-12 07:41:40|95.88|93.48|96.08|93.68|96.08|93.68|95.88|93.48|0
1649749310000|2022-04-12 07:41:50|95.88|93.48|95.88|93.48|95.88|93.48|95.88|93.48|0
1649749320000|2022-04-12 07:42:00|95.78|93.38|95.29|92.89|95.88|93.48|95.29|92.89|0
1649749330000|2022-04-12 07:42:10|95.44|93.04|95.49|93.09|95.49|93.09|95.39|92.99|0
1649749340000|2022-04-12 07:42:20|95.59|93.19|95.39|92.99|95.59|93.19|95.39|92.99|0
1649749350000|2022-04-12 07:42:30|95.49|93.09|95.68|93.28|95.68|93.28|95.49|93.09|0
1649749360000|2022-04-12 07:42:40|95.49|93.09|95.59|93.19|95.59|93.19|95.49|93.09|0
1649749370000|2022-04-12 07:42:50|95.63|93.23|95.88|93.48|95.88|93.48|95.63|93.23|0
1649749380000|2022-04-12 07:43:00|95.83|93.43|95.78|93.38|95.83|93.43|95.78|93.38|0
1649749390000|2022-04-12 07:43:10|95.68|93.28|95.59|93.19|95.68|93.28|95.59|93.19|0
1649749400000|2022-04-12 07:43:20|95.53|93.13|95.49|93.09|95.59|93.19|95.44|93.04|0
1649749410000|2022-04-12 07:43:30|95.59|93.19|95.49|93.09|95.59|93.19|95.49|93.09|0
1649749420000|2022-04-12 07:43:40|95.53|93.13|95.39|92.99|95.53|93.13|95.39|92.99|0
1649749430000|2022-04-12 07:43:50|95.1|92.7|94.81|92.41|95.1|92.7|94.81|92.41|0
1649749440000|2022-04-12 07:44:00|94.85|92.45|95.39|92.99|95.39|92.99|94.85|92.45|0
1649749450000|2022-04-12 07:44:10|95.19|92.79|95.29|92.89|95.29|92.89|95.14|92.74|0
1649749460000|2022-04-12 07:44:20|95.34|92.94|95.19|92.79|95.34|92.94|95.19|92.79|0
1649749470000|2022-04-12 07:44:30|95.29|92.89|95.19|92.79|95.29|92.89|95.1|92.7|0
1649749480000|2022-04-12 07:44:40|95.1|92.7|95.24|92.84|95.29|92.89|95.1|92.7|0
1649749490000|2022-04-12 07:44:50|95.19|92.79|95.29|92.89|95.29|92.89|95.1|92.7|0
1649749500000|2022-04-12 07:45:00|95|92.6|95.19|92.79|95.19|92.79|94.9|92.5|0
1649749510000|2022-04-12 07:45:10|95.29|92.89|95.39|92.99|95.39|92.99|95.29|92.89|0
1649749520000|2022-04-12 07:45:20|95.34|92.94|95.39|92.99|95.49|93.09|95.34|92.94|0
1649749530000|2022-04-12 07:45:30|95.49|93.09|95.39|92.99|95.49|93.09|95.34|92.94|0
1649749540000|2022-04-12 07:45:40|95.34|92.94|95.43|93.03|95.49|93.09|95.34|92.94|0
1649749550000|2022-04-12 07:45:50|95.49|93.09|95.83|93.43|95.83|93.43|95.43|93.03|0
1649749560000|2022-04-12 07:46:00|95.78|93.38|95.78|93.38|95.78|93.38|95.78|93.38|0
1649749570000|2022-04-12 07:46:10|95.73|93.33|96.22|93.82|96.22|93.82|95.73|93.33|0
1649749580000|2022-04-12 07:46:20|96.07|93.67|96.37|93.97|96.37|93.97|96.07|93.67|0
1649749590000|2022-04-12 07:46:30|96.47|94.07|96.71|94.31|96.71|94.31|96.47|94.07|0
1649749600000|2022-04-12 07:46:40|96.66|94.26|96.47|94.07|96.66|94.26|96.47|94.07|0
1649749610000|2022-04-12 07:46:50|96.56|94.16|96.86|94.46|96.86|94.46|96.56|94.16|0
1649749620000|2022-04-12 07:47:00|96.76|94.36|96.86|94.46|96.86|94.46|96.76|94.36|0
1649749630000|2022-04-12 07:47:10|96.96|94.56|97.06|94.66|97.06|94.66|96.96|94.56|0
1649749640000|2022-04-12 07:47:20|96.96|94.56|96.96|94.56|96.96|94.56|96.91|94.51|0
1649749650000|2022-04-12 07:47:30|96.86|94.46|96.86|94.46|96.86|94.46|96.76|94.36|0
1649749670000|2022-04-12 07:47:50|96.91|94.51|97|94.6|97|94.6|96.86|94.46|0
1649749680000|2022-04-12 07:48:00|97.06|94.66|97.06|94.66|97.06|94.66|96.96|94.56|0
1649749690000|2022-04-12 07:48:10|97|94.6|96.96|94.56|97|94.6|96.96|94.56|0
1649749700000|2022-04-12 07:48:20|97.06|94.66|97.15|94.75|97.15|94.75|97|94.6|0
1649749710000|2022-04-12 07:48:30|97.06|94.66|97.05|94.65|97.06|94.66|97.05|94.65|0
1649749720000|2022-04-12 07:48:40|97|94.6|97.15|94.75|97.15|94.75|97|94.6|0
1649749730000|2022-04-12 07:48:50|96.86|94.46|96.96|94.56|97.05|94.65|96.86|94.46|0
1649749740000|2022-04-12 07:49:00|96.86|94.46|96.9|94.5|97.05|94.65|96.86|94.46|0
1649749750000|2022-04-12 07:49:10|96.96|94.56|97.25|94.85|97.25|94.85|96.9|94.5|0
1649749760000|2022-04-12 07:49:20|97.55|95.15|97.25|94.85|97.55|95.15|97.25|94.85|0
1649749770000|2022-04-12 07:49:30|97.35|94.95|97.25|94.85|97.35|94.95|97.25|94.85|0
1649749780000|2022-04-12 07:49:40|97.35|94.95|97.45|95.05|97.45|95.05|97.35|94.95|0
1649749790000|2022-04-12 07:49:50|97.55|95.15|97.85|95.45|97.85|95.45|97.55|95.15|0
1649749800000|2022-04-12 07:50:00|97.75|95.35|97.25|94.85|97.75|95.35|97.15|94.75|0
1649749810000|2022-04-12 07:50:10|97.35|94.95|97.3|94.9|97.45|95.05|97.3|94.9|0
1649749820000|2022-04-12 07:50:20|97.45|95.05|97.55|95.15|97.55|95.15|97.45|95.05|0
1649749830000|2022-04-12 07:50:30|97.45|95.05|97.35|94.95|97.45|95.05|97.35|94.95|0
1649749840000|2022-04-12 07:50:40|97.2|94.8|97.05|94.65|97.2|94.8|97.05|94.65|0
1649749850000|2022-04-12 07:50:50|97.25|94.85|97.15|94.75|97.25|94.85|97.15|94.75|0
1649749860000|2022-04-12 07:51:00|97.05|94.65|97|94.6|97.05|94.65|96.95|94.55|0
1649749870000|2022-04-12 07:51:10|96.95|94.55|97.2|94.8|97.2|94.8|96.95|94.55|0
1649749880000|2022-04-12 07:51:20|97.15|94.75|97.05|94.65|97.15|94.75|97.05|94.65|0
1649749890000|2022-04-12 07:51:30|96.95|94.55|97.05|94.65|97.05|94.65|96.95|94.55|0
1649749900000|2022-04-12 07:51:40|97.1|94.7|97.25|94.85|97.25|94.85|97.1|94.7|0
1649749910000|2022-04-12 07:51:50|97.2|94.8|97.55|95.15|97.55|95.15|97.2|94.8|0
1649749920000|2022-04-12 07:52:00|97.3|94.9|97.35|94.95|97.45|95.05|97.3|94.9|0
1649749930000|2022-04-12 07:52:10|97.3|94.9|96.85|94.45|97.3|94.9|96.85|94.45|0
1649749940000|2022-04-12 07:52:20|96.95|94.55|96.95|94.55|97.05|94.65|96.95|94.55|0
1649749950000|2022-04-12 07:52:30|96.85|94.45|96.8|94.4|96.85|94.45|96.76|94.36|0
1649749960000|2022-04-12 07:52:40|96.85|94.45|96.66|94.26|96.85|94.45|96.66|94.26|0
1649749970000|2022-04-12 07:52:50|96.7|94.3|96.85|94.45|96.85|94.45|96.7|94.3|0
1649749980000|2022-04-12 07:53:00|96.8|94.4|96.85|94.45|96.85|94.45|96.8|94.4|0
1649749990000|2022-04-12 07:53:10|97.05|94.65|97|94.6|97.05|94.65|97|94.6|0
1649750000000|2022-04-12 07:53:20|97.05|94.65|97.35|94.95|97.35|94.95|97.05|94.65|0
1649750010000|2022-04-12 07:53:30|97.59|95.19|97.49|95.09|97.59|95.19|97.49|95.09|0
1649750020000|2022-04-12 07:53:40|97.55|95.15|97.49|95.09|97.55|95.15|97.45|95.05|0
1649750030000|2022-04-12 07:53:50|97.45|95.05|97.55|95.15|97.55|95.15|97.35|94.95|0
1649750040000|2022-04-12 07:54:00|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1649750050000|2022-04-12 07:54:10|97.84|95.44|98.24|95.84|98.24|95.84|97.84|95.44|0
1649750060000|2022-04-12 07:54:20|98.44|96.04|98.69|96.29|98.84|96.44|98.44|96.04|0
1649750070000|2022-04-12 07:54:30|98.74|96.34|98.74|96.34|98.84|96.44|98.74|96.34|0
1649750080000|2022-04-12 07:54:40|98.59|96.19|98.24|95.84|98.59|96.19|98.24|95.84|0
1649750090000|2022-04-12 07:54:50|98.19|95.79|98.19|95.79|98.19|95.79|98.19|95.79|0
1649750100000|2022-04-12 07:55:00|98.34|95.94|98.14|95.74|98.34|95.94|98.14|95.74|0
1649750110000|2022-04-12 07:55:10|98.24|95.84|98.34|95.94|98.44|96.04|98.24|95.84|0
1649750120000|2022-04-12 07:55:20|98.24|95.84|98.34|95.94|98.34|95.94|98.14|95.74|0
1649750130000|2022-04-12 07:55:30|98.29|95.89|98.44|96.04|98.44|96.04|98.24|95.84|0
1649750140000|2022-04-12 07:55:40|98.49|96.09|98.89|96.49|98.89|96.49|98.49|96.09|0
1649750150000|2022-04-12 07:55:50|98.94|96.54|98.94|96.54|98.99|96.59|98.94|96.54|0
1649750160000|2022-04-12 07:56:00|98.89|96.49|98.79|96.39|98.89|96.49|98.74|96.34|0
1649750170000|2022-04-12 07:56:10|98.84|96.44|98.99|96.59|98.99|96.59|98.84|96.44|0
1649750180000|2022-04-12 07:56:20|98.94|96.54|98.84|96.44|98.94|96.54|98.79|96.39|0
1649750190000|2022-04-12 07:56:30|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1649750200000|2022-04-12 07:56:40|98.64|96.24|98.59|96.19|98.74|96.34|98.59|96.19|0
1649750210000|2022-04-12 07:56:50|98.54|96.14|98.69|96.29|98.74|96.34|98.54|96.14|0
1649750220000|2022-04-12 07:57:00|98.59|96.19|98.54|96.14|98.74|96.34|98.54|96.14|0
1649750230000|2022-04-12 07:57:10|98.44|96.04|98.44|96.04|98.44|96.04|98.34|95.94|0
1649750240000|2022-04-12 07:57:20|98.39|95.99|98.49|96.09|98.54|96.14|98.34|95.94|0
1649750250000|2022-04-12 07:57:30|98.54|96.14|98.64|96.24|98.64|96.24|98.34|95.94|0
1649750260000|2022-04-12 07:57:40|98.58|96.18|98.74|96.34|98.74|96.34|98.58|96.18|0
1649750270000|2022-04-12 07:57:50|98.94|96.54|98.94|96.54|98.94|96.54|98.94|96.54|0
1649750280000|2022-04-12 07:58:00|99.04|96.64|99.04|96.64|99.04|96.64|99.04|96.64|0
1649750290000|2022-04-12 07:58:10|98.94|96.54|98.74|96.34|98.94|96.54|98.64|96.24|0
1649750300000|2022-04-12 07:58:20|98.64|96.24|98.64|96.24|98.68|96.28|98.64|96.24|0
1649750310000|2022-04-12 07:58:30|98.58|96.18|98.58|96.18|98.58|96.18|98.58|96.18|0
1649750320000|2022-04-12 07:58:40|98.54|96.14|98.64|96.24|98.64|96.24|98.54|96.14|0
1649750330000|2022-04-12 07:58:50|98.58|96.18|98.44|96.04|98.64|96.24|98.44|96.04|0
1649750340000|2022-04-12 07:59:00|98.54|96.14|98.74|96.34|98.74|96.34|98.54|96.14|0
1649750350000|2022-04-12 07:59:10|98.64|96.24|98.64|96.24|98.84|96.44|98.64|96.24|0
1649750360000|2022-04-12 07:59:20|98.74|96.34|98.78|96.38|98.78|96.38|98.74|96.34|0
1649750370000|2022-04-12 07:59:30|98.88|96.48|98.64|96.24|98.88|96.48|98.64|96.24|0
1649750380000|2022-04-12 07:59:40|98.58|96.18|98.58|96.18|98.64|96.24|98.58|96.18|0
1649750390000|2022-04-12 07:59:50|98.24|95.84|98.44|96.04|98.44|96.04|98.24|95.84|0
1649750400000|2022-04-12 08:00:00|98.48|96.08|98.04|95.64|98.48|96.08|98.04|95.64|0
1649750410000|2022-04-12 08:00:10|97.94|95.54|97.94|95.54|97.99|95.59|97.94|95.54|0
1649750420000|2022-04-12 08:00:20|97.84|95.44|97.84|95.44|98.04|95.64|97.84|95.44|0
1649750430000|2022-04-12 08:00:30|97.94|95.54|98.24|95.84|98.24|95.84|97.94|95.54|0
1649750440000|2022-04-12 08:00:40|98.44|96.04|98.53|96.13|98.53|96.13|98.34|95.94|0
1649750450000|2022-04-12 08:00:50|98.48|96.08|98.43|96.03|98.53|96.13|98.43|96.03|0
1649750460000|2022-04-12 08:01:00|98.63|96.23|99.13|96.73|99.13|96.73|98.53|96.13|0
1649750470000|2022-04-12 08:01:10|99.33|96.93|99.13|96.73|99.33|96.93|99.13|96.73|0
1649750480000|2022-04-12 08:01:20|99.23|96.83|99.23|96.83|99.43|97.03|99.23|96.83|0
1649750490000|2022-04-12 08:01:30|99.13|96.73|99.03|96.63|99.13|96.73|99.03|96.63|0
1649750500000|2022-04-12 08:01:40|99.23|96.83|99.33|96.93|99.33|96.93|99.23|96.83|0
1649750510000|2022-04-12 08:01:50|99.23|96.83|99.08|96.68|99.23|96.83|98.93|96.53|0
1649750520000|2022-04-12 08:02:00|99.03|96.63|98.93|96.53|99.03|96.63|98.93|96.53|0
1649750530000|2022-04-12 08:02:10|99.03|96.63|98.73|96.33|99.03|96.63|98.73|96.33|0
1649750540000|2022-04-12 08:02:20|98.83|96.43|99.03|96.63|99.03|96.63|98.63|96.23|0
1649750550000|2022-04-12 08:02:30|99.08|96.68|99.23|96.83|99.23|96.83|99.08|96.68|0
1649750560000|2022-04-12 08:02:40|99.13|96.73|99.33|96.93|99.33|96.93|99.13|96.73|0
1649750570000|2022-04-12 08:02:50|99.28|96.88|99.23|96.83|99.28|96.88|99.23|96.83|0
1649750580000|2022-04-12 08:03:00|99.18|96.78|99.03|96.63|99.18|96.78|99.03|96.63|0
1649750590000|2022-04-12 08:03:10|98.83|96.43|98.93|96.53|98.93|96.53|98.83|96.43|0
1649750600000|2022-04-12 08:03:20|98.83|96.43|98.83|96.43|98.83|96.43|98.83|96.43|0
1649750610000|2022-04-12 08:03:30|98.93|96.53|99.13|96.73|99.13|96.73|98.93|96.53|0
1649750620000|2022-04-12 08:03:40|99.18|96.78|99.03|96.63|99.18|96.78|99.03|96.63|0
1649750630000|2022-04-12 08:03:50|98.98|96.58|99.13|96.73|99.13|96.73|98.93|96.53|0
1649750640000|2022-04-12 08:04:00|99.03|96.63|98.93|96.53|99.03|96.63|98.93|96.53|0
1649750650000|2022-04-12 08:04:10|98.83|96.43|98.83|96.43|98.83|96.43|98.73|96.33|0
1649750660000|2022-04-12 08:04:20|98.78|96.38|98.78|96.38|98.78|96.38|98.78|96.38|0
1649750670000|2022-04-12 08:04:30|98.83|96.43|98.63|96.23|98.83|96.43|98.63|96.23|0
1649750680000|2022-04-12 08:04:40|98.53|96.13|98.08|95.68|98.53|96.13|98.08|95.68|0
1649750690000|2022-04-12 08:04:50|97.98|95.58|98.13|95.73|98.13|95.73|97.98|95.58|0
1649750700000|2022-04-12 08:05:00|98.08|95.68|98.63|96.23|98.73|96.33|98.08|95.68|0
1649750710000|2022-04-12 08:05:10|98.53|96.13|98.33|95.93|98.53|96.13|98.33|95.93|0
1649750720000|2022-04-12 08:05:20|98.43|96.03|98.43|96.03|98.43|96.03|98.33|95.93|0
1649750730000|2022-04-12 08:05:30|98.33|95.93|98.23|95.83|98.33|95.93|98.13|95.73|0
1649750740000|2022-04-12 08:05:40|98.33|95.93|98.53|96.13|98.53|96.13|98.33|95.93|0
1649750750000|2022-04-12 08:05:50|98.43|96.03|98.33|95.93|98.43|96.03|98.33|95.93|0
1649750760000|2022-04-12 08:06:00|98.38|95.98|98.38|95.98|98.38|95.98|98.38|95.98|0
1649750770000|2022-04-12 08:06:10|98.53|96.13|98.53|96.13|98.83|96.43|98.53|96.13|0
1649750790000|2022-04-12 08:06:30|98.43|96.03|97.93|95.53|98.43|96.03|97.93|95.53|0
1649750800000|2022-04-12 08:06:40|97.98|95.58|98.13|95.73|98.13|95.73|97.98|95.58|0
1649750810000|2022-04-12 08:06:50|98.03|95.63|98.03|95.63|98.13|95.73|98.03|95.63|0
1649750820000|2022-04-12 08:07:00|97.93|95.53|97.83|95.43|97.93|95.53|97.83|95.43|0
1649750830000|2022-04-12 08:07:10|97.93|95.53|98.03|95.63|98.03|95.63|97.93|95.53|0
1649750840000|2022-04-12 08:07:20|97.98|95.58|98.08|95.68|98.08|95.68|97.98|95.58|0
1649750850000|2022-04-12 08:07:30|98.03|95.63|97.93|95.53|98.03|95.63|97.73|95.33|0
1649750860000|2022-04-12 08:07:40|98.03|95.63|97.98|95.58|98.03|95.63|97.98|95.58|0
1649750870000|2022-04-12 08:07:50|97.83|95.43|97.83|95.43|97.83|95.43|97.73|95.33|0
1649750880000|2022-04-12 08:08:00|97.93|95.53|97.83|95.43|97.93|95.53|97.83|95.43|0
1649750890000|2022-04-12 08:08:10|97.93|95.53|97.93|95.53|97.93|95.53|97.83|95.43|0
1649750900000|2022-04-12 08:08:20|98.03|95.63|97.93|95.53|98.03|95.63|97.93|95.53|0
1649750920000|2022-04-12 08:08:40|97.88|95.48|98.03|95.63|98.03|95.63|97.88|95.48|0
1649750930000|2022-04-12 08:08:50|98.18|95.78|98.13|95.73|98.18|95.78|98.13|95.73|0
1649750940000|2022-04-12 08:09:00|98.23|95.83|98.43|96.03|98.43|96.03|98.23|95.83|0
1649750950000|2022-04-12 08:09:10|98.33|95.93|98.53|96.13|98.63|96.23|98.33|95.93|0
1649750970000|2022-04-12 08:09:30|98.63|96.23|98.58|96.18|98.73|96.33|98.58|96.18|0
1649750980000|2022-04-12 08:09:40|98.63|96.23|98.73|96.33|98.73|96.33|98.63|96.23|0
1649750990000|2022-04-12 08:09:50|98.63|96.23|98.73|96.33|98.83|96.43|98.63|96.23|0
1649751000000|2022-04-12 08:10:00|98.83|96.43|98.83|96.43|98.93|96.53|98.83|96.43|0
1649751010000|2022-04-12 08:10:10|99.03|96.63|99.13|96.73|99.13|96.73|99.03|96.63|0
1649751020000|2022-04-12 08:10:20|99.18|96.78|99.43|97.03|99.43|97.03|99.13|96.73|0
1649751030000|2022-04-12 08:10:30|99.33|96.93|98.98|96.58|99.33|96.93|98.98|96.58|0
1649751040000|2022-04-12 08:10:40|98.93|96.53|98.93|96.53|98.93|96.53|98.93|96.53|0
1649751050000|2022-04-12 08:10:50|98.83|96.43|99.13|96.73|99.13|96.73|98.83|96.43|0
1649751060000|2022-04-12 08:11:00|99.07|96.67|99.43|97.03|99.43|97.03|99.07|96.67|0
1649751070000|2022-04-12 08:11:10|99.33|96.93|99.23|96.83|99.38|96.98|99.23|96.83|0
1649751080000|2022-04-12 08:11:20|99.13|96.73|99.17|96.77|99.17|96.77|99.13|96.73|0
1649751090000|2022-04-12 08:11:30|99.07|96.67|99.13|96.73|99.23|96.83|99.07|96.67|0
1649751100000|2022-04-12 08:11:40|99.03|96.63|99.13|96.73|99.13|96.73|99.03|96.63|0
1649751110000|2022-04-12 08:11:50|99.03|96.63|99.13|96.73|99.13|96.73|99.03|96.63|0
1649751120000|2022-04-12 08:12:00|99.03|96.63|98.93|96.53|99.03|96.63|98.93|96.53|0
1649751130000|2022-04-12 08:12:10|99.03|96.63|99.03|96.63|99.13|96.73|99.03|96.63|0
1649751140000|2022-04-12 08:12:20|99.13|96.73|99.13|96.73|99.23|96.83|99.13|96.73|0
1649751150000|2022-04-12 08:12:30|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1649751160000|2022-04-12 08:12:40|99.07|96.67|99.33|96.93|99.33|96.93|99.07|96.67|0
1649751170000|2022-04-12 08:12:50|99.13|96.73|99.13|96.73|99.13|96.73|99.13|96.73|0
1649751180000|2022-04-12 08:13:00|99.23|96.83|99.13|96.73|99.23|96.83|99.13|96.73|0
1649751190000|2022-04-12 08:13:10|99.03|96.63|99.03|96.63|99.03|96.63|98.97|96.57|0
1649751200000|2022-04-12 08:13:20|99.07|96.67|98.93|96.53|99.07|96.67|98.93|96.53|0
1649751210000|2022-04-12 08:13:30|98.73|96.33|98.63|96.23|98.73|96.33|98.63|96.23|0
1649751220000|2022-04-12 08:13:40|98.72|96.32|98.92|96.52|98.92|96.52|98.72|96.32|0
1649751230000|2022-04-12 08:13:50|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1649751240000|2022-04-12 08:14:00|98.92|96.52|99.02|96.62|99.02|96.62|98.92|96.52|0
1649751250000|2022-04-12 08:14:10|99.12|96.72|99.43|97.03|99.53|97.13|99.12|96.72|0
1649751260000|2022-04-12 08:14:20|99.53|97.13|99.67|97.27|99.67|97.27|99.53|97.13|0
1649751270000|2022-04-12 08:14:30|99.73|97.33|99.63|97.23|99.73|97.33|99.63|97.23|0
1649751280000|2022-04-12 08:14:40|99.67|97.27|99.37|96.97|99.67|97.27|99.37|96.97|0
1649751290000|2022-04-12 08:14:50|99.63|97.23|99.63|97.23|99.63|97.23|99.53|97.13|0
1649751300000|2022-04-12 08:15:00|99.73|97.33|99.83|97.43|99.83|97.43|99.63|97.23|0
1649751310000|2022-04-12 08:15:10|99.73|97.33|99.63|97.23|99.73|97.33|99.63|97.23|0
1649751320000|2022-04-12 08:15:20|99.73|97.33|99.63|97.23|99.73|97.33|99.63|97.23|0
1649751330000|2022-04-12 08:15:30|99.73|97.33|99.63|97.23|99.73|97.33|99.63|97.23|0
1649751340000|2022-04-12 08:15:40|99.73|97.33|99.63|97.23|99.73|97.33|99.63|97.23|0
1649751350000|2022-04-12 08:15:50|99.67|97.27|99.73|97.33|99.73|97.33|99.67|97.27|0
1649751360000|2022-04-12 08:16:00|99.83|97.43|100.08|97.68|100.08|97.68|99.83|97.43|0
1649751370000|2022-04-12 08:16:10|100.18|97.78|100.13|97.73|100.18|97.78|100.13|97.73|0
1649751380000|2022-04-12 08:16:20|100.23|97.83|100.33|97.93|100.53|98.13|100.23|97.83|0
1649751390000|2022-04-12 08:16:30|100.43|98.03|100.33|97.93|100.43|98.03|100.23|97.83|0
1649751400000|2022-04-12 08:16:40|100.13|97.73|100.23|97.83|100.23|97.83|100.13|97.73|0
1649751410000|2022-04-12 08:16:50|100.03|97.63|99.93|97.53|100.03|97.63|99.93|97.53|0
1649751420000|2022-04-12 08:17:00|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1649751430000|2022-04-12 08:17:10|99.62|97.22|99.62|97.22|99.62|97.22|99.62|97.22|0
1649751440000|2022-04-12 08:17:20|99.52|97.12|99.93|97.53|99.93|97.53|99.52|97.12|0
1649751450000|2022-04-12 08:17:30|99.87|97.47|99.93|97.53|99.93|97.53|99.87|97.47|0
1649751460000|2022-04-12 08:17:40|99.82|97.42|99.77|97.37|99.82|97.42|99.77|97.37|0
1649751470000|2022-04-12 08:17:50|99.82|97.42|99.72|97.32|99.82|97.42|99.72|97.32|0
1649751480000|2022-04-12 08:18:00|99.77|97.37|99.82|97.42|99.82|97.42|99.72|97.32|0
1649751490000|2022-04-12 08:18:10|99.93|97.53|99.82|97.42|99.93|97.53|99.82|97.42|0
1649751500000|2022-04-12 08:18:20|99.72|97.32|99.62|97.22|99.72|97.32|99.62|97.22|0
1649751510000|2022-04-12 08:18:30|99.72|97.32|99.72|97.32|99.77|97.37|99.72|97.32|0
1649751520000|2022-04-12 08:18:40|99.52|97.12|99.52|97.12|99.52|97.12|99.52|97.12|0
1649751530000|2022-04-12 08:18:50|99.62|97.22|99.52|97.12|99.62|97.22|99.52|97.12|0
1649751540000|2022-04-12 08:19:00|99.47|97.07|99.57|97.17|99.57|97.17|99.47|97.07|0
1649751550000|2022-04-12 08:19:10|99.52|97.12|99.52|97.12|99.57|97.17|99.52|97.12|0
1649751560000|2022-04-12 08:19:20|99.62|97.22|99.72|97.32|99.72|97.32|99.62|97.22|0
1649751580000|2022-04-12 08:19:40|99.62|97.22|99.72|97.32|99.72|97.32|99.62|97.22|0
1649751590000|2022-04-12 08:19:50|99.67|97.27|99.72|97.32|99.72|97.32|99.62|97.22|0
1649751600000|2022-04-12 08:20:00|100.02|97.62|100.02|97.62|100.02|97.62|99.92|97.52|0
1649751610000|2022-04-12 08:20:10|100.07|97.67|100.73|98.33|100.73|98.33|100.07|97.67|0
1649751620000|2022-04-12 08:20:20|100.63|98.23|100.58|98.18|100.63|98.23|100.53|98.13|0
1649751630000|2022-04-12 08:20:30|100.53|98.13|100.33|97.93|100.53|98.13|100.33|97.93|0
1649751640000|2022-04-12 08:20:40|100.23|97.83|100.27|97.87|100.27|97.87|100.23|97.83|0
1649751650000|2022-04-12 08:20:50|100.23|97.83|100.23|97.83|100.23|97.83|100.12|97.72|0
1649751660000|2022-04-12 08:21:00|100.27|97.87|100.43|98.03|100.43|98.03|100.12|97.72|0
1649751670000|2022-04-12 08:21:10|100.37|97.97|100.48|98.08|100.53|98.13|100.37|97.97|0
1649751680000|2022-04-12 08:21:20|100.53|98.13|100.63|98.23|100.63|98.23|100.53|98.13|0
1649751690000|2022-04-12 08:21:30|100.83|98.43|100.93|98.53|100.93|98.53|100.83|98.43|0
1649751700000|2022-04-12 08:21:40|100.98|98.58|100.98|98.58|101.03|98.63|100.98|98.58|0
1649751710000|2022-04-12 08:21:50|100.93|98.53|100.73|98.33|100.93|98.53|100.73|98.33|0
1649751720000|2022-04-12 08:22:00|100.83|98.43|100.83|98.43|100.93|98.53|100.83|98.43|0
1649751730000|2022-04-12 08:22:10|100.93|98.53|100.88|98.48|100.93|98.53|100.83|98.43|0
1649751740000|2022-04-12 08:22:20|100.93|98.53|100.93|98.53|101.03|98.63|100.93|98.53|0
1649751750000|2022-04-12 08:22:30|101.14|98.74|101.34|98.94|101.34|98.94|101.13|98.73|0
1649751760000|2022-04-12 08:22:40|101.24|98.84|101.03|98.63|101.24|98.84|101.03|98.63|0
1649751770000|2022-04-12 08:22:50|100.93|98.53|100.93|98.53|100.93|98.53|100.93|98.53|0
1649751780000|2022-04-12 08:23:00|100.83|98.43|100.83|98.43|100.93|98.53|100.83|98.43|0
1649751790000|2022-04-12 08:23:10|100.93|98.53|101.13|98.73|101.13|98.73|100.93|98.53|0
1649751800000|2022-04-12 08:23:20|101.03|98.63|100.98|98.58|101.03|98.63|100.93|98.53|0
1649751810000|2022-04-12 08:23:30|101.03|98.63|100.83|98.43|101.08|98.68|100.83|98.43|0
1649751820000|2022-04-12 08:23:40|100.73|98.33|100.73|98.33|100.83|98.43|100.73|98.33|0
1649751830000|2022-04-12 08:23:50|100.83|98.43|100.83|98.43|100.83|98.43|100.83|98.43|0
1649751840000|2022-04-12 08:24:00|100.73|98.33|100.73|98.33|100.73|98.33|100.53|98.13|0
1649751850000|2022-04-12 08:24:10|100.83|98.43|100.83|98.43|100.83|98.43|100.83|98.43|0
1649751860000|2022-04-12 08:24:20|100.93|98.53|101.03|98.63|101.03|98.63|100.93|98.53|0
1649751870000|2022-04-12 08:24:30|100.93|98.53|100.93|98.53|101.03|98.63|100.93|98.53|0
1649751880000|2022-04-12 08:24:40|101.03|98.63|101.23|98.83|101.23|98.83|101.03|98.63|0
1649751890000|2022-04-12 08:24:50|101.13|98.73|101.03|98.63|101.23|98.83|101.03|98.63|0
1649751900000|2022-04-12 08:25:00|100.83|98.43|100.68|98.28|100.83|98.43|100.68|98.28|0
1649751910000|2022-04-12 08:25:10|100.73|98.33|100.42|98.02|100.73|98.33|100.42|98.02|0
1649751920000|2022-04-12 08:25:20|100.47|98.07|100.47|98.07|100.47|98.07|100.47|98.07|0
1649751930000|2022-04-12 08:25:30|100.53|98.13|100.22|97.82|100.53|98.13|100.22|97.82|0
1649751940000|2022-04-12 08:25:40|100.32|97.92|100.12|97.72|100.32|97.92|100.12|97.72|0
1649751950000|2022-04-12 08:25:50|100.22|97.82|100.22|97.82|100.32|97.92|100.22|97.82|0
1649751960000|2022-04-12 08:26:00|100.17|97.77|100.12|97.72|100.22|97.82|100.12|97.72|0
1649751970000|2022-04-12 08:26:10|100.02|97.62|99.92|97.52|100.02|97.62|99.92|97.52|0
1649751980000|2022-04-12 08:26:20|100.02|97.62|99.92|97.52|100.02|97.62|99.82|97.42|0
1649751990000|2022-04-12 08:26:30|99.97|97.57|99.92|97.52|99.97|97.57|99.92|97.52|0
1649752000000|2022-04-12 08:26:40|100.02|97.62|100.02|97.62|100.02|97.62|100.02|97.62|0
1649752010000|2022-04-12 08:26:50|100.22|97.82|100.27|97.87|100.32|97.92|100.22|97.82|0
1649752020000|2022-04-12 08:27:00|100.32|97.92|100.42|98.02|100.52|98.12|100.32|97.92|0
1649752030000|2022-04-12 08:27:10|100.27|97.87|100.22|97.82|100.27|97.87|100.22|97.82|0
1649752040000|2022-04-12 08:27:20|100.52|98.12|100.47|98.07|100.52|98.12|100.32|97.92|0
1649752050000|2022-04-12 08:27:30|100.83|98.43|100.83|98.43|100.83|98.43|100.83|98.43|0
1649752070000|2022-04-12 08:27:50|100.93|98.53|100.57|98.17|100.93|98.53|100.57|98.17|0
1649752080000|2022-04-12 08:28:00|100.73|98.33|100.73|98.33|100.77|98.37|100.73|98.33|0
1649752090000|2022-04-12 08:28:10|100.83|98.43|100.77|98.37|100.83|98.43|100.77|98.37|0
1649752100000|2022-04-12 08:28:20|100.83|98.43|100.83|98.43|100.83|98.43|100.83|98.43|0
1649752110000|2022-04-12 08:28:30|100.73|98.33|100.77|98.37|100.83|98.43|100.73|98.33|0
1649752120000|2022-04-12 08:28:40|100.83|98.43|100.47|98.07|100.83|98.43|100.47|98.07|0
1649752130000|2022-04-12 08:28:50|100.57|98.17|100.67|98.27|100.72|98.32|100.57|98.17|0
1649752140000|2022-04-12 08:29:00|100.62|98.22|100.62|98.22|100.72|98.32|100.62|98.22|0
1649752150000|2022-04-12 08:29:10|100.52|98.12|100.52|98.12|100.62|98.22|100.42|98.02|0
1649752160000|2022-04-12 08:29:20|100.42|98.02|100.52|98.12|100.62|98.22|100.42|98.02|0
1649752170000|2022-04-12 08:29:30|101.03|98.63|101.23|98.83|101.33|98.93|101.03|98.63|0
1649752180000|2022-04-12 08:29:40|101.13|98.73|101.23|98.83|101.23|98.83|101.13|98.73|0
1649752190000|2022-04-12 08:29:50|101.08|98.68|101.08|98.68|101.08|98.68|101.08|98.68|0
1649752200000|2022-04-12 08:30:00|101.03|98.63|101.03|98.63|101.08|98.68|101.03|98.63|0
1649752210000|2022-04-12 08:30:10|100.93|98.53|100.93|98.53|100.93|98.53|100.83|98.43|0
1649752220000|2022-04-12 08:30:20|100.83|98.43|100.72|98.32|100.83|98.43|100.72|98.32|0
1649752230000|2022-04-12 08:30:30|100.82|98.42|100.82|98.42|100.82|98.42|100.82|98.42|0
1649752240000|2022-04-12 08:30:40|101.33|98.93|101.33|98.93|101.33|98.93|101.18|98.78|0
1649752250000|2022-04-12 08:30:50|101.43|99.03|101.64|99.24|101.64|99.24|101.43|99.03|0
1649752260000|2022-04-12 08:31:00|101.69|99.29|101.84|99.44|101.84|99.44|101.69|99.29|0
1649752270000|2022-04-12 08:31:10|101.64|99.24|101.54|99.14|101.64|99.24|101.54|99.14|0
1649752280000|2022-04-12 08:31:20|101.64|99.24|101.43|99.03|101.64|99.24|101.43|99.03|0
1649752290000|2022-04-12 08:31:30|101.33|98.93|101.03|98.63|101.33|98.93|101.03|98.63|0
1649752300000|2022-04-12 08:31:40|100.82|98.42|100.82|98.42|100.82|98.42|100.82|98.42|0
1649752310000|2022-04-12 08:31:50|100.72|98.32|100.93|98.53|100.93|98.53|100.72|98.32|0
1649752320000|2022-04-12 08:32:00|100.97|98.57|100.93|98.53|100.97|98.57|100.93|98.53|0
1649752330000|2022-04-12 08:32:10|100.82|98.42|100.77|98.37|100.82|98.42|100.77|98.37|0
1649752340000|2022-04-12 08:32:20|100.82|98.42|100.87|98.47|101.03|98.63|100.82|98.42|0
1649752350000|2022-04-12 08:32:30|100.92|98.52|100.92|98.52|100.92|98.52|100.92|98.52|0
1649752360000|2022-04-12 08:32:40|100.82|98.42|101.03|98.63|101.03|98.63|100.82|98.42|0
1649752370000|2022-04-12 08:32:50|101.13|98.73|101.53|99.13|101.53|99.13|101.13|98.73|0
1649752380000|2022-04-12 08:33:00|101.64|99.24|101.53|99.13|101.64|99.24|101.53|99.13|0
1649752390000|2022-04-12 08:33:10|101.43|99.03|101.43|99.03|101.43|99.03|101.43|99.03|0
1649752400000|2022-04-12 08:33:20|101.53|99.13|101.53|99.13|101.53|99.13|101.43|99.03|0
1649752410000|2022-04-12 08:33:30|101.48|99.08|101.53|99.13|101.53|99.13|101.48|99.08|0
1649752420000|2022-04-12 08:33:40|101.43|99.03|102.15|99.75|102.15|99.75|101.43|99.03|0
1649752430000|2022-04-12 08:33:50|102.35|99.95|102.25|99.85|102.35|99.95|102.25|99.85|0
1649752440000|2022-04-12 08:34:00|102.3|99.9|102.45|100.05|102.45|100.05|102.3|99.9|0
1649752450000|2022-04-12 08:34:10|102.55|100.15|102.45|100.05|102.66|100.26|102.45|100.05|0
1649752460000|2022-04-12 08:34:20|102.55|100.15|102.35|99.95|102.55|100.15|102.35|99.95|0
1649752470000|2022-04-12 08:34:30|102.25|99.85|102.35|99.95|102.35|99.95|102.25|99.85|0
1649752480000|2022-04-12 08:34:40|102.45|100.05|102.35|99.95|102.45|100.05|102.35|99.95|0
1649752490000|2022-04-12 08:34:50|102.4|100|102.4|100|102.4|100|102.4|100|0
1649752500000|2022-04-12 08:35:00|102.5|100.1|102.55|100.15|102.55|100.15|102.5|100.1|0
1649752510000|2022-04-12 08:35:10|102.66|100.26|102.76|100.36|102.76|100.36|102.66|100.26|0
1649752520000|2022-04-12 08:35:20|102.66|100.26|102.7|100.3|102.76|100.36|102.66|100.26|0
1649752530000|2022-04-12 08:35:30|102.76|100.36|102.66|100.26|102.76|100.36|102.66|100.26|0
1649752540000|2022-04-12 08:35:40|102.55|100.15|102.55|100.15|102.55|100.15|102.55|100.15|0
1649752550000|2022-04-12 08:35:50|102.76|100.36|102.86|100.46|102.86|100.46|102.76|100.36|0
1649752560000|2022-04-12 08:36:00|102.96|100.56|103.07|100.67|103.07|100.67|102.96|100.56|0
1649752570000|2022-04-12 08:36:10|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1649752580000|2022-04-12 08:36:20|102.86|100.46|102.86|100.46|102.86|100.46|102.81|100.41|0
1649752590000|2022-04-12 08:36:30|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1649752600000|2022-04-12 08:36:40|103.07|100.67|103.37|100.97|103.37|100.97|103.07|100.67|0
1649752610000|2022-04-12 08:36:50|103.53|101.13|103.68|101.28|103.68|101.28|103.53|101.13|0
1649752620000|2022-04-12 08:37:00|103.89|101.49|103.89|101.49|103.89|101.49|103.89|101.49|0
1649752630000|2022-04-12 08:37:10|103.99|101.59|103.79|101.39|103.99|101.59|103.79|101.39|0
1649752640000|2022-04-12 08:37:20|103.99|101.59|103.89|101.49|103.99|101.59|103.89|101.49|0
1649752650000|2022-04-12 08:37:30|104.1|101.7|103.99|101.59|104.1|101.7|103.89|101.49|0
1649752660000|2022-04-12 08:37:40|103.79|101.39|103.89|101.49|103.89|101.49|103.79|101.39|0
1649752670000|2022-04-12 08:37:50|103.99|101.59|103.89|101.49|103.99|101.59|103.89|101.49|0
1649752680000|2022-04-12 08:38:00|103.79|101.39|103.99|101.59|103.99|101.59|103.79|101.39|0
1649752690000|2022-04-12 08:38:10|103.89|101.49|103.83|101.43|103.89|101.49|103.83|101.43|0
1649752700000|2022-04-12 08:38:20|103.78|101.38|103.68|101.28|103.89|101.49|103.68|101.28|0
1649752710000|2022-04-12 08:38:30|103.78|101.38|103.78|101.38|103.89|101.49|103.78|101.38|0
1649752720000|2022-04-12 08:38:40|103.83|101.43|103.68|101.28|103.83|101.43|103.68|101.28|0
1649752730000|2022-04-12 08:38:50|103.58|101.18|103.68|101.28|103.68|101.28|103.58|101.18|0
1649752740000|2022-04-12 08:39:00|103.58|101.18|103.78|101.38|103.78|101.38|103.58|101.18|0
1649752750000|2022-04-12 08:39:10|103.89|101.49|103.89|101.49|103.99|101.59|103.89|101.49|0
1649752760000|2022-04-12 08:39:20|103.94|101.54|103.89|101.49|103.99|101.59|103.89|101.49|0
1649752780000|2022-04-12 08:39:40|103.94|101.54|103.94|101.54|103.94|101.54|103.94|101.54|0
1649752790000|2022-04-12 08:39:50|103.78|101.38|103.68|101.28|103.78|101.38|103.68|101.28|0
1649752800000|2022-04-12 08:40:00|103.78|101.38|103.89|101.49|103.89|101.49|103.78|101.38|0
1649752810000|2022-04-12 08:40:10|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649752820000|2022-04-12 08:40:20|103.89|101.49|104.2|101.8|104.2|101.8|103.89|101.49|0
1649752830000|2022-04-12 08:40:30|103.99|101.59|103.83|101.43|103.99|101.59|103.83|101.43|0
1649752840000|2022-04-12 08:40:40|103.89|101.49|103.73|101.33|103.89|101.49|103.73|101.33|0
1649752850000|2022-04-12 08:40:50|103.78|101.38|103.89|101.49|103.99|101.59|103.78|101.38|0
1649752860000|2022-04-12 08:41:00|104.09|101.69|104.09|101.69|104.09|101.69|103.99|101.59|0
1649752870000|2022-04-12 08:41:10|103.99|101.59|103.99|101.59|103.99|101.59|103.89|101.49|0
1649752880000|2022-04-12 08:41:20|103.94|101.54|103.78|101.38|103.94|101.54|103.78|101.38|0
1649752890000|2022-04-12 08:41:30|103.89|101.49|103.89|101.49|103.89|101.49|103.78|101.38|0
1649752900000|2022-04-12 08:41:40|103.78|101.38|103.83|101.43|103.83|101.43|103.78|101.38|0
1649752910000|2022-04-12 08:41:50|103.99|101.59|103.99|101.59|104.09|101.69|103.99|101.59|0
1649752920000|2022-04-12 08:42:00|104.09|101.69|104.09|101.69|104.09|101.69|104.09|101.69|0
1649752930000|2022-04-12 08:42:10|104.3|101.9|104.4|102|104.4|102|104.3|101.9|0
1649752940000|2022-04-12 08:42:20|104.51|102.11|104.09|101.69|104.51|102.11|103.99|101.59|0
1649752950000|2022-04-12 08:42:30|103.99|101.59|104.09|101.69|104.09|101.69|103.99|101.59|0
1649752960000|2022-04-12 08:42:40|103.99|101.59|104.09|101.69|104.09|101.69|103.99|101.59|0
1649752970000|2022-04-12 08:42:50|104.04|101.64|103.99|101.59|104.04|101.64|103.99|101.59|0
1649752980000|2022-04-12 08:43:00|104.09|101.69|103.99|101.59|104.09|101.69|103.99|101.59|0
1649752990000|2022-04-12 08:43:10|104.09|101.69|103.99|101.59|104.09|101.69|103.99|101.59|0
1649753000000|2022-04-12 08:43:20|104.09|101.69|104.09|101.69|104.09|101.69|104.09|101.69|0
1649753010000|2022-04-12 08:43:30|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649753020000|2022-04-12 08:43:40|104.04|101.64|103.99|101.59|104.04|101.64|103.93|101.53|0
1649753030000|2022-04-12 08:43:50|103.88|101.48|103.88|101.48|103.88|101.48|103.88|101.48|0
1649753040000|2022-04-12 08:44:00|103.93|101.53|103.78|101.38|103.99|101.59|103.78|101.38|0
1649753050000|2022-04-12 08:44:10|103.68|101.28|103.78|101.38|103.78|101.38|103.68|101.28|0
1649753060000|2022-04-12 08:44:20|103.88|101.48|103.88|101.48|103.99|101.59|103.88|101.48|0
1649753070000|2022-04-12 08:44:30|103.78|101.38|103.78|101.38|103.83|101.43|103.78|101.38|0
1649753080000|2022-04-12 08:44:40|103.73|101.33|103.78|101.38|103.78|101.38|103.73|101.33|0
1649753090000|2022-04-12 08:44:50|103.73|101.33|103.83|101.43|103.83|101.43|103.73|101.33|0
1649753100000|2022-04-12 08:45:00|103.88|101.48|103.99|101.59|104.09|101.69|103.88|101.48|0
1649753110000|2022-04-12 08:45:10|103.78|101.38|103.78|101.38|103.78|101.38|103.73|101.33|0
1649753120000|2022-04-12 08:45:20|103.57|101.17|103.62|101.22|103.68|101.28|103.57|101.17|0
1649753130000|2022-04-12 08:45:30|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1649753150000|2022-04-12 08:45:50|103.78|101.38|103.83|101.43|103.83|101.43|103.78|101.38|0
1649753160000|2022-04-12 08:46:00|103.78|101.38|103.78|101.38|103.78|101.38|103.73|101.33|0
1649753170000|2022-04-12 08:46:10|103.93|101.53|104.09|101.69|104.09|101.69|103.88|101.48|0
1649753180000|2022-04-12 08:46:20|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649753190000|2022-04-12 08:46:30|103.78|101.38|103.73|101.33|103.78|101.38|103.73|101.33|0
1649753200000|2022-04-12 08:46:40|103.78|101.38|103.68|101.28|103.78|101.38|103.68|101.28|0
1649753210000|2022-04-12 08:46:50|103.78|101.38|103.68|101.28|103.78|101.38|103.68|101.28|0
1649753220000|2022-04-12 08:47:00|104.09|101.69|104.5|102.1|104.5|102.1|104.09|101.69|0
1649753230000|2022-04-12 08:47:10|104.92|102.52|105.02|102.62|105.02|102.62|104.92|102.52|0
1649753240000|2022-04-12 08:47:20|104.97|102.57|104.92|102.52|104.97|102.57|104.92|102.52|0
1649753250000|2022-04-12 08:47:30|104.97|102.57|105.02|102.62|105.02|102.62|104.97|102.57|0
1649753260000|2022-04-12 08:47:40|104.92|102.52|104.81|102.41|104.92|102.52|104.81|102.41|0
1649753270000|2022-04-12 08:47:50|104.92|102.52|105.02|102.62|105.02|102.62|104.92|102.52|0
1649753280000|2022-04-12 08:48:00|104.92|102.52|104.92|102.52|104.92|102.52|104.81|102.41|0
1649753290000|2022-04-12 08:48:10|104.86|102.46|104.92|102.52|105.02|102.62|104.86|102.46|0
1649753300000|2022-04-12 08:48:20|104.81|102.41|104.61|102.21|104.81|102.41|104.61|102.21|0
1649753310000|2022-04-12 08:48:30|104.5|102.1|104.61|102.21|104.61|102.21|104.5|102.1|0
1649753320000|2022-04-12 08:48:40|104.66|102.26|104.66|102.26|104.66|102.26|104.61|102.21|0
1649753330000|2022-04-12 08:48:50|104.61|102.21|104.61|102.21|104.71|102.31|104.61|102.21|0
1649753340000|2022-04-12 08:49:00|104.5|102.1|104.5|102.1|104.5|102.1|104.4|102|0
1649753350000|2022-04-12 08:49:10|104.45|102.05|104.5|102.1|104.5|102.1|104.45|102.05|0
1649753360000|2022-04-12 08:49:20|104.4|102|104.29|101.89|104.4|102|104.24|101.84|0
1649753380000|2022-04-12 08:49:40|104.19|101.79|104.19|101.79|104.19|101.79|104.19|101.79|0
1649753390000|2022-04-12 08:49:50|104.29|101.89|104.29|101.89|104.4|102|104.29|101.89|0
1649753400000|2022-04-12 08:50:00|104.4|102|104.71|102.31|104.71|102.31|104.4|102|0
1649753410000|2022-04-12 08:50:10|104.6|102.2|104.6|102.2|104.6|102.2|104.6|102.2|0
1649753420000|2022-04-12 08:50:20|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1649753430000|2022-04-12 08:50:30|104.4|102|104.5|102.1|104.5|102.1|104.4|102|0
1649753440000|2022-04-12 08:50:40|104.6|102.2|104.65|102.25|104.65|102.25|104.6|102.2|0
1649753450000|2022-04-12 08:50:50|104.6|102.2|104.65|102.25|104.71|102.31|104.6|102.2|0
1649753460000|2022-04-12 08:51:00|104.71|102.31|104.6|102.2|104.71|102.31|104.6|102.2|0
1649753470000|2022-04-12 08:51:10|104.65|102.25|104.6|102.2|104.65|102.25|104.6|102.2|0
1649753480000|2022-04-12 08:51:20|104.65|102.25|104.71|102.31|104.71|102.31|104.6|102.2|0
1649753490000|2022-04-12 08:51:30|104.76|102.36|105.12|102.72|105.12|102.72|104.76|102.36|0
1649753500000|2022-04-12 08:51:40|105.02|102.62|104.91|102.51|105.02|102.62|104.91|102.51|0
1649753510000|2022-04-12 08:51:50|104.96|102.56|104.91|102.51|105.02|102.62|104.91|102.51|0
1649753520000|2022-04-12 08:52:00|105.02|102.62|105.02|102.62|105.07|102.67|105.02|102.62|0
1649753530000|2022-04-12 08:52:10|105.07|102.67|105.07|102.67|105.07|102.67|105.07|102.67|0
1649753540000|2022-04-12 08:52:20|105.12|102.72|105.23|102.83|105.23|102.83|105.12|102.72|0
1649753550000|2022-04-12 08:52:30|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1649753560000|2022-04-12 08:52:40|105.43|103.03|105.54|103.14|105.54|103.14|105.43|103.03|0
1649753570000|2022-04-12 08:52:50|105.48|103.08|105.54|103.14|105.54|103.14|105.48|103.08|0
1649753580000|2022-04-12 08:53:00|105.59|103.19|105.54|103.14|105.59|103.19|105.54|103.14|0
1649753590000|2022-04-12 08:53:10|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649753600000|2022-04-12 08:53:20|105.54|103.14|105.48|103.08|105.54|103.14|105.48|103.08|0
1649753610000|2022-04-12 08:53:30|105.54|103.14|105.43|103.03|105.54|103.14|105.43|103.03|0
1649753620000|2022-04-12 08:53:40|105.48|103.08|105.12|102.72|105.48|103.08|105.12|102.72|0
1649753650000|2022-04-12 08:54:10|105.07|102.67|105.02|102.62|105.07|102.67|105.02|102.62|0
1649753660000|2022-04-12 08:54:20|104.91|102.51|104.81|102.41|104.91|102.51|104.71|102.31|0
1649753670000|2022-04-12 08:54:30|105.33|102.93|105.54|103.14|105.54|103.14|105.33|102.93|0
1649753680000|2022-04-12 08:54:40|105.43|103.03|105.33|102.93|105.43|103.03|105.33|102.93|0
1649753690000|2022-04-12 08:54:50|105.22|102.82|105.22|102.82|105.22|102.82|105.12|102.72|0
1649753710000|2022-04-12 08:55:10|105.27|102.87|105.27|102.87|105.27|102.87|105.27|102.87|0
1649753720000|2022-04-12 08:55:20|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649753730000|2022-04-12 08:55:30|105.38|102.98|105.33|102.93|105.38|102.98|105.33|102.93|0
1649753740000|2022-04-12 08:55:40|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649753750000|2022-04-12 08:55:50|105.27|102.87|105.22|102.82|105.27|102.87|105.22|102.82|0
1649753760000|2022-04-12 08:56:00|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1649753770000|2022-04-12 08:56:10|105.22|102.82|105.12|102.72|105.22|102.82|105.12|102.72|0
1649753780000|2022-04-12 08:56:20|105.17|102.77|105.17|102.77|105.22|102.82|105.17|102.77|0
1649753790000|2022-04-12 08:56:30|105.22|102.82|105.27|102.87|105.27|102.87|105.17|102.77|0
1649753800000|2022-04-12 08:56:40|105.22|102.82|105.27|102.87|105.27|102.87|105.22|102.82|0
1649753810000|2022-04-12 08:56:50|105.22|102.82|105.27|102.87|105.27|102.87|105.22|102.82|0
1649753820000|2022-04-12 08:57:00|105.22|102.82|105.27|102.87|105.33|102.93|105.22|102.82|0
1649753830000|2022-04-12 08:57:10|105.43|103.03|105.27|102.87|105.43|103.03|105.27|102.87|0
1649753840000|2022-04-12 08:57:20|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1649753850000|2022-04-12 08:57:30|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649753860000|2022-04-12 08:57:40|105.27|102.87|105.22|102.82|105.27|102.87|105.22|102.82|0
1649753870000|2022-04-12 08:57:50|105.17|102.77|105.12|102.72|105.22|102.82|105.12|102.72|0
1649753880000|2022-04-12 08:58:00|105.22|102.82|105.33|102.93|105.33|102.93|105.17|102.77|0
1649753890000|2022-04-12 08:58:10|105.43|103.03|105.33|102.93|105.43|103.03|105.33|102.93|0
1649753900000|2022-04-12 08:58:20|105.17|102.77|105.17|102.77|105.17|102.77|105.17|102.77|0
1649753910000|2022-04-12 08:58:30|105.12|102.72|105.22|102.82|105.22|102.82|105.12|102.72|0
1649753920000|2022-04-12 08:58:40|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1649753930000|2022-04-12 08:58:50|105.17|102.77|105.06|102.66|105.17|102.77|105.06|102.66|0
1649753940000|2022-04-12 08:59:00|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1649753950000|2022-04-12 08:59:10|105.01|102.61|105.01|102.61|105.01|102.61|105.01|102.61|0
1649753960000|2022-04-12 08:59:20|104.91|102.51|104.81|102.41|104.91|102.51|104.81|102.41|0
1649753970000|2022-04-12 08:59:30|107.09|104.69|106.88|104.48|107.09|104.69|106.78|104.38|0
1649753980000|2022-04-12 08:59:40|103.96|101.56|103.96|101.56|104.06|101.66|103.96|101.56|0
1649753990000|2022-04-12 08:59:50|103.85|101.45|103.8|101.4|103.85|101.45|103.75|101.35|0
1649754000000|2022-04-12 09:00:00|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1649754010000|2022-04-12 09:00:10|103.75|101.35|103.75|101.35|103.75|101.35|103.75|101.35|0
1649754020000|2022-04-12 09:00:20|103.85|101.45|103.85|101.45|103.85|101.45|103.85|101.45|0
1649754030000|2022-04-12 09:00:30|103.75|101.35|103.54|101.14|103.75|101.35|103.54|101.14|0
1649754040000|2022-04-12 09:00:40|103.64|101.24|103.54|101.14|103.64|101.24|103.44|101.04|0
1649754050000|2022-04-12 09:00:50|103.64|101.24|103.64|101.24|103.64|101.24|103.64|101.24|0
1649754060000|2022-04-12 09:01:00|103.75|101.35|103.54|101.14|103.75|101.35|103.54|101.14|0
1649754070000|2022-04-12 09:01:10|103.44|101.04|103.44|101.04|103.44|101.04|103.44|101.04|0
1649754080000|2022-04-12 09:01:20|103.33|100.93|103.44|101.04|103.44|101.04|103.33|100.93|0
1649754090000|2022-04-12 09:01:30|103.33|100.93|103.33|100.93|103.44|101.04|103.33|100.93|0
1649754100000|2022-04-12 09:01:40|103.07|100.67|103.13|100.73|103.13|100.73|103.07|100.67|0
1649754110000|2022-04-12 09:01:50|103.02|100.62|103.33|100.93|103.33|100.93|103.02|100.62|0
1649754120000|2022-04-12 09:02:00|103.44|101.04|103.64|101.24|103.64|101.24|103.44|101.04|0
1649754130000|2022-04-12 09:02:10|103.75|101.35|103.85|101.45|103.85|101.45|103.75|101.35|0
1649754140000|2022-04-12 09:02:20|103.75|101.35|103.9|101.5|103.9|101.5|103.75|101.35|0
1649754150000|2022-04-12 09:02:30|103.95|101.55|103.9|101.5|103.95|101.55|103.85|101.45|0
1649754160000|2022-04-12 09:02:40|104.06|101.66|104.16|101.76|104.16|101.76|104.06|101.66|0
1649754180000|2022-04-12 09:03:00|104.11|101.71|103.95|101.55|104.11|101.71|103.85|101.45|0
1649754190000|2022-04-12 09:03:10|103.85|101.45|103.64|101.24|103.85|101.45|103.64|101.24|0
1649754200000|2022-04-12 09:03:20|103.69|101.29|103.75|101.35|103.75|101.35|103.69|101.29|0
1649754210000|2022-04-12 09:03:30|103.64|101.24|103.59|101.19|103.69|101.29|103.59|101.19|0
1649754220000|2022-04-12 09:03:40|103.33|100.93|103.44|101.04|103.44|101.04|103.33|100.93|0
1649754230000|2022-04-12 09:03:50|103.43|101.03|103.43|101.03|103.43|101.03|103.43|101.03|0
1649754240000|2022-04-12 09:04:00|103.54|101.14|103.43|101.03|103.54|101.14|103.43|101.03|0
1649754250000|2022-04-12 09:04:10|103.33|100.93|103.43|101.03|103.43|101.03|103.33|100.93|0
1649754260000|2022-04-12 09:04:20|103.33|100.93|103.05|100.65|103.33|100.93|103.05|100.65|0
1649754270000|2022-04-12 09:04:30|102.95|100.55|102.95|100.55|102.95|100.55|102.95|100.55|0
1649754280000|2022-04-12 09:04:40|102.84|100.44|103.15|100.75|103.15|100.75|102.84|100.44|0
1649754290000|2022-04-12 09:04:50|103.05|100.65|102.95|100.55|103.05|100.65|102.95|100.55|0
1649754300000|2022-04-12 09:05:00|102.84|100.44|102.84|100.44|102.95|100.55|102.84|100.44|0
1649754310000|2022-04-12 09:05:10|102.95|100.55|103.05|100.65|103.05|100.65|102.95|100.55|0
1649754320000|2022-04-12 09:05:20|102.95|100.55|102.95|100.55|103.05|100.65|102.95|100.55|0
1649754330000|2022-04-12 09:05:30|102.89|100.49|102.95|100.55|102.95|100.55|102.89|100.49|0
1649754340000|2022-04-12 09:05:40|103|100.6|103|100.6|103|100.6|103|100.6|0
1649754350000|2022-04-12 09:05:50|103.05|100.65|103.41|101.01|103.46|101.06|103.05|100.65|0
1649754360000|2022-04-12 09:06:00|103.46|101.06|103.26|100.86|103.46|101.06|103.26|100.86|0
1649754370000|2022-04-12 09:06:10|103.31|100.91|103.41|101.01|103.46|101.06|103.31|100.91|0
1649754380000|2022-04-12 09:06:20|103.46|101.06|103.57|101.17|103.57|101.17|103.46|101.06|0
1649754400000|2022-04-12 09:06:40|103.62|101.22|103.67|101.27|103.67|101.27|103.62|101.22|0
1649754410000|2022-04-12 09:06:50|103.62|101.22|103.67|101.27|103.67|101.27|103.57|101.17|0
1649754420000|2022-04-12 09:07:00|103.62|101.22|103.67|101.27|103.67|101.27|103.57|101.17|0
1649754430000|2022-04-12 09:07:10|103.62|101.22|103.67|101.27|103.67|101.27|103.62|101.22|0
1649754440000|2022-04-12 09:07:20|103.62|101.22|103.57|101.17|103.67|101.27|103.57|101.17|0
1649754450000|2022-04-12 09:07:30|103.61|101.21|103.67|101.27|103.67|101.27|103.61|101.21|0
1649754460000|2022-04-12 09:07:40|103.57|101.17|103.57|101.17|103.61|101.21|103.57|101.17|0
1649754470000|2022-04-12 09:07:50|103.56|101.16|103.77|101.37|103.77|101.37|103.56|101.16|0
1649754480000|2022-04-12 09:08:00|103.72|101.32|103.67|101.27|103.77|101.37|103.67|101.27|0
1649754490000|2022-04-12 09:08:10|103.77|101.37|103.72|101.32|103.77|101.37|103.72|101.32|0
1649754500000|2022-04-12 09:08:20|103.67|101.27|104.08|101.68|104.08|101.68|103.67|101.27|0
1649754510000|2022-04-12 09:08:30|104.24|101.84|104.29|101.89|104.29|101.89|104.24|101.84|0
1649754520000|2022-04-12 09:08:40|104.34|101.94|104.5|102.1|104.5|102.1|104.34|101.94|0
1649754530000|2022-04-12 09:08:50|104.39|101.99|104.39|101.99|104.5|102.1|104.39|101.99|0
1649754540000|2022-04-12 09:09:00|104.5|102.1|104.5|102.1|104.5|102.1|104.44|102.04|0
1649754550000|2022-04-12 09:09:10|104.44|102.04|104.5|102.1|104.5|102.1|104.44|102.04|0
1649754560000|2022-04-12 09:09:20|104.44|102.04|104.29|101.89|104.44|102.04|104.29|101.89|0
1649754570000|2022-04-12 09:09:30|104.24|101.84|104.19|101.79|104.24|101.84|104.19|101.79|0
1649754580000|2022-04-12 09:09:40|104.24|101.84|104.19|101.79|104.24|101.84|104.19|101.79|0
1649754590000|2022-04-12 09:09:50|104.13|101.73|104.13|101.73|104.13|101.73|104.08|101.68|0
1649754600000|2022-04-12 09:10:00|104.08|101.68|104.08|101.68|104.08|101.68|103.92|101.52|0
1649754620000|2022-04-12 09:10:20|104.19|101.79|104.19|101.79|104.19|101.79|104.13|101.73|0
1649754630000|2022-04-12 09:10:30|104.13|101.73|104.03|101.63|104.13|101.73|104.03|101.63|0
1649754640000|2022-04-12 09:10:40|104.08|101.68|104.08|101.68|104.13|101.73|104.08|101.68|0
1649754650000|2022-04-12 09:10:50|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1649754660000|2022-04-12 09:11:00|103.87|101.47|103.82|101.42|103.87|101.47|103.82|101.42|0
1649754670000|2022-04-12 09:11:10|103.87|101.47|103.67|101.27|103.87|101.47|103.67|101.27|0
1649754680000|2022-04-12 09:11:20|103.56|101.16|103.56|101.16|103.56|101.16|103.56|101.16|0
1649754690000|2022-04-12 09:11:30|103.46|101.06|103.36|100.96|103.46|101.06|103.36|100.96|0
1649754700000|2022-04-12 09:11:40|103.4|101|103.25|100.85|103.4|101|103.25|100.85|0
1649754710000|2022-04-12 09:11:50|103.15|100.75|102.94|100.54|103.15|100.75|102.94|100.54|0
1649754720000|2022-04-12 09:12:00|102.84|100.44|102.63|100.23|102.84|100.44|102.63|100.23|0
1649754730000|2022-04-12 09:12:10|102.74|100.34|102.63|100.23|102.74|100.34|102.63|100.23|0
1649754740000|2022-04-12 09:12:20|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649754750000|2022-04-12 09:12:30|102.63|100.23|102.32|99.92|102.63|100.23|102.32|99.92|0
1649754760000|2022-04-12 09:12:40|102.43|100.03|102.43|100.03|102.43|100.03|102.43|100.03|0
1649754770000|2022-04-12 09:12:50|102.48|100.08|102.43|100.03|102.48|100.08|102.43|100.03|0
1649754780000|2022-04-12 09:13:00|102.32|99.92|102.43|100.03|102.43|100.03|102.22|99.82|0
1649754790000|2022-04-12 09:13:10|102.37|99.97|102.43|100.03|102.43|100.03|102.32|99.92|0
1649754800000|2022-04-12 09:13:20|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649754810000|2022-04-12 09:13:30|102.43|100.03|102.43|100.03|102.43|100.03|102.43|100.03|0
1649754830000|2022-04-12 09:13:50|102.53|100.13|102.43|100.03|102.53|100.13|102.43|100.03|0
1649754840000|2022-04-12 09:14:00|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649754850000|2022-04-12 09:14:10|102.43|100.03|102.43|100.03|102.43|100.03|102.43|100.03|0
1649754870000|2022-04-12 09:14:30|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649754890000|2022-04-12 09:14:50|102.58|100.18|102.58|100.18|102.58|100.18|102.58|100.18|0
1649754900000|2022-04-12 09:15:00|102.53|100.13|102.58|100.18|102.63|100.23|102.53|100.13|0
1649754910000|2022-04-12 09:15:10|102.53|100.13|102.43|100.03|102.53|100.13|102.43|100.03|0
1649754920000|2022-04-12 09:15:20|102.47|100.07|102.84|100.44|102.84|100.44|102.47|100.07|0
1649754930000|2022-04-12 09:15:30|103.04|100.64|102.94|100.54|103.15|100.75|102.94|100.54|0
1649754940000|2022-04-12 09:15:40|102.99|100.59|102.94|100.54|102.99|100.59|102.84|100.44|0
1649754950000|2022-04-12 09:15:50|103.04|100.64|102.94|100.54|103.04|100.64|102.94|100.54|0
1649754960000|2022-04-12 09:16:00|103.04|100.64|102.89|100.49|103.04|100.64|102.89|100.49|0
1649754970000|2022-04-12 09:16:10|102.94|100.54|102.94|100.54|102.94|100.54|102.94|100.54|0
1649754980000|2022-04-12 09:16:20|102.84|100.44|103.15|100.75|103.15|100.75|102.84|100.44|0
1649754990000|2022-04-12 09:16:30|103.09|100.69|102.94|100.54|103.09|100.69|102.94|100.54|0
1649755000000|2022-04-12 09:16:40|102.84|100.44|102.73|100.33|102.84|100.44|102.73|100.33|0
1649755010000|2022-04-12 09:16:50|102.84|100.44|102.63|100.23|102.84|100.44|102.63|100.23|0
1649755020000|2022-04-12 09:17:00|102.53|100.13|102.63|100.23|102.63|100.23|102.53|100.13|0
1649755030000|2022-04-12 09:17:10|102.58|100.18|102.47|100.07|102.58|100.18|102.47|100.07|0
1649755040000|2022-04-12 09:17:20|102.42|100.02|102.32|99.92|102.53|100.13|102.32|99.92|0
1649755050000|2022-04-12 09:17:30|102.42|100.02|102.37|99.97|102.42|100.02|102.37|99.97|0
1649755060000|2022-04-12 09:17:40|102.32|99.92|102.32|99.92|102.32|99.92|102.32|99.92|0
1649755070000|2022-04-12 09:17:50|102.22|99.82|102.12|99.72|102.22|99.82|102.12|99.72|0
1649755080000|2022-04-12 09:18:00|102.27|99.87|102.32|99.92|102.37|99.97|102.27|99.87|0
1649755090000|2022-04-12 09:18:10|102.22|99.82|102.32|99.92|102.32|99.92|102.22|99.82|0
1649755100000|2022-04-12 09:18:20|102.42|100.02|102.42|100.02|102.42|100.02|102.42|100.02|0
1649755110000|2022-04-12 09:18:30|102.53|100.13|102.42|100.02|102.53|100.13|102.42|100.02|0
1649755130000|2022-04-12 09:18:50|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649755140000|2022-04-12 09:19:00|102.57|100.17|102.53|100.13|102.57|100.17|102.53|100.13|0
1649755160000|2022-04-12 09:19:20|102.57|100.17|102.63|100.23|102.63|100.23|102.53|100.13|0
1649755170000|2022-04-12 09:19:30|102.53|100.13|102.53|100.13|102.53|100.13|102.53|100.13|0
1649755180000|2022-04-12 09:19:40|102.52|100.12|102.63|100.23|102.63|100.23|102.52|100.12|0
1649755190000|2022-04-12 09:19:50|102.73|100.33|102.83|100.43|102.83|100.43|102.73|100.33|0
1649755200000|2022-04-12 09:20:00|102.73|100.33|102.63|100.23|102.73|100.33|102.63|100.23|0
1649755210000|2022-04-12 09:20:10|102.73|100.33|102.63|100.23|102.73|100.33|102.63|100.23|0
1649755220000|2022-04-12 09:20:20|102.52|100.12|102.22|99.82|102.52|100.12|102.22|99.82|0
1649755230000|2022-04-12 09:20:30|102.27|99.87|102.22|99.82|102.27|99.87|102.22|99.82|0
1649755240000|2022-04-12 09:20:40|102.11|99.71|101.81|99.41|102.11|99.71|101.7|99.3|0
1649755250000|2022-04-12 09:20:50|101.91|99.51|101.81|99.41|101.91|99.51|101.81|99.41|0
1649755260000|2022-04-12 09:21:00|101.7|99.3|101.91|99.51|101.91|99.51|101.7|99.3|0
1649755270000|2022-04-12 09:21:10|101.86|99.46|101.86|99.46|101.86|99.46|101.86|99.46|0
1649755280000|2022-04-12 09:21:20|101.91|99.51|101.91|99.51|102.01|99.61|101.91|99.51|0
1649755290000|2022-04-12 09:21:30|102.01|99.61|102.11|99.71|102.22|99.82|102.01|99.61|0
1649755300000|2022-04-12 09:21:40|102.01|99.61|102.01|99.61|102.01|99.61|102.01|99.61|0
1649755310000|2022-04-12 09:21:50|102.22|99.82|102.11|99.71|102.32|99.92|102.11|99.71|0
1649755320000|2022-04-12 09:22:00|102.16|99.76|102.11|99.71|102.22|99.82|102.11|99.71|0
1649755330000|2022-04-12 09:22:10|102.22|99.82|102.21|99.81|102.22|99.82|102.21|99.81|0
1649755340000|2022-04-12 09:22:20|102.32|99.92|102.21|99.81|102.32|99.92|102.21|99.81|0
1649755350000|2022-04-12 09:22:30|102.42|100.02|102.52|100.12|102.52|100.12|102.42|100.02|0
1649755360000|2022-04-12 09:22:40|102.63|100.23|102.83|100.43|102.83|100.43|102.63|100.23|0
1649755370000|2022-04-12 09:22:50|102.78|100.38|102.73|100.33|102.78|100.38|102.73|100.33|0
1649755380000|2022-04-12 09:23:00|102.78|100.38|102.73|100.33|102.83|100.43|102.73|100.33|0
1649755390000|2022-04-12 09:23:10|102.78|100.38|102.83|100.43|102.83|100.43|102.73|100.33|0
1649755400000|2022-04-12 09:23:20|102.73|100.33|102.63|100.23|102.78|100.38|102.63|100.23|0
1649755410000|2022-04-12 09:23:30|102.62|100.22|102.83|100.43|102.83|100.43|102.62|100.22|0
1649755420000|2022-04-12 09:23:40|102.88|100.48|102.88|100.48|102.88|100.48|102.88|100.48|0
1649755430000|2022-04-12 09:23:50|102.73|100.33|102.62|100.22|102.73|100.33|102.62|100.22|0
1649755440000|2022-04-12 09:24:00|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1649755450000|2022-04-12 09:24:10|102.62|100.22|102.62|100.22|102.62|100.22|102.52|100.12|0
1649755470000|2022-04-12 09:24:30|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1649755480000|2022-04-12 09:24:40|102.42|100.02|102.52|100.12|102.52|100.12|102.42|100.02|0
1649755490000|2022-04-12 09:24:50|102.57|100.17|102.62|100.22|102.62|100.22|102.57|100.17|0
1649755500000|2022-04-12 09:25:00|102.52|100.12|102.62|100.22|102.62|100.22|102.52|100.12|0
1649755520000|2022-04-12 09:25:20|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1649755530000|2022-04-12 09:25:30|102.42|100.02|102.42|100.02|102.47|100.07|102.42|100.02|0
1649755540000|2022-04-12 09:25:40|102.52|100.12|102.52|100.12|102.52|100.12|102.52|100.12|0
1649755550000|2022-04-12 09:25:50|102.42|100.02|102.42|100.02|102.42|100.02|102.42|100.02|0
1649755560000|2022-04-12 09:26:00|102.31|99.91|102.42|100.02|102.42|100.02|102.31|99.91|0
1649755570000|2022-04-12 09:26:10|102.36|99.96|102.83|100.43|102.83|100.43|102.31|99.91|0
1649755580000|2022-04-12 09:26:20|102.93|100.53|102.83|100.43|102.93|100.53|102.83|100.43|0
1649755590000|2022-04-12 09:26:30|102.73|100.33|102.83|100.43|102.83|100.43|102.73|100.33|0
1649755600000|2022-04-12 09:26:40|102.93|100.53|102.93|100.53|102.93|100.53|102.93|100.53|0
1649755610000|2022-04-12 09:26:50|102.88|100.48|102.52|100.12|102.88|100.48|102.52|100.12|0
1649755620000|2022-04-12 09:27:00|102.47|100.07|102.52|100.12|102.52|100.12|102.42|100.02|0
1649755630000|2022-04-12 09:27:10|102.42|100.02|102.57|100.17|102.57|100.17|102.42|100.02|0
1649755640000|2022-04-12 09:27:20|102.52|100.12|102.73|100.33|102.73|100.33|102.52|100.12|0
1649755650000|2022-04-12 09:27:30|102.62|100.22|102.83|100.43|102.83|100.43|102.62|100.22|0
1649755660000|2022-04-12 09:27:40|102.77|100.37|102.83|100.43|102.83|100.43|102.77|100.37|0
1649755670000|2022-04-12 09:27:50|102.93|100.53|102.88|100.48|102.93|100.53|102.88|100.48|0
1649755680000|2022-04-12 09:28:00|102.83|100.43|103.03|100.63|103.03|100.63|102.83|100.43|0
1649755690000|2022-04-12 09:28:10|102.98|100.58|103.14|100.74|103.14|100.74|102.98|100.58|0
1649755700000|2022-04-12 09:28:20|103.5|101.1|103.55|101.15|103.55|101.15|103.45|101.05|0
1649755710000|2022-04-12 09:28:30|103.45|101.05|103.45|101.05|103.45|101.05|103.45|101.05|0
1649755720000|2022-04-12 09:28:40|103.55|101.15|103.55|101.15|103.55|101.15|103.55|101.15|0
1649755730000|2022-04-12 09:28:50|103.6|101.2|103.65|101.25|103.65|101.25|103.6|101.2|0
1649755740000|2022-04-12 09:29:00|103.55|101.15|103.5|101.1|103.55|101.15|103.45|101.05|0
1649755750000|2022-04-12 09:29:10|103.55|101.15|103.55|101.15|103.55|101.15|103.55|101.15|0
1649755760000|2022-04-12 09:29:20|103.65|101.25|103.45|101.05|103.65|101.25|103.39|100.99|0
1649755770000|2022-04-12 09:29:30|103.55|101.15|103.45|101.05|103.55|101.15|103.45|101.05|0
1649755780000|2022-04-12 09:29:40|103.34|100.94|103.45|101.05|103.45|101.05|103.34|100.94|0
1649755790000|2022-04-12 09:29:50|103.24|100.84|103.45|101.05|103.45|101.05|103.24|100.84|0
1649755800000|2022-04-12 09:30:00|103.34|100.94|103.55|101.15|103.55|101.15|103.34|100.94|0
1649755810000|2022-04-12 09:30:10|103.65|101.25|103.76|101.36|103.76|101.36|103.65|101.25|0
1649755820000|2022-04-12 09:30:20|103.65|101.25|103.55|101.15|103.65|101.25|103.55|101.15|0
1649755830000|2022-04-12 09:30:30|103.6|101.2|103.55|101.15|103.6|101.2|103.55|101.15|0
1649755840000|2022-04-12 09:30:40|103.44|101.04|103.44|101.04|103.44|101.04|103.39|100.99|0
1649755850000|2022-04-12 09:30:50|103.49|101.09|103.49|101.09|103.55|101.15|103.49|101.09|0
1649755860000|2022-04-12 09:31:00|103.44|101.04|103.13|100.73|103.44|101.04|103.13|100.73|0
1649755870000|2022-04-12 09:31:10|103.18|100.78|103.13|100.73|103.18|100.78|103.08|100.68|0
1649755880000|2022-04-12 09:31:20|103.08|100.68|103.24|100.84|103.24|100.84|103.08|100.68|0
1649755890000|2022-04-12 09:31:30|103.13|100.73|103.13|100.73|103.13|100.73|103.13|100.73|0
1649755900000|2022-04-12 09:31:40|103.03|100.63|103.03|100.63|103.03|100.63|103.03|100.63|0
1649755910000|2022-04-12 09:31:50|103.13|100.73|103.55|101.15|103.55|101.15|103.13|100.73|0
1649755920000|2022-04-12 09:32:00|103.6|101.2|103.65|101.25|103.65|101.25|103.55|101.15|0
1649755930000|2022-04-12 09:32:10|104.01|101.61|104.27|101.87|104.27|101.87|104.01|101.61|0
1649755940000|2022-04-12 09:32:20|104.38|101.98|104.27|101.87|104.48|102.08|104.27|101.87|0
1649755950000|2022-04-12 09:32:30|104.07|101.67|104.07|101.67|104.17|101.77|104.07|101.67|0
1649755960000|2022-04-12 09:32:40|104.17|101.77|104.17|101.77|104.27|101.87|104.17|101.77|0
1649755970000|2022-04-12 09:32:50|104.11|101.71|104.06|101.66|104.11|101.71|104.06|101.66|0
1649755980000|2022-04-12 09:33:00|104.11|101.71|103.96|101.56|104.11|101.71|103.96|101.56|0
1649755990000|2022-04-12 09:33:10|103.86|101.46|103.75|101.35|103.86|101.46|103.75|101.35|0
1649756000000|2022-04-12 09:33:20|103.86|101.46|103.75|101.35|103.86|101.46|103.75|101.35|0
1649756010000|2022-04-12 09:33:30|103.65|101.25|103.75|101.35|103.75|101.35|103.65|101.25|0
1649756020000|2022-04-12 09:33:40|103.7|101.3|103.65|101.25|103.7|101.3|103.65|101.25|0
1649756040000|2022-04-12 09:34:00|103.75|101.35|103.75|101.35|103.75|101.35|103.75|101.35|0
1649756050000|2022-04-12 09:34:10|103.65|101.25|103.65|101.25|103.65|101.25|103.6|101.2|0
1649756060000|2022-04-12 09:34:20|103.75|101.35|103.86|101.46|103.86|101.46|103.75|101.35|0
1649756070000|2022-04-12 09:34:30|103.75|101.35|103.75|101.35|103.75|101.35|103.75|101.35|0
1649756080000|2022-04-12 09:34:40|103.86|101.46|103.65|101.25|103.86|101.46|103.65|101.25|0
1649756090000|2022-04-12 09:34:50|103.75|101.35|103.75|101.35|103.75|101.35|103.65|101.25|0
1649756100000|2022-04-12 09:35:00|103.8|101.4|103.86|101.46|103.86|101.46|103.8|101.4|0
1649756110000|2022-04-12 09:35:10|103.75|101.35|103.65|101.25|103.86|101.46|103.65|101.25|0
1649756120000|2022-04-12 09:35:20|103.54|101.14|103.54|101.14|103.54|101.14|103.54|101.14|0
1649756130000|2022-04-12 09:35:30|103.49|101.09|103.54|101.14|103.54|101.14|103.49|101.09|0
1649756140000|2022-04-12 09:35:40|103.44|101.04|103.44|101.04|103.44|101.04|103.44|101.04|0
1649756150000|2022-04-12 09:35:50|103.54|101.14|103.65|101.25|103.65|101.25|103.54|101.14|0
1649756160000|2022-04-12 09:36:00|103.75|101.35|103.65|101.25|103.75|101.35|103.65|101.25|0
1649756170000|2022-04-12 09:36:10|103.75|101.35|103.85|101.45|103.85|101.45|103.75|101.35|0
1649756180000|2022-04-12 09:36:20|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1649756200000|2022-04-12 09:36:40|103.85|101.45|104.06|101.66|104.06|101.66|103.85|101.45|0
1649756210000|2022-04-12 09:36:50|104.17|101.77|104.17|101.77|104.17|101.77|104.17|101.77|0
1649756220000|2022-04-12 09:37:00|104.06|101.66|104.06|101.66|104.11|101.71|104.06|101.66|0
1649756230000|2022-04-12 09:37:10|104.01|101.61|103.96|101.56|104.01|101.61|103.96|101.56|0
1649756240000|2022-04-12 09:37:20|104.06|101.66|104.06|101.66|104.06|101.66|104.01|101.61|0
1649756250000|2022-04-12 09:37:30|103.96|101.56|103.8|101.4|103.96|101.56|103.8|101.4|0
1649756260000|2022-04-12 09:37:40|103.75|101.35|103.85|101.45|103.85|101.45|103.75|101.35|0
1649756270000|2022-04-12 09:37:50|104.06|101.66|104.06|101.66|104.06|101.66|104.06|101.66|0
1649756290000|2022-04-12 09:38:10|104.16|101.76|104.58|102.18|104.58|102.18|104.16|101.76|0
1649756300000|2022-04-12 09:38:20|104.42|102.02|104.27|101.87|104.42|102.02|104.27|101.87|0
1649756310000|2022-04-12 09:38:30|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1649756320000|2022-04-12 09:38:40|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1649756330000|2022-04-12 09:38:50|104.06|101.66|104.16|101.76|104.16|101.76|104.06|101.66|0
1649756340000|2022-04-12 09:39:00|104.06|101.66|104.06|101.66|104.06|101.66|104.01|101.61|0
1649756350000|2022-04-12 09:39:10|104.11|101.71|104.37|101.97|104.37|101.97|104.11|101.71|0
1649756360000|2022-04-12 09:39:20|104.48|102.08|104.37|101.97|104.48|102.08|104.37|101.97|0
1649756370000|2022-04-12 09:39:30|104.42|102.02|104.37|101.97|104.42|102.02|104.37|101.97|0
1649756380000|2022-04-12 09:39:40|104.27|101.87|104.16|101.76|104.27|101.87|104.16|101.76|0
1649756390000|2022-04-12 09:39:50|104.21|101.81|104.27|101.87|104.27|101.87|104.16|101.76|0
1649756400000|2022-04-12 09:40:00|104.32|101.92|104.32|101.92|104.32|101.92|104.32|101.92|0
1649756410000|2022-04-12 09:40:10|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1649756420000|2022-04-12 09:40:20|104.48|102.08|104.68|102.28|104.68|102.28|104.48|102.08|0
1649756430000|2022-04-12 09:40:30|104.48|102.08|104.47|102.07|104.48|102.08|104.37|101.97|0
1649756440000|2022-04-12 09:40:40|104.58|102.18|104.37|101.97|104.58|102.18|104.37|101.97|0
1649756450000|2022-04-12 09:40:50|104.47|102.07|104.58|102.18|104.58|102.18|104.47|102.07|0
1649756460000|2022-04-12 09:41:00|104.47|102.07|104.52|102.12|104.52|102.12|104.47|102.07|0
1649756470000|2022-04-12 09:41:10|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649756480000|2022-04-12 09:41:20|104.37|101.97|104.47|102.07|104.47|102.07|104.37|101.97|0
1649756490000|2022-04-12 09:41:30|104.37|101.97|104.37|101.97|104.42|102.02|104.37|101.97|0
1649756500000|2022-04-12 09:41:40|104.58|102.18|104.58|102.18|104.63|102.23|104.58|102.18|0
1649756520000|2022-04-12 09:42:00|104.47|102.07|104.27|101.87|104.47|102.07|104.27|101.87|0
1649756530000|2022-04-12 09:42:10|104.32|101.92|104.27|101.87|104.37|101.97|104.27|101.87|0
1649756540000|2022-04-12 09:42:20|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1649756550000|2022-04-12 09:42:30|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1649756570000|2022-04-12 09:42:50|104.37|101.97|104.37|101.97|104.37|101.97|104.37|101.97|0
1649756580000|2022-04-12 09:43:00|104.27|101.87|104.37|101.97|104.37|101.97|104.27|101.87|0
1649756600000|2022-04-12 09:43:20|104.26|101.86|104.26|101.86|104.26|101.86|104.26|101.86|0
1649756610000|2022-04-12 09:43:30|104.37|101.97|104.37|101.97|104.42|102.02|104.37|101.97|0
1649756620000|2022-04-12 09:43:40|104.42|102.02|104.47|102.07|104.47|102.07|104.42|102.02|0
1649756650000|2022-04-12 09:44:10|104.68|102.28|104.47|102.07|104.68|102.28|104.47|102.07|0
1649756660000|2022-04-12 09:44:20|104.52|102.12|104.58|102.18|104.58|102.18|104.52|102.12|0
1649756670000|2022-04-12 09:44:30|104.68|102.28|104.68|102.28|104.68|102.28|104.68|102.28|0
1649756680000|2022-04-12 09:44:40|104.73|102.33|104.73|102.33|104.73|102.33|104.73|102.33|0
1649756690000|2022-04-12 09:44:50|104.68|102.28|104.78|102.38|104.78|102.38|104.68|102.28|0
1649756700000|2022-04-12 09:45:00|104.89|102.49|105.1|102.7|105.1|102.7|104.89|102.49|0
1649756710000|2022-04-12 09:45:10|105.15|102.75|104.68|102.28|105.15|102.75|104.68|102.28|0
1649756720000|2022-04-12 09:45:20|104.58|102.18|104.63|102.23|104.63|102.23|104.58|102.18|0
1649756730000|2022-04-12 09:45:30|104.47|102.07|104.37|101.97|104.47|102.07|104.26|101.86|0
1649756740000|2022-04-12 09:45:40|104.42|102.02|104.78|102.38|104.78|102.38|104.42|102.02|0
1649756750000|2022-04-12 09:45:50|104.89|102.49|104.99|102.59|104.99|102.59|104.89|102.49|0
1649756760000|2022-04-12 09:46:00|104.89|102.49|104.78|102.38|104.89|102.49|104.78|102.38|0
1649756770000|2022-04-12 09:46:10|104.89|102.49|104.78|102.38|104.89|102.49|104.78|102.38|0
1649756780000|2022-04-12 09:46:20|104.68|102.28|104.68|102.28|104.68|102.28|104.68|102.28|0
1649756790000|2022-04-12 09:46:30|104.57|102.17|104.57|102.17|104.68|102.28|104.57|102.17|0
1649756800000|2022-04-12 09:46:40|104.47|102.07|104.47|102.07|104.47|102.07|104.37|101.97|0
1649756810000|2022-04-12 09:46:50|104.57|102.17|104.57|102.17|104.57|102.17|104.57|102.17|0
1649756820000|2022-04-12 09:47:00|104.47|102.07|104.68|102.28|104.68|102.28|104.47|102.07|0
1649756830000|2022-04-12 09:47:10|104.62|102.22|104.47|102.07|104.68|102.28|104.47|102.07|0
1649756840000|2022-04-12 09:47:20|104.42|102.02|104.47|102.07|104.47|102.07|104.42|102.02|0
1649756850000|2022-04-12 09:47:30|104.37|101.97|104.26|101.86|104.37|101.97|104.26|101.86|0
1649756860000|2022-04-12 09:47:40|104.31|101.91|104.26|101.86|104.31|101.91|104.26|101.86|0
1649756870000|2022-04-12 09:47:50|104.21|101.81|104.21|101.81|104.21|101.81|104.21|101.81|0
1649756880000|2022-04-12 09:48:00|104.16|101.76|104.21|101.81|104.21|101.81|104.16|101.76|0
1649756890000|2022-04-12 09:48:10|104.16|101.76|104.16|101.76|104.26|101.86|104.16|101.76|0
1649756900000|2022-04-12 09:48:20|104.37|101.97|104.16|101.76|104.37|101.97|104.16|101.76|0
1649756910000|2022-04-12 09:48:30|104.05|101.65|103.95|101.55|104.05|101.65|103.85|101.45|0
1649756920000|2022-04-12 09:48:40|103.85|101.45|103.85|101.45|103.85|101.45|103.85|101.45|0
1649756940000|2022-04-12 09:49:00|103.9|101.5|103.85|101.45|103.9|101.5|103.85|101.45|0
1649756950000|2022-04-12 09:49:10|103.74|101.34|103.74|101.34|103.85|101.45|103.74|101.34|0
1649756970000|2022-04-12 09:49:30|103.85|101.45|103.85|101.45|103.85|101.45|103.85|101.45|0
1649756980000|2022-04-12 09:49:40|104.05|101.65|104.05|101.65|104.05|101.65|104.05|101.65|0
1649756990000|2022-04-12 09:49:50|104.1|101.7|103.95|101.55|104.1|101.7|103.95|101.55|0
1649757000000|2022-04-12 09:50:00|104|101.6|104|101.6|104|101.6|104|101.6|0
1649757010000|2022-04-12 09:50:10|104.05|101.65|103.95|101.55|104.31|101.91|103.95|101.55|0
1649757020000|2022-04-12 09:50:20|104.05|101.65|104.57|102.17|104.57|102.17|104.05|101.65|0
1649757030000|2022-04-12 09:50:30|104.62|102.22|104.57|102.17|104.62|102.22|104.57|102.17|0
1649757040000|2022-04-12 09:50:40|104.68|102.28|104.78|102.38|104.78|102.38|104.68|102.28|0
1649757050000|2022-04-12 09:50:50|104.68|102.28|104.68|102.28|104.68|102.28|104.68|102.28|0
1649757060000|2022-04-12 09:51:00|104.78|102.38|104.88|102.48|104.88|102.48|104.78|102.38|0
1649757070000|2022-04-12 09:51:10|104.78|102.38|104.78|102.38|104.78|102.38|104.78|102.38|0
1649757080000|2022-04-12 09:51:20|104.88|102.48|104.78|102.38|104.88|102.48|104.78|102.38|0
1649757090000|2022-04-12 09:51:30|104.83|102.43|104.88|102.48|104.88|102.48|104.83|102.43|0
1649757100000|2022-04-12 09:51:40|104.83|102.43|104.68|102.28|104.88|102.48|104.68|102.28|0
1649757110000|2022-04-12 09:51:50|104.78|102.38|104.57|102.17|104.78|102.38|104.57|102.17|0
1649757120000|2022-04-12 09:52:00|104.47|102.07|104.62|102.22|104.62|102.22|104.47|102.07|0
1649757130000|2022-04-12 09:52:10|104.57|102.17|104.67|102.27|104.67|102.27|104.57|102.17|0
1649757140000|2022-04-12 09:52:20|104.62|102.22|104.57|102.17|104.62|102.22|104.57|102.17|0
1649757150000|2022-04-12 09:52:30|104.62|102.22|104.57|102.17|104.62|102.22|104.52|102.12|0
1649757160000|2022-04-12 09:52:40|104.52|102.12|104.67|102.27|104.67|102.27|104.47|102.07|0
1649757170000|2022-04-12 09:52:50|104.78|102.38|104.67|102.27|104.78|102.38|104.67|102.27|0
1649757180000|2022-04-12 09:53:00|104.72|102.32|104.78|102.38|104.78|102.38|104.72|102.32|0
1649757190000|2022-04-12 09:53:10|104.83|102.43|104.78|102.38|104.83|102.43|104.78|102.38|0
1649757200000|2022-04-12 09:53:20|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1649757210000|2022-04-12 09:53:30|104.83|102.43|104.78|102.38|104.83|102.43|104.78|102.38|0
1649757220000|2022-04-12 09:53:40|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1649757230000|2022-04-12 09:53:50|104.93|102.53|104.99|102.59|104.99|102.59|104.93|102.53|0
1649757240000|2022-04-12 09:54:00|105.09|102.69|104.88|102.48|105.09|102.69|104.88|102.48|0
1649757250000|2022-04-12 09:54:10|104.93|102.53|104.99|102.59|104.99|102.59|104.88|102.48|0
1649757260000|2022-04-12 09:54:20|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1649757270000|2022-04-12 09:54:30|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1649757280000|2022-04-12 09:54:40|104.88|102.48|105.19|102.79|105.19|102.79|104.88|102.48|0
1649757290000|2022-04-12 09:54:50|105.51|103.11|105.61|103.21|105.61|103.21|105.51|103.11|0
1649757300000|2022-04-12 09:55:00|105.51|103.11|105.51|103.11|105.51|103.11|105.51|103.11|0
1649757310000|2022-04-12 09:55:10|105.4|103|105.51|103.11|105.51|103.11|105.4|103|0
1649757320000|2022-04-12 09:55:20|105.56|103.16|105.4|103|105.61|103.21|105.3|102.9|0
1649757330000|2022-04-12 09:55:30|105.45|103.05|104.99|102.59|105.45|103.05|104.99|102.59|0
1649757340000|2022-04-12 09:55:40|105.09|102.69|105.09|102.69|105.09|102.69|105.09|102.69|0
1649757350000|2022-04-12 09:55:50|105.04|102.64|105.09|102.69|105.09|102.69|105.04|102.64|0
1649757370000|2022-04-12 09:56:10|105.03|102.63|105.09|102.69|105.09|102.69|105.03|102.63|0
1649757380000|2022-04-12 09:56:20|104.98|102.58|105.09|102.69|105.09|102.69|104.98|102.58|0
1649757390000|2022-04-12 09:56:30|104.98|102.58|104.98|102.58|104.98|102.58|104.98|102.58|0
1649757400000|2022-04-12 09:56:40|104.78|102.38|104.88|102.48|104.88|102.48|104.78|102.38|0
1649757410000|2022-04-12 09:56:50|104.78|102.38|104.78|102.38|104.78|102.38|104.78|102.38|0
1649757420000|2022-04-12 09:57:00|104.88|102.48|104.67|102.27|104.88|102.48|104.67|102.27|0
1649757430000|2022-04-12 09:57:10|104.78|102.38|104.78|102.38|104.78|102.38|104.78|102.38|0
1649757440000|2022-04-12 09:57:20|104.67|102.27|104.62|102.22|104.67|102.27|104.57|102.17|0
1649757450000|2022-04-12 09:57:30|104.67|102.27|104.67|102.27|104.67|102.27|104.57|102.17|0
1649757460000|2022-04-12 09:57:40|104.78|102.38|104.77|102.37|104.78|102.38|104.67|102.27|0
1649757470000|2022-04-12 09:57:50|105.09|102.69|105.3|102.9|105.3|102.9|105.09|102.69|0
1649757480000|2022-04-12 09:58:00|105.24|102.84|105.19|102.79|105.3|102.9|105.19|102.79|0
1649757490000|2022-04-12 09:58:10|105.3|102.9|105.3|102.9|105.3|102.9|105.24|102.84|0
1649757500000|2022-04-12 09:58:20|105.4|103|105.51|103.11|105.51|103.11|105.4|103|0
1649757510000|2022-04-12 09:58:30|105.4|103|105.72|103.32|105.72|103.32|105.4|103|0
1649757520000|2022-04-12 09:58:40|105.93|103.53|105.61|103.21|105.93|103.53|105.61|103.21|0
1649757530000|2022-04-12 09:58:50|105.72|103.32|105.61|103.21|105.72|103.32|105.61|103.21|0
1649757540000|2022-04-12 09:59:00|105.51|103.11|105.19|102.79|105.51|103.11|105.19|102.79|0
1649757550000|2022-04-12 09:59:10|105.09|102.69|104.98|102.58|105.09|102.69|104.98|102.58|0
1649757560000|2022-04-12 09:59:20|104.93|102.53|104.88|102.48|104.93|102.53|104.88|102.48|0
1649757570000|2022-04-12 09:59:30|104.67|102.27|104.57|102.17|104.67|102.27|104.57|102.17|0
1649757580000|2022-04-12 09:59:40|104.46|102.06|104.57|102.17|104.57|102.17|104.46|102.06|0
1649757590000|2022-04-12 09:59:50|104.67|102.27|104.56|102.16|104.67|102.27|104.56|102.16|0
1649757600000|2022-04-12 10:00:00|104.51|102.11|104.61|102.21|104.61|102.21|104.36|101.96|0
1649757610000|2022-04-12 10:00:10|104.67|102.27|104.61|102.21|104.67|102.27|104.56|102.16|0
1649757620000|2022-04-12 10:00:20|104.56|102.16|104.56|102.16|104.67|102.27|104.56|102.16|0
1649757630000|2022-04-12 10:00:30|104.46|102.06|104.67|102.27|104.67|102.27|104.46|102.06|0
1649757640000|2022-04-12 10:00:40|104.77|102.37|104.77|102.37|104.98|102.58|104.77|102.37|0
1649757650000|2022-04-12 10:00:50|104.67|102.27|104.67|102.27|104.67|102.27|104.67|102.27|0
1649757660000|2022-04-12 10:01:00|104.77|102.37|104.77|102.37|104.77|102.37|104.67|102.27|0
1649757670000|2022-04-12 10:01:10|104.67|102.27|104.88|102.48|104.88|102.48|104.67|102.27|0
1649757680000|2022-04-12 10:01:20|104.77|102.37|104.77|102.37|104.77|102.37|104.77|102.37|0
1649757690000|2022-04-12 10:01:30|104.82|102.42|104.77|102.37|104.88|102.48|104.77|102.37|0
1649757700000|2022-04-12 10:01:40|104.67|102.27|104.67|102.27|104.72|102.32|104.67|102.27|0
1649757710000|2022-04-12 10:01:50|104.77|102.37|104.88|102.48|104.88|102.48|104.77|102.37|0
1649757720000|2022-04-12 10:02:00|104.98|102.58|104.98|102.58|104.98|102.58|104.98|102.58|0
1649757730000|2022-04-12 10:02:10|105.19|102.79|105.29|102.89|105.29|102.89|105.19|102.79|0
1649757740000|2022-04-12 10:02:20|105.4|103|105.29|102.89|105.4|103|105.29|102.89|0
1649757760000|2022-04-12 10:02:40|105.34|102.94|105.4|103|105.4|103|105.34|102.94|0
1649757770000|2022-04-12 10:02:50|105.5|103.1|105.61|103.21|105.71|103.31|105.5|103.1|0
1649757780000|2022-04-12 10:03:00|105.71|103.31|105.82|103.42|105.82|103.42|105.71|103.31|0
1649757790000|2022-04-12 10:03:10|105.76|103.36|105.61|103.21|105.76|103.36|105.61|103.21|0
1649757800000|2022-04-12 10:03:20|105.66|103.26|105.61|103.21|105.71|103.31|105.61|103.21|0
1649757810000|2022-04-12 10:03:30|105.5|103.1|105.4|103|105.5|103.1|105.4|103|0
1649757820000|2022-04-12 10:03:40|105.29|102.89|105.4|103|105.4|103|105.29|102.89|0
1649757830000|2022-04-12 10:03:50|105.29|102.89|105.34|102.94|105.34|102.94|105.29|102.89|0
1649757840000|2022-04-12 10:04:00|105.4|103|105.19|102.79|105.4|103|105.19|102.79|0
1649757850000|2022-04-12 10:04:10|105.08|102.68|105.29|102.89|105.4|103|105.08|102.68|0
1649757860000|2022-04-12 10:04:20|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1649757870000|2022-04-12 10:04:30|105.13|102.73|105.19|102.79|105.19|102.79|105.13|102.73|0
1649757880000|2022-04-12 10:04:40|105.08|102.68|105.08|102.68|105.08|102.68|104.98|102.58|0
1649757900000|2022-04-12 10:05:00|104.98|102.58|104.98|102.58|104.98|102.58|104.98|102.58|0
1649757910000|2022-04-12 10:05:10|104.87|102.47|104.77|102.37|104.87|102.47|104.77|102.37|0
1649757920000|2022-04-12 10:05:20|104.87|102.47|104.77|102.37|104.87|102.47|104.77|102.37|0
1649757930000|2022-04-12 10:05:30|104.67|102.27|104.98|102.58|104.98|102.58|104.67|102.27|0
1649757940000|2022-04-12 10:05:40|104.87|102.47|104.98|102.58|104.98|102.58|104.77|102.37|0
1649757950000|2022-04-12 10:05:50|104.87|102.47|104.77|102.37|104.87|102.47|104.77|102.37|0
1649757960000|2022-04-12 10:06:00|104.66|102.26|104.66|102.26|104.66|102.26|104.56|102.16|0
1649757970000|2022-04-12 10:06:10|104.56|102.16|104.46|102.06|104.56|102.16|104.35|101.95|0
1649757990000|2022-04-12 10:06:30|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649758000000|2022-04-12 10:06:40|104.25|101.85|104.25|101.85|104.35|101.95|104.25|101.85|0
1649758010000|2022-04-12 10:06:50|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649758020000|2022-04-12 10:07:00|104.25|101.85|104.25|101.85|104.25|101.85|104.14|101.74|0
1649758030000|2022-04-12 10:07:10|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649758040000|2022-04-12 10:07:20|104.4|102|104.46|102.06|104.46|102.06|104.4|102|0
1649758050000|2022-04-12 10:07:30|104.56|102.16|104.56|102.16|104.66|102.26|104.56|102.16|0
1649758080000|2022-04-12 10:08:00|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1649758090000|2022-04-12 10:08:10|104.35|101.95|104.25|101.85|104.35|101.95|104.25|101.85|0
1649758100000|2022-04-12 10:08:20|104.56|102.16|104.66|102.26|104.66|102.26|104.56|102.16|0
1649758110000|2022-04-12 10:08:30|104.61|102.21|104.66|102.26|104.66|102.26|104.61|102.21|0
1649758120000|2022-04-12 10:08:40|104.61|102.21|104.66|102.26|104.66|102.26|104.61|102.21|0
1649758130000|2022-04-12 10:08:50|104.77|102.37|104.98|102.58|105.18|102.78|104.77|102.37|0
1649758140000|2022-04-12 10:09:00|104.87|102.47|104.77|102.37|104.98|102.58|104.77|102.37|0
1649758150000|2022-04-12 10:09:10|104.98|102.58|104.98|102.58|105.03|102.63|104.98|102.58|0
1649758160000|2022-04-12 10:09:20|105.08|102.68|104.98|102.58|105.08|102.68|104.98|102.58|0
1649758170000|2022-04-12 10:09:30|104.92|102.52|104.87|102.47|104.92|102.52|104.87|102.47|0
1649758180000|2022-04-12 10:09:40|104.77|102.37|104.87|102.47|104.87|102.47|104.77|102.37|0
1649758190000|2022-04-12 10:09:50|104.82|102.42|104.92|102.52|104.92|102.52|104.82|102.42|0
1649758200000|2022-04-12 10:10:00|104.87|102.47|104.87|102.47|104.97|102.57|104.87|102.47|0
1649758210000|2022-04-12 10:10:10|104.82|102.42|104.82|102.42|104.82|102.42|104.82|102.42|0
1649758220000|2022-04-12 10:10:20|104.71|102.31|104.66|102.26|104.71|102.31|104.56|102.16|0
1649758230000|2022-04-12 10:10:30|104.45|102.05|104.35|101.95|104.45|102.05|104.35|101.95|0
1649758250000|2022-04-12 10:10:50|104.45|102.05|104.35|101.95|104.45|102.05|104.35|101.95|0
1649758260000|2022-04-12 10:11:00|104.29|101.89|104.35|101.95|104.45|102.05|104.29|101.89|0
1649758270000|2022-04-12 10:11:10|104.4|102|104.45|102.05|104.45|102.05|104.35|101.95|0
1649758280000|2022-04-12 10:11:20|104.35|101.95|104.5|102.1|104.56|102.16|104.35|101.95|0
1649758290000|2022-04-12 10:11:30|104.56|102.16|104.66|102.26|104.87|102.47|104.56|102.16|0
1649758300000|2022-04-12 10:11:40|104.56|102.16|104.66|102.26|104.66|102.26|104.56|102.16|0
1649758310000|2022-04-12 10:11:50|104.76|102.36|104.76|102.36|104.76|102.36|104.76|102.36|0
1649758320000|2022-04-12 10:12:00|104.66|102.26|104.66|102.26|104.66|102.26|104.61|102.21|0
1649758330000|2022-04-12 10:12:10|104.76|102.36|104.87|102.47|104.97|102.57|104.76|102.36|0
1649758340000|2022-04-12 10:12:20|104.76|102.36|104.76|102.36|104.81|102.41|104.76|102.36|0
1649758350000|2022-04-12 10:12:30|104.87|102.47|104.87|102.47|104.87|102.47|104.87|102.47|0
1649758360000|2022-04-12 10:12:40|104.81|102.41|104.81|102.41|104.81|102.41|104.76|102.36|0
1649758370000|2022-04-12 10:12:50|104.76|102.36|104.76|102.36|104.76|102.36|104.71|102.31|0
1649758380000|2022-04-12 10:13:00|104.81|102.41|104.76|102.36|104.81|102.41|104.66|102.26|0
1649758390000|2022-04-12 10:13:10|104.87|102.47|105.13|102.73|105.13|102.73|104.81|102.41|0
1649758400000|2022-04-12 10:13:20|105.18|102.78|105.23|102.83|105.23|102.83|105.18|102.78|0
1649758410000|2022-04-12 10:13:30|105.29|102.89|105.6|103.2|105.6|103.2|105.29|102.89|0
1649758420000|2022-04-12 10:13:40|105.7|103.3|105.6|103.2|105.7|103.3|105.6|103.2|0
1649758430000|2022-04-12 10:13:50|105.49|103.09|105.49|103.09|105.49|103.09|105.49|103.09|0
1649758440000|2022-04-12 10:14:00|105.6|103.2|105.29|102.89|105.6|103.2|105.29|102.89|0
1649758450000|2022-04-12 10:14:10|105.18|102.78|105.18|102.78|105.29|102.89|105.18|102.78|0
1649758460000|2022-04-12 10:14:20|104.87|102.47|104.76|102.36|104.87|102.47|104.76|102.36|0
1649758470000|2022-04-12 10:14:30|104.87|102.47|104.87|102.47|104.87|102.47|104.81|102.41|0
1649758480000|2022-04-12 10:14:40|104.6|102.2|104.6|102.2|104.6|102.2|104.6|102.2|0
1649758490000|2022-04-12 10:14:50|104.66|102.26|104.55|102.15|104.66|102.26|104.55|102.15|0
1649758500000|2022-04-12 10:15:00|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1649758510000|2022-04-12 10:15:10|104.55|102.15|104.24|101.84|104.55|102.15|104.24|101.84|0
1649758520000|2022-04-12 10:15:20|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649758530000|2022-04-12 10:15:30|104.66|102.26|104.45|102.05|104.66|102.26|104.45|102.05|0
1649758540000|2022-04-12 10:15:40|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649758560000|2022-04-12 10:16:00|104.55|102.15|104.55|102.15|104.55|102.15|104.55|102.15|0
1649758570000|2022-04-12 10:16:10|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1649758580000|2022-04-12 10:16:20|104.39|101.99|104.45|102.05|104.45|102.05|104.39|101.99|0
1649758600000|2022-04-12 10:16:40|104.34|101.94|104.19|101.79|104.34|101.94|104.19|101.79|0
1649758610000|2022-04-12 10:16:50|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649758620000|2022-04-12 10:17:00|104.03|101.63|104.14|101.74|104.14|101.74|104.03|101.63|0
1649758630000|2022-04-12 10:17:10|104.03|101.63|104.03|101.63|104.03|101.63|104.03|101.63|0
1649758640000|2022-04-12 10:17:20|103.93|101.53|104.03|101.63|104.03|101.63|103.93|101.53|0
1649758650000|2022-04-12 10:17:30|104.24|101.84|104.34|101.94|104.45|102.05|104.24|101.84|0
1649758660000|2022-04-12 10:17:40|104.24|101.84|104.14|101.74|104.24|101.84|104.14|101.74|0
1649758670000|2022-04-12 10:17:50|104.19|101.79|104.19|101.79|104.24|101.84|104.19|101.79|0
1649758680000|2022-04-12 10:18:00|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649758690000|2022-04-12 10:18:10|104.24|101.84|104.24|101.84|104.24|101.84|104.19|101.79|0
1649758700000|2022-04-12 10:18:20|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649758710000|2022-04-12 10:18:30|103.93|101.53|103.72|101.32|103.93|101.53|103.72|101.32|0
1649758720000|2022-04-12 10:18:40|103.62|101.22|103.82|101.42|103.82|101.42|103.62|101.22|0
1649758730000|2022-04-12 10:18:50|103.77|101.37|103.72|101.32|103.77|101.37|103.72|101.32|0
1649758740000|2022-04-12 10:19:00|103.82|101.42|103.77|101.37|103.82|101.42|103.72|101.32|0
1649758750000|2022-04-12 10:19:10|103.82|101.42|103.72|101.32|103.82|101.42|103.72|101.32|0
1649758760000|2022-04-12 10:19:20|103.62|101.22|103.62|101.22|103.62|101.22|103.62|101.22|0
1649758770000|2022-04-12 10:19:30|103.72|101.32|103.77|101.37|103.77|101.37|103.72|101.32|0
1649758780000|2022-04-12 10:19:40|103.82|101.42|103.72|101.32|103.93|101.53|103.72|101.32|0
1649758790000|2022-04-12 10:19:50|103.62|101.22|103.62|101.22|103.72|101.32|103.62|101.22|0
1649758800000|2022-04-12 10:20:00|103.72|101.32|103.82|101.42|103.82|101.42|103.62|101.22|0
1649758810000|2022-04-12 10:20:10|103.72|101.32|103.62|101.22|103.77|101.37|103.62|101.22|0
1649758820000|2022-04-12 10:20:20|103.67|101.27|103.51|101.11|103.67|101.27|103.41|101.01|0
1649758830000|2022-04-12 10:20:30|103.46|101.06|103.41|101.01|103.46|101.06|103.41|101.01|0
1649758840000|2022-04-12 10:20:40|103.3|100.9|103.41|101.01|103.41|101.01|103.3|100.9|0
1649758850000|2022-04-12 10:20:50|103.51|101.11|103.51|101.11|103.51|101.11|103.51|101.11|0
1649758860000|2022-04-12 10:21:00|103.41|101.01|103.56|101.16|103.56|101.16|103.41|101.01|0
1649758870000|2022-04-12 10:21:10|103.61|101.21|103.51|101.11|103.61|101.21|103.51|101.11|0
1649758880000|2022-04-12 10:21:20|103.61|101.21|103.51|101.11|103.61|101.21|103.51|101.11|0
1649758890000|2022-04-12 10:21:30|103.46|101.06|103.51|101.11|103.51|101.11|103.46|101.06|0
1649758900000|2022-04-12 10:21:40|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1649758910000|2022-04-12 10:21:50|103.82|101.42|103.93|101.53|103.93|101.53|103.82|101.42|0
1649758920000|2022-04-12 10:22:00|104.03|101.63|104.03|101.63|104.13|101.73|104.03|101.63|0
1649758930000|2022-04-12 10:22:10|103.92|101.52|103.92|101.52|103.92|101.52|103.92|101.52|0
1649758940000|2022-04-12 10:22:20|104.03|101.63|103.92|101.52|104.03|101.63|103.92|101.52|0
1649758950000|2022-04-12 10:22:30|103.97|101.57|104.03|101.63|104.03|101.63|103.97|101.57|0
1649758960000|2022-04-12 10:22:40|103.92|101.52|103.92|101.52|103.92|101.52|103.92|101.52|0
1649758970000|2022-04-12 10:22:50|104.03|101.63|103.92|101.52|104.03|101.63|103.92|101.52|0
1649758980000|2022-04-12 10:23:00|103.82|101.42|103.82|101.42|103.82|101.42|103.82|101.42|0
1649758990000|2022-04-12 10:23:10|103.72|101.32|103.92|101.52|103.92|101.52|103.72|101.32|0
1649759000000|2022-04-12 10:23:20|104.03|101.63|103.82|101.42|104.03|101.63|103.82|101.42|0
1649759010000|2022-04-12 10:23:30|103.72|101.32|103.61|101.21|103.72|101.32|103.61|101.21|0
1649759020000|2022-04-12 10:23:40|103.51|101.11|103.61|101.21|103.61|101.21|103.51|101.11|0
1649759030000|2022-04-12 10:23:50|103.72|101.32|103.66|101.26|103.72|101.32|103.66|101.26|0
1649759040000|2022-04-12 10:24:00|103.61|101.21|103.61|101.21|103.61|101.21|103.56|101.16|0
1649759050000|2022-04-12 10:24:10|103.51|101.11|103.41|101.01|103.51|101.11|103.3|100.9|0
1649759060000|2022-04-12 10:24:20|103.3|100.9|103.2|100.8|103.3|100.9|103.2|100.8|0
1649759070000|2022-04-12 10:24:30|103.41|101.01|103.51|101.11|103.51|101.11|103.41|101.01|0
1649759080000|2022-04-12 10:24:40|103.72|101.32|103.72|101.32|103.72|101.32|103.72|101.32|0
1649759090000|2022-04-12 10:24:50|103.77|101.37|103.77|101.37|103.77|101.37|103.77|101.37|0
1649759100000|2022-04-12 10:25:00|103.72|101.32|103.51|101.11|103.72|101.32|103.51|101.11|0
1649759110000|2022-04-12 10:25:10|103.4|101|103.3|100.9|103.4|101|103.3|100.9|0
1649759120000|2022-04-12 10:25:20|103.09|100.69|103.09|100.69|103.09|100.69|103.09|100.69|0
1649759130000|2022-04-12 10:25:30|103.2|100.8|103.25|100.85|103.25|100.85|103.09|100.69|0
1649759140000|2022-04-12 10:25:40|103.3|100.9|103.3|100.9|103.4|101|103.3|100.9|0
1649759150000|2022-04-12 10:25:50|103.4|101|103.4|101|103.4|101|103.35|100.95|0
1649759160000|2022-04-12 10:26:00|103.3|100.9|103.3|100.9|103.3|100.9|103.3|100.9|0
1649759170000|2022-04-12 10:26:10|103.4|101|103.4|101|103.4|101|103.4|101|0
1649759180000|2022-04-12 10:26:20|103.3|100.9|103.3|100.9|103.3|100.9|103.3|100.9|0
1649759200000|2022-04-12 10:26:40|103.25|100.85|103.2|100.8|103.25|100.85|103.2|100.8|0
1649759210000|2022-04-12 10:26:50|103.09|100.69|103.2|100.8|103.2|100.8|103.09|100.69|0
1649759220000|2022-04-12 10:27:00|103.09|100.69|103.2|100.8|103.2|100.8|103.09|100.69|0
1649759230000|2022-04-12 10:27:10|103.09|100.69|103.2|100.8|103.2|100.8|103.09|100.69|0
1649759240000|2022-04-12 10:27:20|103.09|100.69|103.2|100.8|103.2|100.8|103.09|100.69|0
1649759250000|2022-04-12 10:27:30|103.14|100.74|103.09|100.69|103.14|100.74|103.09|100.69|0
1649759260000|2022-04-12 10:27:40|103.25|100.85|103.4|101|103.4|101|103.25|100.85|0
1649759270000|2022-04-12 10:27:50|103.3|100.9|103.4|101|103.4|101|103.3|100.9|0
1649759280000|2022-04-12 10:28:00|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1649759290000|2022-04-12 10:28:10|103.71|101.31|103.71|101.31|103.71|101.31|103.71|101.31|0
1649759300000|2022-04-12 10:28:20|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1649759310000|2022-04-12 10:28:30|103.56|101.16|103.61|101.21|103.61|101.21|103.56|101.16|0
1649759320000|2022-04-12 10:28:40|103.66|101.26|103.71|101.31|103.71|101.31|103.66|101.26|0
1649759330000|2022-04-12 10:28:50|103.92|101.52|104.02|101.62|104.02|101.62|103.92|101.52|0
1649759340000|2022-04-12 10:29:00|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1649759350000|2022-04-12 10:29:10|104.23|101.83|104.23|101.83|104.23|101.83|104.23|101.83|0
1649759360000|2022-04-12 10:29:20|104.13|101.73|104.23|101.83|104.23|101.83|104.13|101.73|0
1649759370000|2022-04-12 10:29:30|104.34|101.94|104.34|101.94|104.34|101.94|104.34|101.94|0
1649759380000|2022-04-12 10:29:40|104.44|102.04|104.54|102.14|104.54|102.14|104.44|102.04|0
1649759390000|2022-04-12 10:29:50|104.65|102.25|104.65|102.25|104.7|102.3|104.65|102.25|0
1649759400000|2022-04-12 10:30:00|104.54|102.14|104.44|102.04|104.54|102.14|104.44|102.04|0
1649759410000|2022-04-12 10:30:10|104.54|102.14|104.75|102.35|104.75|102.35|104.54|102.14|0
1649759420000|2022-04-12 10:30:20|104.65|102.25|104.65|102.25|104.65|102.25|104.59|102.19|0
1649759430000|2022-04-12 10:30:30|104.54|102.14|104.49|102.09|104.54|102.14|104.44|102.04|0
1649759440000|2022-04-12 10:30:40|104.44|102.04|104.33|101.93|104.44|102.04|104.33|101.93|0
1649759450000|2022-04-12 10:30:50|104.23|101.83|104.13|101.73|104.23|101.83|104.13|101.73|0
1649759460000|2022-04-12 10:31:00|104.23|101.83|104.33|101.93|104.33|101.93|104.23|101.83|0
1649759470000|2022-04-12 10:31:10|104.44|102.04|104.44|102.04|104.75|102.35|104.44|102.04|0
1649759480000|2022-04-12 10:31:20|104.33|101.93|104.54|102.14|104.54|102.14|104.33|101.93|0
1649759490000|2022-04-12 10:31:30|104.44|102.04|104.54|102.14|104.54|102.14|104.44|102.04|0
1649759500000|2022-04-12 10:31:40|104.65|102.25|104.65|102.25|104.65|102.25|104.54|102.14|0
1649759510000|2022-04-12 10:31:50|104.75|102.35|104.65|102.25|104.75|102.35|104.65|102.25|0
1649759520000|2022-04-12 10:32:00|104.54|102.14|104.75|102.35|104.75|102.35|104.54|102.14|0
1649759530000|2022-04-12 10:32:10|104.65|102.25|104.65|102.25|104.75|102.35|104.65|102.25|0
1649759540000|2022-04-12 10:32:20|104.85|102.45|104.96|102.56|104.96|102.56|104.85|102.45|0
1649759550000|2022-04-12 10:32:30|104.85|102.45|104.54|102.14|104.85|102.45|104.54|102.14|0
1649759560000|2022-04-12 10:32:40|104.65|102.25|104.59|102.19|104.65|102.25|104.54|102.14|0
1649759570000|2022-04-12 10:32:50|104.54|102.14|104.64|102.24|104.64|102.24|104.44|102.04|0
1649759580000|2022-04-12 10:33:00|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1649759590000|2022-04-12 10:33:10|104.59|102.19|104.64|102.24|104.64|102.24|104.59|102.19|0
1649759620000|2022-04-12 10:33:40|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1649759630000|2022-04-12 10:33:50|104.44|102.04|104.85|102.45|104.85|102.45|104.44|102.04|0
1649759640000|2022-04-12 10:34:00|104.75|102.35|104.75|102.35|104.75|102.35|104.75|102.35|0
1649759660000|2022-04-12 10:34:20|104.85|102.45|104.85|102.45|104.85|102.45|104.8|102.4|0
1649759670000|2022-04-12 10:34:30|104.96|102.56|104.85|102.45|104.96|102.56|104.85|102.45|0
1649759680000|2022-04-12 10:34:40|104.96|102.56|105.17|102.77|105.17|102.77|104.96|102.56|0
1649759690000|2022-04-12 10:34:50|105.06|102.66|105.06|102.66|105.06|102.66|104.96|102.56|0
1649759700000|2022-04-12 10:35:00|105.37|102.97|105.48|103.08|105.58|103.18|105.37|102.97|0
1649759710000|2022-04-12 10:35:10|105.58|103.18|105.48|103.08|105.58|103.18|105.48|103.08|0
1649759720000|2022-04-12 10:35:20|105.69|103.29|106|103.6|106|103.6|105.69|103.29|0
1649759730000|2022-04-12 10:35:30|105.79|103.39|105.79|103.39|105.79|103.39|105.79|103.39|0
1649759740000|2022-04-12 10:35:40|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1649759750000|2022-04-12 10:35:50|105.79|103.39|105.69|103.29|105.79|103.39|105.69|103.29|0
1649759760000|2022-04-12 10:36:00|105.9|103.5|105.9|103.5|105.9|103.5|105.79|103.39|0
1649759770000|2022-04-12 10:36:10|105.79|103.39|105.79|103.39|105.84|103.44|105.79|103.39|0
1649759780000|2022-04-12 10:36:20|105.9|103.5|105.79|103.39|105.9|103.5|105.79|103.39|0
1649759790000|2022-04-12 10:36:30|105.9|103.5|106.53|104.13|106.74|104.34|105.9|103.5|0
1649759800000|2022-04-12 10:36:40|106.42|104.02|106.42|104.02|106.42|104.02|106.21|103.81|0
1649759820000|2022-04-12 10:37:00|106.32|103.92|106.26|103.86|106.32|103.92|106.26|103.86|0
1649759830000|2022-04-12 10:37:10|106.32|103.92|106.42|104.02|106.42|104.02|106.21|103.81|0
1649759850000|2022-04-12 10:37:30|106.37|103.97|106.32|103.92|106.37|103.97|106.32|103.92|0
1649759870000|2022-04-12 10:37:50|106.21|103.81|106.11|103.71|106.21|103.81|106.11|103.71|0
1649759880000|2022-04-12 10:38:00|106.21|103.81|106.32|103.92|106.32|103.92|106.11|103.71|0
1649759890000|2022-04-12 10:38:10|106.42|104.02|106.21|103.81|106.42|104.02|106.21|103.81|0
1649759900000|2022-04-12 10:38:20|106.32|103.92|106.32|103.92|106.32|103.92|106.26|103.86|0
1649759910000|2022-04-12 10:38:30|106.26|103.86|106.32|103.92|106.32|103.92|106.26|103.86|0
1649759920000|2022-04-12 10:38:40|106.26|103.86|106.21|103.81|106.32|103.92|106.21|103.81|0
1649759930000|2022-04-12 10:38:50|106.32|103.92|106.32|103.92|106.32|103.92|106.21|103.81|0
1649759940000|2022-04-12 10:39:00|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1649759950000|2022-04-12 10:39:10|106.32|103.92|106.32|103.92|106.42|104.02|106.32|103.92|0
1649759970000|2022-04-12 10:39:30|106.42|104.02|106.42|104.02|106.42|104.02|106.42|104.02|0
1649759980000|2022-04-12 10:39:40|106.32|103.92|106.21|103.81|106.32|103.92|106.21|103.81|0
1649759990000|2022-04-12 10:39:50|106.11|103.71|106.21|103.81|106.21|103.81|106.11|103.71|0
1649760000000|2022-04-12 10:40:00|106.11|103.71|106.11|103.71|106.11|103.71|106|103.6|0
1649760010000|2022-04-12 10:40:10|106.05|103.65|106.05|103.65|106.05|103.65|106.05|103.65|0
1649760020000|2022-04-12 10:40:20|106.11|103.71|106|103.6|106.11|103.71|106|103.6|0
1649760030000|2022-04-12 10:40:30|105.89|103.49|106|103.6|106|103.6|105.89|103.49|0
1649760040000|2022-04-12 10:40:40|106.05|103.65|106|103.6|106.1|103.7|106|103.6|0
1649760060000|2022-04-12 10:41:00|105.89|103.49|105.47|103.07|105.89|103.49|105.47|103.07|0
1649760070000|2022-04-12 10:41:10|105.37|102.97|105.47|103.07|105.47|103.07|105.37|102.97|0
1649760080000|2022-04-12 10:41:20|105.37|102.97|105.37|102.97|105.42|103.02|105.37|102.97|0
1649760090000|2022-04-12 10:41:30|105.27|102.87|105.37|102.97|105.47|103.07|105.27|102.87|0
1649760100000|2022-04-12 10:41:40|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1649760110000|2022-04-12 10:41:50|105.37|102.97|105.68|103.28|105.68|103.28|105.37|102.97|0
1649760120000|2022-04-12 10:42:00|105.58|103.18|105.58|103.18|105.58|103.18|105.58|103.18|0
1649760130000|2022-04-12 10:42:10|105.68|103.28|105.89|103.49|105.89|103.49|105.68|103.28|0
1649760150000|2022-04-12 10:42:30|106|103.6|106|103.6|106.1|103.7|106|103.6|0
1649760160000|2022-04-12 10:42:40|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649760170000|2022-04-12 10:42:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649760180000|2022-04-12 10:43:00|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649760200000|2022-04-12 10:43:20|106|103.6|106|103.6|106.1|103.7|106|103.6|0
1649760210000|2022-04-12 10:43:30|106.05|103.65|105.89|103.49|106.1|103.7|105.89|103.49|0
1649760220000|2022-04-12 10:43:40|106|103.6|106.21|103.81|106.21|103.81|106|103.6|0
1649760230000|2022-04-12 10:43:50|106.31|103.91|106.21|103.81|106.31|103.91|106.21|103.81|0
1649760240000|2022-04-12 10:44:00|106.31|103.91|106.31|103.91|106.42|104.02|106.31|103.91|0
1649760250000|2022-04-12 10:44:10|106.21|103.81|106.31|103.91|106.31|103.91|106.21|103.81|0
1649760260000|2022-04-12 10:44:20|106.42|104.02|106.42|104.02|106.42|104.02|106.42|104.02|0
1649760270000|2022-04-12 10:44:30|106.31|103.91|106.42|104.02|106.42|104.02|106.31|103.91|0
1649760280000|2022-04-12 10:44:40|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1649760290000|2022-04-12 10:44:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649760300000|2022-04-12 10:45:00|106.31|103.91|106.21|103.81|106.31|103.91|106.21|103.81|0
1649760310000|2022-04-12 10:45:10|106.26|103.86|106.21|103.81|106.31|103.91|106.21|103.81|0
1649760320000|2022-04-12 10:45:20|106.42|104.02|106.42|104.02|106.42|104.02|106.42|104.02|0
1649760330000|2022-04-12 10:45:30|106.31|103.91|106.36|103.96|106.42|104.02|106.31|103.91|0
1649760340000|2022-04-12 10:45:40|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1649760350000|2022-04-12 10:45:50|105.89|103.49|105.89|103.49|105.89|103.49|105.89|103.49|0
1649760360000|2022-04-12 10:46:00|106|103.6|106|103.6|106.1|103.7|106|103.6|0
1649760370000|2022-04-12 10:46:10|106.1|103.7|106|103.6|106.1|103.7|106|103.6|0
1649760380000|2022-04-12 10:46:20|106.1|103.7|106|103.6|106.1|103.7|106|103.6|0
1649760390000|2022-04-12 10:46:30|106.1|103.7|106|103.6|106.1|103.7|106|103.6|0
1649760400000|2022-04-12 10:46:40|105.94|103.54|106|103.6|106|103.6|105.89|103.49|0
1649760410000|2022-04-12 10:46:50|105.94|103.54|105.89|103.49|105.94|103.54|105.89|103.49|0
1649760420000|2022-04-12 10:47:00|105.84|103.44|105.89|103.49|105.89|103.49|105.78|103.38|0
1649760430000|2022-04-12 10:47:10|105.78|103.38|105.78|103.38|105.84|103.44|105.78|103.38|0
1649760440000|2022-04-12 10:47:20|105.68|103.28|105.68|103.28|105.68|103.28|105.57|103.17|0
1649760450000|2022-04-12 10:47:30|105.63|103.23|105.78|103.38|105.78|103.38|105.63|103.23|0
1649760460000|2022-04-12 10:47:40|105.89|103.49|105.68|103.28|105.89|103.49|105.68|103.28|0
1649760470000|2022-04-12 10:47:50|105.73|103.33|105.62|103.22|105.78|103.38|105.57|103.17|0
1649760480000|2022-04-12 10:48:00|105.57|103.17|105.68|103.28|105.68|103.28|105.47|103.07|0
1649760490000|2022-04-12 10:48:10|105.78|103.38|105.89|103.49|105.89|103.49|105.78|103.38|0
1649760500000|2022-04-12 10:48:20|105.78|103.38|105.78|103.38|105.78|103.38|105.78|103.38|0
1649760510000|2022-04-12 10:48:30|105.89|103.49|105.89|103.49|105.89|103.49|105.89|103.49|0
1649760520000|2022-04-12 10:48:40|105.99|103.59|105.89|103.49|105.99|103.59|105.89|103.49|0
1649760530000|2022-04-12 10:48:50|105.68|103.28|105.57|103.17|105.68|103.28|105.47|103.07|0
1649760540000|2022-04-12 10:49:00|105.62|103.22|105.68|103.28|105.68|103.28|105.62|103.22|0
1649760550000|2022-04-12 10:49:10|105.73|103.33|105.68|103.28|105.73|103.33|105.68|103.28|0
1649760560000|2022-04-12 10:49:20|105.62|103.22|105.62|103.22|105.62|103.22|105.62|103.22|0
1649760570000|2022-04-12 10:49:30|105.57|103.17|105.68|103.28|105.68|103.28|105.57|103.17|0
1649760580000|2022-04-12 10:49:40|105.73|103.33|105.68|103.28|105.73|103.33|105.68|103.28|0
1649760590000|2022-04-12 10:49:50|105.78|103.38|105.68|103.28|105.78|103.38|105.68|103.28|0
1649760600000|2022-04-12 10:50:00|105.73|103.33|105.89|103.49|105.89|103.49|105.73|103.33|0
1649760610000|2022-04-12 10:50:10|105.99|103.59|105.89|103.49|106.1|103.7|105.89|103.49|0
1649760620000|2022-04-12 10:50:20|105.99|103.59|105.99|103.59|106.1|103.7|105.99|103.59|0
1649760630000|2022-04-12 10:50:30|105.89|103.49|105.94|103.54|105.94|103.54|105.89|103.49|0
1649760640000|2022-04-12 10:50:40|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649760650000|2022-04-12 10:50:50|105.89|103.49|105.78|103.38|105.89|103.49|105.78|103.38|0
1649760660000|2022-04-12 10:51:00|105.83|103.43|105.68|103.28|105.83|103.43|105.68|103.28|0
1649760670000|2022-04-12 10:51:10|105.78|103.38|105.78|103.38|105.78|103.38|105.78|103.38|0
1649760680000|2022-04-12 10:51:20|105.89|103.49|105.78|103.38|105.89|103.49|105.78|103.38|0
1649760690000|2022-04-12 10:51:30|105.89|103.49|105.89|103.49|105.89|103.49|105.89|103.49|0
1649760700000|2022-04-12 10:51:40|105.78|103.38|105.78|103.38|105.89|103.49|105.78|103.38|0
1649760710000|2022-04-12 10:51:50|105.89|103.49|105.83|103.43|105.89|103.49|105.83|103.43|0
1649760720000|2022-04-12 10:52:00|105.89|103.49|105.89|103.49|105.89|103.49|105.78|103.38|0
1649760730000|2022-04-12 10:52:10|105.94|103.54|106.1|103.7|106.1|103.7|105.94|103.54|0
1649760750000|2022-04-12 10:52:30|105.99|103.59|105.99|103.59|106.1|103.7|105.99|103.59|0
1649760760000|2022-04-12 10:52:40|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649760770000|2022-04-12 10:52:50|106.04|103.64|106.1|103.7|106.1|103.7|105.99|103.59|0
1649760780000|2022-04-12 10:53:00|106.04|103.64|105.89|103.49|106.04|103.64|105.89|103.49|0
1649760790000|2022-04-12 10:53:10|105.99|103.59|106.1|103.7|106.1|103.7|105.99|103.59|0
1649760810000|2022-04-12 10:53:30|105.99|103.59|106.1|103.7|106.1|103.7|105.99|103.59|0
1649760840000|2022-04-12 10:54:00|105.99|103.59|106.09|103.69|106.1|103.7|105.99|103.59|0
1649760850000|2022-04-12 10:54:10|106.04|103.64|105.99|103.59|106.09|103.69|105.99|103.59|0
1649760860000|2022-04-12 10:54:20|106.09|103.69|106.09|103.69|106.09|103.69|105.99|103.59|0
1649760870000|2022-04-12 10:54:30|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649760880000|2022-04-12 10:54:40|106.09|103.69|106.09|103.69|106.09|103.69|106.09|103.69|0
1649760890000|2022-04-12 10:54:50|106.2|103.8|106.2|103.8|106.2|103.8|106.2|103.8|0
1649760900000|2022-04-12 10:55:00|106.3|103.9|106.2|103.8|106.3|103.9|106.2|103.8|0
1649760930000|2022-04-12 10:55:30|106.09|103.69|106.09|103.69|106.09|103.69|106.09|103.69|0
1649760940000|2022-04-12 10:55:40|106.41|104.01|106.41|104.01|106.41|104.01|106.3|103.9|0
1649760950000|2022-04-12 10:55:50|106.3|103.9|106.3|103.9|106.3|103.9|106.3|103.9|0
1649760960000|2022-04-12 10:56:00|106.2|103.8|106.3|103.9|106.3|103.9|106.2|103.8|0
1649760970000|2022-04-12 10:56:10|106.25|103.85|106.2|103.8|106.25|103.85|106.2|103.8|0
1649760990000|2022-04-12 10:56:30|106.25|103.85|106.3|103.9|106.3|103.9|106.2|103.8|0
1649761010000|2022-04-12 10:56:50|106.2|103.8|106.2|103.8|106.2|103.8|106.2|103.8|0
1649761030000|2022-04-12 10:57:10|106.3|103.9|106.3|103.9|106.3|103.9|106.25|103.85|0
1649761040000|2022-04-12 10:57:20|106.25|103.85|106.2|103.8|106.25|103.85|106.2|103.8|0
1649761070000|2022-04-12 10:57:50|105.99|103.59|105.78|103.38|105.99|103.59|105.78|103.38|0
1649761080000|2022-04-12 10:58:00|105.67|103.27|105.46|103.06|105.67|103.27|105.46|103.06|0
1649761090000|2022-04-12 10:58:10|105.57|103.17|105.67|103.27|105.67|103.27|105.57|103.17|0
1649761100000|2022-04-12 10:58:20|105.57|103.17|105.57|103.17|105.57|103.17|105.57|103.17|0
1649761110000|2022-04-12 10:58:30|105.62|103.22|105.51|103.11|105.62|103.22|105.51|103.11|0
1649761120000|2022-04-12 10:58:40|105.46|103.06|105.25|102.85|105.46|103.06|105.25|102.85|0
1649761130000|2022-04-12 10:58:50|105.15|102.75|105.25|102.85|105.25|102.85|105.15|102.75|0
1649761140000|2022-04-12 10:59:00|105.15|102.75|105.04|102.64|105.15|102.75|105.04|102.64|0
1649761150000|2022-04-12 10:59:10|105.15|102.75|105.15|102.75|105.15|102.75|105.15|102.75|0
1649761170000|2022-04-12 10:59:30|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1649761180000|2022-04-12 10:59:40|105.15|102.75|105.15|102.75|105.15|102.75|105.04|102.64|0
1649761190000|2022-04-12 10:59:50|105.04|102.64|105.15|102.75|105.15|102.75|105.04|102.64|0
1649761200000|2022-04-12 11:00:00|105.04|102.64|105.09|102.69|105.09|102.69|105.04|102.64|0
1649761210000|2022-04-12 11:00:10|105.04|102.64|105.04|102.64|105.15|102.75|105.04|102.64|0
1649761230000|2022-04-12 11:00:30|105.15|102.75|105.15|102.75|105.15|102.75|105.15|102.75|0
1649761250000|2022-04-12 11:00:50|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1649761260000|2022-04-12 11:01:00|105.09|102.69|105.36|102.96|105.36|102.96|105.04|102.64|0
1649761270000|2022-04-12 11:01:10|105.46|103.06|105.46|103.06|105.67|103.27|105.46|103.06|0
1649761280000|2022-04-12 11:01:20|105.56|103.16|105.56|103.16|105.56|103.16|105.46|103.06|0
1649761290000|2022-04-12 11:01:30|105.46|103.06|105.41|103.01|105.46|103.06|105.36|102.96|0
1649761300000|2022-04-12 11:01:40|105.35|102.95|105.35|102.95|105.35|102.95|105.25|102.85|0
1649761310000|2022-04-12 11:01:50|105.25|102.85|105.46|103.06|105.46|103.06|105.25|102.85|0
1649761320000|2022-04-12 11:02:00|105.4|103|105.46|103.06|105.46|103.06|105.4|103|0
1649761330000|2022-04-12 11:02:10|105.56|103.16|105.46|103.06|105.56|103.16|105.46|103.06|0
1649761340000|2022-04-12 11:02:20|105.4|103|105.46|103.06|105.46|103.06|105.35|102.95|0
1649761350000|2022-04-12 11:02:30|105.35|102.95|105.46|103.06|105.46|103.06|105.35|102.95|0
1649761360000|2022-04-12 11:02:40|105.35|102.95|105.46|103.06|105.46|103.06|105.35|102.95|0
1649761370000|2022-04-12 11:02:50|105.56|103.16|105.56|103.16|105.56|103.16|105.56|103.16|0
1649761380000|2022-04-12 11:03:00|105.46|103.06|105.35|102.95|105.46|103.06|105.35|102.95|0
1649761390000|2022-04-12 11:03:10|105.25|102.85|105.19|102.79|105.25|102.85|105.14|102.74|0
1649761400000|2022-04-12 11:03:20|105.25|102.85|105.14|102.74|105.25|102.85|105.14|102.74|0
1649761410000|2022-04-12 11:03:30|105.04|102.64|104.94|102.54|105.14|102.74|104.94|102.54|0
1649761420000|2022-04-12 11:03:40|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1649761440000|2022-04-12 11:04:00|105.09|102.69|105.04|102.64|105.09|102.69|105.04|102.64|0
1649761450000|2022-04-12 11:04:10|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1649761460000|2022-04-12 11:04:20|104.88|102.48|104.93|102.53|104.93|102.53|104.83|102.43|0
1649761490000|2022-04-12 11:04:50|105.04|102.64|105.04|102.64|105.04|102.64|104.93|102.53|0
1649761500000|2022-04-12 11:05:00|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1649761510000|2022-04-12 11:05:10|104.98|102.58|105.04|102.64|105.04|102.64|104.98|102.58|0
1649761520000|2022-04-12 11:05:20|105.14|102.74|105.04|102.64|105.14|102.74|105.04|102.64|0
1649761530000|2022-04-12 11:05:30|105.09|102.69|104.93|102.53|105.14|102.74|104.93|102.53|0
1649761540000|2022-04-12 11:05:40|104.83|102.43|104.83|102.43|104.83|102.43|104.83|102.43|0
1649761550000|2022-04-12 11:05:50|104.72|102.32|104.72|102.32|104.72|102.32|104.72|102.32|0
1649761560000|2022-04-12 11:06:00|104.83|102.43|104.93|102.53|104.93|102.53|104.83|102.43|0
1649761570000|2022-04-12 11:06:10|105.04|102.64|105.04|102.64|105.04|102.64|104.93|102.53|0
1649761590000|2022-04-12 11:06:30|105.25|102.85|105.3|102.9|105.3|102.9|105.25|102.85|0
1649761600000|2022-04-12 11:06:40|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1649761610000|2022-04-12 11:06:50|105.14|102.74|105.14|102.74|105.25|102.85|105.14|102.74|0
1649761620000|2022-04-12 11:07:00|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1649761630000|2022-04-12 11:07:10|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1649761640000|2022-04-12 11:07:20|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1649761650000|2022-04-12 11:07:30|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1649761660000|2022-04-12 11:07:40|104.83|102.43|104.77|102.37|104.83|102.43|104.77|102.37|0
1649761670000|2022-04-12 11:07:50|104.83|102.43|104.62|102.22|104.83|102.43|104.62|102.22|0
1649761680000|2022-04-12 11:08:00|104.52|102.12|104.51|102.11|104.52|102.12|104.51|102.11|0
1649761700000|2022-04-12 11:08:20|104.41|102.01|104.51|102.11|104.51|102.11|104.41|102.01|0
1649761710000|2022-04-12 11:08:30|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1649761740000|2022-04-12 11:09:00|104.51|102.11|104.51|102.11|104.51|102.11|104.51|102.11|0
1649761750000|2022-04-12 11:09:10|104.62|102.22|104.51|102.11|104.62|102.22|104.51|102.11|0
1649761760000|2022-04-12 11:09:20|104.41|102.01|104.41|102.01|104.51|102.11|104.41|102.01|0
1649761770000|2022-04-12 11:09:30|104.51|102.11|104.56|102.16|104.56|102.16|104.51|102.11|0
1649761780000|2022-04-12 11:09:40|104.51|102.11|104.51|102.11|104.51|102.11|104.51|102.11|0
1649761790000|2022-04-12 11:09:50|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1649761800000|2022-04-12 11:10:00|104.31|101.91|104.41|102.01|104.41|102.01|104.31|101.91|0
1649761810000|2022-04-12 11:10:10|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1649761820000|2022-04-12 11:10:20|104.31|101.91|104.2|101.8|104.31|101.91|104.2|101.8|0
1649761830000|2022-04-12 11:10:30|104.1|101.7|103.99|101.59|104.1|101.7|103.99|101.59|0
1649761840000|2022-04-12 11:10:40|103.89|101.49|103.99|101.59|103.99|101.59|103.89|101.49|0
1649761850000|2022-04-12 11:10:50|104.1|101.7|103.99|101.59|104.1|101.7|103.89|101.49|0
1649761870000|2022-04-12 11:11:10|104.1|101.7|103.99|101.59|104.1|101.7|103.89|101.49|0
1649761890000|2022-04-12 11:11:30|103.89|101.49|103.89|101.49|103.89|101.49|103.89|101.49|0
1649761900000|2022-04-12 11:11:40|103.99|101.59|103.89|101.49|103.99|101.59|103.89|101.49|0
1649761910000|2022-04-12 11:11:50|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649761920000|2022-04-12 11:12:00|104.1|101.7|103.99|101.59|104.1|101.7|103.99|101.59|0
1649761930000|2022-04-12 11:12:10|103.89|101.49|103.99|101.59|103.99|101.59|103.89|101.49|0
1649761940000|2022-04-12 11:12:20|104.1|101.7|104.2|101.8|104.2|101.8|104.1|101.7|0
1649761950000|2022-04-12 11:12:30|104.3|101.9|104.2|101.8|104.3|101.9|104.2|101.8|0
1649761960000|2022-04-12 11:12:40|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649761970000|2022-04-12 11:12:50|103.94|101.54|103.99|101.59|103.99|101.59|103.94|101.54|0
1649761980000|2022-04-12 11:13:00|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1649761990000|2022-04-12 11:13:10|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649762000000|2022-04-12 11:13:20|103.89|101.49|103.94|101.54|103.94|101.54|103.89|101.49|0
1649762010000|2022-04-12 11:13:30|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1649762020000|2022-04-12 11:13:40|103.89|101.49|103.78|101.38|103.89|101.49|103.68|101.28|0
1649762030000|2022-04-12 11:13:50|103.89|101.49|103.78|101.38|103.89|101.49|103.78|101.38|0
1649762040000|2022-04-12 11:14:00|103.89|101.49|103.89|101.49|103.89|101.49|103.89|101.49|0
1649762050000|2022-04-12 11:14:10|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1649762060000|2022-04-12 11:14:20|103.83|101.43|103.94|101.54|103.99|101.59|103.83|101.43|0
1649762070000|2022-04-12 11:14:30|103.89|101.49|103.78|101.38|103.89|101.49|103.78|101.38|0
1649762080000|2022-04-12 11:14:40|103.68|101.28|103.58|101.18|103.68|101.28|103.58|101.18|0
1649762090000|2022-04-12 11:14:50|103.68|101.28|103.78|101.38|103.78|101.38|103.58|101.18|0
1649762100000|2022-04-12 11:15:00|103.68|101.28|103.68|101.28|103.78|101.38|103.68|101.28|0
1649762110000|2022-04-12 11:15:10|103.73|101.33|103.78|101.38|103.78|101.38|103.73|101.33|0
1649762120000|2022-04-12 11:15:20|103.68|101.28|103.68|101.28|103.78|101.38|103.68|101.28|0
1649762130000|2022-04-12 11:15:30|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1649762140000|2022-04-12 11:15:40|103.68|101.28|103.57|101.17|103.68|101.28|103.57|101.17|0
1649762160000|2022-04-12 11:16:00|103.47|101.07|103.06|100.66|103.47|101.07|103.06|100.66|0
1649762170000|2022-04-12 11:16:10|103.16|100.76|103.16|100.76|103.16|100.76|103.06|100.66|0
1649762200000|2022-04-12 11:16:40|103.11|100.71|103.11|100.71|103.11|100.71|103.11|100.71|0
1649762210000|2022-04-12 11:16:50|103.16|100.76|103.06|100.66|103.16|100.76|103.06|100.66|0
1649762220000|2022-04-12 11:17:00|102.95|100.55|103.06|100.66|103.06|100.66|102.85|100.45|0
1649762230000|2022-04-12 11:17:10|103.11|100.71|103.37|100.97|103.37|100.97|103.11|100.71|0
1649762240000|2022-04-12 11:17:20|103.42|101.02|103.37|100.97|103.47|101.07|103.37|100.97|0
1649762250000|2022-04-12 11:17:30|103.26|100.86|103.26|100.86|103.26|100.86|103.26|100.86|0
1649762260000|2022-04-12 11:17:40|103.31|100.91|103.47|101.07|103.47|101.07|103.26|100.86|0
1649762270000|2022-04-12 11:17:50|103.57|101.17|103.78|101.38|103.78|101.38|103.57|101.17|0
1649762280000|2022-04-12 11:18:00|103.68|101.28|103.68|101.28|103.68|101.28|103.57|101.17|0
1649762290000|2022-04-12 11:18:10|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1649762300000|2022-04-12 11:18:20|103.83|101.43|103.99|101.59|103.99|101.59|103.83|101.43|0
1649762320000|2022-04-12 11:18:40|104.09|101.69|103.99|101.59|104.09|101.69|103.99|101.59|0
1649762330000|2022-04-12 11:18:50|104.09|101.69|104.09|101.69|104.09|101.69|104.09|101.69|0
1649762340000|2022-04-12 11:19:00|104.19|101.79|104.14|101.74|104.19|101.79|104.09|101.69|0
1649762350000|2022-04-12 11:19:10|103.99|101.59|103.99|101.59|104.04|101.64|103.99|101.59|0
1649762360000|2022-04-12 11:19:20|103.93|101.53|103.78|101.38|103.93|101.53|103.78|101.38|0
1649762380000|2022-04-12 11:19:40|103.88|101.48|103.78|101.38|103.88|101.48|103.78|101.38|0
1649762390000|2022-04-12 11:19:50|103.88|101.48|103.99|101.59|103.99|101.59|103.88|101.48|0
1649762400000|2022-04-12 11:20:00|103.88|101.48|103.99|101.59|103.99|101.59|103.88|101.48|0
1649762410000|2022-04-12 11:20:10|103.88|101.48|103.99|101.59|103.99|101.59|103.88|101.48|0
1649762420000|2022-04-12 11:20:20|104.09|101.69|104.09|101.69|104.09|101.69|104.09|101.69|0
1649762430000|2022-04-12 11:20:30|103.99|101.59|103.99|101.59|103.99|101.59|103.99|101.59|0
1649762440000|2022-04-12 11:20:40|104.3|101.9|104.3|101.9|104.3|101.9|104.3|101.9|0
1649762460000|2022-04-12 11:21:00|104.4|102|104.51|102.11|104.51|102.11|104.35|101.95|0
1649762480000|2022-04-12 11:21:20|104.61|102.21|104.51|102.11|104.61|102.21|104.51|102.11|0
1649762490000|2022-04-12 11:21:30|104.61|102.21|104.4|102|104.61|102.21|104.4|102|0
1649762500000|2022-04-12 11:21:40|104.5|102.1|104.61|102.21|104.61|102.21|104.5|102.1|0
1649762510000|2022-04-12 11:21:50|104.82|102.42|104.82|102.42|104.82|102.42|104.82|102.42|0
1649762520000|2022-04-12 11:22:00|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649762530000|2022-04-12 11:22:10|104.66|102.26|104.5|102.1|104.66|102.26|104.5|102.1|0
1649762540000|2022-04-12 11:22:20|104.61|102.21|104.61|102.21|104.61|102.21|104.61|102.21|0
1649762550000|2022-04-12 11:22:30|104.4|102|104.5|102.1|104.5|102.1|104.4|102|0
1649762560000|2022-04-12 11:22:40|104.4|102|104.4|102|104.4|102|104.4|102|0
1649762570000|2022-04-12 11:22:50|104.5|102.1|104.45|102.05|104.5|102.1|104.45|102.05|0
1649762580000|2022-04-12 11:23:00|104.4|102|104.19|101.79|104.4|102|104.19|101.79|0
1649762590000|2022-04-12 11:23:10|104.24|101.84|104.19|101.79|104.24|101.84|104.19|101.79|0
1649762600000|2022-04-12 11:23:20|104.3|101.9|104.19|101.79|104.3|101.9|104.19|101.79|0
1649762610000|2022-04-12 11:23:30|104.3|101.9|104.5|102.1|104.5|102.1|104.3|101.9|0
1649762620000|2022-04-12 11:23:40|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1649762630000|2022-04-12 11:23:50|104.5|102.1|104.45|102.05|104.5|102.1|104.4|102|0
1649762640000|2022-04-12 11:24:00|104.4|102|104.4|102|104.4|102|104.3|101.9|0
1649762650000|2022-04-12 11:24:10|104.34|101.94|104.29|101.89|104.4|102|104.29|101.89|0
1649762660000|2022-04-12 11:24:20|104.34|101.94|104.34|101.94|104.34|101.94|104.34|101.94|0
1649762670000|2022-04-12 11:24:30|104.29|101.89|104.29|101.89|104.29|101.89|104.29|101.89|0
1649762680000|2022-04-12 11:24:40|103.88|101.48|104.09|101.69|104.09|101.69|103.88|101.48|0
1649762690000|2022-04-12 11:24:50|104.14|101.74|104.09|101.69|104.14|101.74|103.98|101.58|0
1649762700000|2022-04-12 11:25:00|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1649762710000|2022-04-12 11:25:10|103.93|101.53|103.93|101.53|103.93|101.53|103.93|101.53|0
1649762720000|2022-04-12 11:25:20|103.98|101.58|103.98|101.58|103.98|101.58|103.93|101.53|0
1649762730000|2022-04-12 11:25:30|103.88|101.48|103.88|101.48|103.98|101.58|103.88|101.48|0
1649762740000|2022-04-12 11:25:40|103.93|101.53|103.98|101.58|103.98|101.58|103.88|101.48|0
1649762750000|2022-04-12 11:25:50|104.09|101.69|104.19|101.79|104.19|101.79|104.09|101.69|0
1649762760000|2022-04-12 11:26:00|104.29|101.89|104.29|101.89|104.29|101.89|104.19|101.79|0
1649762800000|2022-04-12 11:26:40|104.24|101.84|104.29|101.89|104.29|101.89|104.24|101.84|0
1649762810000|2022-04-12 11:26:50|104.24|101.84|104.5|102.1|104.5|102.1|104.19|101.79|0
1649762820000|2022-04-12 11:27:00|104.45|102.05|104.29|101.89|104.45|102.05|104.29|101.89|0
1649762830000|2022-04-12 11:27:10|104.34|101.94|104.29|101.89|104.34|101.94|104.29|101.89|0
1649762860000|2022-04-12 11:27:40|104.19|101.79|104.24|101.84|104.29|101.89|104.19|101.79|0
1649762870000|2022-04-12 11:27:50|104.19|101.79|104.29|101.89|104.29|101.89|104.19|101.79|0
1649762880000|2022-04-12 11:28:00|104.19|101.79|104.29|101.89|104.29|101.89|104.19|101.79|0
1649762890000|2022-04-12 11:28:10|104.19|101.79|104.29|101.89|104.29|101.89|104.19|101.79|0
1649762900000|2022-04-12 11:28:20|104.34|101.94|104.5|102.1|104.5|102.1|104.34|101.94|0
1649762910000|2022-04-12 11:28:30|104.4|102|104.4|102|104.4|102|104.4|102|0
1649762920000|2022-04-12 11:28:40|104.71|102.31|104.71|102.31|104.71|102.31|104.71|102.31|0
1649762930000|2022-04-12 11:28:50|104.81|102.41|104.92|102.52|104.92|102.52|104.81|102.41|0
1649762940000|2022-04-12 11:29:00|105.02|102.62|105.02|102.62|105.07|102.67|105.02|102.62|0
1649762950000|2022-04-12 11:29:10|104.92|102.52|104.92|102.52|105.02|102.62|104.92|102.52|0
1649762960000|2022-04-12 11:29:20|105.02|102.62|105.13|102.73|105.13|102.73|105.02|102.62|0
1649762970000|2022-04-12 11:29:30|105.23|102.83|105.23|102.83|105.33|102.93|105.23|102.83|0
1649762990000|2022-04-12 11:29:50|105.28|102.88|105.23|102.83|105.28|102.88|105.23|102.83|0
1649763000000|2022-04-12 11:30:00|105.33|102.93|105.38|102.98|105.38|102.98|105.33|102.93|0
1649763010000|2022-04-12 11:30:10|105.33|102.93|105.38|102.98|105.44|103.04|105.33|102.93|0
1649763020000|2022-04-12 11:30:20|105.44|103.04|105.33|102.93|105.44|103.04|105.33|102.93|0
1649763030000|2022-04-12 11:30:30|105.23|102.83|105.23|102.83|105.23|102.83|105.23|102.83|0
1649763040000|2022-04-12 11:30:40|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1649763050000|2022-04-12 11:30:50|105.44|103.04|105.44|103.04|105.44|103.04|105.38|102.98|0
1649763060000|2022-04-12 11:31:00|105.33|102.93|105.33|102.93|105.44|103.04|105.33|102.93|0
1649763070000|2022-04-12 11:31:10|105.44|103.04|105.44|103.04|105.44|103.04|105.44|103.04|0
1649763080000|2022-04-12 11:31:20|105.54|103.14|105.44|103.04|105.54|103.14|105.44|103.04|0
1649763090000|2022-04-12 11:31:30|105.54|103.14|105.54|103.14|105.54|103.14|105.54|103.14|0
1649763110000|2022-04-12 11:31:50|105.65|103.25|105.65|103.25|105.75|103.35|105.65|103.25|0
1649763120000|2022-04-12 11:32:00|105.54|103.14|105.65|103.25|105.65|103.25|105.54|103.14|0
1649763130000|2022-04-12 11:32:10|105.54|103.14|105.65|103.25|105.65|103.25|105.54|103.14|0
1649763140000|2022-04-12 11:32:20|105.75|103.35|105.86|103.46|105.86|103.46|105.75|103.35|0
1649763160000|2022-04-12 11:32:40|105.8|103.4|105.75|103.35|105.8|103.4|105.75|103.35|0
1649763170000|2022-04-12 11:32:50|105.8|103.4|105.96|103.56|106.07|103.67|105.8|103.4|0
1649763180000|2022-04-12 11:33:00|105.86|103.46|105.96|103.56|105.96|103.56|105.86|103.46|0
1649763190000|2022-04-12 11:33:10|105.86|103.46|105.96|103.56|105.96|103.56|105.86|103.46|0
1649763200000|2022-04-12 11:33:20|106.07|103.67|106.07|103.67|106.07|103.67|105.96|103.56|0
1649763210000|2022-04-12 11:33:30|106.17|103.77|106.07|103.67|106.17|103.77|106.07|103.67|0
1649763230000|2022-04-12 11:33:50|106.17|103.77|106.28|103.88|106.28|103.88|106.17|103.77|0
1649763240000|2022-04-12 11:34:00|106.17|103.77|105.96|103.56|106.17|103.77|105.96|103.56|0
1649763260000|2022-04-12 11:34:20|105.86|103.46|105.75|103.35|105.96|103.56|105.75|103.35|0
1649763270000|2022-04-12 11:34:30|105.54|103.14|105.54|103.14|105.54|103.14|105.54|103.14|0
1649763280000|2022-04-12 11:34:40|105.85|103.45|105.96|103.56|105.96|103.56|105.85|103.45|0
1649763290000|2022-04-12 11:34:50|105.85|103.45|105.96|103.56|105.96|103.56|105.85|103.45|0
1649763300000|2022-04-12 11:35:00|105.85|103.45|106.17|103.77|106.17|103.77|105.85|103.45|0
1649763310000|2022-04-12 11:35:10|106.28|103.88|106.38|103.98|106.38|103.98|106.22|103.82|0
1649763320000|2022-04-12 11:35:20|106.17|103.77|106.06|103.66|106.17|103.77|106.06|103.66|0
1649763330000|2022-04-12 11:35:30|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1649763340000|2022-04-12 11:35:40|105.85|103.45|105.85|103.45|105.96|103.56|105.85|103.45|0
1649763350000|2022-04-12 11:35:50|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1649763360000|2022-04-12 11:36:00|106.06|103.66|105.96|103.56|106.06|103.66|105.96|103.56|0
1649763370000|2022-04-12 11:36:10|105.85|103.45|105.75|103.35|105.85|103.45|105.75|103.35|0
1649763380000|2022-04-12 11:36:20|105.64|103.24|105.75|103.35|105.85|103.45|105.64|103.24|0
1649763390000|2022-04-12 11:36:30|105.85|103.45|105.75|103.35|105.85|103.45|105.75|103.35|0
1649763400000|2022-04-12 11:36:40|105.69|103.29|105.64|103.24|105.75|103.35|105.64|103.24|0
1649763420000|2022-04-12 11:37:00|105.75|103.35|105.64|103.24|105.75|103.35|105.64|103.24|0
1649763430000|2022-04-12 11:37:10|105.59|103.19|105.54|103.14|105.59|103.19|105.43|103.03|0
1649763440000|2022-04-12 11:37:20|105.48|103.08|105.43|103.03|105.54|103.14|105.43|103.03|0
1649763450000|2022-04-12 11:37:30|105.54|103.14|105.64|103.24|105.64|103.24|105.54|103.14|0
1649763460000|2022-04-12 11:37:40|105.75|103.35|105.75|103.35|105.75|103.35|105.75|103.35|0
1649763470000|2022-04-12 11:37:50|105.54|103.14|105.54|103.14|105.54|103.14|105.54|103.14|0
1649763480000|2022-04-12 11:38:00|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649763490000|2022-04-12 11:38:10|105.33|102.93|105.43|103.03|105.43|103.03|105.33|102.93|0
1649763500000|2022-04-12 11:38:20|105.38|102.98|105.38|102.98|105.43|103.03|105.38|102.98|0
1649763510000|2022-04-12 11:38:30|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649763530000|2022-04-12 11:38:50|105.54|103.14|105.43|103.03|105.54|103.14|105.43|103.03|0
1649763540000|2022-04-12 11:39:00|105.54|103.14|105.33|102.93|105.54|103.14|105.33|102.93|0
1649763550000|2022-04-12 11:39:10|105.22|102.82|105.22|102.82|105.22|102.82|105.12|102.72|0
1649763560000|2022-04-12 11:39:20|105.33|102.93|105.27|102.87|105.33|102.93|105.22|102.82|0
1649763570000|2022-04-12 11:39:30|105.22|102.82|105.22|102.82|105.27|102.87|105.22|102.82|0
1649763580000|2022-04-12 11:39:40|105.33|102.93|105.43|103.03|105.43|103.03|105.33|102.93|0
1649763590000|2022-04-12 11:39:50|105.75|103.35|105.85|103.45|105.85|103.45|105.75|103.35|0
1649763600000|2022-04-12 11:40:00|105.75|103.35|105.75|103.35|105.75|103.35|105.64|103.24|0
1649763610000|2022-04-12 11:40:10|105.64|103.24|105.75|103.35|105.75|103.35|105.64|103.24|0
1649763620000|2022-04-12 11:40:20|105.64|103.24|105.54|103.14|105.64|103.24|105.54|103.14|0
1649763630000|2022-04-12 11:40:30|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649763640000|2022-04-12 11:40:40|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1649763650000|2022-04-12 11:40:50|105.22|102.82|105.12|102.72|105.22|102.82|105.12|102.72|0
1649763660000|2022-04-12 11:41:00|105.22|102.82|105.22|102.82|105.33|102.93|105.22|102.82|0
1649763670000|2022-04-12 11:41:10|105.33|102.93|105.54|103.14|105.54|103.14|105.33|102.93|0
1649763680000|2022-04-12 11:41:20|105.59|103.19|105.54|103.14|105.64|103.24|105.54|103.14|0
1649763690000|2022-04-12 11:41:30|105.64|103.24|105.74|103.34|105.85|103.45|105.64|103.24|0
1649763700000|2022-04-12 11:41:40|105.85|103.45|106.06|103.66|106.06|103.66|105.85|103.45|0
1649763710000|2022-04-12 11:41:50|106.27|103.87|106.38|103.98|106.38|103.98|106.27|103.87|0
1649763720000|2022-04-12 11:42:00|106.48|104.08|106.27|103.87|106.48|104.08|106.27|103.87|0
1649763730000|2022-04-12 11:42:10|106.32|103.92|106.06|103.66|106.38|103.98|106.06|103.66|0
1649763740000|2022-04-12 11:42:20|105.95|103.55|106.06|103.66|106.06|103.66|105.85|103.45|0
1649763750000|2022-04-12 11:42:30|106|103.6|105.85|103.45|106|103.6|105.85|103.45|0
1649763760000|2022-04-12 11:42:40|105.74|103.34|105.74|103.34|105.85|103.45|105.74|103.34|0
1649763770000|2022-04-12 11:42:50|105.64|103.24|105.53|103.13|105.64|103.24|105.53|103.13|0
1649763780000|2022-04-12 11:43:00|105.64|103.24|105.58|103.18|105.64|103.24|105.58|103.18|0
1649763790000|2022-04-12 11:43:10|105.64|103.24|105.17|102.77|105.64|103.24|105.17|102.77|0
1649763800000|2022-04-12 11:43:20|105.01|102.61|105.12|102.72|105.22|102.82|105.01|102.61|0
1649763810000|2022-04-12 11:43:30|105.06|102.66|105.01|102.61|105.06|102.66|105.01|102.61|0
1649763820000|2022-04-12 11:43:40|104.96|102.56|104.8|102.4|104.96|102.56|104.8|102.4|0
1649763830000|2022-04-12 11:43:50|104.7|102.3|104.8|102.4|104.8|102.4|104.7|102.3|0
1649763840000|2022-04-12 11:44:00|104.91|102.51|105.11|102.71|105.11|102.71|104.91|102.51|0
1649763850000|2022-04-12 11:44:10|105.01|102.61|105.11|102.71|105.11|102.71|105.01|102.61|0
1649763860000|2022-04-12 11:44:20|105.16|102.76|105.11|102.71|105.16|102.76|105.06|102.66|0
1649763870000|2022-04-12 11:44:30|105.01|102.61|105.32|102.92|105.43|103.03|105.01|102.61|0
1649763880000|2022-04-12 11:44:40|105.43|103.03|105.95|103.55|105.95|103.55|105.32|102.92|0
1649763890000|2022-04-12 11:44:50|105.9|103.5|105.95|103.55|105.95|103.55|105.9|103.5|0
1649763900000|2022-04-12 11:45:00|106.06|103.66|106.16|103.76|106.16|103.76|106.06|103.66|0
1649763910000|2022-04-12 11:45:10|106.37|103.97|106.48|104.08|106.48|104.08|106.37|103.97|0
1649763920000|2022-04-12 11:45:20|106.37|103.97|106.27|103.87|106.37|103.97|106.27|103.87|0
1649763930000|2022-04-12 11:45:30|106.37|103.97|106.27|103.87|106.37|103.97|106.27|103.87|0
1649763960000|2022-04-12 11:46:00|106.16|103.76|106.27|103.87|106.27|103.87|106.16|103.76|0
1649763970000|2022-04-12 11:46:10|106.32|103.92|106.37|103.97|106.37|103.97|106.32|103.92|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|106.27|103.87|106.27|103.87|106.27|103.87|106.27|103.87|0
1649764040000|2022-04-12 11:47:20|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1649764050000|2022-04-12 11:47:30|106.58|104.18|106.48|104.08|106.58|104.18|106.48|104.08|0
1649764070000|2022-04-12 11:47:50|106.69|104.29|106.58|104.18|106.69|104.29|106.58|104.18|0
1649764080000|2022-04-12 11:48:00|106.69|104.29|106.58|104.18|106.69|104.29|106.58|104.18|0
1649764100000|2022-04-12 11:48:20|106.37|103.97|106.37|103.97|106.42|104.02|106.37|103.97|0
1649764110000|2022-04-12 11:48:30|106.42|104.02|106.48|104.08|106.48|104.08|106.37|103.97|0
1649764120000|2022-04-12 11:48:40|106.58|104.18|106.48|104.08|106.58|104.18|106.37|103.97|0
1649764130000|2022-04-12 11:48:50|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1649764140000|2022-04-12 11:49:00|106.48|104.08|106.48|104.08|106.53|104.13|106.48|104.08|0
1649764150000|2022-04-12 11:49:10|106.58|104.18|106.48|104.08|106.58|104.18|106.48|104.08|0
1649764160000|2022-04-12 11:49:20|106.53|104.13|106.37|103.97|106.53|104.13|106.37|103.97|0
1649764180000|2022-04-12 11:49:40|106.26|103.86|106.58|104.18|106.58|104.18|106.26|103.86|0
1649764190000|2022-04-12 11:49:50|106.48|104.08|106.37|103.97|106.48|104.08|106.37|103.97|0
1649764200000|2022-04-12 11:50:00|106.42|104.02|106.47|104.07|106.47|104.07|106.37|103.97|0
1649764210000|2022-04-12 11:50:10|106.37|103.97|106.47|104.07|106.47|104.07|106.37|103.97|0
1649764220000|2022-04-12 11:50:20|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1649764230000|2022-04-12 11:50:30|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|0
1649764240000|2022-04-12 11:50:40|106.37|103.97|106.42|104.02|106.47|104.07|106.37|103.97|0
1649764250000|2022-04-12 11:50:50|106.37|103.97|106.37|103.97|106.47|104.07|106.37|103.97|0
1649764260000|2022-04-12 11:51:00|106.31|103.91|106.26|103.86|106.31|103.91|106.26|103.86|0
1649764270000|2022-04-12 11:51:10|106.37|103.97|106.47|104.07|106.47|104.07|106.37|103.97|0
1649764290000|2022-04-12 11:51:30|106.37|103.97|106.37|103.97|106.47|104.07|106.37|103.97|0
1649764310000|2022-04-12 11:51:50|106.42|104.02|106.37|103.97|106.47|104.07|106.37|103.97|0
1649764320000|2022-04-12 11:52:00|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649764330000|2022-04-12 11:52:10|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1649764340000|2022-04-12 11:52:20|106.47|104.07|106.58|104.18|106.68|104.28|106.47|104.07|0
1649764370000|2022-04-12 11:52:50|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649764380000|2022-04-12 11:53:00|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1649764390000|2022-04-12 11:53:10|106.47|104.07|106.58|104.18|106.58|104.18|106.47|104.07|0
1649764400000|2022-04-12 11:53:20|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649764410000|2022-04-12 11:53:30|106.58|104.18|106.68|104.28|106.68|104.28|106.58|104.18|0
1649764440000|2022-04-12 11:54:00|106.89|104.49|106.89|104.49|106.89|104.49|106.68|104.28|0
1649764450000|2022-04-12 11:54:10|106.84|104.44|106.89|104.49|106.89|104.49|106.84|104.44|0
1649764460000|2022-04-12 11:54:20|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649764470000|2022-04-12 11:54:30|106.58|104.18|106.47|104.07|106.58|104.18|106.47|104.07|0
1649764480000|2022-04-12 11:54:40|106.42|104.02|106.37|103.97|106.47|104.07|106.37|103.97|0
1649764490000|2022-04-12 11:54:50|106.47|104.07|106.47|104.07|106.47|104.07|106.37|103.97|0
1649764500000|2022-04-12 11:55:00|106.37|103.97|106.26|103.86|106.37|103.97|106.26|103.86|0
1649764520000|2022-04-12 11:55:20|106.16|103.76|106.05|103.65|106.16|103.76|106.05|103.65|0
1649764530000|2022-04-12 11:55:30|106.15|103.75|106.26|103.86|106.26|103.86|106.15|103.75|0
1649764540000|2022-04-12 11:55:40|106.21|103.81|106.26|103.86|106.26|103.86|106.21|103.81|0
1649764550000|2022-04-12 11:55:50|106.21|103.81|106.26|103.86|106.26|103.86|106.21|103.81|0
1649764560000|2022-04-12 11:56:00|106.15|103.75|106.26|103.86|106.31|103.91|106.15|103.75|0
1649764580000|2022-04-12 11:56:20|106.31|103.91|106.36|103.96|106.36|103.96|106.31|103.91|0
1649764590000|2022-04-12 11:56:30|106.31|103.91|106.05|103.65|106.31|103.91|106.05|103.65|0
1649764600000|2022-04-12 11:56:40|105.94|103.54|105.94|103.54|105.94|103.54|105.94|103.54|0
1649764610000|2022-04-12 11:56:50|105.99|103.59|105.94|103.54|105.99|103.59|105.94|103.54|0
1649764620000|2022-04-12 11:57:00|106.05|103.65|106.2|103.8|106.26|103.86|106.05|103.65|0
1649764630000|2022-04-12 11:57:10|106.15|103.75|106.2|103.8|106.2|103.8|106.15|103.75|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
1649764660000|2022-04-12 11:57:40|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|0
1649764670000|2022-04-12 11:57:50|106.36|103.96|106.36|103.96|106.36|103.96|106.36|103.96|0
1649764680000|2022-04-12 11:58:00|106.26|103.86|106.36|103.96|106.36|103.96|106.26|103.86|0
1649764690000|2022-04-12 11:58:10|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|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|106.36|103.96|106.57|104.17|106.57|104.17|106.36|103.96|0
1649764730000|2022-04-12 11:58:50|106.68|104.28|106.68|104.28|106.68|104.28|106.62|104.22|0
1649764740000|2022-04-12 11:59:00|106.57|104.17|106.57|104.17|106.57|104.17|106.57|104.17|0
1649764750000|2022-04-12 11:59:10|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1649764760000|2022-04-12 11:59:20|106.41|104.01|106.57|104.17|106.57|104.17|106.41|104.01|0
1649764770000|2022-04-12 11:59:30|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1649764780000|2022-04-12 11:59:40|106.89|104.49|106.78|104.38|106.89|104.49|106.78|104.38|0
1649764790000|2022-04-12 11:59:50|106.68|104.28|106.78|104.38|106.78|104.38|106.68|104.28|0
1649764800000|2022-04-12 12:00:00|106.89|104.49|106.89|104.49|106.89|104.49|106.89|104.49|0
1649764810000|2022-04-12 12:00:10|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1649764820000|2022-04-12 12:00:20|106.68|104.28|106.47|104.07|106.68|104.28|106.47|104.07|0
1649764830000|2022-04-12 12:00:30|106.57|104.17|106.78|104.38|106.78|104.38|106.57|104.17|0
1649764840000|2022-04-12 12:00:40|106.83|104.43|106.89|104.49|106.89|104.49|106.83|104.43|0
1649764850000|2022-04-12 12:00:50|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1649764860000|2022-04-12 12:01:00|106.68|104.28|106.57|104.17|106.68|104.28|106.57|104.17|0
1649764870000|2022-04-12 12:01:10|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1649764880000|2022-04-12 12:01:20|106.47|104.07|106.36|103.96|106.47|104.07|106.26|103.86|0
1649764890000|2022-04-12 12:01:30|106.47|104.07|106.36|103.96|106.47|104.07|106.26|103.86|0
1649764900000|2022-04-12 12:01:40|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|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|106.05|103.65|105.99|103.59|106.05|103.65|105.94|103.54|0
1649764930000|2022-04-12 12:02:10|105.94|103.54|105.94|103.54|106.15|103.75|105.94|103.54|0
1649764940000|2022-04-12 12:02:20|106.04|103.64|106.26|103.86|106.26|103.86|106.04|103.64|0
1649764950000|2022-04-12 12:02:30|106.36|103.96|106.26|103.86|106.36|103.96|106.26|103.86|0
1649764960000|2022-04-12 12:02:40|106.15|103.75|106.04|103.64|106.15|103.75|105.94|103.54|0
1649764970000|2022-04-12 12:02:50|105.94|103.54|106.15|103.75|106.15|103.75|105.94|103.54|0
1649764980000|2022-04-12 12:03:00|106.09|103.69|106.04|103.64|106.09|103.69|106.04|103.64|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|106.04|103.64|106.36|103.96|106.36|103.96|105.94|103.54|0
1649765010000|2022-04-12 12:03:30|106.25|103.85|106.25|103.85|106.36|103.96|106.25|103.85|0
1649765020000|2022-04-12 12:03:40|106.36|103.96|106.36|103.96|106.36|103.96|106.25|103.85|0
1649765040000|2022-04-12 12:04:00|106.46|104.06|106.15|103.75|106.46|104.06|106.15|103.75|0
1649765050000|2022-04-12 12:04:10|106.36|103.96|106.46|104.06|106.46|104.06|106.36|103.96|0
1649765060000|2022-04-12 12:04:20|106.68|104.28|106.68|104.28|106.68|104.28|106.68|104.28|0
1649765080000|2022-04-12 12:04:40|106.57|104.17|106.57|104.17|106.57|104.17|106.57|104.17|0
1649765090000|2022-04-12 12:04:50|106.68|104.28|106.78|104.38|106.89|104.49|106.68|104.28|0
1649765100000|2022-04-12 12:05:00|106.89|104.49|106.89|104.49|106.89|104.49|106.78|104.38|0
1649765120000|2022-04-12 12:05:20|107.63|105.23|107.84|105.44|107.84|105.44|107.63|105.23|0
1649765130000|2022-04-12 12:05:30|107.78|105.38|107.84|105.44|107.84|105.44|107.78|105.38|0
1649765140000|2022-04-12 12:05:40|107.73|105.33|107.95|105.55|107.95|105.55|107.73|105.33|0
1649765150000|2022-04-12 12:05:50|107.84|105.44|107.63|105.23|107.84|105.44|107.63|105.23|0
1649765160000|2022-04-12 12:06:00|107.57|105.17|107.84|105.44|107.84|105.44|107.41|105.01|0
1649765170000|2022-04-12 12:06:10|107.95|105.55|108.16|105.76|108.16|105.76|107.84|105.44|0
1649765180000|2022-04-12 12:06:20|108.27|105.87|108.16|105.76|108.27|105.87|108.16|105.76|0
1649765190000|2022-04-12 12:06:30|108.05|105.65|108.26|105.86|108.26|105.86|108.05|105.65|0
1649765200000|2022-04-12 12:06:40|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1649765210000|2022-04-12 12:06:50|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649765220000|2022-04-12 12:07:00|108.16|105.76|108.05|105.65|108.16|105.76|108.05|105.65|0
1649765230000|2022-04-12 12:07:10|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1649765240000|2022-04-12 12:07:20|108.48|106.08|108.48|106.08|108.48|106.08|108.37|105.97|0
1649765250000|2022-04-12 12:07:30|108.58|106.18|108.48|106.08|108.58|106.18|108.48|106.08|0
1649765260000|2022-04-12 12:07:40|108.26|105.86|108.05|105.65|108.37|105.97|108.05|105.65|0
1649765270000|2022-04-12 12:07:50|108.16|105.76|108.26|105.86|108.26|105.86|108.16|105.76|0
1649765280000|2022-04-12 12:08:00|108.37|105.97|108.26|105.86|108.42|106.02|108.26|105.86|0
1649765290000|2022-04-12 12:08:10|108.16|105.76|108.16|105.76|108.26|105.86|108.16|105.76|0
1649765310000|2022-04-12 12:08:30|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1649765320000|2022-04-12 12:08:40|108.58|106.18|108.69|106.29|108.69|106.29|108.48|106.08|0
1649765330000|2022-04-12 12:08:50|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649765340000|2022-04-12 12:09:00|108.69|106.29|108.8|106.4|108.8|106.4|108.69|106.29|0
1649765350000|2022-04-12 12:09:10|108.69|106.29|108.63|106.23|108.69|106.29|108.63|106.23|0
1649765360000|2022-04-12 12:09:20|108.69|106.29|108.8|106.4|108.8|106.4|108.69|106.29|0
1649765370000|2022-04-12 12:09:30|108.69|106.29|108.8|106.4|108.8|106.4|108.69|106.29|0
1649765380000|2022-04-12 12:09:40|108.69|106.29|108.8|106.4|108.8|106.4|108.69|106.29|0
1649765390000|2022-04-12 12:09:50|108.9|106.5|108.8|106.4|109.01|106.61|108.8|106.4|0
1649765400000|2022-04-12 12:10:00|108.69|106.29|108.69|106.29|108.8|106.4|108.69|106.29|0
1649765410000|2022-04-12 12:10:10|108.58|106.18|108.69|106.29|108.69|106.29|108.58|106.18|0
1649765430000|2022-04-12 12:10:30|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649765440000|2022-04-12 12:10:40|108.69|106.29|108.69|106.29|108.69|106.29|108.58|106.18|0
1649765450000|2022-04-12 12:10:50|108.8|106.4|108.9|106.5|109.01|106.61|108.8|106.4|0
1649765460000|2022-04-12 12:11:00|108.8|106.4|108.9|106.5|109.01|106.61|108.8|106.4|0
1649765470000|2022-04-12 12:11:10|108.8|106.4|108.69|106.29|108.8|106.4|108.69|106.29|0
1649765480000|2022-04-12 12:11:20|108.74|106.34|108.63|106.23|108.74|106.34|108.63|106.23|0
1649765490000|2022-04-12 12:11:30|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649765510000|2022-04-12 12:11:50|108.58|106.18|108.79|106.39|108.79|106.39|108.58|106.18|0
1649765520000|2022-04-12 12:12:00|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649765530000|2022-04-12 12:12:10|108.58|106.18|108.47|106.07|108.58|106.18|108.47|106.07|0
1649765540000|2022-04-12 12:12:20|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1649765550000|2022-04-12 12:12:30|108.26|105.86|108.26|105.86|108.26|105.86|108.26|105.86|0
1649765560000|2022-04-12 12:12:40|108.47|106.07|108.47|106.07|108.47|106.07|108.47|106.07|0
1649765570000|2022-04-12 12:12:50|108.58|106.18|108.69|106.29|108.69|106.29|108.58|106.18|0
1649765580000|2022-04-12 12:13:00|108.58|106.18|108.47|106.07|108.58|106.18|108.47|106.07|0
1649765590000|2022-04-12 12:13:10|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649765600000|2022-04-12 12:13:20|108.69|106.29|108.58|106.18|108.69|106.29|108.58|106.18|0
1649765610000|2022-04-12 12:13:30|108.47|106.07|108.58|106.18|108.58|106.18|108.47|106.07|0
1649765620000|2022-04-12 12:13:40|108.52|106.12|108.58|106.18|108.58|106.18|108.52|106.12|0
1649765630000|2022-04-12 12:13:50|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649765640000|2022-04-12 12:14:00|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1649765650000|2022-04-12 12:14:10|109.01|106.61|108.79|106.39|109.01|106.61|108.79|106.39|0
1649765660000|2022-04-12 12:14:20|108.69|106.29|108.69|106.29|108.79|106.39|108.69|106.29|0
1649765680000|2022-04-12 12:14:40|108.74|106.34|108.69|106.29|108.79|106.39|108.69|106.29|0
1649765690000|2022-04-12 12:14:50|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1649765700000|2022-04-12 12:15:00|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649765710000|2022-04-12 12:15:10|108.58|106.18|108.47|106.07|108.58|106.18|108.47|106.07|0
1649765720000|2022-04-12 12:15:20|108.52|106.12|108.47|106.07|108.52|106.12|108.47|106.07|0
1649765730000|2022-04-12 12:15:30|108.36|105.96|108.47|106.07|108.47|106.07|108.36|105.96|0
1649765750000|2022-04-12 12:15:50|108.58|106.18|108.58|106.18|108.58|106.18|108.47|106.07|0
1649765760000|2022-04-12 12:16:00|108.52|106.12|108.47|106.07|108.52|106.12|108.47|106.07|0
1649765780000|2022-04-12 12:16:20|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649765810000|2022-04-12 12:16:50|108.52|106.12|108.58|106.18|108.58|106.18|108.52|106.12|0
1649765820000|2022-04-12 12:17:00|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1649765840000|2022-04-12 12:17:20|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1649765850000|2022-04-12 12:17:30|108.68|106.28|108.68|106.28|108.68|106.28|108.68|106.28|0
1649765860000|2022-04-12 12:17:40|108.79|106.39|108.9|106.5|108.9|106.5|108.79|106.39|0
1649765870000|2022-04-12 12:17:50|108.79|106.39|108.73|106.33|108.79|106.39|108.73|106.33|0
1649765880000|2022-04-12 12:18:00|108.79|106.39|109|106.6|109|106.6|108.79|106.39|0
1649765890000|2022-04-12 12:18:10|108.9|106.5|108.68|106.28|108.9|106.5|108.68|106.28|0
1649765900000|2022-04-12 12:18:20|108.47|106.07|108.36|105.96|108.47|106.07|108.36|105.96|0
1649765920000|2022-04-12 12:18:40|108.26|105.86|108.26|105.86|108.26|105.86|108.26|105.86|0
1649765950000|2022-04-12 12:19:10|108.36|105.96|108.36|105.96|108.36|105.96|108.26|105.86|0
1649765960000|2022-04-12 12:19:20|108.31|105.91|108.31|105.91|108.36|105.96|108.31|105.91|0
1649765970000|2022-04-12 12:19:30|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1649765980000|2022-04-12 12:19:40|108.26|105.86|108.04|105.64|108.26|105.86|108.04|105.64|0
1649765990000|2022-04-12 12:19:50|107.99|105.59|108.04|105.64|108.04|105.64|107.99|105.59|0
1649766000000|2022-04-12 12:20:00|108.15|105.75|108.36|105.96|108.36|105.96|108.15|105.75|0
1649766010000|2022-04-12 12:20:10|108.25|105.85|108.15|105.75|108.25|105.85|108.15|105.75|0
1649766020000|2022-04-12 12:20:20|108.25|105.85|108.15|105.75|108.25|105.85|108.15|105.75|0
1649766030000|2022-04-12 12:20:30|108.25|105.85|108.15|105.75|108.25|105.85|108.15|105.75|0
1649766040000|2022-04-12 12:20:40|108.25|105.85|108.25|105.85|108.25|105.85|108.25|105.85|0
1649766050000|2022-04-12 12:20:50|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1649766060000|2022-04-12 12:21:00|108.47|106.07|108.47|106.07|108.57|106.17|108.47|106.07|0
1649766070000|2022-04-12 12:21:10|108.41|106.01|108.47|106.07|108.47|106.07|108.41|106.01|0
1649766080000|2022-04-12 12:21:20|108.36|105.96|108.47|106.07|108.47|106.07|108.36|105.96|0
1649766090000|2022-04-12 12:21:30|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1649766100000|2022-04-12 12:21:40|108.47|106.07|108.47|106.07|108.57|106.17|108.47|106.07|0
1649766110000|2022-04-12 12:21:50|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1649766120000|2022-04-12 12:22:00|108.47|106.07|108.25|105.85|108.47|106.07|108.25|105.85|0
1649766130000|2022-04-12 12:22:10|108.3|105.9|108.3|105.9|108.36|105.96|108.3|105.9|0
1649766140000|2022-04-12 12:22:20|108.25|105.85|108.09|105.69|108.25|105.85|108.09|105.69|0
1649766150000|2022-04-12 12:22:30|108.04|105.64|107.93|105.53|108.04|105.64|107.93|105.53|0
1649766160000|2022-04-12 12:22:40|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649766170000|2022-04-12 12:22:50|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649766180000|2022-04-12 12:23:00|107.88|105.48|107.83|105.43|107.93|105.53|107.83|105.43|0
1649766190000|2022-04-12 12:23:10|107.93|105.53|107.83|105.43|107.93|105.53|107.83|105.43|0
1649766200000|2022-04-12 12:23:20|107.72|105.32|107.93|105.53|108.04|105.64|107.72|105.32|0
1649766220000|2022-04-12 12:23:40|108.04|105.64|107.83|105.43|108.04|105.64|107.83|105.43|0
1649766230000|2022-04-12 12:23:50|107.93|105.53|107.83|105.43|107.93|105.53|107.83|105.43|0
1649766240000|2022-04-12 12:24:00|107.93|105.53|107.83|105.43|107.93|105.53|107.83|105.43|0
1649766250000|2022-04-12 12:24:10|107.93|105.53|107.77|105.37|107.93|105.53|107.72|105.32|0
1649766260000|2022-04-12 12:24:20|107.72|105.32|107.83|105.43|107.83|105.43|107.72|105.32|0
1649766270000|2022-04-12 12:24:30|107.72|105.32|107.83|105.43|107.83|105.43|107.72|105.32|0
1649766280000|2022-04-12 12:24:40|107.88|105.48|107.93|105.53|108.04|105.64|107.88|105.48|0
1649766290000|2022-04-12 12:24:50|108.04|105.64|108.04|105.64|108.04|105.64|107.93|105.53|0
1649766300000|2022-04-12 12:25:00|108.09|105.69|108.04|105.64|108.09|105.69|108.04|105.64|0
1649766310000|2022-04-12 12:25:10|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649766320000|2022-04-12 12:25:20|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649766330000|2022-04-12 12:25:30|107.77|105.37|107.72|105.32|107.83|105.43|107.72|105.32|0
1649766340000|2022-04-12 12:25:40|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649766350000|2022-04-12 12:25:50|107.61|105.21|107.51|105.11|107.61|105.21|107.51|105.11|0
1649766360000|2022-04-12 12:26:00|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649766370000|2022-04-12 12:26:10|107.59|105.19|107.59|105.19|107.59|105.19|107.59|105.19|0
1649766400000|2022-04-12 12:26:40|107.48|105.08|107.48|105.08|107.48|105.08|107.48|105.08|0
1649766410000|2022-04-12 12:26:50|107.59|105.19|107.59|105.19|107.59|105.19|107.59|105.19|0
1649766420000|2022-04-12 12:27:00|107.69|105.29|107.8|105.4|107.8|105.4|107.69|105.29|0
1649766430000|2022-04-12 12:27:10|107.69|105.29|107.8|105.4|107.8|105.4|107.69|105.29|0
1649766440000|2022-04-12 12:27:20|107.69|105.29|107.59|105.19|107.69|105.29|107.59|105.19|0
1649766450000|2022-04-12 12:27:30|108.44|106.04|108.33|105.93|108.44|106.04|108.33|105.93|0
1649766460000|2022-04-12 12:27:40|108.44|106.04|108.44|106.04|108.44|106.04|108.33|105.93|0
1649766470000|2022-04-12 12:27:50|108.38|105.98|108.76|106.36|108.76|106.36|108.33|105.93|0
1649766480000|2022-04-12 12:28:00|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1649766490000|2022-04-12 12:28:10|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1649766500000|2022-04-12 12:28:20|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649766510000|2022-04-12 12:28:30|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1649766520000|2022-04-12 12:28:40|108.86|106.46|108.86|106.46|108.97|106.57|108.86|106.46|0
1649766540000|2022-04-12 12:29:00|108.76|106.36|108.28|105.88|108.76|106.36|108.28|105.88|0
1649766550000|2022-04-12 12:29:10|108.01|105.61|107.9|105.5|108.01|105.61|107.85|105.45|0
1649766560000|2022-04-12 12:29:20|107.8|105.4|107.8|105.4|107.8|105.4|107.69|105.29|0
1649766570000|2022-04-12 12:29:30|107.69|105.29|107.8|105.4|107.8|105.4|107.69|105.29|0
1649766580000|2022-04-12 12:29:40|107.64|105.24|107.69|105.29|107.8|105.4|107.64|105.24|0
1649766590000|2022-04-12 12:29:50|107.59|105.19|107.48|105.08|107.59|105.19|107.48|105.08|0
1649766600000|2022-04-12 12:30:00|111.12|108.72|112.76|110.36|112.76|110.36|111.12|108.72|0
1649766610000|2022-04-12 12:30:10|113.64|111.24|113.86|111.46|114.19|111.79|111.61|109.21|0
1649766620000|2022-04-12 12:30:20|114.08|111.68|113.8|111.4|115.07|112.67|113.8|111.4|0
1649766630000|2022-04-12 12:30:30|113.2|110.8|114.85|112.45|115.07|112.67|113.2|110.8|0
1649766640000|2022-04-12 12:30:40|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1649766650000|2022-04-12 12:30:50|117.5|115.1|118.06|115.66|118.06|115.66|117.28|114.88|0
1649766660000|2022-04-12 12:31:00|119.29|116.89|119.29|116.89|119.4|117|119.07|116.67|0
1649766670000|2022-04-12 12:31:10|118.73|116.33|116.51|114.11|119.36|116.96|116.51|114.11|0
1649766680000|2022-04-12 12:31:20|116.28|113.88|114.35|111.95|116.28|113.88|114.35|111.95|0
1649766690000|2022-04-12 12:31:30|114.46|112.06|113.58|111.18|114.46|112.06|113.58|111.18|0
1649766700000|2022-04-12 12:31:40|113.47|111.07|114.68|112.28|114.68|112.28|113.47|111.07|0
1649766710000|2022-04-12 12:31:50|115.01|112.61|113.91|111.51|115.01|112.61|113.91|111.51|0
1649766720000|2022-04-12 12:32:00|113.8|111.4|114.57|112.17|114.57|112.17|113.8|111.4|0
1649766730000|2022-04-12 12:32:10|114.68|112.28|114.9|112.5|114.9|112.5|114.68|112.28|0
1649766740000|2022-04-12 12:32:20|115.91|113.51|116.13|113.73|116.24|113.84|115.91|113.51|0
1649766750000|2022-04-12 12:32:30|116.24|113.84|116.8|114.4|116.8|114.4|116.24|113.84|0
1649766760000|2022-04-12 12:32:40|116.91|114.51|117.03|114.63|117.03|114.63|116.24|113.84|0
1649766770000|2022-04-12 12:32:50|116.46|114.06|115.9|113.5|116.46|114.06|115.68|113.28|0
1649766780000|2022-04-12 12:33:00|115.57|113.17|116.46|114.06|116.46|114.06|115.57|113.17|0
1649766790000|2022-04-12 12:33:10|116.69|114.29|116.91|114.51|117.14|114.74|116.69|114.29|0
1649766800000|2022-04-12 12:33:20|116.8|114.4|116.8|114.4|117.02|114.62|116.8|114.4|0
1649766810000|2022-04-12 12:33:30|116.91|114.51|116.8|114.4|116.91|114.51|116.8|114.4|0
1649766820000|2022-04-12 12:33:40|117.02|114.62|117.25|114.85|117.25|114.85|116.69|114.29|0
1649766830000|2022-04-12 12:33:50|118.26|115.86|118.49|116.09|118.49|116.09|117.93|115.53|0
1649766840000|2022-04-12 12:34:00|118.38|115.98|118.15|115.75|118.49|116.09|118.15|115.75|0
1649766850000|2022-04-12 12:34:10|118.83|116.43|118.38|115.98|118.83|116.43|118.38|115.98|0
1649766860000|2022-04-12 12:34:20|118.26|115.86|117.81|115.41|118.26|115.86|117.81|115.41|0
1649766870000|2022-04-12 12:34:30|118.38|115.98|118.49|116.09|118.6|116.2|118.38|115.98|0
1649766880000|2022-04-12 12:34:40|118.83|116.43|118.83|116.43|118.83|116.43|118.83|116.43|0
1649766890000|2022-04-12 12:34:50|118.6|116.2|118.94|116.54|118.94|116.54|118.6|116.2|0
1649766900000|2022-04-12 12:35:00|118.72|116.32|118.15|115.75|118.72|116.32|118.15|115.75|0
1649766910000|2022-04-12 12:35:10|118.04|115.64|117.59|115.19|118.15|115.75|117.59|115.19|0
1649766920000|2022-04-12 12:35:20|117.47|115.07|117.59|115.19|117.81|115.41|117.47|115.07|0
1649766930000|2022-04-12 12:35:30|117.47|115.07|117.53|115.13|117.53|115.13|117.25|114.85|0
1649766940000|2022-04-12 12:35:40|117.59|115.19|118.15|115.75|118.15|115.75|117.59|115.19|0
1649766950000|2022-04-12 12:35:50|117.92|115.52|117.47|115.07|117.92|115.52|117.47|115.07|0
1649766960000|2022-04-12 12:36:00|117.92|115.52|117.7|115.3|117.92|115.52|117.7|115.3|0
1649766970000|2022-04-12 12:36:10|117.02|114.62|117.25|114.85|117.25|114.85|117.02|114.62|0
1649766980000|2022-04-12 12:36:20|117.36|114.96|116.8|114.4|117.36|114.96|116.8|114.4|0
1649766990000|2022-04-12 12:36:30|116.91|114.51|116.91|114.51|116.91|114.51|116.69|114.29|0
1649767000000|2022-04-12 12:36:40|116.57|114.17|116.8|114.4|116.91|114.51|116.57|114.17|0
1649767010000|2022-04-12 12:36:50|116.57|114.17|117.13|114.73|117.13|114.73|116.57|114.17|0
1649767020000|2022-04-12 12:37:00|117.02|114.62|116.91|114.51|117.02|114.62|116.91|114.51|0
1649767030000|2022-04-12 12:37:10|116.69|114.29|116.35|113.95|116.69|114.29|116.24|113.84|0
1649767040000|2022-04-12 12:37:20|116.46|114.06|116.35|113.95|116.46|114.06|116.24|113.84|0
1649767050000|2022-04-12 12:37:30|116.24|113.84|116.12|113.72|116.24|113.84|116.12|113.72|0
1649767060000|2022-04-12 12:37:40|116.35|113.95|116.01|113.61|116.35|113.95|116.01|113.61|0
1649767070000|2022-04-12 12:37:50|115.9|113.5|115.95|113.55|115.95|113.55|115.9|113.5|0
1649767080000|2022-04-12 12:38:00|116.24|113.84|116.51|114.11|116.63|114.23|116.24|113.84|0
1649767090000|2022-04-12 12:38:10|116.46|114.06|116.35|113.95|116.46|114.06|116.35|113.95|0
1649767100000|2022-04-12 12:38:20|116.24|113.84|116.01|113.61|116.24|113.84|116.01|113.61|0
1649767110000|2022-04-12 12:38:30|116.46|114.06|116.46|114.06|116.46|114.06|116.24|113.84|0
1649767120000|2022-04-12 12:38:40|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1649767130000|2022-04-12 12:38:50|116.68|114.28|116.4|114|116.68|114.28|116.4|114|0
1649767140000|2022-04-12 12:39:00|116.46|114.06|116.91|114.51|116.91|114.51|116.46|114.06|0
1649767150000|2022-04-12 12:39:10|116.68|114.28|116.24|113.84|116.68|114.28|116.24|113.84|0
1649767160000|2022-04-12 12:39:20|116.46|114.06|116.8|114.4|116.8|114.4|116.46|114.06|0
1649767170000|2022-04-12 12:39:30|116.57|114.17|116.91|114.51|116.91|114.51|116.57|114.17|0
1649767180000|2022-04-12 12:39:40|116.8|114.4|116.68|114.28|116.8|114.4|116.68|114.28|0
1649767190000|2022-04-12 12:39:50|116.8|114.4|117.13|114.73|117.13|114.73|116.8|114.4|0
1649767200000|2022-04-12 12:40:00|117.02|114.62|117.13|114.73|117.13|114.73|117.02|114.62|0
1649767210000|2022-04-12 12:40:10|117.02|114.62|117.13|114.73|117.13|114.73|117.02|114.62|0
1649767220000|2022-04-12 12:40:20|117.02|114.62|116.79|114.39|117.02|114.62|116.79|114.39|0
1649767230000|2022-04-12 12:40:30|116.91|114.51|117.02|114.62|117.02|114.62|116.68|114.28|0
1649767240000|2022-04-12 12:40:40|116.96|114.56|117.02|114.62|117.13|114.73|116.96|114.56|0
1649767250000|2022-04-12 12:40:50|117.81|115.41|117.69|115.29|117.81|115.41|117.58|115.18|0
1649767260000|2022-04-12 12:41:00|117.81|115.41|117.81|115.41|117.81|115.41|117.81|115.41|0
1649767270000|2022-04-12 12:41:10|117.69|115.29|117.69|115.29|117.69|115.29|117.69|115.29|0
1649767280000|2022-04-12 12:41:20|117.47|115.07|116.96|114.56|117.47|115.07|116.96|114.56|0
1649767290000|2022-04-12 12:41:30|117.24|114.84|117.47|115.07|117.47|115.07|117.24|114.84|0
1649767300000|2022-04-12 12:41:40|117.36|114.96|117.36|114.96|117.47|115.07|117.36|114.96|0
1649767310000|2022-04-12 12:41:50|117.41|115.01|117.36|114.96|117.47|115.07|117.36|114.96|0
1649767320000|2022-04-12 12:42:00|117.47|115.07|117.81|115.41|117.81|115.41|117.47|115.07|0
1649767330000|2022-04-12 12:42:10|117.58|115.18|117.47|115.07|117.58|115.18|117.36|114.96|0
1649767340000|2022-04-12 12:42:20|117.36|114.96|117.69|115.29|117.69|115.29|117.36|114.96|0
1649767350000|2022-04-12 12:42:30|117.81|115.41|117.81|115.41|117.81|115.41|117.81|115.41|0
1649767360000|2022-04-12 12:42:40|117.69|115.29|117.69|115.29|117.69|115.29|117.69|115.29|0
1649767370000|2022-04-12 12:42:50|117.81|115.41|118.14|115.74|118.15|115.75|117.81|115.41|0
1649767380000|2022-04-12 12:43:00|118.26|115.86|118.26|115.86|118.26|115.86|118.14|115.74|0
1649767390000|2022-04-12 12:43:10|118.82|116.42|119.17|116.77|119.17|116.77|118.82|116.42|0
1649767400000|2022-04-12 12:43:20|119.28|116.88|119.39|116.99|119.39|116.99|119.28|116.88|0
1649767410000|2022-04-12 12:43:30|119.51|117.11|119.85|117.45|119.85|117.45|119.51|117.11|0
1649767420000|2022-04-12 12:43:40|120.08|117.68|120.08|117.68|120.19|117.79|120.08|117.68|0
1649767430000|2022-04-12 12:43:50|120.19|117.79|120.53|118.13|120.53|118.13|120.08|117.68|0
1649767440000|2022-04-12 12:44:00|120.76|118.36|121.11|118.71|121.22|118.82|120.76|118.36|0
1649767450000|2022-04-12 12:44:10|120.99|118.59|121.45|119.05|121.45|119.05|120.99|118.59|0
1649767460000|2022-04-12 12:44:20|121.11|118.71|121.57|119.17|121.57|119.17|121.11|118.71|0
1649767470000|2022-04-12 12:44:30|121.45|119.05|119.89|117.49|121.45|119.05|119.89|117.49|0
1649767480000|2022-04-12 12:44:40|120.06|117.66|119.61|117.21|120.06|117.66|119.61|117.21|0
1649767490000|2022-04-12 12:44:50|119.49|117.09|119.38|116.98|119.49|117.09|119.38|116.98|0
1649767500000|2022-04-12 12:45:00|119.43|117.03|119.83|117.43|119.83|117.43|119.43|117.03|0
1649767510000|2022-04-12 12:45:10|119.95|117.55|119.6|117.2|119.95|117.55|119.6|117.2|0
1649767520000|2022-04-12 12:45:20|119.49|117.09|119.83|117.43|119.83|117.43|119.49|117.09|0
1649767530000|2022-04-12 12:45:30|120.06|117.66|120.41|118.01|120.64|118.24|120.06|117.66|0
1649767540000|2022-04-12 12:45:40|120.29|117.89|120.41|118.01|120.41|118.01|120.29|117.89|0
1649767550000|2022-04-12 12:45:50|120.18|117.78|120.06|117.66|120.18|117.78|120.06|117.66|0
1649767560000|2022-04-12 12:46:00|120.18|117.78|119.95|117.55|120.18|117.78|119.95|117.55|0
1649767570000|2022-04-12 12:46:10|120.06|117.66|120.41|118.01|120.41|118.01|120.06|117.66|0
1649767580000|2022-04-12 12:46:20|120.52|118.12|121.1|118.7|121.1|118.7|120.52|118.12|0
1649767590000|2022-04-12 12:46:30|121.22|118.82|121.22|118.82|121.33|118.93|121.22|118.82|0
1649767600000|2022-04-12 12:46:40|120.98|118.58|120.75|118.35|121.1|118.7|120.75|118.35|0
1649767610000|2022-04-12 12:46:50|120.64|118.24|120.98|118.58|120.98|118.58|120.52|118.12|0
1649767620000|2022-04-12 12:47:00|120.81|118.41|120.98|118.58|121.1|118.7|120.81|118.41|0
1649767630000|2022-04-12 12:47:10|121.1|118.7|120.98|118.58|121.1|118.7|120.98|118.58|0
1649767640000|2022-04-12 12:47:20|120.87|118.47|120.87|118.47|120.92|118.52|120.87|118.47|0
1649767650000|2022-04-12 12:47:30|121.1|118.7|121.22|118.82|121.22|118.82|121.1|118.7|0
1649767660000|2022-04-12 12:47:40|121.45|119.05|120.98|118.58|121.45|119.05|120.98|118.58|0
1649767670000|2022-04-12 12:47:50|121.22|118.82|121.56|119.16|121.56|119.16|121.22|118.82|0
1649767680000|2022-04-12 12:48:00|121.33|118.93|121.45|119.05|121.45|119.05|121.33|118.93|0
1649767690000|2022-04-12 12:48:10|121.68|119.28|121.56|119.16|121.68|119.28|121.56|119.16|0
1649767700000|2022-04-12 12:48:20|121.62|119.22|121.68|119.28|121.68|119.28|121.62|119.22|0
1649767710000|2022-04-12 12:48:30|121.56|119.16|121.68|119.28|121.68|119.28|121.56|119.16|0
1649767720000|2022-04-12 12:48:40|121.62|119.22|121.56|119.16|121.68|119.28|121.56|119.16|0
1649767730000|2022-04-12 12:48:50|121.68|119.28|121.68|119.28|121.68|119.28|121.68|119.28|0
1649767740000|2022-04-12 12:49:00|122.03|119.63|122.61|120.21|122.61|120.21|122.03|119.63|0
1649767750000|2022-04-12 12:49:10|122.49|120.09|122.49|120.09|122.49|120.09|122.37|119.97|0
1649767760000|2022-04-12 12:49:20|122.61|120.21|122.49|120.09|122.61|120.21|122.49|120.09|0
1649767770000|2022-04-12 12:49:30|122.55|120.15|122.61|120.21|122.61|120.21|122.49|120.09|0
1649767780000|2022-04-12 12:49:40|122.72|120.32|122.14|119.74|122.72|120.32|122.14|119.74|0
1649767790000|2022-04-12 12:49:50|122.37|119.97|122.49|120.09|122.49|120.09|122.37|119.97|0
1649767800000|2022-04-12 12:50:00|122.37|119.97|121.79|119.39|122.37|119.97|121.79|119.39|0
1649767810000|2022-04-12 12:50:10|121.56|119.16|121.33|118.93|121.56|119.16|121.21|118.81|0
1649767820000|2022-04-12 12:50:20|121.1|118.7|121.33|118.93|121.33|118.93|120.87|118.47|0
1649767830000|2022-04-12 12:50:30|121.21|118.81|121.44|119.04|121.44|119.04|121.21|118.81|0
1649767840000|2022-04-12 12:50:40|121.33|118.93|121.27|118.87|121.33|118.93|121.27|118.87|0
1649767850000|2022-04-12 12:50:50|121.56|119.16|121.44|119.04|121.56|119.16|121.44|119.04|0
1649767860000|2022-04-12 12:51:00|121.56|119.16|121.56|119.16|121.56|119.16|121.44|119.04|0
1649767870000|2022-04-12 12:51:10|121.33|118.93|121.33|118.93|121.33|118.93|121.21|118.81|0
1649767880000|2022-04-12 12:51:20|121.21|118.81|121.79|119.39|121.79|119.39|121.21|118.81|0
1649767890000|2022-04-12 12:51:30|121.68|119.28|121.68|119.28|121.68|119.28|121.56|119.16|0
1649767900000|2022-04-12 12:51:40|121.91|119.51|121.91|119.51|122.02|119.62|121.91|119.51|0
1649767910000|2022-04-12 12:51:50|122.02|119.62|122.49|120.09|122.49|120.09|122.02|119.62|0
1649767920000|2022-04-12 12:52:00|122.37|119.97|122.84|120.44|122.95|120.55|122.37|119.97|0
1649767930000|2022-04-12 12:52:10|122.72|120.32|122.84|120.44|122.84|120.44|122.37|119.97|0
1649767940000|2022-04-12 12:52:20|122.72|120.32|122.84|120.44|122.84|120.44|122.72|120.32|0
1649767950000|2022-04-12 12:52:30|123.19|120.79|123.3|120.9|123.54|121.14|123.19|120.79|0
1649767960000|2022-04-12 12:52:40|123.19|120.79|123.42|121.02|123.42|121.02|123.19|120.79|0
1649767970000|2022-04-12 12:52:50|123.48|121.08|123.66|121.26|123.77|121.37|123.48|121.08|0
1649767980000|2022-04-12 12:53:00|123.54|121.14|123.89|121.49|123.89|121.49|123.54|121.14|0
1649767990000|2022-04-12 12:53:10|123.77|121.37|123.89|121.49|124.01|121.61|123.71|121.31|0
1649768000000|2022-04-12 12:53:20|123.77|121.37|123.42|121.02|123.77|121.37|123.42|121.02|0
1649768010000|2022-04-12 12:53:30|123.54|121.14|123.89|121.49|123.89|121.49|123.54|121.14|0
1649768020000|2022-04-12 12:53:40|123.77|121.37|123.65|121.25|123.77|121.37|123.59|121.19|0
1649768030000|2022-04-12 12:53:50|123.54|121.14|123.77|121.37|123.77|121.37|123.54|121.14|0
1649768040000|2022-04-12 12:54:00|123.89|121.49|123.77|121.37|123.89|121.49|123.77|121.37|0
1649768050000|2022-04-12 12:54:10|123.89|121.49|123.89|121.49|123.89|121.49|123.77|121.37|0
1649768060000|2022-04-12 12:54:20|123.77|121.37|123.71|121.31|123.89|121.49|123.71|121.31|0
1649768070000|2022-04-12 12:54:30|123.65|121.25|123.65|121.25|123.77|121.37|123.65|121.25|0
1649768080000|2022-04-12 12:54:40|123.77|121.37|124.24|121.84|124.24|121.84|123.77|121.37|0
1649768090000|2022-04-12 12:54:50|124.36|121.96|124.36|121.96|124.36|121.96|124.36|121.96|0
1649768100000|2022-04-12 12:55:00|124.48|122.08|124.71|122.31|124.71|122.31|124.48|122.08|0
1649768110000|2022-04-12 12:55:10|124.83|122.43|124.83|122.43|124.83|122.43|124.83|122.43|0
1649768120000|2022-04-12 12:55:20|125.18|122.78|125.42|123.02|125.42|123.02|125.18|122.78|0
1649768130000|2022-04-12 12:55:30|125.65|123.25|125.18|122.78|125.65|123.25|125.18|122.78|0
1649768140000|2022-04-12 12:55:40|125.3|122.9|125.12|122.72|125.42|123.02|125.12|122.72|0
1649768150000|2022-04-12 12:55:50|125.24|122.84|125.3|122.9|125.3|122.9|125.18|122.78|0
1649768160000|2022-04-12 12:56:00|125.18|122.78|125.54|123.14|125.65|123.25|125.18|122.78|0
1649768170000|2022-04-12 12:56:10|125.65|123.25|125.89|123.49|125.89|123.49|125.65|123.25|0
1649768180000|2022-04-12 12:56:20|125.77|123.37|126.01|123.61|126.01|123.61|125.77|123.37|0
1649768190000|2022-04-12 12:56:30|126.13|123.73|126.01|123.61|126.13|123.73|126.01|123.61|0
1649768200000|2022-04-12 12:56:40|125.77|123.37|126.13|123.73|126.13|123.73|125.77|123.37|0
1649768210000|2022-04-12 12:56:50|126.01|123.61|125.89|123.49|126.01|123.61|125.89|123.49|0
1649768220000|2022-04-12 12:57:00|125.77|123.37|125.54|123.14|125.77|123.37|125.54|123.14|0
1649768230000|2022-04-12 12:57:10|125.42|123.02|124.83|122.43|125.42|123.02|124.83|122.43|0
1649768240000|2022-04-12 12:57:20|124.71|122.31|124.94|122.54|124.94|122.54|124.71|122.31|0
1649768250000|2022-04-12 12:57:30|124.83|122.43|124.59|122.19|124.83|122.43|124.59|122.19|0
1649768260000|2022-04-12 12:57:40|124.47|122.07|124.12|121.72|124.47|122.07|124.12|121.72|0
1649768270000|2022-04-12 12:57:50|124|121.6|123.89|121.49|124.24|121.84|123.77|121.37|0
1649768280000|2022-04-12 12:58:00|123.65|121.25|123.42|121.02|123.77|121.37|123.42|121.02|0
1649768290000|2022-04-12 12:58:10|123.53|121.13|123.65|121.25|123.65|121.25|123.53|121.13|0
1649768300000|2022-04-12 12:58:20|123.53|121.13|123.65|121.25|123.65|121.25|123.3|120.9|0
1649768310000|2022-04-12 12:58:30|123.53|121.13|123.53|121.13|123.53|121.13|123.42|121.02|0
1649768320000|2022-04-12 12:58:40|123.65|121.25|123.53|121.13|123.65|121.25|123.42|121.02|0
1649768330000|2022-04-12 12:58:50|123.65|121.25|124.12|121.72|124.12|121.72|123.65|121.25|0
1649768340000|2022-04-12 12:59:00|124.24|121.84|124.35|121.95|124.35|121.95|124.24|121.84|0
1649768350000|2022-04-12 12:59:10|124.24|121.84|124.24|121.84|124.24|121.84|124.24|121.84|0
1649768360000|2022-04-12 12:59:20|124.35|121.95|124|121.6|124.35|121.95|124|121.6|0
1649768370000|2022-04-12 12:59:30|124.12|121.72|124.24|121.84|124.24|121.84|124.12|121.72|0
1649768380000|2022-04-12 12:59:40|124.12|121.72|123.88|121.48|124.12|121.72|123.88|121.48|0
1649768390000|2022-04-12 12:59:50|123.77|121.37|123.65|121.25|123.77|121.37|123.65|121.25|0
1649768400000|2022-04-12 13:00:00|123.53|121.13|123.53|121.13|123.53|121.13|123.42|121.02|0
1649768410000|2022-04-12 13:00:10|123.42|121.02|123.65|121.25|123.65|121.25|123.42|121.02|0
1649768420000|2022-04-12 13:00:20|123.53|121.13|123.53|121.13|123.53|121.13|123.42|121.02|0
1649768430000|2022-04-12 13:00:30|123.3|120.9|123.3|120.9|123.42|121.02|123.3|120.9|0
1649768440000|2022-04-12 13:00:40|123.18|120.78|123.06|120.66|123.18|120.78|123.06|120.66|0
1649768450000|2022-04-12 13:00:50|123.18|120.78|123.42|121.02|123.42|121.02|123.18|120.78|0
1649768460000|2022-04-12 13:01:00|123.53|121.13|123.06|120.66|123.53|121.13|123.06|120.66|0
1649768470000|2022-04-12 13:01:10|123.18|120.78|122.71|120.31|123.18|120.78|122.71|120.31|0
1649768480000|2022-04-12 13:01:20|122.95|120.55|123.06|120.66|123.06|120.66|122.95|120.55|0
1649768490000|2022-04-12 13:01:30|122.95|120.55|123.18|120.78|123.18|120.78|122.95|120.55|0
1649768500000|2022-04-12 13:01:40|123.06|120.66|122.6|120.2|123.06|120.66|122.6|120.2|0
1649768510000|2022-04-12 13:01:50|123.06|120.66|122.95|120.55|123.06|120.66|122.83|120.43|0
1649768520000|2022-04-12 13:02:00|123.06|120.66|123.18|120.78|123.18|120.78|122.95|120.55|0
1649768530000|2022-04-12 13:02:10|123.3|120.9|123.41|121.01|123.41|121.01|123.3|120.9|0
1649768540000|2022-04-12 13:02:20|123.3|120.9|123.41|121.01|123.53|121.13|123.3|120.9|0
1649768550000|2022-04-12 13:02:30|123.53|121.13|123.53|121.13|123.53|121.13|123.41|121.01|0
1649768560000|2022-04-12 13:02:40|123.41|121.01|123.65|121.25|123.65|121.25|123.41|121.01|0
1649768570000|2022-04-12 13:02:50|123.41|121.01|123.53|121.13|123.53|121.13|123.41|121.01|0
1649768580000|2022-04-12 13:03:00|123.41|121.01|122.95|120.55|123.41|121.01|122.95|120.55|0
1649768590000|2022-04-12 13:03:10|122.83|120.43|122.95|120.55|122.95|120.55|122.71|120.31|0
1649768600000|2022-04-12 13:03:20|122.83|120.43|122.95|120.55|122.95|120.55|122.83|120.43|0
1649768610000|2022-04-12 13:03:30|122.83|120.43|123.06|120.66|123.06|120.66|122.83|120.43|0
1649768620000|2022-04-12 13:03:40|123.3|120.9|123.3|120.9|123.41|121.01|123.3|120.9|0
1649768630000|2022-04-12 13:03:50|123.18|120.78|122.77|120.37|123.18|120.78|122.77|120.37|0
1649768640000|2022-04-12 13:04:00|122.71|120.31|122.95|120.55|122.95|120.55|122.6|120.2|0
1649768650000|2022-04-12 13:04:10|123.06|120.66|122.95|120.55|123.06|120.66|122.95|120.55|0
1649768660000|2022-04-12 13:04:20|123.06|120.66|123.06|120.66|123.06|120.66|123.06|120.66|0
1649768670000|2022-04-12 13:04:30|123.18|120.78|123.3|120.9|123.3|120.9|123.18|120.78|0
1649768680000|2022-04-12 13:04:40|123.18|120.78|122.88|120.48|123.18|120.78|122.88|120.48|0
1649768690000|2022-04-12 13:04:50|122.71|120.31|122.71|120.31|122.83|120.43|122.71|120.31|0
1649768700000|2022-04-12 13:05:00|122.77|120.37|122.94|120.54|122.94|120.54|122.71|120.31|0
1649768710000|2022-04-12 13:05:10|122.83|120.43|122.83|120.43|122.83|120.43|122.83|120.43|0
1649768720000|2022-04-12 13:05:20|122.71|120.31|122.83|120.43|122.83|120.43|122.71|120.31|0
1649768730000|2022-04-12 13:05:30|122.94|120.54|123.65|121.25|123.65|121.25|122.94|120.54|0
1649768740000|2022-04-12 13:05:40|123.41|121.01|123.53|121.13|123.53|121.13|123.41|121.01|0
1649768750000|2022-04-12 13:05:50|123.41|121.01|123.29|120.89|123.41|121.01|123.29|120.89|0
1649768760000|2022-04-12 13:06:00|123.41|121.01|123.18|120.78|123.41|121.01|122.94|120.54|0
1649768770000|2022-04-12 13:06:10|122.83|120.43|122.71|120.31|122.83|120.43|122.71|120.31|0
1649768780000|2022-04-12 13:06:20|122.59|120.19|122.36|119.96|122.59|120.19|122.36|119.96|0
1649768790000|2022-04-12 13:06:30|122.24|119.84|122.36|119.96|122.36|119.96|122.24|119.84|0
1649768800000|2022-04-12 13:06:40|122.48|120.08|122.59|120.19|122.59|120.19|122.48|120.08|0
1649768810000|2022-04-12 13:06:50|122.48|120.08|122.48|120.08|122.59|120.19|122.36|119.96|0
1649768820000|2022-04-12 13:07:00|122.36|119.96|122.42|120.02|122.48|120.08|122.36|119.96|0
1649768830000|2022-04-12 13:07:10|122.48|120.08|122.01|119.61|122.48|120.08|122.01|119.61|0
1649768840000|2022-04-12 13:07:20|121.78|119.38|121.55|119.15|121.78|119.38|121.55|119.15|0
1649768850000|2022-04-12 13:07:30|121.49|119.09|121.32|118.92|121.49|119.09|121.32|118.92|0
1649768860000|2022-04-12 13:07:40|121.43|119.03|121.43|119.03|121.43|119.03|121.32|118.92|0
1649768870000|2022-04-12 13:07:50|121.2|118.8|121.32|118.92|121.55|119.15|121.2|118.8|0
1649768880000|2022-04-12 13:08:00|121.2|118.8|121.2|118.8|121.32|118.92|121.2|118.8|0
1649768890000|2022-04-12 13:08:10|121.43|119.03|121.55|119.15|121.55|119.15|121.32|118.92|0
1649768900000|2022-04-12 13:08:20|121.32|118.92|121.02|118.62|121.32|118.92|121.02|118.62|0
1649768910000|2022-04-12 13:08:30|121.2|118.8|121.2|118.8|121.32|118.92|121.2|118.8|0
1649768920000|2022-04-12 13:08:40|121.26|118.86|120.39|117.99|121.26|118.86|120.39|117.99|0
1649768930000|2022-04-12 13:08:50|119.93|117.53|119.82|117.42|120.51|118.11|119.82|117.42|0
1649768940000|2022-04-12 13:09:00|119.47|117.07|119.24|116.84|119.82|117.42|119.24|116.84|0
1649768950000|2022-04-12 13:09:10|119.59|117.19|119.59|117.19|119.59|117.19|119.59|117.19|0
1649768960000|2022-04-12 13:09:20|119.36|116.96|119.59|117.19|119.59|117.19|119.36|116.96|0
1649768970000|2022-04-12 13:09:30|120.05|117.65|120.62|118.22|120.74|118.34|120.05|117.65|0
1649768980000|2022-04-12 13:09:40|120.51|118.11|120.45|118.05|120.51|118.11|120.39|117.99|0
1649768990000|2022-04-12 13:09:50|120.39|117.99|120.28|117.88|120.51|118.11|120.28|117.88|0
1649769000000|2022-04-12 13:10:00|120.05|117.65|119.7|117.3|120.16|117.76|119.7|117.3|0
1649769010000|2022-04-12 13:10:10|119.82|117.42|119.59|117.19|119.82|117.42|119.59|117.19|0
1649769020000|2022-04-12 13:10:20|119.82|117.42|119.36|116.96|119.93|117.53|119.36|116.96|0
1649769030000|2022-04-12 13:10:30|119.24|116.84|119.36|116.96|119.36|116.96|119.13|116.73|0
1649769040000|2022-04-12 13:10:40|119.24|116.84|119.13|116.73|119.24|116.84|119.01|116.61|0
1649769050000|2022-04-12 13:10:50|119.36|116.96|119.13|116.73|119.36|116.96|119.13|116.73|0
1649769060000|2022-04-12 13:11:00|118.9|116.5|118.78|116.38|118.95|116.55|118.78|116.38|0
1649769070000|2022-04-12 13:11:10|118.56|116.16|118.78|116.38|119.01|116.61|118.56|116.16|0
1649769080000|2022-04-12 13:11:20|118.67|116.27|118.44|116.04|118.78|116.38|118.44|116.04|0
1649769090000|2022-04-12 13:11:30|118.56|116.16|118.78|116.38|118.78|116.38|118.56|116.16|0
1649769100000|2022-04-12 13:11:40|118.72|116.32|118.44|116.04|118.72|116.32|118.44|116.04|0
1649769110000|2022-04-12 13:11:50|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1649769120000|2022-04-12 13:12:00|118.44|116.04|118.5|116.1|118.67|116.27|118.33|115.93|0
1649769130000|2022-04-12 13:12:10|118.21|115.81|118.21|115.81|118.44|116.04|118.21|115.81|0
1649769140000|2022-04-12 13:12:20|118.1|115.7|117.99|115.59|118.1|115.7|117.99|115.59|0
1649769150000|2022-04-12 13:12:30|118.1|115.7|118.33|115.93|118.33|115.93|117.87|115.47|0
1649769160000|2022-04-12 13:12:40|118.38|115.98|118.78|116.38|118.78|116.38|118.38|115.98|0
1649769170000|2022-04-12 13:12:50|118.67|116.27|118.55|116.15|118.67|116.27|118.55|116.15|0
1649769180000|2022-04-12 13:13:00|118.44|116.04|118.67|116.27|118.67|116.27|118.44|116.04|0
1649769190000|2022-04-12 13:13:10|118.78|116.38|118.67|116.27|118.9|116.5|118.67|116.27|0
1649769200000|2022-04-12 13:13:20|118.78|116.38|118.67|116.27|118.78|116.38|118.55|116.15|0
1649769210000|2022-04-12 13:13:30|118.44|116.04|118.44|116.04|118.44|116.04|118.44|116.04|0
1649769220000|2022-04-12 13:13:40|118.5|116.1|118.21|115.81|118.5|116.1|118.21|115.81|0
1649769230000|2022-04-12 13:13:50|118.1|115.7|117.98|115.58|118.1|115.7|117.98|115.58|0
1649769240000|2022-04-12 13:14:00|117.76|115.36|117.76|115.36|117.87|115.47|117.76|115.36|0
1649769250000|2022-04-12 13:14:10|117.87|115.47|118.33|115.93|118.33|115.93|117.87|115.47|0
1649769260000|2022-04-12 13:14:20|118.27|115.87|117.98|115.58|118.27|115.87|117.98|115.58|0
1649769270000|2022-04-12 13:14:30|117.93|115.53|117.87|115.47|117.98|115.58|117.87|115.47|0
1649769280000|2022-04-12 13:14:40|117.98|115.58|118.1|115.7|118.21|115.81|117.98|115.58|0
1649769290000|2022-04-12 13:14:50|117.98|115.58|117.87|115.47|117.98|115.58|117.87|115.47|0
1649769300000|2022-04-12 13:15:00|117.98|115.58|118.21|115.81|118.21|115.81|117.98|115.58|0
1649769310000|2022-04-12 13:15:10|118.33|115.93|118.44|116.04|118.44|116.04|118.33|115.93|0
1649769320000|2022-04-12 13:15:20|118.55|116.15|118.55|116.15|118.55|116.15|118.44|116.04|0
1649769330000|2022-04-12 13:15:30|118.67|116.27|118.78|116.38|118.78|116.38|118.67|116.27|0
1649769340000|2022-04-12 13:15:40|118.67|116.27|118.44|116.04|118.67|116.27|118.44|116.04|0
1649769350000|2022-04-12 13:15:50|118.55|116.15|118.78|116.38|118.78|116.38|118.55|116.15|0
1649769360000|2022-04-12 13:16:00|118.9|116.5|118.78|116.38|118.95|116.55|118.78|116.38|0
1649769370000|2022-04-12 13:16:10|118.9|116.5|119.01|116.61|119.01|116.61|118.9|116.5|0
1649769380000|2022-04-12 13:16:20|118.89|116.49|118.89|116.49|118.89|116.49|118.89|116.49|0
1649769390000|2022-04-12 13:16:30|118.78|116.38|118.78|116.38|118.78|116.38|118.78|116.38|0
1649769400000|2022-04-12 13:16:40|118.89|116.49|119.24|116.84|119.24|116.84|118.89|116.49|0
1649769410000|2022-04-12 13:16:50|119.12|116.72|118.89|116.49|119.12|116.72|118.89|116.49|0
1649769420000|2022-04-12 13:17:00|118.78|116.38|118.55|116.15|118.78|116.38|118.55|116.15|0
1649769430000|2022-04-12 13:17:10|118.38|115.98|118.1|115.7|118.38|115.98|117.98|115.58|0
1649769440000|2022-04-12 13:17:20|118.04|115.64|117.98|115.58|118.1|115.7|117.98|115.58|0
1649769450000|2022-04-12 13:17:30|118.21|115.81|118.21|115.81|118.21|115.81|118.1|115.7|0
1649769460000|2022-04-12 13:17:40|118.1|115.7|118.1|115.7|118.32|115.92|118.1|115.7|0
1649769470000|2022-04-12 13:17:50|117.98|115.58|118.1|115.7|118.1|115.7|117.98|115.58|0
1649769480000|2022-04-12 13:18:00|117.98|115.58|118.1|115.7|118.21|115.81|117.98|115.58|0
1649769490000|2022-04-12 13:18:10|117.75|115.35|117.87|115.47|117.87|115.47|117.75|115.35|0
1649769500000|2022-04-12 13:18:20|117.75|115.35|117.64|115.24|117.75|115.35|117.64|115.24|0
1649769510000|2022-04-12 13:18:30|117.53|115.13|117.98|115.58|117.98|115.58|117.53|115.13|0
1649769520000|2022-04-12 13:18:40|118.21|115.81|118.21|115.81|118.21|115.81|118.1|115.7|0
1649769530000|2022-04-12 13:18:50|118.32|115.92|118.32|115.92|118.32|115.92|118.32|115.92|0
1649769540000|2022-04-12 13:19:00|118.21|115.81|118.09|115.69|118.32|115.92|118.09|115.69|0
1649769550000|2022-04-12 13:19:10|117.98|115.58|118.09|115.69|118.09|115.69|117.87|115.47|0
1649769560000|2022-04-12 13:19:20|118.21|115.81|118.21|115.81|118.32|115.92|118.04|115.64|0
1649769570000|2022-04-12 13:19:30|118.09|115.69|118.09|115.69|118.21|115.81|118.09|115.69|0
1649769580000|2022-04-12 13:19:40|118.21|115.81|118.21|115.81|118.32|115.92|118.15|115.75|0
1649769590000|2022-04-12 13:19:50|118.09|115.69|118.09|115.69|118.09|115.69|118.09|115.69|0
1649769600000|2022-04-12 13:20:00|118.21|115.81|118.44|116.04|118.44|116.04|118.21|115.81|0
1649769610000|2022-04-12 13:20:10|118.32|115.92|118.32|115.92|118.44|116.04|118.32|115.92|0
1649769620000|2022-04-12 13:20:20|118.21|115.81|118.09|115.69|118.21|115.81|118.09|115.69|0
1649769630000|2022-04-12 13:20:30|117.87|115.47|117.87|115.47|118.09|115.69|117.87|115.47|0
1649769640000|2022-04-12 13:20:40|117.98|115.58|117.53|115.13|117.98|115.58|117.53|115.13|0
1649769650000|2022-04-12 13:20:50|117.3|114.9|117.41|115.01|117.41|115.01|117.3|114.9|0
1649769660000|2022-04-12 13:21:00|117.24|114.84|117.07|114.67|117.24|114.84|117.07|114.67|0
1649769670000|2022-04-12 13:21:10|116.9|114.5|116.73|114.33|116.96|114.56|116.73|114.33|0
1649769680000|2022-04-12 13:21:20|116.62|114.22|116.62|114.22|116.73|114.33|116.62|114.22|0
1649769690000|2022-04-12 13:21:30|116.39|113.99|116.39|113.99|116.39|113.99|116.39|113.99|0
1649769700000|2022-04-12 13:21:40|116.28|113.88|115.83|113.43|116.28|113.88|115.83|113.43|0
1649769710000|2022-04-12 13:21:50|115.72|113.32|115.94|113.54|116.28|113.88|115.72|113.32|0
1649769720000|2022-04-12 13:22:00|115.83|113.43|115.83|113.43|115.83|113.43|115.72|113.32|0
1649769730000|2022-04-12 13:22:10|116.06|113.66|115.94|113.54|116.06|113.66|115.94|113.54|0
1649769740000|2022-04-12 13:22:20|116|113.6|116.28|113.88|116.28|113.88|116|113.6|0
1649769750000|2022-04-12 13:22:30|116.17|113.77|116.17|113.77|116.17|113.77|116.17|113.77|0
1649769760000|2022-04-12 13:22:40|116.39|113.99|116.39|113.99|116.39|113.99|116.28|113.88|0
1649769770000|2022-04-12 13:22:50|116.51|114.11|116.28|113.88|116.51|114.11|116.28|113.88|0
1649769780000|2022-04-12 13:23:00|116.33|113.93|116.39|113.99|116.39|113.99|116.33|113.93|0
1649769790000|2022-04-12 13:23:10|116.33|113.93|116.17|113.77|116.39|113.99|116.17|113.77|0
1649769800000|2022-04-12 13:23:20|116.28|113.88|116.28|113.88|116.28|113.88|116.17|113.77|0
1649769810000|2022-04-12 13:23:30|116.17|113.77|116.17|113.77|116.28|113.88|116.17|113.77|0
1649769820000|2022-04-12 13:23:40|116.11|113.71|116.17|113.77|116.17|113.77|116.05|113.65|0
1649769830000|2022-04-12 13:23:50|116.28|113.88|116.39|113.99|116.39|113.99|116.28|113.88|0
1649769840000|2022-04-12 13:24:00|116.17|113.77|116.05|113.65|116.28|113.88|116.05|113.65|0
1649769850000|2022-04-12 13:24:10|115.94|113.54|115.83|113.43|116.05|113.65|115.83|113.43|0
1649769860000|2022-04-12 13:24:20|115.94|113.54|115.72|113.32|115.94|113.54|115.72|113.32|0
1649769870000|2022-04-12 13:24:30|115.83|113.43|116.17|113.77|116.17|113.77|115.83|113.43|0
1649769880000|2022-04-12 13:24:40|116.28|113.88|116.05|113.65|116.39|113.99|116.05|113.65|0
1649769890000|2022-04-12 13:24:50|116.17|113.77|116.28|113.88|116.28|113.88|116.17|113.77|0
1649769900000|2022-04-12 13:25:00|116.17|113.77|116.28|113.88|116.28|113.88|116.17|113.77|0
1649769910000|2022-04-12 13:25:10|116.5|114.1|116.39|113.99|116.5|114.1|116.17|113.77|0
1649769920000|2022-04-12 13:25:20|116.5|114.1|116.73|114.33|116.84|114.44|116.5|114.1|0
1649769930000|2022-04-12 13:25:30|116.62|114.22|116.5|114.1|116.73|114.33|116.5|114.1|0
1649769940000|2022-04-12 13:25:40|116.62|114.22|116.62|114.22|116.62|114.22|116.5|114.1|0
1649769950000|2022-04-12 13:25:50|116.84|114.44|116.96|114.56|116.96|114.56|116.84|114.44|0
1649769960000|2022-04-12 13:26:00|117.07|114.67|117.07|114.67|117.07|114.67|117.07|114.67|0
1649769970000|2022-04-12 13:26:10|117.18|114.78|117.29|114.89|117.29|114.89|117.18|114.78|0
1649769980000|2022-04-12 13:26:20|117.41|115.01|117.29|114.89|117.52|115.12|117.29|114.89|0
1649769990000|2022-04-12 13:26:30|117.18|114.78|116.84|114.44|117.18|114.78|116.84|114.44|0
1649770000000|2022-04-12 13:26:40|116.73|114.33|116.33|113.93|116.73|114.33|116.33|113.93|0
1649770010000|2022-04-12 13:26:50|116.39|113.99|116.17|113.77|116.39|113.99|116.17|113.77|0
1649770020000|2022-04-12 13:27:00|116.39|113.99|116.28|113.88|116.39|113.99|116.28|113.88|0
1649770030000|2022-04-12 13:27:10|116.05|113.65|116.05|113.65|116.05|113.65|116.05|113.65|0
1649770040000|2022-04-12 13:27:20|116.16|113.76|116.05|113.65|116.16|113.76|116.05|113.65|0
1649770050000|2022-04-12 13:27:30|115.94|113.54|116.28|113.88|116.28|113.88|115.94|113.54|0
1649770060000|2022-04-12 13:27:40|116.16|113.76|116.05|113.65|116.16|113.76|116.05|113.65|0
1649770070000|2022-04-12 13:27:50|115.94|113.54|115.94|113.54|115.94|113.54|115.83|113.43|0
1649770080000|2022-04-12 13:28:00|115.71|113.31|115.71|113.31|115.94|113.54|115.71|113.31|0
1649770090000|2022-04-12 13:28:10|115.83|113.43|115.83|113.43|115.83|113.43|115.83|113.43|0
1649770100000|2022-04-12 13:28:20|115.94|113.54|116.39|113.99|116.39|113.99|115.94|113.54|0
1649770110000|2022-04-12 13:28:30|116.5|114.1|116.39|113.99|116.5|114.1|116.39|113.99|0
1649770120000|2022-04-12 13:28:40|116.33|113.93|115.94|113.54|116.39|113.99|115.94|113.54|0
1649770130000|2022-04-12 13:28:50|116.05|113.65|116.16|113.76|116.16|113.76|116.05|113.65|0
1649770140000|2022-04-12 13:29:00|116.28|113.88|116.28|113.88|116.33|113.93|116.28|113.88|0
1649770150000|2022-04-12 13:29:10|116.5|114.1|116.39|113.99|116.5|114.1|116.39|113.99|0
1649770160000|2022-04-12 13:29:20|115.94|113.54|115.83|113.43|116.05|113.65|115.83|113.43|0
1649770170000|2022-04-12 13:29:30|115.94|113.54|116.05|113.65|116.05|113.65|115.94|113.54|0
1649770180000|2022-04-12 13:29:40|115.99|113.59|115.83|113.43|115.99|113.59|115.83|113.43|0
1649770190000|2022-04-12 13:29:50|115.71|113.31|115.49|113.09|115.83|113.43|115.49|113.09|0
1649770200000|2022-04-12 13:30:00|116.05|113.65|115.26|112.86|116.05|113.65|115.26|112.86|0
1649770210000|2022-04-12 13:30:10|115.15|112.75|114.15|111.75|115.15|112.75|114.15|111.75|0
1649770220000|2022-04-12 13:30:20|114.04|111.64|113.92|111.52|114.04|111.64|113.7|111.3|0
1649770230000|2022-04-12 13:30:30|113.81|111.41|113.26|110.86|113.81|111.41|113.04|110.64|0
1649770240000|2022-04-12 13:30:40|113.15|110.75|113.31|110.91|113.92|111.52|113.15|110.75|0
1649770250000|2022-04-12 13:30:50|112.93|110.53|113.15|110.75|113.15|110.75|112.93|110.53|0
1649770260000|2022-04-12 13:31:00|112.93|110.53|112.93|110.53|113.15|110.75|112.93|110.53|0
1649770270000|2022-04-12 13:31:10|113.15|110.75|114.15|111.75|114.15|111.75|113.04|110.64|0
1649770280000|2022-04-12 13:31:20|113.7|111.3|114.15|111.75|114.15|111.75|113.7|111.3|0
1649770290000|2022-04-12 13:31:30|113.37|110.97|113.26|110.86|113.59|111.19|113.26|110.86|0
1649770300000|2022-04-12 13:31:40|113.37|110.97|112.93|110.53|113.37|110.97|112.93|110.53|0
1649770310000|2022-04-12 13:31:50|112.7|110.3|112.59|110.19|112.82|110.42|112.59|110.19|0
1649770320000|2022-04-12 13:32:00|112.7|110.3|113.04|110.64|113.04|110.64|112.7|110.3|0
1649770330000|2022-04-12 13:32:10|113.15|110.75|113.81|111.41|113.81|111.41|113.15|110.75|0
1649770340000|2022-04-12 13:32:20|113.92|111.52|113.48|111.08|113.92|111.52|113.48|111.08|0
1649770350000|2022-04-12 13:32:30|113.81|111.41|114.03|111.63|114.03|111.63|113.81|111.41|0
1649770360000|2022-04-12 13:32:40|114.15|111.75|113.92|111.52|114.15|111.75|113.92|111.52|0
1649770370000|2022-04-12 13:32:50|113.7|111.3|112.87|110.47|113.7|111.3|112.87|110.47|0
1649770380000|2022-04-12 13:33:00|112.93|110.53|112.92|110.52|112.93|110.53|112.7|110.3|0
1649770390000|2022-04-12 13:33:10|113.04|110.64|112.7|110.3|113.04|110.64|112.7|110.3|0
1649770400000|2022-04-12 13:33:20|112.81|110.41|112.7|110.3|113.15|110.75|112.7|110.3|0
1649770410000|2022-04-12 13:33:30|112.92|110.52|113.04|110.64|113.04|110.64|112.92|110.52|0
1649770420000|2022-04-12 13:33:40|113.15|110.75|112.48|110.08|113.15|110.75|112.48|110.08|0
1649770430000|2022-04-12 13:33:50|112.59|110.19|112.81|110.41|112.81|110.41|112.59|110.19|0
1649770440000|2022-04-12 13:34:00|113.03|110.63|113.26|110.86|113.37|110.97|112.92|110.52|0
1649770450000|2022-04-12 13:34:10|113.03|110.63|112.59|110.19|113.03|110.63|112.59|110.19|0
1649770460000|2022-04-12 13:34:20|112.7|110.3|113.37|110.97|113.37|110.97|112.7|110.3|0
1649770470000|2022-04-12 13:34:30|113.26|110.86|113.48|111.08|113.48|111.08|113.15|110.75|0
1649770480000|2022-04-12 13:34:40|113.81|111.41|114.26|111.86|114.26|111.86|113.81|111.41|0
1649770490000|2022-04-12 13:34:50|114.03|111.63|113.92|111.52|114.37|111.97|113.92|111.52|0
1649770500000|2022-04-12 13:35:00|114.59|112.19|114.92|112.52|115.04|112.64|114.59|112.19|0
1649770510000|2022-04-12 13:35:10|114.81|112.41|113.92|111.52|114.81|112.41|113.92|111.52|0
1649770520000|2022-04-12 13:35:20|113.81|111.41|114.03|111.63|114.03|111.63|113.81|111.41|0
1649770530000|2022-04-12 13:35:30|114.25|111.85|114.59|112.19|114.59|112.19|114.25|111.85|0
1649770540000|2022-04-12 13:35:40|114.7|112.3|113.81|111.41|114.7|112.3|113.81|111.41|0
1649770550000|2022-04-12 13:35:50|113.59|111.19|113.48|111.08|113.59|111.19|113.48|111.08|0
1649770560000|2022-04-12 13:36:00|113.81|111.41|113.92|111.52|113.92|111.52|113.59|111.19|0
1649770570000|2022-04-12 13:36:10|113.7|111.3|113.92|111.52|113.92|111.52|113.37|110.97|0
1649770580000|2022-04-12 13:36:20|113.81|111.41|114.03|111.63|114.03|111.63|113.81|111.41|0
1649770590000|2022-04-12 13:36:30|113.7|111.3|113.25|110.85|113.7|111.3|113.25|110.85|0
1649770600000|2022-04-12 13:36:40|113.48|111.08|112.92|110.52|113.48|111.08|112.92|110.52|0
1649770610000|2022-04-12 13:36:50|112.59|110.19|113.36|110.96|113.36|110.96|112.59|110.19|0
1649770620000|2022-04-12 13:37:00|113.25|110.85|114.37|111.97|114.37|111.97|113.25|110.85|0
1649770630000|2022-04-12 13:37:10|114.14|111.74|114.14|111.74|114.31|111.91|114.14|111.74|0
1649770640000|2022-04-12 13:37:20|114.03|111.63|114.14|111.74|114.48|112.08|114.03|111.63|0
1649770650000|2022-04-12 13:37:30|114.25|111.85|115.03|112.63|115.03|112.63|114.25|111.85|0
1649770660000|2022-04-12 13:37:40|115.15|112.75|114.92|112.52|115.15|112.75|114.92|112.52|0
1649770670000|2022-04-12 13:37:50|114.48|112.08|114.48|112.08|114.7|112.3|114.48|112.08|0
1649770680000|2022-04-12 13:38:00|114.42|112.02|114.59|112.19|114.59|112.19|114.14|111.74|0
1649770690000|2022-04-12 13:38:10|114.7|112.3|114.48|112.08|114.92|112.52|114.36|111.96|0
1649770700000|2022-04-12 13:38:20|114.59|112.19|115.26|112.86|115.26|112.86|114.59|112.19|0
1649770710000|2022-04-12 13:38:30|115.15|112.75|115.37|112.97|115.37|112.97|115.15|112.75|0
1649770720000|2022-04-12 13:38:40|115.48|113.08|115.54|113.14|115.54|113.14|115.48|113.08|0
1649770730000|2022-04-12 13:38:50|115.71|113.31|116.32|113.92|116.32|113.92|115.71|113.31|0
1649770740000|2022-04-12 13:39:00|116.83|114.43|118.31|115.91|118.54|116.14|116.83|114.43|0
1649770750000|2022-04-12 13:39:10|118.08|115.68|118.31|115.91|118.42|116.02|118.08|115.68|0
1649770760000|2022-04-12 13:39:20|118.13|115.73|118.31|115.91|118.31|115.91|118.13|115.73|0
1649770770000|2022-04-12 13:39:30|118.76|116.36|119.16|116.76|119.56|117.16|118.76|116.36|0
1649770780000|2022-04-12 13:39:40|118.99|116.59|118.65|116.25|119.11|116.71|118.65|116.25|0
1649770790000|2022-04-12 13:39:50|118.42|116.02|118.31|115.91|118.42|116.02|118.31|115.91|0
1649770800000|2022-04-12 13:40:00|118.99|116.59|118.76|116.36|119.11|116.71|118.76|116.36|0
1649770810000|2022-04-12 13:40:10|118.31|115.91|117.97|115.57|118.31|115.91|117.97|115.57|0
1649770820000|2022-04-12 13:40:20|117.57|115.17|117.62|115.22|117.62|115.22|117.4|115|0
1649770830000|2022-04-12 13:40:30|117.4|115|116.49|114.09|117.4|115|116.49|114.09|0
1649770840000|2022-04-12 13:40:40|116.83|114.43|116.61|114.21|116.83|114.43|116.38|113.98|0
1649770850000|2022-04-12 13:40:50|115.93|113.53|115.93|113.53|115.93|113.53|115.53|113.13|0
1649770860000|2022-04-12 13:41:00|116.38|113.98|116.04|113.64|116.38|113.98|116.04|113.64|0
1649770870000|2022-04-12 13:41:10|116.83|114.43|116.72|114.32|116.83|114.43|116.61|114.21|0
1649770880000|2022-04-12 13:41:20|116.38|113.98|116.49|114.09|116.49|114.09|116.15|113.75|0
1649770890000|2022-04-12 13:41:30|116.61|114.21|116.61|114.21|116.72|114.32|116.61|114.21|0
1649770900000|2022-04-12 13:41:40|116.72|114.32|117.06|114.66|117.06|114.66|116.55|114.15|0
1649770910000|2022-04-12 13:41:50|117.11|114.71|116.94|114.54|117.11|114.71|116.83|114.43|0
1649770920000|2022-04-12 13:42:00|116.83|114.43|116.72|114.32|116.94|114.54|116.72|114.32|0
1649770930000|2022-04-12 13:42:10|116.27|113.87|116.15|113.75|116.43|114.03|116.15|113.75|0
1649770940000|2022-04-12 13:42:20|116.49|114.09|117.4|115|117.4|115|116.49|114.09|0
1649770950000|2022-04-12 13:42:30|117.74|115.34|118.19|115.79|118.19|115.79|117.74|115.34|0
1649770960000|2022-04-12 13:42:40|117.96|115.56|117.74|115.34|117.96|115.56|117.74|115.34|0
1649770970000|2022-04-12 13:42:50|118.08|115.68|118.08|115.68|118.19|115.79|117.96|115.56|0
1649770980000|2022-04-12 13:43:00|118.76|116.36|119.79|117.39|119.79|117.39|118.76|116.36|0
1649770990000|2022-04-12 13:43:10|119.68|117.28|119.1|116.7|119.68|117.28|119.1|116.7|0
1649771000000|2022-04-12 13:43:20|119.22|116.82|119.22|116.82|119.22|116.82|119.22|116.82|0
1649771010000|2022-04-12 13:43:30|119.45|117.05|119.79|117.39|119.79|117.39|119.33|116.93|0
1649771020000|2022-04-12 13:43:40|119.45|117.05|119.33|116.93|119.45|117.05|118.99|116.59|0
1649771030000|2022-04-12 13:43:50|119.91|117.51|119.68|117.28|120.14|117.74|119.68|117.28|0
1649771040000|2022-04-12 13:44:00|120.14|117.74|119.91|117.51|120.14|117.74|119.91|117.51|0
1649771050000|2022-04-12 13:44:10|119.56|117.16|119.91|117.51|119.91|117.51|119.45|117.05|0
1649771060000|2022-04-12 13:44:20|119.33|116.93|119.91|117.51|119.91|117.51|119.33|116.93|0
1649771070000|2022-04-12 13:44:30|119.68|117.28|119.91|117.51|119.91|117.51|119.68|117.28|0
1649771080000|2022-04-12 13:44:40|119.68|117.28|120.13|117.73|120.13|117.73|119.68|117.28|0
1649771090000|2022-04-12 13:44:50|119.9|117.5|120.02|117.62|120.02|117.62|119.68|117.28|0
1649771100000|2022-04-12 13:45:00|120.13|117.73|119.79|117.39|120.13|117.73|119.56|117.16|0
1649771110000|2022-04-12 13:45:10|119.9|117.5|119.56|117.16|119.9|117.5|119.56|117.16|0
1649771120000|2022-04-12 13:45:20|119.67|117.27|119.33|116.93|119.67|117.27|119.1|116.7|0
1649771130000|2022-04-12 13:45:30|119.73|117.33|119.33|116.93|119.73|117.33|119.33|116.93|0
1649771140000|2022-04-12 13:45:40|119.22|116.82|119.22|116.82|119.22|116.82|118.99|116.59|0
1649771150000|2022-04-12 13:45:50|119.45|117.05|119.79|117.39|119.9|117.5|119.45|117.05|0
1649771160000|2022-04-12 13:46:00|120.02|117.62|119.79|117.39|120.02|117.62|119.79|117.39|0
1649771170000|2022-04-12 13:46:10|120.13|117.73|120.13|117.73|120.13|117.73|120.02|117.62|0
1649771180000|2022-04-12 13:46:20|120.02|117.62|120.13|117.73|120.13|117.73|120.02|117.62|0
1649771190000|2022-04-12 13:46:30|120.02|117.62|120.02|117.62|120.13|117.73|120.02|117.62|0
1649771200000|2022-04-12 13:46:40|120.13|117.73|119.9|117.5|120.13|117.73|119.9|117.5|0
1649771210000|2022-04-12 13:46:50|120.02|117.62|120.13|117.73|120.13|117.73|120.02|117.62|0
1649771220000|2022-04-12 13:47:00|120.02|117.62|120.02|117.62|120.02|117.62|120.02|117.62|0
1649771230000|2022-04-12 13:47:10|119.9|117.5|120.82|118.42|120.82|118.42|119.56|117.16|0
1649771240000|2022-04-12 13:47:20|120.25|117.85|120.36|117.96|120.36|117.96|119.9|117.5|0
1649771250000|2022-04-12 13:47:30|120.94|118.54|121.63|119.23|121.63|119.23|120.94|118.54|0
1649771260000|2022-04-12 13:47:40|121.87|119.47|121.17|118.77|121.87|119.47|121.17|118.77|0
1649771270000|2022-04-12 13:47:50|121.29|118.89|121.57|119.17|121.57|119.17|121.17|118.77|0
1649771280000|2022-04-12 13:48:00|121.75|119.35|122.33|119.93|122.33|119.93|121.75|119.35|0
1649771290000|2022-04-12 13:48:10|121.98|119.58|122.21|119.81|122.45|120.05|121.98|119.58|0
1649771300000|2022-04-12 13:48:20|122.1|119.7|122.56|120.16|122.56|120.16|121.98|119.58|0
1649771310000|2022-04-12 13:48:30|122.68|120.28|122.45|120.05|122.91|120.51|122.45|120.05|0
1649771320000|2022-04-12 13:48:40|122.33|119.93|121.98|119.58|122.33|119.93|121.87|119.47|0
1649771330000|2022-04-12 13:48:50|121.75|119.35|121.69|119.29|121.98|119.58|121.69|119.29|0
1649771340000|2022-04-12 13:49:00|121.75|119.35|122.45|120.05|122.45|120.05|121.75|119.35|0
1649771350000|2022-04-12 13:49:10|122.56|120.16|122.33|119.93|122.56|120.16|122.33|119.93|0
1649771360000|2022-04-12 13:49:20|122.21|119.81|121.86|119.46|122.21|119.81|121.52|119.12|0
1649771370000|2022-04-12 13:49:30|121.98|119.58|121.86|119.46|121.98|119.58|121.28|118.88|0
1649771380000|2022-04-12 13:49:40|121.98|119.58|121.86|119.46|122.21|119.81|121.86|119.46|0
1649771390000|2022-04-12 13:49:50|121.75|119.35|121.63|119.23|121.75|119.35|121.34|118.94|0
1649771400000|2022-04-12 13:50:00|121.86|119.46|122.21|119.81|122.33|119.93|121.86|119.46|0
1649771410000|2022-04-12 13:50:10|121.92|119.52|122.15|119.75|122.21|119.81|121.75|119.35|0
1649771420000|2022-04-12 13:50:20|122.33|119.93|122.21|119.81|122.33|119.93|122.21|119.81|0
1649771430000|2022-04-12 13:50:30|121.75|119.35|121.63|119.23|121.75|119.35|121.52|119.12|0
1649771440000|2022-04-12 13:50:40|121.98|119.58|122.21|119.81|122.21|119.81|121.98|119.58|0
1649771450000|2022-04-12 13:50:50|122.44|120.04|123.96|121.56|123.96|121.56|122.44|120.04|0
1649771460000|2022-04-12 13:51:00|124.08|121.68|123.73|121.33|124.08|121.68|123.61|121.21|0
1649771470000|2022-04-12 13:51:10|123.85|121.45|124.2|121.8|124.2|121.8|123.85|121.45|0
1649771480000|2022-04-12 13:51:20|123.96|121.56|124.2|121.8|124.2|121.8|123.85|121.45|0
1649771490000|2022-04-12 13:51:30|124.43|122.03|124.55|122.15|124.55|122.15|124.2|121.8|0
1649771500000|2022-04-12 13:51:40|124.32|121.92|124.32|121.92|124.43|122.03|124.32|121.92|0
1649771510000|2022-04-12 13:51:50|124.37|121.97|124.2|121.8|124.37|121.97|124.2|121.8|0
1649771520000|2022-04-12 13:52:00|124.08|121.68|124.2|121.8|124.43|122.03|124.08|121.68|0
1649771530000|2022-04-12 13:52:10|123.96|121.56|124.08|121.68|124.08|121.68|123.78|121.38|0
1649771540000|2022-04-12 13:52:20|124.32|121.92|128.24|125.84|128.24|125.84|124.32|121.92|0
1649771550000|2022-04-12 13:52:30|124.28|121.88|124.7|122.3|124.7|122.3|124.28|121.88|0
1649771560000|2022-04-12 13:52:40|124.46|122.06|124.93|122.53|124.93|122.53|124.46|122.06|0
1649771570000|2022-04-12 13:52:50|124.7|122.3|126.56|124.16|126.56|124.16|124.7|122.3|0
1649771580000|2022-04-12 13:53:00|126.68|124.28|127.57|125.17|127.57|125.17|126.68|124.28|0
1649771590000|2022-04-12 13:53:10|127.87|125.47|127.75|125.35|127.87|125.47|127.63|125.23|0
1649771600000|2022-04-12 13:53:20|127.63|125.23|127.63|125.23|127.87|125.47|127.63|125.23|0
1649771610000|2022-04-12 13:53:30|127.51|125.11|127.75|125.35|127.75|125.35|127.51|125.11|0
1649771620000|2022-04-12 13:53:40|127.87|125.47|128.23|125.83|128.23|125.83|127.87|125.47|0
1649771630000|2022-04-12 13:53:50|128.11|125.71|128.7|126.3|128.7|126.3|128.11|125.71|0
1649771640000|2022-04-12 13:54:00|128.82|126.42|127.87|125.47|128.82|126.42|127.87|125.47|0
1649771650000|2022-04-12 13:54:10|127.99|125.59|127.75|125.35|127.99|125.59|127.75|125.35|0
1649771660000|2022-04-12 13:54:20|127.63|125.23|127.27|124.87|127.63|125.23|127.27|124.87|0
1649771670000|2022-04-12 13:54:30|127.63|125.23|127.27|124.87|127.63|125.23|127.04|124.64|0
1649771680000|2022-04-12 13:54:40|127.39|124.99|127.39|124.99|127.39|124.99|127.27|124.87|0
1649771690000|2022-04-12 13:54:50|127.27|124.87|127.39|124.99|127.39|124.99|127.15|124.75|0
1649771700000|2022-04-12 13:55:00|127.15|124.75|126.92|124.52|127.15|124.75|126.92|124.52|0
1649771710000|2022-04-12 13:55:10|126.8|124.4|125.73|123.33|126.8|124.4|125.73|123.33|0
1649771720000|2022-04-12 13:55:20|126.14|123.74|125.73|123.33|126.14|123.74|125.73|123.33|0
1649771730000|2022-04-12 13:55:30|125.85|123.45|125.73|123.33|125.85|123.45|125.73|123.33|0
1649771740000|2022-04-12 13:55:40|125.85|123.45|125.73|123.33|125.85|123.45|125.73|123.33|0
1649771750000|2022-04-12 13:55:50|125.62|123.22|125.85|123.45|125.85|123.45|125.62|123.22|0
1649771760000|2022-04-12 13:56:00|125.62|123.22|125.15|122.75|125.62|123.22|125.15|122.75|0
1649771770000|2022-04-12 13:56:10|125.03|122.63|125.62|123.22|125.62|123.22|125.03|122.63|0
1649771780000|2022-04-12 13:56:20|125.38|122.98|125.5|123.1|125.5|123.1|125.26|122.86|0
1649771790000|2022-04-12 13:56:30|125.62|123.22|125.26|122.86|125.62|123.22|125.26|122.86|0
1649771800000|2022-04-12 13:56:40|125.62|123.22|125.73|123.33|125.73|123.33|125.5|123.1|0
1649771810000|2022-04-12 13:56:50|125.85|123.45|125.38|122.98|125.85|123.45|125.38|122.98|0
1649771820000|2022-04-12 13:57:00|125.26|122.86|125.73|123.33|125.73|123.33|125.26|122.86|0
1649771830000|2022-04-12 13:57:10|125.5|123.1|125.5|123.1|125.61|123.21|125.5|123.1|0
1649771840000|2022-04-12 13:57:20|125.26|122.86|124.91|122.51|125.26|122.86|124.91|122.51|0
1649771850000|2022-04-12 13:57:30|125.14|122.74|124.97|122.57|125.14|122.74|124.97|122.57|0
1649771860000|2022-04-12 13:57:40|124.79|122.39|125.38|122.98|125.38|122.98|124.79|122.39|0
1649771870000|2022-04-12 13:57:50|125.5|123.1|125.61|123.21|125.61|123.21|125.5|123.1|0
1649771880000|2022-04-12 13:58:00|125.73|123.33|125.5|123.1|125.73|123.33|125.26|122.86|0
1649771890000|2022-04-12 13:58:10|125.14|122.74|125.14|122.74|125.2|122.8|125.14|122.74|0
1649771900000|2022-04-12 13:58:20|125.38|122.98|125.73|123.33|125.73|123.33|125.38|122.98|0
1649771910000|2022-04-12 13:58:30|125.85|123.45|125.73|123.33|125.85|123.45|125.61|123.21|0
1649771920000|2022-04-12 13:58:40|125.5|123.1|125.14|122.74|125.5|123.1|124.91|122.51|0
1649771930000|2022-04-12 13:58:50|125.26|122.86|125.5|123.1|125.5|123.1|125.26|122.86|0
1649771940000|2022-04-12 13:59:00|125.38|122.98|125.26|122.86|125.73|123.33|125.26|122.86|0
1649771950000|2022-04-12 13:59:10|125.03|122.63|126.09|123.69|126.2|123.8|125.03|122.63|0
1649771960000|2022-04-12 13:59:20|125.97|123.57|125.43|123.03|125.97|123.57|125.43|123.03|0
1649771970000|2022-04-12 13:59:30|125.5|123.1|125.26|122.86|125.5|123.1|125.26|122.86|0
1649771980000|2022-04-12 13:59:40|125.61|123.21|125.73|123.33|125.85|123.45|125.61|123.21|0
1649771990000|2022-04-12 13:59:50|125.67|123.27|125.97|123.57|125.97|123.57|125.67|123.27|0
1649772000000|2022-04-12 14:00:00|126.08|123.68|126.79|124.39|126.91|124.51|126.08|123.68|0
1649772010000|2022-04-12 14:00:10|126.91|124.51|126.32|123.92|126.91|124.51|125.85|123.45|0
1649772020000|2022-04-12 14:00:20|125.97|123.57|125.49|123.09|125.97|123.57|125.14|122.74|0
1649772030000|2022-04-12 14:00:30|125.26|122.86|125.14|122.74|125.32|122.92|125.14|122.74|0
1649772040000|2022-04-12 14:00:40|125.02|122.62|124.67|122.27|125.02|122.62|123.97|121.57|0
1649772050000|2022-04-12 14:00:50|124.79|122.39|124.55|122.15|124.79|122.39|124.55|122.15|0
1649772060000|2022-04-12 14:01:00|124.91|122.51|124.79|122.39|125.38|122.98|124.79|122.39|0
1649772070000|2022-04-12 14:01:10|124.55|122.15|124.32|121.92|124.55|122.15|124.32|121.92|0
1649772080000|2022-04-12 14:01:20|124.73|122.33|123.62|121.22|124.73|122.33|123.62|121.22|0
1649772090000|2022-04-12 14:01:30|123.27|120.87|123.15|120.75|123.27|120.87|123.15|120.75|0
1649772100000|2022-04-12 14:01:40|123.39|120.99|123.85|121.45|123.85|121.45|123.39|120.99|0
1649772110000|2022-04-12 14:01:50|123.97|121.57|124.2|121.8|124.32|121.92|123.97|121.57|0
1649772120000|2022-04-12 14:02:00|125.38|122.98|124.67|122.27|125.38|122.98|124.67|122.27|0
1649772130000|2022-04-12 14:02:10|124.55|122.15|124.55|122.15|124.79|122.39|124.55|122.15|0
1649772140000|2022-04-12 14:02:20|124.67|122.27|124.67|122.27|124.67|122.27|124.55|122.15|0
1649772150000|2022-04-12 14:02:30|124.44|122.04|124.55|122.15|125.02|122.62|124.44|122.04|0
1649772160000|2022-04-12 14:02:40|123.74|121.34|124.09|121.69|124.09|121.69|123.74|121.34|0
1649772170000|2022-04-12 14:02:50|123.85|121.45|123.97|121.57|123.97|121.57|123.85|121.45|0
1649772180000|2022-04-12 14:03:00|124.55|122.15|124.49|122.09|124.67|122.27|124.49|122.09|0
1649772190000|2022-04-12 14:03:10|124.32|121.92|123.85|121.45|124.32|121.92|123.85|121.45|0
1649772200000|2022-04-12 14:03:20|124.08|121.68|123.85|121.45|124.08|121.68|123.85|121.45|0
1649772210000|2022-04-12 14:03:30|123.73|121.33|123.15|120.75|123.73|121.33|123.15|120.75|0
1649772220000|2022-04-12 14:03:40|123.27|120.87|123.15|120.75|123.27|120.87|123.15|120.75|0
1649772230000|2022-04-12 14:03:50|123.04|120.64|122.92|120.52|123.04|120.64|122.92|120.52|0
1649772240000|2022-04-12 14:04:00|123.04|120.64|123.73|121.33|123.73|121.33|123.04|120.64|0
1649772250000|2022-04-12 14:04:10|123.85|121.45|124.2|121.8|124.32|121.92|123.85|121.45|0
1649772260000|2022-04-12 14:04:20|124.44|122.04|124.55|122.15|124.79|122.39|124.44|122.04|0
1649772270000|2022-04-12 14:04:30|124.67|122.27|123.85|121.45|124.79|122.39|123.85|121.45|0
1649772280000|2022-04-12 14:04:40|124.2|121.8|123.62|121.22|124.2|121.8|123.44|121.04|0
1649772290000|2022-04-12 14:04:50|123.73|121.33|124.32|121.92|124.32|121.92|123.62|121.22|0
1649772300000|2022-04-12 14:05:00|124.26|121.86|123.62|121.22|124.26|121.86|123.62|121.22|0
1649772310000|2022-04-12 14:05:10|123.73|121.33|123.62|121.22|123.85|121.45|123.62|121.22|0
1649772320000|2022-04-12 14:05:20|123.73|121.33|123.85|121.45|123.85|121.45|123.62|121.22|0
1649772330000|2022-04-12 14:05:30|123.5|121.1|123.27|120.87|123.5|121.1|123.27|120.87|0
1649772340000|2022-04-12 14:05:40|123.38|120.98|123.62|121.22|123.62|121.22|123.38|120.98|0
1649772350000|2022-04-12 14:05:50|123.73|121.33|123.85|121.45|123.85|121.45|123.5|121.1|0
1649772360000|2022-04-12 14:06:00|123.62|121.22|123.79|121.39|124.32|121.92|123.62|121.22|0
1649772370000|2022-04-12 14:06:10|123.62|121.22|123.5|121.1|123.73|121.33|123.44|121.04|0
1649772380000|2022-04-12 14:06:20|123.38|120.98|123.32|120.92|123.5|121.1|123.32|120.92|0
1649772390000|2022-04-12 14:06:30|123.38|120.98|123.38|120.98|123.38|120.98|123.15|120.75|0
1649772400000|2022-04-12 14:06:40|123.5|121.1|122.68|120.28|123.5|121.1|122.68|120.28|0
1649772410000|2022-04-12 14:06:50|123.21|120.81|123.15|120.75|123.27|120.87|123.15|120.75|0
1649772420000|2022-04-12 14:07:00|123.03|120.63|123.15|120.75|123.15|120.75|122.8|120.4|0
1649772430000|2022-04-12 14:07:10|123.27|120.87|122.45|120.05|123.27|120.87|122.45|120.05|0
1649772440000|2022-04-12 14:07:20|122.34|119.94|122.22|119.82|122.34|119.94|122.22|119.82|0
1649772450000|2022-04-12 14:07:30|121.87|119.47|121.99|119.59|121.99|119.59|121.76|119.36|0
1649772460000|2022-04-12 14:07:40|122.1|119.7|122.68|120.28|122.68|120.28|122.1|119.7|0
1649772470000|2022-04-12 14:07:50|122.8|120.4|122.22|119.82|122.8|120.4|122.22|119.82|0
1649772480000|2022-04-12 14:08:00|122.68|120.28|122.34|119.94|122.68|120.28|122.34|119.94|0
1649772490000|2022-04-12 14:08:10|122.1|119.7|122.1|119.7|122.22|119.82|122.1|119.7|0
1649772500000|2022-04-12 14:08:20|121.99|119.59|122.45|120.05|122.45|120.05|121.99|119.59|0
1649772510000|2022-04-12 14:08:30|122.34|119.94|122.22|119.82|122.34|119.94|122.22|119.82|0
1649772520000|2022-04-12 14:08:40|122.1|119.7|121.99|119.59|122.1|119.7|121.87|119.47|0
1649772530000|2022-04-12 14:08:50|122.1|119.7|122.16|119.76|122.22|119.82|122.1|119.7|0
1649772540000|2022-04-12 14:09:00|122.34|119.94|122.8|120.4|122.8|120.4|122.34|119.94|0
1649772550000|2022-04-12 14:09:10|122.62|120.22|123.26|120.86|123.26|120.86|122.62|120.22|0
1649772560000|2022-04-12 14:09:20|123.15|120.75|123.03|120.63|123.15|120.75|122.8|120.4|0
1649772570000|2022-04-12 14:09:30|123.15|120.75|122.91|120.51|123.15|120.75|122.91|120.51|0
1649772580000|2022-04-12 14:09:40|122.57|120.17|122.91|120.51|122.97|120.57|122.57|120.17|0
1649772590000|2022-04-12 14:09:50|123.26|120.86|123.38|120.98|123.38|120.98|123.26|120.86|0
1649772600000|2022-04-12 14:10:00|123.73|121.33|123.9|121.5|124.31|121.91|123.73|121.33|0
1649772610000|2022-04-12 14:10:10|123.38|120.98|123.5|121.1|123.5|121.1|123.38|120.98|0
1649772620000|2022-04-12 14:10:20|123.96|121.56|123.96|121.56|124.08|121.68|123.96|121.56|0
1649772630000|2022-04-12 14:10:30|124.2|121.8|124.2|121.8|124.2|121.8|123.85|121.45|0
1649772640000|2022-04-12 14:10:40|124.31|121.91|124.66|122.26|124.66|122.26|124.31|121.91|0
1649772650000|2022-04-12 14:10:50|124.55|122.15|124.2|121.8|124.55|122.15|123.96|121.56|0
1649772660000|2022-04-12 14:11:00|124.08|121.68|124.66|122.26|124.78|122.38|124.08|121.68|0
1649772670000|2022-04-12 14:11:10|124.55|122.15|124.2|121.8|124.55|122.15|124.2|121.8|0
1649772680000|2022-04-12 14:11:20|124.08|121.68|122.68|120.28|124.08|121.68|122.68|120.28|0
1649772690000|2022-04-12 14:11:30|122.85|120.45|123.15|120.75|123.15|120.75|122.57|120.17|0
1649772700000|2022-04-12 14:11:40|123.2|120.8|123.61|121.21|123.61|121.21|123.2|120.8|0
1649772710000|2022-04-12 14:11:50|123.26|120.86|123.15|120.75|123.26|120.86|123.15|120.75|0
1649772720000|2022-04-12 14:12:00|123.49|121.09|123.03|120.63|123.73|121.33|123.03|120.63|0
1649772730000|2022-04-12 14:12:10|122.91|120.51|123.15|120.75|123.15|120.75|122.91|120.51|0
1649772740000|2022-04-12 14:12:20|123.26|120.86|123.38|120.98|123.38|120.98|123.15|120.75|0
1649772750000|2022-04-12 14:12:30|123.61|121.21|123.78|121.38|123.78|121.38|123.61|121.21|0
1649772760000|2022-04-12 14:12:40|123.73|121.33|123.73|121.33|123.78|121.38|123.73|121.33|0
1649772770000|2022-04-12 14:12:50|123.96|121.56|123.78|121.38|123.96|121.56|123.78|121.38|0
1649772780000|2022-04-12 14:13:00|123.84|121.44|123.73|121.33|124.43|122.03|123.73|121.33|0
1649772790000|2022-04-12 14:13:10|123.61|121.21|123.03|120.63|123.61|121.21|123.03|120.63|0
1649772800000|2022-04-12 14:13:20|123.49|121.09|123.38|120.98|123.49|121.09|123.26|120.86|0
1649772810000|2022-04-12 14:13:30|123.03|120.63|123.03|120.63|123.03|120.63|123.03|120.63|0
1649772820000|2022-04-12 14:13:40|123.14|120.74|123.14|120.74|123.14|120.74|122.91|120.51|0
1649772830000|2022-04-12 14:13:50|123.03|120.63|123.26|120.86|123.26|120.86|123.03|120.63|0
1649772840000|2022-04-12 14:14:00|123.61|121.21|123.26|120.86|123.61|121.21|123.26|120.86|0
1649772850000|2022-04-12 14:14:10|123.49|121.09|123.84|121.44|123.84|121.44|123.49|121.09|0
1649772860000|2022-04-12 14:14:20|123.96|121.56|124.02|121.62|124.08|121.68|123.96|121.56|0
1649772870000|2022-04-12 14:14:30|123.84|121.44|124.31|121.91|124.31|121.91|123.84|121.44|0
1649772880000|2022-04-12 14:14:40|124.66|122.26|124.66|122.26|124.9|122.5|124.66|122.26|0
1649772890000|2022-04-12 14:14:50|124.78|122.38|124.54|122.14|124.78|122.38|124.54|122.14|0
1649772900000|2022-04-12 14:15:00|124.66|122.26|125.13|122.73|125.13|122.73|124.66|122.26|0
1649772910000|2022-04-12 14:15:10|125.01|122.61|124.54|122.14|125.01|122.61|124.54|122.14|0
1649772920000|2022-04-12 14:15:20|124.43|122.03|124.31|121.91|124.48|122.08|124.31|121.91|0
1649772930000|2022-04-12 14:15:30|124.19|121.79|123.9|121.5|124.37|121.97|123.9|121.5|0
1649772940000|2022-04-12 14:15:40|123.61|121.21|123.61|121.21|123.73|121.33|123.49|121.09|0
1649772950000|2022-04-12 14:15:50|124.08|121.68|124.19|121.79|124.19|121.79|123.96|121.56|0
1649772960000|2022-04-12 14:16:00|124.43|122.03|124.19|121.79|124.43|122.03|124.08|121.68|0
1649772970000|2022-04-12 14:16:10|124.43|122.03|124.31|121.91|124.43|122.03|124.31|121.91|0
1649772980000|2022-04-12 14:16:20|124.43|122.03|124.78|122.38|125.01|122.61|124.43|122.03|0
1649772990000|2022-04-12 14:16:30|124.08|121.68|123.61|121.21|124.08|121.68|123.61|121.21|0
1649773000000|2022-04-12 14:16:40|123.37|120.97|123.72|121.32|123.72|121.32|123.37|120.97|0
1649773010000|2022-04-12 14:16:50|123.96|121.56|123.84|121.44|124.07|121.67|123.84|121.44|0
1649773020000|2022-04-12 14:17:00|123.72|121.32|123.14|120.74|123.72|121.32|123.14|120.74|0
1649773030000|2022-04-12 14:17:10|123.37|120.97|123.72|121.32|123.72|121.32|123.37|120.97|0
1649773040000|2022-04-12 14:17:20|124.07|121.67|124.07|121.67|124.07|121.67|123.72|121.32|0
1649773050000|2022-04-12 14:17:30|124.31|121.91|123.96|121.56|124.31|121.91|123.96|121.56|0
1649773060000|2022-04-12 14:17:40|124.07|121.67|124.54|122.14|124.54|122.14|124.07|121.67|0
1649773070000|2022-04-12 14:17:50|124.42|122.02|124.42|122.02|124.42|122.02|124.42|122.02|0
1649773080000|2022-04-12 14:18:00|124.66|122.26|123.72|121.32|124.66|122.26|123.72|121.32|0
1649773090000|2022-04-12 14:18:10|123.61|121.21|123.37|120.97|123.61|121.21|123.37|120.97|0
1649773100000|2022-04-12 14:18:20|123.61|121.21|123.49|121.09|123.72|121.32|123.49|121.09|0
1649773110000|2022-04-12 14:18:30|123.61|121.21|123.96|121.56|123.96|121.56|123.61|121.21|0
1649773120000|2022-04-12 14:18:40|123.43|121.03|123.26|120.86|123.43|121.03|123.14|120.74|0
1649773130000|2022-04-12 14:18:50|123.37|120.97|123.02|120.62|123.37|120.97|123.02|120.62|0
1649773140000|2022-04-12 14:19:00|123.14|120.74|121.86|119.46|123.14|120.74|121.86|119.46|0
1649773150000|2022-04-12 14:19:10|122.1|119.7|122.44|120.04|122.44|120.04|122.1|119.7|0
1649773160000|2022-04-12 14:19:20|122.73|120.33|122.56|120.16|122.73|120.33|122.44|120.04|0
1649773170000|2022-04-12 14:19:30|121.98|119.58|121.29|118.89|121.98|119.58|121.29|118.89|0
1649773180000|2022-04-12 14:19:40|120.6|118.2|121.17|118.77|121.17|118.77|120.6|118.2|0
1649773190000|2022-04-12 14:19:50|121.29|118.89|120.83|118.43|121.29|118.89|120.83|118.43|0
1649773200000|2022-04-12 14:20:00|121.17|118.77|121.06|118.66|121.17|118.77|121.06|118.66|0
1649773210000|2022-04-12 14:20:10|120.94|118.54|121.06|118.66|121.06|118.66|120.71|118.31|0
1649773220000|2022-04-12 14:20:20|121.29|118.89|121.52|119.12|121.52|119.12|121.29|118.89|0
1649773230000|2022-04-12 14:20:30|121.63|119.23|122.21|119.81|122.21|119.81|121.63|119.23|0
1649773240000|2022-04-12 14:20:40|122.44|120.04|122.56|120.16|122.56|120.16|122.33|119.93|0
1649773250000|2022-04-12 14:20:50|122.79|120.39|122.67|120.27|122.79|120.39|122.67|120.27|0
1649773260000|2022-04-12 14:21:00|122.79|120.39|122.91|120.51|122.91|120.51|122.67|120.27|0
1649773270000|2022-04-12 14:21:10|123.26|120.86|123.02|120.62|123.26|120.86|123.02|120.62|0
1649773280000|2022-04-12 14:21:20|123.14|120.74|123.25|120.85|123.25|120.85|123.02|120.62|0
1649773290000|2022-04-12 14:21:30|123.14|120.74|123.72|121.32|123.72|121.32|123.14|120.74|0
1649773300000|2022-04-12 14:21:40|123.6|121.2|123.25|120.85|123.6|121.2|123.25|120.85|0
1649773310000|2022-04-12 14:21:50|123.49|121.09|123.49|121.09|123.6|121.2|123.49|121.09|0
1649773320000|2022-04-12 14:22:00|123.25|120.85|123.25|120.85|123.43|121.03|123.14|120.74|0
1649773330000|2022-04-12 14:22:10|122.91|120.51|122.91|120.51|122.91|120.51|122.79|120.39|0
1649773340000|2022-04-12 14:22:20|122.73|120.33|122.67|120.27|122.73|120.33|122.67|120.27|0
1649773350000|2022-04-12 14:22:30|122.33|119.93|122.56|120.16|122.56|120.16|122.33|119.93|0
1649773360000|2022-04-12 14:22:40|122.91|120.51|122.9|120.5|122.91|120.51|122.67|120.27|0
1649773370000|2022-04-12 14:22:50|123.14|120.74|122.79|120.39|123.14|120.74|122.79|120.39|0
1649773380000|2022-04-12 14:23:00|122.56|120.16|122.21|119.81|122.56|120.16|122.09|119.69|0
1649773390000|2022-04-12 14:23:10|121.86|119.46|121.4|119|121.86|119.46|121.28|118.88|0
1649773400000|2022-04-12 14:23:20|121.05|118.65|121.17|118.77|121.52|119.12|121.05|118.65|0
1649773410000|2022-04-12 14:23:30|120.94|118.54|121.63|119.23|121.63|119.23|120.94|118.54|0
1649773420000|2022-04-12 14:23:40|121.4|119|121.63|119.23|121.63|119.23|121.28|118.88|0
1649773430000|2022-04-12 14:23:50|121.51|119.11|121.86|119.46|121.98|119.58|121.51|119.11|0
1649773440000|2022-04-12 14:24:00|121.63|119.23|121.28|118.88|121.63|119.23|121.28|118.88|0
1649773450000|2022-04-12 14:24:10|121.05|118.65|121.4|119|121.4|119|121.05|118.65|0
1649773460000|2022-04-12 14:24:20|121.34|118.94|121.98|119.58|121.98|119.58|121.34|118.94|0
1649773470000|2022-04-12 14:24:30|121.86|119.46|121.51|119.11|121.86|119.46|121.51|119.11|0
1649773480000|2022-04-12 14:24:40|121.75|119.35|121.28|118.88|121.75|119.35|121.28|118.88|0
1649773490000|2022-04-12 14:24:50|121.17|118.77|121.74|119.34|121.74|119.34|121.17|118.77|0
1649773500000|2022-04-12 14:25:00|121.86|119.46|121.28|118.88|121.86|119.46|121.28|118.88|0
1649773510000|2022-04-12 14:25:10|121.4|119|121.68|119.28|121.68|119.28|121.4|119|0
1649773520000|2022-04-12 14:25:20|121.74|119.34|121.74|119.34|121.86|119.46|121.74|119.34|0
1649773530000|2022-04-12 14:25:30|121.63|119.23|121.4|119|121.63|119.23|121.4|119|0
1649773540000|2022-04-12 14:25:40|121.63|119.23|121.63|119.23|121.86|119.46|121.63|119.23|0
1649773550000|2022-04-12 14:25:50|121.74|119.34|121.63|119.23|121.74|119.34|121.4|119|0
1649773560000|2022-04-12 14:26:00|121.74|119.34|121.45|119.05|121.86|119.46|121.45|119.05|0
1649773570000|2022-04-12 14:26:10|121.4|119|121.4|119|121.4|119|121.34|118.94|0
1649773580000|2022-04-12 14:26:20|121.28|118.88|121.28|118.88|121.28|118.88|121.17|118.77|0
1649773590000|2022-04-12 14:26:30|120.94|118.54|120.48|118.08|120.94|118.54|120.48|118.08|0
1649773600000|2022-04-12 14:26:40|120.99|118.59|121.86|119.46|121.86|119.46|120.99|118.59|0
1649773610000|2022-04-12 14:26:50|122.09|119.69|121.51|119.11|122.09|119.69|121.51|119.11|0
1649773620000|2022-04-12 14:27:00|121.74|119.34|121.4|119|121.74|119.34|121.4|119|0
1649773630000|2022-04-12 14:27:10|121.51|119.11|121.74|119.34|121.74|119.34|121.51|119.11|0
1649773640000|2022-04-12 14:27:20|121.86|119.46|121.74|119.34|121.97|119.57|121.74|119.34|0
1649773650000|2022-04-12 14:27:30|121.63|119.23|121.74|119.34|121.8|119.4|121.63|119.23|0
1649773660000|2022-04-12 14:27:40|121.63|119.23|121.4|119|121.63|119.23|121.28|118.88|0
1649773670000|2022-04-12 14:27:50|121.28|118.88|120.36|117.96|121.28|118.88|120.36|117.96|0
1649773680000|2022-04-12 14:28:00|120.71|118.31|120.42|118.02|120.71|118.31|120.36|117.96|0
1649773690000|2022-04-12 14:28:10|120.13|117.73|119.56|117.16|120.13|117.73|119.56|117.16|0
1649773700000|2022-04-12 14:28:20|119.33|116.93|119.33|116.93|119.39|116.99|119.33|116.93|0
1649773710000|2022-04-12 14:28:30|119.73|117.33|119.1|116.7|119.73|117.33|119.1|116.7|0
1649773720000|2022-04-12 14:28:40|118.99|116.59|119.1|116.7|119.1|116.7|118.99|116.59|0
1649773730000|2022-04-12 14:28:50|119.45|117.05|119.22|116.82|119.45|117.05|119.22|116.82|0
1649773740000|2022-04-12 14:29:00|119.5|117.1|119.22|116.82|119.5|117.1|119.22|116.82|0
1649773750000|2022-04-12 14:29:10|119.56|117.16|119.33|116.93|119.56|117.16|119.33|116.93|0
1649773760000|2022-04-12 14:29:20|119.22|116.82|119.22|116.82|119.22|116.82|119.22|116.82|0
1649773770000|2022-04-12 14:29:30|119.56|117.16|119.33|116.93|119.56|117.16|119.33|116.93|0
1649773780000|2022-04-12 14:29:40|119.22|116.82|118.99|116.59|119.22|116.82|118.99|116.59|0
1649773800000|2022-04-12 14:30:00|119.22|116.82|119.33|116.93|119.33|116.93|119.1|116.7|0
1649773810000|2022-04-12 14:30:10|119.16|116.76|119.1|116.7|119.16|116.76|118.99|116.59|0
1649773820000|2022-04-12 14:30:20|119.44|117.04|118.88|116.48|119.44|117.04|118.65|116.25|0
1649773830000|2022-04-12 14:30:30|119.44|117.04|118.65|116.25|119.44|117.04|118.65|116.25|0
1649773840000|2022-04-12 14:30:40|118.87|116.47|118.87|116.47|118.87|116.47|118.65|116.25|0
1649773850000|2022-04-12 14:30:50|118.65|116.25|118.76|116.36|118.99|116.59|118.65|116.25|0
1649773860000|2022-04-12 14:31:00|118.87|116.47|118.99|116.59|119.22|116.82|118.87|116.47|0
1649773870000|2022-04-12 14:31:10|118.76|116.36|119.1|116.7|119.1|116.7|118.76|116.36|0
1649773880000|2022-04-12 14:31:20|118.99|116.59|118.76|116.36|118.99|116.59|118.76|116.36|0
1649773890000|2022-04-12 14:31:30|118.87|116.47|118.65|116.25|118.87|116.47|118.65|116.25|0
1649773900000|2022-04-12 14:31:40|118.08|115.68|117.74|115.34|118.08|115.68|117.74|115.34|0
1649773910000|2022-04-12 14:31:50|117.97|115.57|117.97|115.57|118.31|115.91|117.97|115.57|0
1649773920000|2022-04-12 14:32:00|118.08|115.68|118.08|115.68|118.13|115.73|118.08|115.68|0
1649773930000|2022-04-12 14:32:10|118.19|115.79|118.76|116.36|118.76|116.36|118.19|115.79|0
1649773940000|2022-04-12 14:32:20|118.99|116.59|118.99|116.59|119.33|116.93|118.99|116.59|0
1649773950000|2022-04-12 14:32:30|118.76|116.36|118.76|116.36|118.76|116.36|118.76|116.36|0
1649773960000|2022-04-12 14:32:40|118.87|116.47|118.65|116.25|118.87|116.47|118.65|116.25|0
1649773970000|2022-04-12 14:32:50|118.53|116.13|119.21|116.81|119.21|116.81|118.53|116.13|0
1649773980000|2022-04-12 14:33:00|119.56|117.16|119.33|116.93|119.56|117.16|119.33|116.93|0
1649773990000|2022-04-12 14:33:10|118.99|116.59|119.44|117.04|119.5|117.1|118.99|116.59|0
1649774000000|2022-04-12 14:33:20|119.33|116.93|119.21|116.81|119.33|116.93|118.93|116.53|0
1649774010000|2022-04-12 14:33:30|119.33|116.93|119.44|117.04|119.44|117.04|119.1|116.7|0
1649774020000|2022-04-12 14:33:40|119.21|116.81|119.1|116.7|119.21|116.81|119.1|116.7|0
1649774030000|2022-04-12 14:33:50|119.21|116.81|119.33|116.93|119.56|117.16|119.21|116.81|0
1649774040000|2022-04-12 14:34:00|119.56|117.16|119.1|116.7|119.56|117.16|119.1|116.7|0
1649774050000|2022-04-12 14:34:10|119.21|116.81|119.1|116.7|119.21|116.81|118.87|116.47|0
1649774060000|2022-04-12 14:34:20|119.21|116.81|118.99|116.59|119.33|116.93|118.99|116.59|0
1649774070000|2022-04-12 14:34:30|118.87|116.47|119.44|117.04|119.44|117.04|118.87|116.47|0
1649774080000|2022-04-12 14:34:40|119.56|117.16|119.44|117.04|119.56|117.16|119.44|117.04|0
1649774090000|2022-04-12 14:34:50|119.1|116.7|119.38|116.98|119.44|117.04|119.1|116.7|0
1649774100000|2022-04-12 14:35:00|119.67|117.27|119.33|116.93|119.67|117.27|119.33|116.93|0
1649774110000|2022-04-12 14:35:10|119.44|117.04|118.99|116.59|119.44|117.04|118.99|116.59|0
1649774120000|2022-04-12 14:35:20|119.21|116.81|120.01|117.61|120.01|117.61|119.21|116.81|0
1649774130000|2022-04-12 14:35:30|119.9|117.5|120.01|117.61|120.13|117.73|119.9|117.5|0
1649774140000|2022-04-12 14:35:40|120.13|117.73|120.24|117.84|120.24|117.84|119.72|117.32|0
1649774150000|2022-04-12 14:35:50|120.01|117.61|120.01|117.61|120.13|117.73|120.01|117.61|0
1649774160000|2022-04-12 14:36:00|119.5|117.1|119.44|117.04|119.9|117.5|119.44|117.04|0
1649774170000|2022-04-12 14:36:10|119.21|116.81|118.87|116.47|119.21|116.81|118.87|116.47|0
1649774180000|2022-04-12 14:36:20|119.1|116.7|119.33|116.93|119.33|116.93|118.98|116.58|0
1649774190000|2022-04-12 14:36:30|119.21|116.81|119.78|117.38|119.78|117.38|119.21|116.81|0
1649774200000|2022-04-12 14:36:40|119.72|117.32|119.21|116.81|119.72|117.32|119.21|116.81|0
1649774210000|2022-04-12 14:36:50|119.33|116.93|119.78|117.38|119.78|117.38|119.33|116.93|0
1649774220000|2022-04-12 14:37:00|119.67|117.27|119.27|116.87|119.67|117.27|119.27|116.87|0
1649774230000|2022-04-12 14:37:10|119.21|116.81|118.19|115.79|119.21|116.81|118.19|115.79|0
1649774240000|2022-04-12 14:37:20|118.3|115.9|117.96|115.56|118.3|115.9|117.96|115.56|0
1649774250000|2022-04-12 14:37:30|118.08|115.68|118.02|115.62|118.08|115.68|117.96|115.56|0
1649774260000|2022-04-12 14:37:40|118.08|115.68|117.85|115.45|118.08|115.68|117.85|115.45|0
1649774270000|2022-04-12 14:37:50|117.45|115.05|117.51|115.11|117.51|115.11|117.4|115|0
1649774280000|2022-04-12 14:38:00|117.06|114.66|116.61|114.21|117.06|114.66|116.61|114.21|0
1649774290000|2022-04-12 14:38:10|116.5|114.1|116.16|113.76|116.5|114.1|116.16|113.76|0
1649774300000|2022-04-12 14:38:20|116.05|113.65|115.93|113.53|116.05|113.65|115.82|113.42|0
1649774310000|2022-04-12 14:38:30|116.27|113.87|116.27|113.87|116.27|113.87|116.05|113.65|0
1649774320000|2022-04-12 14:38:40|116.38|113.98|116.5|114.1|116.5|114.1|116.27|113.87|0
1649774330000|2022-04-12 14:38:50|116.61|114.21|116.27|113.87|116.61|114.21|116.27|113.87|0
1649774340000|2022-04-12 14:39:00|116.05|113.65|116.61|114.21|116.61|114.21|116.05|113.65|0
1649774350000|2022-04-12 14:39:10|116.27|113.87|116.05|113.65|116.27|113.87|116.05|113.65|0
1649774360000|2022-04-12 14:39:20|115.93|113.53|116.27|113.87|116.27|113.87|115.93|113.53|0
1649774370000|2022-04-12 14:39:30|116.05|113.65|116.05|113.65|116.05|113.65|115.93|113.53|0
1649774380000|2022-04-12 14:39:40|115.99|113.59|116.16|113.76|116.16|113.76|115.99|113.59|0
1649774390000|2022-04-12 14:39:50|116.27|113.87|116.27|113.87|116.27|113.87|116.27|113.87|0
1649774400000|2022-04-12 14:40:00|116.16|113.76|116.49|114.09|116.49|114.09|116.05|113.65|0
1649774410000|2022-04-12 14:40:10|116.16|113.76|116.49|114.09|116.49|114.09|116.16|113.76|0
1649774420000|2022-04-12 14:40:20|116.61|114.21|116.72|114.32|116.72|114.32|116.38|113.98|0
1649774430000|2022-04-12 14:40:30|116.61|114.21|117.06|114.66|117.06|114.66|116.61|114.21|0
1649774440000|2022-04-12 14:40:40|117.11|114.71|116.72|114.32|117.17|114.77|116.72|114.32|0
1649774450000|2022-04-12 14:40:50|116.61|114.21|116.66|114.26|116.66|114.26|116.49|114.09|0
1649774460000|2022-04-12 14:41:00|116.55|114.15|116.38|113.98|116.55|114.15|116.16|113.76|0
1649774470000|2022-04-12 14:41:10|116.27|113.87|116.27|113.87|116.27|113.87|116.04|113.64|0
1649774480000|2022-04-12 14:41:20|116.38|113.98|116.27|113.87|116.61|114.21|116.27|113.87|0
1649774490000|2022-04-12 14:41:30|116.16|113.76|116.38|113.98|116.38|113.98|116.16|113.76|0
1649774500000|2022-04-12 14:41:40|116.49|114.09|116.61|114.21|116.61|114.21|116.49|114.09|0
1649774510000|2022-04-12 14:41:50|116.38|113.98|116.38|113.98|116.38|113.98|116.27|113.87|0
1649774520000|2022-04-12 14:42:00|116.16|113.76|116.38|113.98|116.38|113.98|116.16|113.76|0
1649774530000|2022-04-12 14:42:10|116.6|114.2|116.72|114.32|116.72|114.32|116.38|113.98|0
1649774540000|2022-04-12 14:42:20|116.94|114.54|116.38|113.98|116.94|114.54|116.38|113.98|0
1649774550000|2022-04-12 14:42:30|116.32|113.92|116.16|113.76|116.32|113.92|116.1|113.7|0
1649774560000|2022-04-12 14:42:40|116.27|113.87|116.38|113.98|116.38|113.98|116.16|113.76|0
1649774570000|2022-04-12 14:42:50|116.27|113.87|116.16|113.76|116.27|113.87|116.16|113.76|0
1649774580000|2022-04-12 14:43:00|115.82|113.42|115.82|113.42|115.93|113.53|115.82|113.42|0
1649774590000|2022-04-12 14:43:10|115.93|113.53|115.82|113.42|115.93|113.53|115.82|113.42|0
1649774600000|2022-04-12 14:43:20|115.93|113.53|116.38|113.98|116.38|113.98|115.93|113.53|0
1649774610000|2022-04-12 14:43:30|116.27|113.87|116.38|113.98|116.38|113.98|116.27|113.87|0
1649774620000|2022-04-12 14:43:40|116.27|113.87|116.15|113.75|116.38|113.98|116.15|113.75|0
1649774630000|2022-04-12 14:43:50|115.93|113.53|115.82|113.42|115.93|113.53|115.82|113.42|0
1649774640000|2022-04-12 14:44:00|116.04|113.64|115.04|112.64|116.04|113.64|115.04|112.64|0
1649774650000|2022-04-12 14:44:10|115.48|113.08|115.59|113.19|115.59|113.19|115.37|112.97|0
1649774660000|2022-04-12 14:44:20|115.37|112.97|115.71|113.31|115.71|113.31|115.37|112.97|0
1649774670000|2022-04-12 14:44:30|116.15|113.75|116.1|113.7|116.15|113.75|116.04|113.64|0
1649774680000|2022-04-12 14:44:40|116.27|113.87|116.49|114.09|116.49|114.09|116.27|113.87|0
1649774690000|2022-04-12 14:44:50|116.38|113.98|116.27|113.87|116.38|113.98|116.27|113.87|0
1649774700000|2022-04-12 14:45:00|116.15|113.75|116.04|113.64|116.27|113.87|115.98|113.58|0
1649774710000|2022-04-12 14:45:10|115.48|113.08|115.82|113.42|115.82|113.42|115.48|113.08|0
1649774720000|2022-04-12 14:45:20|115.59|113.19|115.93|113.53|115.93|113.53|115.59|113.19|0
1649774730000|2022-04-12 14:45:30|116.04|113.64|116.38|113.98|116.38|113.98|116.04|113.64|0
1649774740000|2022-04-12 14:45:40|116.27|113.87|116.38|113.98|116.38|113.98|116.27|113.87|0
1649774750000|2022-04-12 14:45:50|116.27|113.87|116.15|113.75|116.27|113.87|116.04|113.64|0
1649774760000|2022-04-12 14:46:00|116.27|113.87|116.38|113.98|116.38|113.98|116.27|113.87|0
1649774770000|2022-04-12 14:46:10|116.83|114.43|117.16|114.76|117.16|114.76|116.83|114.43|0
1649774780000|2022-04-12 14:46:20|117.05|114.65|116.94|114.54|117.16|114.76|116.94|114.54|0
1649774790000|2022-04-12 14:46:30|117.05|114.65|116.83|114.43|117.16|114.76|116.83|114.43|0
1649774800000|2022-04-12 14:46:40|116.71|114.31|116.83|114.43|116.83|114.43|116.6|114.2|0
1649774810000|2022-04-12 14:46:50|117.05|114.65|116.94|114.54|117.05|114.65|116.94|114.54|0
1649774820000|2022-04-12 14:47:00|113.96|111.56|116.54|114.14|116.54|114.14|113.96|111.56|0
1649774830000|2022-04-12 14:47:10|116.2|113.8|115.97|113.57|116.2|113.8|115.97|113.57|0
1649774840000|2022-04-12 14:47:20|116.2|113.8|116.59|114.19|116.59|114.19|116.2|113.8|0
1649774850000|2022-04-12 14:47:30|116.31|113.91|115.86|113.46|116.31|113.91|115.86|113.46|0
1649774860000|2022-04-12 14:47:40|115.97|113.57|115.86|113.46|115.97|113.57|115.75|113.35|0
1649774870000|2022-04-12 14:47:50|115.52|113.12|115.64|113.24|115.75|113.35|115.52|113.12|0
1649774880000|2022-04-12 14:48:00|115.52|113.12|114.52|112.12|115.64|113.24|114.52|112.12|0
1649774890000|2022-04-12 14:48:10|114.63|112.23|114.07|111.67|114.63|112.23|114.07|111.67|0
1649774900000|2022-04-12 14:48:20|114.19|111.79|114.19|111.79|114.19|111.79|114.07|111.67|0
1649774910000|2022-04-12 14:48:30|114.3|111.9|113.96|111.56|114.3|111.9|113.96|111.56|0
1649774920000|2022-04-12 14:48:40|114.07|111.67|113.85|111.45|114.07|111.67|113.85|111.45|0
1649774930000|2022-04-12 14:48:50|114.07|111.67|114.07|111.67|114.07|111.67|114.07|111.67|0
1649774940000|2022-04-12 14:49:00|113.96|111.56|113.85|111.45|113.96|111.56|113.85|111.45|0
1649774950000|2022-04-12 14:49:10|113.96|111.56|113.85|111.45|113.96|111.56|113.85|111.45|0
1649774960000|2022-04-12 14:49:20|113.96|111.56|114.07|111.67|114.18|111.78|113.85|111.45|0
1649774970000|2022-04-12 14:49:30|114.18|111.78|114.18|111.78|114.18|111.78|114.18|111.78|0
1649774980000|2022-04-12 14:49:40|114.3|111.9|114.18|111.78|114.3|111.9|114.18|111.78|0
1649774990000|2022-04-12 14:49:50|114.3|111.9|114.3|111.9|114.3|111.9|114.18|111.78|0
1649775000000|2022-04-12 14:50:00|114.41|112.01|114.3|111.9|114.41|112.01|114.07|111.67|0
1649775010000|2022-04-12 14:50:10|114.18|111.78|114.07|111.67|114.3|111.9|114.07|111.67|0
1649775020000|2022-04-12 14:50:20|113.96|111.56|113.3|110.9|113.96|111.56|113.3|110.9|0
1649775030000|2022-04-12 14:50:30|113.52|111.12|112.96|110.56|113.52|111.12|112.96|110.56|0
1649775040000|2022-04-12 14:50:40|112.52|110.12|112.85|110.45|112.85|110.45|112.3|109.9|0
1649775050000|2022-04-12 14:50:50|112.74|110.34|113.08|110.68|113.08|110.68|112.52|110.12|0
1649775060000|2022-04-12 14:51:00|112.85|110.45|112.96|110.56|112.96|110.56|112.63|110.23|0
1649775070000|2022-04-12 14:51:10|112.74|110.34|112.63|110.23|112.74|110.34|112.63|110.23|0
1649775080000|2022-04-12 14:51:20|112.52|110.12|112.41|110.01|112.63|110.23|112.3|109.9|0
1649775090000|2022-04-12 14:51:30|112.52|110.12|112.74|110.34|112.74|110.34|112.52|110.12|0
1649775100000|2022-04-12 14:51:40|112.85|110.45|112.74|110.34|112.85|110.45|112.63|110.23|0
1649775110000|2022-04-12 14:51:50|112.85|110.45|112.85|110.45|112.85|110.45|112.74|110.34|0
1649775120000|2022-04-12 14:52:00|112.96|110.56|112.63|110.23|112.96|110.56|112.58|110.18|0
1649775130000|2022-04-12 14:52:10|112.74|110.34|113.18|110.78|113.3|110.9|112.74|110.34|0
1649775140000|2022-04-12 14:52:20|113.3|110.9|114.07|111.67|114.18|111.78|113.3|110.9|0
1649775150000|2022-04-12 14:52:30|113.85|111.45|114.18|111.78|114.18|111.78|113.85|111.45|0
1649775160000|2022-04-12 14:52:40|114.29|111.89|114.29|111.89|114.29|111.89|114.18|111.78|0
1649775170000|2022-04-12 14:52:50|114.4|112|114.29|111.89|114.4|112|114.07|111.67|0
1649775180000|2022-04-12 14:53:00|114.18|111.78|113.96|111.56|114.18|111.78|113.96|111.56|0
1649775190000|2022-04-12 14:53:10|114.07|111.67|113.74|111.34|114.18|111.78|113.74|111.34|0
1649775200000|2022-04-12 14:53:20|113.63|111.23|113.9|111.5|113.96|111.56|113.63|111.23|0
1649775210000|2022-04-12 14:53:30|113.74|111.34|113.79|111.39|113.85|111.45|113.63|111.23|0
1649775220000|2022-04-12 14:53:40|113.63|111.23|114.29|111.89|114.29|111.89|113.63|111.23|0
1649775230000|2022-04-12 14:53:50|114.07|111.67|114.29|111.89|114.29|111.89|113.96|111.56|0
1649775240000|2022-04-12 14:54:00|114.07|111.67|114.35|111.95|114.35|111.95|114.07|111.67|0
1649775250000|2022-04-12 14:54:10|114.18|111.78|114.07|111.67|114.29|111.89|114.07|111.67|0
1649775260000|2022-04-12 14:54:20|114.23|111.83|113.74|111.34|114.23|111.83|113.74|111.34|0
1649775270000|2022-04-12 14:54:30|113.68|111.28|113.29|110.89|113.68|111.28|113.29|110.89|0
1649775280000|2022-04-12 14:54:40|113.4|111|114.29|111.89|114.29|111.89|113.4|111|0
1649775290000|2022-04-12 14:54:50|114.18|111.78|114.07|111.67|114.29|111.89|114.07|111.67|0
1649775300000|2022-04-12 14:55:00|113.96|111.56|113.63|111.23|113.96|111.56|113.63|111.23|0
1649775310000|2022-04-12 14:55:10|113.18|110.78|113.29|110.89|113.46|111.06|113.18|110.78|0
1649775320000|2022-04-12 14:55:20|113.18|110.78|113.18|110.78|113.18|110.78|113.18|110.78|0
1649775330000|2022-04-12 14:55:30|112.96|110.56|113.29|110.89|113.29|110.89|112.96|110.56|0
1649775340000|2022-04-12 14:55:40|113.18|110.78|113.57|111.17|113.62|111.22|113.18|110.78|0
1649775350000|2022-04-12 14:55:50|113.74|111.34|113.96|111.56|114.18|111.78|113.74|111.34|0
1649775360000|2022-04-12 14:56:00|114.07|111.67|114.29|111.89|114.29|111.89|114.07|111.67|0
1649775370000|2022-04-12 14:56:10|114.51|112.11|114.96|112.56|114.96|112.56|114.51|112.11|0
1649775380000|2022-04-12 14:56:20|114.62|112.22|114.51|112.11|114.62|112.22|114.51|112.11|0
1649775390000|2022-04-12 14:56:30|114.62|112.22|114.51|112.11|114.68|112.28|114.51|112.11|0
1649775400000|2022-04-12 14:56:40|114.62|112.22|114.4|112|114.62|112.22|114.4|112|0
1649775410000|2022-04-12 14:56:50|114.29|111.89|114.85|112.45|114.85|112.45|114.29|111.89|0
1649775420000|2022-04-12 14:57:00|114.62|112.22|114.18|111.78|114.62|112.22|114.18|111.78|0
1649775430000|2022-04-12 14:57:10|114.51|112.11|114.74|112.34|114.74|112.34|114.51|112.11|0
1649775440000|2022-04-12 14:57:20|114.85|112.45|114.74|112.34|114.85|112.45|114.74|112.34|0
1649775450000|2022-04-12 14:57:30|114.62|112.22|114.51|112.11|114.62|112.22|114.4|112|0
1649775460000|2022-04-12 14:57:40|114.29|111.89|113.96|111.56|114.29|111.89|113.96|111.56|0
1649775470000|2022-04-12 14:57:50|113.62|111.22|113.96|111.56|113.96|111.56|113.62|111.22|0
1649775480000|2022-04-12 14:58:00|114.07|111.67|114.18|111.78|114.18|111.78|114.07|111.67|0
1649775490000|2022-04-12 14:58:10|113.96|111.56|113.57|111.17|113.96|111.56|113.57|111.17|0
1649775500000|2022-04-12 14:58:20|113.73|111.33|114.01|111.61|114.07|111.67|113.73|111.33|0
1649775510000|2022-04-12 14:58:30|113.96|111.56|114.18|111.78|114.18|111.78|113.96|111.56|0
1649775520000|2022-04-12 14:58:40|114.29|111.89|114.07|111.67|114.51|112.11|114.07|111.67|0
1649775530000|2022-04-12 14:58:50|114.18|111.78|114.18|111.78|114.29|111.89|114.18|111.78|0
1649775540000|2022-04-12 14:59:00|114.29|111.89|113.73|111.33|114.29|111.89|113.73|111.33|0
1649775550000|2022-04-12 14:59:10|113.84|111.44|114.18|111.78|114.29|111.89|113.84|111.44|0
1649775560000|2022-04-12 14:59:20|114.29|111.89|114.29|111.89|114.4|112|114.29|111.89|0
1649775570000|2022-04-12 14:59:30|114.51|112.11|113.73|111.33|114.51|112.11|113.73|111.33|0
1649775580000|2022-04-12 14:59:40|113.62|111.22|113.84|111.44|113.84|111.44|113.62|111.22|0
1649775590000|2022-04-12 14:59:50|114.18|111.78|113.95|111.55|114.18|111.78|113.95|111.55|0
1649775600000|2022-04-12 15:00:00|113.84|111.44|113.73|111.33|113.84|111.44|113.62|111.22|0
1649775610000|2022-04-12 15:00:10|113.51|111.11|113.29|110.89|113.62|111.22|113.29|110.89|0
1649775620000|2022-04-12 15:00:20|113.07|110.67|112.85|110.45|113.23|110.83|112.85|110.45|0
1649775630000|2022-04-12 15:00:30|112.63|110.23|112.68|110.28|112.68|110.28|112.41|110.01|0
1649775640000|2022-04-12 15:00:40|112.74|110.34|112.74|110.34|112.74|110.34|112.63|110.23|0
1649775650000|2022-04-12 15:00:50|112.96|110.56|112.96|110.56|113.12|110.72|112.96|110.56|0
1649775660000|2022-04-12 15:01:00|113.29|110.89|113.62|111.22|113.62|111.22|113.29|110.89|0
1649775670000|2022-04-12 15:01:10|113.4|111|113.73|111.33|113.73|111.33|113.29|110.89|0
1649775680000|2022-04-12 15:01:20|113.62|111.22|113.62|111.22|113.62|111.22|113.51|111.11|0
1649775690000|2022-04-12 15:01:30|113.84|111.44|113.84|111.44|114.23|111.83|113.84|111.44|0
1649775700000|2022-04-12 15:01:40|113.95|111.55|113.84|111.44|113.95|111.55|113.84|111.44|0
1649775710000|2022-04-12 15:01:50|113.95|111.55|114.06|111.66|114.06|111.66|113.95|111.55|0
1649775720000|2022-04-12 15:02:00|114.29|111.89|114.96|112.56|114.96|112.56|114.29|111.89|0
1649775730000|2022-04-12 15:02:10|114.62|112.22|114.4|112|114.62|112.22|114.4|112|0
1649775740000|2022-04-12 15:02:20|114.51|112.11|114.62|112.22|114.73|112.33|114.51|112.11|0
1649775750000|2022-04-12 15:02:30|114.73|112.33|115.51|113.11|115.51|113.11|114.73|112.33|0
1649775760000|2022-04-12 15:02:40|115.07|112.67|115.4|113|115.4|113|114.95|112.55|0
1649775770000|2022-04-12 15:02:50|115.63|113.23|115.85|113.45|115.85|113.45|115.51|113.11|0
1649775780000|2022-04-12 15:03:00|115.96|113.56|115.34|112.94|115.96|113.56|115.34|112.94|0
1649775790000|2022-04-12 15:03:10|115.29|112.89|115.4|113|115.63|113.23|115.29|112.89|0
1649775800000|2022-04-12 15:03:20|115.29|112.89|114.84|112.44|115.29|112.89|114.84|112.44|0
1649775810000|2022-04-12 15:03:30|115.18|112.78|115.63|113.23|115.74|113.34|115.18|112.78|0
1649775820000|2022-04-12 15:03:40|115.51|113.11|115.18|112.78|115.51|113.11|115.18|112.78|0
1649775830000|2022-04-12 15:03:50|115.29|112.89|115.07|112.67|115.29|112.89|115.07|112.67|0
1649775840000|2022-04-12 15:04:00|115.29|112.89|115.29|112.89|115.51|113.11|115.29|112.89|0
1649775850000|2022-04-12 15:04:10|114.73|112.33|114.84|112.44|114.84|112.44|114.62|112.22|0
1649775860000|2022-04-12 15:04:20|115.07|112.67|115.18|112.78|115.18|112.78|115.07|112.67|0
1649775870000|2022-04-12 15:04:30|115.06|112.66|115.4|113|115.4|113|115.06|112.66|0
1649775880000|2022-04-12 15:04:40|115.18|112.78|115.4|113|115.51|113.11|115.18|112.78|0
1649775890000|2022-04-12 15:04:50|115.29|112.89|115.51|113.11|115.51|113.11|115.18|112.78|0
1649775900000|2022-04-12 15:05:00|115.57|113.17|115.74|113.34|115.74|113.34|115.4|113|0
1649775910000|2022-04-12 15:05:10|115.4|113|114.95|112.55|115.51|113.11|114.95|112.55|0
1649775920000|2022-04-12 15:05:20|114.73|112.33|114.95|112.55|114.95|112.55|114.73|112.33|0
1649775930000|2022-04-12 15:05:30|115.18|112.78|115.4|113|115.4|113|115.18|112.78|0
1649775940000|2022-04-12 15:05:40|115.51|113.11|114.89|112.49|115.51|113.11|114.89|112.49|0
1649775950000|2022-04-12 15:05:50|114.95|112.55|114.84|112.44|114.95|112.55|114.84|112.44|0
1649775960000|2022-04-12 15:06:00|114.73|112.33|114.17|111.77|114.73|112.33|114.17|111.77|0
1649775970000|2022-04-12 15:06:10|114.39|111.99|113.62|111.22|114.39|111.99|113.62|111.22|0
1649775980000|2022-04-12 15:06:20|113.51|111.11|113.28|110.88|113.51|111.11|113.17|110.77|0
1649775990000|2022-04-12 15:06:30|113.4|111|114.06|111.66|114.06|111.66|113.4|111|0
1649776000000|2022-04-12 15:06:40|114.28|111.88|114.17|111.77|114.28|111.88|114.06|111.66|0
1649776010000|2022-04-12 15:06:50|113.95|111.55|114.06|111.66|114.06|111.66|113.95|111.55|0
1649776020000|2022-04-12 15:07:00|113.95|111.55|114.45|112.05|114.45|112.05|113.95|111.55|0
1649776030000|2022-04-12 15:07:10|114.39|111.99|114.73|112.33|114.73|112.33|114.39|111.99|0
1649776040000|2022-04-12 15:07:20|115.06|112.66|115.06|112.66|115.06|112.66|114.73|112.33|0
1649776050000|2022-04-12 15:07:30|114.95|112.55|114.62|112.22|114.95|112.55|114.62|112.22|0
1649776060000|2022-04-12 15:07:40|114.39|111.99|114.5|112.1|114.5|112.1|114.11|111.71|0
1649776070000|2022-04-12 15:07:50|114.39|111.99|114.5|112.1|114.5|112.1|114.28|111.88|0
1649776080000|2022-04-12 15:08:00|114.39|111.99|114.17|111.77|114.39|111.99|114.17|111.77|0
1649776090000|2022-04-12 15:08:10|114.28|111.88|114.17|111.77|114.28|111.88|114.06|111.66|0
1649776100000|2022-04-12 15:08:20|114.11|111.71|114.06|111.66|114.17|111.77|114.06|111.66|0
1649776110000|2022-04-12 15:08:30|113.95|111.55|114.06|111.66|114.11|111.71|113.95|111.55|0
1649776120000|2022-04-12 15:08:40|113.73|111.33|114|111.6|114|111.6|113.73|111.33|0
1649776130000|2022-04-12 15:08:50|113.78|111.38|113.84|111.44|113.84|111.44|113.73|111.33|0
1649776140000|2022-04-12 15:09:00|113.73|111.33|113.06|110.66|113.73|111.33|112.95|110.55|0
1649776150000|2022-04-12 15:09:10|112.95|110.55|112.73|110.33|112.95|110.55|112.73|110.33|0
1649776160000|2022-04-12 15:09:20|112.62|110.22|112.95|110.55|112.95|110.55|112.62|110.22|0
1649776170000|2022-04-12 15:09:30|112.84|110.44|113.06|110.66|113.06|110.66|112.84|110.44|0
1649776180000|2022-04-12 15:09:40|113.28|110.88|113.39|110.99|113.39|110.99|113.17|110.77|0
1649776190000|2022-04-12 15:09:50|113.28|110.88|112.95|110.55|113.39|110.99|112.95|110.55|0
1649776200000|2022-04-12 15:10:00|113.06|110.66|113.06|110.66|113.28|110.88|113.06|110.66|0
1649776210000|2022-04-12 15:10:10|112.84|110.44|112.84|110.44|112.95|110.55|112.84|110.44|0
1649776220000|2022-04-12 15:10:20|112.95|110.55|112.95|110.55|113.28|110.88|112.95|110.55|0
1649776230000|2022-04-12 15:10:30|113.06|110.66|113.17|110.77|113.17|110.77|113|110.6|0
1649776240000|2022-04-12 15:10:40|112.95|110.55|113.17|110.77|113.28|110.88|112.95|110.55|0
1649776250000|2022-04-12 15:10:50|113.5|111.1|113.72|111.32|114|111.6|113.5|111.1|0
1649776260000|2022-04-12 15:11:00|113.95|111.55|113.84|111.44|113.95|111.55|113.67|111.27|0
1649776270000|2022-04-12 15:11:10|113.61|111.21|113.72|111.32|113.95|111.55|113.61|111.21|0
1649776280000|2022-04-12 15:11:20|113.61|111.21|113.5|111.1|113.72|111.32|113.5|111.1|0
1649776290000|2022-04-12 15:11:30|113.28|110.88|113.17|110.77|113.28|110.88|113.06|110.66|0
1649776300000|2022-04-12 15:11:40|113|110.6|113.06|110.66|113.06|110.66|112.62|110.22|0
1649776310000|2022-04-12 15:11:50|113.28|110.88|113.33|110.93|113.61|111.21|113.28|110.88|0
1649776320000|2022-04-12 15:12:00|113.28|110.88|113.17|110.77|113.28|110.88|112.95|110.55|0
1649776330000|2022-04-12 15:12:10|113.61|111.21|113.72|111.32|113.72|111.32|113.61|111.21|0
1649776340000|2022-04-12 15:12:20|114.06|111.66|113.39|110.99|114.06|111.66|113.39|110.99|0
1649776350000|2022-04-12 15:12:30|113.61|111.21|113.39|110.99|113.61|111.21|113.39|110.99|0
1649776360000|2022-04-12 15:12:40|113.5|111.1|113.17|110.77|113.5|111.1|113.17|110.77|0
1649776370000|2022-04-12 15:12:50|113.33|110.93|113.83|111.43|113.83|111.43|113.33|110.93|0
1649776380000|2022-04-12 15:13:00|113.72|111.32|113.39|110.99|114.06|111.66|113.39|110.99|0
1649776390000|2022-04-12 15:13:10|113.55|111.15|113.83|111.43|113.83|111.43|113.55|111.15|0
1649776400000|2022-04-12 15:13:20|114.06|111.66|114.17|111.77|114.17|111.77|113.83|111.43|0
1649776410000|2022-04-12 15:13:30|113.83|111.43|114.06|111.66|114.06|111.66|113.83|111.43|0
1649776420000|2022-04-12 15:13:40|113.94|111.54|114.28|111.88|114.72|112.32|113.94|111.54|0
1649776430000|2022-04-12 15:13:50|114.5|112.1|114.5|112.1|114.61|112.21|114.39|111.99|0
1649776440000|2022-04-12 15:14:00|114.61|112.21|114.06|111.66|114.61|112.21|114.06|111.66|0
1649776450000|2022-04-12 15:14:10|114.17|111.77|114.22|111.82|114.28|111.88|114.06|111.66|0
1649776460000|2022-04-12 15:14:20|114.17|111.77|114.83|112.43|114.83|112.43|114.17|111.77|0
1649776470000|2022-04-12 15:14:30|114.61|112.21|114.28|111.88|114.61|112.21|114.28|111.88|0
1649776480000|2022-04-12 15:14:40|114.05|111.65|114.5|112.1|114.5|112.1|114.05|111.65|0
1649776490000|2022-04-12 15:14:50|114.61|112.21|114.95|112.55|115.17|112.77|114.61|112.21|0
1649776500000|2022-04-12 15:15:00|115.28|112.88|115.28|112.88|115.28|112.88|115.17|112.77|0
1649776510000|2022-04-12 15:15:10|114.95|112.55|115.06|112.66|115.62|113.22|114.95|112.55|0
1649776520000|2022-04-12 15:15:20|115.17|112.77|115.39|112.99|115.39|112.99|115.17|112.77|0
1649776530000|2022-04-12 15:15:30|115.62|113.22|115.62|113.22|115.62|113.22|115.39|112.99|0
1649776540000|2022-04-12 15:15:40|115.73|113.33|115.5|113.1|115.73|113.33|115.5|113.1|0
1649776550000|2022-04-12 15:15:50|115.39|112.99|115.5|113.1|115.5|113.1|115.28|112.88|0
1649776560000|2022-04-12 15:16:00|115.17|112.77|115.5|113.1|115.62|113.22|115.17|112.77|0
1649776570000|2022-04-12 15:16:10|115.73|113.33|115.62|113.22|115.78|113.38|115.62|113.22|0
1649776580000|2022-04-12 15:16:20|115.56|113.16|115.28|112.88|115.56|113.16|115.28|112.88|0
1649776590000|2022-04-12 15:16:30|115.39|112.99|115.5|113.1|115.5|113.1|115.28|112.88|0
1649776600000|2022-04-12 15:16:40|115.39|112.99|115.17|112.77|115.39|112.99|115.17|112.77|0
1649776610000|2022-04-12 15:16:50|115.39|112.99|115|112.6|115.39|112.99|115|112.6|0
1649776620000|2022-04-12 15:17:00|115.28|112.88|115.17|112.77|115.28|112.88|115.17|112.77|0
1649776630000|2022-04-12 15:17:10|115.06|112.66|114.72|112.32|115.06|112.66|114.72|112.32|0
1649776640000|2022-04-12 15:17:20|114.83|112.43|115.06|112.66|115.11|112.71|114.77|112.37|0
1649776650000|2022-04-12 15:17:30|115.17|112.77|115.28|112.88|115.33|112.93|115.17|112.77|0
1649776660000|2022-04-12 15:17:40|115.39|112.99|115.22|112.82|115.39|112.99|115.17|112.77|0
1649776670000|2022-04-12 15:17:50|115.33|112.93|115.17|112.77|115.33|112.93|115.06|112.66|0
1649776680000|2022-04-12 15:18:00|115.05|112.65|114.83|112.43|115.05|112.65|114.83|112.43|0
1649776690000|2022-04-12 15:18:10|114.72|112.32|115.05|112.65|115.05|112.65|114.72|112.32|0
1649776700000|2022-04-12 15:18:20|115.56|113.16|115.5|113.1|115.56|113.16|115.5|113.1|0
1649776710000|2022-04-12 15:18:30|115.39|112.99|115.78|113.38|115.78|113.38|115.39|112.99|0
1649776720000|2022-04-12 15:18:40|115.95|113.55|116.51|114.11|116.51|114.11|115.95|113.55|0
1649776730000|2022-04-12 15:18:50|116.4|114|116.63|114.23|116.74|114.34|116.4|114|0
1649776740000|2022-04-12 15:19:00|116.06|113.66|115.84|113.44|116.06|113.66|115.84|113.44|0
1649776750000|2022-04-12 15:19:10|115.95|113.55|115.95|113.55|115.95|113.55|115.95|113.55|0
1649776760000|2022-04-12 15:19:20|115.84|113.44|115.95|113.55|115.95|113.55|115.84|113.44|0
1649776770000|2022-04-12 15:19:30|116.06|113.66|116.29|113.89|116.29|113.89|116.06|113.66|0
1649776780000|2022-04-12 15:19:40|116.62|114.22|117.08|114.68|117.08|114.68|116.62|114.22|0
1649776790000|2022-04-12 15:19:50|117.3|114.9|117.24|114.84|117.3|114.9|117.19|114.79|0
1649776800000|2022-04-12 15:20:00|117.42|115.02|117.3|114.9|117.53|115.13|117.3|114.9|0
1649776810000|2022-04-12 15:20:10|117.41|115.01|117.19|114.79|117.41|115.01|117.19|114.79|0
1649776820000|2022-04-12 15:20:20|117.41|115.01|117.19|114.79|117.41|115.01|117.08|114.68|0
1649776830000|2022-04-12 15:20:30|117.41|115.01|117.98|115.58|118.21|115.81|117.41|115.01|0
1649776840000|2022-04-12 15:20:40|118.21|115.81|117.98|115.58|118.21|115.81|117.98|115.58|0
1649776850000|2022-04-12 15:20:50|118.21|115.81|118.09|115.69|118.21|115.81|118.09|115.69|0
1649776860000|2022-04-12 15:21:00|118.66|116.26|118.55|116.15|118.66|116.26|118.55|116.15|0
1649776870000|2022-04-12 15:21:10|118.44|116.04|118.32|115.92|118.44|116.04|118.32|115.92|0
1649776880000|2022-04-12 15:21:20|118.21|115.81|118.09|115.69|118.21|115.81|118.09|115.69|0
1649776890000|2022-04-12 15:21:30|117.98|115.58|117.87|115.47|117.98|115.58|117.87|115.47|0
1649776900000|2022-04-12 15:21:40|117.75|115.35|117.98|115.58|117.98|115.58|117.75|115.35|0
1649776910000|2022-04-12 15:21:50|117.87|115.47|117.92|115.52|117.98|115.58|117.87|115.47|0
1649776920000|2022-04-12 15:22:00|117.98|115.58|117.75|115.35|118.09|115.69|117.75|115.35|0
1649776930000|2022-04-12 15:22:10|117.87|115.47|117.75|115.35|117.87|115.47|117.64|115.24|0
1649776940000|2022-04-12 15:22:20|117.87|115.47|117.98|115.58|117.98|115.58|117.87|115.47|0
1649776950000|2022-04-12 15:22:30|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1649776960000|2022-04-12 15:22:40|117.98|115.58|118.32|115.92|118.66|116.26|117.98|115.58|0
1649776970000|2022-04-12 15:22:50|118.43|116.03|118.43|116.03|118.55|116.15|118.43|116.03|0
1649776980000|2022-04-12 15:23:00|118.55|116.15|118.55|116.15|118.66|116.26|118.43|116.03|0
1649776990000|2022-04-12 15:23:10|118.66|116.26|119|116.6|119|116.6|118.66|116.26|0
1649777000000|2022-04-12 15:23:20|118.89|116.49|118.72|116.32|119|116.6|118.72|116.32|0
1649777010000|2022-04-12 15:23:30|118.66|116.26|118.32|115.92|118.66|116.26|118.32|115.92|0
1649777020000|2022-04-12 15:23:40|117.98|115.58|117.98|115.58|118.09|115.69|117.98|115.58|0
1649777030000|2022-04-12 15:23:50|118.09|115.69|117.75|115.35|118.09|115.69|117.75|115.35|0
1649777040000|2022-04-12 15:24:00|117.64|115.24|118.21|115.81|118.21|115.81|117.64|115.24|0
1649777050000|2022-04-12 15:24:10|118.09|115.69|117.75|115.35|118.09|115.69|117.75|115.35|0
1649777060000|2022-04-12 15:24:20|117.98|115.58|117.87|115.47|117.98|115.58|117.87|115.47|0
1649777070000|2022-04-12 15:24:30|118.09|115.69|118.21|115.81|118.21|115.81|117.98|115.58|0
1649777080000|2022-04-12 15:24:40|118.32|115.92|118.32|115.92|118.43|116.03|118.32|115.92|0
1649777090000|2022-04-12 15:24:50|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1649777100000|2022-04-12 15:25:00|118.66|116.26|119|116.6|119|116.6|118.55|116.15|0
1649777110000|2022-04-12 15:25:10|119.69|117.29|119|116.6|119.69|117.29|118.89|116.49|0
1649777120000|2022-04-12 15:25:20|119.35|116.95|119.12|116.72|119.35|116.95|119.12|116.72|0
1649777130000|2022-04-12 15:25:30|119.35|116.95|119.35|116.95|119.35|116.95|119.29|116.89|0
1649777140000|2022-04-12 15:25:40|119.46|117.06|119.46|117.06|119.57|117.17|119.46|117.06|0
1649777150000|2022-04-12 15:25:50|119.57|117.17|119.57|117.17|119.57|117.17|119.51|117.11|0
1649777160000|2022-04-12 15:26:00|119.8|117.4|120.26|117.86|120.26|117.86|119.8|117.4|0
1649777170000|2022-04-12 15:26:10|119.92|117.52|119.8|117.4|119.92|117.52|119.74|117.34|0
1649777180000|2022-04-12 15:26:20|119.57|117.17|119.69|117.29|119.69|117.29|119.46|117.06|0
1649777190000|2022-04-12 15:26:30|119.57|117.17|119.57|117.17|119.74|117.34|119.57|117.17|0
1649777200000|2022-04-12 15:26:40|119.69|117.29|119.69|117.29|119.92|117.52|119.69|117.29|0
1649777210000|2022-04-12 15:26:50|119.8|117.4|119.8|117.4|119.8|117.4|119.8|117.4|0
1649777220000|2022-04-12 15:27:00|119.92|117.52|119.8|117.4|119.92|117.52|119.8|117.4|0
1649777230000|2022-04-12 15:27:10|119.69|117.29|120.26|117.86|120.26|117.86|119.69|117.29|0
1649777240000|2022-04-12 15:27:20|120.38|117.98|120.26|117.86|120.38|117.98|120.26|117.86|0
1649777250000|2022-04-12 15:27:30|120.38|117.98|120.66|118.26|120.72|118.32|120.38|117.98|0
1649777260000|2022-04-12 15:27:40|120.55|118.15|120.55|118.15|120.61|118.21|120.49|118.09|0
1649777270000|2022-04-12 15:27:50|120.49|118.09|120.61|118.21|120.61|118.21|120.38|117.98|0
1649777280000|2022-04-12 15:28:00|120.32|117.92|120.49|118.09|120.55|118.15|120.32|117.92|0
1649777290000|2022-04-12 15:28:10|120.38|117.98|120.72|118.32|120.72|118.32|120.38|117.98|0
1649777300000|2022-04-12 15:28:20|120.84|118.44|120.95|118.55|120.95|118.55|120.84|118.44|0
1649777310000|2022-04-12 15:28:30|121.07|118.67|121.07|118.67|121.18|118.78|121.07|118.67|0
1649777320000|2022-04-12 15:28:40|121.12|118.72|121.18|118.78|121.18|118.78|121.07|118.67|0
1649777330000|2022-04-12 15:28:50|121.07|118.67|120.84|118.44|121.3|118.9|120.84|118.44|0
1649777340000|2022-04-12 15:29:00|120.6|118.2|122.28|119.88|122.28|119.88|120.49|118.09|0
1649777350000|2022-04-12 15:29:10|119.91|117.51|120.02|117.62|120.02|117.62|119.91|117.51|0
1649777360000|2022-04-12 15:29:20|119.91|117.51|119.91|117.51|119.91|117.51|119.91|117.51|0
1649777370000|2022-04-12 15:29:30|119.68|117.28|119.33|116.93|119.68|117.28|119.33|116.93|0
1649777380000|2022-04-12 15:29:40|119.22|116.82|119.45|117.05|119.45|117.05|119.22|116.82|0
1649777390000|2022-04-12 15:29:50|119.22|116.82|119.5|117.1|119.5|117.1|119.16|116.76|0
1649777400000|2022-04-12 15:30:00|120.02|117.62|120.25|117.85|120.25|117.85|119.91|117.51|0
1649777410000|2022-04-12 15:30:10|120.83|118.43|121.06|118.66|121.06|118.66|120.83|118.43|0
1649777420000|2022-04-12 15:30:20|121.41|119.01|120.83|118.43|121.41|119.01|120.83|118.43|0
1649777430000|2022-04-12 15:30:30|120.6|118.2|120.37|117.97|120.6|118.2|120.31|117.91|0
1649777440000|2022-04-12 15:30:40|120.02|117.62|120.02|117.62|120.14|117.74|120.02|117.62|0
1649777450000|2022-04-12 15:30:50|120.37|117.97|120.6|118.2|120.6|118.2|120.37|117.97|0
1649777460000|2022-04-12 15:31:00|120.66|118.26|120.6|118.2|120.72|118.32|120.6|118.2|0
1649777470000|2022-04-12 15:31:10|120.71|118.31|120.71|118.31|120.71|118.31|120.65|118.25|0
1649777480000|2022-04-12 15:31:20|120.83|118.43|120.6|118.2|120.83|118.43|120.6|118.2|0
1649777490000|2022-04-12 15:31:30|120.71|118.31|120.65|118.25|120.71|118.31|120.6|118.2|0
1649777500000|2022-04-12 15:31:40|120.71|118.31|120.6|118.2|120.71|118.31|120.6|118.2|0
1649777510000|2022-04-12 15:31:50|120.65|118.25|120.48|118.08|120.65|118.25|120.48|118.08|0
1649777520000|2022-04-12 15:32:00|120.37|117.97|120.71|118.31|120.71|118.31|120.25|117.85|0
1649777530000|2022-04-12 15:32:10|120.25|117.85|120.37|117.97|120.37|117.97|120.25|117.85|0
1649777540000|2022-04-12 15:32:20|120.31|117.91|120.25|117.85|120.31|117.91|120.25|117.85|0
1649777550000|2022-04-12 15:32:30|120.37|117.97|120.48|118.08|120.6|118.2|120.37|117.97|0
1649777560000|2022-04-12 15:32:40|120.25|117.85|120.54|118.14|120.54|118.14|120.25|117.85|0
1649777570000|2022-04-12 15:32:50|120.37|117.97|121.52|119.12|121.64|119.24|120.37|117.97|0
1649777580000|2022-04-12 15:33:00|121.29|118.89|120.83|118.43|121.29|118.89|120.83|118.43|0
1649777590000|2022-04-12 15:33:10|120.71|118.31|120.94|118.54|120.94|118.54|120.65|118.25|0
1649777600000|2022-04-12 15:33:20|121.06|118.66|121.06|118.66|121.29|118.89|121.06|118.66|0
1649777610000|2022-04-12 15:33:30|121|118.6|121.29|118.89|121.29|118.89|121|118.6|0
1649777620000|2022-04-12 15:33:40|121.41|119.01|121.29|118.89|121.41|119.01|121.29|118.89|0
1649777630000|2022-04-12 15:33:50|121.18|118.78|121.29|118.89|121.29|118.89|121.18|118.78|0
1649777640000|2022-04-12 15:34:00|121.41|119.01|121.29|118.89|121.41|119.01|121.29|118.89|0
1649777650000|2022-04-12 15:34:10|121.06|118.66|120.94|118.54|121.06|118.66|120.94|118.54|0
1649777660000|2022-04-12 15:34:20|120.88|118.48|120.71|118.31|120.94|118.54|120.71|118.31|0
1649777670000|2022-04-12 15:34:30|121.06|118.66|120.94|118.54|121.06|118.66|120.94|118.54|0
1649777680000|2022-04-12 15:34:40|121.06|118.66|120.88|118.48|121.18|118.78|120.88|118.48|0
1649777690000|2022-04-12 15:34:50|120.94|118.54|120.71|118.31|120.94|118.54|120.71|118.31|0
1649777700000|2022-04-12 15:35:00|121.06|118.66|121.41|119.01|121.41|119.01|121.06|118.66|0
1649777710000|2022-04-12 15:35:10|121.52|119.12|121.52|119.12|121.64|119.24|121.52|119.12|0
1649777720000|2022-04-12 15:35:20|121.29|118.89|121.64|119.24|121.64|119.24|121.29|118.89|0
1649777730000|2022-04-12 15:35:30|121.35|118.95|120.77|118.37|121.35|118.95|120.6|118.2|0
1649777740000|2022-04-12 15:35:40|120.71|118.31|120.37|117.97|120.71|118.31|120.37|117.97|0
1649777750000|2022-04-12 15:35:50|120.25|117.85|119.33|116.93|120.37|117.97|119.33|116.93|0
1649777760000|2022-04-12 15:36:00|119.44|117.04|118.87|116.47|119.44|117.04|118.87|116.47|0
1649777770000|2022-04-12 15:36:10|118.99|116.59|118.53|116.13|118.99|116.59|118.53|116.13|0
1649777780000|2022-04-12 15:36:20|118.19|115.79|118.47|116.07|118.53|116.13|118.19|115.79|0
1649777790000|2022-04-12 15:36:30|118.41|116.01|119.1|116.7|119.1|116.7|118.35|115.95|0
1649777800000|2022-04-12 15:36:40|119.33|116.93|119.44|117.04|119.44|117.04|119.33|116.93|0
1649777810000|2022-04-12 15:36:50|119.56|117.16|119.56|117.16|119.67|117.27|119.56|117.16|0
1649777820000|2022-04-12 15:37:00|119.67|117.27|119.56|117.16|119.67|117.27|119.44|117.04|0
1649777830000|2022-04-12 15:37:10|119.44|117.04|119.44|117.04|119.44|117.04|119.38|116.98|0
1649777840000|2022-04-12 15:37:20|119.33|116.93|118.98|116.58|119.33|116.93|118.98|116.58|0
1649777850000|2022-04-12 15:37:30|119.21|116.81|119.44|117.04|119.44|117.04|119.21|116.81|0
1649777860000|2022-04-12 15:37:40|119.33|116.93|119.56|117.16|119.56|117.16|119.33|116.93|0
1649777870000|2022-04-12 15:37:50|119.44|117.04|119.44|117.04|119.44|117.04|119.21|116.81|0
1649777880000|2022-04-12 15:38:00|119.61|117.21|119.67|117.27|119.67|117.27|119.56|117.16|0
1649777890000|2022-04-12 15:38:10|119.44|117.04|119.44|117.04|119.5|117.1|119.44|117.04|0
1649777900000|2022-04-12 15:38:20|119.33|116.93|119.33|116.93|119.33|116.93|119.33|116.93|0
1649777910000|2022-04-12 15:38:30|119.21|116.81|119.1|116.7|119.33|116.93|119.1|116.7|0
1649777920000|2022-04-12 15:38:40|118.98|116.58|118.98|116.58|118.98|116.58|118.75|116.35|0
1649777930000|2022-04-12 15:38:50|118.87|116.47|118.87|116.47|118.98|116.58|118.87|116.47|0
1649777940000|2022-04-12 15:39:00|118.98|116.58|118.75|116.35|119.1|116.7|118.75|116.35|0
1649777950000|2022-04-12 15:39:10|118.64|116.24|118.87|116.47|118.87|116.47|118.64|116.24|0
1649777960000|2022-04-12 15:39:20|118.75|116.35|118.53|116.13|118.75|116.35|118.53|116.13|0
1649777970000|2022-04-12 15:39:30|118.64|116.24|118.41|116.01|118.64|116.24|118.41|116.01|0
1649777980000|2022-04-12 15:39:40|118.35|115.95|118.41|116.01|118.41|116.01|118.3|115.9|0
1649777990000|2022-04-12 15:39:50|118.52|116.12|118.58|116.18|118.58|116.18|118.52|116.12|0
1649778000000|2022-04-12 15:40:00|118.64|116.24|118.41|116.01|118.64|116.24|118.41|116.01|0
1649778010000|2022-04-12 15:40:10|118.52|116.12|118.18|115.78|118.64|116.24|118.18|115.78|0
1649778020000|2022-04-12 15:40:20|118.07|115.67|118.41|116.01|118.41|116.01|118.07|115.67|0
1649778030000|2022-04-12 15:40:30|118.52|116.12|118.41|116.01|118.64|116.24|118.41|116.01|0
1649778040000|2022-04-12 15:40:40|118.07|115.67|118.52|116.12|118.52|116.12|118.07|115.67|0
1649778050000|2022-04-12 15:40:50|118.41|116.01|118.18|115.78|118.41|116.01|118.07|115.67|0
1649778060000|2022-04-12 15:41:00|118.3|115.9|119.1|116.7|119.1|116.7|118.3|115.9|0
1649778070000|2022-04-12 15:41:10|119.33|116.93|119.21|116.81|119.33|116.93|119.1|116.7|0
1649778080000|2022-04-12 15:41:20|119.1|116.7|119.1|116.7|119.1|116.7|119.1|116.7|0
1649778090000|2022-04-12 15:41:30|119.21|116.81|119.33|116.93|119.33|116.93|119.21|116.81|0
1649778100000|2022-04-12 15:41:40|119.21|116.81|119.44|117.04|119.44|117.04|119.21|116.81|0
1649778110000|2022-04-12 15:41:50|119.32|116.92|119.55|117.15|119.55|117.15|119.32|116.92|0
1649778120000|2022-04-12 15:42:00|119.67|117.27|119.55|117.15|119.67|117.27|119.55|117.15|0
1649778130000|2022-04-12 15:42:10|119.44|117.04|119.55|117.15|119.55|117.15|119.32|116.92|0
1649778140000|2022-04-12 15:42:20|119.44|117.04|119.61|117.21|119.61|117.21|119.44|117.04|0
1649778150000|2022-04-12 15:42:30|119.67|117.27|119.44|117.04|119.67|117.27|119.44|117.04|0
1649778160000|2022-04-12 15:42:40|119.55|117.15|119.67|117.27|119.67|117.27|119.55|117.15|0
1649778170000|2022-04-12 15:42:50|119.32|116.92|119.55|117.15|119.55|117.15|119.32|116.92|0
1649778180000|2022-04-12 15:43:00|119.67|117.27|119.44|117.04|119.67|117.27|119.32|116.92|0
1649778190000|2022-04-12 15:43:10|119.32|116.92|119.55|117.15|119.55|117.15|119.32|116.92|0
1649778200000|2022-04-12 15:43:20|119.67|117.27|119.44|117.04|119.67|117.27|119.44|117.04|0
1649778210000|2022-04-12 15:43:30|119.32|116.92|119.32|116.92|119.44|117.04|119.32|116.92|0
1649778220000|2022-04-12 15:43:40|119.21|116.81|119.32|116.92|119.32|116.92|119.21|116.81|0
1649778230000|2022-04-12 15:43:50|119.21|116.81|119.21|116.81|119.21|116.81|119.09|116.69|0
1649778240000|2022-04-12 15:44:00|118.98|116.58|118.75|116.35|118.98|116.58|118.75|116.35|0
1649778250000|2022-04-12 15:44:10|118.86|116.46|118.86|116.46|118.86|116.46|118.86|116.46|0
1649778260000|2022-04-12 15:44:20|119.09|116.69|119.03|116.63|119.09|116.69|119.03|116.63|0
1649778270000|2022-04-12 15:44:30|119.09|116.69|118.86|116.46|119.09|116.69|118.86|116.46|0
1649778280000|2022-04-12 15:44:40|118.98|116.58|118.75|116.35|118.98|116.58|118.75|116.35|0
1649778290000|2022-04-12 15:44:50|118.92|116.52|118.98|116.58|119.09|116.69|118.92|116.52|0
1649778300000|2022-04-12 15:45:00|119.09|116.69|119.21|116.81|119.26|116.86|119.09|116.69|0
1649778310000|2022-04-12 15:45:10|119.32|116.92|119.38|116.98|119.44|117.04|119.32|116.92|0
1649778320000|2022-04-12 15:45:20|119.32|116.92|119.09|116.69|119.32|116.92|119.09|116.69|0
1649778330000|2022-04-12 15:45:30|119.32|116.92|119.09|116.69|119.44|117.04|119.09|116.69|0
1649778340000|2022-04-12 15:45:40|118.8|116.4|118.52|116.12|118.8|116.4|118.52|116.12|0
1649778350000|2022-04-12 15:45:50|118.41|116.01|118.98|116.58|119.09|116.69|118.41|116.01|0
1649778360000|2022-04-12 15:46:00|119.21|116.81|119.21|116.81|119.21|116.81|119.21|116.81|0
1649778370000|2022-04-12 15:46:10|119.32|116.92|119.44|117.04|119.44|117.04|119.32|116.92|0
1649778380000|2022-04-12 15:46:20|119.55|117.15|119.44|117.04|119.55|117.15|119.44|117.04|0
1649778390000|2022-04-12 15:46:30|119.21|116.81|119.09|116.69|119.21|116.81|119.09|116.69|0
1649778400000|2022-04-12 15:46:40|118.98|116.58|119.09|116.69|119.09|116.69|118.98|116.58|0
1649778410000|2022-04-12 15:46:50|119.21|116.81|119.38|116.98|119.44|117.04|119.21|116.81|0
1649778420000|2022-04-12 15:47:00|119.32|116.92|119.44|117.04|119.44|117.04|119.32|116.92|0
1649778430000|2022-04-12 15:47:10|119.32|116.92|119.32|116.92|119.32|116.92|119.21|116.81|0
1649778440000|2022-04-12 15:47:20|119.21|116.81|119.44|117.04|119.44|117.04|119.21|116.81|0
1649778450000|2022-04-12 15:47:30|119.32|116.92|119.21|116.81|119.32|116.92|119.09|116.69|0
1649778460000|2022-04-12 15:47:40|119.09|116.69|118.98|116.58|119.32|116.92|118.98|116.58|0
1649778470000|2022-04-12 15:47:50|118.86|116.46|119.03|116.63|119.09|116.69|118.86|116.46|0
1649778480000|2022-04-12 15:48:00|119.21|116.81|119.09|116.69|119.21|116.81|119.09|116.69|0
1649778490000|2022-04-12 15:48:10|119.15|116.75|119.32|116.92|119.32|116.92|119.09|116.69|0
1649778500000|2022-04-12 15:48:20|119.21|116.81|119.21|116.81|119.32|116.92|119.21|116.81|0
1649778510000|2022-04-12 15:48:30|119.09|116.69|118.98|116.58|119.21|116.81|118.98|116.58|0
1649778520000|2022-04-12 15:48:40|118.86|116.46|118.63|116.23|118.86|116.46|118.63|116.23|0
1649778530000|2022-04-12 15:48:50|118.52|116.12|118.52|116.12|118.52|116.12|118.4|116|0
1649778540000|2022-04-12 15:49:00|118.34|115.94|118.29|115.89|118.63|116.23|118.29|115.89|0
1649778550000|2022-04-12 15:49:10|117.72|115.32|117.95|115.55|117.95|115.55|117.49|115.09|0
1649778560000|2022-04-12 15:49:20|117.83|115.43|117.61|115.21|117.83|115.43|117.49|115.09|0
1649778570000|2022-04-12 15:49:30|117.72|115.32|118.29|115.89|118.29|115.89|117.72|115.32|0
1649778580000|2022-04-12 15:49:40|118.4|116|117.83|115.43|118.4|116|117.83|115.43|0
1649778590000|2022-04-12 15:49:50|117.95|115.55|117.95|115.55|117.95|115.55|117.83|115.43|0
1649778600000|2022-04-12 15:50:00|118.23|115.83|117.72|115.32|118.23|115.83|117.72|115.32|0
1649778610000|2022-04-12 15:50:10|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1649778620000|2022-04-12 15:50:20|117.26|114.86|117.04|114.64|117.26|114.86|117.04|114.64|0
1649778630000|2022-04-12 15:50:30|116.7|114.3|117.04|114.64|117.04|114.64|116.7|114.3|0
1649778640000|2022-04-12 15:50:40|117.15|114.75|117.26|114.86|117.38|114.98|117.15|114.75|0
1649778650000|2022-04-12 15:50:50|117.38|114.98|117.95|115.55|117.95|115.55|117.38|114.98|0
1649778660000|2022-04-12 15:51:00|118.06|115.66|117.95|115.55|118.06|115.66|117.95|115.55|0
1649778670000|2022-04-12 15:51:10|118.06|115.66|117.72|115.32|118.06|115.66|117.72|115.32|0
1649778680000|2022-04-12 15:51:20|117.66|115.26|117.72|115.32|117.72|115.32|117.66|115.26|0
1649778690000|2022-04-12 15:51:30|117.6|115.2|117.95|115.55|117.95|115.55|117.6|115.2|0
1649778700000|2022-04-12 15:51:40|118.17|115.77|118.52|116.12|118.52|116.12|118.17|115.77|0
1649778710000|2022-04-12 15:51:50|118.46|116.06|118.63|116.23|118.69|116.29|118.46|116.06|0
1649778720000|2022-04-12 15:52:00|118.4|116|118.29|115.89|118.52|116.12|118.29|115.89|0
1649778730000|2022-04-12 15:52:10|118.17|115.77|117.95|115.55|118.17|115.77|117.95|115.55|0
1649778740000|2022-04-12 15:52:20|118.06|115.66|117.95|115.55|118.06|115.66|117.95|115.55|0
1649778750000|2022-04-12 15:52:30|118.52|116.12|118.86|116.46|118.86|116.46|118.52|116.12|0
1649778760000|2022-04-12 15:52:40|118.74|116.34|118.52|116.12|118.74|116.34|118.52|116.12|0
1649778770000|2022-04-12 15:52:50|118.63|116.23|118.86|116.46|118.86|116.46|118.63|116.23|0
1649778780000|2022-04-12 15:53:00|118.97|116.57|118.86|116.46|118.97|116.57|118.74|116.34|0
1649778790000|2022-04-12 15:53:10|118.97|116.57|118.74|116.34|118.97|116.57|118.74|116.34|0
1649778800000|2022-04-12 15:53:20|118.86|116.46|118.86|116.46|118.86|116.46|118.86|116.46|0
1649778810000|2022-04-12 15:53:30|118.91|116.51|118.68|116.28|118.91|116.51|118.68|116.28|0
1649778820000|2022-04-12 15:53:40|118.86|116.46|118.51|116.11|118.86|116.46|118.51|116.11|0
1649778830000|2022-04-12 15:53:50|118.29|115.89|118.57|116.17|118.57|116.17|118.29|115.89|0
1649778840000|2022-04-12 15:54:00|118.74|116.34|119.2|116.8|119.2|116.8|118.63|116.23|0
1649778850000|2022-04-12 15:54:10|119.09|116.69|119.32|116.92|119.32|116.92|119.09|116.69|0
1649778860000|2022-04-12 15:54:20|119.43|117.03|119.32|116.92|119.43|117.03|119.32|116.92|0
1649778870000|2022-04-12 15:54:30|118.97|116.57|118.86|116.46|118.97|116.57|118.86|116.46|0
1649778880000|2022-04-12 15:54:40|118.91|116.51|118.91|116.51|118.97|116.57|118.91|116.51|0
1649778890000|2022-04-12 15:54:50|118.86|116.46|118.97|116.57|118.97|116.57|118.74|116.34|0
1649778900000|2022-04-12 15:55:00|119.2|116.8|119.32|116.92|119.32|116.92|119.2|116.8|0
1649778910000|2022-04-12 15:55:10|119.09|116.69|118.86|116.46|119.09|116.69|118.86|116.46|0
1649778920000|2022-04-12 15:55:20|118.97|116.57|119.09|116.69|119.09|116.69|118.97|116.57|0
1649778930000|2022-04-12 15:55:30|119.31|116.91|119.43|117.03|119.43|117.03|119.31|116.91|0
1649778940000|2022-04-12 15:55:40|119.31|116.91|119.54|117.14|119.54|117.14|119.31|116.91|0
1649778950000|2022-04-12 15:55:50|119.43|117.03|119.31|116.91|119.43|117.03|119.31|116.91|0
1649778960000|2022-04-12 15:56:00|119.43|117.03|119.09|116.69|119.43|117.03|119.09|116.69|0
1649778970000|2022-04-12 15:56:10|119.54|117.14|119.43|117.03|119.54|117.14|119.43|117.03|0
1649778980000|2022-04-12 15:56:20|119.31|116.91|118.97|116.57|119.31|116.91|118.97|116.57|0
1649778990000|2022-04-12 15:56:30|119.03|116.63|119.08|116.68|119.08|116.68|119.03|116.63|0
1649779000000|2022-04-12 15:56:40|119.03|116.63|119.08|116.68|119.08|116.68|118.97|116.57|0
1649779010000|2022-04-12 15:56:50|118.86|116.46|118.86|116.46|118.86|116.46|118.74|116.34|0
1649779020000|2022-04-12 15:57:00|118.97|116.57|118.86|116.46|118.97|116.57|118.68|116.28|0
1649779030000|2022-04-12 15:57:10|119.02|116.62|118.86|116.46|119.02|116.62|118.74|116.34|0
1649779040000|2022-04-12 15:57:20|118.97|116.57|118.74|116.34|118.97|116.57|118.74|116.34|0
1649779050000|2022-04-12 15:57:30|118.68|116.28|118.74|116.34|118.74|116.34|118.68|116.28|0
1649779060000|2022-04-12 15:57:40|118.85|116.45|118.74|116.34|118.85|116.45|118.74|116.34|0
1649779070000|2022-04-12 15:57:50|118.97|116.57|119.31|116.91|119.31|116.91|118.97|116.57|0
1649779080000|2022-04-12 15:58:00|119.2|116.8|118.97|116.57|119.31|116.91|118.97|116.57|0
1649779090000|2022-04-12 15:58:10|118.91|116.51|118.51|116.11|118.91|116.51|118.4|116|0
1649779100000|2022-04-12 15:58:20|118.28|115.88|118.28|115.88|118.51|116.11|118.28|115.88|0
1649779110000|2022-04-12 15:58:30|118.4|116|118.28|115.88|118.51|116.11|118.28|115.88|0
1649779120000|2022-04-12 15:58:40|118.05|115.65|118.11|115.71|118.11|115.71|118.05|115.65|0
1649779130000|2022-04-12 15:58:50|117.94|115.54|117.49|115.09|118.05|115.65|117.49|115.09|0
1649779140000|2022-04-12 15:59:00|117.6|115.2|117.94|115.54|118.05|115.65|117.6|115.2|0
1649779150000|2022-04-12 15:59:10|117.26|114.86|117.37|114.97|117.37|114.97|117.09|114.69|0
1649779160000|2022-04-12 15:59:20|117.26|114.86|117.37|114.97|117.37|114.97|117.14|114.74|0
1649779170000|2022-04-12 15:59:30|117.83|115.43|117.83|115.43|117.83|115.43|117.65|115.25|0
1649779180000|2022-04-12 15:59:40|117.71|115.31|117.71|115.31|117.83|115.43|117.71|115.31|0
1649779190000|2022-04-12 15:59:50|117.6|115.2|117.71|115.31|117.71|115.31|117.6|115.2|0
1649779200000|2022-04-12 16:00:00|117.94|115.54|117.71|115.31|117.94|115.54|117.71|115.31|0
1649779210000|2022-04-12 16:00:10|117.6|115.2|117.26|114.86|117.77|115.37|117.26|114.86|0
1649779220000|2022-04-12 16:00:20|117.37|114.97|117.6|115.2|117.6|115.2|117.26|114.86|0
1649779230000|2022-04-12 16:00:30|117.54|115.14|117.26|114.86|117.54|115.14|117.26|114.86|0
1649779240000|2022-04-12 16:00:40|117.03|114.63|117.14|114.74|117.14|114.74|117.03|114.63|0
1649779250000|2022-04-12 16:00:50|116.8|114.4|116.92|114.52|116.92|114.52|116.63|114.23|0
1649779260000|2022-04-12 16:01:00|117.03|114.63|117.03|114.63|117.03|114.63|116.92|114.52|0
1649779270000|2022-04-12 16:01:10|117.14|114.74|117.26|114.86|117.26|114.86|117.14|114.74|0
1649779280000|2022-04-12 16:01:20|117.42|115.02|117.26|114.86|117.42|115.02|117.26|114.86|0
1649779290000|2022-04-12 16:01:30|117.2|114.8|117.37|114.97|117.37|114.97|117.14|114.74|0
1649779300000|2022-04-12 16:01:40|117.6|115.2|117.37|114.97|117.71|115.31|117.37|114.97|0
1649779310000|2022-04-12 16:01:50|117.48|115.08|117.6|115.2|117.6|115.2|117.48|115.08|0
1649779320000|2022-04-12 16:02:00|117.71|115.31|117.37|114.97|117.71|115.31|117.37|114.97|0
1649779330000|2022-04-12 16:02:10|117.26|114.86|117.6|115.2|117.6|115.2|117.26|114.86|0
1649779340000|2022-04-12 16:02:20|117.71|115.31|117.82|115.42|117.82|115.42|117.71|115.31|0
1649779350000|2022-04-12 16:02:30|117.94|115.54|117.82|115.42|117.94|115.54|117.82|115.42|0
1649779360000|2022-04-12 16:02:40|117.88|115.48|118.17|115.77|118.17|115.77|117.88|115.48|0
1649779370000|2022-04-12 16:02:50|118.11|115.71|117.6|115.2|118.11|115.71|117.6|115.2|0
1649779380000|2022-04-12 16:03:00|117.37|114.97|117.14|114.74|117.37|114.97|117.14|114.74|0
1649779390000|2022-04-12 16:03:10|117.26|114.86|117.48|115.08|117.6|115.2|117.26|114.86|0
1649779400000|2022-04-12 16:03:20|117.25|114.85|117.08|114.68|117.25|114.85|117.08|114.68|0
1649779410000|2022-04-12 16:03:30|117.14|114.74|116.74|114.34|117.14|114.74|116.74|114.34|0
1649779420000|2022-04-12 16:03:40|116.8|114.4|116.63|114.23|116.86|114.46|116.63|114.23|0
1649779430000|2022-04-12 16:03:50|116.69|114.29|116.8|114.4|116.8|114.4|116.69|114.29|0
1649779440000|2022-04-12 16:04:00|116.69|114.29|116.57|114.17|116.8|114.4|116.57|114.17|0
1649779450000|2022-04-12 16:04:10|116.35|113.95|116.24|113.84|116.35|113.95|116.12|113.72|0
1649779460000|2022-04-12 16:04:20|116.35|113.95|116.46|114.06|116.46|114.06|116.12|113.72|0
1649779470000|2022-04-12 16:04:30|116.69|114.29|116.57|114.17|116.69|114.29|116.46|114.06|0
1649779480000|2022-04-12 16:04:40|116.8|114.4|116.35|113.95|116.8|114.4|116.35|113.95|0
1649779490000|2022-04-12 16:04:50|116.46|114.06|116.29|113.89|116.46|114.06|116.29|113.89|0
1649779500000|2022-04-12 16:05:00|116.35|113.95|116.29|113.89|116.46|114.06|116.29|113.89|0
1649779510000|2022-04-12 16:05:10|116.24|113.84|116.46|114.06|116.46|114.06|116.24|113.84|0
1649779520000|2022-04-12 16:05:20|116.63|114.23|116.8|114.4|116.8|114.4|116.57|114.17|0
1649779530000|2022-04-12 16:05:30|116.91|114.51|116.91|114.51|117.03|114.63|116.91|114.51|0
1649779540000|2022-04-12 16:05:40|116.69|114.29|116.57|114.17|116.69|114.29|116.46|114.06|0
1649779550000|2022-04-12 16:05:50|116.69|114.29|116.46|114.06|116.69|114.29|116.46|114.06|0
1649779560000|2022-04-12 16:06:00|116.57|114.17|116.57|114.17|116.63|114.23|116.57|114.17|0
1649779570000|2022-04-12 16:06:10|116.69|114.29|116.23|113.83|116.69|114.29|116.23|113.83|0
1649779580000|2022-04-12 16:06:20|116.29|113.89|116.23|113.83|116.29|113.89|116.12|113.72|0
1649779590000|2022-04-12 16:06:30|116.29|113.89|115.78|113.38|116.29|113.89|115.78|113.38|0
1649779600000|2022-04-12 16:06:40|115.9|113.5|115.9|113.5|115.9|113.5|115.78|113.38|0
1649779610000|2022-04-12 16:06:50|115.78|113.38|115.78|113.38|115.78|113.38|115.67|113.27|0
1649779620000|2022-04-12 16:07:00|115.56|113.16|115.72|113.32|115.72|113.32|115.45|113.05|0
1649779630000|2022-04-12 16:07:10|115.33|112.93|115.33|112.93|115.33|112.93|115.22|112.82|0
1649779640000|2022-04-12 16:07:20|115.22|112.82|115.33|112.93|115.33|112.93|115.22|112.82|0
1649779650000|2022-04-12 16:07:30|115.45|113.05|115.22|112.82|115.45|113.05|115.22|112.82|0
1649779660000|2022-04-12 16:07:40|114.66|112.26|115.11|112.71|115.22|112.82|114.66|112.26|0
1649779670000|2022-04-12 16:07:50|114.88|112.48|114.77|112.37|114.88|112.48|114.71|112.31|0
1649779680000|2022-04-12 16:08:00|115|112.6|113.99|111.59|115|112.6|113.99|111.59|0
1649779690000|2022-04-12 16:08:10|113.88|111.48|114.1|111.7|114.32|111.92|113.88|111.48|0
1649779700000|2022-04-12 16:08:20|114.21|111.81|114.44|112.04|114.44|112.04|114.21|111.81|0
1649779710000|2022-04-12 16:08:30|114.21|111.81|114.32|111.92|114.32|111.92|114.21|111.81|0
1649779720000|2022-04-12 16:08:40|114.44|112.04|114.6|112.2|114.6|112.2|114.44|112.04|0
1649779730000|2022-04-12 16:08:50|114.66|112.26|114.6|112.2|114.66|112.26|114.44|112.04|0
1649779740000|2022-04-12 16:09:00|114.66|112.26|114.77|112.37|114.77|112.37|114.55|112.15|0
1649779750000|2022-04-12 16:09:10|114.44|112.04|114.21|111.81|114.66|112.26|114.21|111.81|0
1649779760000|2022-04-12 16:09:20|114.15|111.75|113.77|111.37|114.15|111.75|113.77|111.37|0
1649779770000|2022-04-12 16:09:30|113.99|111.59|114.04|111.64|114.04|111.64|113.99|111.59|0
1649779780000|2022-04-12 16:09:40|113.99|111.59|114.32|111.92|114.32|111.92|113.99|111.59|0
1649779790000|2022-04-12 16:09:50|114.43|112.03|114.43|112.03|114.43|112.03|114.32|111.92|0
1649779800000|2022-04-12 16:10:00|114.55|112.15|114.55|112.15|114.55|112.15|114.43|112.03|0
1649779810000|2022-04-12 16:10:10|114.15|111.75|113.88|111.48|114.21|111.81|113.88|111.48|0
1649779820000|2022-04-12 16:10:20|113.65|111.25|113.43|111.03|113.77|111.37|113.43|111.03|0
1649779830000|2022-04-12 16:10:30|113.32|110.92|113.32|110.92|113.43|111.03|113.32|110.92|0
1649779840000|2022-04-12 16:10:40|113.21|110.81|113.54|111.14|113.54|111.14|113.21|110.81|0
1649779850000|2022-04-12 16:10:50|113.65|111.25|113.88|111.48|113.88|111.48|113.65|111.25|0
1649779860000|2022-04-12 16:11:00|113.76|111.36|113.1|110.7|113.76|111.36|113.1|110.7|0
1649779870000|2022-04-12 16:11:10|113.32|110.92|113.43|111.03|113.54|111.14|113.32|110.92|0
1649779880000|2022-04-12 16:11:20|113.65|111.25|113.65|111.25|113.65|111.25|113.65|111.25|0
1649779890000|2022-04-12 16:11:30|113.88|111.48|113.76|111.36|113.88|111.48|113.76|111.36|0
1649779900000|2022-04-12 16:11:40|113.65|111.25|113.76|111.36|113.76|111.36|113.65|111.25|0
1649779910000|2022-04-12 16:11:50|113.65|111.25|113.54|111.14|113.65|111.25|113.32|110.92|0
1649779920000|2022-04-12 16:12:00|113.43|111.03|112.99|110.59|113.43|111.03|112.99|110.59|0
1649779930000|2022-04-12 16:12:10|113.32|110.92|113.43|111.03|113.43|111.03|113.26|110.86|0
1649779940000|2022-04-12 16:12:20|113.32|110.92|113.54|111.14|113.54|111.14|113.32|110.92|0
1649779950000|2022-04-12 16:12:30|113.76|111.36|113.54|111.14|113.76|111.36|113.54|111.14|0
1649779960000|2022-04-12 16:12:40|113.43|111.03|113.43|111.03|113.43|111.03|113.43|111.03|0
1649779970000|2022-04-12 16:12:50|113.54|111.14|113.43|111.03|113.54|111.14|113.21|110.81|0
1649779980000|2022-04-12 16:13:00|113.32|110.92|113.1|110.7|113.32|110.92|113.1|110.7|0
1649779990000|2022-04-12 16:13:10|112.99|110.59|112.87|110.47|112.99|110.59|112.82|110.42|0
1649780000000|2022-04-12 16:13:20|113.1|110.7|112.93|110.53|113.1|110.7|112.93|110.53|0
1649780010000|2022-04-12 16:13:30|112.87|110.47|113.43|111.03|113.43|111.03|112.87|110.47|0
1649780020000|2022-04-12 16:13:40|113.48|111.08|113.54|111.14|113.54|111.14|113.48|111.08|0
1649780030000|2022-04-12 16:13:50|113.65|111.25|113.76|111.36|113.76|111.36|113.65|111.25|0
1649780040000|2022-04-12 16:14:00|113.87|111.47|113.76|111.36|113.87|111.47|113.76|111.36|0
1649780050000|2022-04-12 16:14:10|113.65|111.25|113.93|111.53|113.93|111.53|113.65|111.25|0
1649780060000|2022-04-12 16:14:20|113.87|111.47|112.98|110.58|113.87|111.47|112.98|110.58|0
1649780070000|2022-04-12 16:14:30|112.87|110.47|112.98|110.58|112.98|110.58|112.76|110.36|0
1649780080000|2022-04-12 16:14:40|112.93|110.53|113.32|110.92|113.32|110.92|112.93|110.53|0
1649780090000|2022-04-12 16:14:50|113.43|111.03|113.43|111.03|113.43|111.03|113.32|110.92|0
1649780100000|2022-04-12 16:15:00|114.1|111.7|113.98|111.58|114.43|112.03|113.98|111.58|0
1649780110000|2022-04-12 16:15:10|113.87|111.47|114.32|111.92|114.32|111.92|113.87|111.47|0
1649780120000|2022-04-12 16:15:20|114.15|111.75|113.87|111.47|114.15|111.75|113.87|111.47|0
1649780130000|2022-04-12 16:15:30|113.98|111.58|113.32|110.92|113.98|111.58|113.32|110.92|0
1649780140000|2022-04-12 16:15:40|113.43|111.03|113.76|111.36|113.87|111.47|113.43|111.03|0
1649780150000|2022-04-12 16:15:50|113.87|111.47|114.43|112.03|114.43|112.03|113.87|111.47|0
1649780160000|2022-04-12 16:16:00|114.54|112.14|114.54|112.14|114.65|112.25|114.54|112.14|0
1649780170000|2022-04-12 16:16:10|114.65|112.25|114.77|112.37|114.77|112.37|114.65|112.25|0
1649780180000|2022-04-12 16:16:20|114.88|112.48|115.1|112.7|115.21|112.81|114.88|112.48|0
1649780190000|2022-04-12 16:16:30|114.99|112.59|114.6|112.2|114.99|112.59|114.6|112.2|0
1649780200000|2022-04-12 16:16:40|114.77|112.37|115.04|112.64|115.1|112.7|114.77|112.37|0
1649780210000|2022-04-12 16:16:50|115.21|112.81|114.99|112.59|115.21|112.81|114.93|112.53|0
1649780220000|2022-04-12 16:17:00|114.88|112.48|115.21|112.81|115.21|112.81|114.88|112.48|0
1649780230000|2022-04-12 16:17:10|115.33|112.93|115.1|112.7|115.33|112.93|115.1|112.7|0
1649780240000|2022-04-12 16:17:20|115.21|112.81|115.33|112.93|115.33|112.93|115.21|112.81|0
1649780250000|2022-04-12 16:17:30|115.55|113.15|114.76|112.36|115.55|113.15|114.65|112.25|0
1649780260000|2022-04-12 16:17:40|115.15|112.75|116.45|114.05|116.45|114.05|115.15|112.75|0
1649780270000|2022-04-12 16:17:50|116.11|113.71|116.56|114.16|116.68|114.28|116.11|113.71|0
1649780280000|2022-04-12 16:18:00|117.36|114.96|117.24|114.84|117.36|114.96|117.24|114.84|0
1649780290000|2022-04-12 16:18:10|116.9|114.5|116.68|114.28|116.9|114.5|116.68|114.28|0
1649780300000|2022-04-12 16:18:20|116.56|114.16|116.45|114.05|116.56|114.16|116.34|113.94|0
1649780310000|2022-04-12 16:18:30|116.34|113.94|116.34|113.94|116.34|113.94|116.34|113.94|0
1649780320000|2022-04-12 16:18:40|116.45|114.05|116.22|113.82|116.56|114.16|116.22|113.82|0
1649780330000|2022-04-12 16:18:50|116.17|113.77|116.22|113.82|116.22|113.82|116.17|113.77|0
1649780340000|2022-04-12 16:19:00|116.11|113.71|115.44|113.04|116.11|113.71|115.44|113.04|0
1649780350000|2022-04-12 16:19:10|115.32|112.92|115.55|113.15|115.55|113.15|115.32|112.92|0
1649780360000|2022-04-12 16:19:20|115.77|113.37|116|113.6|116.11|113.71|115.77|113.37|0
1649780370000|2022-04-12 16:19:30|115.89|113.49|115.89|113.49|115.89|113.49|115.6|113.2|0
1649780380000|2022-04-12 16:19:40|115.77|113.37|115.44|113.04|115.77|113.37|115.44|113.04|0
1649780390000|2022-04-12 16:19:50|115.21|112.81|115.1|112.7|115.21|112.81|115.1|112.7|0
1649780400000|2022-04-12 16:20:00|114.76|112.36|114.54|112.14|114.76|112.36|114.32|111.92|0
1649780410000|2022-04-12 16:20:10|114.65|112.25|113.31|110.91|114.65|112.25|113.31|110.91|0
1649780420000|2022-04-12 16:20:20|113.2|110.8|113.65|111.25|113.65|111.25|112.98|110.58|0
1649780430000|2022-04-12 16:20:30|113.7|111.3|113.65|111.25|113.7|111.3|113.65|111.25|0
1649780440000|2022-04-12 16:20:40|113.54|111.14|113.65|111.25|113.81|111.41|113.54|111.14|0
1649780450000|2022-04-12 16:20:50|113.42|111.02|113.53|111.13|113.54|111.14|113.42|111.02|0
1649780460000|2022-04-12 16:21:00|113.65|111.25|113.65|111.25|113.76|111.36|113.65|111.25|0
1649780470000|2022-04-12 16:21:10|113.53|111.13|113.42|111.02|113.53|111.13|113.42|111.02|0
1649780480000|2022-04-12 16:21:20|113.53|111.13|113.53|111.13|113.53|111.13|113.31|110.91|0
1649780490000|2022-04-12 16:21:30|113.98|111.58|113.42|111.02|113.98|111.58|113.42|111.02|0
1649780500000|2022-04-12 16:21:40|113.76|111.36|113.81|111.41|113.81|111.41|113.65|111.25|0
1649780510000|2022-04-12 16:21:50|113.53|111.13|113.53|111.13|113.59|111.19|113.31|110.91|0
1649780520000|2022-04-12 16:22:00|113.76|111.36|113.98|111.58|113.98|111.58|113.65|111.25|0
1649780530000|2022-04-12 16:22:10|114.09|111.69|113.76|111.36|114.09|111.69|113.65|111.25|0
1649780540000|2022-04-12 16:22:20|113.81|111.41|113.76|111.36|113.81|111.41|113.65|111.25|0
1649780550000|2022-04-12 16:22:30|113.98|111.58|113.64|111.24|113.98|111.58|113.64|111.24|0
1649780560000|2022-04-12 16:22:40|113.76|111.36|114.09|111.69|114.09|111.69|113.76|111.36|0
1649780570000|2022-04-12 16:22:50|113.98|111.58|114.31|111.91|114.31|111.91|113.98|111.58|0
1649780580000|2022-04-12 16:23:00|113.76|111.36|113.53|111.13|113.87|111.47|113.42|111.02|0
1649780590000|2022-04-12 16:23:10|113.48|111.08|113.25|110.85|113.48|111.08|113.25|110.85|0
1649780600000|2022-04-12 16:23:20|113.31|110.91|113.31|110.91|113.31|110.91|113.2|110.8|0
1649780610000|2022-04-12 16:23:30|113.14|110.74|112.42|110.02|113.14|110.74|112.42|110.02|0
1649780620000|2022-04-12 16:23:40|112.31|109.91|112.65|110.25|112.65|110.25|112.31|109.91|0
1649780630000|2022-04-12 16:23:50|112.98|110.58|113.09|110.69|113.2|110.8|112.98|110.58|0
1649780640000|2022-04-12 16:24:00|112.76|110.36|112.87|110.47|112.87|110.47|112.76|110.36|0
1649780650000|2022-04-12 16:24:10|112.53|110.13|112.42|110.02|112.65|110.25|112.42|110.02|0
1649780660000|2022-04-12 16:24:20|112.2|109.8|112.31|109.91|112.31|109.91|112.2|109.8|0
1649780670000|2022-04-12 16:24:30|111.76|109.36|111.87|109.47|111.87|109.47|111.65|109.25|0
1649780680000|2022-04-12 16:24:40|112.09|109.69|111.65|109.25|112.09|109.69|111.65|109.25|0
1649780690000|2022-04-12 16:24:50|111.76|109.36|111.76|109.36|111.87|109.47|111.76|109.36|0
1649780700000|2022-04-12 16:25:00|111.54|109.14|111.43|109.03|111.54|109.14|111.21|108.81|0
1649780710000|2022-04-12 16:25:10|110.99|108.59|110.34|107.94|110.99|108.59|110.34|107.94|0
1649780720000|2022-04-12 16:25:20|110.23|107.83|109.9|107.5|110.23|107.83|109.79|107.39|0
1649780730000|2022-04-12 16:25:30|110.12|107.72|110.66|108.26|110.66|108.26|110.12|107.72|0
1649780740000|2022-04-12 16:25:40|110.88|108.48|110.77|108.37|110.88|108.48|110.66|108.26|0
1649780750000|2022-04-12 16:25:50|110.88|108.48|110.55|108.15|110.88|108.48|110.55|108.15|0
1649780760000|2022-04-12 16:26:00|110.12|107.72|109.79|107.39|110.12|107.72|109.79|107.39|0
1649780770000|2022-04-12 16:26:10|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1649780780000|2022-04-12 16:26:20|109.47|107.07|108.92|106.52|109.47|107.07|108.92|106.52|0
1649780790000|2022-04-12 16:26:30|109.03|106.63|109.25|106.85|109.25|106.85|109.03|106.63|0
1649780800000|2022-04-12 16:26:40|109.47|107.07|109.68|107.28|109.68|107.28|109.36|106.96|0
1649780810000|2022-04-12 16:26:50|109.57|107.17|109.36|106.96|109.57|107.17|109.36|106.96|0
1649780820000|2022-04-12 16:27:00|109.25|106.85|109.03|106.63|109.25|106.85|109.03|106.63|0
1649780830000|2022-04-12 16:27:10|109.36|106.96|109.57|107.17|109.57|107.17|109.36|106.96|0
1649780840000|2022-04-12 16:27:20|109.79|107.39|109.68|107.28|109.79|107.39|109.63|107.23|0
1649780850000|2022-04-12 16:27:30|109.57|107.17|109.68|107.28|109.68|107.28|109.46|107.06|0
1649780860000|2022-04-12 16:27:40|109.57|107.17|109.68|107.28|109.68|107.28|109.57|107.17|0
1649780870000|2022-04-12 16:27:50|109.73|107.33|109.68|107.28|109.79|107.39|109.68|107.28|0
1649780880000|2022-04-12 16:28:00|109.73|107.33|110.01|107.61|110.01|107.61|109.73|107.33|0
1649780890000|2022-04-12 16:28:10|109.9|107.5|109.9|107.5|109.9|107.5|109.68|107.28|0
1649780900000|2022-04-12 16:28:20|109.79|107.39|109.79|107.39|109.79|107.39|109.79|107.39|0
1649780910000|2022-04-12 16:28:30|109.9|107.5|109.46|107.06|109.9|107.5|109.36|106.96|0
1649780920000|2022-04-12 16:28:40|109.73|107.33|109.46|107.06|109.79|107.39|109.46|107.06|0
1649780930000|2022-04-12 16:28:50|109.35|106.95|109.57|107.17|109.57|107.17|109.35|106.95|0
1649780940000|2022-04-12 16:29:00|109.68|107.28|109.79|107.39|109.9|107.5|109.57|107.17|0
1649780950000|2022-04-12 16:29:10|109.57|107.17|109.57|107.17|109.57|107.17|109.35|106.95|0
1649780960000|2022-04-12 16:29:20|109.35|106.95|109.68|107.28|109.68|107.28|109.25|106.85|0
1649780970000|2022-04-12 16:29:30|109.57|107.17|109.68|107.28|109.79|107.39|109.57|107.17|0
1649780980000|2022-04-12 16:29:40|109.79|107.39|109.57|107.17|109.79|107.39|109.46|107.06|0
1649780990000|2022-04-12 16:29:50|109.46|107.06|109.46|107.06|109.46|107.06|109.35|106.95|0
1649781000000|2022-04-12 16:30:00|109.03|106.63|109.9|107.5|109.9|107.5|109.03|106.63|0
1649781010000|2022-04-12 16:30:10|109.68|107.28|109.03|106.63|109.68|107.28|109.03|106.63|0
1649781020000|2022-04-12 16:30:20|109.14|106.74|109.35|106.95|109.35|106.95|109.03|106.63|0
1649781030000|2022-04-12 16:30:30|109.25|106.85|109.14|106.74|109.25|106.85|109.14|106.74|0
1649781040000|2022-04-12 16:30:40|109.25|106.85|109.24|106.84|109.35|106.95|109.24|106.84|0
1649781050000|2022-04-12 16:30:50|109.35|106.95|109.24|106.84|109.35|106.95|109.24|106.84|0
1649781060000|2022-04-12 16:31:00|109.35|106.95|109.57|107.17|109.57|107.17|109.35|106.95|0
1649781070000|2022-04-12 16:31:10|109.68|107.28|109.57|107.17|109.68|107.28|109.35|106.95|0
1649781080000|2022-04-12 16:31:20|109.68|107.28|110.22|107.82|110.22|107.82|109.57|107.17|0
1649781090000|2022-04-12 16:31:30|110.11|107.71|110.11|107.71|110.22|107.82|110.11|107.71|0
1649781100000|2022-04-12 16:31:40|110.22|107.82|110.22|107.82|110.22|107.82|110.22|107.82|0
1649781110000|2022-04-12 16:31:50|110.11|107.71|110.11|107.71|110.22|107.82|110.11|107.71|0
1649781120000|2022-04-12 16:32:00|109.79|107.39|109.24|106.84|109.79|107.39|109.24|106.84|0
1649781130000|2022-04-12 16:32:10|109.08|106.68|109.35|106.95|109.35|106.95|109.08|106.68|0
1649781140000|2022-04-12 16:32:20|109.14|106.74|109.35|106.95|109.35|106.95|109.03|106.63|0
1649781150000|2022-04-12 16:32:30|109.3|106.9|109.9|107.5|110|107.6|109.3|106.9|0
1649781160000|2022-04-12 16:32:40|110|107.6|109.57|107.17|110|107.6|109.57|107.17|0
1649781170000|2022-04-12 16:32:50|109.35|106.95|109.57|107.17|109.57|107.17|109.35|106.95|0
1649781180000|2022-04-12 16:33:00|109.62|107.22|110|107.6|110|107.6|109.57|107.17|0
1649781190000|2022-04-12 16:33:10|109.9|107.5|110.11|107.71|110.11|107.71|109.9|107.5|0
1649781200000|2022-04-12 16:33:20|110.22|107.82|110.55|108.15|110.55|108.15|110.22|107.82|0
1649781210000|2022-04-12 16:33:30|110.77|108.37|110|107.6|110.77|108.37|110|107.6|0
1649781220000|2022-04-12 16:33:40|109.89|107.49|109.89|107.49|110|107.6|109.79|107.39|0
1649781230000|2022-04-12 16:33:50|110|107.6|109.89|107.49|110.11|107.71|109.89|107.49|0
1649781240000|2022-04-12 16:34:00|109.79|107.39|109.68|107.28|109.79|107.39|109.57|107.17|0
1649781250000|2022-04-12 16:34:10|109.89|107.49|110.11|107.71|110.11|107.71|109.79|107.39|0
1649781260000|2022-04-12 16:34:20|110|107.6|109.89|107.49|110|107.6|109.89|107.49|0
1649781270000|2022-04-12 16:34:30|109.95|107.55|110.11|107.71|110.11|107.71|109.79|107.39|0
1649781280000|2022-04-12 16:34:40|110|107.6|109.35|106.95|110|107.6|109.35|106.95|0
1649781290000|2022-04-12 16:34:50|109.46|107.06|109.03|106.63|109.46|107.06|109.03|106.63|0
1649781300000|2022-04-12 16:35:00|108.81|106.41|109.57|107.17|109.57|107.17|108.81|106.41|0
1649781310000|2022-04-12 16:35:10|109.51|107.11|109.46|107.06|109.57|107.17|109.35|106.95|0
1649781320000|2022-04-12 16:35:20|109.78|107.38|110|107.6|110|107.6|109.78|107.38|0
1649781330000|2022-04-12 16:35:30|110.11|107.71|110.22|107.82|110.22|107.82|110|107.6|0
1649781340000|2022-04-12 16:35:40|110.44|108.04|110.44|108.04|110.49|108.09|110.33|107.93|0
1649781350000|2022-04-12 16:35:50|110.33|107.93|110.22|107.82|110.33|107.93|110.11|107.71|0
1649781360000|2022-04-12 16:36:00|109.78|107.38|109.62|107.22|109.78|107.38|109.62|107.22|0
1649781370000|2022-04-12 16:36:10|109.35|106.95|109.13|106.73|109.35|106.95|109.02|106.62|0
1649781380000|2022-04-12 16:36:20|109.24|106.84|109.46|107.06|109.46|107.06|109.24|106.84|0
1649781390000|2022-04-12 16:36:30|109.35|106.95|109.4|107|109.78|107.38|109.35|106.95|0
1649781400000|2022-04-12 16:36:40|109.57|107.17|109.67|107.27|109.67|107.27|109.57|107.17|0
1649781410000|2022-04-12 16:36:50|109.78|107.38|110|107.6|110.11|107.71|109.78|107.38|0
1649781420000|2022-04-12 16:37:00|110.05|107.65|110.11|107.71|110.11|107.71|110|107.6|0
1649781430000|2022-04-12 16:37:10|110.22|107.82|109.89|107.49|110.22|107.82|109.89|107.49|0
1649781440000|2022-04-12 16:37:20|110.05|107.65|110.44|108.04|110.44|108.04|110.05|107.65|0
1649781450000|2022-04-12 16:37:30|110.55|108.15|110.11|107.71|110.55|108.15|110.11|107.71|0
1649781460000|2022-04-12 16:37:40|110.16|107.76|110.22|107.82|110.22|107.82|110.16|107.76|0
1649781470000|2022-04-12 16:37:50|110.33|107.93|110.55|108.15|110.55|108.15|110.33|107.93|0
1649781480000|2022-04-12 16:38:00|110.33|107.93|110.33|107.93|110.55|108.15|110.22|107.82|0
1649781490000|2022-04-12 16:38:10|110.22|107.82|110.22|107.82|110.38|107.98|110.22|107.82|0
1649781500000|2022-04-12 16:38:20|110.27|107.87|109.89|107.49|110.27|107.87|109.89|107.49|0
1649781510000|2022-04-12 16:38:30|109.78|107.38|109.78|107.38|109.89|107.49|109.78|107.38|0
1649781520000|2022-04-12 16:38:40|110|107.6|110.44|108.04|110.44|108.04|110|107.6|0
1649781530000|2022-04-12 16:38:50|110.22|107.82|110.33|107.93|110.33|107.93|110.11|107.71|0
1649781540000|2022-04-12 16:39:00|110.11|107.71|110|107.6|110.33|107.93|110|107.6|0
1649781550000|2022-04-12 16:39:10|110.16|107.76|110.33|107.93|110.33|107.93|110|107.6|0
1649781560000|2022-04-12 16:39:20|110.11|107.71|110.33|107.93|110.33|107.93|110.11|107.71|0
1649781570000|2022-04-12 16:39:30|110.22|107.82|110.27|107.87|110.33|107.93|110.22|107.82|0
1649781580000|2022-04-12 16:39:40|110.33|107.93|110.05|107.65|110.33|107.93|110.05|107.65|0
1649781590000|2022-04-12 16:39:50|110.22|107.82|109.89|107.49|110.22|107.82|109.89|107.49|0
1649781600000|2022-04-12 16:40:00|110|107.6|109.67|107.27|110.22|107.82|109.67|107.27|0
1649781610000|2022-04-12 16:40:10|109.78|107.38|109.46|107.06|109.78|107.38|109.35|106.95|0
1649781620000|2022-04-12 16:40:20|109.35|106.95|109.35|106.95|109.45|107.05|109.35|106.95|0
1649781630000|2022-04-12 16:40:30|109.13|106.73|108.91|106.51|109.13|106.73|108.91|106.51|0
1649781640000|2022-04-12 16:40:40|109.02|106.62|109.13|106.73|109.13|106.73|109.02|106.62|0
1649781650000|2022-04-12 16:40:50|109.24|106.84|109.78|107.38|109.89|107.49|109.24|106.84|0
1649781660000|2022-04-12 16:41:00|109.67|107.27|109.67|107.27|109.67|107.27|109.35|106.95|0
1649781670000|2022-04-12 16:41:10|109.89|107.49|109.78|107.38|109.89|107.49|109.67|107.27|0
1649781680000|2022-04-12 16:41:20|110|107.6|110.33|107.93|110.33|107.93|110|107.6|0
1649781690000|2022-04-12 16:41:30|110.43|108.03|110|107.6|110.43|108.03|110|107.6|0
1649781700000|2022-04-12 16:41:40|110.11|107.71|110.43|108.03|110.43|108.03|110.11|107.71|0
1649781710000|2022-04-12 16:41:50|110.54|108.14|110.32|107.92|110.54|108.14|110.32|107.92|0
1649781720000|2022-04-12 16:42:00|110.22|107.82|109.56|107.16|110.22|107.82|109.56|107.16|0
1649781730000|2022-04-12 16:42:10|109.67|107.27|109.45|107.05|109.67|107.27|109.24|106.84|0
1649781740000|2022-04-12 16:42:20|109.35|106.95|109.45|107.05|109.56|107.16|109.34|106.94|0
1649781750000|2022-04-12 16:42:30|109.4|107|109.34|106.94|109.4|107|109.24|106.84|0
1649781760000|2022-04-12 16:42:40|109.13|106.73|109.24|106.84|109.24|106.84|109.02|106.62|0
1649781770000|2022-04-12 16:42:50|109.13|106.73|108.91|106.51|109.13|106.73|108.91|106.51|0
1649781780000|2022-04-12 16:43:00|108.48|106.08|107.94|105.54|108.48|106.08|107.83|105.43|0
1649781790000|2022-04-12 16:43:10|108.05|105.65|109.02|106.62|109.02|106.62|108.05|105.65|0
1649781800000|2022-04-12 16:43:20|109.24|106.84|108.59|106.19|109.24|106.84|108.59|106.19|0
1649781810000|2022-04-12 16:43:30|108.48|106.08|108.05|105.65|108.48|106.08|108.05|105.65|0
1649781820000|2022-04-12 16:43:40|107.94|105.54|108.59|106.19|108.59|106.19|107.94|105.54|0
1649781830000|2022-04-12 16:43:50|108.69|106.29|108.75|106.35|108.8|106.4|108.69|106.29|0
1649781840000|2022-04-12 16:44:00|108.48|106.08|108.15|105.75|108.48|106.08|108.05|105.65|0
1649781850000|2022-04-12 16:44:10|108.64|106.24|108.69|106.29|108.8|106.4|108.64|106.24|0
1649781860000|2022-04-12 16:44:20|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1649781870000|2022-04-12 16:44:30|108.59|106.19|108.59|106.19|108.59|106.19|108.48|106.08|0
1649781880000|2022-04-12 16:44:40|108.53|106.13|108.1|105.7|108.53|106.13|108.1|105.7|0
1649781890000|2022-04-12 16:44:50|108.26|105.86|108.37|105.97|108.48|106.08|108.26|105.86|0
1649781900000|2022-04-12 16:45:00|108.59|106.19|108.69|106.29|109.02|106.62|108.59|106.19|0
1649781910000|2022-04-12 16:45:10|108.48|106.08|108.8|106.4|108.8|106.4|108.48|106.08|0
1649781920000|2022-04-12 16:45:20|108.58|106.18|108.2|105.8|108.58|106.18|108.2|105.8|0
1649781930000|2022-04-12 16:45:30|108.26|105.86|108.69|106.29|108.69|106.29|108.26|105.86|0
1649781940000|2022-04-12 16:45:40|108.8|106.4|108.69|106.29|108.8|106.4|108.58|106.18|0
1649781950000|2022-04-12 16:45:50|108.37|105.97|108.26|105.86|108.37|105.97|108.15|105.75|0
1649781960000|2022-04-12 16:46:00|107.99|105.59|108.05|105.65|108.05|105.65|107.83|105.43|0
1649781970000|2022-04-12 16:46:10|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1649781980000|2022-04-12 16:46:20|108.04|105.64|108.26|105.86|108.26|105.86|107.94|105.54|0
1649781990000|2022-04-12 16:46:30|108.37|105.97|108.26|105.86|108.37|105.97|108.26|105.86|0
1649782000000|2022-04-12 16:46:40|108.37|105.97|108.26|105.86|108.37|105.97|108.26|105.86|0
1649782010000|2022-04-12 16:46:50|108.1|105.7|107.83|105.43|108.1|105.7|107.83|105.43|0
1649782020000|2022-04-12 16:47:00|107.51|105.11|107.29|104.89|107.51|105.11|107.08|104.68|0
1649782030000|2022-04-12 16:47:10|107.94|105.54|108.15|105.75|108.48|106.08|107.94|105.54|0
1649782040000|2022-04-12 16:47:20|107.94|105.54|107.67|105.27|108.04|105.64|107.67|105.27|0
1649782050000|2022-04-12 16:47:30|107.72|105.32|107.94|105.54|108.04|105.64|107.72|105.32|0
1649782060000|2022-04-12 16:47:40|107.83|105.43|107.77|105.37|107.83|105.43|107.72|105.32|0
1649782070000|2022-04-12 16:47:50|107.83|105.43|107.99|105.59|107.99|105.59|107.83|105.43|0
1649782080000|2022-04-12 16:48:00|108.04|105.64|107.94|105.54|108.04|105.64|107.83|105.43|0
1649782090000|2022-04-12 16:48:10|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1649782100000|2022-04-12 16:48:20|108.26|105.86|108.53|106.13|108.53|106.13|108.26|105.86|0
1649782110000|2022-04-12 16:48:30|108.58|106.18|108.69|106.29|108.69|106.29|108.47|106.07|0
1649782120000|2022-04-12 16:48:40|108.8|106.4|109.02|106.62|109.02|106.62|108.8|106.4|0
1649782130000|2022-04-12 16:48:50|109.34|106.94|109.01|106.61|109.34|106.94|109.01|106.61|0
1649782140000|2022-04-12 16:49:00|108.91|106.51|108.91|106.51|109.01|106.61|108.85|106.45|0
1649782150000|2022-04-12 16:49:10|108.96|106.56|108.69|106.29|108.96|106.56|108.69|106.29|0
1649782160000|2022-04-12 16:49:20|108.8|106.4|109.23|106.83|109.23|106.83|108.8|106.4|0
1649782170000|2022-04-12 16:49:30|109.28|106.88|109.34|106.94|109.34|106.94|109.23|106.83|0
1649782180000|2022-04-12 16:49:40|109.45|107.05|109.45|107.05|109.56|107.16|109.45|107.05|0
1649782190000|2022-04-12 16:49:50|109.39|106.99|109.45|107.05|109.45|107.05|109.34|106.94|0
1649782200000|2022-04-12 16:50:00|109.56|107.16|109.56|107.16|109.56|107.16|109.34|106.94|0
1649782210000|2022-04-12 16:50:10|109.88|107.48|110.87|108.47|110.87|108.47|109.88|107.48|0
1649782220000|2022-04-12 16:50:20|110.65|108.25|111.47|109.07|111.47|109.07|110.65|108.25|0
1649782230000|2022-04-12 16:50:30|111.52|109.12|111.96|109.56|111.96|109.56|111.52|109.12|0
1649782240000|2022-04-12 16:50:40|111.52|109.12|111.19|108.79|111.52|109.12|111.19|108.79|0
1649782250000|2022-04-12 16:50:50|110.97|108.57|111.08|108.68|111.14|108.74|110.97|108.57|0
1649782260000|2022-04-12 16:51:00|110.97|108.57|110.65|108.25|110.97|108.57|110.65|108.25|0
1649782270000|2022-04-12 16:51:10|110.76|108.36|110.76|108.36|110.97|108.57|110.76|108.36|0
1649782280000|2022-04-12 16:51:20|110.86|108.46|111.08|108.68|111.08|108.68|110.76|108.36|0
1649782290000|2022-04-12 16:51:30|110.92|108.52|110.86|108.46|111.08|108.68|110.86|108.46|0
1649782300000|2022-04-12 16:51:40|110.81|108.41|110.97|108.57|110.97|108.57|110.81|108.41|0
1649782310000|2022-04-12 16:51:50|110.7|108.3|110.65|108.25|110.7|108.3|110.54|108.14|0
1649782320000|2022-04-12 16:52:00|110.43|108.03|110.32|107.92|110.43|108.03|110.21|107.81|0
1649782330000|2022-04-12 16:52:10|110.65|108.25|110.75|108.35|110.86|108.46|110.65|108.25|0
1649782340000|2022-04-12 16:52:20|110.97|108.57|110.86|108.46|110.97|108.57|110.75|108.35|0
1649782350000|2022-04-12 16:52:30|111.03|108.63|110.97|108.57|111.03|108.63|110.86|108.46|0
1649782360000|2022-04-12 16:52:40|110.86|108.46|111.08|108.68|111.08|108.68|110.86|108.46|0
1649782370000|2022-04-12 16:52:50|110.97|108.57|110.97|108.57|110.97|108.57|110.97|108.57|0
1649782380000|2022-04-12 16:53:00|110.64|108.24|110.54|108.14|110.75|108.35|110.54|108.14|0
1649782390000|2022-04-12 16:53:10|110.64|108.24|111.08|108.68|111.08|108.68|110.54|108.14|0
1649782400000|2022-04-12 16:53:20|111.3|108.9|110.75|108.35|111.3|108.9|110.75|108.35|0
1649782410000|2022-04-12 16:53:30|110.53|108.13|110.53|108.13|110.53|108.13|110.43|108.03|0
1649782420000|2022-04-12 16:53:40|110.43|108.03|110.53|108.13|110.53|108.13|110.32|107.92|0
1649782430000|2022-04-12 16:53:50|110.32|107.92|110.64|108.24|110.75|108.35|110.32|107.92|0
1649782440000|2022-04-12 16:54:00|110.75|108.35|110.53|108.13|110.75|108.35|110.53|108.13|0
1649782450000|2022-04-12 16:54:10|110.37|107.97|110.42|108.02|110.43|108.03|110.32|107.92|0
1649782460000|2022-04-12 16:54:20|110.64|108.24|110.32|107.92|110.64|108.24|110.32|107.92|0
1649782470000|2022-04-12 16:54:30|110.42|108.02|110.48|108.08|110.48|108.08|110.42|108.02|0
1649782480000|2022-04-12 16:54:40|110.42|108.02|110.32|107.92|110.42|108.02|110.32|107.92|0
1649782490000|2022-04-12 16:54:50|110.21|107.81|110.21|107.81|110.32|107.92|110.21|107.81|0
1649782500000|2022-04-12 16:55:00|110.32|107.92|110.53|108.13|110.53|108.13|110.21|107.81|0
1649782510000|2022-04-12 16:55:10|110.75|108.35|110.97|108.57|110.97|108.57|110.64|108.24|0
1649782520000|2022-04-12 16:55:20|110.86|108.46|110.42|108.02|110.86|108.46|110.42|108.02|0
1649782530000|2022-04-12 16:55:30|110.37|107.97|110.75|108.35|110.75|108.35|110.37|107.97|0
1649782540000|2022-04-12 16:55:40|110.91|108.51|110.64|108.24|110.91|108.51|110.64|108.24|0
1649782550000|2022-04-12 16:55:50|110.75|108.35|110.75|108.35|110.86|108.46|110.75|108.35|0
1649782560000|2022-04-12 16:56:00|110.64|108.24|110.97|108.57|110.97|108.57|110.64|108.24|0
1649782570000|2022-04-12 16:56:10|111.08|108.68|111.08|108.68|111.19|108.79|111.08|108.68|0
1649782580000|2022-04-12 16:56:20|111.19|108.79|111.19|108.79|111.3|108.9|111.19|108.79|0
1649782590000|2022-04-12 16:56:30|110.97|108.57|110.86|108.46|110.97|108.57|110.86|108.46|0
1649782600000|2022-04-12 16:56:40|110.64|108.24|110.31|107.91|110.64|108.24|110.31|107.91|0
1649782610000|2022-04-12 16:56:50|110.2|107.8|110.42|108.02|110.42|108.02|110.2|107.8|0
1649782620000|2022-04-12 16:57:00|110.53|108.13|110.53|108.13|110.53|108.13|110.42|108.02|0
1649782630000|2022-04-12 16:57:10|110.42|108.02|110.64|108.24|110.64|108.24|110.42|108.02|0
1649782640000|2022-04-12 16:57:20|110.53|108.13|110.42|108.02|110.64|108.24|110.42|108.02|0
1649782650000|2022-04-12 16:57:30|110.64|108.24|110.53|108.13|110.64|108.24|110.53|108.13|0
1649782660000|2022-04-12 16:57:40|110.47|108.07|110.42|108.02|110.64|108.24|110.42|108.02|0
1649782670000|2022-04-12 16:57:50|110.53|108.13|110.64|108.24|110.64|108.24|110.53|108.13|0
1649782680000|2022-04-12 16:58:00|110.42|108.02|110.42|108.02|110.42|108.02|110.42|108.02|0
1649782690000|2022-04-12 16:58:10|110.37|107.97|111.08|108.68|111.08|108.68|110.37|107.97|0
1649782700000|2022-04-12 16:58:20|110.53|108.13|110.42|108.02|110.53|108.13|110.31|107.91|0
1649782710000|2022-04-12 16:58:30|110.53|108.13|110.42|108.02|110.53|108.13|110.42|108.02|0
1649782720000|2022-04-12 16:58:40|110.53|108.13|110.64|108.24|110.64|108.24|110.53|108.13|0
1649782730000|2022-04-12 16:58:50|110.86|108.46|110.97|108.57|111.08|108.68|110.86|108.46|0
1649782740000|2022-04-12 16:59:00|111.08|108.68|110.75|108.35|111.19|108.79|110.75|108.35|0
1649782750000|2022-04-12 16:59:10|110.64|108.24|110.53|108.13|110.64|108.24|110.53|108.13|0
1649782760000|2022-04-12 16:59:20|110.64|108.24|110.75|108.35|110.86|108.46|110.64|108.24|0
1649782770000|2022-04-12 16:59:30|110.64|108.24|110.42|108.02|110.64|108.24|110.31|107.91|0
1649782780000|2022-04-12 16:59:40|110.2|107.8|110.31|107.91|110.31|107.91|110.2|107.8|0
1649782790000|2022-04-12 16:59:50|110.36|107.96|110.58|108.18|110.58|108.18|110.36|107.96|0
1649782800000|2022-04-12 17:00:00|110.42|108.02|110.47|108.07|110.47|108.07|110.2|107.8|0
1649782810000|2022-04-12 17:00:10|110.31|107.91|110.53|108.13|110.53|108.13|110.31|107.91|0
1649782820000|2022-04-12 17:00:20|110.31|107.91|110.42|108.02|110.42|108.02|110.31|107.91|0
1649782830000|2022-04-12 17:00:30|110.53|108.13|110.75|108.35|110.75|108.35|110.53|108.13|0
1649782840000|2022-04-12 17:00:40|111.3|108.9|111.19|108.79|111.41|109.01|111.19|108.79|0
1649782850000|2022-04-12 17:00:50|111.08|108.68|111.3|108.9|111.3|108.9|111.08|108.68|0
1649782860000|2022-04-12 17:01:00|111.19|108.79|111.13|108.73|111.19|108.79|110.97|108.57|0
1649782870000|2022-04-12 17:01:10|111.08|108.68|110.75|108.35|111.08|108.68|110.75|108.35|0
1649782880000|2022-04-12 17:01:20|110.64|108.24|110.75|108.35|110.75|108.35|110.42|108.02|0
1649782890000|2022-04-12 17:01:30|110.64|108.24|110.64|108.24|110.64|108.24|110.53|108.13|0
1649782900000|2022-04-12 17:01:40|110.53|108.13|110.75|108.35|110.86|108.46|110.53|108.13|0
1649782910000|2022-04-12 17:01:50|110.8|108.4|110.53|108.13|110.8|108.4|110.53|108.13|0
1649782920000|2022-04-12 17:02:00|110.42|108.02|108.84|106.44|110.42|108.02|108.84|106.44|0
1649782930000|2022-04-12 17:02:10|107.93|105.53|108.57|106.17|108.9|106.5|107.93|105.53|0
1649782940000|2022-04-12 17:02:20|108.46|106.06|108.36|105.96|108.46|106.06|108.36|105.96|0
1649782950000|2022-04-12 17:02:30|108.46|106.06|108.36|105.96|108.46|106.06|108.25|105.85|0
1649782960000|2022-04-12 17:02:40|108.25|105.85|106.76|104.36|108.25|105.85|106.76|104.36|0
1649782970000|2022-04-12 17:02:50|106.65|104.25|107.08|104.68|107.08|104.68|106.65|104.25|0
1649782980000|2022-04-12 17:03:00|107.19|104.79|106.38|103.98|107.19|104.79|103.65|101.25|0
1649782990000|2022-04-12 17:03:10|106.49|104.09|106|103.6|106.49|104.09|106|103.6|0
1649783000000|2022-04-12 17:03:20|106.06|103.66|106.37|103.97|106.48|104.08|105.95|103.55|0
1649783010000|2022-04-12 17:03:30|106.26|103.86|106.69|104.29|106.69|104.29|106.26|103.86|0
1649783020000|2022-04-12 17:03:40|106.37|103.97|106.8|104.4|106.8|104.4|106.37|103.97|0
1649783030000|2022-04-12 17:03:50|106.85|104.45|106.8|104.4|106.9|104.5|106.8|104.4|0
1649783040000|2022-04-12 17:04:00|106.58|104.18|106.48|104.08|106.69|104.29|106.37|103.97|0
1649783050000|2022-04-12 17:04:10|106.58|104.18|106.48|104.08|106.58|104.18|106.48|104.08|0
1649783060000|2022-04-12 17:04:20|106.37|103.97|106.48|104.08|106.48|104.08|106.37|103.97|0
1649783070000|2022-04-12 17:04:30|106.26|103.86|106.48|104.08|106.48|104.08|106.26|103.86|0
1649783080000|2022-04-12 17:04:40|106.37|103.97|106.58|104.18|106.69|104.29|106.37|103.97|0
1649783090000|2022-04-12 17:04:50|106.69|104.29|107.12|104.72|107.12|104.72|106.69|104.29|0
1649783100000|2022-04-12 17:05:00|107.66|105.26|107.76|105.36|107.98|105.58|107.66|105.26|0
1649783110000|2022-04-12 17:05:10|107.44|105.04|107.66|105.26|107.66|105.26|107.23|104.83|0
1649783120000|2022-04-12 17:05:20|107.76|105.36|107.44|105.04|107.76|105.36|107.44|105.04|0
1649783130000|2022-04-12 17:05:30|107.98|105.58|107.76|105.36|107.98|105.58|107.76|105.36|0
1649783140000|2022-04-12 17:05:40|107.87|105.47|107.76|105.36|107.87|105.47|107.66|105.26|0
1649783150000|2022-04-12 17:05:50|107.98|105.58|107.76|105.36|107.98|105.58|107.76|105.36|0
1649783160000|2022-04-12 17:06:00|107.87|105.47|108.19|105.79|108.19|105.79|107.87|105.47|0
1649783170000|2022-04-12 17:06:10|108.41|106.01|108.41|106.01|108.52|106.12|108.41|106.01|0
1649783180000|2022-04-12 17:06:20|107.98|105.58|107.98|105.58|108.09|105.69|107.98|105.58|0
1649783190000|2022-04-12 17:06:30|107.76|105.36|107.65|105.25|107.92|105.52|107.65|105.25|0
1649783200000|2022-04-12 17:06:40|107.87|105.47|107.65|105.25|107.87|105.47|107.65|105.25|0
1649783210000|2022-04-12 17:06:50|107.76|105.36|107.65|105.25|107.76|105.36|107.65|105.25|0
1649783220000|2022-04-12 17:07:00|107.87|105.47|107.98|105.58|107.98|105.58|107.87|105.47|0
1649783230000|2022-04-12 17:07:10|108.09|105.69|108.3|105.9|108.3|105.9|108.09|105.69|0
1649783240000|2022-04-12 17:07:20|108.19|105.79|107.98|105.58|108.19|105.79|107.98|105.58|0
1649783250000|2022-04-12 17:07:30|108.09|105.69|108.19|105.79|108.3|105.9|108.09|105.69|0
1649783260000|2022-04-12 17:07:40|108.3|105.9|108.3|105.9|108.41|106.01|108.3|105.9|0
1649783270000|2022-04-12 17:07:50|108.41|106.01|108.52|106.12|108.52|106.12|108.41|106.01|0
1649783280000|2022-04-12 17:08:00|108.41|106.01|108.3|105.9|108.41|106.01|108.3|105.9|0
1649783290000|2022-04-12 17:08:10|108.19|105.79|108.3|105.9|108.3|105.9|107.98|105.58|0
1649783300000|2022-04-12 17:08:20|107.92|105.52|107.71|105.31|107.92|105.52|107.71|105.31|0
1649783310000|2022-04-12 17:08:30|107.92|105.52|107.98|105.58|107.98|105.58|107.92|105.52|0
1649783320000|2022-04-12 17:08:40|108.08|105.68|108.14|105.74|108.14|105.74|108.08|105.68|0
1649783330000|2022-04-12 17:08:50|108.08|105.68|107.44|105.04|108.08|105.68|107.44|105.04|0
1649783340000|2022-04-12 17:09:00|107.33|104.93|107.44|105.04|107.65|105.25|107.33|104.93|0
1649783350000|2022-04-12 17:09:10|107.22|104.82|107.06|104.66|107.33|104.93|107.06|104.66|0
1649783360000|2022-04-12 17:09:20|107.33|104.93|106.9|104.5|107.33|104.93|106.9|104.5|0
1649783370000|2022-04-12 17:09:30|106.69|104.29|106.74|104.34|106.74|104.34|106.69|104.29|0
1649783380000|2022-04-12 17:09:40|106.79|104.39|107.11|104.71|107.11|104.71|106.58|104.18|0
1649783390000|2022-04-12 17:09:50|107.06|104.66|107.6|105.2|107.6|105.2|107.01|104.61|0
1649783400000|2022-04-12 17:10:00|107.44|105.04|107.65|105.25|107.76|105.36|107.44|105.04|0
1649783410000|2022-04-12 17:10:10|107.76|105.36|107.87|105.47|107.92|105.52|107.76|105.36|0
1649783420000|2022-04-12 17:10:20|107.81|105.41|108.35|105.95|108.52|106.12|107.81|105.41|0
1649783430000|2022-04-12 17:10:30|108.41|106.01|108.19|105.79|108.41|106.01|108.08|105.68|0
1649783440000|2022-04-12 17:10:40|108.08|105.68|107.76|105.36|108.08|105.68|107.76|105.36|0
1649783450000|2022-04-12 17:10:50|107.87|105.47|107.76|105.36|107.87|105.47|107.76|105.36|0
1649783460000|2022-04-12 17:11:00|107.87|105.47|107.87|105.47|108.08|105.68|107.87|105.47|0
1649783470000|2022-04-12 17:11:10|107.65|105.25|107.76|105.36|107.76|105.36|107.44|105.04|0
1649783480000|2022-04-12 17:11:20|107.65|105.25|107.87|105.47|107.87|105.47|107.65|105.25|0
1649783490000|2022-04-12 17:11:30|107.97|105.57|107.87|105.47|107.97|105.57|107.87|105.47|0
1649783500000|2022-04-12 17:11:40|107.92|105.52|108.3|105.9|108.3|105.9|107.87|105.47|0
1649783510000|2022-04-12 17:11:50|108.41|106.01|108.19|105.79|108.41|106.01|108.19|105.79|0
1649783520000|2022-04-12 17:12:00|108.08|105.68|108.3|105.9|108.41|106.01|108.08|105.68|0
1649783530000|2022-04-12 17:12:10|108.41|106.01|108.62|106.22|108.62|106.22|108.19|105.79|0
1649783540000|2022-04-12 17:12:20|108.51|106.11|107.76|105.36|108.51|106.11|107.76|105.36|0
1649783550000|2022-04-12 17:12:30|107.97|105.57|107.92|105.52|107.97|105.57|107.76|105.36|0
1649783560000|2022-04-12 17:12:40|107.97|105.57|108.41|106.01|108.41|106.01|107.87|105.47|0
1649783570000|2022-04-12 17:12:50|108.62|106.22|108.51|106.11|108.73|106.33|108.51|106.11|0
1649783580000|2022-04-12 17:13:00|108.73|106.33|108.73|106.33|108.73|106.33|108.51|106.11|0
1649783590000|2022-04-12 17:13:10|108.95|106.55|110.15|107.75|110.15|107.75|108.95|106.55|0
1649783600000|2022-04-12 17:13:20|110.04|107.64|110.58|108.18|110.58|108.18|109.82|107.42|0
1649783610000|2022-04-12 17:13:30|111.02|108.62|111.13|108.73|111.35|108.95|111.02|108.62|0
1649783620000|2022-04-12 17:13:40|110.8|108.4|111.24|108.84|111.24|108.84|110.8|108.4|0
1649783630000|2022-04-12 17:13:50|110.25|107.85|110.04|107.64|110.25|107.85|110.04|107.64|0
1649783640000|2022-04-12 17:14:00|109.98|107.58|109.71|107.31|109.98|107.58|109.6|107.2|0
1649783650000|2022-04-12 17:14:10|109.76|107.36|110.8|108.4|110.8|108.4|109.76|107.36|0
1649783660000|2022-04-12 17:14:20|110.69|108.29|110.69|108.29|110.69|108.29|110.64|108.24|0
1649783670000|2022-04-12 17:14:30|110.91|108.51|110.8|108.4|110.91|108.51|110.69|108.29|0
1649783680000|2022-04-12 17:14:40|110.14|107.74|110.04|107.64|110.25|107.85|110.04|107.64|0
1649783690000|2022-04-12 17:14:50|110.14|107.74|110.04|107.64|110.14|107.74|110.04|107.64|0
1649783700000|2022-04-12 17:15:00|109.82|107.42|109.38|106.98|109.82|107.42|109.38|106.98|0
1649783710000|2022-04-12 17:15:10|109.6|107.2|109.6|107.2|109.71|107.31|109.6|107.2|0
1649783720000|2022-04-12 17:15:20|109.38|106.98|109.93|107.53|109.93|107.53|109.38|106.98|0
1649783730000|2022-04-12 17:15:30|110.14|107.74|109.82|107.42|110.25|107.85|109.82|107.42|0
1649783740000|2022-04-12 17:15:40|110.03|107.63|109.49|107.09|110.03|107.63|109.49|107.09|0
1649783750000|2022-04-12 17:15:50|109.38|106.98|109.38|106.98|109.49|107.09|109.38|106.98|0
1649783760000|2022-04-12 17:16:00|109.49|107.09|109.38|106.98|109.49|107.09|109.38|106.98|0
1649783770000|2022-04-12 17:16:10|109.49|107.09|109.93|107.53|110.03|107.63|109.49|107.09|0
1649783780000|2022-04-12 17:16:20|110.03|107.63|110.03|107.63|110.03|107.63|109.93|107.53|0
1649783790000|2022-04-12 17:16:30|110.14|107.74|109.71|107.31|110.14|107.74|109.71|107.31|0
1649783800000|2022-04-12 17:16:40|109.6|107.2|109.49|107.09|109.6|107.2|109.49|107.09|0
1649783810000|2022-04-12 17:16:50|109.6|107.2|109.49|107.09|109.6|107.2|109.49|107.09|0
1649783820000|2022-04-12 17:17:00|109.16|106.76|108.94|106.54|109.27|106.87|108.94|106.54|0
1649783830000|2022-04-12 17:17:10|108.84|106.44|108.84|106.44|109.16|106.76|108.84|106.44|0
1649783840000|2022-04-12 17:17:20|108.56|106.16|108.73|106.33|108.73|106.33|108.56|106.16|0
1649783850000|2022-04-12 17:17:30|108.84|106.44|108.62|106.22|108.84|106.44|108.62|106.22|0
1649783860000|2022-04-12 17:17:40|108.84|106.44|108.73|106.33|108.84|106.44|108.73|106.33|0
1649783870000|2022-04-12 17:17:50|108.62|106.22|108.67|106.27|108.67|106.27|108.62|106.22|0
1649783880000|2022-04-12 17:18:00|108.4|106|108.51|106.11|108.51|106.11|108.29|105.89|0
1649783890000|2022-04-12 17:18:10|108.4|106|108.84|106.44|108.84|106.44|108.4|106|0
1649783900000|2022-04-12 17:18:20|109.05|106.65|108.84|106.44|109.05|106.65|108.73|106.33|0
1649783910000|2022-04-12 17:18:30|108.73|106.33|108.94|106.54|108.94|106.54|108.51|106.11|0
1649783920000|2022-04-12 17:18:40|108.84|106.44|108.84|106.44|108.84|106.44|108.62|106.22|0
1649783930000|2022-04-12 17:18:50|108.73|106.33|108.83|106.43|108.83|106.43|108.62|106.22|0
1649783940000|2022-04-12 17:19:00|108.73|106.33|109.27|106.87|109.27|106.87|108.73|106.33|0
1649783950000|2022-04-12 17:19:10|109.38|106.98|109.21|106.81|109.38|106.98|109.21|106.81|0
1649783960000|2022-04-12 17:19:20|109.16|106.76|109.49|107.09|109.49|107.09|109.16|106.76|0
1649783970000|2022-04-12 17:19:30|109.54|107.14|109.6|107.2|109.6|107.2|109.54|107.14|0
1649783980000|2022-04-12 17:19:40|109.43|107.03|109.6|107.2|109.6|107.2|109.43|107.03|0
1649783990000|2022-04-12 17:19:50|110.14|107.74|110.08|107.68|110.14|107.74|110.03|107.63|0
1649784000000|2022-04-12 17:20:00|110.14|107.74|111.29|108.89|111.29|108.89|110.14|107.74|0
1649784010000|2022-04-12 17:20:10|111.02|108.62|111.24|108.84|111.24|108.84|111.02|108.62|0
1649784020000|2022-04-12 17:20:20|111.18|108.78|111.57|109.17|111.57|109.17|111.18|108.78|0
1649784030000|2022-04-12 17:20:30|111.35|108.95|111.46|109.06|111.46|109.06|111.35|108.95|0
1649784040000|2022-04-12 17:20:40|112.56|110.16|111.68|109.28|112.56|110.16|111.68|109.28|0
1649784050000|2022-04-12 17:20:50|111.79|109.39|110.74|108.34|111.79|109.39|110.25|107.85|0
1649784060000|2022-04-12 17:21:00|110.47|108.07|110.47|108.07|110.47|108.07|109.92|107.52|0
1649784070000|2022-04-12 17:21:10|110.25|107.85|110.58|108.18|110.69|108.29|110.25|107.85|0
1649784080000|2022-04-12 17:21:20|110.47|108.07|110.58|108.18|110.58|108.18|110.47|108.07|0
1649784090000|2022-04-12 17:21:30|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1649784100000|2022-04-12 17:21:40|110.36|107.96|110.91|108.51|110.91|108.51|110.36|107.96|0
1649784110000|2022-04-12 17:21:50|111.02|108.62|110.47|108.07|111.02|108.62|110.47|108.07|0
1649784120000|2022-04-12 17:22:00|110.36|107.96|110.25|107.85|110.47|108.07|110.25|107.85|0
1649784130000|2022-04-12 17:22:10|110.36|107.96|110.69|108.29|110.69|108.29|110.36|107.96|0
1649784140000|2022-04-12 17:22:20|110.58|108.18|110.36|107.96|110.58|108.18|110.36|107.96|0
1649784150000|2022-04-12 17:22:30|109.92|107.52|109.81|107.41|109.92|107.52|109.59|107.19|0
1649784160000|2022-04-12 17:22:40|109.92|107.52|109.92|107.52|109.92|107.52|109.81|107.41|0
1649784170000|2022-04-12 17:22:50|109.81|107.41|109.92|107.52|110.03|107.63|109.81|107.41|0
1649784180000|2022-04-12 17:23:00|109.81|107.41|110.36|107.96|110.36|107.96|109.81|107.41|0
1649784190000|2022-04-12 17:23:10|110.47|108.07|110.69|108.29|110.69|108.29|110.47|108.07|0
1649784200000|2022-04-12 17:23:20|110.58|108.18|109.48|107.08|110.58|108.18|109.48|107.08|0
1649784210000|2022-04-12 17:23:30|109.7|107.3|109.54|107.14|109.7|107.3|109.48|107.08|0
1649784220000|2022-04-12 17:23:40|109.48|107.08|109.27|106.87|109.59|107.19|109.27|106.87|0
1649784230000|2022-04-12 17:23:50|109.32|106.92|109.16|106.76|109.32|106.92|109.16|106.76|0
1649784240000|2022-04-12 17:24:00|108.94|106.54|108.83|106.43|108.94|106.54|108.83|106.43|0
1649784250000|2022-04-12 17:24:10|108.77|106.37|109.16|106.76|109.16|106.76|108.77|106.37|0
1649784260000|2022-04-12 17:24:20|109.05|106.65|109.05|106.65|109.16|106.76|109.05|106.65|0
1649784270000|2022-04-12 17:24:30|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1649784280000|2022-04-12 17:24:40|109.05|106.65|109.37|106.97|109.37|106.97|109.05|106.65|0
1649784290000|2022-04-12 17:24:50|109.7|107.3|109.7|107.3|109.81|107.41|109.7|107.3|0
1649784300000|2022-04-12 17:25:00|109.53|107.13|109.81|107.41|109.81|107.41|109.53|107.13|0
1649784310000|2022-04-12 17:25:10|109.7|107.3|109.81|107.41|109.81|107.41|109.64|107.24|0
1649784320000|2022-04-12 17:25:20|109.7|107.3|109.48|107.08|109.7|107.3|109.48|107.08|0
1649784330000|2022-04-12 17:25:30|109.43|107.03|109.21|106.81|109.43|107.03|109.16|106.76|0
1649784340000|2022-04-12 17:25:40|109.16|106.76|109.48|107.08|109.48|107.08|109.16|106.76|0
1649784350000|2022-04-12 17:25:50|109.26|106.86|109.37|106.97|109.37|106.97|109.16|106.76|0
1649784360000|2022-04-12 17:26:00|109.48|107.08|109.59|107.19|109.59|107.19|109.48|107.08|0
1649784370000|2022-04-12 17:26:10|109.48|107.08|109.05|106.65|109.59|107.19|109.05|106.65|0
1649784380000|2022-04-12 17:26:20|108.94|106.54|108.77|106.37|108.94|106.54|108.72|106.32|0
1649784390000|2022-04-12 17:26:30|108.83|106.43|108.4|106|108.83|106.43|108.4|106|0
1649784400000|2022-04-12 17:26:40|108.5|106.1|108.61|106.21|108.61|106.21|108.5|106.1|0
1649784410000|2022-04-12 17:26:50|108.45|106.05|108.5|106.1|108.5|106.1|108.4|106|0
1649784420000|2022-04-12 17:27:00|108.61|106.21|108.4|106|108.61|106.21|108.4|106|0
1649784430000|2022-04-12 17:27:10|108.72|106.32|108.29|105.89|108.72|106.32|108.29|105.89|0
1649784440000|2022-04-12 17:27:20|108.18|105.78|108.5|106.1|108.5|106.1|108.18|105.78|0
1649784450000|2022-04-12 17:27:30|108.99|106.59|108.61|106.21|108.99|106.59|108.61|106.21|0
1649784460000|2022-04-12 17:27:40|108.45|106.05|108.29|105.89|108.45|106.05|108.29|105.89|0
1649784470000|2022-04-12 17:27:50|108.18|105.78|108.23|105.83|108.23|105.83|108.18|105.78|0
1649784480000|2022-04-12 17:28:00|108.39|105.99|108.07|105.67|108.39|105.99|108.07|105.67|0
1649784490000|2022-04-12 17:28:10|108.29|105.89|108.07|105.67|108.29|105.89|108.07|105.67|0
1649784500000|2022-04-12 17:28:20|108.18|105.78|108.39|105.99|108.39|105.99|108.18|105.78|0
1649784510000|2022-04-12 17:28:30|108.5|106.1|108.83|106.43|108.83|106.43|108.5|106.1|0
1649784520000|2022-04-12 17:28:40|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649784530000|2022-04-12 17:28:50|108.88|106.48|108.72|106.32|108.88|106.48|108.72|106.32|0
1649784540000|2022-04-12 17:29:00|109.04|106.64|108.83|106.43|109.04|106.64|108.83|106.43|0
1649784550000|2022-04-12 17:29:10|109.04|106.64|109.26|106.86|109.26|106.86|109.04|106.64|0
1649784560000|2022-04-12 17:29:20|109.37|106.97|109.04|106.64|109.48|107.08|109.04|106.64|0
1649784570000|2022-04-12 17:29:30|109.15|106.75|108.83|106.43|109.15|106.75|108.72|106.32|0
1649784580000|2022-04-12 17:29:40|108.72|106.32|108.29|105.89|108.72|106.32|108.29|105.89|0
1649784590000|2022-04-12 17:29:50|108.18|105.78|108.23|105.83|108.34|105.94|108.18|105.78|0
1649784600000|2022-04-12 17:30:00|108.29|105.89|108.18|105.78|108.61|106.21|108.18|105.78|0
1649784610000|2022-04-12 17:30:10|107.96|105.56|107.96|105.56|108.07|105.67|107.96|105.56|0
1649784620000|2022-04-12 17:30:20|108.07|105.67|107.1|104.7|108.07|105.67|107.1|104.7|0
1649784630000|2022-04-12 17:30:30|106.67|104.27|106.67|104.27|106.78|104.38|106.67|104.27|0
1649784640000|2022-04-12 17:30:40|106.78|104.38|106.99|104.59|107.1|104.7|106.78|104.38|0
1649784650000|2022-04-12 17:30:50|107.1|104.7|107.1|104.7|107.1|104.7|107.1|104.7|0
1649784660000|2022-04-12 17:31:00|107.21|104.81|106.78|104.38|107.21|104.81|106.78|104.38|0
1649784670000|2022-04-12 17:31:10|106.88|104.48|106.67|104.27|106.88|104.48|106.67|104.27|0
1649784680000|2022-04-12 17:31:20|106.78|104.38|106.78|104.38|106.78|104.38|106.67|104.27|0
1649784690000|2022-04-12 17:31:30|106.99|104.59|107.26|104.86|107.26|104.86|106.99|104.59|0
1649784700000|2022-04-12 17:31:40|107.42|105.02|107.47|105.07|107.74|105.34|107.42|105.02|0
1649784710000|2022-04-12 17:31:50|107.53|105.13|107.42|105.02|107.64|105.24|107.42|105.02|0
1649784720000|2022-04-12 17:32:00|107.31|104.91|107.64|105.24|107.64|105.24|107.31|104.91|0
1649784730000|2022-04-12 17:32:10|107.74|105.34|107.64|105.24|107.74|105.34|107.47|105.07|0
1649784740000|2022-04-12 17:32:20|107.69|105.29|107.74|105.34|107.74|105.34|107.69|105.29|0
1649784750000|2022-04-12 17:32:30|107.96|105.56|108.28|105.88|108.28|105.88|107.85|105.45|0
1649784760000|2022-04-12 17:32:40|108.5|106.1|108.5|106.1|108.5|106.1|108.44|106.04|0
1649784770000|2022-04-12 17:32:50|108.39|105.99|108.5|106.1|108.5|106.1|108.28|105.88|0
1649784780000|2022-04-12 17:33:00|108.88|106.48|108.93|106.53|109.04|106.64|108.82|106.42|0
1649784790000|2022-04-12 17:33:10|108.82|106.42|108.82|106.42|108.82|106.42|108.61|106.21|0
1649784800000|2022-04-12 17:33:20|108.72|106.32|108.39|105.99|108.72|106.32|108.39|105.99|0
1649784810000|2022-04-12 17:33:30|108.5|106.1|108.17|105.77|108.5|106.1|108.17|105.77|0
1649784820000|2022-04-12 17:33:40|108.28|105.88|108.5|106.1|108.5|106.1|108.28|105.88|0
1649784830000|2022-04-12 17:33:50|108.39|105.99|108.28|105.88|108.39|105.99|108.17|105.77|0
1649784840000|2022-04-12 17:34:00|108.39|105.99|108.17|105.77|108.39|105.99|108.17|105.77|0
1649784850000|2022-04-12 17:34:10|108.28|105.88|108.82|106.42|108.82|106.42|108.28|105.88|0
1649784860000|2022-04-12 17:34:20|108.93|106.53|108.72|106.32|108.93|106.53|108.72|106.32|0
1649784870000|2022-04-12 17:34:30|108.77|106.37|108.61|106.21|108.82|106.42|108.61|106.21|0
1649784880000|2022-04-12 17:34:40|108.66|106.26|109.04|106.64|109.09|106.69|108.66|106.26|0
1649784890000|2022-04-12 17:34:50|108.93|106.53|108.61|106.21|108.93|106.53|108.61|106.21|0
1649784900000|2022-04-12 17:35:00|108.5|106.1|108.5|106.1|108.61|106.21|108.5|106.1|0
1649784910000|2022-04-12 17:35:10|108.61|106.21|108.44|106.04|108.61|106.21|108.44|106.04|0
1649784920000|2022-04-12 17:35:20|108.39|105.99|108.07|105.67|108.39|105.99|108.07|105.67|0
1649784930000|2022-04-12 17:35:30|108.17|105.77|108.33|105.93|108.39|105.99|108.17|105.77|0
1649784940000|2022-04-12 17:35:40|108.17|105.77|108.17|105.77|108.28|105.88|108.17|105.77|0
1649784950000|2022-04-12 17:35:50|108.06|105.66|108.06|105.66|108.17|105.77|108.06|105.66|0
1649784960000|2022-04-12 17:36:00|107.96|105.56|108.06|105.66|108.17|105.77|107.96|105.56|0
1649784970000|2022-04-12 17:36:10|108.28|105.88|108.61|106.21|108.61|106.21|108.17|105.77|0
1649784980000|2022-04-12 17:36:20|108.5|106.1|108.22|105.82|108.61|106.21|108.22|105.82|0
1649784990000|2022-04-12 17:36:30|108.28|105.88|108.82|106.42|108.82|106.42|108.28|105.88|0
1649785000000|2022-04-12 17:36:40|108.93|106.53|109.04|106.64|109.04|106.64|108.93|106.53|0
1649785010000|2022-04-12 17:36:50|108.93|106.53|109.04|106.64|109.26|106.86|108.93|106.53|0
1649785020000|2022-04-12 17:37:00|108.82|106.42|108.28|105.88|108.82|106.42|108.28|105.88|0
1649785030000|2022-04-12 17:37:10|108.17|105.77|108.28|105.88|108.6|106.2|108.17|105.77|0
1649785040000|2022-04-12 17:37:20|108.06|105.66|108.28|105.88|108.28|105.88|108.06|105.66|0
1649785050000|2022-04-12 17:37:30|108.17|105.77|108.17|105.77|108.17|105.77|108.06|105.66|0
1649785060000|2022-04-12 17:37:40|108.28|105.88|108.71|106.31|108.71|106.31|108.28|105.88|0
1649785070000|2022-04-12 17:37:50|108.66|106.26|106.71|104.31|108.66|106.26|106.39|103.99|0
1649785080000|2022-04-12 17:38:00|107.13|104.73|106.8|104.4|107.13|104.73|106.8|104.4|0
1649785090000|2022-04-12 17:38:10|106.59|104.19|106.26|103.86|106.59|104.19|106.05|103.65|0
1649785100000|2022-04-12 17:38:20|106.16|103.76|106.26|103.86|106.26|103.86|106.16|103.76|0
1649785110000|2022-04-12 17:38:30|106.16|103.76|106.05|103.65|106.16|103.76|106.05|103.65|0
1649785120000|2022-04-12 17:38:40|106.26|103.86|106.48|104.08|106.48|104.08|106.16|103.76|0
1649785130000|2022-04-12 17:38:50|106.37|103.97|106.26|103.86|106.37|103.97|106.26|103.86|0
1649785140000|2022-04-12 17:39:00|105.73|103.33|105.56|103.16|105.73|103.33|105.51|103.11|0
1649785150000|2022-04-12 17:39:10|105.4|103|105.08|102.68|105.4|103|105.08|102.68|0
1649785160000|2022-04-12 17:39:20|105.4|103|105.3|102.9|105.46|103.06|105.3|102.9|0
1649785170000|2022-04-12 17:39:30|105.19|102.79|104.98|102.58|105.19|102.79|104.98|102.58|0
1649785180000|2022-04-12 17:39:40|105.08|102.68|104.98|102.58|105.08|102.68|104.87|102.47|0
1649785190000|2022-04-12 17:39:50|104.87|102.47|104.98|102.58|104.98|102.58|104.87|102.47|0
1649785200000|2022-04-12 17:40:00|104.76|102.36|104.98|102.58|104.98|102.58|104.76|102.36|0
1649785210000|2022-04-12 17:40:10|105.03|102.63|105.03|102.63|105.03|102.63|104.92|102.52|0
1649785220000|2022-04-12 17:40:20|105.08|102.68|105.24|102.84|105.24|102.84|105.08|102.68|0
1649785230000|2022-04-12 17:40:30|105.19|102.79|105.19|102.79|105.19|102.79|105.08|102.68|0
1649785240000|2022-04-12 17:40:40|105.4|103|104.92|102.52|105.4|103|104.92|102.52|0
1649785250000|2022-04-12 17:40:50|104.55|102.15|104.66|102.26|104.66|102.26|104.55|102.15|0
1649785260000|2022-04-12 17:41:00|104.13|101.73|104.12|101.72|104.23|101.83|104.12|101.72|0
1649785270000|2022-04-12 17:41:10|104.02|101.62|104.02|101.62|104.02|101.62|103.91|101.51|0
1649785280000|2022-04-12 17:41:20|103.81|101.41|104.23|101.83|104.23|101.83|103.81|101.41|0
1649785290000|2022-04-12 17:41:30|104.12|101.72|104.55|102.15|104.55|102.15|104.12|101.72|0
1649785300000|2022-04-12 17:41:40|104.76|102.36|104.76|102.36|104.76|102.36|104.66|102.26|0
1649785310000|2022-04-12 17:41:50|104.66|102.26|104.66|102.26|104.66|102.26|104.66|102.26|0
1649785320000|2022-04-12 17:42:00|104.34|101.94|104.12|101.72|104.34|101.94|104.12|101.72|0
1649785330000|2022-04-12 17:42:10|104.02|101.62|103.96|101.56|104.12|101.72|103.96|101.56|0
1649785340000|2022-04-12 17:42:20|103.91|101.51|104.07|101.67|104.07|101.67|103.91|101.51|0
1649785350000|2022-04-12 17:42:30|104.02|101.62|103.81|101.41|104.02|101.62|103.81|101.41|0
1649785360000|2022-04-12 17:42:40|103.91|101.51|103.7|101.3|103.91|101.51|103.59|101.19|0
1649785370000|2022-04-12 17:42:50|103.49|101.09|103.43|101.03|103.49|101.09|103.43|101.03|0
1649785380000|2022-04-12 17:43:00|103.38|100.98|103.7|101.3|103.7|101.3|103.38|100.98|0
1649785390000|2022-04-12 17:43:10|103.59|101.19|103.38|100.98|103.59|101.19|103.38|100.98|0
1649785400000|2022-04-12 17:43:20|103.28|100.88|102.96|100.56|103.28|100.88|102.96|100.56|0
1649785410000|2022-04-12 17:43:30|103.07|100.67|103.07|100.67|103.07|100.67|102.96|100.56|0
1649785420000|2022-04-12 17:43:40|103.17|100.77|103.17|100.77|103.17|100.77|103.17|100.77|0
1649785430000|2022-04-12 17:43:50|102.96|100.56|102.85|100.45|102.96|100.56|102.85|100.45|0
1649785440000|2022-04-12 17:44:00|102.96|100.56|103.17|100.77|103.17|100.77|102.96|100.56|0
1649785450000|2022-04-12 17:44:10|103.07|100.67|102.85|100.45|103.07|100.67|102.85|100.45|0
1649785460000|2022-04-12 17:44:20|102.64|100.24|102.64|100.24|102.75|100.35|102.64|100.24|0
1649785470000|2022-04-12 17:44:30|102.54|100.14|102.54|100.14|102.54|100.14|102.27|99.87|0
1649785480000|2022-04-12 17:44:40|102.43|100.03|102.54|100.14|102.64|100.24|102.43|100.03|0
1649785490000|2022-04-12 17:44:50|102.59|100.19|102.64|100.24|102.64|100.24|102.54|100.14|0
1649785500000|2022-04-12 17:45:00|102.43|100.03|102.43|100.03|102.43|100.03|102.33|99.93|0
1649785510000|2022-04-12 17:45:10|102.38|99.98|102.33|99.93|102.38|99.98|102.33|99.93|0
1649785520000|2022-04-12 17:45:20|102.43|100.03|102.85|100.45|102.85|100.45|102.43|100.03|0
1649785530000|2022-04-12 17:45:30|102.22|99.82|102.22|99.82|102.22|99.82|102.22|99.82|0
1649785540000|2022-04-12 17:45:40|102.33|99.93|102.33|99.93|102.33|99.93|102.22|99.82|0
1649785550000|2022-04-12 17:45:50|102.01|99.61|102.12|99.72|102.12|99.72|102.01|99.61|0
1649785560000|2022-04-12 17:46:00|102.33|99.93|102.22|99.82|102.33|99.93|102.12|99.72|0
1649785570000|2022-04-12 17:46:10|102.33|99.93|101.91|99.51|102.33|99.93|101.91|99.51|0
1649785580000|2022-04-12 17:46:20|101.6|99.2|101.7|99.3|101.91|99.51|101.6|99.2|0
1649785590000|2022-04-12 17:46:30|101.6|99.2|101.23|98.83|101.6|99.2|101.23|98.83|0
1649785600000|2022-04-12 17:46:40|101.07|98.67|101.18|98.78|101.18|98.78|100.97|98.57|0
1649785610000|2022-04-12 17:46:50|101.07|98.67|101.07|98.67|101.07|98.67|100.97|98.57|0
1649785620000|2022-04-12 17:47:00|101.18|98.78|101.28|98.88|101.39|98.99|101.07|98.67|0
1649785630000|2022-04-12 17:47:10|101.18|98.78|100.97|98.57|101.18|98.78|100.97|98.57|0
1649785640000|2022-04-12 17:47:20|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1649785650000|2022-04-12 17:47:30|100.97|98.57|101.18|98.78|101.18|98.78|100.97|98.57|0
1649785660000|2022-04-12 17:47:40|101.28|98.88|101.02|98.62|101.28|98.88|100.97|98.57|0
1649785670000|2022-04-12 17:47:50|101.07|98.67|101.18|98.78|101.23|98.83|101.07|98.67|0
1649785680000|2022-04-12 17:48:00|101.07|98.67|101.07|98.67|101.07|98.67|101.07|98.67|0
1649785690000|2022-04-12 17:48:10|101.18|98.78|101.28|98.88|101.28|98.88|101.18|98.78|0
1649785700000|2022-04-12 17:48:20|101.18|98.78|101.39|98.99|101.39|98.99|101.18|98.78|0
1649785710000|2022-04-12 17:48:30|101.28|98.88|101.59|99.19|101.59|99.19|101.28|98.88|0
1649785720000|2022-04-12 17:48:40|101.64|99.24|101.91|99.51|101.91|99.51|101.64|99.24|0
1649785730000|2022-04-12 17:48:50|101.8|99.4|101.7|99.3|101.8|99.4|101.7|99.3|0
1649785740000|2022-04-12 17:49:00|101.28|98.88|101.33|98.93|101.33|98.93|101.18|98.78|0
1649785750000|2022-04-12 17:49:10|101.28|98.88|101.59|99.19|101.59|99.19|101.28|98.88|0
1649785760000|2022-04-12 17:49:20|101.49|99.09|101.49|99.09|101.49|99.09|101.38|98.98|0
1649785770000|2022-04-12 17:49:30|101.38|98.98|101.49|99.09|101.49|99.09|101.38|98.98|0
1649785780000|2022-04-12 17:49:40|101.54|99.14|101.33|98.93|101.54|99.14|101.33|98.93|0
1649785790000|2022-04-12 17:49:50|101.38|98.98|101.59|99.19|101.59|99.19|101.38|98.98|0
1649785800000|2022-04-12 17:50:00|101.49|99.09|101.38|98.98|101.49|99.09|101.38|98.98|0
1649785810000|2022-04-12 17:50:10|101.18|98.78|101.07|98.67|101.18|98.78|100.86|98.46|0
1649785820000|2022-04-12 17:50:20|100.97|98.57|101.28|98.88|101.28|98.88|100.97|98.57|0
1649785830000|2022-04-12 17:50:30|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1649785840000|2022-04-12 17:50:40|100.76|98.36|100.76|98.36|100.86|98.46|100.76|98.36|0
1649785850000|2022-04-12 17:50:50|100.97|98.57|100.76|98.36|100.97|98.57|100.66|98.26|0
1649785860000|2022-04-12 17:51:00|100.66|98.26|100.45|98.05|100.66|98.26|100.45|98.05|0
1649785870000|2022-04-12 17:51:10|100.34|97.94|100.14|97.74|100.34|97.94|100.14|97.74|0
1649785880000|2022-04-12 17:51:20|100.24|97.84|100.24|97.84|100.29|97.89|100.24|97.84|0
1649785890000|2022-04-12 17:51:30|99.93|97.53|99.83|97.43|99.93|97.53|99.52|97.12|0
1649785900000|2022-04-12 17:51:40|99.72|97.32|99.52|97.12|99.72|97.32|99.52|97.12|0
1649785910000|2022-04-12 17:51:50|99.41|97.01|99.52|97.12|99.52|97.12|99.41|97.01|0
1649785920000|2022-04-12 17:52:00|99.36|96.96|99.62|97.22|99.62|97.22|99.36|96.96|0
1649785930000|2022-04-12 17:52:10|99.72|97.32|99.72|97.32|99.72|97.32|99.62|97.22|0
1649785940000|2022-04-12 17:52:20|99.62|97.22|99.72|97.32|99.72|97.32|99.52|97.12|0
1649785950000|2022-04-12 17:52:30|99.52|97.12|99.72|97.32|99.72|97.32|99.52|97.12|0
1649785960000|2022-04-12 17:52:40|99.62|97.22|99.31|96.91|99.62|97.22|99.31|96.91|0
1649785970000|2022-04-12 17:52:50|99.41|97.01|99.77|97.37|99.77|97.37|99.41|97.01|0
1649785980000|2022-04-12 17:53:00|99.57|97.17|99.52|97.12|99.72|97.32|99.52|97.12|0
1649785990000|2022-04-12 17:53:10|99.62|97.22|99.52|97.12|99.62|97.22|99.31|96.91|0
1649786000000|2022-04-12 17:53:20|99.31|96.91|99.52|97.12|99.62|97.22|99.31|96.91|0
1649786010000|2022-04-12 17:53:30|99.31|96.91|99.31|96.91|99.41|97.01|99.31|96.91|0
1649786020000|2022-04-12 17:53:40|99.21|96.81|99.1|96.7|99.21|96.81|99.1|96.7|0
1649786030000|2022-04-12 17:53:50|99.21|96.81|98.9|96.5|99.21|96.81|98.9|96.5|0
1649786040000|2022-04-12 17:54:00|98.85|96.45|99|96.6|99|96.6|98.85|96.45|0
1649786050000|2022-04-12 17:54:10|99.1|96.7|98.9|96.5|99.1|96.7|98.8|96.4|0
1649786060000|2022-04-12 17:54:20|98.8|96.4|98.8|96.4|98.8|96.4|98.69|96.29|0
1649786070000|2022-04-12 17:54:30|98.69|96.29|98.69|96.29|98.69|96.29|98.69|96.29|0
1649786080000|2022-04-12 17:54:40|98.8|96.4|99.1|96.7|99.1|96.7|98.8|96.4|0
1649786090000|2022-04-12 17:54:50|99|96.6|99.1|96.7|99.1|96.7|99|96.6|0
1649786100000|2022-04-12 17:55:00|99|96.6|98.8|96.4|99|96.6|98.8|96.4|0
1649786110000|2022-04-12 17:55:10|98.69|96.29|98.28|95.88|98.69|96.29|98.28|95.88|0
1649786120000|2022-04-12 17:55:20|98.18|95.78|97.57|95.17|98.18|95.78|97.57|95.17|0
1649786130000|2022-04-12 17:55:30|97.47|95.07|97.88|95.48|97.88|95.48|97.47|95.07|0
1649786140000|2022-04-12 17:55:40|97.98|95.58|98.28|95.88|98.28|95.88|97.98|95.58|0
1649786150000|2022-04-12 17:55:50|98.08|95.68|97.88|95.48|98.18|95.78|97.88|95.48|0
1649786160000|2022-04-12 17:56:00|97.77|95.37|98.08|95.68|98.18|95.78|97.77|95.37|0
1649786170000|2022-04-12 17:56:10|98.28|95.88|97.77|95.37|98.28|95.88|97.77|95.37|0
1649786180000|2022-04-12 17:56:20|97.88|95.48|97.77|95.37|97.88|95.48|97.67|95.27|0
1649786190000|2022-04-12 17:56:30|98.08|95.68|98.08|95.68|98.18|95.78|98.08|95.68|0
1649786200000|2022-04-12 17:56:40|98.18|95.78|97.98|95.58|98.18|95.78|97.98|95.58|0
1649786220000|2022-04-12 17:57:00|97.87|95.47|97.87|95.47|97.87|95.47|97.67|95.27|0
1649786230000|2022-04-12 17:57:10|97.67|95.27|97.67|95.27|97.77|95.37|97.67|95.27|0
1649786240000|2022-04-12 17:57:20|97.57|95.17|97.47|95.07|97.67|95.27|97.47|95.07|0
1649786250000|2022-04-12 17:57:30|97.67|95.27|97.67|95.27|97.77|95.37|97.67|95.27|0
1649786260000|2022-04-12 17:57:40|97.57|95.17|97.37|94.97|97.57|95.17|97.37|94.97|0
1649786270000|2022-04-12 17:57:50|97.47|95.07|97.37|94.97|97.47|95.07|97.37|94.97|0
1649786280000|2022-04-12 17:58:00|97.47|95.07|97.57|95.17|97.57|95.17|97.37|94.97|0
1649786290000|2022-04-12 17:58:10|97.37|94.97|97.26|94.86|97.37|94.97|97.26|94.86|0
1649786300000|2022-04-12 17:58:20|97.37|94.97|97.67|95.27|97.67|95.27|97.37|94.97|0
1649786310000|2022-04-12 17:58:30|97.77|95.37|97.67|95.27|97.77|95.37|97.57|95.17|0
1649786320000|2022-04-12 17:58:40|97.87|95.47|97.77|95.37|97.87|95.47|97.67|95.27|0
1649786330000|2022-04-12 17:58:50|97.47|95.07|97.67|95.27|97.77|95.37|97.47|95.07|0
1649786340000|2022-04-12 17:59:00|94.99|92.59|97.21|94.81|97.21|94.81|94.99|92.59|0
1649786350000|2022-04-12 17:59:10|97.06|94.66|97.99|95.59|97.99|95.59|97.06|94.66|0
1649786360000|2022-04-12 17:59:20|98.09|95.69|98.09|95.69|98.19|95.79|98.09|95.69|0
1649786370000|2022-04-12 17:59:30|98.19|95.79|98.3|95.9|98.5|96.1|98.19|95.79|0
1649786380000|2022-04-12 17:59:40|98.09|95.69|97.89|95.49|98.09|95.69|97.79|95.39|0
1649786390000|2022-04-12 17:59:50|97.99|95.59|98.19|95.79|98.19|95.79|97.99|95.59|0
1649786400000|2022-04-12 18:00:00|98.29|95.89|98.19|95.79|98.29|95.89|97.99|95.59|0
1649786410000|2022-04-12 18:00:10|97.68|95.28|97.79|95.39|97.89|95.49|97.68|95.28|0
1649786420000|2022-04-12 18:00:20|97.58|95.18|97.38|94.98|97.68|95.28|97.38|94.98|0
1649786430000|2022-04-12 18:00:30|97.48|95.08|97.43|95.03|97.48|95.08|97.43|95.03|0
1649786440000|2022-04-12 18:00:40|97.38|94.98|97.33|94.93|97.38|94.98|96.97|94.57|0
1649786450000|2022-04-12 18:00:50|97.38|94.98|97.38|94.98|97.58|95.18|97.38|94.98|0
1649786460000|2022-04-12 18:01:00|97.58|95.18|97.48|95.08|97.58|95.18|97.48|95.08|0
1649786470000|2022-04-12 18:01:10|97.18|94.78|96.67|94.27|97.18|94.78|96.67|94.27|0
1649786480000|2022-04-12 18:01:20|96.77|94.37|97.18|94.78|97.18|94.78|96.77|94.37|0
1649786490000|2022-04-12 18:01:30|97.28|94.88|97.38|94.98|97.48|95.08|97.28|94.88|0
1649786500000|2022-04-12 18:01:40|97.28|94.88|97.38|94.98|97.38|94.98|97.28|94.88|0
1649786510000|2022-04-12 18:01:50|97.28|94.88|97.28|94.88|97.28|94.88|97.17|94.77|0
1649786520000|2022-04-12 18:02:00|97.17|94.77|97.17|94.77|97.17|94.77|96.97|94.57|0
1649786530000|2022-04-12 18:02:10|97.28|94.88|97.07|94.67|97.28|94.88|97.07|94.67|0
1649786540000|2022-04-12 18:02:20|97.17|94.77|97.73|95.33|97.73|95.33|97.17|94.77|0
1649786550000|2022-04-12 18:02:30|97.68|95.28|97.68|95.28|97.78|95.38|97.68|95.28|0
1649786560000|2022-04-12 18:02:40|97.48|95.08|97.58|95.18|97.58|95.18|97.48|95.08|0
1649786570000|2022-04-12 18:02:50|97.48|95.08|97.58|95.18|97.58|95.18|97.48|95.08|0
1649786580000|2022-04-12 18:03:00|97.88|95.48|97.78|95.38|97.88|95.48|97.78|95.38|0
1649786590000|2022-04-12 18:03:10|97.88|95.48|97.88|95.48|97.93|95.53|97.88|95.48|0
1649786600000|2022-04-12 18:03:20|97.99|95.59|98.29|95.89|98.29|95.89|97.99|95.59|0
1649786610000|2022-04-12 18:03:30|98.39|95.99|98.39|95.99|98.39|95.99|98.39|95.99|0
1649786620000|2022-04-12 18:03:40|98.5|96.1|98.39|95.99|98.5|96.1|98.29|95.89|0
1649786630000|2022-04-12 18:03:50|98.5|96.1|98.34|95.94|98.5|96.1|98.19|95.79|0
1649786640000|2022-04-12 18:04:00|98.39|95.99|98.5|96.1|98.5|96.1|98.29|95.89|0
1649786650000|2022-04-12 18:04:10|98.55|96.15|98.8|96.4|98.8|96.4|98.5|96.1|0
1649786660000|2022-04-12 18:04:20|98.91|96.51|98.91|96.51|99.11|96.71|98.91|96.51|0
1649786670000|2022-04-12 18:04:30|99.01|96.61|99.11|96.71|99.11|96.71|98.91|96.51|0
1649786680000|2022-04-12 18:04:40|99.01|96.61|99.32|96.92|99.32|96.92|99.01|96.61|0
1649786690000|2022-04-12 18:04:50|99.52|97.12|99.62|97.22|99.73|97.33|99.52|97.12|0
1649786700000|2022-04-12 18:05:00|99.42|97.02|99.62|97.22|99.62|97.22|99.32|96.92|0
1649786710000|2022-04-12 18:05:10|99.42|97.02|99.21|96.81|99.42|97.02|99.11|96.71|0
1649786720000|2022-04-12 18:05:20|99.42|97.02|99.42|97.02|99.52|97.12|99.36|96.96|0
1649786730000|2022-04-12 18:05:30|99.52|97.12|99.83|97.43|99.83|97.43|99.52|97.12|0
1649786740000|2022-04-12 18:05:40|99.93|97.53|100.35|97.95|100.35|97.95|99.93|97.53|0
1649786750000|2022-04-12 18:05:50|100.66|98.26|100.35|97.95|100.66|98.26|100.35|97.95|0
1649786760000|2022-04-12 18:06:00|100.04|97.64|100.45|98.05|100.55|98.15|100.04|97.64|0
1649786770000|2022-04-12 18:06:10|100.6|98.2|100.76|98.36|100.76|98.36|100.55|98.15|0
1649786780000|2022-04-12 18:06:20|100.66|98.26|100.66|98.26|100.76|98.36|100.66|98.26|0
1649786790000|2022-04-12 18:06:30|100.71|98.31|100.55|98.15|100.71|98.31|100.55|98.15|0
1649786800000|2022-04-12 18:06:40|100.66|98.26|100.86|98.46|100.86|98.46|100.66|98.26|0
1649786810000|2022-04-12 18:06:50|100.76|98.36|100.76|98.36|100.76|98.36|100.76|98.36|0
1649786820000|2022-04-12 18:07:00|100.66|98.26|100.4|98|100.86|98.46|100.4|98|0
1649786830000|2022-04-12 18:07:10|100.45|98.05|100.97|98.57|100.97|98.57|100.45|98.05|0
1649786840000|2022-04-12 18:07:20|100.66|98.26|100.97|98.57|100.97|98.57|100.55|98.15|0
1649786850000|2022-04-12 18:07:30|101.07|98.67|100.86|98.46|101.07|98.67|100.86|98.46|0
1649786860000|2022-04-12 18:07:40|100.66|98.26|100.97|98.57|100.97|98.57|100.6|98.2|0
1649786870000|2022-04-12 18:07:50|101.07|98.67|100.86|98.46|101.07|98.67|100.86|98.46|0
1649786880000|2022-04-12 18:08:00|100.97|98.57|101.07|98.67|101.07|98.67|100.97|98.57|0
1649786890000|2022-04-12 18:08:10|101.18|98.78|101.07|98.67|101.18|98.78|101.07|98.67|0
1649786900000|2022-04-12 18:08:20|101.02|98.62|100.66|98.26|101.02|98.62|100.66|98.26|0
1649786910000|2022-04-12 18:08:30|100.76|98.36|100.86|98.46|100.86|98.46|100.76|98.36|0
1649786920000|2022-04-12 18:08:40|100.76|98.36|100.45|98.05|100.76|98.36|100.45|98.05|0
1649786930000|2022-04-12 18:08:50|100.39|97.99|100.24|97.84|100.39|97.99|100.24|97.84|0
1649786940000|2022-04-12 18:09:00|100.14|97.74|99.98|97.58|100.14|97.74|99.98|97.58|0
1649786950000|2022-04-12 18:09:10|99.93|97.53|99.83|97.43|99.93|97.53|99.83|97.43|0
1649786960000|2022-04-12 18:09:20|99.11|96.71|99.42|97.02|99.42|97.02|99.11|96.71|0
1649786970000|2022-04-12 18:09:30|99.52|97.12|99.72|97.32|99.72|97.32|99.52|97.12|0
1649786980000|2022-04-12 18:09:40|99.83|97.43|99.93|97.53|100.03|97.63|99.83|97.43|0
1649786990000|2022-04-12 18:09:50|99.83|97.43|99.83|97.43|99.83|97.43|99.83|97.43|0
1649787000000|2022-04-12 18:10:00|99.72|97.32|99.62|97.22|99.72|97.32|99.62|97.22|0
1649787010000|2022-04-12 18:10:10|99.72|97.32|99.41|97.01|99.72|97.32|99.41|97.01|0
1649787020000|2022-04-12 18:10:20|99.21|96.81|99.11|96.71|99.21|96.81|99.11|96.71|0
1649787030000|2022-04-12 18:10:30|99.31|96.91|99.26|96.86|99.41|97.01|99.26|96.86|0
1649787040000|2022-04-12 18:10:40|99.31|96.91|99|96.6|99.31|96.91|99|96.6|0
1649787050000|2022-04-12 18:10:50|98.9|96.5|98.8|96.4|98.9|96.5|98.8|96.4|0
1649787060000|2022-04-12 18:11:00|99.11|96.71|98.9|96.5|99.11|96.71|98.8|96.4|0
1649787070000|2022-04-12 18:11:10|98.75|96.35|98.59|96.19|98.75|96.35|98.59|96.19|0
1649787080000|2022-04-12 18:11:20|98.7|96.3|98.85|96.45|98.85|96.45|98.7|96.3|0
1649787090000|2022-04-12 18:11:30|98.7|96.3|98.7|96.3|98.7|96.3|98.64|96.24|0
1649787100000|2022-04-12 18:11:40|99|96.6|99|96.6|99.11|96.71|99|96.6|0
1649787110000|2022-04-12 18:11:50|98.95|96.55|98.8|96.4|99|96.6|98.8|96.4|0
1649787120000|2022-04-12 18:12:00|98.7|96.3|98.59|96.19|98.7|96.3|98.59|96.19|0
1649787130000|2022-04-12 18:12:10|98.7|96.3|98.8|96.4|98.8|96.4|98.59|96.19|0
1649787140000|2022-04-12 18:12:20|98.29|95.89|98.59|96.19|98.59|96.19|98.29|95.89|0
1649787150000|2022-04-12 18:12:30|98.54|96.14|98.64|96.24|98.64|96.24|98.49|96.09|0
1649787160000|2022-04-12 18:12:40|98.59|96.19|98.39|95.99|98.59|96.19|98.39|95.99|0
1649787170000|2022-04-12 18:12:50|98.49|96.09|98.18|95.78|98.49|96.09|98.18|95.78|0
1649787180000|2022-04-12 18:13:00|98.08|95.68|97.88|95.48|98.18|95.78|97.88|95.48|0
1649787190000|2022-04-12 18:13:10|97.98|95.58|97.67|95.27|97.98|95.58|97.67|95.27|0
1649787200000|2022-04-12 18:13:20|97.78|95.38|97.78|95.38|97.78|95.38|97.57|95.17|0
1649787210000|2022-04-12 18:13:30|97.67|95.27|97.67|95.27|97.78|95.38|97.67|95.27|0
1649787220000|2022-04-12 18:13:40|97.78|95.38|98.08|95.68|98.08|95.68|97.78|95.38|0
1649787230000|2022-04-12 18:13:50|98.18|95.78|98.08|95.68|98.18|95.78|98.08|95.68|0
1649787240000|2022-04-12 18:14:00|97.57|95.17|97.57|95.17|97.57|95.17|97.57|95.17|0
1649787250000|2022-04-12 18:14:10|97.47|95.07|97.67|95.27|97.88|95.48|97.47|95.07|0
1649787260000|2022-04-12 18:14:20|97.57|95.17|97.57|95.17|97.57|95.17|97.57|95.17|0
1649787270000|2022-04-12 18:14:30|97.67|95.27|97.06|94.66|97.67|95.27|97.06|94.66|0
1649787280000|2022-04-12 18:14:40|97.11|94.71|96.86|94.46|97.11|94.71|96.86|94.46|0
1649787290000|2022-04-12 18:14:50|96.76|94.36|96.56|94.16|96.76|94.36|96.56|94.16|0
1649787300000|2022-04-12 18:15:00|96.46|94.06|96.36|93.96|96.46|94.06|96.36|93.96|0
1649787310000|2022-04-12 18:15:10|96.16|93.76|96.1|93.7|96.16|93.76|96.05|93.65|0
1649787320000|2022-04-12 18:15:20|96.26|93.86|96.16|93.76|96.46|94.06|96.16|93.76|0
1649787330000|2022-04-12 18:15:30|95.85|93.45|95.85|93.45|96.05|93.65|95.85|93.45|0
1649787340000|2022-04-12 18:15:40|95.75|93.35|95.85|93.45|95.85|93.45|95.75|93.35|0
1649787350000|2022-04-12 18:15:50|95.75|93.35|95.35|92.95|95.75|93.35|95.35|92.95|0
1649787360000|2022-04-12 18:16:00|95.45|93.05|95.35|92.95|95.45|93.05|95.35|92.95|0
1649787370000|2022-04-12 18:16:10|95.15|92.75|94.85|92.45|95.15|92.75|94.85|92.45|0
1649787380000|2022-04-12 18:16:20|95.05|92.65|94.95|92.55|95.05|92.65|94.95|92.55|0
1649787390000|2022-04-12 18:16:30|95.25|92.85|95.05|92.65|95.25|92.85|95.05|92.65|0
1649787400000|2022-04-12 18:16:40|95.15|92.75|95.15|92.75|95.25|92.85|95.15|92.75|0
1649787410000|2022-04-12 18:16:50|95.25|92.85|95.55|93.15|95.55|93.15|95.15|92.75|0
1649787420000|2022-04-12 18:17:00|97|94.6|96.9|94.5|97|94.6|96.69|94.29|0
1649787430000|2022-04-12 18:17:10|97|94.6|97.1|94.7|97.1|94.7|97|94.6|0
1649787440000|2022-04-12 18:17:20|97.3|94.9|97.3|94.9|97.3|94.9|97.25|94.85|0
1649787450000|2022-04-12 18:17:30|97.1|94.7|96.64|94.24|97.1|94.7|96.64|94.24|0
1649787460000|2022-04-12 18:17:40|96.69|94.29|96.79|94.39|96.79|94.39|96.54|94.14|0
1649787470000|2022-04-12 18:17:50|96.74|94.34|96.69|94.29|96.74|94.34|96.59|94.19|0
1649787480000|2022-04-12 18:18:00|96.19|93.79|95.99|93.59|96.19|93.79|95.99|93.59|0
1649787490000|2022-04-12 18:18:10|96.09|93.69|95.89|93.49|96.09|93.69|95.79|93.39|0
1649787500000|2022-04-12 18:18:20|95.79|93.39|95.99|93.59|95.99|93.59|95.79|93.39|0
1649787510000|2022-04-12 18:18:30|96.09|93.69|95.94|93.54|96.09|93.69|95.94|93.54|0
1649787520000|2022-04-12 18:18:40|95.89|93.49|95.99|93.59|95.99|93.59|95.79|93.39|0
1649787530000|2022-04-12 18:18:50|96.29|93.89|96.39|93.99|96.49|94.09|96.29|93.89|0
1649787540000|2022-04-12 18:19:00|96.49|94.09|96.19|93.79|96.49|94.09|95.99|93.59|0
1649787550000|2022-04-12 18:19:10|96.09|93.69|96.09|93.69|96.09|93.69|95.99|93.59|0
1649787560000|2022-04-12 18:19:20|95.89|93.49|96.19|93.79|96.19|93.79|95.79|93.39|0
1649787570000|2022-04-12 18:19:30|95.99|93.59|96.09|93.69|96.09|93.69|95.99|93.59|0
1649787580000|2022-04-12 18:19:40|96.19|93.79|96.39|93.99|96.39|93.99|96.19|93.79|0
1649787590000|2022-04-12 18:19:50|96.49|94.09|96.29|93.89|96.49|94.09|96.29|93.89|0
1649787600000|2022-04-12 18:20:00|96.09|93.69|96.19|93.79|96.29|93.89|96.09|93.69|0
1649787610000|2022-04-12 18:20:10|96.09|93.69|96.09|93.69|96.19|93.79|96.09|93.69|0
1649787620000|2022-04-12 18:20:20|96.19|93.79|96.69|94.29|96.69|94.29|96.19|93.79|0
1649787630000|2022-04-12 18:20:30|96.99|94.59|96.89|94.49|96.99|94.59|96.79|94.39|0
1649787640000|2022-04-12 18:20:40|96.69|94.29|96.99|94.59|96.99|94.59|96.69|94.29|0
1649787650000|2022-04-12 18:20:50|97.3|94.9|97.44|95.04|97.5|95.1|97.3|94.9|0
1649787660000|2022-04-12 18:21:00|97.5|95.1|97.3|94.9|97.5|95.1|97.3|94.9|0
1649787670000|2022-04-12 18:21:10|97.6|95.2|97.3|94.9|97.6|95.2|97.19|94.79|0
1649787680000|2022-04-12 18:21:20|97.4|95|97.4|95|97.4|95|97.4|95|0
1649787690000|2022-04-12 18:21:30|97.24|94.84|96.79|94.39|97.24|94.84|96.79|94.39|0
1649787700000|2022-04-12 18:21:40|96.59|94.19|96.69|94.29|96.69|94.29|96.59|94.19|0
1649787710000|2022-04-12 18:21:50|96.89|94.49|96.59|94.19|96.89|94.49|96.59|94.19|0
1649787720000|2022-04-12 18:22:00|96.89|94.49|96.69|94.29|96.89|94.49|96.69|94.29|0
1649787730000|2022-04-12 18:22:10|96.79|94.39|96.74|94.34|96.99|94.59|96.74|94.34|0
1649787740000|2022-04-12 18:22:20|96.89|94.49|96.99|94.59|96.99|94.59|96.79|94.39|0
1649787750000|2022-04-12 18:22:30|96.84|94.44|96.74|94.34|96.84|94.44|96.74|94.34|0
1649787760000|2022-04-12 18:22:40|96.89|94.49|96.49|94.09|96.89|94.49|96.49|94.09|0
1649787770000|2022-04-12 18:22:50|96.39|93.99|96.19|93.79|96.49|94.09|96.19|93.79|0
1649787780000|2022-04-12 18:23:00|96.09|93.69|96.19|93.79|96.39|93.99|96.09|93.69|0
1649787790000|2022-04-12 18:23:10|96.39|93.99|96.29|93.89|96.39|93.99|96.29|93.89|0
1649787800000|2022-04-12 18:23:20|96.19|93.79|96.19|93.79|96.29|93.89|96.19|93.79|0
1649787810000|2022-04-12 18:23:30|96.09|93.69|96.09|93.69|96.19|93.79|96.09|93.69|0
1649787820000|2022-04-12 18:23:40|95.99|93.59|95.99|93.59|95.99|93.59|95.99|93.59|0
1649787830000|2022-04-12 18:23:50|95.89|93.49|95.89|93.49|95.89|93.49|95.89|93.49|0
1649787840000|2022-04-12 18:24:00|95.79|93.39|95.79|93.39|95.79|93.39|95.69|93.29|0
1649787850000|2022-04-12 18:24:10|96.19|93.79|96.29|93.89|96.39|93.99|96.19|93.79|0
1649787860000|2022-04-12 18:24:20|96.39|93.99|95.89|93.49|96.39|93.99|95.89|93.49|0
1649787870000|2022-04-12 18:24:30|96.29|93.89|96.39|93.99|96.49|94.09|96.29|93.89|0
1649787880000|2022-04-12 18:24:40|95.99|93.59|95.99|93.59|95.99|93.59|95.99|93.59|0
1649787890000|2022-04-12 18:24:50|95.89|93.49|95.89|93.49|95.99|93.59|95.89|93.49|0
1649787900000|2022-04-12 18:25:00|95.69|93.29|95.69|93.29|95.89|93.49|95.59|93.19|0
1649787910000|2022-04-12 18:25:10|95.59|93.19|95.79|93.39|95.79|93.39|95.59|93.19|0
1649787920000|2022-04-12 18:25:20|95.94|93.54|95.79|93.39|95.94|93.54|95.69|93.29|0
1649787930000|2022-04-12 18:25:30|95.89|93.49|95.99|93.59|96.09|93.69|95.89|93.49|0
1649787940000|2022-04-12 18:25:40|96.19|93.79|96.44|94.04|96.44|94.04|96.19|93.79|0
1649787950000|2022-04-12 18:25:50|96.49|94.09|96.09|93.69|96.49|94.09|96.09|93.69|0
1649787960000|2022-04-12 18:26:00|96.19|93.79|96.09|93.69|96.19|93.79|96.09|93.69|0
1649787970000|2022-04-12 18:26:10|96.24|93.84|96.19|93.79|96.29|93.89|96.19|93.79|0
1649787980000|2022-04-12 18:26:20|95.99|93.59|96.14|93.74|96.14|93.74|95.99|93.59|0
1649787990000|2022-04-12 18:26:30|96.19|93.79|95.99|93.59|96.29|93.89|95.99|93.59|0
1649788000000|2022-04-12 18:26:40|96.09|93.69|96.09|93.69|96.19|93.79|96.09|93.69|0
1649788010000|2022-04-12 18:26:50|96.19|93.79|96.39|93.99|96.39|93.99|96.19|93.79|0
1649788020000|2022-04-12 18:27:00|96.09|93.69|96.29|93.89|96.39|93.99|96.09|93.69|0
1649788030000|2022-04-12 18:27:10|96.19|93.79|95.99|93.59|96.19|93.79|95.99|93.59|0
1649788040000|2022-04-12 18:27:20|95.79|93.39|95.99|93.59|95.99|93.59|95.79|93.39|0
1649788050000|2022-04-12 18:27:30|95.89|93.49|96.29|93.89|96.29|93.89|95.89|93.49|0
1649788060000|2022-04-12 18:27:40|96.13|93.73|96.13|93.73|96.19|93.79|96.13|93.73|0
1649788070000|2022-04-12 18:27:50|96.29|93.89|96.49|94.09|96.49|94.09|96.29|93.89|0
1649788080000|2022-04-12 18:28:00|96.39|93.99|96.29|93.89|96.39|93.99|96.29|93.89|0
1649788090000|2022-04-12 18:28:10|96.09|93.69|96.29|93.89|96.29|93.89|96.09|93.69|0
1649788100000|2022-04-12 18:28:20|96.39|93.99|96.29|93.89|96.49|94.09|96.29|93.89|0
1649788110000|2022-04-12 18:28:30|96.39|93.99|96.19|93.79|96.39|93.99|96.19|93.79|0
1649788120000|2022-04-12 18:28:40|96.29|93.89|95.93|93.53|96.29|93.89|95.93|93.53|0
1649788130000|2022-04-12 18:28:50|95.89|93.49|96.13|93.73|96.19|93.79|95.89|93.49|0
1649788140000|2022-04-12 18:29:00|96.09|93.69|95.99|93.59|96.09|93.69|95.93|93.53|0
1649788150000|2022-04-12 18:29:10|95.79|93.39|95.79|93.39|95.79|93.39|95.79|93.39|0
1649788160000|2022-04-12 18:29:20|95.89|93.49|95.59|93.19|95.89|93.49|95.59|93.19|0
1649788170000|2022-04-12 18:29:30|95.49|93.09|95.29|92.89|95.49|93.09|95.29|92.89|0
1649788180000|2022-04-12 18:29:40|95.39|92.99|95.09|92.69|95.39|92.99|95.09|92.69|0
1649788190000|2022-04-12 18:29:50|95.24|92.84|95.24|92.84|95.24|92.84|95.24|92.84|0
1649788200000|2022-04-12 18:30:00|95.19|92.79|94.99|92.59|95.19|92.79|94.99|92.59|0
1649788210000|2022-04-12 18:30:10|95.29|92.89|95.39|92.99|95.39|92.99|95.19|92.79|0
1649788220000|2022-04-12 18:30:20|95.53|93.13|95.49|93.09|95.53|93.13|95.49|93.09|0
1649788230000|2022-04-12 18:30:30|95.19|92.79|95.09|92.69|95.19|92.79|95.09|92.69|0
1649788240000|2022-04-12 18:30:40|94.99|92.59|94.99|92.59|95.09|92.69|94.99|92.59|0
1649788250000|2022-04-12 18:30:50|95.09|92.69|94.99|92.59|95.09|92.69|94.99|92.59|0
1649788260000|2022-04-12 18:31:00|94.59|92.19|95.49|93.09|95.49|93.09|94.59|92.19|0
1649788270000|2022-04-12 18:31:10|95.59|93.19|95.39|92.99|95.59|93.19|95.39|92.99|0
1649788280000|2022-04-12 18:31:20|95.78|93.38|95.88|93.48|95.88|93.48|95.68|93.28|0
1649788290000|2022-04-12 18:31:30|95.73|93.33|95.88|93.48|95.88|93.48|95.73|93.33|0
1649788300000|2022-04-12 18:31:40|95.78|93.38|95.98|93.58|95.98|93.58|95.78|93.38|0
1649788310000|2022-04-12 18:31:50|95.88|93.48|95.78|93.38|95.88|93.48|95.58|93.18|0
1649788320000|2022-04-12 18:32:00|95.88|93.48|95.98|93.58|95.98|93.58|95.88|93.48|0
1649788330000|2022-04-12 18:32:10|95.93|93.53|95.58|93.18|95.93|93.53|95.58|93.18|0
1649788340000|2022-04-12 18:32:20|95.43|93.03|95.19|92.79|95.43|93.03|95.09|92.69|0
1649788350000|2022-04-12 18:32:30|95.29|92.89|94.69|92.29|95.29|92.89|94.69|92.29|0
1649788360000|2022-04-12 18:32:40|94.79|92.39|94.3|91.9|94.79|92.39|94.3|91.9|0
1649788370000|2022-04-12 18:32:50|94.2|91.8|94|91.6|94.2|91.8|93.85|91.45|0
1649788380000|2022-04-12 18:33:00|93.95|91.55|93.41|91.01|93.95|91.55|93.41|91.01|0
1649788390000|2022-04-12 18:33:10|93.31|90.91|93.51|91.11|93.51|91.11|93.31|90.91|0
1649788400000|2022-04-12 18:33:20|93.61|91.21|93.61|91.21|93.7|91.3|93.61|91.21|0
1649788410000|2022-04-12 18:33:30|93.41|91.01|93.7|91.3|93.7|91.3|93.41|91.01|0
1649788420000|2022-04-12 18:33:40|93.51|91.11|93.41|91.01|93.51|91.11|93.41|91.01|0
1649788430000|2022-04-12 18:33:50|93.51|91.11|93.31|90.91|93.51|91.11|93.31|90.91|0
1649788440000|2022-04-12 18:34:00|93.41|91.01|93.31|90.91|93.51|91.11|93.31|90.91|0
1649788450000|2022-04-12 18:34:10|93.21|90.81|93.61|91.21|93.7|91.3|93.21|90.81|0
1649788460000|2022-04-12 18:34:20|93.9|91.5|94.2|91.8|94.2|91.8|93.8|91.4|0
1649788470000|2022-04-12 18:34:30|94.14|91.74|94.49|92.09|94.49|92.09|94.14|91.74|0
1649788480000|2022-04-12 18:34:40|94.59|92.19|95.78|93.38|95.78|93.38|94.59|92.19|0
1649788490000|2022-04-12 18:34:50|95.38|92.98|95.58|93.18|95.58|93.18|95.38|92.98|0
1649788500000|2022-04-12 18:35:00|95.28|92.88|95.48|93.08|95.48|93.08|94.99|92.59|0
1649788510000|2022-04-12 18:35:10|95.28|92.88|94.69|92.29|95.28|92.88|94.69|92.29|0
1649788520000|2022-04-12 18:35:20|94.74|92.34|94.84|92.44|94.84|92.44|94.59|92.19|0
1649788530000|2022-04-12 18:35:30|94.99|92.59|95.18|92.78|95.18|92.78|94.99|92.59|0
1649788540000|2022-04-12 18:35:40|95.28|92.88|95.88|93.48|95.98|93.58|95.28|92.88|0
1649788550000|2022-04-12 18:35:50|95.98|93.58|96.38|93.98|96.38|93.98|95.98|93.58|0
1649788560000|2022-04-12 18:36:00|96.48|94.08|96.38|93.98|96.48|94.08|96.38|93.98|0
1649788570000|2022-04-12 18:36:10|96.18|93.78|96.38|93.98|96.48|94.08|96.18|93.78|0
1649788580000|2022-04-12 18:36:20|96.28|93.88|95.98|93.58|96.28|93.88|95.98|93.58|0
1649788590000|2022-04-12 18:36:30|95.88|93.48|96.18|93.78|96.18|93.78|95.88|93.48|0
1649788600000|2022-04-12 18:36:40|96.28|93.88|96.38|93.98|96.38|93.98|96.18|93.78|0
1649788610000|2022-04-12 18:36:50|96.18|93.78|96.18|93.78|96.28|93.88|96.18|93.78|0
1649788620000|2022-04-12 18:37:00|95.98|93.58|96.28|93.88|96.58|94.18|95.98|93.58|0
1649788630000|2022-04-12 18:37:10|96.38|93.98|96.78|94.38|96.78|94.38|96.28|93.88|0
1649788640000|2022-04-12 18:37:20|96.88|94.48|96.98|94.58|96.98|94.58|96.78|94.38|0
1649788650000|2022-04-12 18:37:30|96.88|94.48|96.88|94.48|97.18|94.78|96.88|94.48|0
1649788660000|2022-04-12 18:37:40|96.98|94.58|96.18|93.78|96.98|94.58|96.18|93.78|0
1649788670000|2022-04-12 18:37:50|96.28|93.88|96.18|93.78|96.28|93.88|96.08|93.68|0
1649788680000|2022-04-12 18:38:00|96.08|93.68|96.28|93.88|96.28|93.88|96.08|93.68|0
1649788690000|2022-04-12 18:38:10|95.88|93.48|95.78|93.38|95.88|93.48|95.78|93.38|0
1649788700000|2022-04-12 18:38:20|95.88|93.48|96.28|93.88|96.28|93.88|95.78|93.38|0
1649788710000|2022-04-12 18:38:30|96.18|93.78|95.88|93.48|96.18|93.78|95.88|93.48|0
1649788720000|2022-04-12 18:38:40|95.93|93.53|95.78|93.38|95.98|93.58|95.78|93.38|0
1649788730000|2022-04-12 18:38:50|96.08|93.68|96.28|93.88|96.38|93.98|96.08|93.68|0
1649788740000|2022-04-12 18:39:00|96.58|94.18|96.08|93.68|96.58|94.18|96.08|93.68|0
1649788750000|2022-04-12 18:39:10|95.88|93.48|95.88|93.48|95.88|93.48|95.78|93.38|0
1649788760000|2022-04-12 18:39:20|95.78|93.38|96.03|93.63|96.08|93.68|95.78|93.38|0
1649788770000|2022-04-12 18:39:30|96.08|93.68|96.08|93.68|96.18|93.78|95.98|93.58|0
1649788780000|2022-04-12 18:39:40|95.98|93.58|95.78|93.38|95.98|93.58|95.78|93.38|0
1649788790000|2022-04-12 18:39:50|95.68|93.28|95.48|93.08|95.78|93.38|95.48|93.08|0
1649788800000|2022-04-12 18:40:00|95.28|92.88|95.78|93.38|95.78|93.38|95.28|92.88|0
1649788810000|2022-04-12 18:40:10|95.98|93.58|95.58|93.18|96.08|93.68|95.58|93.18|0
1649788820000|2022-04-12 18:40:20|95.88|93.48|95.58|93.18|95.88|93.48|95.58|93.18|0
1649788830000|2022-04-12 18:40:30|95.38|92.98|95.48|93.08|95.58|93.18|95.38|92.98|0
1649788840000|2022-04-12 18:40:40|95.38|92.98|95.38|92.98|95.38|92.98|95.38|92.98|0
1649788850000|2022-04-12 18:40:50|95.28|92.88|94.88|92.48|95.28|92.88|94.88|92.48|0
1649788860000|2022-04-12 18:41:00|94.69|92.29|95.08|92.68|95.08|92.68|94.69|92.29|0
1649788870000|2022-04-12 18:41:10|95.38|92.98|95.48|93.08|95.48|93.08|95.38|92.98|0
1649788880000|2022-04-12 18:41:20|95.28|92.88|95.48|93.08|95.48|93.08|95.18|92.78|0
1649788890000|2022-04-12 18:41:30|95.38|92.98|95.43|93.03|95.68|93.28|95.38|92.98|0
1649788900000|2022-04-12 18:41:40|95.58|93.18|95.73|93.33|95.78|93.38|95.58|93.18|0
1649788910000|2022-04-12 18:41:50|95.68|93.28|95.73|93.33|95.73|93.33|95.48|93.08|0
1649788920000|2022-04-12 18:42:00|95.68|93.28|95.98|93.58|95.98|93.58|95.68|93.28|0
1649788930000|2022-04-12 18:42:10|95.78|93.38|95.78|93.38|95.78|93.38|95.48|93.08|0
1649788940000|2022-04-12 18:42:20|95.58|93.18|95.08|92.68|95.58|93.18|95.08|92.68|0
1649788950000|2022-04-12 18:42:30|95.28|92.88|95.08|92.68|95.28|92.88|95.08|92.68|0
1649788960000|2022-04-12 18:42:40|95.28|92.88|95.28|92.88|95.28|92.88|95.08|92.68|0
1649788970000|2022-04-12 18:42:50|95.08|92.68|94.98|92.58|95.08|92.68|94.88|92.48|0
1649788980000|2022-04-12 18:43:00|94.78|92.38|94.78|92.38|94.88|92.48|94.78|92.38|0
1649788990000|2022-04-12 18:43:10|94.58|92.18|94.19|91.79|94.58|92.18|94.19|91.79|0
1649789000000|2022-04-12 18:43:20|94.09|91.69|94.19|91.79|94.19|91.79|93.99|91.59|0
1649789010000|2022-04-12 18:43:30|94.09|91.69|94.19|91.79|94.19|91.79|94.09|91.69|0
1649789020000|2022-04-12 18:43:40|94.09|91.69|94.09|91.69|94.29|91.89|93.99|91.59|0
1649789030000|2022-04-12 18:43:50|94.19|91.79|94.29|91.89|94.29|91.89|94.19|91.79|0
1649789040000|2022-04-12 18:44:00|94.09|91.69|93.99|91.59|94.09|91.69|93.89|91.49|0
1649789050000|2022-04-12 18:44:10|94.14|91.74|93.99|91.59|94.14|91.74|93.99|91.59|0
1649789060000|2022-04-12 18:44:20|94.39|91.99|94.88|92.48|94.88|92.48|94.39|91.99|0
1649789070000|2022-04-12 18:44:30|94.09|91.69|94.48|92.08|94.48|92.08|94.09|91.69|0
1649789080000|2022-04-12 18:44:40|94.43|92.03|94.58|92.18|94.58|92.18|94.43|92.03|0
1649789090000|2022-04-12 18:44:50|94.98|92.58|94.88|92.48|94.98|92.58|94.88|92.48|0
1649789100000|2022-04-12 18:45:00|95.08|92.68|95.68|93.28|96.07|93.67|95.08|92.68|0
1649789110000|2022-04-12 18:45:10|95.58|93.18|96.78|94.38|96.78|94.38|95.58|93.18|0
1649789120000|2022-04-12 18:45:20|96.67|94.27|96.62|94.22|96.72|94.32|96.57|94.17|0
1649789130000|2022-04-12 18:45:30|96.57|94.17|96.98|94.58|96.98|94.58|96.57|94.17|0
1649789140000|2022-04-12 18:45:40|96.67|94.27|96.77|94.37|96.77|94.37|96.57|94.17|0
1649789150000|2022-04-12 18:45:50|96.88|94.48|96.67|94.27|96.88|94.48|96.67|94.27|0
1649789160000|2022-04-12 18:46:00|96.57|94.17|96.07|93.67|96.57|94.17|96.07|93.67|0
1649789170000|2022-04-12 18:46:10|95.97|93.57|96.57|94.17|96.57|94.17|95.97|93.57|0
1649789180000|2022-04-12 18:46:20|96.77|94.37|96.37|93.97|96.87|94.47|96.37|93.97|0
1649789190000|2022-04-12 18:46:30|96.17|93.77|96.67|94.27|96.67|94.27|96.17|93.77|0
1649789200000|2022-04-12 18:46:40|96.77|94.37|96.98|94.58|96.98|94.58|96.77|94.37|0
1649789210000|2022-04-12 18:46:50|96.97|94.57|97.12|94.72|97.12|94.72|96.97|94.57|0
1649789220000|2022-04-12 18:47:00|97.38|94.98|97.88|95.48|97.88|95.48|97.38|94.98|0
1649789230000|2022-04-12 18:47:10|97.83|95.43|97.98|95.58|98.08|95.68|97.78|95.38|0
1649789240000|2022-04-12 18:47:20|97.68|95.28|97.28|94.88|97.68|95.28|97.28|94.88|0
1649789250000|2022-04-12 18:47:30|97.18|94.78|97.18|94.78|97.18|94.78|97.12|94.72|0
1649789260000|2022-04-12 18:47:40|97.02|94.62|97.18|94.78|97.18|94.78|97.02|94.62|0
1649789270000|2022-04-12 18:47:50|97.32|94.92|97.43|95.03|97.68|95.28|97.28|94.88|0
1649789280000|2022-04-12 18:48:00|97.38|94.98|96.87|94.47|97.38|94.98|96.87|94.47|0
1649789290000|2022-04-12 18:48:10|96.97|94.57|96.27|93.87|96.97|94.57|96.27|93.87|0
1649789300000|2022-04-12 18:48:20|95.92|93.52|96.37|93.97|96.37|93.97|95.92|93.52|0
1649789310000|2022-04-12 18:48:30|96.27|93.87|96.67|94.27|96.67|94.27|96.27|93.87|0
1649789320000|2022-04-12 18:48:40|96.57|94.17|96.47|94.07|96.57|94.17|96.27|93.87|0
1649789330000|2022-04-12 18:48:50|96.37|93.97|96.07|93.67|96.37|93.97|96.07|93.67|0
1649789340000|2022-04-12 18:49:00|96.27|93.87|96.07|93.67|96.27|93.87|95.97|93.57|0
1649789350000|2022-04-12 18:49:10|96.02|93.62|96.17|93.77|96.17|93.77|96.02|93.62|0
1649789360000|2022-04-12 18:49:20|96.32|93.92|96.27|93.87|96.47|94.07|96.27|93.87|0
1649789370000|2022-04-12 18:49:30|96.37|93.97|96.67|94.27|96.67|94.27|96.37|93.97|0
1649789380000|2022-04-12 18:49:40|96.77|94.37|96.97|94.57|96.97|94.57|96.77|94.37|0
1649789390000|2022-04-12 18:49:50|96.87|94.47|96.67|94.27|96.87|94.47|96.67|94.27|0
1649789400000|2022-04-12 18:50:00|96.77|94.37|96.87|94.47|96.92|94.52|96.67|94.27|0
1649789410000|2022-04-12 18:50:10|96.57|94.17|96.87|94.47|96.87|94.47|96.57|94.17|0
1649789420000|2022-04-12 18:50:20|96.97|94.57|96.97|94.57|96.97|94.57|96.62|94.22|0
1649789430000|2022-04-12 18:50:30|96.87|94.47|96.87|94.47|97.07|94.67|96.87|94.47|0
1649789440000|2022-04-12 18:50:40|96.52|94.12|95.97|93.57|96.52|94.12|95.97|93.57|0
1649789450000|2022-04-12 18:50:50|96.17|93.77|96.02|93.62|96.17|93.77|95.97|93.57|0
1649789460000|2022-04-12 18:51:00|95.87|93.47|96.32|93.92|96.32|93.92|95.87|93.47|0
1649789470000|2022-04-12 18:51:10|96.27|93.87|96.27|93.87|96.27|93.87|96.17|93.77|0
1649789480000|2022-04-12 18:51:20|96.47|94.07|96.37|93.97|96.47|94.07|96.37|93.97|0
1649789490000|2022-04-12 18:51:30|95.97|93.57|95.37|92.97|95.97|93.57|95.37|92.97|0
1649789500000|2022-04-12 18:51:40|95.32|92.92|95.52|93.12|95.67|93.27|95.27|92.87|0
1649789510000|2022-04-12 18:51:50|95.62|93.22|95.37|92.97|95.62|93.22|95.37|92.97|0
1649789520000|2022-04-12 18:52:00|95.47|93.07|95.17|92.77|95.47|93.07|95.17|92.77|0
1649789530000|2022-04-12 18:52:10|95.37|92.97|95.47|93.07|95.67|93.27|95.37|92.97|0
1649789540000|2022-04-12 18:52:20|95.57|93.17|95.47|93.07|95.57|93.17|95.37|92.97|0
1649789550000|2022-04-12 18:52:30|95.67|93.27|95.87|93.47|95.87|93.47|95.67|93.27|0
1649789560000|2022-04-12 18:52:40|95.97|93.57|95.77|93.37|95.97|93.57|95.77|93.37|0
1649789570000|2022-04-12 18:52:50|95.87|93.47|96.57|94.17|96.57|94.17|95.87|93.47|0
1649789580000|2022-04-12 18:53:00|96.47|94.07|96.47|94.07|96.77|94.37|96.47|94.07|0
1649789590000|2022-04-12 18:53:10|96.77|94.37|96.77|94.37|96.87|94.47|96.77|94.37|0
1649789600000|2022-04-12 18:53:20|96.52|94.12|96.67|94.27|96.67|94.27|96.52|94.12|0
1649789610000|2022-04-12 18:53:30|96.97|94.57|96.17|93.77|96.97|94.57|96.17|93.77|0
1649789620000|2022-04-12 18:53:40|96.32|93.92|96.17|93.77|96.32|93.92|96.17|93.77|0
1649789630000|2022-04-12 18:53:50|96.27|93.87|96.42|94.02|96.42|94.02|96.27|93.87|0
1649789640000|2022-04-12 18:54:00|96.27|93.87|96.97|94.57|96.97|94.57|96.27|93.87|0
1649789650000|2022-04-12 18:54:10|96.87|94.47|97.17|94.77|97.17|94.77|96.87|94.47|0
1649789660000|2022-04-12 18:54:20|97.37|94.97|96.57|94.17|97.37|94.97|96.57|94.17|0
1649789670000|2022-04-12 18:54:30|96.67|94.27|96.67|94.27|96.77|94.37|96.57|94.17|0
1649789680000|2022-04-12 18:54:40|96.47|94.07|96.37|93.97|96.47|94.07|96.32|93.92|0
1649789690000|2022-04-12 18:54:50|96.47|94.07|97.07|94.67|97.07|94.67|96.37|93.97|0
1649789700000|2022-04-12 18:55:00|97.27|94.87|97.12|94.72|97.27|94.87|96.97|94.57|0
1649789710000|2022-04-12 18:55:10|97.17|94.77|97.78|95.38|97.78|95.38|97.17|94.77|0
1649789720000|2022-04-12 18:55:20|97.98|95.58|97.88|95.48|97.98|95.58|97.82|95.42|0
1649789730000|2022-04-12 18:55:30|97.98|95.58|97.27|94.87|98.18|95.78|97.27|94.87|0
1649789740000|2022-04-12 18:55:40|97.07|94.67|96.62|94.22|97.07|94.67|96.62|94.22|0
1649789750000|2022-04-12 18:55:50|97.07|94.67|97.37|94.97|97.37|94.97|97.07|94.67|0
1649789760000|2022-04-12 18:56:00|96.87|94.47|96.82|94.42|96.97|94.57|96.82|94.42|0
1649789770000|2022-04-12 18:56:10|96.87|94.47|96.87|94.47|96.97|94.57|96.87|94.47|0
1649789780000|2022-04-12 18:56:20|96.77|94.37|96.87|94.47|96.97|94.57|96.77|94.37|0
1649789790000|2022-04-12 18:56:30|96.67|94.27|97.07|94.67|97.07|94.67|96.67|94.27|0
1649789800000|2022-04-12 18:56:40|97.37|94.97|97.37|94.97|97.37|94.97|97.32|94.92|0
1649789810000|2022-04-12 18:56:50|97.17|94.77|96.87|94.47|97.37|94.97|96.87|94.47|0
1649789820000|2022-04-12 18:57:00|96.57|94.17|96.37|93.97|96.57|94.17|96.37|93.97|0
1649789830000|2022-04-12 18:57:10|96.57|94.17|96.47|94.07|96.57|94.17|96.37|93.97|0
1649789840000|2022-04-12 18:57:20|96.41|94.01|96.27|93.87|96.41|94.01|96.27|93.87|0
1649789850000|2022-04-12 18:57:30|96.47|94.07|96.57|94.17|96.61|94.21|96.47|94.07|0
1649789860000|2022-04-12 18:57:40|96.37|93.97|96.37|93.97|96.57|94.17|96.37|93.97|0
1649789870000|2022-04-12 18:57:50|96.27|93.87|96.47|94.07|96.47|94.07|96.17|93.77|0
1649789880000|2022-04-12 18:58:00|96.26|93.86|96.36|93.96|96.47|94.07|96.26|93.86|0
1649789890000|2022-04-12 18:58:10|96.16|93.76|95.96|93.56|96.16|93.76|95.96|93.56|0
1649789900000|2022-04-12 18:58:20|96.06|93.66|96.26|93.86|96.26|93.86|96.06|93.66|0
1649789910000|2022-04-12 18:58:30|96.46|94.06|96.46|94.06|96.57|94.17|96.46|94.06|0
1649789920000|2022-04-12 18:58:40|96.41|94.01|96.36|93.96|96.51|94.11|96.36|93.96|0
1649789930000|2022-04-12 18:58:50|96.16|93.76|96.06|93.66|96.26|93.86|96.06|93.66|0
1649789940000|2022-04-12 18:59:00|96.46|94.06|96.56|94.16|96.56|94.16|96.46|94.06|0
1649789950000|2022-04-12 18:59:10|96.26|93.86|96.06|93.66|96.26|93.86|96.06|93.66|0
1649789960000|2022-04-12 18:59:20|96.31|93.91|96.46|94.06|96.46|94.06|96.31|93.91|0
1649789970000|2022-04-12 18:59:30|96.66|94.26|96.76|94.36|96.76|94.36|96.46|94.06|0
1649789980000|2022-04-12 18:59:40|96.87|94.47|96.46|94.06|97.07|94.67|96.46|94.06|0
1649789990000|2022-04-12 18:59:50|96.26|93.86|96.36|93.96|96.46|94.06|96.26|93.86|0
1649790000000|2022-04-12 19:00:00|96.06|93.66|96.26|93.86|96.26|93.86|96.06|93.66|0
1649790010000|2022-04-12 19:00:10|96.06|93.66|96.56|94.16|96.56|94.16|95.96|93.56|0
1649790020000|2022-04-12 19:00:20|96.97|94.57|97.07|94.67|97.17|94.77|96.97|94.57|0
1649790030000|2022-04-12 19:00:30|96.97|94.57|96.36|93.96|96.97|94.57|96.36|93.96|0
1649790040000|2022-04-12 19:00:40|96.26|93.86|96.26|93.86|96.26|93.86|96.16|93.76|0
1649790050000|2022-04-12 19:00:50|96.21|93.81|95.81|93.41|96.26|93.86|95.81|93.41|0
1649790060000|2022-04-12 19:01:00|95.46|93.06|95.46|93.06|95.56|93.16|95.37|92.97|0
1649790070000|2022-04-12 19:01:10|95.56|93.16|95.46|93.06|95.56|93.16|95.27|92.87|0
1649790080000|2022-04-12 19:01:20|95.41|93.01|95.76|93.36|95.76|93.36|95.41|93.01|0
1649790090000|2022-04-12 19:01:30|95.66|93.26|95.86|93.46|95.96|93.56|95.66|93.26|0
1649790100000|2022-04-12 19:01:40|96.21|93.81|95.96|93.56|96.21|93.81|95.96|93.56|0
1649790110000|2022-04-12 19:01:50|96.06|93.66|95.86|93.46|96.06|93.66|95.86|93.46|0
1649790120000|2022-04-12 19:02:00|96.06|93.66|95.46|93.06|96.06|93.66|95.46|93.06|0
1649790130000|2022-04-12 19:02:10|95.56|93.16|94.87|92.47|95.56|93.16|94.87|92.47|0
1649790140000|2022-04-12 19:02:20|95.01|92.61|95.07|92.67|95.07|92.67|94.97|92.57|0
1649790150000|2022-04-12 19:02:30|94.97|92.57|94.77|92.37|95.07|92.67|94.77|92.37|0
1649790160000|2022-04-12 19:02:40|94.67|92.27|93.98|91.58|94.67|92.27|93.98|91.58|0
1649790180000|2022-04-12 19:03:00|93.88|91.48|93.29|90.89|93.88|91.48|93.29|90.89|0
1649790190000|2022-04-12 19:03:10|93.39|90.99|93.29|90.89|93.39|90.99|93.29|90.89|0
1649790200000|2022-04-12 19:03:20|93.39|90.99|92.9|90.5|93.39|90.99|92.9|90.5|0
1649790210000|2022-04-12 19:03:30|92.7|90.3|92.75|90.35|92.75|90.35|92.7|90.3|0
1649790220000|2022-04-12 19:03:40|92.7|90.3|92.61|90.21|92.7|90.3|92.61|90.21|0
1649790230000|2022-04-12 19:03:50|92.7|90.3|92.7|90.3|92.7|90.3|92.7|90.3|0
1649790240000|2022-04-12 19:04:00|92.61|90.21|92.41|90.01|92.7|90.3|92.41|90.01|0
1649790250000|2022-04-12 19:04:10|92.51|90.11|92.41|90.01|92.51|90.11|92.41|90.01|0
1649790260000|2022-04-12 19:04:20|92.56|90.16|92.61|90.21|92.61|90.21|92.41|90.01|0
1649790270000|2022-04-12 19:04:30|92.51|90.11|92.41|90.01|92.51|90.11|92.41|90.01|0
1649790280000|2022-04-12 19:04:40|92.12|89.72|92.31|89.91|92.31|89.91|92.12|89.72|0
1649790290000|2022-04-12 19:04:50|92.51|90.11|92.31|89.91|92.51|90.11|92.31|89.91|0
1649790300000|2022-04-12 19:05:00|92.41|90.01|92.12|89.72|92.41|90.01|92.12|89.72|0
1649790310000|2022-04-12 19:05:10|92.17|89.77|92.17|89.77|92.22|89.82|92.17|89.77|0
1649790320000|2022-04-12 19:05:20|92.12|89.72|92.65|90.25|92.65|90.25|92.12|89.72|0
1649790330000|2022-04-12 19:05:30|92.8|90.4|92.6|90.2|92.9|90.5|92.6|90.2|0
1649790340000|2022-04-12 19:05:40|92.31|89.91|92.12|89.72|92.31|89.91|92.12|89.72|0
1649790350000|2022-04-12 19:05:50|92.22|89.82|92.22|89.82|92.22|89.82|92.22|89.82|0
1649790360000|2022-04-12 19:06:00|91.92|89.52|92.51|90.11|92.51|90.11|91.92|89.52|0
1649790370000|2022-04-12 19:06:10|92.55|90.15|92.8|90.4|92.8|90.4|92.55|90.15|0
1649790380000|2022-04-12 19:06:20|92.99|90.59|92.6|90.2|92.99|90.59|92.6|90.2|0
1649790390000|2022-04-12 19:06:30|92.8|90.4|92.9|90.5|92.9|90.5|92.75|90.35|0
1649790400000|2022-04-12 19:06:40|92.6|90.2|92.8|90.4|92.8|90.4|92.6|90.2|0
1649790410000|2022-04-12 19:06:50|92.9|90.5|92.9|90.5|92.9|90.5|92.9|90.5|0
1649790420000|2022-04-12 19:07:00|92.99|90.59|92.31|89.91|92.99|90.59|92.31|89.91|0
1649790430000|2022-04-12 19:07:10|92.21|89.81|92.12|89.72|92.21|89.81|91.92|89.52|0
1649790440000|2022-04-12 19:07:20|92.07|89.67|91.83|89.43|92.07|89.67|91.83|89.43|0
1649790450000|2022-04-12 19:07:30|91.92|89.52|91.87|89.47|91.92|89.52|91.87|89.47|0
1649790460000|2022-04-12 19:07:40|91.92|89.52|91.83|89.43|91.92|89.52|91.83|89.43|0
1649790470000|2022-04-12 19:07:50|91.92|89.52|91.92|89.52|91.92|89.52|91.73|89.33|0
1649790480000|2022-04-12 19:08:00|91.83|89.43|91.63|89.23|91.83|89.43|91.63|89.23|0
1649790490000|2022-04-12 19:08:10|91.73|89.33|91.63|89.23|91.73|89.33|91.63|89.23|0
1649790500000|2022-04-12 19:08:20|91.24|88.84|91.05|88.65|91.24|88.84|91.05|88.65|0
1649790510000|2022-04-12 19:08:30|90.86|88.46|90.86|88.46|90.86|88.46|90.76|88.36|0
1649790520000|2022-04-12 19:08:40|90.76|88.36|90.76|88.36|90.96|88.56|90.76|88.36|0
1649790530000|2022-04-12 19:08:50|90.67|88.27|90.47|88.07|90.67|88.27|90.47|88.07|0
1649790540000|2022-04-12 19:09:00|90.57|88.17|90.38|87.98|90.57|88.17|90.38|87.98|0
1649790550000|2022-04-12 19:09:10|90.28|87.88|90.19|87.79|90.28|87.88|90.19|87.79|0
1649790560000|2022-04-12 19:09:20|90.09|87.69|90.19|87.79|90.19|87.79|90.09|87.69|0
1649790570000|2022-04-12 19:09:30|90.23|87.83|90.09|87.69|90.23|87.83|90.09|87.69|0
1649790580000|2022-04-12 19:09:40|89.99|87.59|89.71|87.31|89.99|87.59|89.71|87.31|0
1649790590000|2022-04-12 19:09:50|89.8|87.4|89.8|87.4|89.8|87.4|89.71|87.31|0
1649790600000|2022-04-12 19:10:00|89.99|87.59|90.09|87.69|90.09|87.69|89.9|87.5|0
1649790610000|2022-04-12 19:10:10|89.9|87.5|90.19|87.79|90.19|87.79|89.9|87.5|0
1649790620000|2022-04-12 19:10:20|90.09|87.69|89.99|87.59|90.09|87.69|89.9|87.5|0
1649790630000|2022-04-12 19:10:30|90.09|87.69|90.19|87.79|90.19|87.79|90.09|87.69|0
1649790640000|2022-04-12 19:10:40|90.47|88.07|90.09|87.69|90.47|88.07|90.09|87.69|0
1649790650000|2022-04-12 19:10:50|89.99|87.59|90.09|87.69|90.09|87.69|89.99|87.59|0
1649790660000|2022-04-12 19:11:00|90.19|87.79|90.19|87.79|90.38|87.98|90.19|87.79|0
1649790670000|2022-04-12 19:11:10|90.47|88.07|90.28|87.88|90.47|88.07|90.28|87.88|0
1649790680000|2022-04-12 19:11:20|90.18|87.78|89.8|87.4|90.18|87.78|89.8|87.4|0
1649790690000|2022-04-12 19:11:30|89.9|87.5|90.09|87.69|90.09|87.69|89.9|87.5|0
1649790700000|2022-04-12 19:11:40|90.28|87.88|90.09|87.69|90.28|87.88|90.09|87.69|0
1649790710000|2022-04-12 19:11:50|90.38|87.98|90.66|88.26|90.66|88.26|90.38|87.98|0
1649790720000|2022-04-12 19:12:00|90.76|88.36|90.76|88.36|90.76|88.36|90.61|88.21|0
1649790730000|2022-04-12 19:12:10|90.71|88.31|90.18|87.78|90.71|88.31|90.18|87.78|0
1649790740000|2022-04-12 19:12:20|90.28|87.88|90.09|87.69|90.28|87.88|90.09|87.69|0
1649790750000|2022-04-12 19:12:30|89.99|87.59|89.99|87.59|89.99|87.59|89.99|87.59|0
1649790760000|2022-04-12 19:12:40|90.09|87.69|90.09|87.69|90.09|87.69|89.99|87.59|0
1649790770000|2022-04-12 19:12:50|89.99|87.59|89.9|87.5|89.99|87.59|89.9|87.5|0
1649790780000|2022-04-12 19:13:00|89.23|86.83|89.04|86.64|89.23|86.83|89.04|86.64|0
1649790790000|2022-04-12 19:13:10|88.94|86.54|88.94|86.54|89.04|86.64|88.94|86.54|0
1649790800000|2022-04-12 19:13:20|89.04|86.64|89.23|86.83|89.23|86.83|89.04|86.64|0
1649790810000|2022-04-12 19:13:30|89.32|86.92|89.23|86.83|89.32|86.92|89.13|86.73|0
1649790820000|2022-04-12 19:13:40|89.13|86.73|89.32|86.92|89.32|86.92|89.13|86.73|0
1649790830000|2022-04-12 19:13:50|89.23|86.83|86.02|83.62|89.32|86.92|86.02|83.62|0
1649790840000|2022-04-12 19:14:00|89.56|87.16|89.66|87.26|90.04|87.64|89.56|87.16|0
1649790850000|2022-04-12 19:14:10|89.37|86.97|89.18|86.78|89.37|86.97|89.18|86.78|0
1649790860000|2022-04-12 19:14:20|89.28|86.88|89.27|86.87|89.28|86.88|89.18|86.78|0
1649790870000|2022-04-12 19:14:30|89.23|86.83|89.27|86.87|89.27|86.87|89.23|86.83|0
1649790880000|2022-04-12 19:14:40|89.18|86.78|89.37|86.97|89.37|86.97|89.18|86.78|0
1649790890000|2022-04-12 19:14:50|89.56|87.16|89.75|87.35|89.75|87.35|89.56|87.16|0
1649790900000|2022-04-12 19:15:00|89.7|87.3|89.85|87.45|89.85|87.45|89.7|87.3|0
1649790910000|2022-04-12 19:15:10|89.56|87.16|89.66|87.26|89.66|87.26|89.37|86.97|0
1649790920000|2022-04-12 19:15:20|89.56|87.16|89.66|87.26|89.75|87.35|89.56|87.16|0
1649790930000|2022-04-12 19:15:30|89.65|87.25|89.65|87.25|89.65|87.25|89.65|87.25|0
1649790940000|2022-04-12 19:15:40|89.56|87.16|89.27|86.87|89.65|87.25|89.27|86.87|0
1649790950000|2022-04-12 19:15:50|89.41|87.01|89.41|87.01|89.41|87.01|89.27|86.87|0
1649790960000|2022-04-12 19:16:00|90.04|87.64|90.32|87.92|90.32|87.92|89.94|87.54|0
1649790970000|2022-04-12 19:16:10|89.99|87.59|90.04|87.64|90.04|87.64|89.99|87.59|0
1649790980000|2022-04-12 19:16:20|89.94|87.54|90.08|87.68|90.08|87.68|89.94|87.54|0
1649790990000|2022-04-12 19:16:30|90.23|87.83|90.42|88.02|90.42|88.02|90.04|87.64|0
1649791000000|2022-04-12 19:16:40|90.37|87.97|90.51|88.11|90.61|88.21|90.37|87.97|0
1649791010000|2022-04-12 19:16:50|90.42|88.02|90.51|88.11|90.51|88.11|90.42|88.02|0
1649791020000|2022-04-12 19:17:00|90.32|87.92|89.94|87.54|90.42|88.02|89.94|87.54|0
1649791030000|2022-04-12 19:17:10|89.84|87.44|89.75|87.35|90.04|87.64|89.75|87.35|0
1649791040000|2022-04-12 19:17:20|89.65|87.25|89.56|87.16|89.65|87.25|89.56|87.16|0
1649791050000|2022-04-12 19:17:30|89.65|87.25|90.13|87.73|90.13|87.73|89.65|87.25|0
1649791060000|2022-04-12 19:17:40|90.04|87.64|89.75|87.35|90.04|87.64|89.65|87.25|0
1649791070000|2022-04-12 19:17:50|89.84|87.44|89.94|87.54|90.04|87.64|89.84|87.44|0
1649791080000|2022-04-12 19:18:00|90.04|87.64|90.13|87.73|90.13|87.73|90.04|87.64|0
1649791090000|2022-04-12 19:18:10|90.08|87.68|90.13|87.73|90.32|87.92|90.08|87.68|0
1649791100000|2022-04-12 19:18:20|90.23|87.83|90.32|87.92|90.32|87.92|90.23|87.83|0
1649791110000|2022-04-12 19:18:30|90.23|87.83|89.94|87.54|90.23|87.83|89.94|87.54|0
1649791120000|2022-04-12 19:18:40|89.84|87.44|90.13|87.73|90.13|87.73|89.84|87.44|0
1649791130000|2022-04-12 19:18:50|90.03|87.63|90.23|87.83|90.23|87.83|90.03|87.63|0
1649791140000|2022-04-12 19:19:00|90.32|87.92|90.37|87.97|90.51|88.11|90.32|87.92|0
1649791150000|2022-04-12 19:19:10|90.42|88.02|90.03|87.63|90.42|88.02|90.03|87.63|0
1649791160000|2022-04-12 19:19:20|90.13|87.73|90.32|87.92|90.42|88.02|90.13|87.73|0
1649791170000|2022-04-12 19:19:30|90.23|87.83|90.13|87.73|90.32|87.92|90.13|87.73|0
1649791180000|2022-04-12 19:19:40|90.23|87.83|90.42|88.02|90.42|88.02|90.23|87.83|0
1649791190000|2022-04-12 19:19:50|90.51|88.11|90.99|88.59|90.99|88.59|90.51|88.11|0
1649791200000|2022-04-12 19:20:00|91.09|88.69|91.48|89.08|91.77|89.37|91.09|88.69|0
1649791210000|2022-04-12 19:20:10|91.19|88.79|91.62|89.22|91.62|89.22|91.19|88.79|0
1649791220000|2022-04-12 19:20:20|91.57|89.17|91.77|89.37|91.77|89.37|91.57|89.17|0
1649791230000|2022-04-12 19:20:30|92.15|89.75|92.06|89.66|92.25|89.85|92.06|89.66|0
1649791240000|2022-04-12 19:20:40|91.96|89.56|91.33|88.93|91.96|89.56|91.33|88.93|0
1649791250000|2022-04-12 19:20:50|91.38|88.98|91.77|89.37|91.77|89.37|91.28|88.88|0
1649791260000|2022-04-12 19:21:00|91.57|89.17|91.67|89.27|91.77|89.37|91.57|89.17|0
1649791270000|2022-04-12 19:21:10|91.47|89.07|91.62|89.22|91.62|89.22|91.47|89.07|0
1649791280000|2022-04-12 19:21:20|91.76|89.36|92.15|89.75|92.15|89.75|91.76|89.36|0
1649791290000|2022-04-12 19:21:30|92.25|89.85|92.25|89.85|92.25|89.85|92.15|89.75|0
1649791300000|2022-04-12 19:21:40|92.35|89.95|92.54|90.14|92.54|90.14|92.35|89.95|0
1649791310000|2022-04-12 19:21:50|92.59|90.19|92.15|89.75|92.64|90.24|92.15|89.75|0
1649791320000|2022-04-12 19:22:00|92.44|90.04|92|89.6|92.44|90.04|92|89.6|0
1649791330000|2022-04-12 19:22:10|92.2|89.8|91.57|89.17|92.2|89.8|91.57|89.17|0
1649791340000|2022-04-12 19:22:20|91.47|89.07|91.38|88.98|91.47|89.07|91.28|88.88|0
1649791350000|2022-04-12 19:22:30|91.47|89.07|91.47|89.07|91.47|89.07|91.47|89.07|0
1649791360000|2022-04-12 19:22:40|91.57|89.17|91.57|89.17|91.57|89.17|91.38|88.98|0
1649791370000|2022-04-12 19:22:50|91.67|89.27|91.67|89.27|91.76|89.36|91.67|89.27|0
1649791380000|2022-04-12 19:23:00|91.62|89.22|91.76|89.36|91.86|89.46|91.62|89.22|0
1649791390000|2022-04-12 19:23:10|91.86|89.46|92.15|89.75|92.25|89.85|91.86|89.46|0
1649791400000|2022-04-12 19:23:20|92.05|89.65|92.54|90.14|92.54|90.14|92.05|89.65|0
1649791410000|2022-04-12 19:23:30|92.83|90.43|92.64|90.24|92.83|90.43|92.64|90.24|0
1649791420000|2022-04-12 19:23:40|93.03|90.63|92.73|90.33|93.13|90.73|92.73|90.33|0
1649791430000|2022-04-12 19:23:50|92.83|90.43|92.54|90.14|92.83|90.43|92.49|90.09|0
1649791440000|2022-04-12 19:24:00|92.05|89.65|92.15|89.75|92.35|89.95|92.05|89.65|0
1649791450000|2022-04-12 19:24:10|92.25|89.85|92.35|89.95|92.35|89.95|92.25|89.85|0
1649791460000|2022-04-12 19:24:20|92.64|90.24|92.64|90.24|92.64|90.24|92.54|90.14|0
1649791470000|2022-04-12 19:24:30|92.54|90.14|92.44|90.04|92.54|90.14|92.44|90.04|0
1649791480000|2022-04-12 19:24:40|92.39|89.99|92.15|89.75|92.44|90.04|92.15|89.75|0
1649791490000|2022-04-12 19:24:50|91.96|89.56|91.86|89.46|91.96|89.56|91.86|89.46|0
1649791500000|2022-04-12 19:25:00|91.57|89.17|91.28|88.88|91.57|89.17|91.18|88.78|0
1649791510000|2022-04-12 19:25:10|91.57|89.17|91.09|88.69|91.57|89.17|91.09|88.69|0
1649791520000|2022-04-12 19:25:20|90.99|88.59|91.09|88.69|91.09|88.69|90.99|88.59|0
1649791530000|2022-04-12 19:25:30|90.99|88.59|91.09|88.69|91.18|88.78|90.99|88.59|0
1649791540000|2022-04-12 19:25:40|90.99|88.59|91.09|88.69|91.13|88.73|90.99|88.59|0
1649791550000|2022-04-12 19:25:50|90.89|88.49|91.09|88.69|91.09|88.69|90.75|88.35|0
1649791560000|2022-04-12 19:26:00|90.89|88.49|91.09|88.69|91.09|88.69|90.8|88.4|0
1649791570000|2022-04-12 19:26:10|90.99|88.59|90.8|88.4|90.99|88.59|90.8|88.4|0
1649791580000|2022-04-12 19:26:20|90.7|88.3|90.65|88.25|90.7|88.3|90.65|88.25|0
1649791590000|2022-04-12 19:26:30|90.41|88.01|90.22|87.82|90.41|88.01|90.22|87.82|0
1649791600000|2022-04-12 19:26:40|90.12|87.72|90.22|87.82|90.22|87.82|90.12|87.72|0
1649791610000|2022-04-12 19:26:50|90.12|87.72|90.51|88.11|90.6|88.2|90.12|87.72|0
1649791620000|2022-04-12 19:27:00|90.36|87.96|90.22|87.82|90.36|87.96|90.22|87.82|0
1649791630000|2022-04-12 19:27:10|90.27|87.87|90.41|88.01|90.41|88.01|90.22|87.82|0
1649791640000|2022-04-12 19:27:20|90.51|88.11|90.41|88.01|90.51|88.11|90.41|88.01|0
1649791650000|2022-04-12 19:27:30|90.7|88.3|90.41|88.01|90.94|88.54|90.41|88.01|0
1649791660000|2022-04-12 19:27:40|90.32|87.92|90.41|88.01|90.41|88.01|90.32|87.92|0
1649791670000|2022-04-12 19:27:50|90.6|88.2|90.41|88.01|90.6|88.2|90.41|88.01|0
1649791680000|2022-04-12 19:28:00|90.22|87.82|89.84|87.44|90.27|87.87|89.74|87.34|0
1649791690000|2022-04-12 19:28:10|90.27|87.87|90.03|87.63|90.27|87.87|90.03|87.63|0
1649791700000|2022-04-12 19:28:20|89.93|87.53|90.12|87.72|90.12|87.72|89.93|87.53|0
1649791710000|2022-04-12 19:28:30|90.03|87.63|89.84|87.44|90.03|87.63|89.84|87.44|0
1649791720000|2022-04-12 19:28:40|89.74|87.34|89.26|86.86|89.74|87.34|89.26|86.86|0
1649791730000|2022-04-12 19:28:50|89.17|86.77|88.6|86.2|89.17|86.77|88.6|86.2|0
1649791740000|2022-04-12 19:29:00|88.79|86.39|88.6|86.2|88.79|86.39|88.6|86.2|0
1649791750000|2022-04-12 19:29:10|88.51|86.11|88.41|86.01|88.51|86.11|88.22|85.82|0
1649791760000|2022-04-12 19:29:20|88.51|86.11|88.6|86.2|89.17|86.77|88.51|86.11|0
1649791770000|2022-04-12 19:29:30|88.79|86.39|89.26|86.86|89.26|86.86|88.79|86.39|0
1649791780000|2022-04-12 19:29:40|89.36|86.96|89.36|86.96|89.36|86.96|89.26|86.86|0
1649791790000|2022-04-12 19:29:50|89.45|87.05|89.64|87.24|89.64|87.24|89.45|87.05|0
1649791800000|2022-04-12 19:30:00|89.07|86.67|88.79|86.39|89.07|86.67|88.79|86.39|0
1649791810000|2022-04-12 19:30:10|88.6|86.2|89.17|86.77|89.17|86.77|88.6|86.2|0
1649791820000|2022-04-12 19:30:20|89.36|86.96|88.88|86.48|89.5|87.1|88.88|86.48|0
1649791830000|2022-04-12 19:30:30|88.79|86.39|88.69|86.29|88.79|86.39|88.69|86.29|0
1649791840000|2022-04-12 19:30:40|88.79|86.39|89.07|86.67|89.17|86.77|88.79|86.39|0
1649791850000|2022-04-12 19:30:50|89.17|86.77|89.17|86.77|89.26|86.86|89.17|86.77|0
1649791860000|2022-04-12 19:31:00|89.26|86.86|89.83|87.43|89.83|87.43|89.26|86.86|0
1649791870000|2022-04-12 19:31:10|89.93|87.53|89.93|87.53|89.98|87.58|89.93|87.53|0
1649791880000|2022-04-12 19:31:20|89.55|87.15|89.74|87.34|89.74|87.34|89.55|87.15|0
1649791890000|2022-04-12 19:31:30|90.12|87.72|90.31|87.91|90.31|87.91|90.12|87.72|0
1649791900000|2022-04-12 19:31:40|90.26|87.86|90.83|88.43|90.93|88.53|90.22|87.82|0
1649791910000|2022-04-12 19:31:50|90.54|88.14|90.45|88.05|90.64|88.24|90.45|88.05|0
1649791920000|2022-04-12 19:32:00|90.35|87.95|90.11|87.71|90.35|87.95|90.11|87.71|0
1649791930000|2022-04-12 19:32:10|90.16|87.76|90.26|87.86|90.35|87.95|90.16|87.76|0
1649791940000|2022-04-12 19:32:20|90.54|88.14|90.45|88.05|90.73|88.33|90.45|88.05|0
1649791950000|2022-04-12 19:32:30|90.35|87.95|90.07|87.67|90.35|87.95|90.07|87.67|0
1649791960000|2022-04-12 19:32:40|89.31|86.91|89.31|86.91|89.31|86.91|89.12|86.72|0
1649791970000|2022-04-12 19:32:50|89.4|87|89.87|87.47|89.87|87.47|89.4|87|0
1649791980000|2022-04-12 19:33:00|89.83|87.43|89.64|87.24|89.87|87.47|89.64|87.24|0
1649791990000|2022-04-12 19:33:10|89.78|87.38|89.49|87.09|89.78|87.38|89.45|87.05|0
1649792000000|2022-04-12 19:33:20|89.97|87.57|90.06|87.66|90.06|87.66|89.97|87.57|0
1649792010000|2022-04-12 19:33:30|90.35|87.95|91.12|88.72|91.12|88.72|90.35|87.95|0
1649792020000|2022-04-12 19:33:40|90.73|88.33|90.73|88.33|90.83|88.43|90.73|88.33|0
1649792030000|2022-04-12 19:33:50|90.45|88.05|90.35|87.95|90.54|88.14|90.35|87.95|0
1649792040000|2022-04-12 19:34:00|90.16|87.76|89.97|87.57|90.16|87.76|89.87|87.47|0
1649792050000|2022-04-12 19:34:10|89.78|87.38|89.59|87.19|89.78|87.38|89.59|87.19|0
1649792060000|2022-04-12 19:34:20|89.73|87.33|89.87|87.47|89.87|87.47|89.68|87.28|0
1649792070000|2022-04-12 19:34:30|90.06|87.66|90.25|87.85|90.25|87.85|90.06|87.66|0
1649792080000|2022-04-12 19:34:40|90.35|87.95|90.45|88.05|90.45|88.05|90.35|87.95|0
1649792090000|2022-04-12 19:34:50|90.54|88.14|90.25|87.85|90.54|88.14|90.25|87.85|0
1649792100000|2022-04-12 19:35:00|89.87|87.47|89.97|87.57|90.06|87.66|89.87|87.47|0
1649792110000|2022-04-12 19:35:10|89.87|87.47|89.78|87.38|89.97|87.57|89.59|87.19|0
1649792120000|2022-04-12 19:35:20|89.68|87.28|89.59|87.19|89.68|87.28|89.59|87.19|0
1649792130000|2022-04-12 19:35:30|89.68|87.28|90.06|87.66|90.16|87.76|89.59|87.19|0
1649792140000|2022-04-12 19:35:40|90.16|87.76|89.68|87.28|90.16|87.76|89.68|87.28|0
1649792150000|2022-04-12 19:35:50|89.78|87.38|90.16|87.76|90.16|87.76|89.78|87.38|0
1649792160000|2022-04-12 19:36:00|90.44|88.04|90.73|88.33|90.73|88.33|90.25|87.85|0
1649792170000|2022-04-12 19:36:10|90.16|87.76|90.06|87.66|90.16|87.76|89.97|87.57|0
1649792180000|2022-04-12 19:36:20|90.16|87.76|90.64|88.24|90.73|88.33|90.16|87.76|0
1649792190000|2022-04-12 19:36:30|90.44|88.04|90.64|88.24|90.64|88.24|90.44|88.04|0
1649792200000|2022-04-12 19:36:40|90.73|88.33|91.31|88.91|91.31|88.91|90.73|88.33|0
1649792210000|2022-04-12 19:36:50|91.5|89.1|91.79|89.39|91.89|89.49|91.5|89.1|0
1649792220000|2022-04-12 19:37:00|91.69|89.29|91.5|89.1|91.69|89.29|91.5|89.1|0
1649792230000|2022-04-12 19:37:10|91.98|89.58|91.89|89.49|91.98|89.58|91.89|89.49|0
1649792240000|2022-04-12 19:37:20|91.69|89.29|91.5|89.1|91.69|89.29|91.5|89.1|0
1649792250000|2022-04-12 19:37:30|91.4|89|91.02|88.62|91.4|89|91.02|88.62|0
1649792260000|2022-04-12 19:37:40|91.21|88.81|91.21|88.81|91.31|88.91|91.21|88.81|0
1649792270000|2022-04-12 19:37:50|91.5|89.1|91.6|89.2|91.6|89.2|91.5|89.1|0
1649792280000|2022-04-12 19:38:00|91.89|89.49|92.08|89.68|92.18|89.78|91.89|89.49|0
1649792290000|2022-04-12 19:38:10|91.98|89.58|91.98|89.58|91.98|89.58|91.6|89.2|0
1649792300000|2022-04-12 19:38:20|92.08|89.68|92.08|89.68|92.22|89.82|92.08|89.68|0
1649792310000|2022-04-12 19:38:30|92.32|89.92|92.37|89.97|92.56|90.16|92.32|89.92|0
1649792320000|2022-04-12 19:38:40|92.56|90.16|93.19|90.79|93.24|90.84|92.56|90.16|0
1649792330000|2022-04-12 19:38:50|92.66|90.26|92.95|90.55|92.95|90.55|92.66|90.26|0
1649792340000|2022-04-12 19:39:00|93.15|90.75|93.1|90.7|93.15|90.75|92.95|90.55|0
1649792350000|2022-04-12 19:39:10|93.34|90.94|93.39|90.99|93.39|90.99|93.24|90.84|0
1649792360000|2022-04-12 19:39:20|93.34|90.94|93.44|91.04|93.44|91.04|93.34|90.94|0
1649792370000|2022-04-12 19:39:30|93.34|90.94|93.44|91.04|93.54|91.14|93.34|90.94|0
1649792380000|2022-04-12 19:39:40|94.42|92.02|93.93|91.53|94.42|92.02|93.83|91.43|0
1649792390000|2022-04-12 19:39:50|94.03|91.63|93.83|91.43|94.03|91.63|93.83|91.43|0
1649792400000|2022-04-12 19:40:00|93.73|91.33|94.22|91.82|94.22|91.82|93.63|91.23|0
1649792410000|2022-04-12 19:40:10|94.12|91.72|94.12|91.72|94.22|91.82|94.12|91.72|0
1649792420000|2022-04-12 19:40:20|94.81|92.41|94.71|92.31|94.81|92.41|94.71|92.31|0
1649792430000|2022-04-12 19:40:30|94.81|92.41|94.71|92.31|94.81|92.41|94.71|92.31|0
1649792440000|2022-04-12 19:40:40|94.76|92.36|94.52|92.12|94.76|92.36|94.52|92.12|0
1649792450000|2022-04-12 19:40:50|94.62|92.22|93.83|91.43|94.62|92.22|93.73|91.33|0
1649792460000|2022-04-12 19:41:00|93.97|91.57|94.81|92.41|94.81|92.41|93.97|91.57|0
1649792470000|2022-04-12 19:41:10|94.76|92.36|94.32|91.92|94.91|92.51|94.32|91.92|0
1649792480000|2022-04-12 19:41:20|94.52|92.12|94.22|91.82|94.52|92.12|94.12|91.72|0
1649792490000|2022-04-12 19:41:30|94.12|91.72|93.93|91.53|94.12|91.72|93.93|91.53|0
1649792500000|2022-04-12 19:41:40|93.44|91.04|93.19|90.79|93.44|91.04|93.14|90.74|0
1649792510000|2022-04-12 19:41:50|93.14|90.74|93.05|90.65|93.14|90.74|92.95|90.55|0
1649792520000|2022-04-12 19:42:00|92.75|90.35|92.66|90.26|92.75|90.35|92.66|90.26|0
1649792530000|2022-04-12 19:42:10|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1649792540000|2022-04-12 19:42:20|92.66|90.26|92.61|90.21|92.7|90.3|92.61|90.21|0
1649792550000|2022-04-12 19:42:30|92.66|90.26|93.05|90.65|93.19|90.79|92.66|90.26|0
1649792560000|2022-04-12 19:42:40|93.14|90.74|93.14|90.74|93.24|90.84|93.14|90.74|0
1649792570000|2022-04-12 19:42:50|92.95|90.55|93.14|90.74|93.24|90.84|92.95|90.55|0
1649792580000|2022-04-12 19:43:00|92.75|90.35|92.66|90.26|92.75|90.35|92.46|90.06|0
1649792590000|2022-04-12 19:43:10|92.85|90.45|92.85|90.45|92.85|90.45|92.66|90.26|0
1649792600000|2022-04-12 19:43:20|92.95|90.55|93.24|90.84|93.24|90.84|92.95|90.55|0
1649792610000|2022-04-12 19:43:30|93.34|90.94|93.53|91.13|93.53|91.13|93.34|90.94|0
1649792620000|2022-04-12 19:43:40|93.44|91.04|92.75|90.35|93.44|91.04|92.75|90.35|0
1649792630000|2022-04-12 19:43:50|92.66|90.26|92.99|90.59|92.99|90.59|92.66|90.26|0
1649792640000|2022-04-12 19:44:00|93.44|91.04|93.63|91.23|93.63|91.23|93.44|91.04|0
1649792650000|2022-04-12 19:44:10|93.53|91.13|94.02|91.62|94.22|91.82|93.53|91.13|0
1649792660000|2022-04-12 19:44:20|93.73|91.33|93.34|90.94|93.73|91.33|93.34|90.94|0
1649792670000|2022-04-12 19:44:30|93.53|91.13|93.44|91.04|93.53|91.13|93.44|91.04|0
1649792680000|2022-04-12 19:44:40|93.34|90.94|93.04|90.64|93.34|90.94|92.95|90.55|0
1649792690000|2022-04-12 19:44:50|92.75|90.35|92.85|90.45|92.95|90.55|92.75|90.35|0
1649792700000|2022-04-12 19:45:00|91.69|89.29|92.17|89.77|92.27|89.87|91.69|89.29|0
1649792710000|2022-04-12 19:45:10|92.6|90.2|92.8|90.4|92.95|90.55|92.6|90.2|0
1649792720000|2022-04-12 19:45:20|92.65|90.25|92.8|90.4|93.53|91.13|92.65|90.25|0
1649792730000|2022-04-12 19:45:30|93.14|90.74|92.36|89.96|93.14|90.74|92.36|89.96|0
1649792740000|2022-04-12 19:45:40|92.27|89.87|92.65|90.25|92.75|90.35|92.27|89.87|0
1649792750000|2022-04-12 19:45:50|92.95|90.55|93.14|90.74|93.14|90.74|92.95|90.55|0
1649792760000|2022-04-12 19:46:00|93.24|90.84|93.24|90.84|93.24|90.84|93.04|90.64|0
1649792770000|2022-04-12 19:46:10|92.95|90.55|93.43|91.03|93.43|91.03|92.95|90.55|0
1649792780000|2022-04-12 19:46:20|93.24|90.84|93.34|90.94|93.53|91.13|93.24|90.84|0
1649792790000|2022-04-12 19:46:30|92.85|90.45|93.14|90.74|93.14|90.74|92.85|90.45|0
1649792800000|2022-04-12 19:46:40|93.04|90.64|92.75|90.35|93.04|90.64|92.75|90.35|0
1649792810000|2022-04-12 19:46:50|92.9|90.5|93.53|91.13|93.53|91.13|92.9|90.5|0
1649792820000|2022-04-12 19:47:00|93.58|91.18|93.82|91.42|94.02|91.62|93.53|91.13|0
1649792830000|2022-04-12 19:47:10|93.92|91.52|93.97|91.57|93.97|91.57|93.82|91.42|0
1649792840000|2022-04-12 19:47:20|94.22|91.82|94.81|92.41|94.81|92.41|94.22|91.82|0
1649792850000|2022-04-12 19:47:30|95.1|92.7|95.2|92.8|95.3|92.9|94.95|92.55|0
1649792860000|2022-04-12 19:47:40|95.3|92.9|95.4|93|95.4|93|95.3|92.9|0
1649792870000|2022-04-12 19:47:50|95.6|93.2|95.8|93.4|96|93.6|95.6|93.2|0
1649792880000|2022-04-12 19:48:00|95.6|93.2|96.39|93.99|96.39|93.99|95.6|93.2|0
1649792890000|2022-04-12 19:48:10|96.79|94.39|97.04|94.64|97.04|94.64|96.79|94.39|0
1649792900000|2022-04-12 19:48:20|96.64|94.24|96.69|94.29|96.69|94.29|96.59|94.19|0
1649792910000|2022-04-12 19:48:30|96.24|93.84|95.8|93.4|96.24|93.84|95.8|93.4|0
1649792920000|2022-04-12 19:48:40|95.94|93.54|95.84|93.44|95.94|93.54|95.7|93.3|0
1649792930000|2022-04-12 19:48:50|95.6|93.2|97.52|95.12|97.52|95.12|95.6|93.2|0
1649792940000|2022-04-12 19:49:00|97.57|95.17|94.82|92.42|97.57|95.17|94.57|92.17|0
1649792950000|2022-04-12 19:49:10|94.97|92.57|95.21|92.81|95.21|92.81|94.97|92.57|0
1649792960000|2022-04-12 19:49:20|96.29|93.89|96.39|93.99|96.39|93.99|96.09|93.69|0
1649792970000|2022-04-12 19:49:30|96.89|94.49|96.79|94.39|96.99|94.59|96.79|94.39|0
1649792980000|2022-04-12 19:49:40|96.49|94.09|96.49|94.09|96.69|94.29|96.44|94.04|0
1649792990000|2022-04-12 19:49:50|96.39|93.99|96.19|93.79|96.69|94.29|96.19|93.79|0
1649793000000|2022-04-12 19:50:00|95.8|93.4|96.19|93.79|96.19|93.79|95.8|93.4|0
1649793010000|2022-04-12 19:50:10|95.99|93.59|95.89|93.49|95.99|93.59|95.89|93.49|0
1649793020000|2022-04-12 19:50:20|96.19|93.79|96.59|94.19|96.69|94.29|96.19|93.79|0
1649793030000|2022-04-12 19:50:30|97.19|94.79|97.39|94.99|97.39|94.99|97.19|94.79|0
1649793040000|2022-04-12 19:50:40|97.09|94.69|97.04|94.64|97.09|94.69|96.99|94.59|0
1649793050000|2022-04-12 19:50:50|96.99|94.59|96.99|94.59|97.19|94.79|96.99|94.59|0
1649793060000|2022-04-12 19:51:00|96.89|94.49|97.09|94.69|97.09|94.69|96.79|94.39|0
1649793070000|2022-04-12 19:51:10|96.99|94.59|95.99|93.59|96.99|94.59|95.99|93.59|0
1649793080000|2022-04-12 19:51:20|95.6|93.2|95.7|93.3|95.7|93.3|95.3|92.9|0
1649793090000|2022-04-12 19:51:30|95.5|93.1|94.91|92.51|95.5|93.1|94.91|92.51|0
1649793100000|2022-04-12 19:51:40|95.01|92.61|94.91|92.51|95.01|92.61|94.81|92.41|0
1649793110000|2022-04-12 19:51:50|95.01|92.61|95.74|93.34|95.74|93.34|94.91|92.51|0
1649793120000|2022-04-12 19:52:00|95.7|93.3|95.64|93.24|95.7|93.3|95.2|92.8|0
1649793130000|2022-04-12 19:52:10|95.6|93.2|95.5|93.1|95.89|93.49|95.5|93.1|0
1649793140000|2022-04-12 19:52:20|95.3|92.9|95.1|92.7|95.3|92.9|95.1|92.7|0
1649793150000|2022-04-12 19:52:30|94.81|92.41|94.91|92.51|95.01|92.61|94.81|92.41|0
1649793160000|2022-04-12 19:52:40|95.01|92.61|94.81|92.41|95.01|92.61|94.81|92.41|0
1649793170000|2022-04-12 19:52:50|94.71|92.31|95|92.6|95|92.6|94.71|92.31|0
1649793180000|2022-04-12 19:53:00|94.91|92.51|94.81|92.41|94.91|92.51|94.61|92.21|0
1649793190000|2022-04-12 19:53:10|94.66|92.26|94.71|92.31|94.71|92.31|94.61|92.21|0
1649793210000|2022-04-12 19:53:30|94.61|92.21|94.81|92.41|94.81|92.41|94.61|92.21|0
1649793220000|2022-04-12 19:53:40|94.71|92.31|94.81|92.41|94.81|92.41|94.61|92.21|0
1649793230000|2022-04-12 19:53:50|94.91|92.51|95.2|92.8|95.2|92.8|94.91|92.51|0
1649793240000|2022-04-12 19:54:00|95.5|93.1|95.69|93.29|95.69|93.29|95.5|93.1|0
1649793250000|2022-04-12 19:54:10|95.5|93.1|95.69|93.29|95.69|93.29|95.5|93.1|0
1649793260000|2022-04-12 19:54:20|95.5|93.1|95.2|92.8|95.5|93.1|95|92.6|0
1649793270000|2022-04-12 19:54:30|95.5|93.1|95.4|93|95.5|93.1|95.35|92.95|0
1649793280000|2022-04-12 19:54:40|96.29|93.89|96.39|93.99|96.69|94.29|96.29|93.89|0
1649793290000|2022-04-12 19:54:50|96.49|94.09|96.29|93.89|96.49|94.09|96.29|93.89|0
1649793300000|2022-04-12 19:55:00|96.69|94.29|97.28|94.88|97.28|94.88|96.69|94.29|0
1649793310000|2022-04-12 19:55:10|96.98|94.58|96.69|94.29|96.98|94.58|96.59|94.19|0
1649793320000|2022-04-12 19:55:20|96.39|93.99|96.39|93.99|96.39|93.99|96.29|93.89|0
1649793330000|2022-04-12 19:55:30|96.49|94.09|96.29|93.89|96.49|94.09|96.19|93.79|0
1649793340000|2022-04-12 19:55:40|96.78|94.38|96.78|94.38|96.78|94.38|96.49|94.09|0
1649793350000|2022-04-12 19:55:50|96.88|94.48|96.98|94.58|96.98|94.58|96.88|94.48|0
1649793360000|2022-04-12 19:56:00|96.78|94.38|95.89|93.49|96.78|94.38|95.89|93.49|0
1649793370000|2022-04-12 19:56:10|96.29|93.89|96.59|94.19|96.68|94.28|96.29|93.89|0
1649793380000|2022-04-12 19:56:20|96.29|93.89|96.19|93.79|96.29|93.89|96.19|93.79|0
1649793390000|2022-04-12 19:56:30|95.99|93.59|95.99|93.59|96.09|93.69|95.99|93.59|0
1649793400000|2022-04-12 19:56:40|95.89|93.49|95.69|93.29|95.89|93.49|95.59|93.19|0
1649793410000|2022-04-12 19:56:50|96.09|93.69|96.19|93.79|96.19|93.79|96.09|93.69|0
1649793420000|2022-04-12 19:57:00|96.39|93.99|95.79|93.39|96.39|93.99|95.79|93.39|0
1649793430000|2022-04-12 19:57:10|95.89|93.49|95.4|93|95.89|93.49|95.4|93|0
1649793440000|2022-04-12 19:57:20|95.49|93.09|95.59|93.19|95.59|93.19|95.49|93.09|0
1649793450000|2022-04-12 19:57:30|95.74|93.34|95.89|93.49|96.04|93.64|95.74|93.34|0
1649793460000|2022-04-12 19:57:40|95.99|93.59|95.89|93.49|95.99|93.59|95.79|93.39|0
1649793470000|2022-04-12 19:57:50|95.99|93.59|96.68|94.28|96.68|94.28|95.99|93.59|0
1649793480000|2022-04-12 19:58:00|96.58|94.18|96.39|93.99|96.58|94.18|96.39|93.99|0
1649793490000|2022-04-12 19:58:10|96.38|93.98|96.13|93.73|96.38|93.98|96.13|93.73|0
1649793500000|2022-04-12 19:58:20|96.38|93.98|96.88|94.48|96.88|94.48|96.38|93.98|0
1649793510000|2022-04-12 19:58:30|96.98|94.58|97.18|94.78|97.18|94.78|96.98|94.58|0
1649793520000|2022-04-12 19:58:40|97.28|94.88|97.38|94.98|97.48|95.08|97.18|94.78|0
1649793530000|2022-04-12 19:58:50|97.18|94.78|97.28|94.88|97.38|94.98|97.18|94.78|0
1649793540000|2022-04-12 19:59:00|97.13|94.73|97.78|95.38|97.78|95.38|97.13|94.73|0
1649793550000|2022-04-12 19:59:10|98.08|95.68|97.58|95.18|98.08|95.68|97.58|95.18|0
1649793560000|2022-04-12 19:59:20|97.38|94.98|97.48|95.08|97.68|95.28|97.38|94.98|0
1649793570000|2022-04-12 19:59:30|97.08|94.68|96.98|94.58|97.08|94.68|96.88|94.48|0
1649793580000|2022-04-12 19:59:40|96.88|94.48|96.19|93.79|96.88|94.48|96.19|93.79|0
1649793590000|2022-04-12 19:59:50|96.38|93.98|96.48|94.08|96.48|94.08|96.28|93.88|0
1649793600000|2022-04-12 20:00:00|95.99|93.59|95.59|93.19|95.99|93.59|95.59|93.19|0
1649793610000|2022-04-12 20:00:10|95.69|93.29|94.95|92.55|95.69|93.29|94.95|92.55|0
1649793620000|2022-04-12 20:00:20|95.1|92.7|94.9|92.5|95.1|92.7|94.9|92.5|0
1649793630000|2022-04-12 20:00:30|94.8|92.4|94.8|92.4|94.8|92.4|94.61|92.21|0
1649793640000|2022-04-12 20:00:40|95|92.6|94.9|92.5|95|92.6|94.8|92.4|0
1649793650000|2022-04-12 20:00:50|95|92.6|94.8|92.4|95|92.6|94.8|92.4|0
1649793660000|2022-04-12 20:01:00|94.7|92.3|94.8|92.4|94.9|92.5|94.7|92.3|0
1649793670000|2022-04-12 20:01:10|94.9|92.5|95.39|92.99|95.39|92.99|94.9|92.5|0
1649793680000|2022-04-12 20:01:20|95.49|93.09|95.39|92.99|95.49|93.09|95.39|92.99|0
1649793690000|2022-04-12 20:01:30|95.29|92.89|95.39|92.99|95.49|93.09|95.29|92.89|0
1649793700000|2022-04-12 20:01:40|95.49|93.09|95.29|92.89|95.49|93.09|95.29|92.89|0
1649793710000|2022-04-12 20:01:50|95.2|92.8|95.1|92.7|95.2|92.8|95.1|92.7|0
1649793720000|2022-04-12 20:02:00|95|92.6|94.9|92.5|95|92.6|94.9|92.5|0
1649793730000|2022-04-12 20:02:10|95.05|92.65|95.2|92.8|95.29|92.89|95.05|92.65|0
1649793740000|2022-04-12 20:02:20|95.29|92.89|95.19|92.79|95.29|92.89|95.19|92.79|0
1649793750000|2022-04-12 20:02:30|95.29|92.89|95.19|92.79|95.29|92.89|95.19|92.79|0
1649793760000|2022-04-12 20:02:40|95.29|92.89|94.8|92.4|95.29|92.89|94.8|92.4|0
1649793770000|2022-04-12 20:02:50|94.7|92.3|94.8|92.4|94.8|92.4|94.7|92.3|0
1649793780000|2022-04-12 20:03:00|95.1|92.7|95.14|92.74|95.24|92.84|95.1|92.7|0
1649793790000|2022-04-12 20:03:10|95.19|92.79|95.1|92.7|95.19|92.79|95|92.6|0
1649793800000|2022-04-12 20:03:20|94.9|92.5|94.8|92.4|94.9|92.5|94.8|92.4|0
1649793810000|2022-04-12 20:03:30|94.9|92.5|94.9|92.5|94.9|92.5|94.9|92.5|0
1649793820000|2022-04-12 20:03:40|95|92.6|94.8|92.4|95|92.6|94.8|92.4|0
1649793830000|2022-04-12 20:03:50|94.7|92.3|94.9|92.5|94.9|92.5|94.7|92.3|0
1649793840000|2022-04-12 20:04:00|94.8|92.4|94.8|92.4|94.8|92.4|94.7|92.3|0
1649793850000|2022-04-12 20:04:10|94.9|92.5|94.9|92.5|95|92.6|94.9|92.5|0
1649793860000|2022-04-12 20:04:20|95|92.6|94.9|92.5|95|92.6|94.8|92.4|0
1649793880000|2022-04-12 20:04:40|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1649793890000|2022-04-12 20:04:50|95|92.6|95.19|92.79|95.19|92.79|94.9|92.5|0
1649793900000|2022-04-12 20:05:00|95.59|93.19|95.39|92.99|95.59|93.19|95.39|92.99|0
1649793910000|2022-04-12 20:05:10|95.29|92.89|95.09|92.69|95.29|92.89|95.09|92.69|0
1649793920000|2022-04-12 20:05:20|95.19|92.79|95.49|93.09|95.49|93.09|95.19|92.79|0
1649793930000|2022-04-12 20:05:30|95.59|93.19|95.59|93.19|95.59|93.19|95.59|93.19|0
1649793950000|2022-04-12 20:05:50|95.63|93.23|95.59|93.19|95.63|93.23|95.59|93.19|0
1649793960000|2022-04-12 20:06:00|95.78|93.38|95.88|93.48|95.88|93.48|95.78|93.38|0
1649793970000|2022-04-12 20:06:10|95.78|93.38|95.78|93.38|95.78|93.38|95.78|93.38|0
1649793980000|2022-04-12 20:06:20|95.69|93.29|95.88|93.48|95.88|93.48|95.69|93.29|0
1649793990000|2022-04-12 20:06:30|95.98|93.58|95.98|93.58|95.98|93.58|95.88|93.48|0
1649794000000|2022-04-12 20:06:40|96.03|93.63|96.08|93.68|96.08|93.68|95.98|93.58|0
1649794010000|2022-04-12 20:06:50|95.98|93.58|96.18|93.78|96.18|93.78|95.98|93.58|0
1649794030000|2022-04-12 20:07:10|96.23|93.83|96.18|93.78|96.23|93.83|96.18|93.78|0
1649794040000|2022-04-12 20:07:20|96.28|93.88|96.28|93.88|96.28|93.88|96.28|93.88|0
1649794050000|2022-04-12 20:07:30|96.38|93.98|96.38|93.98|96.38|93.98|96.38|93.98|0
1649794060000|2022-04-12 20:07:40|96.48|94.08|96.48|94.08|96.48|94.08|96.48|94.08|0
1649794070000|2022-04-12 20:07:50|96.58|94.18|96.58|94.18|96.58|94.18|96.58|94.18|0
1649794080000|2022-04-12 20:08:00|96.68|94.28|96.68|94.28|96.68|94.28|96.58|94.18|0
1649794090000|2022-04-12 20:08:10|96.78|94.38|96.78|94.38|96.78|94.38|96.68|94.28|0
1649794120000|2022-04-12 20:08:40|96.87|94.47|96.87|94.47|96.87|94.47|96.87|94.47|0
1649794140000|2022-04-12 20:09:00|96.97|94.57|96.97|94.57|96.97|94.57|96.97|94.57|0
1649794150000|2022-04-12 20:09:10|97.07|94.67|97.27|94.87|97.27|94.87|97.07|94.67|0
1649794160000|2022-04-12 20:09:20|97.17|94.77|97.27|94.87|97.27|94.87|97.17|94.77|0
1649794170000|2022-04-12 20:09:30|97.47|95.07|97.87|95.47|97.87|95.47|97.47|95.07|0
1649794180000|2022-04-12 20:09:40|97.77|95.37|97.97|95.57|98.07|95.67|97.77|95.37|0
1649794190000|2022-04-12 20:09:50|98.18|95.78|98.38|95.98|98.38|95.98|98.07|95.67|0
1649794200000|2022-04-12 20:10:00|98.07|95.67|98.18|95.78|98.18|95.78|98.07|95.67|0
1649794210000|2022-04-12 20:10:10|98.07|95.67|98.28|95.88|98.28|95.88|98.07|95.67|0
1649794220000|2022-04-12 20:10:20|97.87|95.47|98.07|95.67|98.07|95.67|97.87|95.47|0
1649794230000|2022-04-12 20:10:30|98.17|95.77|98.28|95.88|98.38|95.98|98.17|95.77|0
1649794240000|2022-04-12 20:10:40|98.32|95.92|98.28|95.88|98.32|95.92|98.28|95.88|0
1649794260000|2022-04-12 20:11:00|98.17|95.77|97.97|95.57|98.17|95.77|97.97|95.57|0
1649794270000|2022-04-12 20:11:10|98.07|95.67|98.27|95.87|98.27|95.87|98.07|95.67|0
1649794280000|2022-04-12 20:11:20|98.17|95.77|98.07|95.67|98.17|95.77|98.07|95.67|0
1649794300000|2022-04-12 20:11:40|98.17|95.77|98.17|95.77|98.17|95.77|98.07|95.67|0
1649794320000|2022-04-12 20:12:00|98.27|95.87|98.27|95.87|98.27|95.87|98.27|95.87|0
1649794330000|2022-04-12 20:12:10|98.17|95.77|98.07|95.67|98.17|95.77|98.07|95.67|0
1649794340000|2022-04-12 20:12:20|97.97|95.57|97.97|95.57|97.97|95.57|97.97|95.57|0
1649794350000|2022-04-12 20:12:30|97.82|95.42|97.77|95.37|97.82|95.42|97.77|95.37|0
1649794360000|2022-04-12 20:12:40|97.87|95.47|97.77|95.37|97.87|95.47|97.77|95.37|0
1649794370000|2022-04-12 20:12:50|97.67|95.27|97.67|95.27|97.67|95.27|97.67|95.27|0
1649794380000|2022-04-12 20:13:00|97.77|95.37|97.87|95.47|97.87|95.47|97.77|95.37|0
1649794400000|2022-04-12 20:13:20|97.77|95.37|97.77|95.37|97.77|95.37|97.67|95.27|0
1649794410000|2022-04-12 20:13:30|97.72|95.32|97.67|95.27|97.72|95.32|97.67|95.27|0
1649794420000|2022-04-12 20:13:40|97.62|95.22|97.57|95.17|97.67|95.27|97.57|95.17|0
1649794430000|2022-04-12 20:13:50|97.67|95.27|97.67|95.27|97.67|95.27|97.67|95.27|0
1649794440000|2022-04-12 20:14:00|97.57|95.17|97.67|95.27|97.77|95.37|97.57|95.17|0
1649794450000|2022-04-12 20:14:10|97.47|95.07|97.47|95.07|97.47|95.07|97.37|94.97|0
1649794460000|2022-04-12 20:14:20|97.37|94.97|97.47|95.07|97.47|95.07|97.37|94.97|0
1649794470000|2022-04-12 20:14:30|97.57|95.17|97.37|94.97|97.57|95.17|97.37|94.97|0
1649794510000|2022-04-12 20:15:10|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649794520000|2022-04-12 20:15:20|97.67|94.87|97.57|94.77|97.67|94.87|97.57|94.77|0
1649794530000|2022-04-12 20:15:30|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649794540000|2022-04-12 20:15:40|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649794550000|2022-04-12 20:15:50|97.67|94.87|97.57|94.77|97.67|94.87|97.57|94.77|0
1649794560000|2022-04-12 20:16:00|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649794570000|2022-04-12 20:16:10|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649794590000|2022-04-12 20:16:30|97.27|94.47|97.27|94.47|97.37|94.57|97.27|94.47|0
1649794600000|2022-04-12 20:16:40|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649794610000|2022-04-12 20:16:50|97.27|94.47|97.37|94.57|97.37|94.57|97.27|94.47|0
1649794620000|2022-04-12 20:17:00|97.27|94.47|97.37|94.57|97.37|94.57|97.27|94.47|0
1649794630000|2022-04-12 20:17:10|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649794650000|2022-04-12 20:17:30|97.67|94.87|97.57|94.77|97.67|94.87|97.57|94.77|0
1649794670000|2022-04-12 20:17:50|97.52|94.72|97.57|94.77|97.57|94.77|97.47|94.67|0
1649794690000|2022-04-12 20:18:10|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649794710000|2022-04-12 20:18:30|97.57|94.77|97.47|94.67|97.57|94.77|97.47|94.67|0
1649794720000|2022-04-12 20:18:40|97.41|94.61|97.57|94.77|97.57|94.77|97.41|94.61|0
1649794730000|2022-04-12 20:18:50|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649794750000|2022-04-12 20:19:10|97.67|94.87|97.77|94.97|97.77|94.97|97.67|94.87|0
1649794760000|2022-04-12 20:19:20|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1649794770000|2022-04-12 20:19:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649794820000|2022-04-12 20:20:20|97.71|94.91|97.77|94.97|97.77|94.97|97.71|94.91|0
1649794830000|2022-04-12 20:20:30|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649794870000|2022-04-12 20:21:10|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649794890000|2022-04-12 20:21:30|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649794900000|2022-04-12 20:21:40|97.51|94.71|97.51|94.71|97.51|94.71|97.51|94.71|0
1649794910000|2022-04-12 20:21:50|97.46|94.66|97.56|94.76|97.56|94.76|97.46|94.66|0
1649794920000|2022-04-12 20:22:00|97.51|94.71|97.46|94.66|97.51|94.71|97.46|94.66|0
1649794940000|2022-04-12 20:22:20|97.36|94.56|97.46|94.66|97.46|94.66|97.36|94.56|0
1649794960000|2022-04-12 20:22:40|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649795000000|2022-04-12 20:23:20|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649795070000|2022-04-12 20:24:30|97.76|94.96|97.76|94.96|97.76|94.96|97.76|94.96|0
1649795110000|2022-04-12 20:25:10|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649795120000|2022-04-12 20:25:20|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649795140000|2022-04-12 20:25:40|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649795150000|2022-04-12 20:25:50|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649795170000|2022-04-12 20:26:10|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649795180000|2022-04-12 20:26:20|97.96|95.16|97.66|94.86|97.96|95.16|97.66|94.86|0
1649795220000|2022-04-12 20:27:00|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1649795250000|2022-04-12 20:27:30|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649795260000|2022-04-12 20:27:40|98.01|95.21|98.06|95.26|98.06|95.26|98.01|95.21|0
1649795270000|2022-04-12 20:27:50|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1649795280000|2022-04-12 20:28:00|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649795300000|2022-04-12 20:28:20|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1649795310000|2022-04-12 20:28:30|98.06|95.26|98.11|95.31|98.11|95.31|98.06|95.26|0
1649795320000|2022-04-12 20:28:40|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649795360000|2022-04-12 20:29:20|98.01|95.21|98.06|95.26|98.06|95.26|98.01|95.21|0
1649795390000|2022-04-12 20:29:50|97.96|95.16|98.06|95.26|98.06|95.26|97.96|95.16|0
1649795420000|2022-04-12 20:30:20|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649795450000|2022-04-12 20:30:50|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649795460000|2022-04-12 20:31:00|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1649795470000|2022-04-12 20:31:10|98.26|95.46|98.36|95.56|98.36|95.56|98.26|95.46|0
1649795500000|2022-04-12 20:31:40|98.46|95.66|98.36|95.56|98.46|95.66|98.36|95.56|0
1649795520000|2022-04-12 20:32:00|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649795640000|2022-04-12 20:34:00|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649795670000|2022-04-12 20:34:30|98.06|95.26|98.16|95.36|98.16|95.36|98.06|95.26|0
1649795680000|2022-04-12 20:34:40|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649795720000|2022-04-12 20:35:20|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649795780000|2022-04-12 20:36:20|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1649795830000|2022-04-12 20:37:10|98.1|95.3|98.05|95.25|98.1|95.3|98.05|95.25|0
1649795840000|2022-04-12 20:37:20|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1649795850000|2022-04-12 20:37:30|98.1|95.3|98.05|95.25|98.1|95.3|98.05|95.25|0
1649795900000|2022-04-12 20:38:20|98.15|95.35|98.05|95.25|98.15|95.35|98.05|95.25|0
1649795910000|2022-04-12 20:38:30|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1649795920000|2022-04-12 20:38:40|98|95.2|97.95|95.15|98|95.2|97.95|95.15|0
1649795970000|2022-04-12 20:39:30|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1649795980000|2022-04-12 20:39:40|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1649795990000|2022-04-12 20:39:50|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1649796000000|2022-04-12 20:40:00|98.1|95.3|98.15|95.35|98.15|95.35|98.1|95.3|0
1649796010000|2022-04-12 20:40:10|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1649796020000|2022-04-12 20:40:20|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1649796140000|2022-04-12 20:42:20|98.05|95.25|97.95|95.15|98.05|95.25|97.95|95.15|0
1649796230000|2022-04-12 20:43:50|97.85|95.05|97.95|95.15|97.95|95.15|97.85|95.05|0
1649796250000|2022-04-12 20:44:10|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1649796260000|2022-04-12 20:44:20|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1649796270000|2022-04-12 20:44:30|97.85|95.05|97.9|95.1|97.9|95.1|97.85|95.05|0
1649796280000|2022-04-12 20:44:40|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1649796300000|2022-04-12 20:45:00|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649796340000|2022-04-12 20:45:40|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1649796360000|2022-04-12 20:46:00|97.75|94.95|97.75|94.95|97.75|94.95|97.75|94.95|0
1649796380000|2022-04-12 20:46:20|97.65|94.85|97.55|94.75|97.65|94.85|97.55|94.75|0
1649796420000|2022-04-12 20:47:00|97.65|94.85|97.55|94.75|97.65|94.85|97.55|94.75|0
1649796430000|2022-04-12 20:47:10|97.59|94.79|97.65|94.85|97.65|94.85|97.59|94.79|0
1649796450000|2022-04-12 20:47:30|97.55|94.75|97.59|94.79|97.59|94.79|97.55|94.75|0
1649796460000|2022-04-12 20:47:40|97.65|94.85|97.65|94.85|97.65|94.85|97.59|94.79|0
1649796470000|2022-04-12 20:47:50|97.69|94.89|97.69|94.89|97.75|94.95|97.69|94.89|0
1649796480000|2022-04-12 20:48:00|97.79|94.99|97.85|95.05|97.85|95.05|97.79|94.99|0
1649796490000|2022-04-12 20:48:10|97.75|94.95|97.55|94.75|97.75|94.95|97.55|94.75|0
1649796500000|2022-04-12 20:48:20|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649796520000|2022-04-12 20:48:40|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649796530000|2022-04-12 20:48:50|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649796540000|2022-04-12 20:49:00|97.44|94.64|97.44|94.64|97.54|94.74|97.44|94.64|0
1649796550000|2022-04-12 20:49:10|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649796560000|2022-04-12 20:49:20|97.44|94.64|97.34|94.54|97.44|94.64|97.34|94.54|0
1649796570000|2022-04-12 20:49:30|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649796590000|2022-04-12 20:49:50|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649796600000|2022-04-12 20:50:00|97.24|94.44|97.24|94.44|97.24|94.44|97.24|94.44|0
1649796680000|2022-04-12 20:51:20|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649796690000|2022-04-12 20:51:30|97.29|94.49|97.34|94.54|97.34|94.54|97.29|94.49|0
1649796730000|2022-04-12 20:52:10|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1649796740000|2022-04-12 20:52:20|97.34|94.54|97.39|94.59|97.39|94.59|97.34|94.54|0
1649796750000|2022-04-12 20:52:30|97.44|94.64|97.39|94.59|97.44|94.64|97.39|94.59|0
1649796760000|2022-04-12 20:52:40|97.44|94.64|97.44|94.64|97.44|94.64|97.39|94.59|0
1649796770000|2022-04-12 20:52:50|97.49|94.69|97.54|94.74|97.54|94.74|97.49|94.69|0
1649796780000|2022-04-12 20:53:00|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649796790000|2022-04-12 20:53:10|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649796800000|2022-04-12 20:53:20|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649796820000|2022-04-12 20:53:40|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649796840000|2022-04-12 20:54:00|97.54|94.74|97.74|94.94|97.74|94.94|97.54|94.74|0
1649796880000|2022-04-12 20:54:40|97.79|94.99|97.84|95.04|97.84|95.04|97.74|94.94|0
1649796890000|2022-04-12 20:54:50|97.89|95.09|97.89|95.09|97.94|95.14|97.89|95.09|0
1649796900000|2022-04-12 20:55:00|97.84|95.04|97.94|95.14|98.04|95.24|97.84|95.04|0
1649796910000|2022-04-12 20:55:10|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649796920000|2022-04-12 20:55:20|97.89|95.09|97.84|95.04|97.89|95.09|97.84|95.04|0
1649796940000|2022-04-12 20:55:40|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1649796950000|2022-04-12 20:55:50|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649796980000|2022-04-12 20:56:20|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1649796990000|2022-04-12 20:56:30|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649797000000|2022-04-12 20:56:40|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649797010000|2022-04-12 20:56:50|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649797020000|2022-04-12 20:57:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649797030000|2022-04-12 20:57:10|97.44|94.64|97.44|94.64|97.44|94.64|97.44|94.64|0
1649797040000|2022-04-12 20:57:20|97.34|94.54|97.44|94.64|97.44|94.64|97.34|94.54|0
1649797050000|2022-04-12 20:57:30|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1649797080000|2022-04-12 20:58:00|97.44|94.64|97.44|94.64|97.44|94.64|97.34|94.54|0
1649797090000|2022-04-12 20:58:10|97.54|94.74|97.84|95.04|97.84|95.04|97.54|94.74|0
1649797100000|2022-04-12 20:58:20|97.69|94.89|97.74|94.94|97.74|94.94|97.69|94.89|0
1649797110000|2022-04-12 20:58:30|97.84|95.04|97.74|94.94|97.84|95.04|97.74|94.94|0
1649797120000|2022-04-12 20:58:40|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649797130000|2022-04-12 20:58:50|97.94|95.14|98.04|95.24|98.04|95.24|97.94|95.14|0
1649797140000|2022-04-12 20:59:00|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1649797150000|2022-04-12 20:59:10|97.94|95.14|98.04|95.24|98.04|95.24|97.94|95.14|0
1649797160000|2022-04-12 20:59:20|97.99|95.19|97.84|95.04|97.99|95.19|97.84|95.04|0
1649797170000|2022-04-12 20:59:30|97.74|94.94|97.64|94.84|97.74|94.94|97.64|94.84|0
1649797180000|2022-04-12 20:59:40|97.54|94.74|97.44|94.64|97.54|94.74|97.44|94.64|0
1649797190000|2022-04-12 20:59:50|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1649797200000|2022-04-12 21:00:00|97.33|94.53|97.52|94.72|97.53|94.73|97.33|94.53|0
1649797230000|2022-04-12 21:00:30|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649797240000|2022-04-12 21:00:40|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1649797280000|2022-04-12 21:01:20|97.49|94.69|97.42|94.62|97.49|94.69|97.42|94.62|0
1649797290000|2022-04-12 21:01:30|97.49|94.69|97.51|94.71|97.51|94.71|97.49|94.69|0
1649797300000|2022-04-12 21:01:40|97.54|94.74|97.61|94.81|97.61|94.81|97.54|94.74|0
1649797310000|2022-04-12 21:01:50|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1649797390000|2022-04-12 21:03:10|97.61|94.81|97.62|94.82|97.62|94.82|97.61|94.81|0
1649797400000|2022-04-12 21:03:20|97.55|94.75|97.53|94.73|97.55|94.75|97.53|94.73|0
1649797410000|2022-04-12 21:03:30|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1649797570000|2022-04-12 21:06:10|97.62|94.82|97.62|94.82|97.62|94.82|97.61|94.81|0
1649797580000|2022-04-12 21:06:20|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1649797590000|2022-04-12 21:06:30|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649797670000|2022-04-12 21:07:50|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649797690000|2022-04-12 21:08:10|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1649797720000|2022-04-12 21:08:40|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1649797930000|2022-04-12 21:12:10|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649797980000|2022-04-12 21:13:00|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1649798200000|2022-04-12 21:16:40|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649798390000|2022-04-12 21:19:50|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649798420000|2022-04-12 21:20:20|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649798480000|2022-04-12 21:21:20|97.52|94.72|97.58|94.78|97.58|94.78|97.52|94.72|0
1649798570000|2022-04-12 21:22:50|97.65|94.85|97.65|94.85|97.65|94.85|97.65|94.85|0
1649798680000|2022-04-12 21:24:40|97.6|94.8|97.58|94.78|97.6|94.8|97.58|94.78|0
1649798700000|2022-04-12 21:25:00|97.67|94.87|97.68|94.88|97.68|94.88|97.67|94.87|0
1649798740000|2022-04-12 21:25:40|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649798830000|2022-04-12 21:27:10|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649798850000|2022-04-12 21:27:30|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649798870000|2022-04-12 21:27:50|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1649798890000|2022-04-12 21:28:10|97.72|94.92|97.59|94.79|97.72|94.92|97.59|94.79|0
1649798920000|2022-04-12 21:28:40|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649799000000|2022-04-12 21:30:00|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1649799060000|2022-04-12 21:31:00|97.3|94.5|97.3|94.5|97.3|94.5|97.3|94.5|0
1649799100000|2022-04-12 21:31:40|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1649799140000|2022-04-12 21:32:20|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649799180000|2022-04-12 21:33:00|97.41|94.61|97.41|94.61|97.41|94.61|97.41|94.61|0
1649799330000|2022-04-12 21:35:30|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649799350000|2022-04-12 21:35:50|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1649799370000|2022-04-12 21:36:10|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1649799410000|2022-04-12 21:36:50|97.41|94.61|97.41|94.61|97.41|94.61|97.41|94.61|0
1649799470000|2022-04-12 21:37:50|97.51|94.71|97.51|94.71|97.51|94.71|97.51|94.71|0
1649799490000|2022-04-12 21:38:10|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1649799500000|2022-04-12 21:38:20|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649799530000|2022-04-12 21:38:50|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649799550000|2022-04-12 21:39:10|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1649799560000|2022-04-12 21:39:20|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649799570000|2022-04-12 21:39:30|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1649799650000|2022-04-12 21:40:50|97.57|94.77|97.52|94.72|97.57|94.77|97.52|94.72|0
1649799660000|2022-04-12 21:41:00|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1649799720000|2022-04-12 21:42:00|97.52|94.72|97.41|94.61|97.52|94.72|97.41|94.61|0
1649799730000|2022-04-12 21:42:10|97.42|94.62|97.39|94.59|97.42|94.62|97.39|94.59|0
1649799740000|2022-04-12 21:42:20|97.41|94.61|97.41|94.61|97.41|94.61|97.41|94.61|0
1649799760000|2022-04-12 21:42:40|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1649799780000|2022-04-12 21:43:00|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1649799790000|2022-04-12 21:43:10|97.45|94.65|97.45|94.65|97.45|94.65|97.45|94.65|0
1649799810000|2022-04-12 21:43:30|97.46|94.66|97.46|94.66|97.46|94.66|97.46|94.66|0
1649799830000|2022-04-12 21:43:50|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1649799840000|2022-04-12 21:44:00|97.49|94.69|97.49|94.69|97.49|94.69|97.49|94.69|0
1649799860000|2022-04-12 21:44:20|97.51|94.71|97.5|94.7|97.51|94.71|97.5|94.7|0
1649799880000|2022-04-12 21:44:40|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649799890000|2022-04-12 21:44:50|97.59|94.79|97.61|94.81|97.61|94.81|97.59|94.79|0
1649799900000|2022-04-12 21:45:00|97.54|94.74|97.54|94.74|97.54|94.74|97.54|94.74|0
1649799910000|2022-04-12 21:45:10|97.59|94.79|97.61|94.81|97.61|94.81|97.59|94.79|0
1649799950000|2022-04-12 21:45:50|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649799960000|2022-04-12 21:46:00|97.68|94.88|97.43|94.63|97.68|94.88|97.43|94.63|0
1649800000000|2022-04-12 21:46:40|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649800110000|2022-04-12 21:48:30|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1649800130000|2022-04-12 21:48:50|97.62|94.82|97.52|94.72|97.65|94.85|97.52|94.72|0
1649800180000|2022-04-12 21:49:40|97.58|94.78|97.52|94.72|97.58|94.78|97.52|94.72|0
1649800210000|2022-04-12 21:50:10|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649800220000|2022-04-12 21:50:20|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649800260000|2022-04-12 21:51:00|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649800280000|2022-04-12 21:51:20|97.52|94.72|97.52|94.72|97.52|94.72|97.52|94.72|0
1649800360000|2022-04-12 21:52:40|97.51|94.71|97.51|94.71|97.51|94.71|97.51|94.71|0
1649800420000|2022-04-12 21:53:40|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1649800560000|2022-04-12 21:56:00|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649800570000|2022-04-12 21:56:10|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1649800580000|2022-04-12 21:56:20|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1649800590000|2022-04-12 21:56:30|97.47|94.67|97.62|94.82|97.62|94.82|97.47|94.67|0
1649800650000|2022-04-12 21:57:30|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649800660000|2022-04-12 21:57:40|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1649800670000|2022-04-12 21:57:50|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1649800680000|2022-04-12 21:58:00|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1649800700000|2022-04-12 21:58:20|97.61|94.81|97.61|94.81|97.61|94.81|97.61|94.81|0
1649800770000|2022-04-12 21:59:30|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1649800790000|2022-04-12 21:59:50|97.61|94.81|97.61|94.81|97.66|94.86|97.61|94.81|0
1649800800000|2022-04-12 22:00:00|98.04|95.24|98.44|95.64|98.44|95.64|98.04|95.24|0
1649800810000|2022-04-12 22:00:10|98.34|95.54|98.2|95.4|98.34|95.54|97.79|94.99|0
1649800820000|2022-04-12 22:00:20|98.4|95.6|98.6|95.8|98.6|95.8|98.4|95.6|0
1649800830000|2022-04-12 22:00:30|98.65|95.85|98.5|95.7|98.65|95.85|98.5|95.7|0
1649800840000|2022-04-12 22:00:40|98.4|95.6|98.54|95.74|98.6|95.8|98.4|95.6|0
1649800850000|2022-04-12 22:00:50|98.5|95.7|98.7|95.9|98.7|95.9|98.5|95.7|0
1649800860000|2022-04-12 22:01:00|98.5|95.7|98.4|95.6|98.5|95.7|98.3|95.5|0
1649800870000|2022-04-12 22:01:10|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1649800890000|2022-04-12 22:01:30|98.4|95.6|98.29|95.49|98.4|95.6|98.29|95.49|0
1649800900000|2022-04-12 22:01:40|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1649800910000|2022-04-12 22:01:50|98.29|95.49|98.5|95.7|98.5|95.7|98.29|95.49|0
1649800920000|2022-04-12 22:02:00|98.54|95.74|98.5|95.7|98.6|95.8|98.5|95.7|0
1649800930000|2022-04-12 22:02:10|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1649800940000|2022-04-12 22:02:20|98.7|95.9|98.6|95.8|98.7|95.9|98.6|95.8|0
1649800950000|2022-04-12 22:02:30|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1649800960000|2022-04-12 22:02:40|98.44|95.64|98.6|95.8|98.6|95.8|98.39|95.59|0
1649800970000|2022-04-12 22:02:50|98.54|95.74|98.6|95.8|98.6|95.8|98.49|95.69|0
1649800980000|2022-04-12 22:03:00|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1649800990000|2022-04-12 22:03:10|98.39|95.59|98.34|95.54|98.39|95.59|98.34|95.54|0
1649801000000|2022-04-12 22:03:20|98.29|95.49|98.39|95.59|98.39|95.59|98.29|95.49|0
1649801010000|2022-04-12 22:03:30|98.34|95.54|98.29|95.49|98.34|95.54|98.29|95.49|0
1649801020000|2022-04-12 22:03:40|98.39|95.59|98.39|95.59|98.39|95.59|98.34|95.54|0
1649801030000|2022-04-12 22:03:50|98.34|95.54|98.39|95.59|98.39|95.59|98.34|95.54|0
1649801100000|2022-04-12 22:05:00|98.34|95.54|98.34|95.54|98.34|95.54|98.29|95.49|0
1649801110000|2022-04-12 22:05:10|98.39|95.59|98.49|95.69|98.49|95.69|98.39|95.59|0
1649801120000|2022-04-12 22:05:20|98.59|95.79|98.69|95.89|98.8|96|98.59|95.79|0
1649801130000|2022-04-12 22:05:30|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1649801140000|2022-04-12 22:05:40|98.59|95.79|98.64|95.84|98.64|95.84|98.59|95.79|0
1649801150000|2022-04-12 22:05:50|98.59|95.79|98.69|95.89|98.69|95.89|98.59|95.79|0
1649801160000|2022-04-12 22:06:00|98.59|95.79|98.59|95.79|98.64|95.84|98.59|95.79|0
1649801180000|2022-04-12 22:06:20|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1649801190000|2022-04-12 22:06:30|98.59|95.79|98.69|95.89|98.69|95.89|98.59|95.79|0
1649801200000|2022-04-12 22:06:40|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1649801210000|2022-04-12 22:06:50|98.84|96.04|98.79|95.99|98.9|96.1|98.79|95.99|0
1649801230000|2022-04-12 22:07:10|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1649801240000|2022-04-12 22:07:20|98.59|95.79|98.69|95.89|98.69|95.89|98.59|95.79|0
1649801270000|2022-04-12 22:07:50|98.64|95.84|98.69|95.89|98.69|95.89|98.64|95.84|0
1649801290000|2022-04-12 22:08:10|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1649801300000|2022-04-12 22:08:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1649801310000|2022-04-12 22:08:30|98.84|96.04|98.89|96.09|98.89|96.09|98.84|96.04|0
1649801320000|2022-04-12 22:08:40|98.59|95.79|98.79|95.99|98.79|95.99|98.59|95.79|0
1649801340000|2022-04-12 22:09:00|98.69|95.89|98.79|95.99|98.79|95.99|98.69|95.89|0
1649801360000|2022-04-12 22:09:20|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1649801370000|2022-04-12 22:09:30|98.74|95.94|98.79|95.99|98.79|95.99|98.69|95.89|0
1649801390000|2022-04-12 22:09:50|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1649801400000|2022-04-12 22:10:00|98.74|95.94|98.79|95.99|98.79|95.99|98.74|95.94|0
1649801420000|2022-04-12 22:10:20|98.89|96.09|98.89|96.09|98.89|96.09|98.89|96.09|0
1649801440000|2022-04-12 22:10:40|99.09|96.29|98.99|96.19|99.09|96.29|98.99|96.19|0
1649801460000|2022-04-12 22:11:00|98.89|96.09|98.79|95.99|98.89|96.09|98.79|95.99|0
1649801490000|2022-04-12 22:11:30|98.84|96.04|98.94|96.14|98.94|96.14|98.84|96.04|0
1649801500000|2022-04-12 22:11:40|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1649801510000|2022-04-12 22:11:50|99.04|96.24|99.09|96.29|99.09|96.29|99.04|96.24|0
1649801520000|2022-04-12 22:12:00|98.99|96.19|99.09|96.29|99.09|96.29|98.99|96.19|0
1649801530000|2022-04-12 22:12:10|99.04|96.24|98.99|96.19|99.04|96.24|98.99|96.19|0
1649801540000|2022-04-12 22:12:20|98.94|96.14|98.89|96.09|98.94|96.14|98.89|96.09|0
1649801550000|2022-04-12 22:12:30|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1649801570000|2022-04-12 22:12:50|98.69|95.89|98.79|95.99|98.79|95.99|98.69|95.89|0
1649801580000|2022-04-12 22:13:00|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1649801590000|2022-04-12 22:13:10|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1649801600000|2022-04-12 22:13:20|98.49|95.69|98.39|95.59|98.49|95.69|98.39|95.59|0
1649801620000|2022-04-12 22:13:40|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1649801630000|2022-04-12 22:13:50|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1649801650000|2022-04-12 22:14:10|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1649801660000|2022-04-12 22:14:20|98.43|95.63|98.39|95.59|98.43|95.63|98.39|95.59|0
1649801670000|2022-04-12 22:14:30|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1649801680000|2022-04-12 22:14:40|98.39|95.59|98.29|95.49|98.39|95.59|98.29|95.49|0
1649801690000|2022-04-12 22:14:50|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1649801700000|2022-04-12 22:15:00|98.39|95.59|98.18|95.38|98.39|95.59|98.18|95.38|0
1649801710000|2022-04-12 22:15:10|98.28|95.48|98.18|95.38|98.28|95.48|98.18|95.38|0
1649801720000|2022-04-12 22:15:20|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1649801730000|2022-04-12 22:15:30|98.18|95.38|98.08|95.28|98.18|95.38|98.08|95.28|0
1649801740000|2022-04-12 22:15:40|98.03|95.23|97.98|95.18|98.03|95.23|97.98|95.18|0
1649801750000|2022-04-12 22:15:50|98.03|95.23|98.13|95.33|98.13|95.33|98.03|95.23|0
1649801760000|2022-04-12 22:16:00|98.08|95.28|98.08|95.28|98.18|95.38|98.08|95.28|0
1649801770000|2022-04-12 22:16:10|97.98|95.18|97.98|95.18|97.98|95.18|97.98|95.18|0
1649801780000|2022-04-12 22:16:20|98.03|95.23|97.98|95.18|98.08|95.28|97.98|95.18|0
1649801810000|2022-04-12 22:16:50|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1649801820000|2022-04-12 22:17:00|97.78|94.98|97.78|94.98|97.78|94.98|97.78|94.98|0
1649801840000|2022-04-12 22:17:20|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1649801850000|2022-04-12 22:17:30|97.78|94.98|97.68|94.88|97.78|94.98|97.68|94.88|0
1649801860000|2022-04-12 22:17:40|97.58|94.78|97.48|94.68|97.58|94.78|97.48|94.68|0
1649801870000|2022-04-12 22:17:50|97.63|94.83|97.48|94.68|97.68|94.88|97.48|94.68|0
1649801890000|2022-04-12 22:18:10|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1649801920000|2022-04-12 22:18:40|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1649801940000|2022-04-12 22:19:00|97.38|94.58|97.38|94.58|97.48|94.68|97.38|94.58|0
1649801950000|2022-04-12 22:19:10|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1649801960000|2022-04-12 22:19:20|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1649801970000|2022-04-12 22:19:30|97.43|94.63|97.48|94.68|97.48|94.68|97.38|94.58|0
1649801980000|2022-04-12 22:19:40|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1649801990000|2022-04-12 22:19:50|97.13|94.33|97.38|94.58|97.38|94.58|97.13|94.33|0
1649802000000|2022-04-12 22:20:00|97.43|94.63|97.48|94.68|97.48|94.68|97.43|94.63|0
1649802010000|2022-04-12 22:20:10|97.38|94.58|97.28|94.48|97.38|94.58|97.28|94.48|0
1649802030000|2022-04-12 22:20:30|97.23|94.43|97.28|94.48|97.28|94.48|97.23|94.43|0
1649802060000|2022-04-12 22:21:00|97.33|94.53|97.28|94.48|97.33|94.53|97.28|94.48|0
1649802070000|2022-04-12 22:21:10|97.38|94.58|97.33|94.53|97.38|94.58|97.28|94.48|0
1649802080000|2022-04-12 22:21:20|97.38|94.58|97.48|94.68|97.48|94.68|97.38|94.58|0
1649802090000|2022-04-12 22:21:30|97.38|94.58|97.28|94.48|97.38|94.58|97.28|94.48|0
1649802100000|2022-04-12 22:21:40|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1649802110000|2022-04-12 22:21:50|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1649802130000|2022-04-12 22:22:10|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1649802140000|2022-04-12 22:22:20|96.98|94.18|96.98|94.18|96.98|94.18|96.98|94.18|0
1649802150000|2022-04-12 22:22:30|96.88|94.08|96.78|93.98|96.88|94.08|96.78|93.98|0
1649802160000|2022-04-12 22:22:40|96.73|93.93|97.08|94.28|97.08|94.28|96.73|93.93|0
1649802170000|2022-04-12 22:22:50|97.18|94.38|97.18|94.38|97.18|94.38|97.18|94.38|0
1649802180000|2022-04-12 22:23:00|97.28|94.48|97.38|94.58|97.38|94.58|97.23|94.43|0
1649802190000|2022-04-12 22:23:10|97.48|94.68|97.28|94.48|97.68|94.88|97.28|94.48|0
1649802200000|2022-04-12 22:23:20|97.33|94.53|97.18|94.38|97.33|94.53|97.13|94.33|0
1649802210000|2022-04-12 22:23:30|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1649802220000|2022-04-12 22:23:40|96.88|94.08|96.78|93.98|96.88|94.08|96.78|93.98|0
1649802230000|2022-04-12 22:23:50|96.88|94.08|96.88|94.08|96.88|94.08|96.88|94.08|0
1649802240000|2022-04-12 22:24:00|96.83|94.03|96.98|94.18|96.98|94.18|96.83|94.03|0
1649802260000|2022-04-12 22:24:20|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1649802270000|2022-04-12 22:24:30|96.98|94.18|96.98|94.18|96.98|94.18|96.98|94.18|0
1649802280000|2022-04-12 22:24:40|97.02|94.22|97.08|94.28|97.08|94.28|97.02|94.22|0
1649802290000|2022-04-12 22:24:50|97.12|94.32|97.18|94.38|97.18|94.38|97.12|94.32|0
1649802310000|2022-04-12 22:25:10|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1649802320000|2022-04-12 22:25:20|97.28|94.48|97.18|94.38|97.28|94.48|97.18|94.38|0
1649802330000|2022-04-12 22:25:30|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1649802340000|2022-04-12 22:25:40|97.18|94.38|97.18|94.38|97.28|94.48|97.18|94.38|0
1649802350000|2022-04-12 22:25:50|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1649802360000|2022-04-12 22:26:00|97.12|94.32|97.18|94.38|97.28|94.48|97.12|94.32|0
1649802370000|2022-04-12 22:26:10|97.28|94.48|97.27|94.47|97.28|94.48|97.27|94.47|0
1649802380000|2022-04-12 22:26:20|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649802390000|2022-04-12 22:26:30|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1649802410000|2022-04-12 22:26:50|97.08|94.28|97.07|94.27|97.08|94.28|97.07|94.27|0
1649802420000|2022-04-12 22:27:00|96.98|94.18|97.07|94.27|97.07|94.27|96.98|94.18|0
1649802430000|2022-04-12 22:27:10|96.98|94.18|97.02|94.22|97.07|94.27|96.98|94.18|0
1649802440000|2022-04-12 22:27:20|97.07|94.27|97.12|94.32|97.12|94.32|97.07|94.27|0
1649802450000|2022-04-12 22:27:30|97.07|94.27|97.12|94.32|97.12|94.32|97.07|94.27|0
1649802460000|2022-04-12 22:27:40|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649802470000|2022-04-12 22:27:50|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1649802490000|2022-04-12 22:28:10|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649802500000|2022-04-12 22:28:20|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1649802510000|2022-04-12 22:28:30|97.17|94.37|97.07|94.27|97.17|94.37|97.07|94.27|0
1649802520000|2022-04-12 22:28:40|97.12|94.32|97.17|94.37|97.17|94.37|97.12|94.32|0
1649802550000|2022-04-12 22:29:10|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1649802560000|2022-04-12 22:29:20|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649802580000|2022-04-12 22:29:40|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1649802590000|2022-04-12 22:29:50|97.17|94.37|97.17|94.37|97.17|94.37|97.17|94.37|0
1649802600000|2022-04-12 22:30:00|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1649802610000|2022-04-12 22:30:10|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1649802620000|2022-04-12 22:30:20|97.42|94.62|97.37|94.57|97.42|94.62|97.37|94.57|0
1649802630000|2022-04-12 22:30:30|97.47|94.67|97.47|94.67|97.47|94.67|97.47|94.67|0
1649802640000|2022-04-12 22:30:40|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1649802650000|2022-04-12 22:30:50|97.47|94.67|97.67|94.87|97.67|94.87|97.47|94.67|0
1649802660000|2022-04-12 22:31:00|97.57|94.77|97.72|94.92|97.72|94.92|97.57|94.77|0
1649802670000|2022-04-12 22:31:10|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649802690000|2022-04-12 22:31:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649802700000|2022-04-12 22:31:40|97.67|94.87|97.47|94.67|97.67|94.87|97.47|94.67|0
1649802730000|2022-04-12 22:32:10|97.52|94.72|97.57|94.77|97.57|94.77|97.52|94.72|0
1649802740000|2022-04-12 22:32:20|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649802750000|2022-04-12 22:32:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649802760000|2022-04-12 22:32:40|97.67|94.87|97.77|94.97|97.77|94.97|97.67|94.87|0
1649802770000|2022-04-12 22:32:50|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649802780000|2022-04-12 22:33:00|97.77|94.97|97.77|94.97|97.82|95.02|97.77|94.97|0
1649802810000|2022-04-12 22:33:30|97.82|95.02|97.77|94.97|97.82|95.02|97.77|94.97|0
1649802840000|2022-04-12 22:34:00|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1649802850000|2022-04-12 22:34:10|97.72|94.92|97.67|94.87|97.72|94.92|97.67|94.87|0
1649802870000|2022-04-12 22:34:30|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1649802910000|2022-04-12 22:35:10|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1649802920000|2022-04-12 22:35:20|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1649802970000|2022-04-12 22:36:10|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1649803010000|2022-04-12 22:36:50|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1649803020000|2022-04-12 22:37:00|98.27|95.47|98.27|95.47|98.27|95.47|98.17|95.37|0
1649803030000|2022-04-12 22:37:10|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649803040000|2022-04-12 22:37:20|98.22|95.42|98.37|95.57|98.37|95.57|98.22|95.42|0
1649803080000|2022-04-12 22:38:00|98.27|95.47|98.47|95.67|98.47|95.67|98.27|95.47|0
1649803090000|2022-04-12 22:38:10|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1649803110000|2022-04-12 22:38:30|98.47|95.67|98.37|95.57|98.47|95.67|98.37|95.57|0
1649803120000|2022-04-12 22:38:40|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1649803130000|2022-04-12 22:38:50|98.32|95.52|98.27|95.47|98.32|95.52|98.27|95.47|0
1649803140000|2022-04-12 22:39:00|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649803180000|2022-04-12 22:39:40|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1649803190000|2022-04-12 22:39:50|98.17|95.37|98.07|95.27|98.17|95.37|98.07|95.27|0
1649803260000|2022-04-12 22:41:00|98.17|95.37|98.21|95.41|98.21|95.41|98.17|95.37|0
1649803270000|2022-04-12 22:41:10|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1649803280000|2022-04-12 22:41:20|98.11|95.31|98.17|95.37|98.17|95.37|98.11|95.31|0
1649803320000|2022-04-12 22:42:00|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649803330000|2022-04-12 22:42:10|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1649803360000|2022-04-12 22:42:40|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649803370000|2022-04-12 22:42:50|98.37|95.57|98.26|95.46|98.37|95.57|98.26|95.46|0
1649803380000|2022-04-12 22:43:00|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1649803390000|2022-04-12 22:43:10|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649803410000|2022-04-12 22:43:30|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649803460000|2022-04-12 22:44:20|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649803490000|2022-04-12 22:44:50|98.36|95.56|98.26|95.46|98.36|95.56|98.26|95.46|0
1649803500000|2022-04-12 22:45:00|98.31|95.51|98.31|95.51|98.31|95.51|98.26|95.46|0
1649803510000|2022-04-12 22:45:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1649803520000|2022-04-12 22:45:20|98.31|95.51|98.31|95.51|98.31|95.51|98.31|95.51|0
1649803530000|2022-04-12 22:45:30|98.26|95.46|98.26|95.46|98.31|95.51|98.26|95.46|0
1649803540000|2022-04-12 22:45:40|98.36|95.56|98.31|95.51|98.36|95.56|98.31|95.51|0
1649803550000|2022-04-12 22:45:50|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649803560000|2022-04-12 22:46:00|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649803600000|2022-04-12 22:46:40|98.21|95.41|98.26|95.46|98.26|95.46|98.21|95.41|0
1649803670000|2022-04-12 22:47:50|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649803710000|2022-04-12 22:48:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1649803720000|2022-04-12 22:48:40|98.16|95.36|98.16|95.36|98.16|95.36|98.16|95.36|0
1649803740000|2022-04-12 22:49:00|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1649803750000|2022-04-12 22:49:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1649803790000|2022-04-12 22:49:50|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1649803800000|2022-04-12 22:50:00|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1649803810000|2022-04-12 22:50:10|98.66|95.86|98.76|95.96|98.96|96.16|98.66|95.86|0
1649803820000|2022-04-12 22:50:20|98.81|96.01|98.96|96.16|98.96|96.16|98.81|96.01|0
1649803830000|2022-04-12 22:50:30|99.07|96.27|99.01|96.21|99.07|96.27|98.96|96.16|0
1649803840000|2022-04-12 22:50:40|98.96|96.16|99.17|96.37|99.17|96.37|98.96|96.16|0
1649803850000|2022-04-12 22:50:50|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1649803860000|2022-04-12 22:51:00|99.21|96.41|99.17|96.37|99.21|96.41|99.17|96.37|0
1649803870000|2022-04-12 22:51:10|99.27|96.47|99.17|96.37|99.27|96.47|99.17|96.37|0
1649803880000|2022-04-12 22:51:20|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1649803890000|2022-04-12 22:51:30|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1649803930000|2022-04-12 22:52:10|99.27|96.47|99.17|96.37|99.27|96.47|99.17|96.37|0
1649803980000|2022-04-12 22:53:00|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1649803990000|2022-04-12 22:53:10|98.96|96.16|99.16|96.36|99.16|96.36|98.96|96.16|0
1649804000000|2022-04-12 22:53:20|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1649804020000|2022-04-12 22:53:40|99.01|96.21|99.06|96.26|99.06|96.26|99.01|96.21|0
1649804050000|2022-04-12 22:54:10|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649804080000|2022-04-12 22:54:40|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649804120000|2022-04-12 22:55:20|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649804140000|2022-04-12 22:55:40|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649804170000|2022-04-12 22:56:10|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649804190000|2022-04-12 22:56:30|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649804210000|2022-04-12 22:56:50|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649804220000|2022-04-12 22:57:00|99.26|96.46|99.36|96.56|99.36|96.56|99.26|96.46|0
1649804230000|2022-04-12 22:57:10|99.47|96.67|99.36|96.56|99.47|96.67|99.36|96.56|0
1649804240000|2022-04-12 22:57:20|99.16|96.36|99.16|96.36|99.16|96.36|99.16|96.36|0
1649804250000|2022-04-12 22:57:30|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1649804260000|2022-04-12 22:57:40|99.47|96.67|99.47|96.67|99.47|96.67|99.47|96.67|0
1649804290000|2022-04-12 22:58:10|99.46|96.66|99.46|96.66|99.67|96.87|99.46|96.66|0
1649804300000|2022-04-12 22:58:20|99.36|96.56|99.51|96.71|99.51|96.71|99.36|96.56|0
1649804310000|2022-04-12 22:58:30|99.46|96.66|99.46|96.66|99.46|96.66|99.46|96.66|0
1649804320000|2022-04-12 22:58:40|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1649804330000|2022-04-12 22:58:50|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649804340000|2022-04-12 22:59:00|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1649804360000|2022-04-12 22:59:20|99.61|96.81|99.57|96.77|99.61|96.81|99.57|96.77|0
1649804380000|2022-04-12 22:59:40|99.61|96.81|99.67|96.87|99.67|96.87|99.61|96.81|0
1649804400000|2022-04-12 23:00:00|99.57|96.77|99.67|96.87|99.67|96.87|99.56|96.76|0
1649804430000|2022-04-12 23:00:30|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1649804440000|2022-04-12 23:00:40|99.56|96.76|99.56|96.76|99.56|96.76|99.56|96.76|0
1649804450000|2022-04-12 23:00:50|99.51|96.71|99.56|96.76|99.56|96.76|99.51|96.71|0
1649804470000|2022-04-12 23:01:10|99.67|96.87|99.77|96.97|99.77|96.97|99.67|96.87|0
1649804480000|2022-04-12 23:01:20|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1649804490000|2022-04-12 23:01:30|99.77|96.97|99.77|96.97|99.77|96.97|99.77|96.97|0
1649804500000|2022-04-12 23:01:40|99.87|97.07|99.77|96.97|99.87|97.07|99.77|96.97|0
1649804510000|2022-04-12 23:01:50|99.87|97.07|99.56|96.76|99.87|97.07|99.56|96.76|0
1649804520000|2022-04-12 23:02:00|99.67|96.87|99.77|96.97|99.77|96.97|99.66|96.86|0
1649804530000|2022-04-12 23:02:10|99.82|97.02|99.87|97.07|99.87|97.07|99.82|97.02|0
1649804550000|2022-04-12 23:02:30|99.97|97.17|99.97|97.17|99.97|97.17|99.92|97.12|0
1649804560000|2022-04-12 23:02:40|99.87|97.07|99.87|97.07|99.87|97.07|99.87|97.07|0
1649804570000|2022-04-12 23:02:50|99.97|97.17|99.77|96.97|99.97|97.17|99.77|96.97|0
1649804580000|2022-04-12 23:03:00|99.81|97.01|99.77|96.97|99.81|97.01|99.77|96.97|0
1649804610000|2022-04-12 23:03:30|99.81|97.01|99.77|96.97|99.81|97.01|99.77|96.97|0
1649804620000|2022-04-12 23:03:40|99.87|97.07|99.97|97.17|99.97|97.17|99.87|97.07|0
1649804650000|2022-04-12 23:04:10|100.07|97.27|99.97|97.17|100.07|97.27|99.97|97.17|0
1649804660000|2022-04-12 23:04:20|99.87|97.07|99.97|97.17|99.97|97.17|99.87|97.07|0
1649804680000|2022-04-12 23:04:40|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1649804700000|2022-04-12 23:05:00|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1649804720000|2022-04-12 23:05:20|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1649804740000|2022-04-12 23:05:40|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1649804750000|2022-04-12 23:05:50|100.17|97.37|100.27|97.47|100.27|97.47|100.17|97.37|0
1649804760000|2022-04-12 23:06:00|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1649804770000|2022-04-12 23:06:10|100.22|97.42|100.27|97.47|100.27|97.47|100.22|97.42|0
1649804780000|2022-04-12 23:06:20|100.37|97.57|100.17|97.37|100.37|97.57|100.17|97.37|0
1649804790000|2022-04-12 23:06:30|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1649804800000|2022-04-12 23:06:40|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1649804820000|2022-04-12 23:07:00|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1649804870000|2022-04-12 23:07:50|100.17|97.37|100.27|97.47|100.27|97.47|100.17|97.37|0
1649804880000|2022-04-12 23:08:00|100.22|97.42|100.37|97.57|100.37|97.57|100.22|97.42|0
1649804900000|2022-04-12 23:08:20|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1649804910000|2022-04-12 23:08:30|100.37|97.57|100.27|97.47|100.37|97.57|100.27|97.47|0
1649804950000|2022-04-12 23:09:10|100.17|97.37|100.22|97.42|100.22|97.42|100.17|97.37|0
1649804960000|2022-04-12 23:09:20|100.27|97.47|100.37|97.57|100.37|97.57|100.27|97.47|0
1649804990000|2022-04-12 23:09:50|100.42|97.62|100.47|97.67|100.47|97.67|100.42|97.62|0
1649805000000|2022-04-12 23:10:00|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1649805010000|2022-04-12 23:10:10|100.47|97.67|100.47|97.67|100.47|97.67|100.47|97.67|0
1649805020000|2022-04-12 23:10:20|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1649805040000|2022-04-12 23:10:40|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1649805070000|2022-04-12 23:11:10|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1649805080000|2022-04-12 23:11:20|100.32|97.52|100.27|97.47|100.32|97.52|100.27|97.47|0
1649805090000|2022-04-12 23:11:30|100.17|97.37|100.27|97.47|100.27|97.47|100.17|97.37|0
1649805120000|2022-04-12 23:12:00|100.37|97.57|100.42|97.62|100.42|97.62|100.37|97.57|0
1649805130000|2022-04-12 23:12:10|100.37|97.57|100.37|97.57|100.37|97.57|100.37|97.57|0
1649805160000|2022-04-12 23:12:40|100.47|97.67|100.47|97.67|100.47|97.67|100.47|97.67|0
1649805180000|2022-04-12 23:13:00|100.42|97.62|100.47|97.67|100.47|97.67|100.42|97.62|0
1649805190000|2022-04-12 23:13:10|100.37|97.57|100.42|97.62|100.42|97.62|100.37|97.57|0
1649805200000|2022-04-12 23:13:20|100.37|97.57|100.37|97.57|100.42|97.62|100.37|97.57|0
1649805220000|2022-04-12 23:13:40|100.27|97.47|100.16|97.36|100.27|97.47|100.16|97.36|0
1649805300000|2022-04-12 23:15:00|100.11|97.31|100.16|97.36|100.16|97.36|100.11|97.31|0
1649805310000|2022-04-12 23:15:10|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1649805330000|2022-04-12 23:15:30|100.06|97.26|100.06|97.26|100.06|97.26|100.06|97.26|0
1649805350000|2022-04-12 23:15:50|100.01|97.21|100.06|97.26|100.06|97.26|100.01|97.21|0
1649805360000|2022-04-12 23:16:00|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805420000|2022-04-12 23:17:00|100.06|97.26|100.06|97.26|100.06|97.26|100.06|97.26|0
1649805430000|2022-04-12 23:17:10|100.01|97.21|99.96|97.16|100.01|97.21|99.96|97.16|0
1649805460000|2022-04-12 23:17:40|99.91|97.11|99.86|97.06|99.96|97.16|99.86|97.06|0
1649805490000|2022-04-12 23:18:10|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1649805500000|2022-04-12 23:18:20|99.91|97.11|99.96|97.16|99.96|97.16|99.91|97.11|0
1649805540000|2022-04-12 23:19:00|100.06|97.26|100.06|97.26|100.06|97.26|100.06|97.26|0
1649805550000|2022-04-12 23:19:10|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805570000|2022-04-12 23:19:30|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1649805580000|2022-04-12 23:19:40|100.31|97.51|100.36|97.56|100.36|97.56|100.31|97.51|0
1649805590000|2022-04-12 23:19:50|100.47|97.67|100.36|97.56|100.47|97.67|100.36|97.56|0
1649805600000|2022-04-12 23:20:00|100.26|97.46|100.26|97.46|100.26|97.46|100.16|97.36|0
1649805610000|2022-04-12 23:20:10|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805620000|2022-04-12 23:20:20|100.21|97.41|100.26|97.46|100.26|97.46|100.16|97.36|0
1649805630000|2022-04-12 23:20:30|100.21|97.41|100.16|97.36|100.21|97.41|100.16|97.36|0
1649805640000|2022-04-12 23:20:40|100.01|97.21|99.96|97.16|100.01|97.21|99.96|97.16|0
1649805650000|2022-04-12 23:20:50|99.9|97.1|99.85|97.05|99.9|97.1|99.85|97.05|0
1649805670000|2022-04-12 23:21:10|99.96|97.16|99.96|97.16|99.96|97.16|99.9|97.1|0
1649805680000|2022-04-12 23:21:20|99.9|97.1|99.9|97.1|99.9|97.1|99.9|97.1|0
1649805690000|2022-04-12 23:21:30|99.85|97.05|99.85|97.05|99.85|97.05|99.85|97.05|0
1649805720000|2022-04-12 23:22:00|99.96|97.16|99.96|97.16|99.96|97.16|99.96|97.16|0
1649805740000|2022-04-12 23:22:20|99.95|97.15|100.06|97.26|100.06|97.26|99.95|97.15|0
1649805750000|2022-04-12 23:22:30|100|97.2|100|97.2|100|97.2|100|97.2|0
1649805760000|2022-04-12 23:22:40|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1649805770000|2022-04-12 23:22:50|100.06|97.26|100|97.2|100.06|97.26|99.95|97.15|0
1649805780000|2022-04-12 23:23:00|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1649805820000|2022-04-12 23:23:40|99.85|97.05|99.95|97.15|99.95|97.15|99.85|97.05|0
1649805830000|2022-04-12 23:23:50|99.9|97.1|99.85|97.05|99.95|97.15|99.85|97.05|0
1649805860000|2022-04-12 23:24:20|99.95|97.15|100.06|97.26|100.06|97.26|99.95|97.15|0
1649805880000|2022-04-12 23:24:40|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1649805900000|2022-04-12 23:25:00|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805910000|2022-04-12 23:25:10|100.26|97.46|100.26|97.46|100.26|97.46|100.26|97.46|0
1649805920000|2022-04-12 23:25:20|100.31|97.51|100.46|97.66|100.46|97.66|100.31|97.51|0
1649805930000|2022-04-12 23:25:30|100.36|97.56|100.26|97.46|100.36|97.56|100.26|97.46|0
1649805940000|2022-04-12 23:25:40|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805950000|2022-04-12 23:25:50|100.26|97.46|100.16|97.36|100.26|97.46|100.16|97.36|0
1649805960000|2022-04-12 23:26:00|100.2|97.4|100.2|97.4|100.2|97.4|100.2|97.4|0
1649805970000|2022-04-12 23:26:10|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1649805980000|2022-04-12 23:26:20|100.2|97.4|100.16|97.36|100.2|97.4|100.16|97.36|0
1649806000000|2022-04-12 23:26:40|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1649806010000|2022-04-12 23:26:50|100.1|97.3|100.26|97.46|100.26|97.46|100.1|97.3|0
1649806020000|2022-04-12 23:27:00|100.2|97.4|100.26|97.46|100.26|97.46|100.16|97.36|0
1649806030000|2022-04-12 23:27:10|100.36|97.56|100.46|97.66|100.46|97.66|100.36|97.56|0
1649806060000|2022-04-12 23:27:40|100.51|97.71|100.46|97.66|100.51|97.71|100.46|97.66|0
1649806110000|2022-04-12 23:28:30|100.36|97.56|100.26|97.46|100.36|97.56|100.26|97.46|0
1649806120000|2022-04-12 23:28:40|100.15|97.35|100.26|97.46|100.26|97.46|100.15|97.35|0
1649806150000|2022-04-12 23:29:10|100.3|97.5|100.3|97.5|100.36|97.56|100.3|97.5|0
1649806160000|2022-04-12 23:29:20|100.36|97.56|100.3|97.5|100.36|97.56|100.3|97.5|0
1649806170000|2022-04-12 23:29:30|100.26|97.46|100.36|97.56|100.36|97.56|100.26|97.46|0
1649806180000|2022-04-12 23:29:40|100.26|97.46|100.25|97.45|100.26|97.46|100.25|97.45|0
1649806210000|2022-04-12 23:30:10|100.3|97.5|100.25|97.45|100.3|97.5|100.25|97.45|0
1649806250000|2022-04-12 23:30:50|100.15|97.35|100.05|97.25|100.15|97.35|100.05|97.25|0
1649806270000|2022-04-12 23:31:10|100.15|97.35|100.25|97.45|100.25|97.45|100.15|97.35|0
1649806310000|2022-04-12 23:31:50|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1649806340000|2022-04-12 23:32:20|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1649806370000|2022-04-12 23:32:50|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1649806400000|2022-04-12 23:33:20|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1649806430000|2022-04-12 23:33:50|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1649806460000|2022-04-12 23:34:20|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1649806500000|2022-04-12 23:35:00|99.74|96.94|99.84|97.04|99.84|97.04|99.74|96.94|0
1649806510000|2022-04-12 23:35:10|99.95|97.15|99.95|97.15|99.95|97.15|99.95|97.15|0
1649806550000|2022-04-12 23:35:50|100.05|97.25|100.25|97.45|100.25|97.45|100.05|97.25|0
1649806590000|2022-04-12 23:36:30|100.3|97.5|100.35|97.55|100.35|97.55|100.3|97.5|0
1649806600000|2022-04-12 23:36:40|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1649806620000|2022-04-12 23:37:00|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1649806630000|2022-04-12 23:37:10|100.09|97.29|100.05|97.25|100.09|97.29|100.05|97.25|0
1649806640000|2022-04-12 23:37:20|99.94|97.14|99.84|97.04|99.94|97.14|99.84|97.04|0
1649806650000|2022-04-12 23:37:30|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1649806660000|2022-04-12 23:37:40|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1649806680000|2022-04-12 23:38:00|99.69|96.89|99.64|96.84|99.69|96.89|99.64|96.84|0
1649806720000|2022-04-12 23:38:40|99.69|96.89|99.74|96.94|99.74|96.94|99.69|96.89|0
1649806770000|2022-04-12 23:39:30|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1649806780000|2022-04-12 23:39:40|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1649806800000|2022-04-12 23:40:00|99.64|96.84|99.64|96.84|99.64|96.84|99.64|96.84|0
1649806820000|2022-04-12 23:40:20|99.74|96.94|99.84|97.04|99.84|97.04|99.74|96.94|0
1649806830000|2022-04-12 23:40:30|99.74|96.94|99.84|97.04|99.84|97.04|99.74|96.94|0
1649806860000|2022-04-12 23:41:00|99.94|97.14|99.94|97.14|99.94|97.14|99.94|97.14|0
1649806880000|2022-04-12 23:41:20|100.04|97.24|99.99|97.19|100.04|97.24|99.99|97.19|0
1649806890000|2022-04-12 23:41:30|100.04|97.24|99.94|97.14|100.04|97.24|99.94|97.14|0
1649806900000|2022-04-12 23:41:40|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1649806920000|2022-04-12 23:42:00|99.94|97.14|100.04|97.24|100.04|97.24|99.94|97.14|0
1649806930000|2022-04-12 23:42:10|99.94|97.14|99.99|97.19|99.99|97.19|99.94|97.14|0
1649806940000|2022-04-12 23:42:20|100.04|97.24|100.14|97.34|100.14|97.34|99.94|97.14|0
1649806950000|2022-04-12 23:42:30|100.25|97.45|100.25|97.45|100.25|97.45|100.25|97.45|0
1649806960000|2022-04-12 23:42:40|100.14|97.34|100.14|97.34|100.25|97.45|100.14|97.34|0
1649806970000|2022-04-12 23:42:50|100.04|97.24|100.04|97.24|100.04|97.24|100.04|97.24|0
1649806980000|2022-04-12 23:43:00|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1649806990000|2022-04-12 23:43:10|100.19|97.39|100.14|97.34|100.19|97.39|100.14|97.34|0
1649807000000|2022-04-12 23:43:20|100.25|97.45|100.25|97.45|100.25|97.45|100.14|97.34|0
1649807010000|2022-04-12 23:43:30|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1649807030000|2022-04-12 23:43:50|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1649807050000|2022-04-12 23:44:10|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1649807060000|2022-04-12 23:44:20|100.35|97.55|100.35|97.55|100.35|97.55|100.35|97.55|0
1649807090000|2022-04-12 23:44:50|100.24|97.44|100.24|97.44|100.24|97.44|100.24|97.44|0
1649807100000|2022-04-12 23:45:00|100.35|97.55|100.45|97.65|100.45|97.65|100.35|97.55|0
1649807120000|2022-04-12 23:45:20|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1649807130000|2022-04-12 23:45:30|100.6|97.8|100.55|97.75|100.65|97.85|100.55|97.75|0
1649807140000|2022-04-12 23:45:40|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1649807150000|2022-04-12 23:45:50|100.55|97.75|100.55|97.75|100.55|97.75|100.55|97.75|0
1649807160000|2022-04-12 23:46:00|100.65|97.85|100.65|97.85|100.65|97.85|100.6|97.8|0
1649807170000|2022-04-12 23:46:10|100.55|97.75|100.65|97.85|100.65|97.85|100.55|97.75|0
1649807180000|2022-04-12 23:46:20|100.55|97.75|100.5|97.7|100.55|97.75|100.5|97.7|0
1649807190000|2022-04-12 23:46:30|100.55|97.75|100.5|97.7|100.55|97.75|100.45|97.65|0
1649807200000|2022-04-12 23:46:40|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1649807210000|2022-04-12 23:46:50|100.34|97.54|100.39|97.59|100.39|97.59|100.34|97.54|0
1649807220000|2022-04-12 23:47:00|100.45|97.65|100.55|97.75|100.55|97.75|100.45|97.65|0
1649807240000|2022-04-12 23:47:20|100.6|97.8|100.55|97.75|100.6|97.8|100.55|97.75|0
1649807260000|2022-04-12 23:47:40|100.65|97.85|100.55|97.75|100.65|97.85|100.55|97.75|0
1649807270000|2022-04-12 23:47:50|100.65|97.85|100.65|97.85|100.65|97.85|100.65|97.85|0
1649807300000|2022-04-12 23:48:20|100.7|97.9|100.7|97.9|100.7|97.9|100.7|97.9|0
1649807310000|2022-04-12 23:48:30|100.75|97.95|100.65|97.85|100.75|97.95|100.65|97.85|0
1649807330000|2022-04-12 23:48:50|100.75|97.95|100.75|97.95|100.75|97.95|100.75|97.95|0
1649807360000|2022-04-12 23:49:20|100.8|98|100.85|98.05|100.85|98.05|100.8|98|0
1649807370000|2022-04-12 23:49:30|100.8|98|100.85|98.05|100.85|98.05|100.8|98|0
1649807380000|2022-04-12 23:49:40|100.75|97.95|100.85|98.05|100.85|98.05|100.75|97.95|0
1649807390000|2022-04-12 23:49:50|100.96|98.16|100.96|98.16|100.96|98.16|100.96|98.16|0
1649807400000|2022-04-12 23:50:00|101.06|98.26|101.21|98.41|101.26|98.46|101.06|98.26|0
1649807410000|2022-04-12 23:50:10|101.26|98.46|101.26|98.46|101.26|98.46|101.16|98.36|0
1649807420000|2022-04-12 23:50:20|101.47|98.67|101.57|98.77|101.57|98.77|101.47|98.67|0
1649807430000|2022-04-12 23:50:30|101.67|98.87|101.57|98.77|101.67|98.87|101.47|98.67|0
1649807440000|2022-04-12 23:50:40|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1649807450000|2022-04-12 23:50:50|101.57|98.77|101.57|98.77|101.57|98.77|101.47|98.67|0
1649807460000|2022-04-12 23:51:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1649807480000|2022-04-12 23:51:20|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1649807490000|2022-04-12 23:51:30|101.47|98.67|101.57|98.77|101.57|98.77|101.47|98.67|0
1649807500000|2022-04-12 23:51:40|101.52|98.72|101.57|98.77|101.57|98.77|101.52|98.72|0
1649807510000|2022-04-12 23:51:50|101.52|98.72|101.57|98.77|101.57|98.77|101.52|98.72|0
1649807520000|2022-04-12 23:52:00|101.67|98.87|101.67|98.87|101.67|98.87|101.57|98.77|0
1649807530000|2022-04-12 23:52:10|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1649807540000|2022-04-12 23:52:20|101.47|98.67|101.57|98.77|101.57|98.77|101.47|98.67|0
1649807560000|2022-04-12 23:52:40|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1649807580000|2022-04-12 23:53:00|101.57|98.77|101.47|98.67|101.57|98.77|101.47|98.67|0
1649807600000|2022-04-12 23:53:20|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1649807610000|2022-04-12 23:53:30|101.47|98.67|101.57|98.77|101.57|98.77|101.47|98.67|0
1649807630000|2022-04-12 23:53:50|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1649807640000|2022-04-12 23:54:00|101.77|98.97|101.67|98.87|101.77|98.97|101.67|98.87|0
1649807660000|2022-04-12 23:54:20|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1649807670000|2022-04-12 23:54:30|101.46|98.66|101.46|98.66|101.46|98.66|101.46|98.66|0
1649807680000|2022-04-12 23:54:40|101.36|98.56|101.46|98.66|101.46|98.66|101.36|98.56|0
1649807700000|2022-04-12 23:55:00|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1649807710000|2022-04-12 23:55:10|101.62|98.82|101.57|98.77|101.62|98.82|101.57|98.77|0
1649807720000|2022-04-12 23:55:20|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1649807730000|2022-04-12 23:55:30|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1649807740000|2022-04-12 23:55:40|101.62|98.82|101.67|98.87|101.67|98.87|101.62|98.82|0
1649807750000|2022-04-12 23:55:50|101.62|98.82|101.67|98.87|101.67|98.87|101.62|98.82|0
1649807760000|2022-04-12 23:56:00|101.62|98.82|101.62|98.82|101.62|98.82|101.62|98.82|0
1649807770000|2022-04-12 23:56:10|101.57|98.77|101.57|98.77|101.67|98.87|101.57|98.77|0
1649807780000|2022-04-12 23:56:20|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1649807790000|2022-04-12 23:56:30|101.62|98.82|101.57|98.77|101.62|98.82|101.57|98.77|0
1649807800000|2022-04-12 23:56:40|101.62|98.82|101.57|98.77|101.67|98.87|101.57|98.77|0
1649807820000|2022-04-12 23:57:00|101.51|98.71|101.46|98.66|101.51|98.71|101.46|98.66|0
1649807840000|2022-04-12 23:57:20|101.36|98.56|101.46|98.66|101.46|98.66|101.36|98.56|0
1649807860000|2022-04-12 23:57:40|101.57|98.77|101.56|98.76|101.57|98.77|101.56|98.76|0
1649807870000|2022-04-12 23:57:50|101.67|98.87|101.56|98.76|101.67|98.87|101.56|98.76|0
1649807900000|2022-04-12 23:58:20|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1649807910000|2022-04-12 23:58:30|101.67|98.87|101.56|98.76|101.67|98.87|101.56|98.76|0
1649807940000|2022-04-12 23:59:00|101.67|98.87|101.56|98.76|101.67|98.87|101.56|98.76|0
1649807950000|2022-04-12 23:59:10|101.46|98.66|101.56|98.76|101.56|98.76|101.46|98.66|0
1649807960000|2022-04-12 23:59:20|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1649807980000|2022-04-12 23:59:40|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1649807990000|2022-04-12 23:59:50|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1649808010000|2022-04-13 00:00:10|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1649808030000|2022-04-13 00:00:30|101.67|98.87|101.77|98.97|101.77|98.97|101.67|98.87|0
1649808040000|2022-04-13 00:00:40|101.67|98.87|101.97|99.17|101.97|99.17|101.67|98.87|0
1649808060000|2022-04-13 00:01:00|102.08|99.28|102.13|99.33|102.18|99.38|102.08|99.28|0
1649808070000|2022-04-13 00:01:10|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1649808080000|2022-04-13 00:01:20|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1649808090000|2022-04-13 00:01:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1649808100000|2022-04-13 00:01:40|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1649808110000|2022-04-13 00:01:50|102.02|99.22|102.08|99.28|102.08|99.28|102.02|99.22|0
1649808120000|2022-04-13 00:02:00|101.97|99.17|101.97|99.17|102.08|99.28|101.97|99.17|0
1649808130000|2022-04-13 00:02:10|102.08|99.28|102.02|99.22|102.08|99.28|102.02|99.22|0
1649808140000|2022-04-13 00:02:20|101.97|99.17|102.02|99.22|102.02|99.22|101.97|99.17|0
1649808150000|2022-04-13 00:02:30|102.08|99.28|102.39|99.59|102.39|99.59|102.08|99.28|0
1649808160000|2022-04-13 00:02:40|102.28|99.48|102.28|99.48|102.28|99.48|102.18|99.38|0
1649808170000|2022-04-13 00:02:50|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1649808180000|2022-04-13 00:03:00|102.28|99.48|102.23|99.43|102.28|99.48|102.18|99.38|0
1649808190000|2022-04-13 00:03:10|102.28|99.48|102.18|99.38|102.28|99.48|102.18|99.38|0
1649808200000|2022-04-13 00:03:20|102.08|99.28|102.18|99.38|102.18|99.38|102.08|99.28|0
1649808210000|2022-04-13 00:03:30|102.08|99.28|102.08|99.28|102.08|99.28|101.97|99.17|0
1649808220000|2022-04-13 00:03:40|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1649808230000|2022-04-13 00:03:50|102.08|99.28|102.02|99.22|102.08|99.28|101.97|99.17|0
1649808240000|2022-04-13 00:04:00|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1649808250000|2022-04-13 00:04:10|102.02|99.22|101.92|99.12|102.02|99.22|101.92|99.12|0
1649808260000|2022-04-13 00:04:20|101.82|99.02|101.97|99.17|101.97|99.17|101.82|99.02|0
1649808270000|2022-04-13 00:04:30|102.07|99.27|102.07|99.27|102.12|99.32|102.07|99.27|0
1649808290000|2022-04-13 00:04:50|102.12|99.32|101.97|99.17|102.12|99.32|101.97|99.17|0
1649808300000|2022-04-13 00:05:00|102.07|99.27|101.97|99.17|102.07|99.27|101.97|99.17|0
1649808310000|2022-04-13 00:05:10|102.02|99.22|102.07|99.27|102.07|99.27|101.97|99.17|0
1649808320000|2022-04-13 00:05:20|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1649808330000|2022-04-13 00:05:30|101.77|98.97|101.76|98.96|101.77|98.97|101.66|98.86|0
1649808340000|2022-04-13 00:05:40|101.87|99.07|101.76|98.96|101.87|99.07|101.76|98.96|0
1649808370000|2022-04-13 00:06:10|101.66|98.86|101.71|98.91|101.71|98.91|101.66|98.86|0
1649808380000|2022-04-13 00:06:20|101.76|98.96|101.76|98.96|101.76|98.96|101.66|98.86|0
1649808390000|2022-04-13 00:06:30|101.66|98.86|101.71|98.91|101.76|98.96|101.66|98.86|0
1649808400000|2022-04-13 00:06:40|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1649808410000|2022-04-13 00:06:50|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1649808420000|2022-04-13 00:07:00|101.71|98.91|101.87|99.07|101.87|99.07|101.66|98.86|0
1649808430000|2022-04-13 00:07:10|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1649808440000|2022-04-13 00:07:20|101.87|99.07|101.87|99.07|101.87|99.07|101.81|99.01|0
1649808450000|2022-04-13 00:07:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1649808460000|2022-04-13 00:07:40|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1649808470000|2022-04-13 00:07:50|102.18|99.38|102.28|99.48|102.28|99.48|102.18|99.38|0
1649808480000|2022-04-13 00:08:00|102.18|99.38|102.28|99.48|102.28|99.48|102.18|99.38|0
1649808500000|2022-04-13 00:08:20|102.38|99.58|102.28|99.48|102.38|99.58|102.28|99.48|0
1649808520000|2022-04-13 00:08:40|102.17|99.37|102.28|99.48|102.28|99.48|102.17|99.37|0
1649808530000|2022-04-13 00:08:50|102.22|99.42|102.17|99.37|102.22|99.42|102.17|99.37|0
1649808540000|2022-04-13 00:09:00|102.07|99.27|102.17|99.37|102.17|99.37|102.07|99.27|0
1649808550000|2022-04-13 00:09:10|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1649808560000|2022-04-13 00:09:20|102.02|99.22|102.07|99.27|102.07|99.27|102.02|99.22|0
1649808580000|2022-04-13 00:09:40|102.12|99.32|102.17|99.37|102.17|99.37|102.12|99.32|0
1649808600000|2022-04-13 00:10:00|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1649808610000|2022-04-13 00:10:10|102.17|99.37|102.22|99.42|102.22|99.42|102.17|99.37|0
1649808620000|2022-04-13 00:10:20|102.17|99.37|102.07|99.27|102.17|99.37|102.07|99.27|0
1649808630000|2022-04-13 00:10:30|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1649808640000|2022-04-13 00:10:40|102.07|99.27|101.97|99.17|102.07|99.27|101.97|99.17|0
1649808660000|2022-04-13 00:11:00|102.02|99.22|102.07|99.27|102.07|99.27|102.02|99.22|0
1649808690000|2022-04-13 00:11:30|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1649808700000|2022-04-13 00:11:40|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1649808710000|2022-04-13 00:11:50|102.12|99.32|101.97|99.17|102.12|99.32|101.97|99.17|0
1649808720000|2022-04-13 00:12:00|102.02|99.22|101.97|99.17|102.07|99.27|101.97|99.17|0
1649808730000|2022-04-13 00:12:10|101.86|99.06|101.97|99.17|101.97|99.17|101.86|99.06|0
1649808740000|2022-04-13 00:12:20|101.91|99.11|101.86|99.06|101.91|99.11|101.86|99.06|0
1649808750000|2022-04-13 00:12:30|101.76|98.96|101.86|99.06|101.86|99.06|101.76|98.96|0
1649808760000|2022-04-13 00:12:40|101.97|99.17|102.17|99.37|102.17|99.37|101.97|99.17|0
1649808770000|2022-04-13 00:12:50|102.28|99.48|102.27|99.47|102.28|99.48|102.27|99.47|0
1649808780000|2022-04-13 00:13:00|102.17|99.37|102.22|99.42|102.22|99.42|102.07|99.27|0
1649808790000|2022-04-13 00:13:10|102.17|99.37|102.07|99.27|102.17|99.37|102.07|99.27|0
1649808800000|2022-04-13 00:13:20|102.01|99.21|102.07|99.27|102.07|99.27|101.97|99.17|0
1649808810000|2022-04-13 00:13:30|101.97|99.17|102.01|99.21|102.01|99.21|101.97|99.17|0
1649808820000|2022-04-13 00:13:40|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1649808830000|2022-04-13 00:13:50|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649808840000|2022-04-13 00:14:00|101.86|99.06|101.96|99.16|101.96|99.16|101.86|99.06|0
1649808850000|2022-04-13 00:14:10|102.01|99.21|101.96|99.16|102.07|99.27|101.96|99.16|0
1649808860000|2022-04-13 00:14:20|102.01|99.21|101.96|99.16|102.01|99.21|101.96|99.16|0
1649808880000|2022-04-13 00:14:40|101.91|99.11|101.96|99.16|101.96|99.16|101.86|99.06|0
1649808890000|2022-04-13 00:14:50|101.86|99.06|101.86|99.06|101.96|99.16|101.86|99.06|0
1649808900000|2022-04-13 00:15:00|101.96|99.16|102.07|99.27|102.07|99.27|101.96|99.16|0
1649808910000|2022-04-13 00:15:10|101.96|99.16|102.01|99.21|102.07|99.27|101.96|99.16|0
1649808920000|2022-04-13 00:15:20|102.07|99.27|102.17|99.37|102.17|99.37|102.07|99.27|0
1649808940000|2022-04-13 00:15:40|102.12|99.32|102.07|99.27|102.12|99.32|102.07|99.27|0
1649808950000|2022-04-13 00:15:50|102.17|99.37|102.07|99.27|102.17|99.37|102.07|99.27|0
1649808960000|2022-04-13 00:16:00|102.01|99.21|102.07|99.27|102.07|99.27|102.01|99.21|0
1649808970000|2022-04-13 00:16:10|102.01|99.21|102.17|99.37|102.17|99.37|102.01|99.21|0
1649808990000|2022-04-13 00:16:30|102.12|99.32|102.07|99.27|102.17|99.37|102.07|99.27|0
1649809000000|2022-04-13 00:16:40|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1649809010000|2022-04-13 00:16:50|102.07|99.27|101.96|99.16|102.07|99.27|101.96|99.16|0
1649809020000|2022-04-13 00:17:00|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1649809030000|2022-04-13 00:17:10|101.96|99.16|102.07|99.27|102.07|99.27|101.96|99.16|0
1649809040000|2022-04-13 00:17:20|101.96|99.16|102.17|99.37|102.17|99.37|101.96|99.16|0
1649809060000|2022-04-13 00:17:40|102.27|99.47|102.27|99.47|102.27|99.47|102.27|99.47|0
1649809070000|2022-04-13 00:17:50|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1649809080000|2022-04-13 00:18:00|102.27|99.47|102.17|99.37|102.27|99.47|102.17|99.37|0
1649809090000|2022-04-13 00:18:10|102.27|99.47|101.86|99.06|102.27|99.47|101.76|98.96|0
1649809110000|2022-04-13 00:18:30|101.91|99.11|101.91|99.11|101.91|99.11|101.91|99.11|0
1649809120000|2022-04-13 00:18:40|101.86|99.06|101.65|98.85|101.86|99.06|101.65|98.85|0
1649809130000|2022-04-13 00:18:50|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1649809150000|2022-04-13 00:19:10|101.75|98.95|101.86|99.06|101.86|99.06|101.75|98.95|0
1649809160000|2022-04-13 00:19:20|101.8|99|101.86|99.06|101.86|99.06|101.75|98.95|0
1649809170000|2022-04-13 00:19:30|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809200000|2022-04-13 00:20:00|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1649809210000|2022-04-13 00:20:10|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809220000|2022-04-13 00:20:20|101.91|99.11|101.96|99.16|101.96|99.16|101.86|99.06|0
1649809240000|2022-04-13 00:20:40|101.91|99.11|101.91|99.11|101.96|99.16|101.91|99.11|0
1649809250000|2022-04-13 00:20:50|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809260000|2022-04-13 00:21:00|101.86|99.06|101.96|99.16|101.96|99.16|101.86|99.06|0
1649809290000|2022-04-13 00:21:30|101.86|99.06|101.91|99.11|101.91|99.11|101.86|99.06|0
1649809300000|2022-04-13 00:21:40|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1649809320000|2022-04-13 00:22:00|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809330000|2022-04-13 00:22:10|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1649809340000|2022-04-13 00:22:20|101.96|99.16|101.91|99.11|101.96|99.16|101.86|99.06|0
1649809350000|2022-04-13 00:22:30|101.96|99.16|101.86|99.06|101.96|99.16|101.86|99.06|0
1649809370000|2022-04-13 00:22:50|101.8|99|101.75|98.95|101.8|99|101.75|98.95|0
1649809380000|2022-04-13 00:23:00|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1649809390000|2022-04-13 00:23:10|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1649809400000|2022-04-13 00:23:20|101.85|99.05|101.9|99.1|101.9|99.1|101.85|99.05|0
1649809410000|2022-04-13 00:23:30|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809420000|2022-04-13 00:23:40|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1649809440000|2022-04-13 00:24:00|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1649809450000|2022-04-13 00:24:10|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1649809470000|2022-04-13 00:24:30|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809480000|2022-04-13 00:24:40|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1649809490000|2022-04-13 00:24:50|101.85|99.05|101.9|99.1|101.96|99.16|101.85|99.05|0
1649809500000|2022-04-13 00:25:00|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1649809510000|2022-04-13 00:25:10|101.85|99.05|101.75|98.95|101.85|99.05|101.75|98.95|0
1649809520000|2022-04-13 00:25:20|101.85|99.05|101.65|98.85|101.85|99.05|101.65|98.85|0
1649809530000|2022-04-13 00:25:30|101.75|98.95|101.65|98.85|101.75|98.95|101.65|98.85|0
1649809560000|2022-04-13 00:26:00|101.44|98.64|101.49|98.69|101.54|98.74|101.44|98.64|0
1649809570000|2022-04-13 00:26:10|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1649809580000|2022-04-13 00:26:20|101.24|98.44|101.34|98.54|101.34|98.54|101.18|98.38|0
1649809590000|2022-04-13 00:26:30|101.24|98.44|101.03|98.23|101.24|98.44|101.03|98.23|0
1649809600000|2022-04-13 00:26:40|101.13|98.33|101.24|98.44|101.24|98.44|101.13|98.33|0
1649809610000|2022-04-13 00:26:50|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1649809620000|2022-04-13 00:27:00|101.24|98.44|101.08|98.28|101.34|98.54|101.08|98.28|0
1649809630000|2022-04-13 00:27:10|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649809640000|2022-04-13 00:27:20|101.18|98.38|101.24|98.44|101.24|98.44|101.18|98.38|0
1649809650000|2022-04-13 00:27:30|101.13|98.33|101.13|98.33|101.13|98.33|101.13|98.33|0
1649809670000|2022-04-13 00:27:50|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649809680000|2022-04-13 00:28:00|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649809690000|2022-04-13 00:28:10|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649809700000|2022-04-13 00:28:20|101.34|98.54|101.44|98.64|101.44|98.64|101.34|98.54|0
1649809710000|2022-04-13 00:28:30|101.34|98.54|101.44|98.64|101.44|98.64|101.34|98.54|0
1649809720000|2022-04-13 00:28:40|101.34|98.54|101.23|98.43|101.34|98.54|101.23|98.43|0
1649809730000|2022-04-13 00:28:50|101.28|98.48|101.44|98.64|101.44|98.64|101.28|98.48|0
1649809750000|2022-04-13 00:29:10|101.34|98.54|101.39|98.59|101.44|98.64|101.34|98.54|0
1649809760000|2022-04-13 00:29:20|101.44|98.64|101.23|98.43|101.44|98.64|101.13|98.33|0
1649809780000|2022-04-13 00:29:40|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1649809790000|2022-04-13 00:29:50|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649809800000|2022-04-13 00:30:00|101.34|98.54|101.13|98.33|101.34|98.54|101.13|98.33|0
1649809820000|2022-04-13 00:30:20|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649809830000|2022-04-13 00:30:30|101.03|98.23|101.13|98.33|101.13|98.33|101.03|98.23|0
1649809860000|2022-04-13 00:31:00|101.23|98.43|101.23|98.43|101.23|98.43|101.23|98.43|0
1649809870000|2022-04-13 00:31:10|101.13|98.33|101.23|98.43|101.23|98.43|101.13|98.33|0
1649809880000|2022-04-13 00:31:20|101.03|98.23|101.23|98.43|101.23|98.43|101.03|98.23|0
1649809890000|2022-04-13 00:31:30|101.18|98.38|101.23|98.43|101.23|98.43|101.18|98.38|0
1649809910000|2022-04-13 00:31:50|101.13|98.33|101.23|98.43|101.23|98.43|101.13|98.33|0
1649809930000|2022-04-13 00:32:10|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1649809940000|2022-04-13 00:32:20|101.23|98.43|101.33|98.53|101.33|98.53|101.23|98.43|0
1649809950000|2022-04-13 00:32:30|101.38|98.58|101.33|98.53|101.44|98.64|101.33|98.53|0
1649809960000|2022-04-13 00:32:40|101.44|98.64|101.33|98.53|101.44|98.64|101.33|98.53|0
1649809980000|2022-04-13 00:33:00|101.44|98.64|101.38|98.58|101.44|98.64|101.33|98.53|0
1649809990000|2022-04-13 00:33:10|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1649810000000|2022-04-13 00:33:20|101.54|98.74|101.49|98.69|101.54|98.74|101.49|98.69|0
1649810010000|2022-04-13 00:33:30|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1649810020000|2022-04-13 00:33:40|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1649810030000|2022-04-13 00:33:50|101.59|98.79|101.54|98.74|101.59|98.79|101.54|98.74|0
1649810040000|2022-04-13 00:34:00|101.64|98.84|101.59|98.79|101.64|98.84|101.54|98.74|0
1649810050000|2022-04-13 00:34:10|101.64|98.84|101.74|98.94|101.74|98.94|101.64|98.84|0
1649810060000|2022-04-13 00:34:20|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1649810070000|2022-04-13 00:34:30|101.74|98.94|101.74|98.94|101.95|99.15|101.74|98.94|0
1649810080000|2022-04-13 00:34:40|101.79|98.99|101.74|98.94|101.85|99.05|101.74|98.94|0
1649810100000|2022-04-13 00:35:00|101.85|99.05|101.85|99.05|101.85|99.05|101.85|99.05|0
1649810110000|2022-04-13 00:35:10|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1649810120000|2022-04-13 00:35:20|101.79|98.99|101.85|99.05|101.85|99.05|101.74|98.94|0
1649810150000|2022-04-13 00:35:50|101.9|99.1|101.85|99.05|101.9|99.1|101.85|99.05|0
1649810160000|2022-04-13 00:36:00|101.95|99.15|102.05|99.25|102.05|99.25|101.95|99.15|0
1649810170000|2022-04-13 00:36:10|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810180000|2022-04-13 00:36:20|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1649810190000|2022-04-13 00:36:30|102.15|99.35|102.26|99.46|102.26|99.46|102.15|99.35|0
1649810200000|2022-04-13 00:36:40|102.2|99.4|102.15|99.35|102.2|99.4|102.15|99.35|0
1649810220000|2022-04-13 00:37:00|102.26|99.46|102.15|99.35|102.26|99.46|102.15|99.35|0
1649810240000|2022-04-13 00:37:20|102.26|99.46|102.36|99.56|102.36|99.56|102.26|99.46|0
1649810260000|2022-04-13 00:37:40|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1649810280000|2022-04-13 00:38:00|102.36|99.56|102.46|99.66|102.46|99.66|102.36|99.56|0
1649810300000|2022-04-13 00:38:20|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1649810330000|2022-04-13 00:38:50|102.31|99.51|102.31|99.51|102.36|99.56|102.31|99.51|0
1649810340000|2022-04-13 00:39:00|102.36|99.56|102.26|99.46|102.36|99.56|102.26|99.46|0
1649810350000|2022-04-13 00:39:10|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810390000|2022-04-13 00:39:50|102.2|99.4|102.15|99.35|102.2|99.4|102.15|99.35|0
1649810410000|2022-04-13 00:40:10|102.1|99.3|102.2|99.4|102.2|99.4|102.1|99.3|0
1649810420000|2022-04-13 00:40:20|102.15|99.35|102.2|99.4|102.2|99.4|102.15|99.35|0
1649810430000|2022-04-13 00:40:30|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810440000|2022-04-13 00:40:40|102.1|99.3|102.15|99.35|102.15|99.35|102.1|99.3|0
1649810450000|2022-04-13 00:40:50|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1649810460000|2022-04-13 00:41:00|102.15|99.35|102.05|99.25|102.15|99.35|102.05|99.25|0
1649810470000|2022-04-13 00:41:10|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810480000|2022-04-13 00:41:20|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1649810500000|2022-04-13 00:41:40|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810510000|2022-04-13 00:41:50|102.05|99.25|101.99|99.19|102.05|99.25|101.99|99.19|0
1649810520000|2022-04-13 00:42:00|101.94|99.14|101.94|99.14|101.94|99.14|101.94|99.14|0
1649810540000|2022-04-13 00:42:20|102.05|99.25|102.05|99.25|102.05|99.25|101.94|99.14|0
1649810590000|2022-04-13 00:43:10|102.1|99.3|102.05|99.25|102.1|99.3|102.05|99.25|0
1649810600000|2022-04-13 00:43:20|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1649810620000|2022-04-13 00:43:40|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1649810630000|2022-04-13 00:43:50|102.15|99.35|102.25|99.45|102.25|99.45|102.15|99.35|0
1649810640000|2022-04-13 00:44:00|102.2|99.4|102.2|99.4|102.2|99.4|102.2|99.4|0
1649810650000|2022-04-13 00:44:10|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1649810660000|2022-04-13 00:44:20|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1649810670000|2022-04-13 00:44:30|102.4|99.6|102.36|99.56|102.4|99.6|102.36|99.56|0
1649810680000|2022-04-13 00:44:40|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1649810700000|2022-04-13 00:45:00|102.56|99.76|102.67|99.87|102.67|99.87|102.56|99.76|0
1649810710000|2022-04-13 00:45:10|102.56|99.76|102.66|99.86|102.66|99.86|102.56|99.76|0
1649810720000|2022-04-13 00:45:20|102.61|99.81|102.61|99.81|102.61|99.81|102.56|99.76|0
1649810730000|2022-04-13 00:45:30|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649810750000|2022-04-13 00:45:50|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1649810770000|2022-04-13 00:46:10|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649810780000|2022-04-13 00:46:20|102.77|99.97|102.87|100.07|102.87|100.07|102.77|99.97|0
1649810790000|2022-04-13 00:46:30|103.08|100.28|103.18|100.38|103.39|100.59|103.08|100.28|0
1649810800000|2022-04-13 00:46:40|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649810810000|2022-04-13 00:46:50|103.18|100.38|103.08|100.28|103.18|100.38|103.08|100.28|0
1649810820000|2022-04-13 00:47:00|103.13|100.33|103.29|100.49|103.29|100.49|103.13|100.33|0
1649810830000|2022-04-13 00:47:10|103.18|100.38|103.08|100.28|103.18|100.38|103.08|100.28|0
1649810840000|2022-04-13 00:47:20|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649810850000|2022-04-13 00:47:30|103.08|100.28|103.02|100.22|103.08|100.28|103.02|100.22|0
1649810860000|2022-04-13 00:47:40|103.08|100.28|102.97|100.17|103.08|100.28|102.97|100.17|0
1649810870000|2022-04-13 00:47:50|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649810890000|2022-04-13 00:48:10|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649810910000|2022-04-13 00:48:30|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1649810920000|2022-04-13 00:48:40|103.02|100.22|103.08|100.28|103.08|100.28|103.02|100.22|0
1649810940000|2022-04-13 00:49:00|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1649810950000|2022-04-13 00:49:10|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1649810960000|2022-04-13 00:49:20|102.92|100.12|102.97|100.17|102.97|100.17|102.92|100.12|0
1649810980000|2022-04-13 00:49:40|103.02|100.22|102.97|100.17|103.02|100.22|102.97|100.17|0
1649811000000|2022-04-13 00:50:00|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649811010000|2022-04-13 00:50:10|103.13|100.33|103.18|100.38|103.18|100.38|103.13|100.33|0
1649811020000|2022-04-13 00:50:20|103.13|100.33|103.08|100.28|103.13|100.33|103.08|100.28|0
1649811040000|2022-04-13 00:50:40|103.02|100.22|103.08|100.28|103.08|100.28|103.02|100.22|0
1649811050000|2022-04-13 00:50:50|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649811070000|2022-04-13 00:51:10|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649811080000|2022-04-13 00:51:20|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649811090000|2022-04-13 00:51:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649811100000|2022-04-13 00:51:40|102.81|100.01|102.76|99.96|102.87|100.07|102.76|99.96|0
1649811120000|2022-04-13 00:52:00|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649811130000|2022-04-13 00:52:10|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1649811140000|2022-04-13 00:52:20|102.81|100.01|102.87|100.07|102.87|100.07|102.81|100.01|0
1649811150000|2022-04-13 00:52:30|102.81|100.01|102.87|100.07|102.87|100.07|102.81|100.01|0
1649811160000|2022-04-13 00:52:40|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649811180000|2022-04-13 00:53:00|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649811190000|2022-04-13 00:53:10|102.81|100.01|102.92|100.12|102.92|100.12|102.81|100.01|0
1649811200000|2022-04-13 00:53:20|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1649811210000|2022-04-13 00:53:30|102.87|100.07|102.97|100.17|102.97|100.17|102.87|100.07|0
1649811230000|2022-04-13 00:53:50|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1649811240000|2022-04-13 00:54:00|102.97|100.17|102.87|100.07|102.97|100.17|102.87|100.07|0
1649811260000|2022-04-13 00:54:20|102.92|100.12|102.97|100.17|102.97|100.17|102.92|100.12|0
1649811270000|2022-04-13 00:54:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649811300000|2022-04-13 00:55:00|102.91|100.11|102.86|100.06|102.91|100.11|102.86|100.06|0
1649811340000|2022-04-13 00:55:40|102.81|100.01|102.86|100.06|102.86|100.06|102.81|100.01|0
1649811350000|2022-04-13 00:55:50|102.81|100.01|102.86|100.06|102.86|100.06|102.81|100.01|0
1649811380000|2022-04-13 00:56:20|102.97|100.17|102.86|100.06|102.97|100.17|102.86|100.06|0
1649811420000|2022-04-13 00:57:00|102.97|100.17|102.97|100.17|102.97|100.17|102.91|100.11|0
1649811430000|2022-04-13 00:57:10|103.07|100.27|103.17|100.37|103.17|100.37|103.07|100.27|0
1649811440000|2022-04-13 00:57:20|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649811450000|2022-04-13 00:57:30|103.17|100.37|103.28|100.48|103.28|100.48|103.17|100.37|0
1649811480000|2022-04-13 00:58:00|103.38|100.58|103.28|100.48|103.38|100.58|103.28|100.48|0
1649811500000|2022-04-13 00:58:20|103.33|100.53|103.38|100.58|103.38|100.58|103.28|100.48|0
1649811540000|2022-04-13 00:59:00|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649811570000|2022-04-13 00:59:30|103.22|100.42|103.17|100.37|103.22|100.42|103.17|100.37|0
1649811590000|2022-04-13 00:59:50|103.22|100.42|103.28|100.48|103.28|100.48|103.22|100.42|0
1649811610000|2022-04-13 01:00:10|103.22|100.42|103.22|100.42|103.22|100.42|103.22|100.42|0
1649811620000|2022-04-13 01:00:20|103.28|100.48|103.33|100.53|103.33|100.53|103.28|100.48|0
1649811630000|2022-04-13 01:00:30|103.28|100.48|103.38|100.58|103.38|100.58|103.28|100.48|0
1649811640000|2022-04-13 01:00:40|103.28|100.48|103.33|100.53|103.33|100.53|103.28|100.48|0
1649811650000|2022-04-13 01:00:50|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649811670000|2022-04-13 01:01:10|103.38|100.58|103.38|100.58|103.38|100.58|103.28|100.48|0
1649811680000|2022-04-13 01:01:20|103.48|100.68|103.59|100.79|103.59|100.79|103.48|100.68|0
1649811690000|2022-04-13 01:01:30|103.28|100.48|103.17|100.37|103.28|100.48|103.17|100.37|0
1649811700000|2022-04-13 01:01:40|103.28|100.48|103.28|100.48|103.28|100.48|103.22|100.42|0
1649811710000|2022-04-13 01:01:50|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649811730000|2022-04-13 01:02:10|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1649811740000|2022-04-13 01:02:20|103.53|100.73|103.48|100.68|103.53|100.73|103.48|100.68|0
1649811750000|2022-04-13 01:02:30|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649811760000|2022-04-13 01:02:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1649811770000|2022-04-13 01:02:50|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649811780000|2022-04-13 01:03:00|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649811790000|2022-04-13 01:03:10|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649811800000|2022-04-13 01:03:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1649811810000|2022-04-13 01:03:30|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649811830000|2022-04-13 01:03:50|103.27|100.47|103.22|100.42|103.27|100.47|103.22|100.42|0
1649811840000|2022-04-13 01:04:00|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649811860000|2022-04-13 01:04:20|103.38|100.58|103.38|100.58|103.48|100.68|103.38|100.58|0
1649811870000|2022-04-13 01:04:30|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649811880000|2022-04-13 01:04:40|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649811900000|2022-04-13 01:05:00|103.22|100.42|103.27|100.47|103.27|100.47|103.22|100.42|0
1649811910000|2022-04-13 01:05:10|103.22|100.42|103.17|100.37|103.22|100.42|103.17|100.37|0
1649811930000|2022-04-13 01:05:30|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1649811940000|2022-04-13 01:05:40|103.06|100.26|103.27|100.47|103.27|100.47|103.06|100.26|0
1649811950000|2022-04-13 01:05:50|103.22|100.42|103.17|100.37|103.22|100.42|103.17|100.37|0
1649811960000|2022-04-13 01:06:00|103.27|100.47|103.27|100.47|103.27|100.47|103.22|100.42|0
1649811970000|2022-04-13 01:06:10|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649811980000|2022-04-13 01:06:20|103.27|100.47|103.17|100.37|103.27|100.47|103.17|100.37|0
1649812000000|2022-04-13 01:06:40|103.06|100.26|103.06|100.26|103.06|100.26|103.06|100.26|0
1649812010000|2022-04-13 01:06:50|103.11|100.31|103.06|100.26|103.17|100.37|103.06|100.26|0
1649812030000|2022-04-13 01:07:10|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649812040000|2022-04-13 01:07:20|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649812050000|2022-04-13 01:07:30|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649812060000|2022-04-13 01:07:40|103.37|100.57|103.48|100.68|103.48|100.68|103.37|100.57|0
1649812070000|2022-04-13 01:07:50|103.53|100.73|103.58|100.78|103.58|100.78|103.53|100.73|0
1649812080000|2022-04-13 01:08:00|103.48|100.68|103.58|100.78|103.58|100.78|103.48|100.68|0
1649812090000|2022-04-13 01:08:10|103.48|100.68|103.27|100.47|103.48|100.68|103.27|100.47|0
1649812100000|2022-04-13 01:08:20|103.37|100.57|103.27|100.47|103.37|100.57|103.27|100.47|0
1649812130000|2022-04-13 01:08:50|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1649812160000|2022-04-13 01:09:20|103.27|100.47|103.17|100.37|103.27|100.47|103.17|100.37|0
1649812170000|2022-04-13 01:09:30|103.27|100.47|103.27|100.47|103.27|100.47|103.27|100.47|0
1649812210000|2022-04-13 01:10:10|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1649812230000|2022-04-13 01:10:30|103.48|100.68|103.58|100.78|103.58|100.78|103.48|100.68|0
1649812240000|2022-04-13 01:10:40|103.53|100.73|103.58|100.78|103.58|100.78|103.53|100.73|0
1649812260000|2022-04-13 01:11:00|103.53|100.73|103.68|100.88|103.68|100.88|103.53|100.73|0
1649812280000|2022-04-13 01:11:20|103.79|100.99|103.58|100.78|103.79|100.99|103.58|100.78|0
1649812290000|2022-04-13 01:11:30|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1649812300000|2022-04-13 01:11:40|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1649812320000|2022-04-13 01:12:00|103.48|100.68|103.48|100.68|103.58|100.78|103.48|100.68|0
1649812330000|2022-04-13 01:12:10|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1649812340000|2022-04-13 01:12:20|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1649812350000|2022-04-13 01:12:30|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1649812360000|2022-04-13 01:12:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1649812370000|2022-04-13 01:12:50|103.37|100.57|103.42|100.62|103.48|100.68|103.37|100.57|0
1649812380000|2022-04-13 01:13:00|103.37|100.57|103.37|100.57|103.37|100.57|103.27|100.47|0
1649812400000|2022-04-13 01:13:20|103.27|100.47|103.37|100.57|103.37|100.57|103.27|100.47|0
1649812440000|2022-04-13 01:14:00|103.42|100.62|103.47|100.67|103.47|100.67|103.42|100.62|0
1649812450000|2022-04-13 01:14:10|103.42|100.62|103.47|100.67|103.47|100.67|103.42|100.62|0
1649812480000|2022-04-13 01:14:40|103.37|100.57|103.27|100.47|103.37|100.57|103.27|100.47|0
1649812490000|2022-04-13 01:14:50|103.32|100.52|103.37|100.57|103.37|100.57|103.32|100.52|0
1649812500000|2022-04-13 01:15:00|103.47|100.67|103.27|100.47|103.47|100.67|103.27|100.47|0
1649812510000|2022-04-13 01:15:10|103.37|100.57|103.27|100.47|103.37|100.57|103.27|100.47|0
1649812520000|2022-04-13 01:15:20|103.37|100.57|103.27|100.47|103.37|100.57|103.27|100.47|0
1649812530000|2022-04-13 01:15:30|103.16|100.36|103.27|100.47|103.27|100.47|103.16|100.36|0
1649812540000|2022-04-13 01:15:40|103.16|100.36|103.27|100.47|103.27|100.47|103.16|100.36|0
1649812550000|2022-04-13 01:15:50|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649812560000|2022-04-13 01:16:00|103.37|100.57|103.26|100.46|103.37|100.57|103.26|100.46|0
1649812570000|2022-04-13 01:16:10|103.16|100.36|103.06|100.26|103.16|100.36|103.06|100.26|0
1649812580000|2022-04-13 01:16:20|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1649812590000|2022-04-13 01:16:30|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649812610000|2022-04-13 01:16:50|103.21|100.41|103.11|100.31|103.21|100.41|103.11|100.31|0
1649812620000|2022-04-13 01:17:00|103.06|100.26|103.16|100.36|103.16|100.36|103.06|100.26|0
1649812640000|2022-04-13 01:17:20|103.06|100.26|103.16|100.36|103.16|100.36|103.06|100.26|0
1649812650000|2022-04-13 01:17:30|103.26|100.46|103.16|100.36|103.26|100.46|103.16|100.36|0
1649812670000|2022-04-13 01:17:50|103.06|100.26|103.16|100.36|103.16|100.36|103.06|100.26|0
1649812680000|2022-04-13 01:18:00|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649812690000|2022-04-13 01:18:10|103.16|100.36|103.06|100.26|103.16|100.36|103.06|100.26|0
1649812710000|2022-04-13 01:18:30|102.95|100.15|103.06|100.26|103.06|100.26|102.95|100.15|0
1649812740000|2022-04-13 01:19:00|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1649812760000|2022-04-13 01:19:20|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1649812780000|2022-04-13 01:19:40|103.21|100.41|103.16|100.36|103.26|100.46|103.16|100.36|0
1649812790000|2022-04-13 01:19:50|103.21|100.41|103.16|100.36|103.26|100.46|103.16|100.36|0
1649812800000|2022-04-13 01:20:00|103.05|100.25|103.05|100.25|103.05|100.25|102.95|100.15|0
1649812810000|2022-04-13 01:20:10|103.1|100.3|102.95|100.15|103.1|100.3|102.85|100.05|0
1649812830000|2022-04-13 01:20:30|102.85|100.05|102.95|100.15|102.95|100.15|102.85|100.05|0
1649812840000|2022-04-13 01:20:40|103.05|100.25|102.95|100.15|103.05|100.25|102.95|100.15|0
1649812850000|2022-04-13 01:20:50|103|100.2|102.95|100.15|103|100.2|102.95|100.15|0
1649812860000|2022-04-13 01:21:00|103.16|100.36|102.95|100.15|103.16|100.36|102.95|100.15|0
1649812870000|2022-04-13 01:21:10|102.85|100.05|102.9|100.1|102.9|100.1|102.85|100.05|0
1649812880000|2022-04-13 01:21:20|102.85|100.05|102.95|100.15|102.95|100.15|102.85|100.05|0
1649812890000|2022-04-13 01:21:30|102.85|100.05|102.95|100.15|102.95|100.15|102.85|100.05|0
1649812900000|2022-04-13 01:21:40|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1649812910000|2022-04-13 01:21:50|102.95|100.15|102.95|100.15|102.95|100.15|102.95|100.15|0
1649812920000|2022-04-13 01:22:00|103.05|100.25|103.16|100.36|103.16|100.36|103.05|100.25|0
1649812930000|2022-04-13 01:22:10|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649812950000|2022-04-13 01:22:30|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1649812960000|2022-04-13 01:22:40|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1649812970000|2022-04-13 01:22:50|103.16|100.36|103.26|100.46|103.26|100.46|103.16|100.36|0
1649812980000|2022-04-13 01:23:00|103.36|100.56|103.57|100.77|103.57|100.77|103.36|100.56|0
1649812990000|2022-04-13 01:23:10|103.36|100.56|103.36|100.56|103.47|100.67|103.36|100.56|0
1649813000000|2022-04-13 01:23:20|103.47|100.67|103.36|100.56|103.47|100.67|103.36|100.56|0
1649813010000|2022-04-13 01:23:30|103.47|100.67|103.57|100.77|103.57|100.77|103.47|100.67|0
1649813020000|2022-04-13 01:23:40|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1649813030000|2022-04-13 01:23:50|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1649813040000|2022-04-13 01:24:00|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1649813050000|2022-04-13 01:24:10|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1649813120000|2022-04-13 01:25:20|103.41|100.61|103.36|100.56|103.41|100.61|103.36|100.56|0
1649813130000|2022-04-13 01:25:30|103.26|100.46|103.36|100.56|103.36|100.56|103.26|100.46|0
1649813150000|2022-04-13 01:25:50|103.26|100.46|103.15|100.35|103.26|100.46|103.15|100.35|0
1649813160000|2022-04-13 01:26:00|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1649813170000|2022-04-13 01:26:10|103.2|100.4|103.26|100.46|103.26|100.46|103.2|100.4|0
1649813180000|2022-04-13 01:26:20|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1649813190000|2022-04-13 01:26:30|103.47|100.67|103.47|100.67|103.47|100.67|103.41|100.61|0
1649813200000|2022-04-13 01:26:40|103.41|100.61|103.26|100.46|103.41|100.61|103.26|100.46|0
1649813210000|2022-04-13 01:26:50|103.31|100.51|103.26|100.46|103.31|100.51|103.26|100.46|0
1649813240000|2022-04-13 01:27:20|103.36|100.56|103.31|100.51|103.36|100.56|103.31|100.51|0
1649813250000|2022-04-13 01:27:30|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1649813260000|2022-04-13 01:27:40|103.46|100.66|103.46|100.66|103.46|100.66|103.46|100.66|0
1649813270000|2022-04-13 01:27:50|103.36|100.56|103.36|100.56|103.36|100.56|103.26|100.46|0
1649813280000|2022-04-13 01:28:00|103.41|100.61|103.36|100.56|103.46|100.66|103.36|100.56|0
1649813290000|2022-04-13 01:28:10|103.26|100.46|103.36|100.56|103.36|100.56|103.26|100.46|0
1649813300000|2022-04-13 01:28:20|103.41|100.61|103.46|100.66|103.46|100.66|103.41|100.61|0
1649813310000|2022-04-13 01:28:30|103.41|100.61|103.46|100.66|103.46|100.66|103.41|100.61|0
1649813320000|2022-04-13 01:28:40|103.41|100.61|103.46|100.66|103.46|100.66|103.41|100.61|0
1649813340000|2022-04-13 01:29:00|103.51|100.71|103.46|100.66|103.51|100.71|103.46|100.66|0
1649813350000|2022-04-13 01:29:10|103.41|100.61|103.36|100.56|103.41|100.61|103.36|100.56|0
1649813360000|2022-04-13 01:29:20|103.3|100.5|103.26|100.46|103.3|100.5|103.26|100.46|0
1649813370000|2022-04-13 01:29:30|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813400000|2022-04-13 01:30:00|103.15|100.35|103.05|100.25|103.15|100.35|103.05|100.25|0
1649813410000|2022-04-13 01:30:10|103.15|100.35|103.05|100.25|103.15|100.35|102.94|100.14|0
1649813420000|2022-04-13 01:30:20|103.15|100.35|103.15|100.35|103.15|100.35|103.05|100.25|0
1649813430000|2022-04-13 01:30:30|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813450000|2022-04-13 01:30:50|103.2|100.4|103.05|100.25|103.2|100.4|103.05|100.25|0
1649813460000|2022-04-13 01:31:00|103.15|100.35|103.25|100.45|103.25|100.45|103.15|100.35|0
1649813470000|2022-04-13 01:31:10|103.15|100.35|103.25|100.45|103.25|100.45|103.15|100.35|0
1649813480000|2022-04-13 01:31:20|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1649813490000|2022-04-13 01:31:30|103.25|100.45|103.25|100.45|103.3|100.5|103.25|100.45|0
1649813510000|2022-04-13 01:31:50|103.36|100.56|103.25|100.45|103.36|100.56|103.25|100.45|0
1649813520000|2022-04-13 01:32:00|103.3|100.5|103.57|100.77|103.57|100.77|103.3|100.5|0
1649813530000|2022-04-13 01:32:10|103.46|100.66|103.57|100.77|103.57|100.77|103.46|100.66|0
1649813540000|2022-04-13 01:32:20|103.88|101.08|103.88|101.08|103.88|101.08|103.88|101.08|0
1649813550000|2022-04-13 01:32:30|103.98|101.18|103.56|100.76|103.98|101.18|103.56|100.76|0
1649813560000|2022-04-13 01:32:40|103.36|100.56|103.36|100.56|103.46|100.66|103.36|100.56|0
1649813570000|2022-04-13 01:32:50|103.25|100.45|103.25|100.45|103.25|100.45|103.15|100.35|0
1649813580000|2022-04-13 01:33:00|103.15|100.35|103.46|100.66|103.46|100.66|103.15|100.35|0
1649813590000|2022-04-13 01:33:10|103.36|100.56|103.46|100.66|103.46|100.66|103.36|100.56|0
1649813600000|2022-04-13 01:33:20|103.36|100.56|103.36|100.56|103.46|100.66|103.36|100.56|0
1649813610000|2022-04-13 01:33:30|103.3|100.5|103.25|100.45|103.36|100.56|103.25|100.45|0
1649813630000|2022-04-13 01:33:50|103.15|100.35|103.25|100.45|103.25|100.45|103.15|100.35|0
1649813640000|2022-04-13 01:34:00|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1649813650000|2022-04-13 01:34:10|103.46|100.66|103.36|100.56|103.46|100.66|103.36|100.56|0
1649813670000|2022-04-13 01:34:30|103.3|100.5|103.36|100.56|103.36|100.56|103.3|100.5|0
1649813680000|2022-04-13 01:34:40|103.3|100.5|103.36|100.56|103.36|100.56|103.25|100.45|0
1649813690000|2022-04-13 01:34:50|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813700000|2022-04-13 01:35:00|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1649813710000|2022-04-13 01:35:10|103.25|100.45|103.15|100.35|103.25|100.45|103.15|100.35|0
1649813720000|2022-04-13 01:35:20|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813730000|2022-04-13 01:35:30|103.35|100.55|103.3|100.5|103.35|100.55|103.25|100.45|0
1649813740000|2022-04-13 01:35:40|103.25|100.45|103.25|100.45|103.35|100.55|103.25|100.45|0
1649813750000|2022-04-13 01:35:50|103.15|100.35|103.15|100.35|103.25|100.45|103.15|100.35|0
1649813760000|2022-04-13 01:36:00|103.25|100.45|103.15|100.35|103.25|100.45|103.15|100.35|0
1649813770000|2022-04-13 01:36:10|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813780000|2022-04-13 01:36:20|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1649813790000|2022-04-13 01:36:30|103.35|100.55|103.35|100.55|103.35|100.55|103.25|100.45|0
1649813810000|2022-04-13 01:36:50|103.25|100.45|103.25|100.45|103.35|100.55|103.25|100.45|0
1649813820000|2022-04-13 01:37:00|103.35|100.55|103.25|100.45|103.35|100.55|103.15|100.35|0
1649813830000|2022-04-13 01:37:10|103.15|100.35|103.25|100.45|103.25|100.45|103.15|100.35|0
1649813840000|2022-04-13 01:37:20|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1649813860000|2022-04-13 01:37:40|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1649813880000|2022-04-13 01:38:00|103.14|100.34|103.14|100.34|103.25|100.45|103.14|100.34|0
1649813890000|2022-04-13 01:38:10|103.04|100.24|103.25|100.45|103.25|100.45|103.04|100.24|0
1649813900000|2022-04-13 01:38:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1649813910000|2022-04-13 01:38:30|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1649813920000|2022-04-13 01:38:40|103.14|100.34|103.04|100.24|103.14|100.34|103.04|100.24|0
1649813930000|2022-04-13 01:38:50|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813940000|2022-04-13 01:39:00|103.14|100.34|103.35|100.55|103.35|100.55|103.14|100.34|0
1649813950000|2022-04-13 01:39:10|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649813960000|2022-04-13 01:39:20|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1649813980000|2022-04-13 01:39:40|103.25|100.45|103.25|100.45|103.35|100.55|103.25|100.45|0
1649813990000|2022-04-13 01:39:50|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1649814000000|2022-04-13 01:40:00|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649814010000|2022-04-13 01:40:10|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1649814020000|2022-04-13 01:40:20|103.25|100.45|103.19|100.39|103.25|100.45|103.14|100.34|0
1649814030000|2022-04-13 01:40:30|103.14|100.34|103.25|100.45|103.25|100.45|103.14|100.34|0
1649814050000|2022-04-13 01:40:50|103.19|100.39|103.25|100.45|103.25|100.45|103.19|100.39|0
1649814060000|2022-04-13 01:41:00|103.35|100.55|103.66|100.86|103.66|100.86|103.35|100.55|0
1649814070000|2022-04-13 01:41:10|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1649814080000|2022-04-13 01:41:20|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1649814090000|2022-04-13 01:41:30|103.56|100.76|103.56|100.76|103.61|100.81|103.56|100.76|0
1649814100000|2022-04-13 01:41:40|103.66|100.86|103.61|100.81|103.66|100.86|103.61|100.81|0
1649814110000|2022-04-13 01:41:50|103.66|100.86|103.66|100.86|103.66|100.86|103.61|100.81|0
1649814120000|2022-04-13 01:42:00|103.77|100.97|103.66|100.86|103.87|101.07|103.66|100.86|0
1649814130000|2022-04-13 01:42:10|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1649814140000|2022-04-13 01:42:20|103.45|100.65|103.14|100.34|103.45|100.65|103.14|100.34|0
1649814150000|2022-04-13 01:42:30|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1649814160000|2022-04-13 01:42:40|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1649814170000|2022-04-13 01:42:50|103.19|100.39|103.14|100.34|103.25|100.45|103.14|100.34|0
1649814180000|2022-04-13 01:43:00|103.25|100.45|103.35|100.55|103.35|100.55|103.25|100.45|0
1649814190000|2022-04-13 01:43:10|103.4|100.6|103.45|100.65|103.56|100.76|103.4|100.6|0
1649814210000|2022-04-13 01:43:30|103.56|100.76|103.45|100.65|103.56|100.76|103.45|100.65|0
1649814220000|2022-04-13 01:43:40|103.56|100.76|103.56|100.76|103.56|100.76|103.5|100.7|0
1649814240000|2022-04-13 01:44:00|103.76|100.96|103.56|100.76|103.76|100.96|103.56|100.76|0
1649814250000|2022-04-13 01:44:10|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1649814260000|2022-04-13 01:44:20|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1649814270000|2022-04-13 01:44:30|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1649814280000|2022-04-13 01:44:40|103.71|100.91|103.76|100.96|103.76|100.96|103.66|100.86|0
1649814300000|2022-04-13 01:45:00|103.87|101.07|103.87|101.07|103.97|101.17|103.87|101.07|0
1649814310000|2022-04-13 01:45:10|103.92|101.12|104.08|101.28|104.08|101.28|103.92|101.12|0
1649814320000|2022-04-13 01:45:20|103.87|101.07|103.87|101.07|103.92|101.12|103.87|101.07|0
1649814330000|2022-04-13 01:45:30|103.97|101.17|104.08|101.28|104.08|101.28|103.97|101.17|0
1649814350000|2022-04-13 01:45:50|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649814360000|2022-04-13 01:46:00|104.29|101.49|104.29|101.49|104.29|101.49|104.23|101.43|0
1649814370000|2022-04-13 01:46:10|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649814390000|2022-04-13 01:46:30|104.08|101.28|104.08|101.28|104.18|101.38|104.08|101.28|0
1649814400000|2022-04-13 01:46:40|103.97|101.17|103.97|101.17|103.97|101.17|103.97|101.17|0
1649814410000|2022-04-13 01:46:50|104.02|101.22|103.97|101.17|104.02|101.22|103.97|101.17|0
1649814430000|2022-04-13 01:47:10|103.87|101.07|103.87|101.07|103.87|101.07|103.87|101.07|0
1649814450000|2022-04-13 01:47:30|103.76|100.96|103.66|100.86|103.76|100.96|103.66|100.86|0
1649814460000|2022-04-13 01:47:40|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1649814490000|2022-04-13 01:48:10|103.66|100.86|103.66|100.86|103.71|100.91|103.66|100.86|0
1649814520000|2022-04-13 01:48:40|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1649814540000|2022-04-13 01:49:00|103.6|100.8|103.45|100.65|103.6|100.8|103.45|100.65|0
1649814550000|2022-04-13 01:49:10|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649814560000|2022-04-13 01:49:20|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1649814570000|2022-04-13 01:49:30|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1649814580000|2022-04-13 01:49:40|103.03|100.23|103.14|100.34|103.14|100.34|103.03|100.23|0
1649814590000|2022-04-13 01:49:50|103.24|100.44|103.14|100.34|103.24|100.44|103.14|100.34|0
1649814600000|2022-04-13 01:50:00|103.24|100.44|103.14|100.34|103.24|100.44|103.14|100.34|0
1649814610000|2022-04-13 01:50:10|103.24|100.44|103.24|100.44|103.34|100.54|103.24|100.44|0
1649814620000|2022-04-13 01:50:20|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1649814640000|2022-04-13 01:50:40|103.45|100.65|103.55|100.75|103.55|100.75|103.45|100.65|0
1649814660000|2022-04-13 01:51:00|103.66|100.86|103.66|100.86|103.66|100.86|103.66|100.86|0
1649814670000|2022-04-13 01:51:10|103.6|100.8|103.71|100.91|103.71|100.91|103.6|100.8|0
1649814680000|2022-04-13 01:51:20|103.76|100.96|103.66|100.86|103.76|100.96|103.66|100.86|0
1649814690000|2022-04-13 01:51:30|103.76|100.96|103.86|101.06|103.86|101.06|103.76|100.96|0
1649814700000|2022-04-13 01:51:40|103.97|101.17|103.97|101.17|103.97|101.17|103.97|101.17|0
1649814710000|2022-04-13 01:51:50|103.86|101.06|103.97|101.17|103.97|101.17|103.86|101.06|0
1649814720000|2022-04-13 01:52:00|103.86|101.06|103.86|101.06|103.91|101.11|103.86|101.06|0
1649814750000|2022-04-13 01:52:30|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1649814760000|2022-04-13 01:52:40|103.65|100.85|103.76|100.96|103.76|100.96|103.65|100.85|0
1649814770000|2022-04-13 01:52:50|103.7|100.9|103.65|100.85|103.76|100.96|103.65|100.85|0
1649814780000|2022-04-13 01:53:00|103.76|100.96|103.76|100.96|103.76|100.96|103.76|100.96|0
1649814800000|2022-04-13 01:53:20|103.65|100.85|103.7|100.9|103.7|100.9|103.65|100.85|0
1649814810000|2022-04-13 01:53:30|103.65|100.85|103.86|101.06|103.86|101.06|103.65|100.85|0
1649814820000|2022-04-13 01:53:40|103.97|101.17|103.86|101.06|103.97|101.17|103.86|101.06|0
1649814830000|2022-04-13 01:53:50|103.76|100.96|103.86|101.06|103.86|101.06|103.76|100.96|0
1649814850000|2022-04-13 01:54:10|103.76|100.96|103.76|100.96|103.86|101.06|103.76|100.96|0
1649814870000|2022-04-13 01:54:30|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1649814890000|2022-04-13 01:54:50|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1649814900000|2022-04-13 01:55:00|103.65|100.85|103.55|100.75|103.65|100.85|103.55|100.75|0
1649814910000|2022-04-13 01:55:10|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1649814920000|2022-04-13 01:55:20|103.55|100.75|103.44|100.64|103.55|100.75|103.44|100.64|0
1649814930000|2022-04-13 01:55:30|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1649814940000|2022-04-13 01:55:40|103.44|100.64|103.44|100.64|103.49|100.69|103.44|100.64|0
1649814950000|2022-04-13 01:55:50|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1649814960000|2022-04-13 01:56:00|103.55|100.75|103.65|100.85|103.65|100.85|103.55|100.75|0
1649814970000|2022-04-13 01:56:10|103.76|100.96|103.81|101.01|103.86|101.06|103.76|100.96|0
1649814980000|2022-04-13 01:56:20|103.76|100.96|103.86|101.06|103.86|101.06|103.76|100.96|0
1649814990000|2022-04-13 01:56:30|103.76|100.96|103.86|101.06|103.86|101.06|103.76|100.96|0
1649815000000|2022-04-13 01:56:40|104.07|101.27|104.17|101.37|104.17|101.37|104.07|101.27|0
1649815010000|2022-04-13 01:56:50|104.07|101.27|103.96|101.16|104.07|101.27|103.86|101.06|0
1649815020000|2022-04-13 01:57:00|103.91|101.11|103.86|101.06|103.91|101.11|103.86|101.06|0
1649815040000|2022-04-13 01:57:20|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1649815050000|2022-04-13 01:57:30|103.86|101.06|103.86|101.06|103.96|101.16|103.86|101.06|0
1649815060000|2022-04-13 01:57:40|103.96|101.16|103.65|100.85|103.96|101.16|103.65|100.85|0
1649815080000|2022-04-13 01:58:00|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1649815090000|2022-04-13 01:58:10|103.6|100.8|103.55|100.75|103.6|100.8|103.55|100.75|0
1649815100000|2022-04-13 01:58:20|103.39|100.59|103.65|100.85|103.65|100.85|103.39|100.59|0
1649815110000|2022-04-13 01:58:30|103.55|100.75|103.55|100.75|103.65|100.85|103.55|100.75|0
1649815140000|2022-04-13 01:59:00|103.6|100.8|103.6|100.8|103.6|100.8|103.55|100.75|0
1649815150000|2022-04-13 01:59:10|103.65|100.85|103.55|100.75|103.65|100.85|103.55|100.75|0
1649815160000|2022-04-13 01:59:20|103.65|100.85|103.55|100.75|103.65|100.85|103.55|100.75|0
1649815170000|2022-04-13 01:59:30|103.44|100.64|103.55|100.75|103.55|100.75|103.44|100.64|0
1649815180000|2022-04-13 01:59:40|103.44|100.64|103.54|100.74|103.55|100.75|103.44|100.64|0
1649815190000|2022-04-13 01:59:50|103.44|100.64|103.54|100.74|103.54|100.74|103.44|100.64|0
1649815200000|2022-04-13 02:00:00|103.65|100.85|103.65|100.85|103.65|100.85|103.54|100.74|0
1649815210000|2022-04-13 02:00:10|103.54|100.74|103.44|100.64|103.54|100.74|103.44|100.64|0
1649815220000|2022-04-13 02:00:20|103.34|100.54|103.39|100.59|103.39|100.59|103.34|100.54|0
1649815230000|2022-04-13 02:00:30|103.34|100.54|103.34|100.54|103.44|100.64|103.34|100.54|0
1649815240000|2022-04-13 02:00:40|103.44|100.64|103.34|100.54|103.44|100.64|103.23|100.43|0
1649815250000|2022-04-13 02:00:50|103.39|100.59|103.34|100.54|103.44|100.64|103.34|100.54|0
1649815260000|2022-04-13 02:01:00|103.44|100.64|103.65|100.85|103.65|100.85|103.44|100.64|0
1649815270000|2022-04-13 02:01:10|103.54|100.74|103.65|100.85|103.65|100.85|103.54|100.74|0
1649815280000|2022-04-13 02:01:20|103.7|100.9|103.65|100.85|103.7|100.9|103.54|100.74|0
1649815290000|2022-04-13 02:01:30|103.59|100.79|103.65|100.85|103.65|100.85|103.59|100.79|0
1649815300000|2022-04-13 02:01:40|103.54|100.74|103.65|100.85|103.65|100.85|103.54|100.74|0
1649815310000|2022-04-13 02:01:50|103.54|100.74|103.65|100.85|103.65|100.85|103.54|100.74|0
1649815320000|2022-04-13 02:02:00|103.59|100.79|103.65|100.85|103.65|100.85|103.59|100.79|0
1649815340000|2022-04-13 02:02:20|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1649815370000|2022-04-13 02:02:50|103.86|101.06|103.86|101.06|103.96|101.16|103.86|101.06|0
1649815380000|2022-04-13 02:03:00|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1649815390000|2022-04-13 02:03:10|103.7|100.9|103.65|100.85|103.7|100.9|103.65|100.85|0
1649815400000|2022-04-13 02:03:20|103.75|100.95|103.65|100.85|103.75|100.95|103.65|100.85|0
1649815420000|2022-04-13 02:03:40|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1649815430000|2022-04-13 02:03:50|103.59|100.79|103.65|100.85|103.65|100.85|103.54|100.74|0
1649815440000|2022-04-13 02:04:00|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1649815450000|2022-04-13 02:04:10|103.44|100.64|103.54|100.74|103.54|100.74|103.44|100.64|0
1649815460000|2022-04-13 02:04:20|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1649815470000|2022-04-13 02:04:30|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1649815480000|2022-04-13 02:04:40|103.54|100.74|103.54|100.74|103.54|100.74|103.49|100.69|0
1649815490000|2022-04-13 02:04:50|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1649815500000|2022-04-13 02:05:00|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1649815510000|2022-04-13 02:05:10|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1649815530000|2022-04-13 02:05:30|103.54|100.74|103.44|100.64|103.54|100.74|103.44|100.64|0
1649815540000|2022-04-13 02:05:40|103.54|100.74|103.54|100.74|103.54|100.74|103.49|100.69|0
1649815550000|2022-04-13 02:05:50|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1649815560000|2022-04-13 02:06:00|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1649815570000|2022-04-13 02:06:10|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1649815580000|2022-04-13 02:06:20|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1649815590000|2022-04-13 02:06:30|103.64|100.84|103.96|101.16|103.96|101.16|103.64|100.84|0
1649815620000|2022-04-13 02:07:00|103.85|101.05|104.06|101.26|104.06|101.26|103.85|101.05|0
1649815640000|2022-04-13 02:07:20|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1649815650000|2022-04-13 02:07:30|104.22|101.42|104.06|101.26|104.27|101.47|104.06|101.26|0
1649815660000|2022-04-13 02:07:40|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1649815670000|2022-04-13 02:07:50|104.17|101.37|104.27|101.47|104.27|101.47|104.17|101.37|0
1649815680000|2022-04-13 02:08:00|104.37|101.57|104.11|101.31|104.37|101.57|104.06|101.26|0
1649815690000|2022-04-13 02:08:10|104.06|101.26|104.16|101.36|104.16|101.36|104.06|101.26|0
1649815700000|2022-04-13 02:08:20|104.06|101.26|104.16|101.36|104.16|101.36|104.06|101.26|0
1649815710000|2022-04-13 02:08:30|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1649815720000|2022-04-13 02:08:40|104.11|101.31|104.06|101.26|104.11|101.31|104.06|101.26|0
1649815740000|2022-04-13 02:09:00|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649815750000|2022-04-13 02:09:10|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1649815760000|2022-04-13 02:09:20|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649815770000|2022-04-13 02:09:30|104.27|101.47|104.27|101.47|104.27|101.47|104.21|101.41|0
1649815780000|2022-04-13 02:09:40|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649815800000|2022-04-13 02:10:00|104.06|101.26|104.06|101.26|104.06|101.26|104.06|101.26|0
1649815810000|2022-04-13 02:10:10|103.95|101.15|103.95|101.15|103.95|101.15|103.85|101.05|0
1649815860000|2022-04-13 02:11:00|104|101.2|104.06|101.26|104.06|101.26|104|101.2|0
1649815890000|2022-04-13 02:11:30|104|101.2|104.06|101.26|104.06|101.26|104|101.2|0
1649815900000|2022-04-13 02:11:40|103.95|101.15|104.06|101.26|104.06|101.26|103.95|101.15|0
1649815910000|2022-04-13 02:11:50|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649815920000|2022-04-13 02:12:00|104.27|101.47|104.16|101.36|104.27|101.47|104.16|101.36|0
1649815930000|2022-04-13 02:12:10|104.06|101.26|104.06|101.26|104.11|101.31|104.06|101.26|0
1649815960000|2022-04-13 02:12:40|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649815970000|2022-04-13 02:12:50|103.85|101.05|103.95|101.15|103.95|101.15|103.85|101.05|0
1649815980000|2022-04-13 02:13:00|104.06|101.26|103.95|101.15|104.06|101.26|103.95|101.15|0
1649815990000|2022-04-13 02:13:10|103.9|101.1|103.95|101.15|103.95|101.15|103.9|101.1|0
1649816000000|2022-04-13 02:13:20|104.06|101.26|104.16|101.36|104.16|101.36|104.06|101.26|0
1649816020000|2022-04-13 02:13:40|104.27|101.47|104.27|101.47|104.27|101.47|104.27|101.47|0
1649816030000|2022-04-13 02:13:50|104.16|101.36|104.11|101.31|104.16|101.36|104.06|101.26|0
1649816040000|2022-04-13 02:14:00|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649816050000|2022-04-13 02:14:10|104.27|101.47|104.16|101.36|104.27|101.47|104.16|101.36|0
1649816080000|2022-04-13 02:14:40|104.37|101.57|104.16|101.36|104.37|101.57|104.16|101.36|0
1649816100000|2022-04-13 02:15:00|104.26|101.46|104.37|101.57|104.37|101.57|104.26|101.46|0
1649816110000|2022-04-13 02:15:10|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649816120000|2022-04-13 02:15:20|104.06|101.26|104.16|101.36|104.16|101.36|104.06|101.26|0
1649816130000|2022-04-13 02:15:30|104.05|101.25|104.11|101.31|104.11|101.31|104.05|101.25|0
1649816140000|2022-04-13 02:15:40|104.05|101.25|104.05|101.25|104.05|101.25|103.95|101.15|0
1649816160000|2022-04-13 02:16:00|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649816170000|2022-04-13 02:16:10|104.05|101.25|103.95|101.15|104.05|101.25|103.95|101.15|0
1649816190000|2022-04-13 02:16:30|104.05|101.25|103.95|101.15|104.05|101.25|103.95|101.15|0
1649816200000|2022-04-13 02:16:40|104.05|101.25|104.05|101.25|104.05|101.25|104|101.2|0
1649816210000|2022-04-13 02:16:50|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649816230000|2022-04-13 02:17:10|104|101.2|104|101.2|104|101.2|104|101.2|0
1649816240000|2022-04-13 02:17:20|104.05|101.25|104|101.2|104.05|101.25|104|101.2|0
1649816250000|2022-04-13 02:17:30|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1649816260000|2022-04-13 02:17:40|104|101.2|103.95|101.15|104|101.2|103.95|101.15|0
1649816280000|2022-04-13 02:18:00|104.05|101.25|104.05|101.25|104.05|101.25|104.05|101.25|0
1649816320000|2022-04-13 02:18:40|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649816330000|2022-04-13 02:18:50|104|101.2|104|101.2|104|101.2|103.95|101.15|0
1649816340000|2022-04-13 02:19:00|104.05|101.25|104|101.2|104.05|101.25|103.95|101.15|0
1649816350000|2022-04-13 02:19:10|103.95|101.15|104.05|101.25|104.05|101.25|103.95|101.15|0
1649816360000|2022-04-13 02:19:20|104|101.2|104.16|101.36|104.16|101.36|104|101.2|0
1649816370000|2022-04-13 02:19:30|104.05|101.25|104.1|101.3|104.1|101.3|104.05|101.25|0
1649816380000|2022-04-13 02:19:40|104.05|101.25|104.1|101.3|104.1|101.3|104.05|101.25|0
1649816390000|2022-04-13 02:19:50|104.16|101.36|104.16|101.36|104.16|101.36|104.16|101.36|0
1649816400000|2022-04-13 02:20:00|104.05|101.25|104.16|101.36|104.16|101.36|104.05|101.25|0
1649816410000|2022-04-13 02:20:10|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649816420000|2022-04-13 02:20:20|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1649816440000|2022-04-13 02:20:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|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|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649816470000|2022-04-13 02:21:10|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1649816480000|2022-04-13 02:21:20|104.47|101.67|104.36|101.56|104.47|101.67|104.36|101.56|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|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649816510000|2022-04-13 02:21:50|104.47|101.67|104.47|101.67|104.57|101.77|104.47|101.67|0
1649816520000|2022-04-13 02:22:00|104.57|101.77|104.57|101.77|104.57|101.77|104.47|101.67|0
1649816530000|2022-04-13 02:22:10|104.47|101.67|104.47|101.67|104.57|101.77|104.47|101.67|0
1649816550000|2022-04-13 02:22:30|104.57|101.77|104.47|101.67|104.57|101.77|104.47|101.67|0
1649816560000|2022-04-13 02:22:40|104.57|101.77|104.68|101.88|104.68|101.88|104.57|101.77|0
1649816580000|2022-04-13 02:23:00|104.57|101.77|104.36|101.56|104.57|101.77|104.36|101.56|0
1649816590000|2022-04-13 02:23:10|104.26|101.46|104.26|101.46|104.36|101.56|104.26|101.46|0
1649816600000|2022-04-13 02:23:20|104.31|101.51|104.36|101.56|104.36|101.56|104.31|101.51|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|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649816630000|2022-04-13 02:23:50|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649816640000|2022-04-13 02:24:00|104.36|101.56|104.26|101.46|104.36|101.56|104.26|101.46|0
1649816660000|2022-04-13 02:24:20|104.31|101.51|104.26|101.46|104.31|101.51|104.26|101.46|0
1649816680000|2022-04-13 02:24:40|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649816690000|2022-04-13 02:24:50|104.26|101.46|104.36|101.56|104.36|101.56|104.26|101.46|0
1649816700000|2022-04-13 02:25:00|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649816710000|2022-04-13 02:25:10|104.36|101.56|104.26|101.46|104.36|101.56|104.26|101.46|0
1649816720000|2022-04-13 02:25:20|104.31|101.51|104.36|101.56|104.36|101.56|104.31|101.51|0
1649816730000|2022-04-13 02:25:30|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649816740000|2022-04-13 02:25:40|104.15|101.35|104.26|101.46|104.26|101.46|104.15|101.35|0
1649816750000|2022-04-13 02:25:50|104.2|101.4|104.2|101.4|104.26|101.46|104.2|101.4|0
1649816760000|2022-04-13 02:26:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649816770000|2022-04-13 02:26:10|104.26|101.46|104.36|101.56|104.36|101.56|104.26|101.46|0
1649816780000|2022-04-13 02:26:20|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1649816790000|2022-04-13 02:26:30|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649816800000|2022-04-13 02:26:40|104.26|101.46|104.15|101.35|104.26|101.46|104.15|101.35|0
1649816820000|2022-04-13 02:27:00|104.1|101.3|104.15|101.35|104.15|101.35|104.1|101.3|0
1649816840000|2022-04-13 02:27:20|104.05|101.25|104.15|101.35|104.15|101.35|104.05|101.25|0
1649816860000|2022-04-13 02:27:40|104.2|101.4|104.26|101.46|104.26|101.46|104.2|101.4|0
1649816870000|2022-04-13 02:27:50|104.36|101.56|104.36|101.56|104.36|101.56|104.26|101.46|0
1649816880000|2022-04-13 02:28:00|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1649816890000|2022-04-13 02:28:10|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649816910000|2022-04-13 02:28:30|104.46|101.66|104.46|101.66|104.57|101.77|104.46|101.66|0
1649816940000|2022-04-13 02:29:00|104.51|101.71|104.51|101.71|104.57|101.77|104.46|101.66|0
1649816950000|2022-04-13 02:29:10|104.57|101.77|104.57|101.77|104.57|101.77|104.51|101.71|0
1649816960000|2022-04-13 02:29:20|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649816970000|2022-04-13 02:29:30|104.36|101.56|104.41|101.61|104.41|101.61|104.36|101.56|0
1649816980000|2022-04-13 02:29:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649816990000|2022-04-13 02:29:50|104.3|101.5|104.36|101.56|104.36|101.56|104.3|101.5|0
1649817000000|2022-04-13 02:30:00|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1649817010000|2022-04-13 02:30:10|104.36|101.56|104.46|101.66|104.46|101.66|104.36|101.56|0
1649817040000|2022-04-13 02:30:40|104.41|101.61|104.46|101.66|104.46|101.66|104.41|101.61|0
1649817060000|2022-04-13 02:31:00|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1649817070000|2022-04-13 02:31:10|104.46|101.66|104.51|101.71|104.51|101.71|104.46|101.66|0
1649817080000|2022-04-13 02:31:20|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1649817090000|2022-04-13 02:31:30|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649817100000|2022-04-13 02:31:40|104.57|101.77|104.46|101.66|104.57|101.77|104.46|101.66|0
1649817110000|2022-04-13 02:31:50|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1649817130000|2022-04-13 02:32:10|104.67|101.87|104.67|101.87|104.78|101.98|104.67|101.87|0
1649817160000|2022-04-13 02:32:40|104.57|101.77|104.78|101.98|104.78|101.98|104.57|101.77|0
1649817180000|2022-04-13 02:33:00|104.88|102.08|104.99|102.19|104.99|102.19|104.88|102.08|0
1649817200000|2022-04-13 02:33:20|104.98|102.18|104.98|102.18|104.98|102.18|104.98|102.18|0
1649817230000|2022-04-13 02:33:50|104.88|102.08|104.77|101.97|104.88|102.08|104.77|101.97|0
1649817240000|2022-04-13 02:34:00|104.67|101.87|104.77|101.97|104.77|101.97|104.67|101.87|0
1649817250000|2022-04-13 02:34:10|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1649817260000|2022-04-13 02:34:20|104.82|102.02|104.82|102.02|104.82|102.02|104.82|102.02|0
1649817270000|2022-04-13 02:34:30|104.88|102.08|104.77|101.97|104.88|102.08|104.77|101.97|0
1649817280000|2022-04-13 02:34:40|104.88|102.08|104.88|102.08|104.88|102.08|104.77|101.97|0
1649817330000|2022-04-13 02:35:30|104.77|101.97|104.77|101.97|104.77|101.97|104.77|101.97|0
1649817340000|2022-04-13 02:35:40|104.82|102.02|104.77|101.97|104.82|102.02|104.77|101.97|0
1649817370000|2022-04-13 02:36:10|104.88|102.08|104.88|102.08|104.88|102.08|104.88|102.08|0
1649817390000|2022-04-13 02:36:30|104.98|102.18|105.09|102.29|105.09|102.29|104.98|102.18|0
1649817430000|2022-04-13 02:37:10|104.98|102.18|104.98|102.18|104.98|102.18|104.98|102.18|0
1649817440000|2022-04-13 02:37:20|105.09|102.29|105.09|102.29|105.09|102.29|105.09|102.29|0
1649817460000|2022-04-13 02:37:40|104.98|102.18|104.98|102.18|104.98|102.18|104.98|102.18|0
1649817470000|2022-04-13 02:37:50|104.88|102.08|104.88|102.08|104.88|102.08|104.77|101.97|0
1649817480000|2022-04-13 02:38:00|104.77|101.97|104.77|101.97|104.77|101.97|104.77|101.97|0
1649817530000|2022-04-13 02:38:50|104.67|101.87|104.56|101.76|104.67|101.87|104.56|101.76|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|104.56|101.76|104.51|101.71|104.56|101.76|104.51|101.71|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|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649817620000|2022-04-13 02:40:20|104.46|101.66|104.56|101.76|104.56|101.76|104.46|101.66|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
1649817640000|2022-04-13 02:40:40|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649817650000|2022-04-13 02:40:50|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1649817670000|2022-04-13 02:41:10|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649817680000|2022-04-13 02:41:20|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1649817690000|2022-04-13 02:41:30|104.14|101.34|104.24|101.44|104.24|101.44|104.14|101.34|0
1649817700000|2022-04-13 02:41:40|104.35|101.55|104.14|101.34|104.35|101.55|104.14|101.34|0
1649817710000|2022-04-13 02:41:50|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1649817730000|2022-04-13 02:42:10|104.19|101.39|104.14|101.34|104.24|101.44|104.14|101.34|0
1649817740000|2022-04-13 02:42:20|104.24|101.44|104.14|101.34|104.24|101.44|104.14|101.34|0
1649817750000|2022-04-13 02:42:30|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649817770000|2022-04-13 02:42:50|104.03|101.23|103.93|101.13|104.03|101.23|103.93|101.13|0
1649817800000|2022-04-13 02:43:20|103.83|101.03|103.83|101.03|103.83|101.03|103.83|101.03|0
1649817820000|2022-04-13 02:43:40|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649817850000|2022-04-13 02:44:10|103.83|101.03|103.93|101.13|103.93|101.13|103.83|101.03|0
1649817860000|2022-04-13 02:44:20|103.83|101.03|103.93|101.13|103.93|101.13|103.83|101.03|0
1649817870000|2022-04-13 02:44:30|104.03|101.23|103.93|101.13|104.03|101.23|103.93|101.13|0
1649817880000|2022-04-13 02:44:40|103.98|101.18|103.93|101.13|103.98|101.18|103.93|101.13|0
1649817900000|2022-04-13 02:45:00|104.03|101.23|103.93|101.13|104.03|101.23|103.93|101.13|0
1649817910000|2022-04-13 02:45:10|103.98|101.18|103.93|101.13|103.98|101.18|103.93|101.13|0
1649817930000|2022-04-13 02:45:30|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1649817940000|2022-04-13 02:45:40|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649817950000|2022-04-13 02:45:50|103.82|101.02|103.82|101.02|103.87|101.07|103.82|101.02|0
1649818010000|2022-04-13 02:46:50|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649818060000|2022-04-13 02:47:40|104.03|101.23|104.03|101.23|104.03|101.23|104.03|101.23|0
1649818100000|2022-04-13 02:48:20|104.14|101.34|104.14|101.34|104.14|101.34|104.14|101.34|0
1649818110000|2022-04-13 02:48:30|104.08|101.28|104.14|101.34|104.14|101.34|104.08|101.28|0
1649818120000|2022-04-13 02:48:40|104.08|101.28|104.03|101.23|104.14|101.34|104.03|101.23|0
1649818130000|2022-04-13 02:48:50|104.08|101.28|104.03|101.23|104.08|101.28|104.03|101.23|0
1649818150000|2022-04-13 02:49:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649818160000|2022-04-13 02:49:20|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1649818190000|2022-04-13 02:49:50|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|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|104.55|101.75|104.45|101.65|104.55|101.75|104.45|101.65|0
1649818250000|2022-04-13 02:50:50|104.5|101.7|104.5|101.7|104.55|101.75|104.5|101.7|0
1649818260000|2022-04-13 02:51:00|104.55|101.75|104.45|101.65|104.55|101.75|104.45|101.65|0
1649818270000|2022-04-13 02:51:10|104.39|101.59|104.45|101.65|104.45|101.65|104.39|101.59|0
1649818330000|2022-04-13 02:52:10|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649818350000|2022-04-13 02:52:30|104.5|101.7|104.55|101.75|104.55|101.75|104.5|101.7|0
1649818360000|2022-04-13 02:52:40|104.5|101.7|104.45|101.65|104.5|101.7|104.45|101.65|0
1649818370000|2022-04-13 02:52:50|104.5|101.7|104.45|101.65|104.5|101.7|104.45|101.65|0
1649818380000|2022-04-13 02:53:00|104.34|101.54|104.24|101.44|104.34|101.54|104.24|101.44|0
1649818390000|2022-04-13 02:53:10|104.29|101.49|104.34|101.54|104.34|101.54|104.29|101.49|0
1649818400000|2022-04-13 02:53:20|104.29|101.49|104.34|101.54|104.34|101.54|104.29|101.49|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|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649818460000|2022-04-13 02:54:20|104.65|101.85|104.6|101.8|104.65|101.85|104.55|101.75|0
1649818470000|2022-04-13 02:54:30|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649818480000|2022-04-13 02:54:40|104.76|101.96|104.76|101.96|104.76|101.96|104.76|101.96|0
1649818490000|2022-04-13 02:54:50|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1649818500000|2022-04-13 02:55:00|104.7|101.9|104.65|101.85|104.7|101.9|104.65|101.85|0
1649818520000|2022-04-13 02:55:20|104.76|101.96|104.76|101.96|104.76|101.96|104.65|101.85|0
1649818540000|2022-04-13 02:55:40|104.86|102.06|104.86|102.06|104.86|102.06|104.86|102.06|0
1649818560000|2022-04-13 02:56:00|104.65|101.85|104.76|101.96|104.76|101.96|104.65|101.85|0
1649818570000|2022-04-13 02:56:10|104.7|101.9|104.65|101.85|104.76|101.96|104.65|101.85|0
1649818600000|2022-04-13 02:56:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649818610000|2022-04-13 02:56:50|104.44|101.64|104.55|101.75|104.55|101.75|104.44|101.64|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|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|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|104.39|101.59|104.34|101.54|104.39|101.59|104.34|101.54|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|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649818690000|2022-04-13 02:58:10|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1649818750000|2022-04-13 02:59:10|104.39|101.59|104.34|101.54|104.39|101.59|104.34|101.54|0
1649818770000|2022-04-13 02:59:30|104.23|101.43|104.23|101.43|104.28|101.48|104.23|101.43|0
1649818780000|2022-04-13 02:59:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649818790000|2022-04-13 02:59:50|104.23|101.43|104.34|101.54|104.34|101.54|104.23|101.43|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|104.55|101.75|104.44|101.64|104.55|101.75|104.44|101.64|0
1649818840000|2022-04-13 03:00:40|104.55|101.75|104.55|101.75|104.55|101.75|104.55|101.75|0
1649818850000|2022-04-13 03:00:50|104.54|101.74|104.44|101.64|104.54|101.74|104.44|101.64|0
1649818870000|2022-04-13 03:01:10|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1649818880000|2022-04-13 03:01:20|104.44|101.64|104.54|101.74|104.54|101.74|104.44|101.64|0
1649818910000|2022-04-13 03:01:50|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649818930000|2022-04-13 03:02:10|104.75|101.95|104.75|101.95|104.75|101.95|104.7|101.9|0
1649818950000|2022-04-13 03:02:30|104.8|102|105.07|102.27|105.07|102.27|104.8|102|0
1649818960000|2022-04-13 03:02:40|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649818970000|2022-04-13 03:02:50|104.91|102.11|104.96|102.16|104.96|102.16|104.86|102.06|0
1649818980000|2022-04-13 03:03:00|104.91|102.11|104.86|102.06|104.91|102.11|104.86|102.06|0
1649818990000|2022-04-13 03:03:10|104.96|102.16|104.86|102.06|104.96|102.16|104.86|102.06|0
1649819000000|2022-04-13 03:03:20|104.96|102.16|104.91|102.11|104.96|102.16|104.86|102.06|0
1649819010000|2022-04-13 03:03:30|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649819040000|2022-04-13 03:04:00|105.07|102.27|105.07|102.27|105.07|102.27|105.07|102.27|0
1649819060000|2022-04-13 03:04:20|104.96|102.16|105.17|102.37|105.17|102.37|104.96|102.16|0
1649819080000|2022-04-13 03:04:40|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1649819090000|2022-04-13 03:04:50|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1649819100000|2022-04-13 03:05:00|105.07|102.27|105.17|102.37|105.17|102.37|105.07|102.27|0
1649819120000|2022-04-13 03:05:20|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1649819130000|2022-04-13 03:05:30|105.8|103|105.8|103|105.8|103|105.8|103|0
1649819150000|2022-04-13 03:05:50|105.7|102.9|105.8|103|105.8|103|105.7|102.9|0
1649819160000|2022-04-13 03:06:00|105.7|102.9|105.8|103|105.8|103|105.7|102.9|0
1649819170000|2022-04-13 03:06:10|105.75|102.95|105.7|102.9|105.75|102.95|105.7|102.9|0
1649819180000|2022-04-13 03:06:20|105.59|102.79|105.64|102.84|105.64|102.84|105.59|102.79|0
1649819190000|2022-04-13 03:06:30|105.59|102.79|105.59|102.79|105.59|102.79|105.59|102.79|0
1649819200000|2022-04-13 03:06:40|105.49|102.69|105.49|102.69|105.49|102.69|105.43|102.63|0
1649819210000|2022-04-13 03:06:50|105.38|102.58|105.38|102.58|105.38|102.58|105.38|102.58|0
1649819220000|2022-04-13 03:07:00|105.28|102.48|105.17|102.37|105.28|102.48|105.17|102.37|0
1649819230000|2022-04-13 03:07:10|105.07|102.27|105.17|102.37|105.17|102.37|105.07|102.27|0
1649819270000|2022-04-13 03:07:50|105.12|102.32|105.06|102.26|105.17|102.37|105.06|102.26|0
1649819280000|2022-04-13 03:08:00|105.17|102.37|105.06|102.26|105.17|102.37|105.06|102.26|0
1649819290000|2022-04-13 03:08:10|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1649819300000|2022-04-13 03:08:20|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1649819330000|2022-04-13 03:08:50|104.96|102.16|105.06|102.26|105.06|102.26|104.96|102.16|0
1649819340000|2022-04-13 03:09:00|104.96|102.16|104.96|102.16|104.96|102.16|104.85|102.05|0
1649819350000|2022-04-13 03:09:10|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1649819360000|2022-04-13 03:09:20|105.01|102.21|104.96|102.16|105.01|102.21|104.96|102.16|0
1649819370000|2022-04-13 03:09:30|105.06|102.26|104.96|102.16|105.06|102.26|104.96|102.16|0
1649819380000|2022-04-13 03:09:40|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1649819390000|2022-04-13 03:09:50|104.96|102.16|104.9|102.1|104.96|102.16|104.85|102.05|0
1649819400000|2022-04-13 03:10:00|104.96|102.16|105.06|102.26|105.06|102.26|104.96|102.16|0
1649819410000|2022-04-13 03:10:10|105.17|102.37|105.06|102.26|105.17|102.37|105.06|102.26|0
1649819430000|2022-04-13 03:10:30|105.11|102.31|104.96|102.16|105.11|102.31|104.96|102.16|0
1649819440000|2022-04-13 03:10:40|105.06|102.26|104.96|102.16|105.06|102.26|104.96|102.16|0
1649819450000|2022-04-13 03:10:50|105.01|102.21|104.85|102.05|105.01|102.21|104.85|102.05|0
1649819460000|2022-04-13 03:11:00|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649819470000|2022-04-13 03:11:10|104.85|102.05|104.96|102.16|104.96|102.16|104.85|102.05|0
1649819480000|2022-04-13 03:11:20|104.9|102.1|104.96|102.16|104.96|102.16|104.9|102.1|0
1649819500000|2022-04-13 03:11:40|104.85|102.05|104.85|102.05|104.85|102.05|104.85|102.05|0
1649819530000|2022-04-13 03:12:10|104.96|102.16|104.96|102.16|104.96|102.16|104.96|102.16|0
1649819580000|2022-04-13 03:13:00|105.06|102.26|103.97|101.17|105.06|102.26|103.97|101.17|0
1649819590000|2022-04-13 03:13:10|103.86|101.06|103.86|101.06|103.96|101.16|103.86|101.06|0
1649819600000|2022-04-13 03:13:20|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1649819610000|2022-04-13 03:13:30|104.07|101.27|104.07|101.27|104.07|101.27|103.96|101.16|0
1649819620000|2022-04-13 03:13:40|103.46|100.66|104.19|101.39|104.19|101.39|103.46|100.66|0
1649819630000|2022-04-13 03:13:50|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649819640000|2022-04-13 03:14:00|104.19|101.39|104.13|101.33|104.19|101.39|104.13|101.33|0
1649819650000|2022-04-13 03:14:10|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1649819660000|2022-04-13 03:14:20|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819670000|2022-04-13 03:14:30|104.19|101.39|104.19|101.39|104.19|101.39|104.19|101.39|0
1649819680000|2022-04-13 03:14:40|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819690000|2022-04-13 03:14:50|104.13|101.33|104.19|101.39|104.19|101.39|104.13|101.33|0
1649819720000|2022-04-13 03:15:20|104.08|101.28|104.19|101.39|104.19|101.39|104.08|101.28|0
1649819730000|2022-04-13 03:15:30|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819740000|2022-04-13 03:15:40|103.98|101.18|104.08|101.28|104.08|101.28|103.98|101.18|0
1649819760000|2022-04-13 03:16:00|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649819770000|2022-04-13 03:16:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649819780000|2022-04-13 03:16:20|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819800000|2022-04-13 03:16:40|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649819830000|2022-04-13 03:17:10|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819840000|2022-04-13 03:17:20|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649819850000|2022-04-13 03:17:30|104.08|101.28|104.18|101.38|104.18|101.38|104.08|101.28|0
1649819860000|2022-04-13 03:17:40|104.13|101.33|104.13|101.33|104.13|101.33|104.08|101.28|0
1649819870000|2022-04-13 03:17:50|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649819890000|2022-04-13 03:18:10|104.08|101.28|104.08|101.28|104.08|101.28|104.08|101.28|0
1649819900000|2022-04-13 03:18:20|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1649819910000|2022-04-13 03:18:30|104.08|101.28|104.18|101.38|104.18|101.38|104.08|101.28|0
1649819930000|2022-04-13 03:18:50|104.13|101.33|104.18|101.38|104.18|101.38|104.13|101.33|0
1649819970000|2022-04-13 03:19:30|104.29|101.49|104.18|101.38|104.29|101.49|104.18|101.38|0
1649819990000|2022-04-13 03:19:50|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649820000000|2022-04-13 03:20:00|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649820010000|2022-04-13 03:20:10|104.29|101.49|104.39|101.59|104.39|101.59|104.29|101.49|0
1649820020000|2022-04-13 03:20:20|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1649820030000|2022-04-13 03:20:30|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1649820040000|2022-04-13 03:20:40|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649820050000|2022-04-13 03:20:50|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1649820070000|2022-04-13 03:21:10|104.44|101.64|104.5|101.7|104.5|101.7|104.44|101.64|0
1649820090000|2022-04-13 03:21:30|104.6|101.8|104.5|101.7|104.6|101.8|104.5|101.7|0
1649820120000|2022-04-13 03:22:00|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649820130000|2022-04-13 03:22:10|104.34|101.54|104.39|101.59|104.39|101.59|104.34|101.54|0
1649820140000|2022-04-13 03:22:20|104.5|101.7|104.5|101.7|104.5|101.7|104.5|101.7|0
1649820190000|2022-04-13 03:23:10|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820220000|2022-04-13 03:23:40|104.6|101.8|104.49|101.69|104.6|101.8|104.49|101.69|0
1649820250000|2022-04-13 03:24:10|104.6|101.8|104.7|101.9|104.7|101.9|104.6|101.8|0
1649820260000|2022-04-13 03:24:20|104.81|102.01|104.6|101.8|104.81|102.01|104.6|101.8|0
1649820270000|2022-04-13 03:24:30|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1649820280000|2022-04-13 03:24:40|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1649820290000|2022-04-13 03:24:50|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820310000|2022-04-13 03:25:10|104.39|101.59|104.39|101.59|104.49|101.69|104.39|101.59|0
1649820320000|2022-04-13 03:25:20|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649820370000|2022-04-13 03:26:10|104.39|101.59|104.33|101.53|104.39|101.59|104.33|101.53|0
1649820380000|2022-04-13 03:26:20|104.39|101.59|104.39|101.59|104.39|101.59|104.33|101.53|0
1649820400000|2022-04-13 03:26:40|104.28|101.48|104.33|101.53|104.39|101.59|104.28|101.48|0
1649820410000|2022-04-13 03:26:50|104.39|101.59|104.39|101.59|104.39|101.59|104.33|101.53|0
1649820420000|2022-04-13 03:27:00|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649820450000|2022-04-13 03:27:30|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649820480000|2022-04-13 03:28:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820490000|2022-04-13 03:28:10|104.39|101.59|104.39|101.59|104.39|101.59|104.39|101.59|0
1649820500000|2022-04-13 03:28:20|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820510000|2022-04-13 03:28:30|104.44|101.64|104.39|101.59|104.44|101.64|104.39|101.59|0
1649820540000|2022-04-13 03:29:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820550000|2022-04-13 03:29:10|104.54|101.74|104.49|101.69|104.54|101.74|104.49|101.69|0
1649820570000|2022-04-13 03:29:30|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1649820580000|2022-04-13 03:29:40|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1649820600000|2022-04-13 03:30:00|104.49|101.69|104.38|101.58|104.49|101.69|104.38|101.58|0
1649820610000|2022-04-13 03:30:10|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820620000|2022-04-13 03:30:20|104.6|101.8|104.7|101.9|104.7|101.9|104.6|101.8|0
1649820650000|2022-04-13 03:30:50|104.81|102.01|104.7|101.9|104.81|102.01|104.7|101.9|0
1649820660000|2022-04-13 03:31:00|104.81|102.01|104.7|101.9|104.81|102.01|104.7|101.9|0
1649820670000|2022-04-13 03:31:10|104.64|101.84|104.59|101.79|104.64|101.84|104.59|101.79|0
1649820680000|2022-04-13 03:31:20|104.54|101.74|104.54|101.74|104.54|101.74|104.54|101.74|0
1649820690000|2022-04-13 03:31:30|104.49|101.69|104.49|101.69|104.49|101.69|104.43|101.63|0
1649820700000|2022-04-13 03:31:40|104.43|101.63|104.38|101.58|104.43|101.63|104.38|101.58|0
1649820710000|2022-04-13 03:31:50|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1649820720000|2022-04-13 03:32:00|104.43|101.63|104.49|101.69|104.49|101.69|104.43|101.63|0
1649820730000|2022-04-13 03:32:10|104.38|101.58|104.43|101.63|104.43|101.63|104.38|101.58|0
1649820740000|2022-04-13 03:32:20|104.49|101.69|104.49|101.69|104.59|101.79|104.49|101.69|0
1649820770000|2022-04-13 03:32:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649820780000|2022-04-13 03:33:00|104.49|101.69|104.49|101.69|104.49|101.69|104.43|101.63|0
1649820790000|2022-04-13 03:33:10|104.43|101.63|104.38|101.58|104.43|101.63|104.38|101.58|0
1649820800000|2022-04-13 03:33:20|104.49|101.69|104.38|101.58|104.49|101.69|104.38|101.58|0
1649820820000|2022-04-13 03:33:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649820830000|2022-04-13 03:33:50|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649820840000|2022-04-13 03:34:00|104.33|101.53|104.33|101.53|104.33|101.53|104.33|101.53|0
1649820850000|2022-04-13 03:34:10|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649820880000|2022-04-13 03:34:40|104.07|101.27|104.07|101.27|104.07|101.27|103.96|101.16|0
1649820890000|2022-04-13 03:34:50|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1649820910000|2022-04-13 03:35:10|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1649820920000|2022-04-13 03:35:20|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1649820930000|2022-04-13 03:35:30|104.17|101.37|104.17|101.37|104.22|101.42|104.17|101.37|0
1649820940000|2022-04-13 03:35:40|104.28|101.48|104.28|101.48|104.28|101.48|104.28|101.48|0
1649820980000|2022-04-13 03:36:20|104.33|101.53|104.27|101.47|104.33|101.53|104.27|101.47|0
1649821040000|2022-04-13 03:37:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1649821070000|2022-04-13 03:37:50|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1649821080000|2022-04-13 03:38:00|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1649821130000|2022-04-13 03:38:50|104.64|101.84|104.59|101.79|104.64|101.84|104.59|101.79|0
1649821160000|2022-04-13 03:39:20|104.53|101.73|104.59|101.79|104.59|101.79|104.53|101.73|0
1649821180000|2022-04-13 03:39:40|104.69|101.89|104.59|101.79|104.69|101.89|104.59|101.79|0
1649821190000|2022-04-13 03:39:50|104.64|101.84|104.64|101.84|104.64|101.84|104.64|101.84|0
1649821200000|2022-04-13 03:40:00|104.69|101.89|104.69|101.89|104.69|101.89|104.69|101.89|0
1649821210000|2022-04-13 03:40:10|104.64|101.84|104.69|101.89|104.69|101.89|104.64|101.84|0
1649821220000|2022-04-13 03:40:20|104.8|102|104.8|102|104.8|102|104.8|102|0
1649821230000|2022-04-13 03:40:30|104.69|101.89|104.8|102|104.8|102|104.69|101.89|0
1649821250000|2022-04-13 03:40:50|104.74|101.94|104.69|101.89|104.74|101.94|104.69|101.89|0
1649821260000|2022-04-13 03:41:00|104.59|101.79|104.53|101.73|104.59|101.79|104.53|101.73|0
1649821270000|2022-04-13 03:41:10|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1649821290000|2022-04-13 03:41:30|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1649821300000|2022-04-13 03:41:40|104.59|101.79|104.59|101.79|104.59|101.79|104.59|101.79|0
1649821350000|2022-04-13 03:42:30|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1649821360000|2022-04-13 03:42:40|104.43|101.63|104.48|101.68|104.48|101.68|104.38|101.58|0
1649821370000|2022-04-13 03:42:50|104.43|101.63|104.43|101.63|104.43|101.63|104.43|101.63|0
1649821380000|2022-04-13 03:43:00|104.48|101.68|104.38|101.58|104.48|101.68|104.38|101.58|0
1649821400000|2022-04-13 03:43:20|104.43|101.63|104.37|101.57|104.43|101.63|104.37|101.57|0
1649821420000|2022-04-13 03:43:40|104.48|101.68|104.37|101.57|104.48|101.68|104.37|101.57|0
1649821460000|2022-04-13 03:44:20|104.48|101.68|104.37|101.57|104.48|101.68|104.37|101.57|0
1649821480000|2022-04-13 03:44:40|104.32|101.52|104.37|101.57|104.37|101.57|104.32|101.52|0
1649821510000|2022-04-13 03:45:10|104.32|101.52|104.37|101.57|104.37|101.57|104.32|101.52|0
1649821530000|2022-04-13 03:45:30|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1649821560000|2022-04-13 03:46:00|104.53|101.73|104.53|101.73|104.53|101.73|104.53|101.73|0
1649821570000|2022-04-13 03:46:10|104.48|101.68|104.58|101.78|104.58|101.78|104.48|101.68|0
1649821650000|2022-04-13 03:47:30|104.69|101.89|104.58|101.78|104.69|101.89|104.58|101.78|0
1649821700000|2022-04-13 03:48:20|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1649821720000|2022-04-13 03:48:40|104.37|101.57|104.32|101.52|104.37|101.57|104.32|101.52|0
1649821730000|2022-04-13 03:48:50|104.37|101.57|104.48|101.68|104.48|101.68|104.37|101.57|0
1649821750000|2022-04-13 03:49:10|104.58|101.78|104.48|101.68|104.58|101.78|104.48|101.68|0
1649821770000|2022-04-13 03:49:30|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649821820000|2022-04-13 03:50:20|104.48|101.68|104.48|101.68|104.48|101.68|104.48|101.68|0
1649821830000|2022-04-13 03:50:30|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649821840000|2022-04-13 03:50:40|104.42|101.62|104.42|101.62|104.42|101.62|104.42|101.62|0
1649821850000|2022-04-13 03:50:50|104.47|101.67|104.47|101.67|104.47|101.67|104.47|101.67|0
1649821950000|2022-04-13 03:52:30|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649821970000|2022-04-13 03:52:50|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1649821980000|2022-04-13 03:53:00|104.52|101.72|104.58|101.78|104.58|101.78|104.52|101.72|0
1649821990000|2022-04-13 03:53:10|104.63|101.83|104.58|101.78|104.63|101.83|104.58|101.78|0
1649822000000|2022-04-13 03:53:20|104.63|101.83|104.58|101.78|104.63|101.83|104.58|101.78|0
1649822030000|2022-04-13 03:53:50|104.63|101.83|104.58|101.78|104.63|101.83|104.58|101.78|0
1649822060000|2022-04-13 03:54:20|104.63|101.83|104.63|101.83|104.63|101.83|104.63|101.83|0
1649822070000|2022-04-13 03:54:30|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1649822090000|2022-04-13 03:54:50|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649822150000|2022-04-13 03:55:50|104.47|101.67|104.37|101.57|104.47|101.67|104.37|101.57|0
1649822160000|2022-04-13 03:56:00|104.42|101.62|104.42|101.62|104.42|101.62|104.37|101.57|0
1649822170000|2022-04-13 03:56:10|104.37|101.57|104.47|101.67|104.47|101.67|104.37|101.57|0
1649822180000|2022-04-13 03:56:20|104.52|101.72|104.47|101.67|104.52|101.72|104.47|101.67|0
1649822210000|2022-04-13 03:56:50|104.37|101.57|104.47|101.67|104.47|101.67|104.37|101.57|0
1649822220000|2022-04-13 03:57:00|104.58|101.78|104.52|101.72|104.58|101.78|104.52|101.72|0
1649822230000|2022-04-13 03:57:10|104.58|101.78|104.47|101.67|104.58|101.78|104.47|101.67|0
1649822240000|2022-04-13 03:57:20|104.58|101.78|104.58|101.78|104.58|101.78|104.58|101.78|0
1649822270000|2022-04-13 03:57:50|104.47|101.67|104.57|101.77|104.57|101.77|104.47|101.67|0
1649822280000|2022-04-13 03:58:00|104.52|101.72|104.57|101.77|104.57|101.77|104.52|101.72|0
1649822380000|2022-04-13 03:59:40|104.52|101.72|104.57|101.77|104.57|101.77|104.52|101.72|0
1649822390000|2022-04-13 03:59:50|104.52|101.72|104.57|101.77|104.57|101.77|104.52|101.72|0
1649822430000|2022-04-13 04:00:30|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1649822440000|2022-04-13 04:00:40|104.68|101.88|104.57|101.77|104.68|101.88|104.57|101.77|0
1649822450000|2022-04-13 04:00:50|104.68|101.88|104.68|101.88|104.68|101.88|104.68|101.88|0
1649822490000|2022-04-13 04:01:30|104.57|101.77|104.47|101.67|104.57|101.77|104.47|101.67|0
1649822510000|2022-04-13 04:01:50|104.52|101.72|104.57|101.77|104.57|101.77|104.52|101.72|0
1649822520000|2022-04-13 04:02:00|104.62|101.82|104.57|101.77|104.62|101.82|104.57|101.77|0
1649822540000|2022-04-13 04:02:20|104.47|101.67|104.47|101.67|104.47|101.67|104.41|101.61|0
1649822570000|2022-04-13 04:02:50|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649822600000|2022-04-13 04:03:20|104.15|101.35|104.15|101.35|104.26|101.46|104.15|101.35|0
1649822610000|2022-04-13 04:03:30|104.1|101.3|104.05|101.25|104.15|101.35|104.05|101.25|0
1649822620000|2022-04-13 04:03:40|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1649822640000|2022-04-13 04:04:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649822710000|2022-04-13 04:05:10|104.25|101.45|104.25|101.45|104.25|101.45|104.25|101.45|0
1649822760000|2022-04-13 04:06:00|104.2|101.4|104.15|101.35|104.2|101.4|104.15|101.35|0
1649822770000|2022-04-13 04:06:10|104.2|101.4|104.25|101.45|104.25|101.45|104.2|101.4|0
1649822800000|2022-04-13 04:06:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649822820000|2022-04-13 04:07:00|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649822860000|2022-04-13 04:07:40|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1649822870000|2022-04-13 04:07:50|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649822880000|2022-04-13 04:08:00|104.41|101.61|104.36|101.56|104.41|101.61|104.36|101.56|0
1649822920000|2022-04-13 04:08:40|104.41|101.61|104.46|101.66|104.46|101.66|104.41|101.61|0
1649822960000|2022-04-13 04:09:20|104.57|101.77|104.57|101.77|104.57|101.77|104.57|101.77|0
1649822980000|2022-04-13 04:09:40|104.62|101.82|104.57|101.77|104.67|101.87|104.57|101.77|0
1649822990000|2022-04-13 04:09:50|104.46|101.66|104.57|101.77|104.57|101.77|104.46|101.66|0
1649823000000|2022-04-13 04:10:00|104.46|101.66|104.46|101.66|104.46|101.66|104.36|101.56|0
1649823010000|2022-04-13 04:10:10|104.36|101.56|104.46|101.66|104.46|101.66|104.36|101.56|0
1649823020000|2022-04-13 04:10:20|104.51|101.71|104.46|101.66|104.51|101.71|104.46|101.66|0
1649823040000|2022-04-13 04:10:40|104.36|101.56|104.36|101.56|104.36|101.56|104.36|101.56|0
1649823050000|2022-04-13 04:10:50|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649823080000|2022-04-13 04:11:20|104.51|101.71|104.46|101.66|104.51|101.71|104.46|101.66|0
1649823140000|2022-04-13 04:12:20|104.51|101.71|104.56|101.76|104.56|101.76|104.51|101.71|0
1649823150000|2022-04-13 04:12:30|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649823160000|2022-04-13 04:12:40|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1649823170000|2022-04-13 04:12:50|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649823200000|2022-04-13 04:13:20|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1649823210000|2022-04-13 04:13:30|104.46|101.66|104.4|101.6|104.46|101.66|104.4|101.6|0
1649823220000|2022-04-13 04:13:40|104.35|101.55|104.4|101.6|104.4|101.6|104.35|101.55|0
1649823230000|2022-04-13 04:13:50|104.35|101.55|104.4|101.6|104.4|101.6|104.35|101.55|0
1649823240000|2022-04-13 04:14:00|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649823300000|2022-04-13 04:15:00|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1649823380000|2022-04-13 04:16:20|104.46|101.66|104.56|101.76|104.56|101.76|104.46|101.66|0
1649823420000|2022-04-13 04:17:00|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649823480000|2022-04-13 04:18:00|104.45|101.65|104.4|101.6|104.45|101.65|104.4|101.6|0
1649823490000|2022-04-13 04:18:10|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1649823510000|2022-04-13 04:18:30|104.45|101.65|104.45|101.65|104.45|101.65|104.4|101.6|0
1649823520000|2022-04-13 04:18:40|104.35|101.55|104.35|101.55|104.35|101.55|104.35|101.55|0
1649823540000|2022-04-13 04:19:00|104.24|101.44|104.35|101.55|104.35|101.55|104.24|101.44|0
1649823560000|2022-04-13 04:19:20|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649823580000|2022-04-13 04:19:40|104.5|101.7|104.56|101.76|104.56|101.76|104.5|101.7|0
1649823600000|2022-04-13 04:20:00|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649823630000|2022-04-13 04:20:30|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649823640000|2022-04-13 04:20:40|104.45|101.65|104.45|101.65|104.45|101.65|104.45|101.65|0
1649823650000|2022-04-13 04:20:50|104.56|101.76|104.45|101.65|104.56|101.76|104.45|101.65|0
1649823700000|2022-04-13 04:21:40|104.56|101.76|104.45|101.65|104.56|101.76|104.45|101.65|0
1649823740000|2022-04-13 04:22:20|104.4|101.6|104.45|101.65|104.45|101.65|104.4|101.6|0
1649823750000|2022-04-13 04:22:30|104.56|101.76|104.56|101.76|104.56|101.76|104.56|101.76|0
1649823820000|2022-04-13 04:23:40|104.66|101.86|104.45|101.65|104.66|101.86|104.45|101.65|0
1649823840000|2022-04-13 04:24:00|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1649823850000|2022-04-13 04:24:10|104.35|101.55|104.45|101.65|104.45|101.65|104.35|101.55|0
1649823870000|2022-04-13 04:24:30|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1649823880000|2022-04-13 04:24:40|104.4|101.6|104.4|101.6|104.45|101.65|104.34|101.54|0
1649823890000|2022-04-13 04:24:50|104.34|101.54|104.34|101.54|104.34|101.54|104.34|101.54|0
1649823900000|2022-04-13 04:25:00|104.24|101.44|104.24|101.44|104.24|101.44|104.24|101.44|0
1649823910000|2022-04-13 04:25:10|104.13|101.33|104.13|101.33|104.13|101.33|104.13|101.33|0
1649823940000|2022-04-13 04:25:40|104.03|101.23|103.92|101.12|104.03|101.23|103.92|101.12|0
1649823960000|2022-04-13 04:26:00|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1649823970000|2022-04-13 04:26:10|103.92|101.12|103.82|101.02|103.92|101.12|103.82|101.02|0
1649823980000|2022-04-13 04:26:20|103.76|100.96|103.82|101.02|103.82|101.02|103.76|100.96|0
1649824030000|2022-04-13 04:27:10|103.71|100.91|103.61|100.81|103.71|100.91|103.61|100.81|0
1649824050000|2022-04-13 04:27:30|103.71|100.91|103.61|100.81|103.71|100.91|103.61|100.81|0
1649824070000|2022-04-13 04:27:50|103.5|100.7|103.61|100.81|103.61|100.81|103.5|100.7|0
1649824080000|2022-04-13 04:28:00|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1649824090000|2022-04-13 04:28:10|103.61|100.81|103.61|100.81|103.71|100.91|103.61|100.81|0
1649824100000|2022-04-13 04:28:20|103.5|100.7|103.61|100.81|103.61|100.81|103.5|100.7|0
1649824120000|2022-04-13 04:28:40|103.66|100.86|103.66|100.86|103.66|100.86|103.61|100.81|0
1649824130000|2022-04-13 04:28:50|103.61|100.81|103.66|100.86|103.66|100.86|103.61|100.81|0
1649824140000|2022-04-13 04:29:00|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1649824170000|2022-04-13 04:29:30|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1649824190000|2022-04-13 04:29:50|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1649824200000|2022-04-13 04:30:00|103.5|100.7|103.55|100.75|103.55|100.75|103.5|100.7|0
1649824210000|2022-04-13 04:30:10|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1649824220000|2022-04-13 04:30:20|103.55|100.75|103.61|100.81|103.61|100.81|103.5|100.7|0
1649824240000|2022-04-13 04:30:40|103.55|100.75|103.5|100.7|103.55|100.75|103.5|100.7|0
1649824250000|2022-04-13 04:30:50|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1649824260000|2022-04-13 04:31:00|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1649824300000|2022-04-13 04:31:40|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1649824310000|2022-04-13 04:31:50|103.4|100.6|103.4|100.6|103.4|100.6|103.4|100.6|0
1649824320000|2022-04-13 04:32:00|103.19|100.39|102.98|100.18|103.19|100.39|102.98|100.18|0
1649824330000|2022-04-13 04:32:10|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1649824340000|2022-04-13 04:32:20|102.98|100.18|102.77|99.97|102.98|100.18|102.77|99.97|0
1649824350000|2022-04-13 04:32:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649824360000|2022-04-13 04:32:40|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1649824370000|2022-04-13 04:32:50|102.67|99.87|102.56|99.76|102.67|99.87|102.56|99.76|0
1649824380000|2022-04-13 04:33:00|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1649824390000|2022-04-13 04:33:10|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1649824400000|2022-04-13 04:33:20|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649824420000|2022-04-13 04:33:40|102.71|99.91|102.77|99.97|102.77|99.97|102.71|99.91|0
1649824430000|2022-04-13 04:33:50|102.66|99.86|102.66|99.86|102.71|99.91|102.66|99.86|0
1649824470000|2022-04-13 04:34:30|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1649824480000|2022-04-13 04:34:40|102.56|99.76|102.66|99.86|102.66|99.86|102.56|99.76|0
1649824490000|2022-04-13 04:34:50|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1649824500000|2022-04-13 04:35:00|102.66|99.86|102.56|99.76|102.66|99.86|102.56|99.76|0
1649824520000|2022-04-13 04:35:20|102.66|99.86|102.66|99.86|102.66|99.86|102.61|99.81|0
1649824530000|2022-04-13 04:35:30|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1649824540000|2022-04-13 04:35:40|102.66|99.86|102.56|99.76|102.66|99.86|102.56|99.76|0
1649824560000|2022-04-13 04:36:00|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649824570000|2022-04-13 04:36:10|102.35|99.55|102.45|99.65|102.45|99.65|102.35|99.55|0
1649824600000|2022-04-13 04:36:40|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1649824610000|2022-04-13 04:36:50|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649824620000|2022-04-13 04:37:00|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1649824640000|2022-04-13 04:37:20|102.25|99.45|102.25|99.45|102.25|99.45|102.04|99.24|0
1649824650000|2022-04-13 04:37:30|102.35|99.55|102.56|99.76|102.56|99.76|102.35|99.55|0
1649824660000|2022-04-13 04:37:40|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649824680000|2022-04-13 04:38:00|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1649824690000|2022-04-13 04:38:10|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649824700000|2022-04-13 04:38:20|102.56|99.76|102.56|99.76|102.56|99.76|102.56|99.76|0
1649824710000|2022-04-13 04:38:30|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649824760000|2022-04-13 04:39:20|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649824780000|2022-04-13 04:39:40|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649824790000|2022-04-13 04:39:50|102.61|99.81|102.66|99.86|102.66|99.86|102.61|99.81|0
1649824890000|2022-04-13 04:41:30|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1649824900000|2022-04-13 04:41:40|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1649824920000|2022-04-13 04:42:00|102.55|99.75|102.45|99.65|102.55|99.75|102.45|99.65|0
1649824930000|2022-04-13 04:42:10|102.5|99.7|102.45|99.65|102.5|99.7|102.45|99.65|0
1649824940000|2022-04-13 04:42:20|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1649824950000|2022-04-13 04:42:30|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1649824960000|2022-04-13 04:42:40|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649824970000|2022-04-13 04:42:50|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1649824980000|2022-04-13 04:43:00|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649824990000|2022-04-13 04:43:10|102.81|100.01|102.76|99.96|102.87|100.07|102.76|99.96|0
1649825000000|2022-04-13 04:43:20|102.87|100.07|102.76|99.96|102.87|100.07|102.76|99.96|0
1649825040000|2022-04-13 04:44:00|102.87|100.07|102.81|100.01|102.87|100.07|102.76|99.96|0
1649825050000|2022-04-13 04:44:10|102.87|100.07|102.87|100.07|102.87|100.07|102.76|99.96|0
1649825060000|2022-04-13 04:44:20|102.81|100.01|102.76|99.96|102.81|100.01|102.76|99.96|0
1649825070000|2022-04-13 04:44:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1649825080000|2022-04-13 04:44:40|102.76|99.96|102.76|99.96|102.76|99.96|102.71|99.91|0
1649825090000|2022-04-13 04:44:50|102.71|99.91|102.76|99.96|102.76|99.96|102.71|99.91|0
1649825110000|2022-04-13 04:45:10|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1649825120000|2022-04-13 04:45:20|102.76|99.96|102.81|100.01|102.81|100.01|102.76|99.96|0
1649825130000|2022-04-13 04:45:30|102.76|99.96|102.76|99.96|102.76|99.96|102.76|99.96|0
1649825160000|2022-04-13 04:46:00|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1649825170000|2022-04-13 04:46:10|102.81|100.01|102.76|99.96|102.81|100.01|102.76|99.96|0
1649825180000|2022-04-13 04:46:20|102.86|100.06|102.97|100.17|102.97|100.17|102.86|100.06|0
1649825190000|2022-04-13 04:46:30|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1649825200000|2022-04-13 04:46:40|103.28|100.48|103.18|100.38|103.28|100.48|103.18|100.38|0
1649825210000|2022-04-13 04:46:50|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1649825220000|2022-04-13 04:47:00|102.97|100.17|102.91|100.11|102.97|100.17|102.91|100.11|0
1649825230000|2022-04-13 04:47:10|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1649825260000|2022-04-13 04:47:40|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1649825270000|2022-04-13 04:47:50|102.91|100.11|102.97|100.17|102.97|100.17|102.91|100.11|0
1649825290000|2022-04-13 04:48:10|102.91|100.11|102.97|100.17|102.97|100.17|102.91|100.11|0
1649825310000|2022-04-13 04:48:30|103.02|100.22|103.07|100.27|103.07|100.27|103.02|100.22|0
1649825320000|2022-04-13 04:48:40|103.12|100.32|103.07|100.27|103.12|100.32|103.07|100.27|0
1649825340000|2022-04-13 04:49:00|103.02|100.22|102.97|100.17|103.02|100.22|102.97|100.17|0
1649825360000|2022-04-13 04:49:20|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1649825370000|2022-04-13 04:49:30|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649825380000|2022-04-13 04:49:40|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649825390000|2022-04-13 04:49:50|103.22|100.42|103.28|100.48|103.28|100.48|103.22|100.42|0
1649825400000|2022-04-13 04:50:00|103.22|100.42|103.28|100.48|103.28|100.48|103.22|100.42|0
1649825450000|2022-04-13 04:50:50|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649825460000|2022-04-13 04:51:00|103.28|100.48|103.38|100.58|103.38|100.58|103.28|100.48|0
1649825470000|2022-04-13 04:51:10|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649825490000|2022-04-13 04:51:30|103.22|100.42|103.22|100.42|103.22|100.42|103.22|100.42|0
1649825500000|2022-04-13 04:51:40|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649825520000|2022-04-13 04:52:00|103.38|100.58|103.33|100.53|103.38|100.58|103.33|100.53|0
1649825530000|2022-04-13 04:52:10|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649825540000|2022-04-13 04:52:20|103.33|100.53|103.28|100.48|103.38|100.58|103.28|100.48|0
1649825580000|2022-04-13 04:53:00|103.22|100.42|103.17|100.37|103.22|100.42|103.17|100.37|0
1649825590000|2022-04-13 04:53:10|103.12|100.32|103.17|100.37|103.17|100.37|103.12|100.32|0
1649825600000|2022-04-13 04:53:20|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1649825620000|2022-04-13 04:53:40|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649825650000|2022-04-13 04:54:10|103.12|100.32|103.17|100.37|103.17|100.37|103.12|100.32|0
1649825690000|2022-04-13 04:54:50|103.12|100.32|103.07|100.27|103.12|100.32|103.07|100.27|0
1649825700000|2022-04-13 04:55:00|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1649825750000|2022-04-13 04:55:50|103.22|100.42|103.27|100.47|103.27|100.47|103.17|100.37|0
1649825760000|2022-04-13 04:56:00|103.22|100.42|103.17|100.37|103.22|100.42|103.17|100.37|0
1649825770000|2022-04-13 04:56:10|103.22|100.42|103.48|100.68|103.48|100.68|103.22|100.42|0
1649825780000|2022-04-13 04:56:20|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649825790000|2022-04-13 04:56:30|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1649825800000|2022-04-13 04:56:40|103.38|100.58|103.48|100.68|103.48|100.68|103.38|100.58|0
1649825820000|2022-04-13 04:57:00|103.38|100.58|103.43|100.63|103.48|100.68|103.38|100.58|0
1649825830000|2022-04-13 04:57:10|103.38|100.58|103.48|100.68|103.48|100.68|103.38|100.58|0
1649825870000|2022-04-13 04:57:50|103.59|100.79|103.38|100.58|103.59|100.79|103.38|100.58|0
1649825880000|2022-04-13 04:58:00|103.48|100.68|103.48|100.68|103.48|100.68|103.38|100.58|0
1649825910000|2022-04-13 04:58:30|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649825940000|2022-04-13 04:59:00|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1649825980000|2022-04-13 04:59:40|103.53|100.73|103.58|100.78|103.58|100.78|103.53|100.73|0
1649826000000|2022-04-13 05:00:00|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1649826010000|2022-04-13 05:00:10|103.53|100.73|103.27|100.47|103.53|100.73|103.27|100.47|0
1649826020000|2022-04-13 05:00:20|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1649826030000|2022-04-13 05:00:30|103.43|100.63|103.48|100.68|103.48|100.68|103.43|100.63|0
1649826050000|2022-04-13 05:00:50|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1649826060000|2022-04-13 05:01:00|103.69|100.89|103.58|100.78|103.69|100.89|103.58|100.78|0
1649826070000|2022-04-13 05:01:10|103.63|100.83|103.69|100.89|103.69|100.89|103.58|100.78|0
1649826080000|2022-04-13 05:01:20|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1649826090000|2022-04-13 05:01:30|103.79|100.99|103.58|100.78|103.79|100.99|103.58|100.78|0
1649826110000|2022-04-13 05:01:50|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1649826120000|2022-04-13 05:02:00|103.69|100.89|103.9|101.1|103.9|101.1|103.69|100.89|0
1649826130000|2022-04-13 05:02:10|104|101.2|104.11|101.31|104.11|101.31|104|101.2|0
1649826140000|2022-04-13 05:02:20|104|101.2|103.9|101.1|104|101.2|103.9|101.1|0
1649826150000|2022-04-13 05:02:30|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1649826160000|2022-04-13 05:02:40|103.9|101.1|104|101.2|104|101.2|103.9|101.1|0
1649826170000|2022-04-13 05:02:50|104.11|101.31|104|101.2|104.11|101.31|104|101.2|0
1649826180000|2022-04-13 05:03:00|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1649826190000|2022-04-13 05:03:10|104.05|101.25|104|101.2|104.11|101.31|104|101.2|0
1649826200000|2022-04-13 05:03:20|103.9|101.1|103.9|101.1|103.95|101.15|103.9|101.1|0
1649826210000|2022-04-13 05:03:30|104|101.2|104|101.2|104|101.2|104|101.2|0
1649826220000|2022-04-13 05:03:40|104.11|101.31|104.11|101.31|104.11|101.31|104.11|101.31|0
1649826240000|2022-04-13 05:04:00|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649826250000|2022-04-13 05:04:10|104.11|101.31|104.21|101.41|104.21|101.41|104.11|101.31|0
1649826260000|2022-04-13 05:04:20|104.11|101.31|104.11|101.31|104.11|101.31|104.05|101.25|0
1649826270000|2022-04-13 05:04:30|104.05|101.25|104.16|101.36|104.16|101.36|104.05|101.25|0
1649826280000|2022-04-13 05:04:40|104.21|101.41|104.42|101.62|104.42|101.62|104.16|101.36|0
1649826290000|2022-04-13 05:04:50|104.47|101.67|104.42|101.62|104.47|101.67|104.42|101.62|0
1649826300000|2022-04-13 05:05:00|104.32|101.52|104.11|101.31|104.32|101.52|104.11|101.31|0
1649826310000|2022-04-13 05:05:10|104|101.2|104|101.2|104|101.2|104|101.2|0
1649826320000|2022-04-13 05:05:20|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1649826330000|2022-04-13 05:05:30|104|101.2|103.89|101.09|104|101.2|103.89|101.09|0
1649826340000|2022-04-13 05:05:40|104.1|101.3|104|101.2|104.1|101.3|104|101.2|0
1649826370000|2022-04-13 05:06:10|104.1|101.3|104|101.2|104.1|101.3|104|101.2|0
1649826380000|2022-04-13 05:06:20|104.05|101.25|104.1|101.3|104.1|101.3|104.05|101.25|0
1649826390000|2022-04-13 05:06:30|104.05|101.25|104.1|101.3|104.1|101.3|104.05|101.25|0
1649826400000|2022-04-13 05:06:40|104.15|101.35|104.31|101.51|104.31|101.51|104.15|101.35|0
1649826410000|2022-04-13 05:06:50|104.21|101.41|104.21|101.41|104.21|101.41|104.21|101.41|0
1649826420000|2022-04-13 05:07:00|104.31|101.51|104.21|101.41|104.31|101.51|104.1|101.3|0
1649826430000|2022-04-13 05:07:10|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1649826440000|2022-04-13 05:07:20|104|101.2|103.89|101.09|104|101.2|103.89|101.09|0
1649826450000|2022-04-13 05:07:30|104|101.2|104|101.2|104|101.2|104|101.2|0
1649826460000|2022-04-13 05:07:40|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1649826470000|2022-04-13 05:07:50|104.21|101.41|104.31|101.51|104.31|101.51|104.21|101.41|0
1649826480000|2022-04-13 05:08:00|104.21|101.41|104.15|101.35|104.21|101.41|104.15|101.35|0
1649826490000|2022-04-13 05:08:10|104.1|101.3|104.15|101.35|104.21|101.41|104.1|101.3|0
1649826500000|2022-04-13 05:08:20|104.1|101.3|104.1|101.3|104.1|101.3|104.1|101.3|0
1649826510000|2022-04-13 05:08:30|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1649826520000|2022-04-13 05:08:40|104.21|101.41|104.31|101.51|104.31|101.51|104.21|101.41|0
1649826530000|2022-04-13 05:08:50|104.26|101.46|104.21|101.41|104.26|101.46|104.21|101.41|0
1649826540000|2022-04-13 05:09:00|104.31|101.51|104.31|101.51|104.31|101.51|104.31|101.51|0
1649826560000|2022-04-13 05:09:20|104.21|101.41|104.1|101.3|104.21|101.41|104.1|101.3|0
1649826570000|2022-04-13 05:09:30|104.21|101.41|104.1|101.3|104.21|101.41|104.1|101.3|0
1649826580000|2022-04-13 05:09:40|104.15|101.35|104.21|101.41|104.21|101.41|104.1|101.3|0
1649826600000|2022-04-13 05:10:00|104.31|101.51|104.1|101.3|104.31|101.51|104.1|101.3|0
1649826620000|2022-04-13 05:10:20|104|101.2|104.1|101.3|104.1|101.3|104|101.2|0
1649826630000|2022-04-13 05:10:30|104.05|101.25|104|101.2|104.05|101.25|104|101.2|0
1649826640000|2022-04-13 05:10:40|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1649826650000|2022-04-13 05:10:50|103.94|101.14|103.68|100.88|104|101.2|103.68|100.88|0
1649826660000|2022-04-13 05:11:00|103.63|100.83|103.37|100.57|103.63|100.83|103.37|100.57|0
1649826670000|2022-04-13 05:11:10|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1649826680000|2022-04-13 05:11:20|103.58|100.78|103.68|100.88|103.68|100.88|103.58|100.78|0
1649826700000|2022-04-13 05:11:40|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1649826710000|2022-04-13 05:11:50|103.84|101.04|103.89|101.09|103.89|101.09|103.79|100.99|0
1649826720000|2022-04-13 05:12:00|103.94|101.14|103.89|101.09|103.94|101.14|103.89|101.09|0
1649826730000|2022-04-13 05:12:10|103.94|101.14|103.89|101.09|103.94|101.14|103.89|101.09|0
1649826740000|2022-04-13 05:12:20|103.79|100.99|103.73|100.93|103.79|100.99|103.73|100.93|0
1649826750000|2022-04-13 05:12:30|103.79|100.99|103.68|100.88|103.79|100.99|103.63|100.83|0
1649826770000|2022-04-13 05:12:50|103.63|100.83|103.58|100.78|103.63|100.83|103.58|100.78|0
1649826780000|2022-04-13 05:13:00|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1649826790000|2022-04-13 05:13:10|103.58|100.78|103.58|100.78|103.63|100.83|103.58|100.78|0
1649826800000|2022-04-13 05:13:20|103.68|100.88|103.63|100.83|103.68|100.88|103.57|100.77|0
1649826810000|2022-04-13 05:13:30|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1649826820000|2022-04-13 05:13:40|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1649826840000|2022-04-13 05:14:00|103.47|100.67|103.37|100.57|103.47|100.67|103.37|100.57|0
1649826850000|2022-04-13 05:14:10|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1649826890000|2022-04-13 05:14:50|103.52|100.72|103.47|100.67|103.52|100.72|103.47|100.67|0
1649826900000|2022-04-13 05:15:00|103.57|100.77|103.57|100.77|103.57|100.77|103.52|100.72|0
1649826910000|2022-04-13 05:15:10|103.68|100.88|103.62|100.82|103.68|100.88|103.57|100.77|0
1649826920000|2022-04-13 05:15:20|103.68|100.88|103.78|100.98|103.78|100.98|103.68|100.88|0
1649826930000|2022-04-13 05:15:30|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1649826950000|2022-04-13 05:15:50|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1649826970000|2022-04-13 05:16:10|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1649826980000|2022-04-13 05:16:20|103.78|100.98|103.78|100.98|103.83|101.03|103.78|100.98|0
1649827000000|2022-04-13 05:16:40|103.89|101.09|103.89|101.09|103.99|101.19|103.89|101.09|0
1649827030000|2022-04-13 05:17:10|103.94|101.14|103.89|101.09|103.94|101.14|103.89|101.09|0
1649827040000|2022-04-13 05:17:20|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1649827060000|2022-04-13 05:17:40|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1649827090000|2022-04-13 05:18:10|103.99|101.19|103.99|101.19|103.99|101.19|103.99|101.19|0
1649827110000|2022-04-13 05:18:30|104.04|101.24|104.1|101.3|104.1|101.3|103.99|101.19|0
1649827120000|2022-04-13 05:18:40|104.15|101.35|104.2|101.4|104.2|101.4|104.1|101.3|0
1649827150000|2022-04-13 05:19:10|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1649827160000|2022-04-13 05:19:20|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1649827170000|2022-04-13 05:19:30|104.15|101.35|104.2|101.4|104.2|101.4|104.15|101.35|0
1649827180000|2022-04-13 05:19:40|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649827190000|2022-04-13 05:19:50|104.25|101.45|104.3|101.5|104.3|101.5|104.25|101.45|0
1649827200000|2022-04-13 05:20:00|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1649827210000|2022-04-13 05:20:10|104.3|101.5|104.41|101.61|104.41|101.61|104.3|101.5|0
1649827230000|2022-04-13 05:20:30|104.3|101.5|104.3|101.5|104.3|101.5|104.3|101.5|0
1649827240000|2022-04-13 05:20:40|104.35|101.55|104.35|101.55|104.35|101.55|104.3|101.5|0
1649827250000|2022-04-13 05:20:50|104.41|101.61|104.41|101.61|104.41|101.61|104.41|101.61|0
1649827280000|2022-04-13 05:21:20|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1649827290000|2022-04-13 05:21:30|104.56|101.76|104.62|101.82|104.72|101.92|104.56|101.76|0
1649827300000|2022-04-13 05:21:40|104.72|101.92|104.51|101.71|104.72|101.92|104.51|101.71|0
1649827310000|2022-04-13 05:21:50|104.56|101.76|104.56|101.76|104.56|101.76|104.51|101.71|0
1649827320000|2022-04-13 05:22:00|104.62|101.82|104.67|101.87|104.67|101.87|104.51|101.71|0
1649827330000|2022-04-13 05:22:10|104.72|101.92|104.62|101.82|104.72|101.92|104.62|101.82|0
1649827340000|2022-04-13 05:22:20|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1649827360000|2022-04-13 05:22:40|104.41|101.61|104.3|101.5|104.41|101.61|104.3|101.5|0
1649827370000|2022-04-13 05:22:50|104.2|101.4|104.35|101.55|104.35|101.55|104.2|101.4|0
1649827380000|2022-04-13 05:23:00|104.41|101.61|104.41|101.61|104.51|101.71|104.41|101.61|0
1649827390000|2022-04-13 05:23:10|104.46|101.66|104.46|101.66|104.46|101.66|104.46|101.66|0
1649827400000|2022-04-13 05:23:20|104.41|101.61|104.51|101.71|104.51|101.71|104.41|101.61|0
1649827410000|2022-04-13 05:23:30|104.41|101.61|104.3|101.5|104.41|101.61|104.3|101.5|0
1649827420000|2022-04-13 05:23:40|104.2|101.4|104.35|101.55|104.35|101.55|104.2|101.4|0
1649827430000|2022-04-13 05:23:50|104.3|101.5|104.3|101.5|104.41|101.61|104.3|101.5|0
1649827440000|2022-04-13 05:24:00|104.41|101.61|104.3|101.5|104.41|101.61|104.3|101.5|0
1649827460000|2022-04-13 05:24:20|104.2|101.4|104.25|101.45|104.25|101.45|104.2|101.4|0
1649827470000|2022-04-13 05:24:30|104.3|101.5|104.25|101.45|104.3|101.5|104.25|101.45|0
1649827480000|2022-04-13 05:24:40|104.2|101.4|104.25|101.45|104.25|101.45|104.2|101.4|0
1649827490000|2022-04-13 05:24:50|104.2|101.4|104.3|101.5|104.3|101.5|104.2|101.4|0
1649827500000|2022-04-13 05:25:00|104.2|101.4|103.99|101.19|104.2|101.4|103.99|101.19|0
1649827510000|2022-04-13 05:25:10|103.93|101.13|103.93|101.13|103.93|101.13|103.93|101.13|0
1649827520000|2022-04-13 05:25:20|103.99|101.19|104.09|101.29|104.09|101.29|103.99|101.19|0
1649827530000|2022-04-13 05:25:30|104.04|101.24|104.09|101.29|104.09|101.29|104.04|101.24|0
1649827560000|2022-04-13 05:26:00|103.99|101.19|103.98|101.18|104.09|101.29|103.98|101.18|0
1649827570000|2022-04-13 05:26:10|103.88|101.08|103.93|101.13|103.93|101.13|103.88|101.08|0
1649827580000|2022-04-13 05:26:20|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1649827590000|2022-04-13 05:26:30|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1649827600000|2022-04-13 05:26:40|103.83|101.03|103.88|101.08|103.88|101.08|103.83|101.03|0
1649827630000|2022-04-13 05:27:10|103.93|101.13|103.98|101.18|103.98|101.18|103.93|101.13|0
1649827640000|2022-04-13 05:27:20|103.88|101.08|103.77|100.97|103.88|101.08|103.77|100.97|0
1649827650000|2022-04-13 05:27:30|103.82|101.02|103.77|100.97|103.82|101.02|103.77|100.97|0
1649827670000|2022-04-13 05:27:50|103.88|101.08|103.77|100.97|103.88|101.08|103.77|100.97|0
1649827690000|2022-04-13 05:28:10|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1649827700000|2022-04-13 05:28:20|103.72|100.92|103.77|100.97|103.77|100.97|103.67|100.87|0
1649827710000|2022-04-13 05:28:30|103.67|100.87|103.77|100.97|103.77|100.97|103.67|100.87|0
1649827720000|2022-04-13 05:28:40|103.72|100.92|103.67|100.87|103.72|100.92|103.67|100.87|0
1649827730000|2022-04-13 05:28:50|103.72|100.92|103.67|100.87|103.72|100.92|103.67|100.87|0
1649827740000|2022-04-13 05:29:00|103.77|100.97|103.77|100.97|103.77|100.97|103.77|100.97|0
1649827760000|2022-04-13 05:29:20|103.82|101.02|103.88|101.08|103.88|101.08|103.82|101.02|0
1649827780000|2022-04-13 05:29:40|103.98|101.18|103.98|101.18|103.98|101.18|103.98|101.18|0
1649827790000|2022-04-13 05:29:50|103.88|101.08|103.98|101.18|103.98|101.18|103.88|101.08|0
1649827800000|2022-04-13 05:30:00|104.09|101.29|104.19|101.39|104.19|101.39|104.09|101.29|0
1649827810000|2022-04-13 05:30:10|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1649827820000|2022-04-13 05:30:20|104.19|101.39|104.19|101.39|104.24|101.44|104.19|101.39|0
1649827840000|2022-04-13 05:30:40|104.24|101.44|104.3|101.5|104.3|101.5|104.24|101.44|0
1649827850000|2022-04-13 05:30:50|104.14|101.34|104.3|101.5|104.3|101.5|104.14|101.34|0
1649827860000|2022-04-13 05:31:00|104.4|101.6|104.3|101.5|104.4|101.6|104.3|101.5|0
1649827870000|2022-04-13 05:31:10|104.19|101.39|104.4|101.6|104.4|101.6|104.19|101.39|0
1649827900000|2022-04-13 05:31:40|104.3|101.5|104.35|101.55|104.35|101.55|104.3|101.5|0
1649827910000|2022-04-13 05:31:50|104.4|101.6|104.09|101.29|104.4|101.6|104.09|101.29|0
1649827920000|2022-04-13 05:32:00|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1649827940000|2022-04-13 05:32:20|104.3|101.5|104.3|101.5|104.41|101.61|104.3|101.5|0
1649827950000|2022-04-13 05:32:30|104.35|101.55|104.3|101.5|104.35|101.55|104.3|101.5|0
1649827960000|2022-04-13 05:32:40|104.61|101.81|104.61|101.81|104.61|101.81|104.61|101.81|0
1649827970000|2022-04-13 05:32:50|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1649827980000|2022-04-13 05:33:00|104.61|101.81|104.61|101.81|104.61|101.81|104.51|101.71|0
1649827990000|2022-04-13 05:33:10|104.51|101.71|104.61|101.81|104.61|101.81|104.51|101.71|0
1649828000000|2022-04-13 05:33:20|104.51|101.71|118.66|115.86|118.66|115.86|104.4|101.6|0
1649828010000|2022-04-13 05:33:30|118.55|115.75|104.51|101.71|118.66|115.86|104.51|101.71|0
1649828020000|2022-04-13 05:33:40|104.5|101.7|104.61|101.81|104.61|101.81|104.5|101.7|0
1649828030000|2022-04-13 05:33:50|106.15|103.35|106.04|103.24|106.15|103.35|106.04|103.24|0
1649828040000|2022-04-13 05:34:00|105.27|102.47|105.17|102.37|105.27|102.47|105.17|102.37|0
1649828050000|2022-04-13 05:34:10|104.86|102.06|104.96|102.16|104.96|102.16|104.86|102.06|0
1649828060000|2022-04-13 05:34:20|105.07|102.27|106.13|103.33|106.13|103.33|105.07|102.27|0
1649828070000|2022-04-13 05:34:30|106.02|103.22|106.13|103.33|106.23|103.43|106.02|103.22|0
1649828080000|2022-04-13 05:34:40|106.34|103.54|106.55|103.75|106.55|103.75|106.34|103.54|0
1649828090000|2022-04-13 05:34:50|106.66|103.86|107.41|104.61|107.41|104.61|106.66|103.86|0
1649828100000|2022-04-13 05:35:00|107.3|104.5|107.19|104.39|107.3|104.5|107.19|104.39|0
1649828110000|2022-04-13 05:35:10|107.09|104.29|106.98|104.18|107.09|104.29|106.98|104.18|0
1649828120000|2022-04-13 05:35:20|106.87|104.07|106.87|104.07|106.87|104.07|106.77|103.97|0
1649828130000|2022-04-13 05:35:30|106.98|104.18|107.09|104.29|107.09|104.29|106.98|104.18|0
1649828140000|2022-04-13 05:35:40|107.24|104.44|107.3|104.5|107.3|104.5|107.24|104.44|0
1649828150000|2022-04-13 05:35:50|107.19|104.39|107.78|104.98|107.78|104.98|107.19|104.39|0
1649828160000|2022-04-13 05:36:00|107.83|105.03|107.83|105.03|107.94|105.14|107.73|104.93|0
1649828170000|2022-04-13 05:36:10|107.94|105.14|108.05|105.25|108.05|105.25|107.94|105.14|0
1649828180000|2022-04-13 05:36:20|108.16|105.36|108.59|105.79|108.59|105.79|108.16|105.36|0
1649828190000|2022-04-13 05:36:30|108.69|105.89|108.59|105.79|108.69|105.89|108.59|105.79|0
1649828200000|2022-04-13 05:36:40|108.48|105.68|108.37|105.57|108.48|105.68|108.37|105.57|0
1649828210000|2022-04-13 05:36:50|108.48|105.68|108.26|105.46|108.48|105.68|108.26|105.46|0
1649828220000|2022-04-13 05:37:00|108.16|105.36|108.16|105.36|108.16|105.36|108.16|105.36|0
1649828230000|2022-04-13 05:37:10|108.21|105.41|108.21|105.41|108.21|105.41|108.21|105.41|0
1649828240000|2022-04-13 05:37:20|108.26|105.46|108.16|105.36|108.26|105.46|108.05|105.25|0
1649828250000|2022-04-13 05:37:30|107.94|105.14|108.05|105.25|108.05|105.25|107.94|105.14|0
1649828260000|2022-04-13 05:37:40|107.99|105.19|107.94|105.14|107.99|105.19|107.94|105.14|0
1649828270000|2022-04-13 05:37:50|108.05|105.25|107.83|105.03|108.05|105.25|107.83|105.03|0
1649828290000|2022-04-13 05:38:10|107.73|104.93|107.62|104.82|107.73|104.93|107.62|104.82|0
1649828300000|2022-04-13 05:38:20|107.73|104.93|107.83|105.03|107.83|105.03|107.73|104.93|0
1649828310000|2022-04-13 05:38:30|107.73|104.93|107.62|104.82|107.73|104.93|107.62|104.82|0
1649828320000|2022-04-13 05:38:40|107.73|104.93|107.51|104.71|107.73|104.93|107.51|104.71|0
1649828330000|2022-04-13 05:38:50|107.62|104.82|107.62|104.82|107.62|104.82|107.62|104.82|0
1649828340000|2022-04-13 05:39:00|107.72|104.92|107.51|104.71|107.72|104.92|107.51|104.71|0
1649828350000|2022-04-13 05:39:10|107.62|104.82|107.62|104.82|107.72|104.92|107.62|104.82|0
1649828370000|2022-04-13 05:39:30|107.72|104.92|107.62|104.82|107.72|104.92|107.62|104.82|0
1649828380000|2022-04-13 05:39:40|107.51|104.71|107.62|104.82|107.62|104.82|107.51|104.71|0
1649828390000|2022-04-13 05:39:50|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1649828400000|2022-04-13 05:40:00|107.62|104.82|107.62|104.82|107.67|104.87|107.62|104.82|0
1649828410000|2022-04-13 05:40:10|107.67|104.87|108.05|105.25|108.05|105.25|107.67|104.87|0
1649828420000|2022-04-13 05:40:20|107.94|105.14|107.94|105.14|108.05|105.25|107.94|105.14|0
1649828430000|2022-04-13 05:40:30|108.05|105.25|107.83|105.03|108.05|105.25|107.83|105.03|0
1649828440000|2022-04-13 05:40:40|107.72|104.92|107.94|105.14|107.94|105.14|107.72|104.92|0
1649828460000|2022-04-13 05:41:00|107.88|105.08|107.83|105.03|107.88|105.08|107.83|105.03|0
1649828480000|2022-04-13 05:41:20|107.94|105.14|108.04|105.24|108.04|105.24|107.94|105.14|0
1649828490000|2022-04-13 05:41:30|108.15|105.35|108.15|105.35|108.15|105.35|108.15|105.35|0
1649828500000|2022-04-13 05:41:40|108.04|105.24|108.04|105.24|108.04|105.24|108.04|105.24|0
1649828510000|2022-04-13 05:41:50|107.94|105.14|107.94|105.14|107.94|105.14|107.94|105.14|0
1649828520000|2022-04-13 05:42:00|107.83|105.03|107.72|104.92|107.83|105.03|107.72|104.92|0
1649828530000|2022-04-13 05:42:10|107.67|104.87|107.72|104.92|107.72|104.92|107.67|104.87|0
1649828540000|2022-04-13 05:42:20|107.83|105.03|107.83|105.03|107.83|105.03|107.83|105.03|0
1649828550000|2022-04-13 05:42:30|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1649828560000|2022-04-13 05:42:40|107.77|104.97|107.83|105.03|107.83|105.03|107.72|104.92|0
1649828580000|2022-04-13 05:43:00|107.77|104.97|107.72|104.92|107.77|104.97|107.72|104.92|0
1649828590000|2022-04-13 05:43:10|107.83|105.03|107.72|104.92|107.83|105.03|107.72|104.92|0
1649828600000|2022-04-13 05:43:20|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1649828610000|2022-04-13 05:43:30|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1649828620000|2022-04-13 05:43:40|107.67|104.87|107.67|104.87|107.67|104.87|107.67|104.87|0
1649828630000|2022-04-13 05:43:50|107.72|104.92|107.72|104.92|107.72|104.92|107.67|104.87|0
1649828640000|2022-04-13 05:44:00|107.67|104.87|107.72|104.92|107.72|104.92|107.67|104.87|0
1649828650000|2022-04-13 05:44:10|107.83|105.03|107.72|104.92|107.83|105.03|107.72|104.92|0
1649828660000|2022-04-13 05:44:20|107.77|104.97|107.77|104.97|107.83|105.03|107.77|104.97|0
1649828670000|2022-04-13 05:44:30|107.72|104.92|107.61|104.81|107.72|104.92|107.61|104.81|0
1649828680000|2022-04-13 05:44:40|107.51|104.71|107.61|104.81|107.61|104.81|107.51|104.71|0
1649828690000|2022-04-13 05:44:50|107.56|104.76|107.51|104.71|107.61|104.81|107.51|104.71|0
1649828700000|2022-04-13 05:45:00|107.4|104.6|107.45|104.65|107.45|104.65|107.4|104.6|0
1649828710000|2022-04-13 05:45:10|107.4|104.6|107.4|104.6|107.4|104.6|107.4|104.6|0
1649828720000|2022-04-13 05:45:20|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1649828730000|2022-04-13 05:45:30|107.61|104.81|107.61|104.81|107.61|104.81|107.61|104.81|0
1649828740000|2022-04-13 05:45:40|107.72|104.92|107.72|104.92|107.72|104.92|107.72|104.92|0
1649828750000|2022-04-13 05:45:50|107.77|104.97|107.83|105.03|107.83|105.03|107.77|104.97|0
1649828760000|2022-04-13 05:46:00|107.88|105.08|107.88|105.08|107.88|105.08|107.83|105.03|0
1649828770000|2022-04-13 05:46:10|107.93|105.13|107.83|105.03|108.04|105.24|107.83|105.03|0
1649828780000|2022-04-13 05:46:20|107.93|105.13|108.04|105.24|108.04|105.24|107.93|105.13|0
1649828790000|2022-04-13 05:46:30|108.15|105.35|108.15|105.35|108.15|105.35|108.15|105.35|0
1649828800000|2022-04-13 05:46:40|108.04|105.24|108.09|105.29|108.09|105.29|108.04|105.24|0
1649828810000|2022-04-13 05:46:50|108.04|105.24|108.04|105.24|108.15|105.35|108.04|105.24|0
1649828820000|2022-04-13 05:47:00|107.83|105.03|107.72|104.92|107.83|105.03|107.72|104.92|0
1649828830000|2022-04-13 05:47:10|107.61|104.81|107.61|104.81|107.66|104.86|107.61|104.81|0
1649828840000|2022-04-13 05:47:20|107.72|104.92|107.61|104.81|107.72|104.92|107.61|104.81|0
1649828850000|2022-04-13 05:47:30|107.5|104.7|107.61|104.81|107.61|104.81|107.5|104.7|0
1649828860000|2022-04-13 05:47:40|107.66|104.86|107.72|104.92|107.72|104.92|107.61|104.81|0
1649828880000|2022-04-13 05:48:00|107.61|104.81|107.72|104.92|107.72|104.92|107.61|104.81|0
1649828890000|2022-04-13 05:48:10|107.66|104.86|107.93|105.13|107.93|105.13|107.66|104.86|0
1649828900000|2022-04-13 05:48:20|107.83|105.03|107.93|105.13|107.93|105.13|107.83|105.03|0
1649828910000|2022-04-13 05:48:30|107.98|105.18|107.98|105.18|108.04|105.24|107.98|105.18|0
1649828920000|2022-04-13 05:48:40|107.93|105.13|108.04|105.24|108.04|105.24|107.93|105.13|0
1649828930000|2022-04-13 05:48:50|107.93|105.13|107.93|105.13|107.93|105.13|107.93|105.13|0
1649828940000|2022-04-13 05:49:00|107.98|105.18|108.04|105.24|108.04|105.24|107.98|105.18|0
1649828950000|2022-04-13 05:49:10|108.15|105.35|108.04|105.24|108.15|105.35|107.98|105.18|0
1649828960000|2022-04-13 05:49:20|108.15|105.35|108.15|105.35|108.15|105.35|108.15|105.35|0
1649828970000|2022-04-13 05:49:30|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1649828980000|2022-04-13 05:49:40|108.36|105.56|108.47|105.67|108.47|105.67|108.36|105.56|0
1649828990000|2022-04-13 05:49:50|108.36|105.56|108.47|105.67|108.47|105.67|108.36|105.56|0
1649829000000|2022-04-13 05:50:00|108.58|105.78|108.25|105.45|108.58|105.78|108.25|105.45|0
1649829010000|2022-04-13 05:50:10|108.36|105.56|108.15|105.35|108.36|105.56|108.15|105.35|0
1649829020000|2022-04-13 05:50:20|108.25|105.45|108.25|105.45|108.25|105.45|108.25|105.45|0
1649829030000|2022-04-13 05:50:30|108.36|105.56|108.36|105.56|108.36|105.56|108.25|105.45|0
1649829040000|2022-04-13 05:50:40|108.47|105.67|108.52|105.72|108.52|105.72|108.47|105.67|0
1649829050000|2022-04-13 05:50:50|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649829060000|2022-04-13 05:51:00|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1649829080000|2022-04-13 05:51:20|108.58|105.78|108.52|105.72|108.58|105.78|108.52|105.72|0
1649829090000|2022-04-13 05:51:30|108.58|105.78|108.79|105.99|108.79|105.99|108.58|105.78|0
1649829100000|2022-04-13 05:51:40|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649829110000|2022-04-13 05:51:50|109.11|106.31|109.22|106.42|109.22|106.42|109.11|106.31|0
1649829120000|2022-04-13 05:52:00|109.11|106.31|109.22|106.42|109.22|106.42|109.11|106.31|0
1649829130000|2022-04-13 05:52:10|109.11|106.31|109.11|106.31|109.11|106.31|109.01|106.21|0
1649829140000|2022-04-13 05:52:20|109.22|106.42|109.22|106.42|109.22|106.42|109.11|106.31|0
1649829160000|2022-04-13 05:52:40|109.11|106.31|109.11|106.31|109.11|106.31|109.11|106.31|0
1649829170000|2022-04-13 05:52:50|109.22|106.42|109.11|106.31|109.22|106.42|109.11|106.31|0
1649829180000|2022-04-13 05:53:00|109.01|106.21|109.22|106.42|109.22|106.42|109.01|106.21|0
1649829190000|2022-04-13 05:53:10|109.33|106.53|109.33|106.53|109.33|106.53|109.33|106.53|0
1649829200000|2022-04-13 05:53:20|109.44|106.64|109.44|106.64|109.55|106.75|109.44|106.64|0
1649829210000|2022-04-13 05:53:30|109.38|106.58|109.01|106.21|109.38|106.58|109.01|106.21|0
1649829220000|2022-04-13 05:53:40|109.06|106.26|109.01|106.21|109.06|106.26|109.01|106.21|0
1649829230000|2022-04-13 05:53:50|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1649829240000|2022-04-13 05:54:00|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1649829280000|2022-04-13 05:54:40|109.65|106.85|109.55|106.75|109.65|106.85|109.55|106.75|0
1649829290000|2022-04-13 05:54:50|109.65|106.85|109.55|106.75|109.65|106.85|109.55|106.75|0
1649829300000|2022-04-13 05:55:00|109.65|106.85|109.65|106.85|109.65|106.85|109.65|106.85|0
1649829310000|2022-04-13 05:55:10|109.55|106.75|109.65|106.85|109.65|106.85|109.55|106.75|0
1649829320000|2022-04-13 05:55:20|109.55|106.75|109.54|106.74|109.55|106.75|109.54|106.74|0
1649829340000|2022-04-13 05:55:40|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1649829380000|2022-04-13 05:56:20|109.49|106.69|109.54|106.74|109.54|106.74|109.44|106.64|0
1649829390000|2022-04-13 05:56:30|109.49|106.69|109.76|106.96|109.76|106.96|109.49|106.69|0
1649829400000|2022-04-13 05:56:40|109.65|106.85|109.65|106.85|109.65|106.85|109.65|106.85|0
1649829410000|2022-04-13 05:56:50|109.87|107.07|109.76|106.96|109.87|107.07|109.76|106.96|0
1649829420000|2022-04-13 05:57:00|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1649829430000|2022-04-13 05:57:10|109.76|106.96|109.98|107.18|109.98|107.18|109.76|106.96|0
1649829440000|2022-04-13 05:57:20|110.09|107.29|110.09|107.29|110.09|107.29|110.09|107.29|0
1649829450000|2022-04-13 05:57:30|110.19|107.39|110.19|107.39|110.3|107.5|110.19|107.39|0
1649829460000|2022-04-13 05:57:40|110.3|107.5|110.09|107.29|110.3|107.5|110.09|107.29|0
1649829470000|2022-04-13 05:57:50|110.3|107.5|110.09|107.29|110.3|107.5|110.09|107.29|0
1649829480000|2022-04-13 05:58:00|110.19|107.39|110.09|107.29|110.19|107.39|110.09|107.29|0
1649829500000|2022-04-13 05:58:20|109.98|107.18|109.98|107.18|110.03|107.23|109.98|107.18|0
1649829530000|2022-04-13 05:58:50|110.09|107.29|110.09|107.29|110.09|107.29|110.09|107.29|0
1649829540000|2022-04-13 05:59:00|110.19|107.39|110.08|107.28|110.19|107.39|110.08|107.28|0
1649829550000|2022-04-13 05:59:10|110.19|107.39|110.3|107.5|110.3|107.5|110.19|107.39|0
1649829560000|2022-04-13 05:59:20|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1649829590000|2022-04-13 05:59:50|110.3|107.5|110.19|107.39|110.3|107.5|110.19|107.39|0
1649829600000|2022-04-13 06:00:00|110.3|107.5|110.3|107.5|110.3|107.5|110.3|107.5|0
1649829610000|2022-04-13 06:00:10|110.08|107.28|110.03|107.23|110.08|107.28|109.98|107.18|0
1649829620000|2022-04-13 06:00:20|109.98|107.18|109.98|107.18|109.98|107.18|109.87|107.07|0
1649829630000|2022-04-13 06:00:30|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1649829640000|2022-04-13 06:00:40|109.76|106.96|109.65|106.85|109.76|106.96|109.65|106.85|0
1649829650000|2022-04-13 06:00:50|109.54|106.74|109.54|106.74|109.54|106.74|109.54|106.74|0
1649829660000|2022-04-13 06:01:00|109.65|106.85|109.97|107.17|109.97|107.17|109.65|106.85|0
1649829670000|2022-04-13 06:01:10|109.76|106.96|109.65|106.85|109.76|106.96|109.65|106.85|0
1649829680000|2022-04-13 06:01:20|109.76|106.96|109.76|106.96|109.76|106.96|109.65|106.85|0
1649829690000|2022-04-13 06:01:30|109.65|106.85|109.65|106.85|109.76|106.96|109.65|106.85|0
1649829700000|2022-04-13 06:01:40|109.76|106.96|109.65|106.85|109.76|106.96|109.65|106.85|0
1649829710000|2022-04-13 06:01:50|109.54|106.74|109.65|106.85|109.65|106.85|109.54|106.74|0
1649829720000|2022-04-13 06:02:00|109.54|106.74|109.76|106.96|109.76|106.96|109.54|106.74|0
1649829730000|2022-04-13 06:02:10|109.87|107.07|109.76|106.96|109.87|107.07|109.76|106.96|0
1649829740000|2022-04-13 06:02:20|109.65|106.85|109.87|107.07|109.87|107.07|109.65|106.85|0
1649829750000|2022-04-13 06:02:30|109.76|106.96|109.65|106.85|109.76|106.96|109.65|106.85|0
1649829770000|2022-04-13 06:02:50|109.54|106.74|109.54|106.74|109.54|106.74|109.54|106.74|0
1649829790000|2022-04-13 06:03:10|109.59|106.79|109.54|106.74|109.65|106.85|109.54|106.74|0
1649829800000|2022-04-13 06:03:20|109.65|106.85|109.86|107.06|109.92|107.12|109.65|106.85|0
1649829810000|2022-04-13 06:03:30|109.76|106.96|109.86|107.06|109.86|107.06|109.76|106.96|0
1649829820000|2022-04-13 06:03:40|109.76|106.96|109.76|106.96|109.76|106.96|109.7|106.9|0
1649829830000|2022-04-13 06:03:50|109.54|106.74|109.59|106.79|109.65|106.85|109.54|106.74|0
1649829840000|2022-04-13 06:04:00|109.54|106.74|109.43|106.63|109.54|106.74|109.43|106.63|0
1649829870000|2022-04-13 06:04:30|109.32|106.52|109.37|106.57|109.43|106.63|109.32|106.52|0
1649829880000|2022-04-13 06:04:40|109.32|106.52|109.21|106.41|109.32|106.52|109.21|106.41|0
1649829890000|2022-04-13 06:04:50|109.11|106.31|109.11|106.31|109.11|106.31|109.11|106.31|0
1649829900000|2022-04-13 06:05:00|109.21|106.41|109|106.2|109.21|106.41|109|106.2|0
1649829920000|2022-04-13 06:05:20|109.1|106.3|109.1|106.3|109.16|106.36|109.1|106.3|0
1649829930000|2022-04-13 06:05:30|109.21|106.41|108.89|106.09|109.21|106.41|108.89|106.09|0
1649829940000|2022-04-13 06:05:40|108.94|106.14|108.89|106.09|109|106.2|108.89|106.09|0
1649829950000|2022-04-13 06:05:50|109|106.2|109|106.2|109|106.2|109|106.2|0
1649829960000|2022-04-13 06:06:00|108.89|106.09|108.78|105.98|108.89|106.09|108.78|105.98|0
1649829970000|2022-04-13 06:06:10|108.89|106.09|108.89|106.09|108.89|106.09|108.89|106.09|0
1649829980000|2022-04-13 06:06:20|108.78|105.98|108.67|105.87|108.78|105.98|108.67|105.87|0
1649829990000|2022-04-13 06:06:30|108.56|105.76|108.13|105.33|108.56|105.76|108.13|105.33|0
1649830000000|2022-04-13 06:06:40|108.24|105.44|108.13|105.33|108.24|105.44|108.13|105.33|0
1649830010000|2022-04-13 06:06:50|108.03|105.23|108.13|105.33|108.13|105.33|108.03|105.23|0
1649830020000|2022-04-13 06:07:00|108.24|105.44|108.13|105.33|108.24|105.44|108.13|105.33|0
1649830030000|2022-04-13 06:07:10|108.03|105.23|108.13|105.33|108.13|105.33|108.03|105.23|0
1649830040000|2022-04-13 06:07:20|108.03|105.23|108.13|105.33|108.13|105.33|108.03|105.23|0
1649830050000|2022-04-13 06:07:30|108.24|105.44|108.24|105.44|108.24|105.44|108.13|105.33|0
1649830060000|2022-04-13 06:07:40|108.35|105.55|108.67|105.87|108.67|105.87|108.35|105.55|0
1649830070000|2022-04-13 06:07:50|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649830080000|2022-04-13 06:08:00|108.46|105.66|108.24|105.44|108.46|105.66|108.24|105.44|0
1649830090000|2022-04-13 06:08:10|108.35|105.55|108.46|105.66|108.46|105.66|108.35|105.55|0
1649830100000|2022-04-13 06:08:20|108.35|105.55|108.35|105.55|108.35|105.55|108.29|105.49|0
1649830110000|2022-04-13 06:08:30|108.46|105.66|108.35|105.55|108.46|105.66|108.35|105.55|0
1649830120000|2022-04-13 06:08:40|108.24|105.44|108.29|105.49|108.29|105.49|108.24|105.44|0
1649830130000|2022-04-13 06:08:50|108.24|105.44|108.29|105.49|108.35|105.55|108.24|105.44|0
1649830140000|2022-04-13 06:09:00|108.24|105.44|108.13|105.33|108.24|105.44|108.13|105.33|0
1649830150000|2022-04-13 06:09:10|108.02|105.22|108.02|105.22|108.08|105.28|108.02|105.22|0
1649830160000|2022-04-13 06:09:20|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1649830170000|2022-04-13 06:09:30|107.81|105.01|107.92|105.12|108.02|105.22|107.81|105.01|0
1649830180000|2022-04-13 06:09:40|107.81|105.01|107.92|105.12|107.92|105.12|107.81|105.01|0
1649830190000|2022-04-13 06:09:50|108.02|105.22|107.92|105.12|108.02|105.22|107.92|105.12|0
1649830200000|2022-04-13 06:10:00|108.02|105.22|107.92|105.12|108.02|105.22|107.92|105.12|0
1649830210000|2022-04-13 06:10:10|107.81|105.01|107.92|105.12|108.02|105.22|107.81|105.01|0
1649830220000|2022-04-13 06:10:20|108.02|105.22|108.18|105.38|108.18|105.38|108.02|105.22|0
1649830230000|2022-04-13 06:10:30|108.24|105.44|108.24|105.44|108.24|105.44|108.24|105.44|0
1649830240000|2022-04-13 06:10:40|108.02|105.22|108.02|105.22|108.02|105.22|108.02|105.22|0
1649830260000|2022-04-13 06:11:00|108.13|105.33|108.24|105.44|108.24|105.44|108.13|105.33|0
1649830270000|2022-04-13 06:11:10|108.35|105.55|108.35|105.55|108.35|105.55|108.35|105.55|0
1649830300000|2022-04-13 06:11:40|108.24|105.44|108.35|105.55|108.35|105.55|108.24|105.44|0
1649830310000|2022-04-13 06:11:50|108.45|105.65|108.56|105.76|108.56|105.76|108.4|105.6|0
1649830320000|2022-04-13 06:12:00|108.45|105.65|108.34|105.54|108.45|105.65|108.34|105.54|0
1649830340000|2022-04-13 06:12:20|108.24|105.44|108.45|105.65|108.45|105.65|108.24|105.44|0
1649830350000|2022-04-13 06:12:30|108.4|105.6|108.45|105.65|108.45|105.65|108.4|105.6|0
1649830380000|2022-04-13 06:13:00|108.34|105.54|108.4|105.6|108.4|105.6|108.34|105.54|0
1649830390000|2022-04-13 06:13:10|108.45|105.65|108.67|105.87|108.67|105.87|108.45|105.65|0
1649830400000|2022-04-13 06:13:20|108.61|105.81|108.77|105.97|108.77|105.97|108.61|105.81|0
1649830420000|2022-04-13 06:13:40|108.72|105.92|108.67|105.87|108.72|105.92|108.67|105.87|0
1649830430000|2022-04-13 06:13:50|108.77|105.97|108.88|106.08|108.88|106.08|108.77|105.97|0
1649830440000|2022-04-13 06:14:00|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649830450000|2022-04-13 06:14:10|108.67|105.87|108.67|105.87|108.67|105.87|108.67|105.87|0
1649830460000|2022-04-13 06:14:20|108.72|105.92|108.77|105.97|108.77|105.97|108.72|105.92|0
1649830470000|2022-04-13 06:14:30|108.72|105.92|108.72|105.92|108.77|105.97|108.72|105.92|0
1649830480000|2022-04-13 06:14:40|108.67|105.87|108.67|105.87|108.67|105.87|108.67|105.87|0
1649830490000|2022-04-13 06:14:50|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649830500000|2022-04-13 06:15:00|108.45|105.65|108.24|105.44|108.45|105.65|108.24|105.44|0
1649830510000|2022-04-13 06:15:10|108.13|105.33|108.23|105.43|108.23|105.43|108.13|105.33|0
1649830520000|2022-04-13 06:15:20|108.13|105.33|108.13|105.33|108.13|105.33|108.07|105.27|0
1649830530000|2022-04-13 06:15:30|108.18|105.38|108.13|105.33|108.18|105.38|108.13|105.33|0
1649830550000|2022-04-13 06:15:50|108.18|105.38|108.23|105.43|108.23|105.43|108.18|105.38|0
1649830560000|2022-04-13 06:16:00|108.34|105.54|108.45|105.65|108.45|105.65|108.23|105.43|0
1649830570000|2022-04-13 06:16:10|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649830580000|2022-04-13 06:16:20|108.45|105.65|108.56|105.76|108.56|105.76|108.45|105.65|0
1649830590000|2022-04-13 06:16:30|108.66|105.86|108.66|105.86|108.77|105.97|108.66|105.86|0
1649830600000|2022-04-13 06:16:40|108.77|105.97|108.82|106.02|108.88|106.08|108.77|105.97|0
1649830610000|2022-04-13 06:16:50|108.77|105.97|108.99|106.19|108.99|106.19|108.77|105.97|0
1649830620000|2022-04-13 06:17:00|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649830630000|2022-04-13 06:17:10|108.88|106.08|109.1|106.3|109.1|106.3|108.88|106.08|0
1649830660000|2022-04-13 06:17:40|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1649830680000|2022-04-13 06:18:00|109.04|106.24|108.93|106.13|109.04|106.24|108.88|106.08|0
1649830690000|2022-04-13 06:18:10|108.99|106.19|108.88|106.08|108.99|106.19|108.88|106.08|0
1649830700000|2022-04-13 06:18:20|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649830710000|2022-04-13 06:18:30|108.71|105.91|108.77|105.97|108.77|105.97|108.71|105.91|0
1649830720000|2022-04-13 06:18:40|108.71|105.91|108.71|105.91|108.71|105.91|108.71|105.91|0
1649830730000|2022-04-13 06:18:50|108.66|105.86|108.71|105.91|108.71|105.91|108.66|105.86|0
1649830740000|2022-04-13 06:19:00|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649830750000|2022-04-13 06:19:10|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1649830760000|2022-04-13 06:19:20|109.09|106.29|109.2|106.4|109.2|106.4|109.04|106.24|0
1649830770000|2022-04-13 06:19:30|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649830780000|2022-04-13 06:19:40|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649830790000|2022-04-13 06:19:50|109.09|106.29|109.2|106.4|109.2|106.4|109.09|106.29|0
1649830800000|2022-04-13 06:20:00|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649830810000|2022-04-13 06:20:10|109.2|106.4|109.31|106.51|109.31|106.51|109.2|106.4|0
1649830820000|2022-04-13 06:20:20|109.2|106.4|109.2|106.4|109.2|106.4|109.2|106.4|0
1649830830000|2022-04-13 06:20:30|109.09|106.29|108.99|106.19|109.09|106.29|108.99|106.19|0
1649830840000|2022-04-13 06:20:40|109.09|106.29|108.99|106.19|109.09|106.29|108.88|106.08|0
1649830850000|2022-04-13 06:20:50|108.88|106.08|108.55|105.75|108.88|106.08|108.55|105.75|0
1649830860000|2022-04-13 06:21:00|108.5|105.7|108.55|105.75|108.55|105.75|108.5|105.7|0
1649830870000|2022-04-13 06:21:10|108.77|105.97|108.55|105.75|108.77|105.97|108.55|105.75|0
1649830880000|2022-04-13 06:21:20|108.66|105.86|108.88|106.08|108.88|106.08|108.66|105.86|0
1649830890000|2022-04-13 06:21:30|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649830900000|2022-04-13 06:21:40|108.98|106.18|108.77|105.97|109.09|106.29|108.77|105.97|0
1649830910000|2022-04-13 06:21:50|108.88|106.08|108.88|106.08|108.88|106.08|108.77|105.97|0
1649830920000|2022-04-13 06:22:00|108.93|106.13|108.98|106.18|108.98|106.18|108.93|106.13|0
1649830930000|2022-04-13 06:22:10|108.88|106.08|108.77|105.97|108.98|106.18|108.77|105.97|0
1649830940000|2022-04-13 06:22:20|108.88|106.08|108.82|106.02|108.88|106.08|108.77|105.97|0
1649830950000|2022-04-13 06:22:30|108.98|106.18|108.88|106.08|108.98|106.18|108.88|106.08|0
1649830960000|2022-04-13 06:22:40|108.98|106.18|108.98|106.18|108.98|106.18|108.88|106.08|0
1649830970000|2022-04-13 06:22:50|109.09|106.29|109.14|106.34|109.14|106.34|109.09|106.29|0
1649830980000|2022-04-13 06:23:00|108.98|106.18|108.77|105.97|109.04|106.24|108.77|105.97|0
1649830990000|2022-04-13 06:23:10|108.66|105.86|108.55|105.75|108.66|105.86|108.55|105.75|0
1649831000000|2022-04-13 06:23:20|108.77|105.97|108.77|105.97|108.77|105.97|108.66|105.86|0
1649831010000|2022-04-13 06:23:30|108.88|106.08|108.88|106.08|108.93|106.13|108.88|106.08|0
1649831020000|2022-04-13 06:23:40|108.82|106.02|108.82|106.02|108.88|106.08|108.82|106.02|0
1649831030000|2022-04-13 06:23:50|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649831040000|2022-04-13 06:24:00|108.82|106.02|108.77|105.97|108.82|106.02|108.77|105.97|0
1649831050000|2022-04-13 06:24:10|108.87|106.07|108.87|106.07|108.87|106.07|108.87|106.07|0
1649831060000|2022-04-13 06:24:20|108.66|105.86|108.44|105.64|108.66|105.86|108.44|105.64|0
1649831070000|2022-04-13 06:24:30|108.39|105.59|108.44|105.64|108.44|105.64|108.39|105.59|0
1649831080000|2022-04-13 06:24:40|108.34|105.54|108.34|105.54|108.39|105.59|108.34|105.54|0
1649831090000|2022-04-13 06:24:50|108.44|105.64|108.34|105.54|108.44|105.64|108.34|105.54|0
1649831100000|2022-04-13 06:25:00|108.39|105.59|108.44|105.64|108.44|105.64|108.39|105.59|0
1649831110000|2022-04-13 06:25:10|108.49|105.69|108.44|105.64|108.49|105.69|108.44|105.64|0
1649831120000|2022-04-13 06:25:20|108.49|105.69|108.66|105.86|108.66|105.86|108.49|105.69|0
1649831130000|2022-04-13 06:25:30|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1649831140000|2022-04-13 06:25:40|108.44|105.64|108.01|105.21|108.44|105.64|108.01|105.21|0
1649831150000|2022-04-13 06:25:50|107.96|105.16|107.96|105.16|107.96|105.16|107.96|105.16|0
1649831160000|2022-04-13 06:26:00|108.01|105.21|107.9|105.1|108.01|105.21|107.9|105.1|0
1649831170000|2022-04-13 06:26:10|107.96|105.16|108.01|105.21|108.01|105.21|107.9|105.1|0
1649831180000|2022-04-13 06:26:20|108.12|105.32|108.01|105.21|108.12|105.32|108.01|105.21|0
1649831190000|2022-04-13 06:26:30|107.96|105.16|107.96|105.16|108.01|105.21|107.96|105.16|0
1649831200000|2022-04-13 06:26:40|108.01|105.21|108.06|105.26|108.06|105.26|108.01|105.21|0
1649831210000|2022-04-13 06:26:50|108.12|105.32|108.23|105.43|108.23|105.43|108.12|105.32|0
1649831220000|2022-04-13 06:27:00|108.33|105.53|108.23|105.43|108.33|105.53|108.23|105.43|0
1649831230000|2022-04-13 06:27:10|108.28|105.48|108.33|105.53|108.33|105.53|108.23|105.43|0
1649831240000|2022-04-13 06:27:20|108.23|105.43|108.28|105.48|108.33|105.53|108.23|105.43|0
1649831250000|2022-04-13 06:27:30|108.33|105.53|108.33|105.53|108.33|105.53|108.33|105.53|0
1649831260000|2022-04-13 06:27:40|108.23|105.43|108.23|105.43|108.23|105.43|108.12|105.32|0
1649831270000|2022-04-13 06:27:50|108.28|105.48|108.33|105.53|108.33|105.53|108.28|105.48|0
1649831280000|2022-04-13 06:28:00|108.23|105.43|108.23|105.43|108.23|105.43|108.23|105.43|0
1649831290000|2022-04-13 06:28:10|108.28|105.48|108.33|105.53|108.33|105.53|108.28|105.48|0
1649831300000|2022-04-13 06:28:20|108.38|105.58|108.33|105.53|108.38|105.58|108.33|105.53|0
1649831310000|2022-04-13 06:28:30|108.28|105.48|108.23|105.43|108.28|105.48|108.23|105.43|0
1649831320000|2022-04-13 06:28:40|108.22|105.42|108.22|105.42|108.22|105.42|108.22|105.42|0
1649831330000|2022-04-13 06:28:50|108.12|105.32|108.12|105.32|108.12|105.32|108.12|105.32|0
1649831340000|2022-04-13 06:29:00|108.06|105.26|108.06|105.26|108.06|105.26|108.06|105.26|0
1649831350000|2022-04-13 06:29:10|108.01|105.21|108.01|105.21|108.01|105.21|107.9|105.1|0
1649831360000|2022-04-13 06:29:20|108.12|105.32|108.12|105.32|108.12|105.32|108.12|105.32|0
1649831370000|2022-04-13 06:29:30|108.01|105.21|107.9|105.1|108.01|105.21|107.9|105.1|0
1649831380000|2022-04-13 06:29:40|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1649831390000|2022-04-13 06:29:50|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1649831400000|2022-04-13 06:30:00|107.79|104.99|107.9|105.1|107.9|105.1|107.79|104.99|0
1649831410000|2022-04-13 06:30:10|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1649831420000|2022-04-13 06:30:20|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1649831430000|2022-04-13 06:30:30|107.95|105.15|108.01|105.21|108.01|105.21|107.95|105.15|0
1649831440000|2022-04-13 06:30:40|107.9|105.1|107.9|105.1|107.9|105.1|107.9|105.1|0
1649831450000|2022-04-13 06:30:50|107.79|104.99|107.79|104.99|107.79|104.99|107.79|104.99|0
1649831460000|2022-04-13 06:31:00|107.69|104.89|107.58|104.78|107.69|104.89|107.47|104.67|0
1649831470000|2022-04-13 06:31:10|107.63|104.83|107.37|104.57|107.63|104.83|107.37|104.57|0
1649831480000|2022-04-13 06:31:20|107.47|104.67|107.37|104.57|107.47|104.67|107.37|104.57|0
1649831490000|2022-04-13 06:31:30|107.42|104.62|107.36|104.56|107.47|104.67|107.36|104.56|0
1649831500000|2022-04-13 06:31:40|107.26|104.46|107.26|104.46|107.26|104.46|107.26|104.46|0
1649831510000|2022-04-13 06:31:50|107.15|104.35|107.26|104.46|107.26|104.46|107.15|104.35|0
1649831520000|2022-04-13 06:32:00|107.15|104.35|107.04|104.24|107.15|104.35|107.04|104.24|0
1649831530000|2022-04-13 06:32:10|107.15|104.35|107.15|104.35|107.15|104.35|107.15|104.35|0
1649831540000|2022-04-13 06:32:20|107.1|104.3|106.83|104.03|107.1|104.3|106.83|104.03|0
1649831550000|2022-04-13 06:32:30|106.88|104.08|106.94|104.14|106.94|104.14|106.88|104.08|0
1649831560000|2022-04-13 06:32:40|107.04|104.24|107.15|104.35|107.15|104.35|107.04|104.24|0
1649831580000|2022-04-13 06:33:00|107.09|104.29|106.94|104.14|107.09|104.29|106.94|104.14|0
1649831590000|2022-04-13 06:33:10|107.04|104.24|106.94|104.14|107.04|104.24|106.94|104.14|0
1649831600000|2022-04-13 06:33:20|107.04|104.24|107.04|104.24|107.04|104.24|107.04|104.24|0
1649831610000|2022-04-13 06:33:30|106.94|104.14|106.83|104.03|106.94|104.14|106.83|104.03|0
1649831630000|2022-04-13 06:33:50|106.72|103.92|106.62|103.82|106.72|103.92|106.62|103.82|0
1649831640000|2022-04-13 06:34:00|106.67|103.87|106.72|103.92|106.72|103.92|106.67|103.87|0
1649831650000|2022-04-13 06:34:10|106.67|103.87|106.51|103.71|106.67|103.87|106.51|103.71|0
1649831660000|2022-04-13 06:34:20|106.62|103.82|106.56|103.76|106.62|103.82|106.51|103.71|0
1649831670000|2022-04-13 06:34:30|106.51|103.71|106.51|103.71|106.51|103.71|106.51|103.71|0
1649831680000|2022-04-13 06:34:40|106.4|103.6|106.51|103.71|106.51|103.71|106.4|103.6|0
1649831690000|2022-04-13 06:34:50|106.56|103.76|106.83|104.03|106.83|104.03|106.56|103.76|0
1649831700000|2022-04-13 06:35:00|106.72|103.92|106.62|103.82|106.72|103.92|106.62|103.82|0
1649831710000|2022-04-13 06:35:10|106.67|103.87|106.62|103.82|106.67|103.87|106.62|103.82|0
1649831720000|2022-04-13 06:35:20|106.56|103.76|106.51|103.71|106.62|103.82|106.51|103.71|0
1649831730000|2022-04-13 06:35:30|106.45|103.65|106.51|103.71|106.51|103.71|106.4|103.6|0
1649831740000|2022-04-13 06:35:40|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1649831750000|2022-04-13 06:35:50|106.67|103.87|106.72|103.92|106.72|103.92|106.67|103.87|0
1649831760000|2022-04-13 06:36:00|106.83|104.03|106.83|104.03|106.83|104.03|106.83|104.03|0
1649831770000|2022-04-13 06:36:10|106.93|104.13|106.93|104.13|106.93|104.13|106.93|104.13|0
1649831780000|2022-04-13 06:36:20|107.04|104.24|107.15|104.35|107.15|104.35|107.04|104.24|0
1649831790000|2022-04-13 06:36:30|107.09|104.29|107.15|104.35|107.15|104.35|107.09|104.29|0
1649831800000|2022-04-13 06:36:40|107.36|104.56|107.25|104.45|107.36|104.56|107.25|104.45|0
1649831810000|2022-04-13 06:36:50|107.2|104.4|107.04|104.24|107.2|104.4|107.04|104.24|0
1649831820000|2022-04-13 06:37:00|106.93|104.13|106.93|104.13|106.93|104.13|106.88|104.08|0
1649831830000|2022-04-13 06:37:10|106.88|104.08|106.88|104.08|106.93|104.13|106.88|104.08|0
1649831840000|2022-04-13 06:37:20|107.04|104.24|106.93|104.13|107.04|104.24|106.93|104.13|0
1649831850000|2022-04-13 06:37:30|106.98|104.18|106.83|104.03|106.98|104.18|106.83|104.03|0
1649831860000|2022-04-13 06:37:40|106.72|103.92|106.72|103.92|106.72|103.92|106.72|103.92|0
1649831880000|2022-04-13 06:38:00|106.77|103.97|106.72|103.92|106.77|103.97|106.72|103.92|0
1649831890000|2022-04-13 06:38:10|106.61|103.81|106.72|103.92|106.72|103.92|106.61|103.81|0
1649831910000|2022-04-13 06:38:30|106.83|104.03|106.72|103.92|106.83|104.03|106.72|103.92|0
1649831920000|2022-04-13 06:38:40|106.61|103.81|106.61|103.81|106.61|103.81|106.61|103.81|0
1649831930000|2022-04-13 06:38:50|106.51|103.71|106.19|103.39|106.51|103.71|106.19|103.39|0
1649831940000|2022-04-13 06:39:00|106.29|103.49|106.29|103.49|106.4|103.6|106.29|103.49|0
1649831950000|2022-04-13 06:39:10|106.4|103.6|106.29|103.49|106.4|103.6|106.29|103.49|0
1649831980000|2022-04-13 06:39:40|106.19|103.39|106.19|103.39|106.19|103.39|106.19|103.39|0
1649832000000|2022-04-13 06:40:00|106.08|103.28|106.19|103.39|106.19|103.39|105.97|103.17|0
1649832010000|2022-04-13 06:40:10|106.29|103.49|106.4|103.6|106.4|103.6|106.29|103.49|0
1649832020000|2022-04-13 06:40:20|106.5|103.7|106.61|103.81|106.61|103.81|106.4|103.6|0
1649832030000|2022-04-13 06:40:30|106.4|103.6|106.19|103.39|106.4|103.6|106.19|103.39|0
1649832050000|2022-04-13 06:40:50|106.24|103.44|106.19|103.39|106.24|103.44|106.19|103.39|0
1649832060000|2022-04-13 06:41:00|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832070000|2022-04-13 06:41:10|106.24|103.44|106.19|103.39|106.24|103.44|106.19|103.39|0
1649832090000|2022-04-13 06:41:30|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832100000|2022-04-13 06:41:40|106.4|103.6|106.4|103.6|106.4|103.6|106.4|103.6|0
1649832110000|2022-04-13 06:41:50|106.34|103.54|106.4|103.6|106.4|103.6|106.29|103.49|0
1649832120000|2022-04-13 06:42:00|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832130000|2022-04-13 06:42:10|106.4|103.6|106.4|103.6|106.4|103.6|106.4|103.6|0
1649832150000|2022-04-13 06:42:30|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832160000|2022-04-13 06:42:40|106.18|103.38|106.08|103.28|106.18|103.38|106.08|103.28|0
1649832170000|2022-04-13 06:42:50|106.13|103.33|106.18|103.38|106.18|103.38|106.13|103.33|0
1649832180000|2022-04-13 06:43:00|106.13|103.33|106.18|103.38|106.18|103.38|106.13|103.33|0
1649832190000|2022-04-13 06:43:10|106.29|103.49|106.4|103.6|106.4|103.6|106.29|103.49|0
1649832200000|2022-04-13 06:43:20|106.29|103.49|106.4|103.6|106.4|103.6|106.29|103.49|0
1649832210000|2022-04-13 06:43:30|106.34|103.54|106.4|103.6|106.4|103.6|106.34|103.54|0
1649832220000|2022-04-13 06:43:40|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649832240000|2022-04-13 06:44:00|106.4|103.6|106.45|103.65|106.45|103.65|106.4|103.6|0
1649832250000|2022-04-13 06:44:10|106.4|103.6|106.45|103.65|106.5|103.7|106.4|103.6|0
1649832260000|2022-04-13 06:44:20|106.4|103.6|106.5|103.7|106.5|103.7|106.4|103.6|0
1649832270000|2022-04-13 06:44:30|106.4|103.6|106.4|103.6|106.4|103.6|106.4|103.6|0
1649832280000|2022-04-13 06:44:40|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832290000|2022-04-13 06:44:50|106.23|103.43|106.18|103.38|106.29|103.49|106.18|103.38|0
1649832300000|2022-04-13 06:45:00|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832310000|2022-04-13 06:45:10|106.23|103.43|106.23|103.43|106.23|103.43|106.18|103.38|0
1649832320000|2022-04-13 06:45:20|106.29|103.49|106.29|103.49|106.34|103.54|106.29|103.49|0
1649832330000|2022-04-13 06:45:30|106.08|103.28|106.08|103.28|106.08|103.28|106.08|103.28|0
1649832340000|2022-04-13 06:45:40|106.13|103.33|106.13|103.33|106.13|103.33|106.13|103.33|0
1649832350000|2022-04-13 06:45:50|106.18|103.38|106.39|103.59|106.39|103.59|106.18|103.38|0
1649832360000|2022-04-13 06:46:00|106.61|103.81|106.39|103.59|106.61|103.81|106.39|103.59|0
1649832370000|2022-04-13 06:46:10|106.5|103.7|106.45|103.65|106.5|103.7|106.39|103.59|0
1649832380000|2022-04-13 06:46:20|106.5|103.7|106.39|103.59|106.5|103.7|106.39|103.59|0
1649832390000|2022-04-13 06:46:30|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832400000|2022-04-13 06:46:40|106.34|103.54|106.39|103.59|106.39|103.59|106.29|103.49|0
1649832410000|2022-04-13 06:46:50|106.29|103.49|106.39|103.59|106.39|103.59|106.29|103.49|0
1649832420000|2022-04-13 06:47:00|106.34|103.54|106.34|103.54|106.34|103.54|106.29|103.49|0
1649832430000|2022-04-13 06:47:10|106.29|103.49|106.39|103.59|106.39|103.59|106.29|103.49|0
1649832440000|2022-04-13 06:47:20|106.34|103.54|106.39|103.59|106.39|103.59|106.34|103.54|0
1649832450000|2022-04-13 06:47:30|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1649832460000|2022-04-13 06:47:40|106.13|103.33|106.07|103.27|106.18|103.38|106.07|103.27|0
1649832470000|2022-04-13 06:47:50|105.97|103.17|106.07|103.27|106.07|103.27|105.97|103.17|0
1649832480000|2022-04-13 06:48:00|106.02|103.22|105.97|103.17|106.02|103.22|105.97|103.17|0
1649832490000|2022-04-13 06:48:10|106.07|103.27|106.02|103.22|106.07|103.27|106.02|103.22|0
1649832500000|2022-04-13 06:48:20|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1649832510000|2022-04-13 06:48:30|105.97|103.17|106.18|103.38|106.18|103.38|105.97|103.17|0
1649832520000|2022-04-13 06:48:40|106.29|103.49|106.29|103.49|106.29|103.49|106.29|103.49|0
1649832530000|2022-04-13 06:48:50|106.07|103.27|106.29|103.49|106.29|103.49|106.07|103.27|0
1649832550000|2022-04-13 06:49:10|106.39|103.59|106.29|103.49|106.39|103.59|106.29|103.49|0
1649832560000|2022-04-13 06:49:20|106.5|103.7|106.55|103.75|106.55|103.75|106.5|103.7|0
1649832570000|2022-04-13 06:49:30|106.6|103.8|106.82|104.02|106.82|104.02|106.6|103.8|0
1649832580000|2022-04-13 06:49:40|106.76|103.96|106.6|103.8|106.76|103.96|106.6|103.8|0
1649832590000|2022-04-13 06:49:50|106.5|103.7|106.44|103.64|106.5|103.7|106.39|103.59|0
1649832600000|2022-04-13 06:50:00|106.5|103.7|106.44|103.64|106.5|103.7|106.39|103.59|0
1649832610000|2022-04-13 06:50:10|106.5|103.7|106.55|103.75|106.6|103.8|106.5|103.7|0
1649832620000|2022-04-13 06:50:20|106.6|103.8|106.6|103.8|106.6|103.8|106.5|103.7|0
1649832640000|2022-04-13 06:50:40|106.65|103.85|106.71|103.91|106.71|103.91|106.6|103.8|0
1649832650000|2022-04-13 06:50:50|106.6|103.8|106.6|103.8|106.6|103.8|106.6|103.8|0
1649832660000|2022-04-13 06:51:00|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1649832670000|2022-04-13 06:51:10|106.76|103.96|106.71|103.91|106.76|103.96|106.6|103.8|0
1649832680000|2022-04-13 06:51:20|106.6|103.8|106.5|103.7|106.6|103.8|106.5|103.7|0
1649832690000|2022-04-13 06:51:30|106.55|103.75|106.55|103.75|106.55|103.75|106.55|103.75|0
1649832700000|2022-04-13 06:51:40|106.5|103.7|106.55|103.75|106.55|103.75|106.5|103.7|0
1649832710000|2022-04-13 06:51:50|106.5|103.7|106.5|103.7|106.5|103.7|106.5|103.7|0
1649832720000|2022-04-13 06:52:00|106.6|103.8|106.65|103.85|106.65|103.85|106.6|103.8|0
1649832730000|2022-04-13 06:52:10|106.6|103.8|106.71|103.91|106.71|103.91|106.6|103.8|0
1649832750000|2022-04-13 06:52:30|106.76|103.96|106.76|103.96|106.76|103.96|106.76|103.96|0
1649832760000|2022-04-13 06:52:40|106.71|103.91|106.71|103.91|106.76|103.96|106.71|103.91|0
1649832770000|2022-04-13 06:52:50|106.82|104.02|106.71|103.91|106.82|104.02|106.71|103.91|0
1649832780000|2022-04-13 06:53:00|106.82|104.02|106.6|103.8|106.82|104.02|106.6|103.8|0
1649832790000|2022-04-13 06:53:10|106.65|103.85|106.65|103.85|106.65|103.85|106.65|103.85|0
1649832800000|2022-04-13 06:53:20|106.71|103.91|106.6|103.8|106.71|103.91|106.6|103.8|0
1649832820000|2022-04-13 06:53:40|106.55|103.75|106.6|103.8|106.6|103.8|106.55|103.75|0
1649832830000|2022-04-13 06:53:50|106.49|103.69|106.55|103.75|106.55|103.75|106.49|103.69|0
1649832840000|2022-04-13 06:54:00|106.49|103.69|106.44|103.64|106.49|103.69|106.39|103.59|0
1649832850000|2022-04-13 06:54:10|106.39|103.59|106.39|103.59|106.44|103.64|106.39|103.59|0
1649832860000|2022-04-13 06:54:20|106.44|103.64|106.28|103.48|106.44|103.64|106.28|103.48|0
1649832870000|2022-04-13 06:54:30|106.33|103.53|106.28|103.48|106.33|103.53|106.28|103.48|0
1649832880000|2022-04-13 06:54:40|106.33|103.53|106.33|103.53|106.33|103.53|106.28|103.48|0
1649832890000|2022-04-13 06:54:50|106.28|103.48|106.28|103.48|106.28|103.48|106.28|103.48|0
1649832900000|2022-04-13 06:55:00|106.18|103.38|106.07|103.27|106.18|103.38|106.07|103.27|0
1649832910000|2022-04-13 06:55:10|105.96|103.16|106.07|103.27|106.07|103.27|105.96|103.16|0
1649832920000|2022-04-13 06:55:20|105.96|103.16|105.75|102.95|105.96|103.16|105.75|102.95|0
1649832930000|2022-04-13 06:55:30|105.86|103.06|105.96|103.16|105.96|103.16|105.75|102.95|0
1649832940000|2022-04-13 06:55:40|105.91|103.11|105.91|103.11|105.91|103.11|105.91|103.11|0
1649832950000|2022-04-13 06:55:50|105.96|103.16|105.91|103.11|105.96|103.16|105.86|103.06|0
1649832960000|2022-04-13 06:56:00|105.86|103.06|106.07|103.27|106.07|103.27|105.86|103.06|0
1649832980000|2022-04-13 06:56:20|105.86|103.06|105.86|103.06|105.86|103.06|105.86|103.06|0
1649832990000|2022-04-13 06:56:30|105.91|103.11|105.96|103.16|105.96|103.16|105.91|103.11|0
1649833000000|2022-04-13 06:56:40|106.07|103.27|105.91|103.11|106.07|103.27|105.91|103.11|0
1649833010000|2022-04-13 06:56:50|105.86|103.06|105.54|102.74|105.86|103.06|105.54|102.74|0
1649833020000|2022-04-13 06:57:00|105.64|102.84|105.69|102.89|105.69|102.89|105.64|102.84|0
1649833030000|2022-04-13 06:57:10|105.64|102.84|105.54|102.74|105.64|102.84|105.54|102.74|0
1649833040000|2022-04-13 06:57:20|105.33|102.53|105.43|102.63|105.43|102.63|105.33|102.53|0
1649833050000|2022-04-13 06:57:30|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1649833060000|2022-04-13 06:57:40|105.64|102.84|105.54|102.74|105.64|102.84|105.54|102.74|0
1649833070000|2022-04-13 06:57:50|105.64|102.84|105.64|102.84|105.64|102.84|105.64|102.84|0
1649833080000|2022-04-13 06:58:00|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1649833090000|2022-04-13 06:58:10|105.43|102.63|105.43|102.63|105.43|102.63|105.43|102.63|0
1649833100000|2022-04-13 06:58:20|105.54|102.74|105.64|102.84|105.64|102.84|105.54|102.74|0
1649833110000|2022-04-13 06:58:30|105.54|102.74|105.43|102.63|105.54|102.74|105.43|102.63|0
1649833120000|2022-04-13 06:58:40|105.54|102.74|105.54|102.74|105.54|102.74|105.54|102.74|0
1649833130000|2022-04-13 06:58:50|105.64|102.84|105.64|102.84|105.64|102.84|105.59|102.79|0
1649833140000|2022-04-13 06:59:00|105.69|102.89|105.85|103.05|105.85|103.05|105.69|102.89|0
1649833150000|2022-04-13 06:59:10|105.64|102.84|105.64|102.84|105.75|102.95|105.64|102.84|0
1649833160000|2022-04-13 06:59:20|105.8|103|105.96|103.16|105.96|103.16|105.8|103|0
1649833170000|2022-04-13 06:59:30|106.07|103.27|106.07|103.27|106.07|103.27|106.07|103.27|0
1649833180000|2022-04-13 06:59:40|105.96|103.16|105.96|103.16|106.07|103.27|105.96|103.16|0
1649833190000|2022-04-13 06:59:50|105.85|103.05|105.85|103.05|105.85|103.05|105.8|103|0
1649833200000|2022-04-13 07:00:00|105.96|103.16|105.54|102.74|105.96|103.16|105.54|102.74|0
1649833210000|2022-04-13 07:00:10|105.59|102.79|105.27|102.47|105.59|102.79|105.27|102.47|0
1649833220000|2022-04-13 07:00:20|105.32|102.52|105.22|102.42|105.32|102.52|105.01|102.21|0
1649833230000|2022-04-13 07:00:30|105.01|102.21|104.85|102.05|105.01|102.21|104.69|101.89|0
1649833240000|2022-04-13 07:00:40|104.9|102.1|105.11|102.31|105.11|102.31|104.69|101.89|0
1649833250000|2022-04-13 07:00:50|105.01|102.21|104.9|102.1|105.16|102.36|104.9|102.1|0
1649833260000|2022-04-13 07:01:00|105.01|102.21|105.22|102.42|105.22|102.42|104.9|102.1|0
1649833270000|2022-04-13 07:01:10|105.32|102.52|105.27|102.47|105.43|102.63|105.27|102.47|0
1649833280000|2022-04-13 07:01:20|105.22|102.42|104.85|102.05|105.22|102.42|104.85|102.05|0
1649833290000|2022-04-13 07:01:30|104.9|102.1|105.22|102.42|105.22|102.42|104.9|102.1|0
1649833300000|2022-04-13 07:01:40|105.43|102.63|105.85|103.05|105.85|103.05|105.43|102.63|0
1649833310000|2022-04-13 07:01:50|105.75|102.95|106.17|103.37|106.17|103.37|105.75|102.95|0
1649833320000|2022-04-13 07:02:00|106.06|103.26|106.38|103.58|106.6|103.8|106.06|103.26|0
1649833330000|2022-04-13 07:02:10|106.49|103.69|106.38|103.58|106.49|103.69|106.38|103.58|0
1649833340000|2022-04-13 07:02:20|106.49|103.69|106.7|103.9|106.7|103.9|106.49|103.69|0
1649833350000|2022-04-13 07:02:30|106.81|104.01|106.81|104.01|106.81|104.01|106.81|104.01|0
1649833360000|2022-04-13 07:02:40|106.7|103.9|106.7|103.9|106.7|103.9|106.59|103.79|0
1649833370000|2022-04-13 07:02:50|106.81|104.01|106.7|103.9|106.86|104.06|106.7|103.9|0
1649833380000|2022-04-13 07:03:00|106.49|103.69|106.81|104.01|106.81|104.01|106.49|103.69|0
1649833390000|2022-04-13 07:03:10|106.91|104.11|106.7|103.9|106.91|104.11|106.7|103.9|0
1649833400000|2022-04-13 07:03:20|106.81|104.01|106.81|104.01|106.91|104.11|106.81|104.01|0
1649833410000|2022-04-13 07:03:30|106.91|104.11|106.81|104.01|106.91|104.11|106.81|104.01|0
1649833420000|2022-04-13 07:03:40|107.02|104.22|106.81|104.01|107.02|104.22|106.81|104.01|0
1649833430000|2022-04-13 07:03:50|106.86|104.06|106.96|104.16|106.96|104.16|106.86|104.06|0
1649833440000|2022-04-13 07:04:00|106.86|104.06|106.59|103.79|106.86|104.06|106.59|103.79|0
1649833450000|2022-04-13 07:04:10|106.22|103.42|105.74|102.94|106.22|103.42|105.74|102.94|0
1649833460000|2022-04-13 07:04:20|105.79|102.99|105.85|103.05|105.85|103.05|105.79|102.99|0
1649833470000|2022-04-13 07:04:30|105.64|102.84|105.32|102.52|105.64|102.84|105.32|102.52|0
1649833480000|2022-04-13 07:04:40|105.11|102.31|105|102.2|105.22|102.42|105|102.2|0
1649833490000|2022-04-13 07:04:50|104.95|102.15|104.79|101.99|104.95|102.15|104.79|101.99|0
1649833500000|2022-04-13 07:05:00|104.91|102.51|105.01|102.61|105.28|102.88|104.91|102.51|0
1649833510000|2022-04-13 07:05:10|104.91|102.51|104.8|102.4|104.91|102.51|104.8|102.4|0
1649833520000|2022-04-13 07:05:20|104.7|102.3|104.8|102.4|104.91|102.51|104.7|102.3|0
1649833530000|2022-04-13 07:05:30|104.59|102.19|104.7|102.3|104.7|102.3|104.59|102.19|0
1649833540000|2022-04-13 07:05:40|104.59|102.19|104.38|101.98|104.59|102.19|104.38|101.98|0
1649833550000|2022-04-13 07:05:50|104.28|101.88|103.86|101.46|104.28|101.88|103.86|101.46|0
1649833560000|2022-04-13 07:06:00|103.75|101.35|103.75|101.35|103.86|101.46|103.65|101.25|0
1649833570000|2022-04-13 07:06:10|103.86|101.46|103.7|101.3|103.86|101.46|103.7|101.3|0
1649833580000|2022-04-13 07:06:20|103.65|101.25|103.44|101.04|103.65|101.25|103.44|101.04|0
1649833590000|2022-04-13 07:06:30|103.54|101.14|103.65|101.25|103.65|101.25|103.54|101.14|0
1649833600000|2022-04-13 07:06:40|103.96|101.56|103.96|101.56|104.12|101.72|103.96|101.56|0
1649833610000|2022-04-13 07:06:50|103.86|101.46|103.96|101.56|103.96|101.56|103.86|101.46|0
1649833620000|2022-04-13 07:07:00|103.86|101.46|103.44|101.04|103.86|101.46|103.44|101.04|0
1649833630000|2022-04-13 07:07:10|103.54|101.14|103.33|100.93|103.59|101.19|103.33|100.93|0
1649833640000|2022-04-13 07:07:20|103.44|101.04|102.81|100.41|103.44|101.04|102.81|100.41|0
1649833650000|2022-04-13 07:07:30|102.71|100.31|102.6|100.2|102.81|100.41|102.6|100.2|0
1649833660000|2022-04-13 07:07:40|102.71|100.31|102.5|100.1|102.71|100.31|102.5|100.1|0
1649833670000|2022-04-13 07:07:50|102.71|100.31|102.71|100.31|102.71|100.31|102.71|100.31|0
1649833680000|2022-04-13 07:08:00|102.6|100.2|102.6|100.2|102.91|100.51|102.6|100.2|0
1649833690000|2022-04-13 07:08:10|102.86|100.46|102.81|100.41|102.91|100.51|102.81|100.41|0
1649833700000|2022-04-13 07:08:20|103.02|100.62|102.91|100.51|103.02|100.62|102.91|100.51|0
1649833710000|2022-04-13 07:08:30|102.65|100.25|102.6|100.2|102.71|100.31|102.6|100.2|0
1649833720000|2022-04-13 07:08:40|102.5|100.1|102.39|99.99|102.5|100.1|102.39|99.99|0
1649833730000|2022-04-13 07:08:50|102.5|100.1|102.5|100.1|102.6|100.2|102.5|100.1|0
1649833740000|2022-04-13 07:09:00|102.44|100.04|102.81|100.41|102.81|100.41|102.44|100.04|0
1649833750000|2022-04-13 07:09:10|102.5|100.1|102.39|99.99|102.5|100.1|102.39|99.99|0
1649833760000|2022-04-13 07:09:20|102.29|99.89|102.19|99.79|102.34|99.94|102.19|99.79|0
1649833770000|2022-04-13 07:09:30|102.29|99.89|102.19|99.79|102.29|99.89|102.19|99.79|0
1649833780000|2022-04-13 07:09:40|102.29|99.89|102.44|100.04|102.44|100.04|102.29|99.89|0
1649833790000|2022-04-13 07:09:50|102.5|100.1|102.5|100.1|102.6|100.2|102.5|100.1|0
1649833800000|2022-04-13 07:10:00|102.39|99.99|102.6|100.2|102.6|100.2|102.19|99.79|0
1649833810000|2022-04-13 07:10:10|102.5|100.1|102.6|100.2|102.6|100.2|102.5|100.1|0
1649833820000|2022-04-13 07:10:20|102.5|100.1|102.91|100.51|102.91|100.51|102.5|100.1|0
1649833830000|2022-04-13 07:10:30|102.81|100.41|102.5|100.1|102.81|100.41|102.5|100.1|0
1649833840000|2022-04-13 07:10:40|102.6|100.2|103.12|100.72|103.12|100.72|102.6|100.2|0
1649833850000|2022-04-13 07:10:50|103.02|100.62|103.12|100.72|103.12|100.72|103.02|100.62|0
1649833860000|2022-04-13 07:11:00|103.33|100.93|103.02|100.62|103.43|101.03|103.02|100.62|0
1649833870000|2022-04-13 07:11:10|102.91|100.51|103.12|100.72|103.12|100.72|102.86|100.46|0
1649833880000|2022-04-13 07:11:20|102.96|100.56|102.91|100.51|102.96|100.56|102.86|100.46|0
1649833890000|2022-04-13 07:11:30|102.81|100.41|102.6|100.2|102.81|100.41|102.6|100.2|0
1649833900000|2022-04-13 07:11:40|102.5|100.1|102.44|100.04|102.5|100.1|102.44|100.04|0
1649833910000|2022-04-13 07:11:50|102.5|100.1|102.39|99.99|102.55|100.15|102.39|99.99|0
1649833920000|2022-04-13 07:12:00|102.29|99.89|102.39|99.99|102.39|99.99|102.29|99.89|0
1649833930000|2022-04-13 07:12:10|102.18|99.78|102.5|100.1|102.5|100.1|102.18|99.78|0
1649833940000|2022-04-13 07:12:20|102.7|100.3|102.81|100.41|102.91|100.51|102.7|100.3|0
1649833950000|2022-04-13 07:12:30|102.7|100.3|102.65|100.25|102.7|100.3|102.6|100.2|0
1649833960000|2022-04-13 07:12:40|102.7|100.3|102.6|100.2|102.7|100.3|102.5|100.1|0
1649833970000|2022-04-13 07:12:50|102.7|100.3|102.81|100.41|102.81|100.41|102.7|100.3|0
1649833980000|2022-04-13 07:13:00|103.12|100.72|102.96|100.56|103.12|100.72|102.86|100.46|0
1649833990000|2022-04-13 07:13:10|103.12|100.72|103.17|100.77|103.17|100.77|103.12|100.72|0
1649834000000|2022-04-13 07:13:20|103.12|100.72|102.91|100.51|103.22|100.82|102.91|100.51|0
1649834010000|2022-04-13 07:13:30|103.02|100.62|103.17|100.77|103.17|100.77|103.02|100.62|0
1649834020000|2022-04-13 07:13:40|103.22|100.82|103.17|100.77|103.33|100.93|103.17|100.77|0
1649834030000|2022-04-13 07:13:50|103.12|100.72|103.22|100.82|103.33|100.93|103.12|100.72|0
1649834040000|2022-04-13 07:14:00|103.27|100.87|103.54|101.14|103.54|101.14|103.27|100.87|0
1649834050000|2022-04-13 07:14:10|103.59|101.19|103.64|101.24|103.64|101.24|103.54|101.14|0
1649834060000|2022-04-13 07:14:20|103.54|101.14|103.59|101.19|103.59|101.19|103.43|101.03|0
1649834070000|2022-04-13 07:14:30|103.64|101.24|103.54|101.14|103.64|101.24|103.54|101.14|0
1649834080000|2022-04-13 07:14:40|103.43|101.03|103.33|100.93|103.43|101.03|103.33|100.93|0
1649834090000|2022-04-13 07:14:50|103.22|100.82|103.01|100.61|103.22|100.82|102.91|100.51|0
1649834100000|2022-04-13 07:15:00|102.96|100.56|102.91|100.51|102.96|100.56|102.81|100.41|0
1649834110000|2022-04-13 07:15:10|102.86|100.46|102.7|100.3|102.86|100.46|102.7|100.3|0
1649834120000|2022-04-13 07:15:20|102.81|100.41|103.01|100.61|103.01|100.61|102.81|100.41|0
1649834130000|2022-04-13 07:15:30|102.96|100.56|102.91|100.51|102.96|100.56|102.91|100.51|0
1649834140000|2022-04-13 07:15:40|103.01|100.61|103.33|100.93|103.33|100.93|102.91|100.51|0
1649834150000|2022-04-13 07:15:50|103.22|100.82|103.33|100.93|103.33|100.93|103.22|100.82|0
1649834160000|2022-04-13 07:16:00|103.43|101.03|103.54|101.14|103.54|101.14|103.33|100.93|0
1649834170000|2022-04-13 07:16:10|103.95|101.55|104.06|101.66|104.06|101.66|103.95|101.55|0
1649834180000|2022-04-13 07:16:20|104|101.6|104|101.6|104|101.6|104|101.6|0
1649834190000|2022-04-13 07:16:30|104.06|101.66|104.11|101.71|104.11|101.71|104|101.6|0
1649834200000|2022-04-13 07:16:40|104.16|101.76|104.16|101.76|104.16|101.76|104.16|101.76|0
1649834210000|2022-04-13 07:16:50|104.32|101.92|104.32|101.92|104.37|101.97|104.27|101.87|0
1649834220000|2022-04-13 07:17:00|104.37|101.97|104.48|102.08|104.48|102.08|104.37|101.97|0
1649834230000|2022-04-13 07:17:10|104.69|102.29|104.79|102.39|104.79|102.39|104.58|102.18|0
1649834240000|2022-04-13 07:17:20|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1649834250000|2022-04-13 07:17:30|104.85|102.45|104.79|102.39|104.9|102.5|104.79|102.39|0
1649834260000|2022-04-13 07:17:40|104.74|102.34|104.69|102.29|104.79|102.39|104.69|102.29|0
1649834270000|2022-04-13 07:17:50|104.79|102.39|104.48|102.08|104.79|102.39|104.48|102.08|0
1649834280000|2022-04-13 07:18:00|104.58|102.18|104.58|102.18|104.58|102.18|104.37|101.97|0
1649834290000|2022-04-13 07:18:10|104.53|102.13|104.48|102.08|104.69|102.29|104.42|102.02|0
1649834300000|2022-04-13 07:18:20|104.32|101.92|104.37|101.97|104.37|101.97|104.32|101.92|0
1649834310000|2022-04-13 07:18:30|104.42|102.02|104.48|102.08|104.58|102.18|104.42|102.02|0
1649834320000|2022-04-13 07:18:40|104.42|102.02|104.58|102.18|104.58|102.18|104.37|101.97|0
1649834330000|2022-04-13 07:18:50|104.69|102.29|104.58|102.18|104.69|102.29|104.53|102.13|0
1649834340000|2022-04-13 07:19:00|104.48|102.08|104.27|101.87|104.48|102.08|104.27|101.87|0
1649834350000|2022-04-13 07:19:10|104.06|101.66|104|101.6|104.06|101.66|104|101.6|0
1649834360000|2022-04-13 07:19:20|103.95|101.55|103.95|101.55|104.06|101.66|103.85|101.45|0
1649834370000|2022-04-13 07:19:30|104.06|101.66|103.74|101.34|104.06|101.66|103.64|101.24|0
1649834380000|2022-04-13 07:19:40|103.64|101.24|103.53|101.13|103.64|101.24|103.53|101.13|0
1649834390000|2022-04-13 07:19:50|104.06|101.66|103.74|101.34|104.06|101.66|103.74|101.34|0
1649834400000|2022-04-13 07:20:00|103.69|101.29|103.64|101.24|103.69|101.29|103.53|101.13|0
1649834410000|2022-04-13 07:20:10|103.74|101.34|104.06|101.66|104.16|101.76|103.74|101.34|0
1649834420000|2022-04-13 07:20:20|104.16|101.76|104.16|101.76|104.16|101.76|104.06|101.66|0
1649834430000|2022-04-13 07:20:30|104.11|101.71|103.95|101.55|104.11|101.71|103.95|101.55|0
1649834440000|2022-04-13 07:20:40|104.06|101.66|104.11|101.71|104.11|101.71|104.06|101.66|0
1649834450000|2022-04-13 07:20:50|104.16|101.76|104.58|102.18|104.58|102.18|104.16|101.76|0
1649834460000|2022-04-13 07:21:00|104.79|102.39|105|102.6|105|102.6|104.79|102.39|0
1649834470000|2022-04-13 07:21:10|105.21|102.81|105.21|102.81|105.32|102.92|105.21|102.81|0
1649834480000|2022-04-13 07:21:20|105.16|102.76|105|102.6|105.16|102.76|105|102.6|0
1649834490000|2022-04-13 07:21:30|105.05|102.65|104.9|102.5|105.05|102.65|104.9|102.5|0
1649834500000|2022-04-13 07:21:40|104.95|102.55|105.21|102.81|105.21|102.81|104.9|102.5|0
1649834510000|2022-04-13 07:21:50|105.32|102.92|105.53|103.13|105.53|103.13|105.32|102.92|0
1649834520000|2022-04-13 07:22:00|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1649834530000|2022-04-13 07:22:10|105.79|103.39|106.01|103.61|106.27|103.87|105.79|103.39|0
1649834540000|2022-04-13 07:22:20|106.06|103.66|106.17|103.77|106.17|103.77|106.06|103.66|0
1649834550000|2022-04-13 07:22:30|106.06|103.66|105.95|103.55|106.06|103.66|105.95|103.55|0
1649834560000|2022-04-13 07:22:40|105.74|103.34|105.64|103.24|105.74|103.34|105.53|103.13|0
1649834570000|2022-04-13 07:22:50|105.85|103.45|105.48|103.08|105.85|103.45|105.32|102.92|0
1649834580000|2022-04-13 07:23:00|105.26|102.86|105.11|102.71|105.26|102.86|105|102.6|0
1649834590000|2022-04-13 07:23:10|104.79|102.39|104.69|102.29|104.79|102.39|104.69|102.29|0
1649834600000|2022-04-13 07:23:20|104.58|102.18|104.74|102.34|104.74|102.34|104.58|102.18|0
1649834610000|2022-04-13 07:23:30|104.79|102.39|104.58|102.18|104.79|102.39|104.58|102.18|0
1649834620000|2022-04-13 07:23:40|104.68|102.28|104.9|102.5|104.9|102.5|104.58|102.18|0
1649834630000|2022-04-13 07:23:50|104.68|102.28|104.26|101.86|104.68|102.28|104.26|101.86|0
1649834640000|2022-04-13 07:24:00|104.16|101.76|103.95|101.55|104.26|101.86|103.95|101.55|0
1649834650000|2022-04-13 07:24:10|104|101.6|103.95|101.55|104.05|101.65|103.95|101.55|0
1649834660000|2022-04-13 07:24:20|104.47|102.07|104.79|102.39|104.79|102.39|104.47|102.07|0
1649834670000|2022-04-13 07:24:30|104.58|102.18|104.58|102.18|104.68|102.28|104.47|102.07|0
1649834680000|2022-04-13 07:24:40|104.37|101.97|104.42|102.02|104.47|102.07|104.37|101.97|0
1649834690000|2022-04-13 07:24:50|104.52|102.12|104.68|102.28|104.68|102.28|104.47|102.07|0
1649834700000|2022-04-13 07:25:00|104.79|102.39|104.47|102.07|104.79|102.39|104.47|102.07|0
1649834710000|2022-04-13 07:25:10|104.26|101.86|104.1|101.7|104.26|101.86|104.1|101.7|0
1649834720000|2022-04-13 07:25:20|104.16|101.76|104.05|101.65|104.26|101.86|104.05|101.65|0
1649834730000|2022-04-13 07:25:30|104.26|101.86|104.16|101.76|104.26|101.86|104.16|101.76|0
1649834740000|2022-04-13 07:25:40|104.26|101.86|104.26|101.86|104.26|101.86|104.26|101.86|0
1649834750000|2022-04-13 07:25:50|104.47|102.07|104.47|102.07|104.47|102.07|104.42|102.02|0
1649834760000|2022-04-13 07:26:00|104.42|102.02|104.47|102.07|104.47|102.07|104.42|102.02|0
1649834770000|2022-04-13 07:26:10|104.42|102.02|104.37|101.97|104.47|102.07|104.37|101.97|0
1649834780000|2022-04-13 07:26:20|104.42|102.02|104.16|101.76|104.42|102.02|104.16|101.76|0
1649834790000|2022-04-13 07:26:30|104.1|101.7|104.31|101.91|104.31|101.91|104.1|101.7|0
1649834800000|2022-04-13 07:26:40|104.37|101.97|104.26|101.86|104.47|102.07|104.26|101.86|0
1649834810000|2022-04-13 07:26:50|104.21|101.81|104.16|101.76|104.21|101.81|104.16|101.76|0
1649834820000|2022-04-13 07:27:00|104.26|101.86|104.42|102.02|104.58|102.18|104.26|101.86|0
1649834830000|2022-04-13 07:27:10|104.37|101.97|104.37|101.97|104.37|101.97|104.26|101.86|0
1649834840000|2022-04-13 07:27:20|104.16|101.76|104.31|101.91|104.31|101.91|104.16|101.76|0
1649834850000|2022-04-13 07:27:30|104.26|101.86|104.26|101.86|104.26|101.86|104.26|101.86|0
1649834860000|2022-04-13 07:27:40|104.16|101.76|104.16|101.76|104.16|101.76|104.05|101.65|0
1649834870000|2022-04-13 07:27:50|104.26|101.86|104.58|102.18|104.58|102.18|104.26|101.86|0
1649834880000|2022-04-13 07:28:00|104.52|102.12|105|102.6|105|102.6|104.52|102.12|0
1649834890000|2022-04-13 07:28:10|105.31|102.91|105.53|103.13|105.53|103.13|105.31|102.91|0
1649834900000|2022-04-13 07:28:20|105.47|103.07|105.31|102.91|105.47|103.07|105.31|102.91|0
1649834910000|2022-04-13 07:28:30|105.42|103.02|104.94|102.54|105.42|103.02|104.94|102.54|0
1649834920000|2022-04-13 07:28:40|104.89|102.49|104.89|102.49|105|102.6|104.89|102.49|0
1649834930000|2022-04-13 07:28:50|104.94|102.54|104.89|102.49|104.94|102.54|104.89|102.49|0
1649834940000|2022-04-13 07:29:00|104.79|102.39|104.42|102.02|104.89|102.49|104.42|102.02|0
1649834950000|2022-04-13 07:29:10|104.58|102.18|104.47|102.07|104.58|102.18|104.31|101.91|0
1649834960000|2022-04-13 07:29:20|104.52|102.12|104.73|102.33|104.73|102.33|104.52|102.12|0
1649834970000|2022-04-13 07:29:30|104.84|102.44|104.94|102.54|104.94|102.54|104.84|102.44|0
1649834980000|2022-04-13 07:29:40|105|102.6|104.63|102.23|105|102.6|104.63|102.23|0
1649834990000|2022-04-13 07:29:50|104.57|102.17|104.68|102.28|104.68|102.28|104.47|102.07|0
1649835000000|2022-04-13 07:30:00|104.73|102.33|104.26|101.86|104.73|102.33|104.26|101.86|0
1649835020000|2022-04-13 07:30:20|104.2|101.8|104.36|101.96|104.36|101.96|104.2|101.8|0
1649835030000|2022-04-13 07:30:30|104.26|101.86|104.26|101.86|104.26|101.86|104.15|101.75|0
1649835040000|2022-04-13 07:30:40|104.2|101.8|104.47|102.07|104.47|102.07|104.2|101.8|0
1649835050000|2022-04-13 07:30:50|104.41|102.01|104.15|101.75|104.47|102.07|104.15|101.75|0
1649835060000|2022-04-13 07:31:00|104.26|101.86|104.15|101.75|104.36|101.96|104.15|101.75|0
1649835070000|2022-04-13 07:31:10|103.94|101.54|103.94|101.54|104.05|101.65|103.94|101.54|0
1649835080000|2022-04-13 07:31:20|103.84|101.44|103.52|101.12|103.84|101.44|103.52|101.12|0
1649835090000|2022-04-13 07:31:30|103.42|101.02|103.32|100.92|103.42|101.02|103.32|100.92|0
1649835100000|2022-04-13 07:31:40|103.21|100.81|103.31|100.91|103.31|100.91|103.21|100.81|0
1649835110000|2022-04-13 07:31:50|103.42|101.02|103.36|100.96|103.42|101.02|103.36|100.96|0
1649835120000|2022-04-13 07:32:00|103.31|100.91|103.63|101.23|103.63|101.23|103.31|100.91|0
1649835130000|2022-04-13 07:32:10|103.47|101.07|103.42|101.02|103.57|101.17|103.42|101.02|0
1649835140000|2022-04-13 07:32:20|103.31|100.91|103.31|100.91|103.31|100.91|103.31|100.91|0
1649835150000|2022-04-13 07:32:30|103.42|101.02|103.52|101.12|103.52|101.12|103.42|101.02|0
1649835160000|2022-04-13 07:32:40|103.63|101.23|104.05|101.65|104.05|101.65|103.63|101.23|0
1649835170000|2022-04-13 07:32:50|104.15|101.75|103.94|101.54|104.15|101.75|103.94|101.54|0
1649835180000|2022-04-13 07:33:00|104.05|101.65|104.2|101.8|104.26|101.86|104.05|101.65|0
1649835190000|2022-04-13 07:33:10|104.26|101.86|104.05|101.65|104.26|101.86|104.05|101.65|0
1649835200000|2022-04-13 07:33:20|103.84|101.44|103.84|101.44|103.84|101.44|103.84|101.44|0
1649835210000|2022-04-13 07:33:30|103.94|101.54|103.78|101.38|103.94|101.54|103.73|101.33|0
1649835220000|2022-04-13 07:33:40|103.84|101.44|103.78|101.38|103.94|101.54|103.78|101.38|0
1649835230000|2022-04-13 07:33:50|103.63|101.23|103.94|101.54|103.94|101.54|103.63|101.23|0
1649835240000|2022-04-13 07:34:00|103.78|101.38|103.57|101.17|103.78|101.38|103.57|101.17|0
1649835250000|2022-04-13 07:34:10|103.52|101.12|103.73|101.33|103.73|101.33|103.52|101.12|0
1649835260000|2022-04-13 07:34:20|103.63|101.23|103.52|101.12|103.63|101.23|103.52|101.12|0
1649835270000|2022-04-13 07:34:30|103.57|101.17|103.63|101.23|103.73|101.33|103.57|101.17|0
1649835280000|2022-04-13 07:34:40|103.73|101.33|103.94|101.54|103.94|101.54|103.63|101.23|0
1649835290000|2022-04-13 07:34:50|104.05|101.65|103.84|101.44|104.05|101.65|103.78|101.38|0
1649835300000|2022-04-13 07:35:00|103.94|101.54|103.84|101.44|104.05|101.65|103.84|101.44|0
1649835310000|2022-04-13 07:35:10|103.89|101.49|104.1|101.7|104.15|101.75|103.89|101.49|0
1649835320000|2022-04-13 07:35:20|104.15|101.75|104.31|101.91|104.31|101.91|104.15|101.75|0
1649835330000|2022-04-13 07:35:30|104.78|102.38|105.04|102.64|105.15|102.75|104.78|102.38|0
1649835340000|2022-04-13 07:35:40|104.89|102.49|105.42|103.02|105.42|103.02|104.89|102.49|0
1649835350000|2022-04-13 07:35:50|105.52|103.12|105.31|102.91|105.52|103.12|105.2|102.8|0
1649835360000|2022-04-13 07:36:00|105.36|102.96|105.36|102.96|105.36|102.96|105.2|102.8|0
1649835370000|2022-04-13 07:36:10|105.31|102.91|105.41|103.01|105.47|103.07|105.31|102.91|0
1649835380000|2022-04-13 07:36:20|105.1|102.7|104.94|102.54|105.1|102.7|104.94|102.54|0
1649835390000|2022-04-13 07:36:30|104.78|102.38|104.46|102.06|104.78|102.38|104.46|102.06|0
1649835400000|2022-04-13 07:36:40|104.41|102.01|104.57|102.17|104.57|102.17|104.41|102.01|0
1649835410000|2022-04-13 07:36:50|104.68|102.28|104.46|102.06|104.68|102.28|104.36|101.96|0
1649835420000|2022-04-13 07:37:00|104.89|102.49|104.89|102.49|105.25|102.85|104.89|102.49|0
1649835430000|2022-04-13 07:37:10|104.78|102.38|104.78|102.38|104.78|102.38|104.67|102.27|0
1649835440000|2022-04-13 07:37:20|104.89|102.49|104.99|102.59|104.99|102.59|104.78|102.38|0
1649835450000|2022-04-13 07:37:30|104.89|102.49|104.99|102.59|104.99|102.59|104.89|102.49|0
1649835460000|2022-04-13 07:37:40|105.1|102.7|105.31|102.91|105.31|102.91|105.1|102.7|0
1649835470000|2022-04-13 07:37:50|105.2|102.8|105.1|102.7|105.2|102.8|105.1|102.7|0
1649835480000|2022-04-13 07:38:00|105.31|102.91|105.15|102.75|105.31|102.91|105.15|102.75|0
1649835490000|2022-04-13 07:38:10|105.1|102.7|105.2|102.8|105.2|102.8|104.99|102.59|0
1649835500000|2022-04-13 07:38:20|105.15|102.75|105.04|102.64|105.15|102.75|105.04|102.64|0
1649835510000|2022-04-13 07:38:30|105.1|102.7|104.78|102.38|105.1|102.7|104.78|102.38|0
1649835520000|2022-04-13 07:38:40|104.99|102.59|105.1|102.7|105.1|102.7|104.99|102.59|0
1649835530000|2022-04-13 07:38:50|105.2|102.8|105.2|102.8|105.31|102.91|105.2|102.8|0
1649835540000|2022-04-13 07:39:00|105.31|102.91|105.52|103.12|105.52|103.12|105.31|102.91|0
1649835550000|2022-04-13 07:39:10|105.41|103.01|105.46|103.06|105.46|103.06|105.31|102.91|0
1649835560000|2022-04-13 07:39:20|105.62|103.22|105.68|103.28|105.68|103.28|105.62|103.22|0
1649835570000|2022-04-13 07:39:30|105.62|103.22|105.62|103.22|105.62|103.22|105.62|103.22|0
1649835580000|2022-04-13 07:39:40|105.68|103.28|105.52|103.12|105.68|103.28|105.52|103.12|0
1649835590000|2022-04-13 07:39:50|105.62|103.22|105.25|102.85|105.62|103.22|105.25|102.85|0
1649835600000|2022-04-13 07:40:00|105.31|102.91|105.09|102.69|105.31|102.91|105.09|102.69|0
1649835620000|2022-04-13 07:40:20|105.41|103.01|105.52|103.12|105.52|103.12|105.36|102.96|0
1649835630000|2022-04-13 07:40:30|105.46|103.06|105.62|103.22|105.62|103.22|105.46|103.06|0
1649835640000|2022-04-13 07:40:40|105.57|103.17|105.52|103.12|105.57|103.17|105.52|103.12|0
1649835650000|2022-04-13 07:40:50|108.59|106.19|108.64|106.24|108.75|106.35|108.59|106.19|0
1649835660000|2022-04-13 07:41:00|105.71|103.31|105.61|103.21|105.71|103.31|105.61|103.21|0
1649835670000|2022-04-13 07:41:10|105.55|103.15|105.82|103.42|105.82|103.42|105.55|103.15|0
1649835680000|2022-04-13 07:41:20|105.93|103.53|106.24|103.84|106.24|103.84|105.82|103.42|0
1649835690000|2022-04-13 07:41:30|106.19|103.79|106.51|104.11|106.51|104.11|106.03|103.63|0
1649835700000|2022-04-13 07:41:40|106.35|103.95|106.35|103.95|106.46|104.06|106.35|103.95|0
1649835710000|2022-04-13 07:41:50|106.03|103.63|106.24|103.84|106.24|103.84|106.03|103.63|0
1649835720000|2022-04-13 07:42:00|106.19|103.79|106.29|103.89|106.35|103.95|106.19|103.79|0
1649835730000|2022-04-13 07:42:10|106.24|103.84|105.92|103.52|106.24|103.84|105.92|103.52|0
1649835740000|2022-04-13 07:42:20|105.82|103.42|105.87|103.47|105.92|103.52|105.82|103.42|0
1649835750000|2022-04-13 07:42:30|106.03|103.63|106.08|103.68|106.08|103.68|105.92|103.52|0
1649835760000|2022-04-13 07:42:40|106.03|103.63|106.03|103.63|106.03|103.63|106.03|103.63|0
1649835770000|2022-04-13 07:42:50|106.24|103.84|106.14|103.74|106.35|103.95|106.14|103.74|0
1649835780000|2022-04-13 07:43:00|106.03|103.63|106.19|103.79|106.24|103.84|106.03|103.63|0
1649835790000|2022-04-13 07:43:10|106.24|103.84|106.24|103.84|106.24|103.84|106.14|103.74|0
1649835800000|2022-04-13 07:43:20|106.19|103.79|106.14|103.74|106.24|103.84|106.14|103.74|0
1649835810000|2022-04-13 07:43:30|106.03|103.63|106.03|103.63|106.03|103.63|106.03|103.63|0
1649835820000|2022-04-13 07:43:40|106.14|103.74|106.35|103.95|106.35|103.95|106.14|103.74|0
1649835830000|2022-04-13 07:43:50|106.24|103.84|106.24|103.84|106.24|103.84|106.14|103.74|0
1649835840000|2022-04-13 07:44:00|106.35|103.95|106.29|103.89|106.35|103.95|106.29|103.89|0
1649835850000|2022-04-13 07:44:10|106.24|103.84|106.14|103.74|106.24|103.84|106.14|103.74|0
1649835870000|2022-04-13 07:44:30|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1649835880000|2022-04-13 07:44:40|106.24|103.84|106.45|104.05|106.45|104.05|106.24|103.84|0
1649835890000|2022-04-13 07:44:50|106.4|104|106.4|104|106.4|104|106.35|103.95|0
1649835900000|2022-04-13 07:45:00|106.45|104.05|106.35|103.95|106.45|104.05|106.35|103.95|0
1649835910000|2022-04-13 07:45:10|106.45|104.05|106.45|104.05|106.45|104.05|106.45|104.05|0
1649835920000|2022-04-13 07:45:20|106.56|104.16|106.4|104|106.67|104.27|106.4|104|0
1649835930000|2022-04-13 07:45:30|106.29|103.89|106.35|103.95|106.35|103.95|106.03|103.63|0
1649835940000|2022-04-13 07:45:40|106.24|103.84|106.13|103.73|106.29|103.89|106.13|103.73|0
1649835950000|2022-04-13 07:45:50|106.19|103.79|106.13|103.73|106.19|103.79|106.08|103.68|0
1649835960000|2022-04-13 07:46:00|106.08|103.68|106.13|103.73|106.13|103.73|106.08|103.68|0
1649835970000|2022-04-13 07:46:10|106.18|103.78|106.24|103.84|106.24|103.84|106.18|103.78|0
1649835980000|2022-04-13 07:46:20|106.13|103.73|106.13|103.73|106.13|103.73|106.08|103.68|0
1649835990000|2022-04-13 07:46:30|106.24|103.84|106.18|103.78|106.24|103.84|106.13|103.73|0
1649836000000|2022-04-13 07:46:40|106.13|103.73|106.08|103.68|106.13|103.73|106.08|103.68|0
1649836010000|2022-04-13 07:46:50|106.13|103.73|106.45|104.05|106.56|104.16|106.13|103.73|0
1649836020000|2022-04-13 07:47:00|106.35|103.95|106.56|104.16|106.56|104.16|106.35|103.95|0
1649836030000|2022-04-13 07:47:10|106.67|104.27|106.56|104.16|106.77|104.37|106.56|104.16|0
1649836040000|2022-04-13 07:47:20|106.5|104.1|106.45|104.05|106.5|104.1|106.24|103.84|0
1649836050000|2022-04-13 07:47:30|106.4|104|106.45|104.05|106.45|104.05|106.4|104|0
1649836060000|2022-04-13 07:47:40|106.35|103.95|106.35|103.95|106.35|103.95|106.35|103.95|0
1649836070000|2022-04-13 07:47:50|106.45|104.05|106.66|104.26|106.66|104.26|106.45|104.05|0
1649836080000|2022-04-13 07:48:00|106.77|104.37|106.66|104.26|106.77|104.37|106.66|104.26|0
1649836090000|2022-04-13 07:48:10|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1649836100000|2022-04-13 07:48:20|106.66|104.26|106.56|104.16|106.66|104.26|106.56|104.16|0
1649836110000|2022-04-13 07:48:30|106.66|104.26|106.45|104.05|106.66|104.26|106.45|104.05|0
1649836120000|2022-04-13 07:48:40|106.61|104.21|106.56|104.16|106.61|104.21|106.56|104.16|0
1649836130000|2022-04-13 07:48:50|106.61|104.21|106.66|104.26|106.66|104.26|106.56|104.16|0
1649836140000|2022-04-13 07:49:00|106.61|104.21|106.88|104.48|106.88|104.48|106.61|104.21|0
1649836150000|2022-04-13 07:49:10|106.93|104.53|106.93|104.53|106.98|104.58|106.93|104.53|0
1649836160000|2022-04-13 07:49:20|106.88|104.48|106.82|104.42|106.98|104.58|106.82|104.42|0
1649836170000|2022-04-13 07:49:30|106.66|104.26|106.56|104.16|106.71|104.31|106.56|104.16|0
1649836180000|2022-04-13 07:49:40|106.66|104.26|106.71|104.31|106.71|104.31|106.66|104.26|0
1649836190000|2022-04-13 07:49:50|106.77|104.37|106.66|104.26|106.82|104.42|106.66|104.26|0
1649836200000|2022-04-13 07:50:00|106.71|104.31|106.77|104.37|106.77|104.37|106.66|104.26|0
1649836210000|2022-04-13 07:50:10|106.66|104.26|106.66|104.26|106.88|104.48|106.66|104.26|0
1649836220000|2022-04-13 07:50:20|106.77|104.37|106.56|104.16|106.82|104.42|106.56|104.16|0
1649836230000|2022-04-13 07:50:30|106.61|104.21|106.56|104.16|106.61|104.21|106.45|104.05|0
1649836240000|2022-04-13 07:50:40|106.5|104.1|106.77|104.37|106.77|104.37|106.5|104.1|0
1649836250000|2022-04-13 07:50:50|106.45|104.05|106.34|103.94|106.45|104.05|106.34|103.94|0
1649836260000|2022-04-13 07:51:00|106.45|104.05|106.24|103.84|106.45|104.05|106.24|103.84|0
1649836270000|2022-04-13 07:51:10|106.13|103.73|106.18|103.78|106.24|103.84|106.13|103.73|0
1649836280000|2022-04-13 07:51:20|106.24|103.84|106.5|104.1|106.5|104.1|106.24|103.84|0
1649836290000|2022-04-13 07:51:30|106.56|104.16|106.34|103.94|106.56|104.16|106.34|103.94|0
1649836300000|2022-04-13 07:51:40|106.24|103.84|106.24|103.84|106.24|103.84|106.24|103.84|0
1649836310000|2022-04-13 07:51:50|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1649836320000|2022-04-13 07:52:00|106.29|103.89|106.24|103.84|106.29|103.89|106.24|103.84|0
1649836330000|2022-04-13 07:52:10|106.13|103.73|106.18|103.78|106.18|103.78|106.13|103.73|0
1649836340000|2022-04-13 07:52:20|106.13|103.73|105.92|103.52|106.13|103.73|105.92|103.52|0
1649836350000|2022-04-13 07:52:30|106.02|103.62|105.86|103.46|106.02|103.62|105.86|103.46|0
1649836360000|2022-04-13 07:52:40|105.7|103.3|105.49|103.09|105.7|103.3|105.49|103.09|0
1649836370000|2022-04-13 07:52:50|105.44|103.04|105.39|102.99|105.49|103.09|105.39|102.99|0
1649836380000|2022-04-13 07:53:00|105.49|103.09|105.39|102.99|105.49|103.09|105.28|102.88|0
1649836390000|2022-04-13 07:53:10|105.49|103.09|105.7|103.3|105.7|103.3|105.49|103.09|0
1649836400000|2022-04-13 07:53:20|105.65|103.25|105.6|103.2|105.7|103.3|105.6|103.2|0
1649836410000|2022-04-13 07:53:30|105.7|103.3|105.81|103.41|105.81|103.41|105.7|103.3|0
1649836420000|2022-04-13 07:53:40|105.75|103.35|105.81|103.41|105.81|103.41|105.7|103.3|0
1649836430000|2022-04-13 07:53:50|105.65|103.25|105.7|103.3|105.7|103.3|105.65|103.25|0
1649836440000|2022-04-13 07:54:00|105.92|103.52|105.92|103.52|106.02|103.62|105.92|103.52|0
1649836450000|2022-04-13 07:54:10|106.02|103.62|105.92|103.52|106.02|103.62|105.92|103.52|0
1649836460000|2022-04-13 07:54:20|106.02|103.62|106.13|103.73|106.13|103.73|106.02|103.62|0
1649836470000|2022-04-13 07:54:30|106.02|103.62|105.81|103.41|106.02|103.62|105.81|103.41|0
1649836480000|2022-04-13 07:54:40|106.02|103.62|105.81|103.41|106.02|103.62|105.81|103.41|0
1649836490000|2022-04-13 07:54:50|105.86|103.46|105.81|103.41|105.86|103.46|105.81|103.41|0
1649836500000|2022-04-13 07:55:00|105.7|103.3|105.81|103.41|105.81|103.41|105.7|103.3|0
1649836510000|2022-04-13 07:55:10|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1649836520000|2022-04-13 07:55:20|106.02|103.62|106.02|103.62|106.02|103.62|106.02|103.62|0
1649836530000|2022-04-13 07:55:30|106.13|103.73|105.97|103.57|106.13|103.73|105.86|103.46|0
1649836540000|2022-04-13 07:55:40|105.7|103.3|106.02|103.62|106.13|103.73|105.7|103.3|0
1649836560000|2022-04-13 07:56:00|105.91|103.51|105.97|103.57|106.02|103.62|105.91|103.51|0
1649836570000|2022-04-13 07:56:10|105.91|103.51|106.13|103.73|106.13|103.73|105.91|103.51|0
1649836580000|2022-04-13 07:56:20|106.23|103.83|106.23|103.83|106.23|103.83|106.18|103.78|0
1649836590000|2022-04-13 07:56:30|106.18|103.78|106.18|103.78|106.18|103.78|106.13|103.73|0
1649836600000|2022-04-13 07:56:40|106.07|103.67|105.91|103.51|106.07|103.67|105.91|103.51|0
1649836610000|2022-04-13 07:56:50|106.02|103.62|106.02|103.62|106.02|103.62|106.02|103.62|0
1649836620000|2022-04-13 07:57:00|106.13|103.73|106.07|103.67|106.13|103.73|106.07|103.67|0
1649836630000|2022-04-13 07:57:10|106.02|103.62|105.6|103.2|106.02|103.62|105.6|103.2|0
1649836640000|2022-04-13 07:57:20|105.54|103.14|105.49|103.09|105.54|103.14|105.43|103.03|0
1649836650000|2022-04-13 07:57:30|105.54|103.14|105.6|103.2|105.6|103.2|105.54|103.14|0
1649836660000|2022-04-13 07:57:40|105.54|103.14|105.38|102.98|105.59|103.19|105.38|102.98|0
1649836670000|2022-04-13 07:57:50|104.96|102.56|105.07|102.67|105.12|102.72|104.96|102.56|0
1649836680000|2022-04-13 07:58:00|105.12|102.72|105.17|102.77|105.17|102.77|104.96|102.56|0
1649836690000|2022-04-13 07:58:10|105.12|102.72|105.01|102.61|105.12|102.72|104.96|102.56|0
1649836700000|2022-04-13 07:58:20|105.07|102.67|105.22|102.82|105.22|102.82|105.07|102.67|0
1649836710000|2022-04-13 07:58:30|104.96|102.56|104.91|102.51|105.07|102.67|104.91|102.51|0
1649836720000|2022-04-13 07:58:40|104.85|102.45|105.07|102.67|105.07|102.67|104.8|102.4|0
1649836730000|2022-04-13 07:58:50|104.91|102.51|104.96|102.56|105.07|102.67|104.91|102.51|0
1649836740000|2022-04-13 07:59:00|104.91|102.51|104.96|102.56|104.96|102.56|104.91|102.51|0
1649836750000|2022-04-13 07:59:10|104.85|102.45|104.75|102.35|104.85|102.45|104.75|102.35|0
1649836760000|2022-04-13 07:59:20|104.8|102.4|105.28|102.88|105.28|102.88|104.8|102.4|0
1649836770000|2022-04-13 07:59:30|105.17|102.77|105.17|102.77|105.17|102.77|105.17|102.77|0
1649836780000|2022-04-13 07:59:40|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649836790000|2022-04-13 07:59:50|105.38|102.98|105.28|102.88|105.38|102.98|105.22|102.82|0
1649836800000|2022-04-13 08:00:00|105.17|102.77|105.28|102.88|105.28|102.88|105.17|102.77|0
1649836810000|2022-04-13 08:00:10|105.17|102.77|105.06|102.66|105.17|102.77|105.06|102.66|0
1649836820000|2022-04-13 08:00:20|105.01|102.61|104.85|102.45|105.01|102.61|104.85|102.45|0
1649836830000|2022-04-13 08:00:30|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1649836840000|2022-04-13 08:00:40|104.96|102.56|105.06|102.66|105.06|102.66|104.9|102.5|0
1649836850000|2022-04-13 08:00:50|105.11|102.71|105.38|102.98|105.38|102.98|105.06|102.66|0
1649836860000|2022-04-13 08:01:00|105.59|103.19|105.64|103.24|105.64|103.24|105.59|103.19|0
1649836870000|2022-04-13 08:01:10|105.8|103.4|105.7|103.3|105.8|103.4|105.7|103.3|0
1649836880000|2022-04-13 08:01:20|105.8|103.4|105.8|103.4|105.8|103.4|105.8|103.4|0
1649836890000|2022-04-13 08:01:30|105.91|103.51|106.02|103.62|106.12|103.72|105.91|103.51|0
1649836900000|2022-04-13 08:01:40|106.12|103.72|106.07|103.67|106.12|103.72|106.07|103.67|0
1649836910000|2022-04-13 08:01:50|106.12|103.72|106.44|104.04|106.44|104.04|106.12|103.72|0
1649836920000|2022-04-13 08:02:00|106.65|104.25|106.55|104.15|106.65|104.25|106.55|104.15|0
1649836930000|2022-04-13 08:02:10|106.71|104.31|106.97|104.57|106.97|104.57|106.71|104.31|0
1649836940000|2022-04-13 08:02:20|106.65|104.25|106.97|104.57|106.97|104.57|106.65|104.25|0
1649836950000|2022-04-13 08:02:30|106.92|104.52|106.87|104.47|106.92|104.52|106.87|104.47|0
1649836960000|2022-04-13 08:02:40|106.97|104.57|106.97|104.57|107.08|104.68|106.97|104.57|0
1649836970000|2022-04-13 08:02:50|107.08|104.68|107.08|104.68|107.19|104.79|107.08|104.68|0
1649836980000|2022-04-13 08:03:00|107.19|104.79|107.51|105.11|107.51|105.11|107.19|104.79|0
1649836990000|2022-04-13 08:03:10|107.56|105.16|107.62|105.22|107.62|105.22|107.51|105.11|0
1649837000000|2022-04-13 08:03:20|107.51|105.11|107.62|105.22|107.62|105.22|107.51|105.11|0
1649837010000|2022-04-13 08:03:30|107.67|105.27|107.62|105.22|107.72|105.32|107.62|105.22|0
1649837020000|2022-04-13 08:03:40|107.61|105.21|107.56|105.16|107.61|105.21|107.56|105.16|0
1649837030000|2022-04-13 08:03:50|107.61|105.21|107.4|105|107.61|105.21|107.4|105|0
1649837040000|2022-04-13 08:04:00|107.08|104.68|107.08|104.68|107.08|104.68|107.08|104.68|0
1649837050000|2022-04-13 08:04:10|107.13|104.73|107.13|104.73|107.19|104.79|107.13|104.73|0
1649837060000|2022-04-13 08:04:20|107.29|104.89|107.08|104.68|107.29|104.89|107.08|104.68|0
1649837070000|2022-04-13 08:04:30|107.19|104.79|106.87|104.47|107.19|104.79|106.87|104.47|0
1649837080000|2022-04-13 08:04:40|106.97|104.57|106.97|104.57|106.97|104.57|106.97|104.57|0
1649837090000|2022-04-13 08:04:50|106.87|104.47|106.87|104.47|106.87|104.47|106.87|104.47|0
1649837100000|2022-04-13 08:05:00|106.81|104.41|107.02|104.62|107.02|104.62|106.81|104.41|0
1649837110000|2022-04-13 08:05:10|106.97|104.57|107.29|104.89|107.29|104.89|106.97|104.57|0
1649837120000|2022-04-13 08:05:20|107.4|105|107.29|104.89|107.4|105|107.24|104.84|0
1649837130000|2022-04-13 08:05:30|107.19|104.79|107.72|105.32|107.72|105.32|107.19|104.79|0
1649837140000|2022-04-13 08:05:40|107.94|105.54|108.26|105.86|108.26|105.86|107.94|105.54|0
1649837150000|2022-04-13 08:05:50|108.15|105.75|108.37|105.97|108.37|105.97|108.15|105.75|0
1649837160000|2022-04-13 08:06:00|108.15|105.75|108.26|105.86|108.26|105.86|108.04|105.64|0
1649837170000|2022-04-13 08:06:10|108.15|105.75|108.26|105.86|108.37|105.97|108.15|105.75|0
1649837180000|2022-04-13 08:06:20|108.15|105.75|108.15|105.75|108.15|105.75|108.15|105.75|0
1649837200000|2022-04-13 08:06:40|108.09|105.69|108.26|105.86|108.26|105.86|108.09|105.69|0
1649837210000|2022-04-13 08:06:50|108.15|105.75|108.09|105.69|108.15|105.75|108.09|105.69|0
1649837220000|2022-04-13 08:07:00|108.04|105.64|107.83|105.43|108.04|105.64|107.61|105.21|0
1649837230000|2022-04-13 08:07:10|108.09|105.69|108.04|105.64|108.09|105.69|108.04|105.64|0
1649837240000|2022-04-13 08:07:20|108.09|105.69|107.99|105.59|108.09|105.69|107.93|105.53|0
1649837250000|2022-04-13 08:07:30|107.93|105.53|107.99|105.59|108.04|105.64|107.83|105.43|0
1649837260000|2022-04-13 08:07:40|108.04|105.64|108.09|105.69|108.09|105.69|108.04|105.64|0
1649837270000|2022-04-13 08:07:50|108.04|105.64|108.15|105.75|108.26|105.86|108.04|105.64|0
1649837280000|2022-04-13 08:08:00|108.47|106.07|108.15|105.75|108.47|106.07|108.15|105.75|0
1649837290000|2022-04-13 08:08:10|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1649837300000|2022-04-13 08:08:20|108.09|105.69|108.04|105.64|108.09|105.69|108.04|105.64|0
1649837310000|2022-04-13 08:08:30|108.15|105.75|108.15|105.75|108.15|105.75|108.15|105.75|0
1649837320000|2022-04-13 08:08:40|108.31|105.91|108.26|105.86|108.36|105.96|108.26|105.86|0
1649837330000|2022-04-13 08:08:50|108.36|105.96|108.31|105.91|108.36|105.96|108.26|105.86|0
1649837340000|2022-04-13 08:09:00|108.26|105.86|108.26|105.86|108.26|105.86|108.26|105.86|0
1649837350000|2022-04-13 08:09:10|108.15|105.75|108.04|105.64|108.15|105.75|108.04|105.64|0
1649837360000|2022-04-13 08:09:20|108.15|105.75|108.15|105.75|108.15|105.75|108.04|105.64|0
1649837370000|2022-04-13 08:09:30|108.04|105.64|107.83|105.43|108.04|105.64|107.83|105.43|0
1649837380000|2022-04-13 08:09:40|107.93|105.53|107.93|105.53|107.93|105.53|107.83|105.43|0
1649837390000|2022-04-13 08:09:50|107.88|105.48|107.82|105.42|107.88|105.48|107.82|105.42|0
1649837400000|2022-04-13 08:10:00|107.72|105.32|107.88|105.48|107.88|105.48|107.72|105.32|0
1649837410000|2022-04-13 08:10:10|107.72|105.32|107.5|105.1|107.82|105.42|107.5|105.1|0
1649837420000|2022-04-13 08:10:20|107.61|105.21|107.29|104.89|107.61|105.21|107.29|104.89|0
1649837430000|2022-04-13 08:10:30|107.23|104.83|107.23|104.83|107.23|104.83|107.07|104.67|0
1649837440000|2022-04-13 08:10:40|107.13|104.73|107.5|105.1|107.5|105.1|107.13|104.73|0
1649837450000|2022-04-13 08:10:50|107.61|105.21|107.61|105.21|107.61|105.21|107.61|105.21|0
1649837460000|2022-04-13 08:11:00|107.72|105.32|107.4|105|107.72|105.32|107.4|105|0
1649837470000|2022-04-13 08:11:10|107.29|104.89|107.4|105|107.4|105|107.29|104.89|0
1649837480000|2022-04-13 08:11:20|107.45|105.05|107.34|104.94|107.45|105.05|107.34|104.94|0
1649837490000|2022-04-13 08:11:30|107.29|104.89|107.5|105.1|107.5|105.1|107.29|104.89|0
1649837500000|2022-04-13 08:11:40|107.45|105.05|107.61|105.21|107.61|105.21|107.45|105.05|0
1649837510000|2022-04-13 08:11:50|107.5|105.1|107.39|104.99|107.5|105.1|107.39|104.99|0
1649837520000|2022-04-13 08:12:00|107.45|105.05|107.61|105.21|107.61|105.21|107.45|105.05|0
1649837530000|2022-04-13 08:12:10|107.55|105.15|107.39|104.99|107.55|105.15|107.39|104.99|0
1649837540000|2022-04-13 08:12:20|107.5|105.1|107.18|104.78|107.5|105.1|107.18|104.78|0
1649837550000|2022-04-13 08:12:30|107.07|104.67|107.18|104.78|107.18|104.78|107.07|104.67|0
1649837560000|2022-04-13 08:12:40|107.12|104.72|107.18|104.78|107.18|104.78|107.12|104.72|0
1649837570000|2022-04-13 08:12:50|107.12|104.72|107.07|104.67|107.12|104.72|107.07|104.67|0
1649837580000|2022-04-13 08:13:00|107.18|104.78|106.97|104.57|107.18|104.78|106.97|104.57|0
1649837590000|2022-04-13 08:13:10|107.02|104.62|107.02|104.62|107.02|104.62|106.97|104.57|0
1649837600000|2022-04-13 08:13:20|106.97|104.57|106.65|104.25|106.97|104.57|106.54|104.14|0
1649837610000|2022-04-13 08:13:30|106.54|104.14|106.97|104.57|106.97|104.57|106.54|104.14|0
1649837620000|2022-04-13 08:13:40|106.91|104.51|106.91|104.51|106.91|104.51|106.91|104.51|0
1649837630000|2022-04-13 08:13:50|106.86|104.46|106.86|104.46|106.86|104.46|106.75|104.35|0
1649837640000|2022-04-13 08:14:00|107.02|104.62|107.07|104.67|107.07|104.67|107.02|104.62|0
1649837650000|2022-04-13 08:14:10|106.86|104.46|106.75|104.35|106.86|104.46|106.75|104.35|0
1649837660000|2022-04-13 08:14:20|106.65|104.25|106.7|104.3|106.7|104.3|106.65|104.25|0
1649837670000|2022-04-13 08:14:30|106.64|104.24|106.64|104.24|106.64|104.24|106.54|104.14|0
1649837690000|2022-04-13 08:14:50|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1649837700000|2022-04-13 08:15:00|106.64|104.24|107.29|104.89|107.29|104.89|106.64|104.24|0
1649837710000|2022-04-13 08:15:10|107.23|104.83|107.18|104.78|107.23|104.83|107.18|104.78|0
1649837720000|2022-04-13 08:15:20|107.12|104.72|107.18|104.78|107.18|104.78|107.12|104.72|0
1649837730000|2022-04-13 08:15:30|107.23|104.83|107.28|104.88|107.28|104.88|107.23|104.83|0
1649837740000|2022-04-13 08:15:40|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1649837750000|2022-04-13 08:15:50|107.18|104.78|107.23|104.83|107.23|104.83|107.18|104.78|0
1649837760000|2022-04-13 08:16:00|107.18|104.78|107.55|105.15|107.55|105.15|107.18|104.78|0
1649837770000|2022-04-13 08:16:10|107.5|105.1|107.18|104.78|107.61|105.21|107.18|104.78|0
1649837780000|2022-04-13 08:16:20|107.07|104.67|106.91|104.51|107.07|104.67|106.91|104.51|0
1649837790000|2022-04-13 08:16:30|106.86|104.46|106.96|104.56|107.07|104.67|106.86|104.46|0
1649837800000|2022-04-13 08:16:40|107.01|104.61|107.18|104.78|107.18|104.78|107.01|104.61|0
1649837810000|2022-04-13 08:16:50|107.12|104.72|107.18|104.78|107.18|104.78|107.12|104.72|0
1649837820000|2022-04-13 08:17:00|107.39|104.99|107.18|104.78|107.39|104.99|107.18|104.78|0
1649837830000|2022-04-13 08:17:10|107.28|104.88|107.34|104.94|107.39|104.99|107.28|104.88|0
1649837840000|2022-04-13 08:17:20|107.28|104.88|107.39|104.99|107.39|104.99|107.28|104.88|0
1649837850000|2022-04-13 08:17:30|107.18|104.78|107.01|104.61|107.18|104.78|107.01|104.61|0
1649837860000|2022-04-13 08:17:40|107.07|104.67|107.12|104.72|107.12|104.72|107.01|104.61|0
1649837870000|2022-04-13 08:17:50|107.07|104.67|107.07|104.67|107.07|104.67|107.07|104.67|0
1649837880000|2022-04-13 08:18:00|107.01|104.61|106.86|104.46|107.01|104.61|106.86|104.46|0
1649837890000|2022-04-13 08:18:10|106.96|104.56|107.01|104.61|107.01|104.61|106.96|104.56|0
1649837900000|2022-04-13 08:18:20|106.96|104.56|106.96|104.56|106.96|104.56|106.91|104.51|0
1649837910000|2022-04-13 08:18:30|107.01|104.61|107.01|104.61|107.07|104.67|106.96|104.56|0
1649837920000|2022-04-13 08:18:40|106.96|104.56|106.96|104.56|107.01|104.61|106.91|104.51|0
1649837930000|2022-04-13 08:18:50|107.01|104.61|107.07|104.67|107.07|104.67|107.01|104.61|0
1649837940000|2022-04-13 08:19:00|107.18|104.78|107.18|104.78|107.18|104.78|107.18|104.78|0
1649837950000|2022-04-13 08:19:10|107.07|104.67|106.85|104.45|107.07|104.67|106.85|104.45|0
1649837960000|2022-04-13 08:19:20|106.64|104.24|106.53|104.13|106.69|104.29|106.53|104.13|0
1649837970000|2022-04-13 08:19:30|106.64|104.24|106.64|104.24|106.64|104.24|106.64|104.24|0
1649837980000|2022-04-13 08:19:40|106.75|104.35|106.64|104.24|106.75|104.35|106.64|104.24|0
1649837990000|2022-04-13 08:19:50|106.53|104.13|106.53|104.13|106.53|104.13|106.53|104.13|0
1649838000000|2022-04-13 08:20:00|106.48|104.08|106.53|104.13|106.53|104.13|106.48|104.08|0
1649838010000|2022-04-13 08:20:10|106.43|104.03|106.48|104.08|106.48|104.08|106.43|104.03|0
1649838020000|2022-04-13 08:20:20|106.43|104.03|106.48|104.08|106.48|104.08|106.43|104.03|0
1649838030000|2022-04-13 08:20:30|106.43|104.03|106.37|103.97|106.43|104.03|106.21|103.81|0
1649838040000|2022-04-13 08:20:40|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649838050000|2022-04-13 08:20:50|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649838060000|2022-04-13 08:21:00|106.27|103.87|106.21|103.81|106.27|103.87|106.21|103.81|0
1649838070000|2022-04-13 08:21:10|106.16|103.76|106|103.6|106.16|103.76|106|103.6|0
1649838080000|2022-04-13 08:21:20|106.11|103.71|106.11|103.71|106.11|103.71|106.11|103.71|0
1649838090000|2022-04-13 08:21:30|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649838100000|2022-04-13 08:21:40|106.26|103.86|106.32|103.92|106.32|103.92|106.21|103.81|0
1649838110000|2022-04-13 08:21:50|106.37|103.97|106.32|103.92|106.37|103.97|106.32|103.92|0
1649838120000|2022-04-13 08:22:00|106.43|104.03|106.26|103.86|106.43|104.03|106.26|103.86|0
1649838130000|2022-04-13 08:22:10|106.11|103.71|106.32|103.92|106.32|103.92|106.11|103.71|0
1649838140000|2022-04-13 08:22:20|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649838160000|2022-04-13 08:22:40|106.53|104.13|106.53|104.13|106.53|104.13|106.43|104.03|0
1649838170000|2022-04-13 08:22:50|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1649838180000|2022-04-13 08:23:00|106.53|104.13|106.69|104.29|106.69|104.29|106.53|104.13|0
1649838190000|2022-04-13 08:23:10|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1649838200000|2022-04-13 08:23:20|106.64|104.24|106.69|104.29|106.69|104.29|106.64|104.24|0
1649838210000|2022-04-13 08:23:30|106.74|104.34|106.74|104.34|106.74|104.34|106.74|104.34|0
1649838220000|2022-04-13 08:23:40|106.8|104.4|106.74|104.34|106.8|104.4|106.74|104.34|0
1649838230000|2022-04-13 08:23:50|106.85|104.45|106.74|104.34|106.85|104.45|106.74|104.34|0
1649838240000|2022-04-13 08:24:00|106.69|104.29|106.64|104.24|106.69|104.29|106.64|104.24|0
1649838250000|2022-04-13 08:24:10|106.53|104.13|106.64|104.24|106.64|104.24|106.53|104.13|0
1649838270000|2022-04-13 08:24:30|106.74|104.34|106.74|104.34|106.74|104.34|106.74|104.34|0
1649838280000|2022-04-13 08:24:40|106.69|104.29|106.64|104.24|106.69|104.29|106.64|104.24|0
1649838290000|2022-04-13 08:24:50|106.74|104.34|106.69|104.29|106.74|104.34|106.69|104.29|0
1649838300000|2022-04-13 08:25:00|106.74|104.34|106.53|104.13|106.74|104.34|106.53|104.13|0
1649838310000|2022-04-13 08:25:10|106.42|104.02|106.53|104.13|106.53|104.13|106.42|104.02|0
1649838320000|2022-04-13 08:25:20|106.48|104.08|106.47|104.07|106.48|104.08|106.42|104.02|0
1649838330000|2022-04-13 08:25:30|106.42|104.02|106.42|104.02|106.42|104.02|106.32|103.92|0
1649838340000|2022-04-13 08:25:40|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649838350000|2022-04-13 08:25:50|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649838360000|2022-04-13 08:26:00|106.1|103.7|106|103.6|106.1|103.7|106|103.6|0
1649838370000|2022-04-13 08:26:10|105.89|103.49|105.79|103.39|105.89|103.49|105.79|103.39|0
1649838380000|2022-04-13 08:26:20|105.57|103.17|105.36|102.96|105.57|103.17|105.36|102.96|0
1649838390000|2022-04-13 08:26:30|105.57|103.17|105.36|102.96|105.62|103.22|105.36|102.96|0
1649838400000|2022-04-13 08:26:40|105.26|102.86|105.36|102.96|105.36|102.96|105.26|102.86|0
1649838410000|2022-04-13 08:26:50|105.41|103.01|105.57|103.17|105.57|103.17|105.41|103.01|0
1649838420000|2022-04-13 08:27:00|105.68|103.28|105.79|103.39|105.79|103.39|105.68|103.28|0
1649838430000|2022-04-13 08:27:10|105.68|103.28|105.73|103.33|105.73|103.33|105.62|103.22|0
1649838440000|2022-04-13 08:27:20|105.79|103.39|105.68|103.28|105.79|103.39|105.57|103.17|0
1649838450000|2022-04-13 08:27:30|105.62|103.22|105.68|103.28|105.68|103.28|105.62|103.22|0
1649838460000|2022-04-13 08:27:40|105.73|103.33|105.57|103.17|105.73|103.33|105.57|103.17|0
1649838470000|2022-04-13 08:27:50|105.68|103.28|105.57|103.17|105.68|103.28|105.57|103.17|0
1649838480000|2022-04-13 08:28:00|105.47|103.07|105.57|103.17|105.57|103.17|105.47|103.07|0
1649838490000|2022-04-13 08:28:10|105.47|103.07|105.62|103.22|105.62|103.22|105.47|103.07|0
1649838500000|2022-04-13 08:28:20|105.57|103.17|105.78|103.38|105.78|103.38|105.57|103.17|0
1649838510000|2022-04-13 08:28:30|105.68|103.28|105.84|103.44|105.84|103.44|105.57|103.17|0
1649838520000|2022-04-13 08:28:40|105.89|103.49|105.78|103.38|105.89|103.49|105.78|103.38|0
1649838530000|2022-04-13 08:28:50|105.89|103.49|106.1|103.7|106.1|103.7|105.89|103.49|0
1649838540000|2022-04-13 08:29:00|106.05|103.65|106.21|103.81|106.21|103.81|106|103.6|0
1649838550000|2022-04-13 08:29:10|106.15|103.75|106.1|103.7|106.15|103.75|106.1|103.7|0
1649838560000|2022-04-13 08:29:20|106|103.6|106.05|103.65|106.1|103.7|106|103.6|0
1649838570000|2022-04-13 08:29:30|106.21|103.81|106.05|103.65|106.21|103.81|106.05|103.65|0
1649838580000|2022-04-13 08:29:40|105.83|103.43|105.83|103.43|105.83|103.43|105.78|103.38|0
1649838590000|2022-04-13 08:29:50|105.68|103.28|105.68|103.28|105.68|103.28|105.57|103.17|0
1649838600000|2022-04-13 08:30:00|105.57|103.17|105.47|103.07|105.68|103.28|105.47|103.07|0
1649838610000|2022-04-13 08:30:10|105.41|103.01|105.57|103.17|105.57|103.17|105.41|103.01|0
1649838620000|2022-04-13 08:30:20|105.47|103.07|105.15|102.75|105.47|103.07|105.15|102.75|0
1649838630000|2022-04-13 08:30:30|105.25|102.85|105.04|102.64|105.25|102.85|105.04|102.64|0
1649838640000|2022-04-13 08:30:40|105.15|102.75|105.25|102.85|105.25|102.85|105.15|102.75|0
1649838650000|2022-04-13 08:30:50|105.15|102.75|105.25|102.85|105.36|102.96|105.15|102.75|0
1649838660000|2022-04-13 08:31:00|105.46|103.06|105.57|103.17|105.57|103.17|105.41|103.01|0
1649838670000|2022-04-13 08:31:10|105.46|103.06|105.46|103.06|105.46|103.06|105.46|103.06|0
1649838680000|2022-04-13 08:31:20|105.57|103.17|105.46|103.06|105.57|103.17|105.46|103.06|0
1649838690000|2022-04-13 08:31:30|105.68|103.28|105.73|103.33|105.73|103.33|105.68|103.28|0
1649838700000|2022-04-13 08:31:40|105.78|103.38|105.73|103.33|105.78|103.38|105.73|103.33|0
1649838710000|2022-04-13 08:31:50|105.68|103.28|105.78|103.38|105.78|103.38|105.68|103.28|0
1649838720000|2022-04-13 08:32:00|105.89|103.49|105.99|103.59|105.99|103.59|105.89|103.49|0
1649838730000|2022-04-13 08:32:10|106.1|103.7|106.21|103.81|106.21|103.81|106.1|103.7|0
1649838740000|2022-04-13 08:32:20|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649838750000|2022-04-13 08:32:30|106.21|103.81|105.89|103.49|106.21|103.81|105.89|103.49|0
1649838760000|2022-04-13 08:32:40|106.1|103.7|106.1|103.7|106.21|103.81|106.1|103.7|0
1649838770000|2022-04-13 08:32:50|106.21|103.81|106.1|103.7|106.21|103.81|106.1|103.7|0
1649838780000|2022-04-13 08:33:00|106.21|103.81|106.1|103.7|106.21|103.81|106.1|103.7|0
1649838790000|2022-04-13 08:33:10|106.04|103.64|106.04|103.64|106.04|103.64|106.04|103.64|0
1649838800000|2022-04-13 08:33:20|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649838820000|2022-04-13 08:33:40|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649838830000|2022-04-13 08:33:50|106.04|103.64|106.04|103.64|106.04|103.64|106.04|103.64|0
1649838840000|2022-04-13 08:34:00|105.99|103.59|106.04|103.64|106.1|103.7|105.99|103.59|0
1649838850000|2022-04-13 08:34:10|106.1|103.7|106.2|103.8|106.2|103.8|106.1|103.7|0
1649838860000|2022-04-13 08:34:20|106.31|103.91|106.2|103.8|106.31|103.91|106.2|103.8|0
1649838870000|2022-04-13 08:34:30|106.31|103.91|106.2|103.8|106.31|103.91|106.2|103.8|0
1649838880000|2022-04-13 08:34:40|106.1|103.7|106.2|103.8|106.2|103.8|106.1|103.7|0
1649838890000|2022-04-13 08:34:50|106.26|103.86|106.2|103.8|106.26|103.86|106.2|103.8|0
1649838900000|2022-04-13 08:35:00|106.26|103.86|105.99|103.59|106.26|103.86|105.99|103.59|0
1649838910000|2022-04-13 08:35:10|105.89|103.49|105.99|103.59|105.99|103.59|105.89|103.49|0
1649838920000|2022-04-13 08:35:20|106.1|103.7|105.78|103.38|106.1|103.7|105.78|103.38|0
1649838930000|2022-04-13 08:35:30|105.83|103.43|105.83|103.43|105.83|103.43|105.83|103.43|0
1649838940000|2022-04-13 08:35:40|105.78|103.38|105.46|103.06|105.78|103.38|105.46|103.06|0
1649838950000|2022-04-13 08:35:50|105.36|102.96|105.46|103.06|105.46|103.06|105.36|102.96|0
1649838960000|2022-04-13 08:36:00|105.57|103.17|105.62|103.22|105.67|103.27|105.57|103.17|0
1649838970000|2022-04-13 08:36:10|105.67|103.27|105.67|103.27|105.72|103.32|105.67|103.27|0
1649838980000|2022-04-13 08:36:20|105.72|103.32|105.72|103.32|105.78|103.38|105.72|103.32|0
1649838990000|2022-04-13 08:36:30|105.78|103.38|105.46|103.06|105.78|103.38|105.46|103.06|0
1649839010000|2022-04-13 08:36:50|105.78|103.38|105.78|103.38|105.83|103.43|105.78|103.38|0
1649839020000|2022-04-13 08:37:00|105.83|103.43|105.88|103.48|105.88|103.48|105.78|103.38|0
1649839030000|2022-04-13 08:37:10|105.83|103.43|105.83|103.43|105.88|103.48|105.83|103.43|0
1649839040000|2022-04-13 08:37:20|105.88|103.48|105.78|103.38|105.88|103.48|105.78|103.38|0
1649839050000|2022-04-13 08:37:30|105.88|103.48|105.99|103.59|105.99|103.59|105.88|103.48|0
1649839060000|2022-04-13 08:37:40|105.93|103.53|105.93|103.53|105.99|103.59|105.93|103.53|0
1649839070000|2022-04-13 08:37:50|105.99|103.59|105.99|103.59|105.99|103.59|105.99|103.59|0
1649839080000|2022-04-13 08:38:00|105.88|103.48|105.78|103.38|105.88|103.48|105.67|103.27|0
1649839090000|2022-04-13 08:38:10|105.83|103.43|105.88|103.48|105.88|103.48|105.78|103.38|0
1649839100000|2022-04-13 08:38:20|105.99|103.59|105.67|103.27|105.99|103.59|105.67|103.27|0
1649839110000|2022-04-13 08:38:30|105.78|103.38|105.72|103.32|105.78|103.38|105.72|103.32|0
1649839120000|2022-04-13 08:38:40|105.67|103.27|105.72|103.32|105.72|103.32|105.67|103.27|0
1649839130000|2022-04-13 08:38:50|105.88|103.48|105.78|103.38|105.88|103.48|105.78|103.38|0
1649839140000|2022-04-13 08:39:00|105.88|103.48|105.83|103.43|105.88|103.48|105.83|103.43|0
1649839150000|2022-04-13 08:39:10|105.88|103.48|105.93|103.53|105.99|103.59|105.88|103.48|0
1649839160000|2022-04-13 08:39:20|105.99|103.59|105.88|103.48|105.99|103.59|105.88|103.48|0
1649839170000|2022-04-13 08:39:30|105.99|103.59|105.78|103.38|105.99|103.59|105.78|103.38|0
1649839180000|2022-04-13 08:39:40|105.67|103.27|105.56|103.16|105.67|103.27|105.56|103.16|0
1649839190000|2022-04-13 08:39:50|105.46|103.06|105.46|103.06|105.51|103.11|105.46|103.06|0
1649839200000|2022-04-13 08:40:00|105.56|103.16|105.56|103.16|105.67|103.27|105.56|103.16|0
1649839210000|2022-04-13 08:40:10|105.67|103.27|105.67|103.27|105.67|103.27|105.67|103.27|0
1649839220000|2022-04-13 08:40:20|105.78|103.38|105.67|103.27|105.78|103.38|105.67|103.27|0
1649839230000|2022-04-13 08:40:30|105.78|103.38|105.78|103.38|105.78|103.38|105.78|103.38|0
1649839260000|2022-04-13 08:41:00|105.67|103.27|105.77|103.37|105.77|103.37|105.67|103.27|0
1649839270000|2022-04-13 08:41:10|105.88|103.48|106.04|103.64|106.04|103.64|105.88|103.48|0
1649839280000|2022-04-13 08:41:20|105.99|103.59|106.14|103.74|106.14|103.74|105.99|103.59|0
1649839290000|2022-04-13 08:41:30|106.09|103.69|106.52|104.12|106.52|104.12|106.09|103.69|0
1649839300000|2022-04-13 08:41:40|106.62|104.22|106.73|104.33|106.73|104.33|106.62|104.22|0
1649839310000|2022-04-13 08:41:50|106.84|104.44|106.73|104.33|106.84|104.44|106.73|104.33|0
1649839320000|2022-04-13 08:42:00|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1649839330000|2022-04-13 08:42:10|106.94|104.54|106.94|104.54|106.94|104.54|106.94|104.54|0
1649839340000|2022-04-13 08:42:20|106.84|104.44|107.16|104.76|107.16|104.76|106.84|104.44|0
1649839350000|2022-04-13 08:42:30|107.32|104.92|107.42|105.02|107.42|105.02|107.27|104.87|0
1649839360000|2022-04-13 08:42:40|107.37|104.97|107.26|104.86|107.37|104.97|107.26|104.86|0
1649839370000|2022-04-13 08:42:50|107.37|104.97|107.32|104.92|107.37|104.97|107.32|104.92|0
1649839380000|2022-04-13 08:43:00|107.37|104.97|107.26|104.86|107.37|104.97|107.26|104.86|0
1649839390000|2022-04-13 08:43:10|107.32|104.92|107.26|104.86|107.32|104.92|107.26|104.86|0
1649839400000|2022-04-13 08:43:20|107.69|105.29|107.69|105.29|107.69|105.29|107.59|105.19|0
1649839410000|2022-04-13 08:43:30|107.8|105.4|107.69|105.29|107.96|105.56|107.69|105.29|0
1649839420000|2022-04-13 08:43:40|107.59|105.19|107.59|105.19|107.59|105.19|107.59|105.19|0
1649839430000|2022-04-13 08:43:50|107.37|104.97|107.37|104.97|107.37|104.97|107.37|104.97|0
1649839450000|2022-04-13 08:44:10|107.48|105.08|107.42|105.02|107.48|105.08|107.37|104.97|0
1649839460000|2022-04-13 08:44:20|107.48|105.08|107.58|105.18|107.58|105.18|107.48|105.08|0
1649839470000|2022-04-13 08:44:30|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1649839480000|2022-04-13 08:44:40|108.01|105.61|107.8|105.4|108.01|105.61|107.69|105.29|0
1649839490000|2022-04-13 08:44:50|107.91|105.51|107.91|105.51|107.91|105.51|107.91|105.51|0
1649839500000|2022-04-13 08:45:00|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1649839510000|2022-04-13 08:45:10|108.07|105.67|108.01|105.61|108.12|105.72|108.01|105.61|0
1649839520000|2022-04-13 08:45:20|108.12|105.72|108.07|105.67|108.12|105.72|108.07|105.67|0
1649839530000|2022-04-13 08:45:30|108.23|105.83|108.06|105.66|108.23|105.83|108.06|105.66|0
1649839540000|2022-04-13 08:45:40|108.01|105.61|108.23|105.83|108.23|105.83|108.01|105.61|0
1649839550000|2022-04-13 08:45:50|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1649839560000|2022-04-13 08:46:00|108.55|106.15|108.55|106.15|108.66|106.26|108.55|106.15|0
1649839570000|2022-04-13 08:46:10|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649839580000|2022-04-13 08:46:20|108.66|106.26|108.87|106.47|108.87|106.47|108.66|106.26|0
1649839590000|2022-04-13 08:46:30|108.98|106.58|108.98|106.58|108.98|106.58|108.87|106.47|0
1649839600000|2022-04-13 08:46:40|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649839610000|2022-04-13 08:46:50|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649839620000|2022-04-13 08:47:00|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649839630000|2022-04-13 08:47:10|108.77|106.37|108.82|106.42|108.82|106.42|108.77|106.37|0
1649839640000|2022-04-13 08:47:20|108.77|106.37|108.87|106.47|108.87|106.47|108.77|106.37|0
1649839650000|2022-04-13 08:47:30|108.82|106.42|108.87|106.47|108.87|106.47|108.82|106.42|0
1649839660000|2022-04-13 08:47:40|109.09|106.69|108.98|106.58|109.09|106.69|108.98|106.58|0
1649839670000|2022-04-13 08:47:50|108.87|106.47|108.98|106.58|108.98|106.58|108.87|106.47|0
1649839680000|2022-04-13 08:48:00|108.87|106.47|108.98|106.58|108.98|106.58|108.87|106.47|0
1649839690000|2022-04-13 08:48:10|108.87|106.47|108.55|106.15|108.87|106.47|108.55|106.15|0
1649839700000|2022-04-13 08:48:20|108.44|106.04|108.55|106.15|108.55|106.15|108.44|106.04|0
1649839710000|2022-04-13 08:48:30|108.44|106.04|108.55|106.15|108.55|106.15|108.44|106.04|0
1649839720000|2022-04-13 08:48:40|108.66|106.26|108.66|106.26|108.71|106.31|108.66|106.26|0
1649839740000|2022-04-13 08:49:00|108.6|106.2|108.6|106.2|108.6|106.2|108.6|106.2|0
1649839750000|2022-04-13 08:49:10|108.66|106.26|108.55|106.15|108.66|106.26|108.55|106.15|0
1649839760000|2022-04-13 08:49:20|108.66|106.26|108.66|106.26|108.66|106.26|108.66|106.26|0
1649839770000|2022-04-13 08:49:30|108.71|106.31|108.66|106.26|108.76|106.36|108.66|106.26|0
1649839780000|2022-04-13 08:49:40|108.76|106.36|108.66|106.26|108.76|106.36|108.66|106.26|0
1649839790000|2022-04-13 08:49:50|108.71|106.31|108.76|106.36|108.76|106.36|108.66|106.26|0
1649839800000|2022-04-13 08:50:00|108.66|106.26|108.87|106.47|108.87|106.47|108.66|106.26|0
1649839810000|2022-04-13 08:50:10|108.76|106.36|108.66|106.26|108.76|106.36|108.66|106.26|0
1649839820000|2022-04-13 08:50:20|108.6|106.2|108.66|106.26|108.66|106.26|108.55|106.15|0
1649839830000|2022-04-13 08:50:30|108.55|106.15|108.55|106.15|108.55|106.15|108.55|106.15|0
1649839840000|2022-04-13 08:50:40|108.44|106.04|108.44|106.04|108.44|106.04|108.44|106.04|0
1649839850000|2022-04-13 08:50:50|108.33|105.93|108.33|105.93|108.33|105.93|108.33|105.93|0
1649839860000|2022-04-13 08:51:00|108.22|105.82|108.22|105.82|108.22|105.82|108.22|105.82|0
1649839870000|2022-04-13 08:51:10|108.17|105.77|108.22|105.82|108.22|105.82|108.17|105.77|0
1649839880000|2022-04-13 08:51:20|108.33|105.93|108.22|105.82|108.33|105.93|108.22|105.82|0
1649839890000|2022-04-13 08:51:30|108.17|105.77|108.12|105.72|108.17|105.77|108.12|105.72|0
1649839900000|2022-04-13 08:51:40|108.01|105.61|108.01|105.61|108.01|105.61|107.9|105.5|0
1649839910000|2022-04-13 08:51:50|108.12|105.72|108.22|105.82|108.22|105.82|108.01|105.61|0
1649839920000|2022-04-13 08:52:00|108.01|105.61|108.65|106.25|108.65|106.25|108.01|105.61|0
1649839930000|2022-04-13 08:52:10|108.55|106.15|108.65|106.25|108.65|106.25|108.55|106.15|0
1649839940000|2022-04-13 08:52:20|108.55|106.15|108.65|106.25|108.65|106.25|108.55|106.15|0
1649839950000|2022-04-13 08:52:30|108.76|106.36|108.65|106.25|108.76|106.36|108.65|106.25|0
1649839960000|2022-04-13 08:52:40|108.98|106.58|109.09|106.69|109.09|106.69|108.87|106.47|0
1649839970000|2022-04-13 08:52:50|108.98|106.58|108.87|106.47|108.98|106.58|108.87|106.47|0
1649839980000|2022-04-13 08:53:00|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649839990000|2022-04-13 08:53:10|108.65|106.25|108.55|106.15|108.65|106.25|108.55|106.15|0
1649840000000|2022-04-13 08:53:20|108.65|106.25|108.65|106.25|108.65|106.25|108.55|106.15|0
1649840020000|2022-04-13 08:53:40|108.71|106.31|108.71|106.31|108.71|106.31|108.65|106.25|0
1649840030000|2022-04-13 08:53:50|108.87|106.47|109.09|106.69|109.09|106.69|108.87|106.47|0
1649840040000|2022-04-13 08:54:00|108.87|106.47|108.92|106.52|108.98|106.58|108.87|106.47|0
1649840050000|2022-04-13 08:54:10|108.98|106.58|109.09|106.69|109.09|106.69|108.98|106.58|0
1649840060000|2022-04-13 08:54:20|109.19|106.79|109.09|106.69|109.19|106.79|109.09|106.69|0
1649840070000|2022-04-13 08:54:30|109.08|106.68|109.08|106.68|109.08|106.68|109.08|106.68|0
1649840080000|2022-04-13 08:54:40|108.98|106.58|108.76|106.36|108.98|106.58|108.76|106.36|0
1649840090000|2022-04-13 08:54:50|108.7|106.3|108.76|106.36|108.76|106.36|108.7|106.3|0
1649840100000|2022-04-13 08:55:00|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1649840110000|2022-04-13 08:55:10|108.92|106.52|109.08|106.68|109.14|106.74|108.92|106.52|0
1649840120000|2022-04-13 08:55:20|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649840130000|2022-04-13 08:55:30|108.87|106.47|108.92|106.52|108.92|106.52|108.87|106.47|0
1649840140000|2022-04-13 08:55:40|108.98|106.58|108.87|106.47|108.98|106.58|108.87|106.47|0
1649840150000|2022-04-13 08:55:50|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649840160000|2022-04-13 08:56:00|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649840170000|2022-04-13 08:56:10|109.08|106.68|109.19|106.79|109.19|106.79|109.08|106.68|0
1649840180000|2022-04-13 08:56:20|109.08|106.68|109.08|106.68|109.08|106.68|109.08|106.68|0
1649840200000|2022-04-13 08:56:40|108.98|106.58|108.76|106.36|108.98|106.58|108.65|106.25|0
1649840210000|2022-04-13 08:56:50|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1649840220000|2022-04-13 08:57:00|108.59|106.19|108.54|106.14|108.65|106.25|108.54|106.14|0
1649840230000|2022-04-13 08:57:10|108.65|106.25|108.87|106.47|108.87|106.47|108.65|106.25|0
1649840240000|2022-04-13 08:57:20|108.65|106.25|108.44|106.04|108.65|106.25|108.44|106.04|0
1649840250000|2022-04-13 08:57:30|108.38|105.98|108.33|105.93|108.44|106.04|108.33|105.93|0
1649840260000|2022-04-13 08:57:40|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1649840270000|2022-04-13 08:57:50|108|105.6|108|105.6|108|105.6|107.9|105.5|0
1649840280000|2022-04-13 08:58:00|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1649840290000|2022-04-13 08:58:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1649840300000|2022-04-13 08:58:20|107.79|105.39|107.79|105.39|107.79|105.39|107.79|105.39|0
1649840310000|2022-04-13 08:58:30|107.9|105.5|108|105.6|108.11|105.71|107.9|105.5|0
1649840320000|2022-04-13 08:58:40|108.11|105.71|108.11|105.71|108.11|105.71|108.06|105.66|0
1649840330000|2022-04-13 08:58:50|108|105.6|107.9|105.5|108|105.6|107.9|105.5|0
1649840340000|2022-04-13 08:59:00|108|105.6|108|105.6|108|105.6|108|105.6|0
1649840350000|2022-04-13 08:59:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1649840360000|2022-04-13 08:59:20|107.95|105.55|108|105.6|108|105.6|107.95|105.55|0
1649840370000|2022-04-13 08:59:30|108.11|105.71|108|105.6|108.11|105.71|107.9|105.5|0
1649840380000|2022-04-13 08:59:40|107.95|105.55|108|105.6|108|105.6|107.95|105.55|0
1649840390000|2022-04-13 08:59:50|108.05|105.65|108.11|105.71|108.11|105.71|108.05|105.65|0
1649840400000|2022-04-13 09:00:00|108|105.6|108.05|105.65|108.11|105.71|108|105.6|0
1649840410000|2022-04-13 09:00:10|108|105.6|108|105.6|108|105.6|108|105.6|0
1649840440000|2022-04-13 09:00:40|107.89|105.49|107.68|105.28|107.89|105.49|107.68|105.28|0
1649840450000|2022-04-13 09:00:50|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1649840460000|2022-04-13 09:01:00|107.68|105.28|107.68|105.28|107.68|105.28|107.47|105.07|0
1649840480000|2022-04-13 09:01:20|107.89|105.49|108|105.6|108|105.6|107.89|105.49|0
1649840490000|2022-04-13 09:01:30|107.89|105.49|107.84|105.44|107.89|105.49|107.84|105.44|0
1649840500000|2022-04-13 09:01:40|107.89|105.49|107.79|105.39|107.89|105.49|107.79|105.39|0
1649840520000|2022-04-13 09:02:00|107.84|105.44|107.89|105.49|107.89|105.49|107.84|105.44|0
1649840530000|2022-04-13 09:02:10|107.84|105.44|107.84|105.44|107.84|105.44|107.84|105.44|0
1649840540000|2022-04-13 09:02:20|107.79|105.39|107.84|105.44|107.84|105.44|107.79|105.39|0
1649840550000|2022-04-13 09:02:30|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1649840560000|2022-04-13 09:02:40|107.84|105.44|107.68|105.28|107.84|105.44|107.68|105.28|0
1649840570000|2022-04-13 09:02:50|107.73|105.33|107.62|105.22|107.79|105.39|107.62|105.22|0
1649840580000|2022-04-13 09:03:00|107.57|105.17|107.52|105.12|107.57|105.17|107.52|105.12|0
1649840590000|2022-04-13 09:03:10|107.62|105.22|107.68|105.28|107.68|105.28|107.62|105.22|0
1649840600000|2022-04-13 09:03:20|107.79|105.39|107.89|105.49|107.89|105.49|107.79|105.39|0
1649840610000|2022-04-13 09:03:30|107.84|105.44|108|105.6|108|105.6|107.84|105.44|0
1649840620000|2022-04-13 09:03:40|107.89|105.49|107.84|105.44|107.89|105.49|107.79|105.39|0
1649840630000|2022-04-13 09:03:50|107.89|105.49|108.11|105.71|108.11|105.71|107.89|105.49|0
1649840640000|2022-04-13 09:04:00|107.94|105.54|107.94|105.54|107.94|105.54|107.94|105.54|0
1649840650000|2022-04-13 09:04:10|108|105.6|107.89|105.49|108|105.6|107.78|105.38|0
1649840660000|2022-04-13 09:04:20|107.84|105.44|107.78|105.38|107.89|105.49|107.78|105.38|0
1649840680000|2022-04-13 09:04:40|107.84|105.44|107.84|105.44|107.84|105.44|107.84|105.44|0
1649840690000|2022-04-13 09:04:50|107.78|105.38|107.57|105.17|107.78|105.38|107.57|105.17|0
1649840700000|2022-04-13 09:05:00|107.51|105.11|107.51|105.11|107.51|105.11|107.46|105.06|0
1649840710000|2022-04-13 09:05:10|107.25|104.85|107.14|104.74|107.25|104.85|107.14|104.74|0
1649840720000|2022-04-13 09:05:20|107.25|104.85|107.19|104.79|107.36|104.96|107.19|104.79|0
1649840730000|2022-04-13 09:05:30|107.3|104.9|107.3|104.9|107.36|104.96|107.3|104.9|0
1649840740000|2022-04-13 09:05:40|107.25|104.85|107.25|104.85|107.25|104.85|107.25|104.85|0
1649840750000|2022-04-13 09:05:50|107.35|104.95|107.46|105.06|107.46|105.06|107.35|104.95|0
1649840760000|2022-04-13 09:06:00|107.41|105.01|107.46|105.06|107.46|105.06|107.41|105.01|0
1649840770000|2022-04-13 09:06:10|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1649840780000|2022-04-13 09:06:20|107.3|104.9|107.3|104.9|107.3|104.9|107.3|104.9|0
1649840790000|2022-04-13 09:06:30|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1649840800000|2022-04-13 09:06:40|107.68|105.28|107.57|105.17|107.68|105.28|107.57|105.17|0
1649840810000|2022-04-13 09:06:50|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1649840820000|2022-04-13 09:07:00|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649840830000|2022-04-13 09:07:10|107.89|105.49|108|105.6|108|105.6|107.89|105.49|0
1649840840000|2022-04-13 09:07:20|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649840850000|2022-04-13 09:07:30|108|105.6|107.78|105.38|108|105.6|107.78|105.38|0
1649840860000|2022-04-13 09:07:40|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649840870000|2022-04-13 09:07:50|107.78|105.38|107.83|105.43|107.83|105.43|107.78|105.38|0
1649840880000|2022-04-13 09:08:00|107.78|105.38|107.89|105.49|108|105.6|107.78|105.38|0
1649840890000|2022-04-13 09:08:10|107.78|105.38|107.78|105.38|107.78|105.38|107.67|105.27|0
1649840920000|2022-04-13 09:08:40|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1649840930000|2022-04-13 09:08:50|107.73|105.33|107.67|105.27|107.73|105.33|107.67|105.27|0
1649840940000|2022-04-13 09:09:00|107.83|105.43|107.89|105.49|107.89|105.49|107.78|105.38|0
1649840950000|2022-04-13 09:09:10|107.94|105.54|108|105.6|108|105.6|107.94|105.54|0
1649840960000|2022-04-13 09:09:20|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649840970000|2022-04-13 09:09:30|108|105.6|108.1|105.7|108.1|105.7|108|105.6|0
1649840980000|2022-04-13 09:09:40|108.05|105.65|108|105.6|108.05|105.65|108|105.6|0
1649841000000|2022-04-13 09:10:00|107.89|105.49|107.67|105.27|107.89|105.49|107.67|105.27|0
1649841010000|2022-04-13 09:10:10|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649841030000|2022-04-13 09:10:30|107.83|105.43|107.78|105.38|107.83|105.43|107.78|105.38|0
1649841040000|2022-04-13 09:10:40|107.89|105.49|107.67|105.27|107.89|105.49|107.67|105.27|0
1649841050000|2022-04-13 09:10:50|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649841060000|2022-04-13 09:11:00|107.62|105.22|107.67|105.27|107.67|105.27|107.57|105.17|0
1649841070000|2022-04-13 09:11:10|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649841100000|2022-04-13 09:11:40|107.83|105.43|107.89|105.49|107.89|105.49|107.83|105.43|0
1649841120000|2022-04-13 09:12:00|107.78|105.38|108.1|105.7|108.1|105.7|107.78|105.38|0
1649841130000|2022-04-13 09:12:10|108.21|105.81|108.21|105.81|108.21|105.81|108.21|105.81|0
1649841140000|2022-04-13 09:12:20|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649841150000|2022-04-13 09:12:30|108.15|105.75|108.32|105.92|108.32|105.92|108.15|105.75|0
1649841180000|2022-04-13 09:13:00|108.1|105.7|107.99|105.59|108.1|105.7|107.99|105.59|0
1649841190000|2022-04-13 09:13:10|108.1|105.7|108.1|105.7|108.1|105.7|108.1|105.7|0
1649841200000|2022-04-13 09:13:20|107.99|105.59|108.1|105.7|108.1|105.7|107.99|105.59|0
1649841220000|2022-04-13 09:13:40|107.99|105.59|107.99|105.59|107.99|105.59|107.99|105.59|0
1649841230000|2022-04-13 09:13:50|108.04|105.64|107.94|105.54|108.04|105.64|107.94|105.54|0
1649841250000|2022-04-13 09:14:10|107.99|105.59|107.94|105.54|107.99|105.59|107.94|105.54|0
1649841260000|2022-04-13 09:14:20|107.88|105.48|107.88|105.48|107.94|105.54|107.88|105.48|0
1649841270000|2022-04-13 09:14:30|107.67|105.27|107.67|105.27|107.67|105.27|107.56|105.16|0
1649841280000|2022-04-13 09:14:40|107.61|105.21|107.61|105.21|107.61|105.21|107.56|105.16|0
1649841290000|2022-04-13 09:14:50|107.56|105.16|107.56|105.16|107.56|105.16|107.56|105.16|0
1649841300000|2022-04-13 09:15:00|107.35|104.95|107.24|104.84|107.35|104.95|107.24|104.84|0
1649841310000|2022-04-13 09:15:10|107.35|104.95|107.03|104.63|107.35|104.95|107.03|104.63|0
1649841320000|2022-04-13 09:15:20|106.92|104.52|106.81|104.41|106.92|104.52|106.81|104.41|0
1649841330000|2022-04-13 09:15:30|106.92|104.52|106.92|104.52|106.92|104.52|106.86|104.46|0
1649841340000|2022-04-13 09:15:40|106.6|104.2|106.92|104.52|106.92|104.52|106.6|104.2|0
1649841360000|2022-04-13 09:16:00|107.03|104.63|107.03|104.63|107.03|104.63|107.03|104.63|0
1649841370000|2022-04-13 09:16:10|106.97|104.57|106.92|104.52|106.97|104.57|106.92|104.52|0
1649841380000|2022-04-13 09:16:20|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649841400000|2022-04-13 09:16:40|107.03|104.63|106.92|104.52|107.13|104.73|106.92|104.52|0
1649841410000|2022-04-13 09:16:50|106.86|104.46|106.92|104.52|106.92|104.52|106.86|104.46|0
1649841430000|2022-04-13 09:17:10|106.81|104.41|106.71|104.31|106.81|104.41|106.71|104.31|0
1649841450000|2022-04-13 09:17:30|106.6|104.2|106.6|104.2|106.6|104.2|106.6|104.2|0
1649841460000|2022-04-13 09:17:40|106.54|104.14|106.7|104.3|106.7|104.3|106.49|104.09|0
1649841470000|2022-04-13 09:17:50|106.81|104.41|106.81|104.41|106.81|104.41|106.7|104.3|0
1649841480000|2022-04-13 09:18:00|107.03|104.63|106.92|104.52|107.03|104.63|106.92|104.52|0
1649841490000|2022-04-13 09:18:10|106.86|104.46|107.02|104.62|107.02|104.62|106.86|104.46|0
1649841500000|2022-04-13 09:18:20|107.08|104.68|106.92|104.52|107.13|104.73|106.92|104.52|0
1649841510000|2022-04-13 09:18:30|106.86|104.46|106.86|104.46|106.86|104.46|106.86|104.46|0
1649841520000|2022-04-13 09:18:40|106.65|104.25|106.6|104.2|106.7|104.3|106.6|104.2|0
1649841550000|2022-04-13 09:19:10|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649841560000|2022-04-13 09:19:20|106.33|103.93|106.49|104.09|106.49|104.09|106.33|103.93|0
1649841570000|2022-04-13 09:19:30|106.54|104.14|106.54|104.14|106.54|104.14|106.54|104.14|0
1649841580000|2022-04-13 09:19:40|106.6|104.2|106.49|104.09|106.6|104.2|106.49|104.09|0
1649841590000|2022-04-13 09:19:50|106.65|104.25|106.7|104.3|106.7|104.3|106.65|104.25|0
1649841600000|2022-04-13 09:20:00|106.65|104.25|106.7|104.3|106.7|104.3|106.65|104.25|0
1649841610000|2022-04-13 09:20:10|106.6|104.2|106.6|104.2|106.6|104.2|106.54|104.14|0
1649841620000|2022-04-13 09:20:20|106.49|104.09|106.49|104.09|106.6|104.2|106.49|104.09|0
1649841630000|2022-04-13 09:20:30|106.54|104.14|106.22|103.82|106.54|104.14|106.22|103.82|0
1649841640000|2022-04-13 09:20:40|106.28|103.88|106.28|103.88|106.33|103.93|106.28|103.88|0
1649841650000|2022-04-13 09:20:50|106.22|103.82|106.28|103.88|106.28|103.88|106.22|103.82|0
1649841670000|2022-04-13 09:21:10|106.22|103.82|106.28|103.88|106.28|103.88|106.17|103.77|0
1649841680000|2022-04-13 09:21:20|106.49|104.09|106.49|104.09|106.49|104.09|106.49|104.09|0
1649841690000|2022-04-13 09:21:30|106.43|104.03|106.38|103.98|106.43|104.03|106.38|103.98|0
1649841700000|2022-04-13 09:21:40|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649841710000|2022-04-13 09:21:50|106.38|103.98|106.38|103.98|106.43|104.03|106.38|103.98|0
1649841720000|2022-04-13 09:22:00|106.28|103.88|106.38|103.98|106.38|103.98|106.17|103.77|0
1649841730000|2022-04-13 09:22:10|106.33|103.93|106.33|103.93|106.38|103.98|106.33|103.93|0
1649841740000|2022-04-13 09:22:20|106.38|103.98|106.49|104.09|106.49|104.09|106.38|103.98|0
1649841780000|2022-04-13 09:23:00|106.54|104.14|106.59|104.19|106.59|104.19|106.49|104.09|0
1649841810000|2022-04-13 09:23:30|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1649841820000|2022-04-13 09:23:40|106.81|104.41|106.49|104.09|106.81|104.41|106.49|104.09|0
1649841830000|2022-04-13 09:23:50|106.38|103.98|106.22|103.82|106.38|103.98|106.22|103.82|0
1649841840000|2022-04-13 09:24:00|106.27|103.87|106.27|103.87|106.27|103.87|106.27|103.87|0
1649841850000|2022-04-13 09:24:10|106.17|103.77|106.17|103.77|106.17|103.77|106.17|103.77|0
1649841860000|2022-04-13 09:24:20|106.22|103.82|106.22|103.82|106.22|103.82|106.22|103.82|0
1649841870000|2022-04-13 09:24:30|106.17|103.77|106.17|103.77|106.17|103.77|106.17|103.77|0
1649841890000|2022-04-13 09:24:50|106.06|103.66|106.27|103.87|106.27|103.87|106.06|103.66|0
1649841900000|2022-04-13 09:25:00|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649841910000|2022-04-13 09:25:10|106.27|103.87|106.27|103.87|106.27|103.87|106.27|103.87|0
1649841930000|2022-04-13 09:25:30|106.17|103.77|106.22|103.82|106.22|103.82|106.17|103.77|0
1649841940000|2022-04-13 09:25:40|106.17|103.77|106.27|103.87|106.27|103.87|106.17|103.77|0
1649841960000|2022-04-13 09:26:00|106.22|103.82|106.17|103.77|106.22|103.82|106.17|103.77|0
1649841970000|2022-04-13 09:26:10|106.06|103.66|105.85|103.45|106.06|103.66|105.85|103.45|0
1649841980000|2022-04-13 09:26:20|105.95|103.55|105.95|103.55|105.95|103.55|105.85|103.45|0
1649841990000|2022-04-13 09:26:30|106.06|103.66|106.27|103.87|106.27|103.87|106.06|103.66|0
1649842000000|2022-04-13 09:26:40|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649842020000|2022-04-13 09:27:00|106.59|104.19|106.7|104.3|106.7|104.3|106.59|104.19|0
1649842030000|2022-04-13 09:27:10|106.59|104.19|106.7|104.3|106.7|104.3|106.59|104.19|0
1649842040000|2022-04-13 09:27:20|106.64|104.24|106.7|104.3|106.7|104.3|106.64|104.24|0
1649842050000|2022-04-13 09:27:30|106.59|104.19|106.59|104.19|106.59|104.19|106.59|104.19|0
1649842060000|2022-04-13 09:27:40|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1649842070000|2022-04-13 09:27:50|106.38|103.98|106.48|104.08|106.48|104.08|106.38|103.98|0
1649842080000|2022-04-13 09:28:00|106.43|104.03|106.38|103.98|106.48|104.08|106.38|103.98|0
1649842110000|2022-04-13 09:28:30|106.43|104.03|106.38|103.98|106.43|104.03|106.38|103.98|0
1649842140000|2022-04-13 09:29:00|106.22|103.82|105.95|103.55|106.22|103.82|105.95|103.55|0
1649842150000|2022-04-13 09:29:10|106|103.6|106.06|103.66|106.11|103.71|106|103.6|0
1649842160000|2022-04-13 09:29:20|106.16|103.76|106.11|103.71|106.16|103.76|106.06|103.66|0
1649842170000|2022-04-13 09:29:30|106.06|103.66|106.16|103.76|106.16|103.76|106.06|103.66|0
1649842190000|2022-04-13 09:29:50|106.06|103.66|106.06|103.66|106.06|103.66|105.95|103.55|0
1649842200000|2022-04-13 09:30:00|105.85|103.45|105.84|103.44|105.95|103.55|105.84|103.44|0
1649842210000|2022-04-13 09:30:10|105.95|103.55|105.95|103.55|105.95|103.55|105.95|103.55|0
1649842220000|2022-04-13 09:30:20|105.84|103.44|105.84|103.44|105.84|103.44|105.84|103.44|0
1649842230000|2022-04-13 09:30:30|105.95|103.55|105.84|103.44|105.95|103.55|105.84|103.44|0
1649842240000|2022-04-13 09:30:40|105.74|103.34|105.63|103.23|105.74|103.34|105.63|103.23|0
1649842250000|2022-04-13 09:30:50|105.74|103.34|105.79|103.39|105.79|103.39|105.68|103.28|0
1649842260000|2022-04-13 09:31:00|105.74|103.34|105.74|103.34|105.74|103.34|105.63|103.23|0
1649842270000|2022-04-13 09:31:10|105.68|103.28|105.79|103.39|105.79|103.39|105.68|103.28|0
1649842280000|2022-04-13 09:31:20|105.84|103.44|105.84|103.44|105.84|103.44|105.84|103.44|0
1649842290000|2022-04-13 09:31:30|105.74|103.34|105.74|103.34|105.74|103.34|105.74|103.34|0
1649842300000|2022-04-13 09:31:40|105.63|103.23|105.63|103.23|105.63|103.23|105.63|103.23|0
1649842310000|2022-04-13 09:31:50|105.74|103.34|105.74|103.34|105.84|103.44|105.74|103.34|0
1649842320000|2022-04-13 09:32:00|105.63|103.23|105.53|103.13|105.63|103.23|105.53|103.13|0
1649842330000|2022-04-13 09:32:10|105.63|103.23|105.63|103.23|105.63|103.23|105.53|103.13|0
1649842350000|2022-04-13 09:32:30|105.84|103.44|105.84|103.44|105.84|103.44|105.74|103.34|0
1649842360000|2022-04-13 09:32:40|105.74|103.34|105.84|103.44|105.84|103.44|105.74|103.34|0
1649842370000|2022-04-13 09:32:50|105.74|103.34|105.68|103.28|105.84|103.44|105.68|103.28|0
1649842380000|2022-04-13 09:33:00|105.74|103.34|105.74|103.34|105.74|103.34|105.63|103.23|0
1649842390000|2022-04-13 09:33:10|105.84|103.44|105.74|103.34|105.84|103.44|105.74|103.34|0
1649842400000|2022-04-13 09:33:20|105.63|103.23|105.63|103.23|105.63|103.23|105.52|103.12|0
1649842410000|2022-04-13 09:33:30|105.58|103.18|105.63|103.23|105.63|103.23|105.58|103.18|0
1649842420000|2022-04-13 09:33:40|105.52|103.12|105.52|103.12|105.52|103.12|105.52|103.12|0
1649842430000|2022-04-13 09:33:50|105.58|103.18|105.74|103.34|105.74|103.34|105.58|103.18|0
1649842440000|2022-04-13 09:34:00|105.84|103.44|105.74|103.34|105.84|103.44|105.63|103.23|0
1649842450000|2022-04-13 09:34:10|105.84|103.44|105.74|103.34|105.84|103.44|105.74|103.34|0
1649842460000|2022-04-13 09:34:20|105.63|103.23|105.74|103.34|105.74|103.34|105.63|103.23|0
1649842470000|2022-04-13 09:34:30|105.84|103.44|105.84|103.44|105.95|103.55|105.84|103.44|0
1649842480000|2022-04-13 09:34:40|105.95|103.55|105.74|103.34|105.95|103.55|105.74|103.34|0
1649842490000|2022-04-13 09:34:50|105.84|103.44|105.84|103.44|105.95|103.55|105.84|103.44|0
1649842500000|2022-04-13 09:35:00|105.89|103.49|105.84|103.44|105.95|103.55|105.84|103.44|0
1649842510000|2022-04-13 09:35:10|105.74|103.34|105.74|103.34|105.74|103.34|105.68|103.28|0
1649842520000|2022-04-13 09:35:20|105.63|103.23|105.63|103.23|105.63|103.23|105.63|103.23|0
1649842530000|2022-04-13 09:35:30|105.52|103.12|105.52|103.12|105.52|103.12|105.52|103.12|0
1649842540000|2022-04-13 09:35:40|105.42|103.02|105.31|102.91|105.47|103.07|105.31|102.91|0
1649842550000|2022-04-13 09:35:50|105.42|103.02|105.1|102.7|105.42|103.02|105.1|102.7|0
1649842560000|2022-04-13 09:36:00|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1649842570000|2022-04-13 09:36:10|105.26|102.86|105.1|102.7|105.26|102.86|105.1|102.7|0
1649842580000|2022-04-13 09:36:20|105.04|102.64|105.21|102.81|105.21|102.81|105.04|102.64|0
1649842590000|2022-04-13 09:36:30|105.31|102.91|105.31|102.91|105.42|103.02|105.31|102.91|0
1649842600000|2022-04-13 09:36:40|105.42|103.02|105.42|103.02|105.42|103.02|105.42|103.02|0
1649842610000|2022-04-13 09:36:50|105.31|102.91|105.31|102.91|105.31|102.91|105.2|102.8|0
1649842630000|2022-04-13 09:37:10|105.42|103.02|105.42|103.02|105.42|103.02|105.42|103.02|0
1649842640000|2022-04-13 09:37:20|105.36|102.96|105.42|103.02|105.42|103.02|105.36|102.96|0
1649842650000|2022-04-13 09:37:30|105.36|102.96|105.2|102.8|105.42|103.02|105.2|102.8|0
1649842660000|2022-04-13 09:37:40|105.25|102.85|105.31|102.91|105.31|102.91|105.2|102.8|0
1649842670000|2022-04-13 09:37:50|105.2|102.8|105.2|102.8|105.31|102.91|105.2|102.8|0
1649842680000|2022-04-13 09:38:00|105.31|102.91|105.31|102.91|105.31|102.91|105.31|102.91|0
1649842690000|2022-04-13 09:38:10|105.2|102.8|105.2|102.8|105.2|102.8|105.2|102.8|0
1649842700000|2022-04-13 09:38:20|105.1|102.7|104.99|102.59|105.1|102.7|104.99|102.59|0
1649842710000|2022-04-13 09:38:30|105.1|102.7|104.99|102.59|105.1|102.7|104.99|102.59|0
1649842720000|2022-04-13 09:38:40|104.89|102.49|104.89|102.49|104.89|102.49|104.89|102.49|0
1649842730000|2022-04-13 09:38:50|104.78|102.38|104.47|102.07|104.78|102.38|104.36|101.96|0
1649842740000|2022-04-13 09:39:00|104.31|101.91|104.05|101.65|104.31|101.91|104.05|101.65|0
1649842750000|2022-04-13 09:39:10|104.04|101.64|103.52|101.12|104.04|101.64|103.52|101.12|0
1649842760000|2022-04-13 09:39:20|103.42|101.02|103.52|101.12|103.52|101.12|103.31|100.91|0
1649842770000|2022-04-13 09:39:30|103.68|101.28|103.42|101.02|103.68|101.28|103.42|101.02|0
1649842780000|2022-04-13 09:39:40|103.31|100.91|103.42|101.02|103.42|101.02|103.31|100.91|0
1649842790000|2022-04-13 09:39:50|103.52|101.12|103.63|101.23|103.63|101.23|103.52|101.12|0
1649842800000|2022-04-13 09:40:00|103.73|101.33|103.42|101.02|103.73|101.33|103.42|101.02|0
1649842810000|2022-04-13 09:40:10|103.31|100.91|103.1|100.7|103.31|100.91|102.89|100.49|0
1649842820000|2022-04-13 09:40:20|103.15|100.75|103.21|100.81|103.31|100.91|103.15|100.75|0
1649842830000|2022-04-13 09:40:30|103.31|100.91|103|100.6|103.31|100.91|103|100.6|0
1649842840000|2022-04-13 09:40:40|103.1|100.7|103.31|100.91|103.31|100.91|103.1|100.7|0
1649842860000|2022-04-13 09:41:00|103.21|100.81|103.42|101.02|103.42|101.02|103.21|100.81|0
1649842870000|2022-04-13 09:41:10|103.31|100.91|103.31|100.91|103.31|100.91|103.31|100.91|0
1649842880000|2022-04-13 09:41:20|103.26|100.86|103.26|100.86|103.26|100.86|103.21|100.81|0
1649842890000|2022-04-13 09:41:30|103.21|100.81|103|100.6|103.21|100.81|102.89|100.49|0
1649842900000|2022-04-13 09:41:40|103.1|100.7|103.1|100.7|103.21|100.81|103.05|100.65|0
1649842910000|2022-04-13 09:41:50|102.89|100.49|103|100.6|103|100.6|102.89|100.49|0
1649842920000|2022-04-13 09:42:00|103.1|100.7|103|100.6|103.1|100.7|103|100.6|0
1649842930000|2022-04-13 09:42:10|103.21|100.81|103.1|100.7|103.21|100.81|103.05|100.65|0
1649842940000|2022-04-13 09:42:20|103.05|100.65|103.21|100.81|103.21|100.81|103.05|100.65|0
1649842950000|2022-04-13 09:42:30|103.31|100.91|103|100.6|103.31|100.91|103|100.6|0
1649842960000|2022-04-13 09:42:40|103.1|100.7|103|100.6|103.1|100.7|103|100.6|0
1649842970000|2022-04-13 09:42:50|102.89|100.49|103|100.6|103|100.6|102.89|100.49|0
1649842980000|2022-04-13 09:43:00|103.1|100.7|102.89|100.49|103.1|100.7|102.89|100.49|0
1649842990000|2022-04-13 09:43:10|103|100.6|103|100.6|103|100.6|103|100.6|0
1649843000000|2022-04-13 09:43:20|103.1|100.7|103.1|100.7|103.1|100.7|103.1|100.7|0
1649843010000|2022-04-13 09:43:30|103.05|100.65|103.05|100.65|103.05|100.65|103.05|100.65|0
1649843020000|2022-04-13 09:43:40|103.2|100.8|103|100.6|103.25|100.85|103|100.6|0
1649843030000|2022-04-13 09:43:50|103.1|100.7|102.89|100.49|103.1|100.7|102.89|100.49|0
1649843040000|2022-04-13 09:44:00|102.94|100.54|103.1|100.7|103.1|100.7|102.89|100.49|0
1649843050000|2022-04-13 09:44:10|103|100.6|103|100.6|103|100.6|103|100.6|0
1649843060000|2022-04-13 09:44:20|102.94|100.54|103|100.6|103|100.6|102.94|100.54|0
1649843070000|2022-04-13 09:44:30|103.2|100.8|102.89|100.49|103.2|100.8|102.89|100.49|0
1649843080000|2022-04-13 09:44:40|102.84|100.44|102.79|100.39|102.84|100.44|102.79|100.39|0
1649843090000|2022-04-13 09:44:50|102.89|100.49|102.94|100.54|102.94|100.54|102.89|100.49|0
1649843100000|2022-04-13 09:45:00|102.89|100.49|102.68|100.28|102.89|100.49|102.68|100.28|0
1649843110000|2022-04-13 09:45:10|102.58|100.18|102.47|100.07|102.58|100.18|102.47|100.07|0
1649843120000|2022-04-13 09:45:20|102.37|99.97|102.37|99.97|102.37|99.97|102.27|99.87|0
1649843130000|2022-04-13 09:45:30|102.42|100.02|102.47|100.07|102.58|100.18|102.42|100.02|0
1649843140000|2022-04-13 09:45:40|102.37|99.97|102.37|99.97|102.37|99.97|102.37|99.97|0
1649843150000|2022-04-13 09:45:50|102.47|100.07|102.47|100.07|102.47|100.07|102.47|100.07|0
1649843160000|2022-04-13 09:46:00|102.37|99.97|102.68|100.28|102.68|100.28|102.37|99.97|0
1649843170000|2022-04-13 09:46:10|102.79|100.39|102.79|100.39|102.79|100.39|102.79|100.39|0
1649843180000|2022-04-13 09:46:20|102.89|100.49|102.84|100.44|102.89|100.49|102.79|100.39|0
1649843190000|2022-04-13 09:46:30|102.79|100.39|102.68|100.28|102.79|100.39|102.68|100.28|0
1649843200000|2022-04-13 09:46:40|102.73|100.33|102.73|100.33|102.73|100.33|102.73|100.33|0
1649843210000|2022-04-13 09:46:50|102.68|100.28|102.73|100.33|102.79|100.39|102.68|100.28|0
1649843220000|2022-04-13 09:47:00|102.68|100.28|102.79|100.39|102.79|100.39|102.68|100.28|0
1649843230000|2022-04-13 09:47:10|102.68|100.28|102.79|100.39|102.89|100.49|102.68|100.28|0
1649843240000|2022-04-13 09:47:20|102.89|100.49|102.99|100.59|102.99|100.59|102.89|100.49|0
1649843250000|2022-04-13 09:47:30|103.1|100.7|103.1|100.7|103.15|100.75|103.04|100.64|0
1649843270000|2022-04-13 09:47:50|103.15|100.75|103.31|100.91|103.31|100.91|103.15|100.75|0
1649843280000|2022-04-13 09:48:00|103.2|100.8|102.94|100.54|103.2|100.8|102.94|100.54|0
1649843290000|2022-04-13 09:48:10|102.99|100.59|102.89|100.49|102.99|100.59|102.89|100.49|0
1649843310000|2022-04-13 09:48:30|102.68|100.28|102.73|100.33|102.73|100.33|102.68|100.28|0
1649843320000|2022-04-13 09:48:40|102.89|100.49|102.99|100.59|102.99|100.59|102.89|100.49|0
1649843330000|2022-04-13 09:48:50|102.89|100.49|102.94|100.54|102.94|100.54|102.89|100.49|0
1649843340000|2022-04-13 09:49:00|102.99|100.59|102.68|100.28|102.99|100.59|102.68|100.28|0
1649843350000|2022-04-13 09:49:10|102.58|100.18|102.58|100.18|102.68|100.28|102.58|100.18|0
1649843360000|2022-04-13 09:49:20|102.68|100.28|102.63|100.23|102.68|100.28|102.58|100.18|0
1649843370000|2022-04-13 09:49:30|102.68|100.28|102.68|100.28|102.68|100.28|102.63|100.23|0
1649843380000|2022-04-13 09:49:40|102.78|100.38|102.78|100.38|102.78|100.38|102.78|100.38|0
1649843400000|2022-04-13 09:50:00|102.73|100.33|102.47|100.07|102.73|100.33|102.47|100.07|0
1649843410000|2022-04-13 09:50:10|102.37|99.97|102.37|99.97|102.37|99.97|102.37|99.97|0
1649843420000|2022-04-13 09:50:20|101.24|98.84|101.14|98.74|101.24|98.84|101.14|98.74|0
1649843430000|2022-04-13 09:50:30|101.24|98.84|101.24|98.84|101.24|98.84|101.24|98.84|0
1649843440000|2022-04-13 09:50:40|101.34|98.94|101.97|99.57|102.07|99.67|101.34|98.94|0
1649843450000|2022-04-13 09:50:50|102.07|99.67|102.07|99.67|102.17|99.77|102.07|99.67|0
1649843470000|2022-04-13 09:51:10|102.12|99.72|102.07|99.67|102.28|99.88|102.07|99.67|0
1649843480000|2022-04-13 09:51:20|101.97|99.57|101.97|99.57|101.97|99.57|101.86|99.46|0
1649843490000|2022-04-13 09:51:30|102.02|99.62|102.02|99.62|102.02|99.62|102.02|99.62|0
1649843500000|2022-04-13 09:51:40|102.07|99.67|101.97|99.57|102.07|99.67|101.97|99.57|0
1649843510000|2022-04-13 09:51:50|102.07|99.67|102.07|99.67|102.07|99.67|102.02|99.62|0
1649843530000|2022-04-13 09:52:10|102.17|99.77|101.86|99.46|102.17|99.77|101.86|99.46|0
1649843540000|2022-04-13 09:52:20|101.91|99.51|101.96|99.56|101.96|99.56|101.91|99.51|0
1649843550000|2022-04-13 09:52:30|101.86|99.46|101.86|99.46|101.86|99.46|101.86|99.46|0
1649843560000|2022-04-13 09:52:40|101.91|99.51|102.07|99.67|102.07|99.67|101.91|99.51|0
1649843590000|2022-04-13 09:53:10|102.17|99.77|102.28|99.88|102.28|99.88|102.17|99.77|0
1649843610000|2022-04-13 09:53:30|102.17|99.77|102.28|99.88|102.28|99.88|102.17|99.77|0
1649843620000|2022-04-13 09:53:40|102.22|99.82|102.28|99.88|102.28|99.88|102.22|99.82|0
1649843630000|2022-04-13 09:53:50|102.38|99.98|102.38|99.98|102.38|99.98|102.38|99.98|0
1649843640000|2022-04-13 09:54:00|102.43|100.03|102.48|100.08|102.48|100.08|102.43|100.03|0
1649843650000|2022-04-13 09:54:10|102.38|99.98|102.38|99.98|102.38|99.98|102.32|99.92|0
1649843660000|2022-04-13 09:54:20|102.27|99.87|102.27|99.87|102.27|99.87|102.17|99.77|0
1649843680000|2022-04-13 09:54:40|102.38|99.98|102.32|99.92|102.38|99.98|102.27|99.87|0
1649843690000|2022-04-13 09:54:50|102.27|99.87|102.27|99.87|102.27|99.87|102.27|99.87|0
1649843710000|2022-04-13 09:55:10|102.17|99.77|102.27|99.87|102.27|99.87|102.17|99.77|0
1649843720000|2022-04-13 09:55:20|102.17|99.77|102.22|99.82|102.22|99.82|102.17|99.77|0
1649843730000|2022-04-13 09:55:30|102.17|99.77|102.17|99.77|102.27|99.87|102.17|99.77|0
1649843740000|2022-04-13 09:55:40|102.22|99.82|102.07|99.67|102.27|99.87|102.07|99.67|0
1649843750000|2022-04-13 09:55:50|101.91|99.51|101.86|99.46|101.91|99.51|101.86|99.46|0
1649843760000|2022-04-13 09:56:00|101.96|99.56|101.96|99.56|101.96|99.56|101.86|99.46|0
1649843770000|2022-04-13 09:56:10|102.07|99.67|102.17|99.77|102.17|99.77|102.07|99.67|0
1649843780000|2022-04-13 09:56:20|102.07|99.67|101.96|99.56|102.07|99.67|101.96|99.56|0
1649843800000|2022-04-13 09:56:40|101.86|99.46|101.03|98.63|101.86|99.46|101.03|98.63|0
1649843810000|2022-04-13 09:56:50|100.87|98.47|100.82|98.42|100.87|98.47|100.72|98.32|0
1649843820000|2022-04-13 09:57:00|100.62|98.22|100.31|97.91|100.62|98.22|100.31|97.91|0
1649843830000|2022-04-13 09:57:10|100.41|98.01|100.41|98.01|100.41|98.01|100.41|98.01|0
1649843840000|2022-04-13 09:57:20|100.31|97.91|100.21|97.81|100.31|97.91|100.21|97.81|0
1649843850000|2022-04-13 09:57:30|100|97.6|100.11|97.71|100.11|97.71|100|97.6|0
1649843860000|2022-04-13 09:57:40|100.21|97.81|100.41|98.01|100.41|98.01|100.21|97.81|0
1649843880000|2022-04-13 09:58:00|100.36|97.96|100.15|97.75|100.36|97.96|100.15|97.75|0
1649843890000|2022-04-13 09:58:10|100.21|97.81|99.95|97.55|100.21|97.81|99.95|97.55|0
1649843900000|2022-04-13 09:58:20|99.9|97.5|100.21|97.81|100.21|97.81|99.9|97.5|0
1649843910000|2022-04-13 09:58:30|100|97.6|100|97.6|100|97.6|100|97.6|0
1649843920000|2022-04-13 09:58:40|100.1|97.7|100.1|97.7|100.1|97.7|100|97.6|0
1649843930000|2022-04-13 09:58:50|100|97.6|100|97.6|100|97.6|100|97.6|0
1649843940000|2022-04-13 09:59:00|100.1|97.7|100|97.6|100.1|97.7|100|97.6|0
1649843950000|2022-04-13 09:59:10|99.9|97.5|99.8|97.4|99.9|97.5|99.8|97.4|0
1649843960000|2022-04-13 09:59:20|99.9|97.5|100|97.6|100|97.6|99.9|97.5|0
1649843970000|2022-04-13 09:59:30|99.95|97.55|99.95|97.55|99.95|97.55|99.95|97.55|0
1649843980000|2022-04-13 09:59:40|100.1|97.7|100.21|97.81|100.21|97.81|100.1|97.7|0
1649843990000|2022-04-13 09:59:50|100.1|97.7|99.9|97.5|100.1|97.7|99.9|97.5|0
1649844000000|2022-04-13 10:00:00|100|97.6|99.9|97.5|100.05|97.65|99.9|97.5|0
1649844010000|2022-04-13 10:00:10|100|97.6|99.9|97.5|100|97.6|99.9|97.5|0
1649844020000|2022-04-13 10:00:20|99.85|97.45|99.69|97.29|99.85|97.45|99.69|97.29|0
1649844030000|2022-04-13 10:00:30|99.64|97.24|99.64|97.24|99.64|97.24|99.64|97.24|0
1649844040000|2022-04-13 10:00:40|99.69|97.29|99.8|97.4|99.8|97.4|99.69|97.29|0
1649844050000|2022-04-13 10:00:50|99.69|97.29|99.9|97.5|99.9|97.5|99.69|97.29|0
1649844060000|2022-04-13 10:01:00|100|97.6|99.9|97.5|100.1|97.7|99.9|97.5|0
1649844070000|2022-04-13 10:01:10|100|97.6|100.21|97.81|100.21|97.81|99.95|97.55|0
1649844080000|2022-04-13 10:01:20|100.1|97.7|100.31|97.91|100.31|97.91|100.1|97.7|0
1649844090000|2022-04-13 10:01:30|100.21|97.81|100.21|97.81|100.31|97.91|100.21|97.81|0
1649844100000|2022-04-13 10:01:40|100.25|97.85|100.41|98.01|100.41|98.01|100.25|97.85|0
1649844110000|2022-04-13 10:01:50|100.51|98.11|100.62|98.22|100.62|98.22|100.51|98.11|0
1649844120000|2022-04-13 10:02:00|100.72|98.32|100.72|98.32|100.82|98.42|100.72|98.32|0
1649844130000|2022-04-13 10:02:10|100.62|98.22|100.72|98.32|100.72|98.32|100.62|98.22|0
1649844140000|2022-04-13 10:02:20|100.82|98.42|101.03|98.63|101.03|98.63|100.82|98.42|0
1649844150000|2022-04-13 10:02:30|101.13|98.73|101.03|98.63|101.13|98.73|101.03|98.63|0
1649844170000|2022-04-13 10:02:50|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1649844180000|2022-04-13 10:03:00|101.08|98.68|101.03|98.63|101.13|98.73|101.03|98.63|0
1649844190000|2022-04-13 10:03:10|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1649844200000|2022-04-13 10:03:20|101.08|98.68|101.03|98.63|101.08|98.68|100.97|98.57|0
1649844210000|2022-04-13 10:03:30|100.92|98.52|100.92|98.52|100.92|98.52|100.92|98.52|0
1649844220000|2022-04-13 10:03:40|101.03|98.63|101.03|98.63|101.03|98.63|101.03|98.63|0
1649844230000|2022-04-13 10:03:50|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1649844240000|2022-04-13 10:04:00|101.08|98.68|101.13|98.73|101.13|98.73|100.92|98.52|0
1649844250000|2022-04-13 10:04:10|101.18|98.78|101.23|98.83|101.34|98.94|101.18|98.78|0
1649844260000|2022-04-13 10:04:20|101.18|98.78|101.34|98.94|101.44|99.04|101.18|98.78|0
1649844270000|2022-04-13 10:04:30|101.07|98.67|101.13|98.73|101.13|98.73|101.07|98.67|0
1649844280000|2022-04-13 10:04:40|100.92|98.52|100.92|98.52|100.92|98.52|100.92|98.52|0
1649844290000|2022-04-13 10:04:50|100.97|98.57|101.03|98.63|101.03|98.63|100.97|98.57|0
1649844300000|2022-04-13 10:05:00|100.92|98.52|101.03|98.63|101.03|98.63|100.92|98.52|0
1649844310000|2022-04-13 10:05:10|100.92|98.52|100.87|98.47|100.92|98.52|100.87|98.47|0
1649844320000|2022-04-13 10:05:20|100.92|98.52|100.92|98.52|100.92|98.52|100.82|98.42|0
1649844330000|2022-04-13 10:05:30|101.02|98.62|101.02|98.62|101.07|98.67|101.02|98.62|0
1649844340000|2022-04-13 10:05:40|100.97|98.57|100.82|98.42|100.97|98.57|100.82|98.42|0
1649844350000|2022-04-13 10:05:50|100.92|98.52|100.92|98.52|100.92|98.52|100.82|98.42|0
1649844370000|2022-04-13 10:06:10|100.97|98.57|101.13|98.73|101.13|98.73|100.92|98.52|0
1649844410000|2022-04-13 10:06:50|101.07|98.67|101.13|98.73|101.13|98.73|101.07|98.67|0
1649844420000|2022-04-13 10:07:00|101.18|98.78|101.07|98.67|101.18|98.78|101.02|98.62|0
1649844430000|2022-04-13 10:07:10|101.18|98.78|101.23|98.83|101.23|98.83|101.18|98.78|0
1649844440000|2022-04-13 10:07:20|101.18|98.78|101.13|98.73|101.18|98.78|101.13|98.73|0
1649844460000|2022-04-13 10:07:40|101.07|98.67|101.02|98.62|101.07|98.67|101.02|98.62|0
1649844470000|2022-04-13 10:07:50|101.13|98.73|101.02|98.62|101.13|98.73|101.02|98.62|0
1649844490000|2022-04-13 10:08:10|101.13|98.73|101.02|98.62|101.13|98.73|101.02|98.62|0
1649844500000|2022-04-13 10:08:20|101.13|98.73|101.02|98.62|101.13|98.73|101.02|98.62|0
1649844510000|2022-04-13 10:08:30|100.92|98.52|100.92|98.52|100.92|98.52|100.92|98.52|0
1649844530000|2022-04-13 10:08:50|100.82|98.42|100.71|98.31|100.82|98.42|100.71|98.31|0
1649844540000|2022-04-13 10:09:00|100.82|98.42|100.92|98.52|100.92|98.52|100.82|98.42|0
1649844550000|2022-04-13 10:09:10|100.82|98.42|100.61|98.21|100.82|98.42|100.61|98.21|0
1649844560000|2022-04-13 10:09:20|100.51|98.11|100.3|97.9|100.51|98.11|100.3|97.9|0
1649844570000|2022-04-13 10:09:30|100.4|98|100.3|97.9|100.4|98|100.3|97.9|0
1649844580000|2022-04-13 10:09:40|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1649844590000|2022-04-13 10:09:50|100.3|97.9|100.4|98|100.4|98|100.3|97.9|0
1649844600000|2022-04-13 10:10:00|100.61|98.21|100.61|98.21|100.71|98.31|100.61|98.21|0
1649844610000|2022-04-13 10:10:10|100.71|98.31|100.61|98.21|100.71|98.31|100.61|98.21|0
1649844620000|2022-04-13 10:10:20|100.56|98.16|100.61|98.21|100.61|98.21|100.56|98.16|0
1649844630000|2022-04-13 10:10:30|100.82|98.42|100.82|98.42|100.82|98.42|100.71|98.31|0
1649844640000|2022-04-13 10:10:40|100.86|98.46|101.02|98.62|101.02|98.62|100.86|98.46|0
1649844650000|2022-04-13 10:10:50|101.12|98.72|101.02|98.62|101.12|98.72|101.02|98.62|0
1649844660000|2022-04-13 10:11:00|100.92|98.52|100.97|98.57|100.97|98.57|100.92|98.52|0
1649844670000|2022-04-13 10:11:10|100.71|98.31|100.56|98.16|100.71|98.31|100.56|98.16|0
1649844680000|2022-04-13 10:11:20|100.61|98.21|100.61|98.21|100.61|98.21|100.61|98.21|0
1649844690000|2022-04-13 10:11:30|100.71|98.31|100.81|98.41|100.81|98.41|100.71|98.31|0
1649844700000|2022-04-13 10:11:40|100.86|98.46|101.02|98.62|101.02|98.62|100.86|98.46|0
1649844710000|2022-04-13 10:11:50|101.12|98.72|101.02|98.62|101.23|98.83|101.02|98.62|0
1649844720000|2022-04-13 10:12:00|100.97|98.57|100.97|98.57|100.97|98.57|100.97|98.57|0
1649844730000|2022-04-13 10:12:10|101.12|98.72|101.28|98.88|101.28|98.88|101.12|98.72|0
1649844740000|2022-04-13 10:12:20|101.33|98.93|101.43|99.03|101.43|99.03|101.33|98.93|0
1649844750000|2022-04-13 10:12:30|101.48|99.08|101.12|98.72|101.48|99.08|101.12|98.72|0
1649844760000|2022-04-13 10:12:40|101.23|98.83|101.33|98.93|101.33|98.93|101.23|98.83|0
1649844770000|2022-04-13 10:12:50|101.23|98.83|101.23|98.83|101.23|98.83|101.23|98.83|0
1649844780000|2022-04-13 10:13:00|101.17|98.77|101.12|98.72|101.17|98.77|101.12|98.72|0
1649844790000|2022-04-13 10:13:10|101.43|99.03|101.43|99.03|101.43|99.03|101.43|99.03|0
1649844800000|2022-04-13 10:13:20|101.23|98.83|101.33|98.93|101.33|98.93|101.23|98.83|0
1649844810000|2022-04-13 10:13:30|101.43|99.03|101.33|98.93|101.48|99.08|101.33|98.93|0
1649844820000|2022-04-13 10:13:40|101.38|98.98|101.54|99.14|101.54|99.14|101.38|98.98|0
1649844830000|2022-04-13 10:13:50|101.48|99.08|101.43|99.03|101.53|99.13|101.43|99.03|0
1649844840000|2022-04-13 10:14:00|101.48|99.08|101.53|99.13|101.53|99.13|101.48|99.08|0
1649844850000|2022-04-13 10:14:10|101.74|99.34|101.53|99.13|101.74|99.34|101.43|99.03|0
1649844860000|2022-04-13 10:14:20|101.43|99.03|101.48|99.08|101.53|99.13|101.43|99.03|0
1649844870000|2022-04-13 10:14:30|101.53|99.13|101.43|99.03|101.53|99.13|101.43|99.03|0
1649844880000|2022-04-13 10:14:40|101.53|99.13|101.58|99.18|101.58|99.18|101.53|99.13|0
1649844890000|2022-04-13 10:14:50|101.64|99.24|101.43|99.03|101.64|99.24|101.43|99.03|0
1649844900000|2022-04-13 10:15:00|101.53|99.13|101.74|99.34|101.74|99.34|101.53|99.13|0
1649844910000|2022-04-13 10:15:10|101.84|99.44|101.69|99.29|101.84|99.44|101.64|99.24|0
1649844920000|2022-04-13 10:15:20|101.74|99.34|101.74|99.34|101.74|99.34|101.74|99.34|0
1649844930000|2022-04-13 10:15:30|101.84|99.44|101.84|99.44|101.84|99.44|101.84|99.44|0
1649844950000|2022-04-13 10:15:50|101.95|99.55|101.95|99.55|102|99.6|101.95|99.55|0
1649844980000|2022-04-13 10:16:20|101.89|99.49|101.53|99.13|101.89|99.49|101.53|99.13|0
1649844990000|2022-04-13 10:16:30|101.58|99.18|101.64|99.24|101.64|99.24|101.53|99.13|0
1649845000000|2022-04-13 10:16:40|101.74|99.34|101.69|99.29|101.74|99.34|101.64|99.24|0
1649845010000|2022-04-13 10:16:50|101.64|99.24|101.74|99.34|101.74|99.34|101.64|99.24|0
1649845020000|2022-04-13 10:17:00|101.64|99.24|101.64|99.24|101.74|99.34|101.64|99.24|0
1649845030000|2022-04-13 10:17:10|101.53|99.13|101.22|98.82|101.53|99.13|101.22|98.82|0
1649845040000|2022-04-13 10:17:20|101.12|98.72|101.27|98.87|101.27|98.87|101.12|98.72|0
1649845050000|2022-04-13 10:17:30|101.33|98.93|101.27|98.87|101.33|98.93|101.22|98.82|0
1649845060000|2022-04-13 10:17:40|101.33|98.93|101.33|98.93|101.33|98.93|101.33|98.93|0
1649845070000|2022-04-13 10:17:50|101.37|98.97|101.22|98.82|101.37|98.97|101.22|98.82|0
1649845080000|2022-04-13 10:18:00|101.27|98.87|101.37|98.97|101.37|98.97|101.27|98.87|0
1649845090000|2022-04-13 10:18:10|101.43|99.03|101.53|99.13|101.53|99.13|101.43|99.03|0
1649845100000|2022-04-13 10:18:20|101.48|99.08|101.53|99.13|101.53|99.13|101.48|99.08|0
1649845110000|2022-04-13 10:18:30|101.43|99.03|101.32|98.92|101.43|99.03|101.32|98.92|0
1649845130000|2022-04-13 10:18:50|101.22|98.82|101.22|98.82|101.27|98.87|101.22|98.82|0
1649845140000|2022-04-13 10:19:00|100.91|98.51|100.81|98.41|100.91|98.51|100.81|98.41|0
1649845150000|2022-04-13 10:19:10|100.91|98.51|100.71|98.31|100.91|98.51|100.71|98.31|0
1649845160000|2022-04-13 10:19:20|100.6|98.2|100.81|98.41|100.81|98.41|100.6|98.2|0
1649845170000|2022-04-13 10:19:30|100.76|98.36|100.71|98.31|100.76|98.36|100.71|98.31|0
1649845180000|2022-04-13 10:19:40|100.91|98.51|100.81|98.41|100.91|98.51|100.81|98.41|0
1649845190000|2022-04-13 10:19:50|100.86|98.46|101.12|98.72|101.12|98.72|100.86|98.46|0
1649845200000|2022-04-13 10:20:00|101.01|98.61|101.22|98.82|101.22|98.82|101.01|98.61|0
1649845210000|2022-04-13 10:20:10|101.32|98.92|101.32|98.92|101.32|98.92|101.32|98.92|0
1649845220000|2022-04-13 10:20:20|101.27|98.87|101.43|99.03|101.43|99.03|101.27|98.87|0
1649845230000|2022-04-13 10:20:30|101.32|98.92|101.43|99.03|101.43|99.03|101.32|98.92|0
1649845240000|2022-04-13 10:20:40|101.53|99.13|101.63|99.23|101.63|99.23|101.53|99.13|0
1649845250000|2022-04-13 10:20:50|101.53|99.13|101.63|99.23|101.63|99.23|101.53|99.13|0
1649845270000|2022-04-13 10:21:10|101.68|99.28|101.74|99.34|101.84|99.44|101.68|99.28|0
1649845280000|2022-04-13 10:21:20|101.79|99.39|101.74|99.34|101.79|99.39|101.74|99.34|0
1649845290000|2022-04-13 10:21:30|101.84|99.44|101.74|99.34|101.84|99.44|101.74|99.34|0
1649845300000|2022-04-13 10:21:40|101.58|99.18|101.58|99.18|101.58|99.18|101.58|99.18|0
1649845310000|2022-04-13 10:21:50|101.68|99.28|101.68|99.28|101.68|99.28|101.63|99.23|0
1649845320000|2022-04-13 10:22:00|101.63|99.23|101.53|99.13|101.63|99.23|101.53|99.13|0
1649845330000|2022-04-13 10:22:10|101.48|99.08|101.48|99.08|101.48|99.08|101.48|99.08|0
1649845340000|2022-04-13 10:22:20|101.43|99.03|101.58|99.18|101.58|99.18|101.43|99.03|0
1649845350000|2022-04-13 10:22:30|101.63|99.23|101.53|99.13|101.63|99.23|101.53|99.13|0
1649845360000|2022-04-13 10:22:40|101.37|98.97|101.37|98.97|101.37|98.97|101.37|98.97|0
1649845370000|2022-04-13 10:22:50|101.27|98.87|101.12|98.72|101.27|98.87|101.12|98.72|0
1649845380000|2022-04-13 10:23:00|101.01|98.61|101.01|98.61|101.06|98.66|101.01|98.61|0
1649845390000|2022-04-13 10:23:10|101.06|98.66|101.11|98.71|101.11|98.71|101.06|98.66|0
1649845400000|2022-04-13 10:23:20|101.22|98.82|101.37|98.97|101.37|98.97|101.22|98.82|0
1649845410000|2022-04-13 10:23:30|101.32|98.92|101.32|98.92|101.32|98.92|101.32|98.92|0
1649845420000|2022-04-13 10:23:40|101.22|98.82|101.22|98.82|101.22|98.82|101.22|98.82|0
1649845430000|2022-04-13 10:23:50|101.11|98.71|101.11|98.71|101.16|98.76|101.11|98.71|0
1649845440000|2022-04-13 10:24:00|101.16|98.76|101.16|98.76|101.16|98.76|101.16|98.76|0
1649845450000|2022-04-13 10:24:10|101.22|98.82|101.11|98.71|101.22|98.82|101.11|98.71|0
1649845460000|2022-04-13 10:24:20|101.16|98.76|101.22|98.82|101.22|98.82|101.16|98.76|0
1649845470000|2022-04-13 10:24:30|101.27|98.87|100.8|98.4|101.27|98.87|100.8|98.4|0
1649845480000|2022-04-13 10:24:40|100.75|98.35|100.7|98.3|100.75|98.35|100.7|98.3|0
1649845490000|2022-04-13 10:24:50|100.6|98.2|100.65|98.25|100.65|98.25|100.6|98.2|0
1649845500000|2022-04-13 10:25:00|100.7|98.3|100.6|98.2|100.8|98.4|100.6|98.2|0
1649845510000|2022-04-13 10:25:10|100.65|98.25|100.65|98.25|100.7|98.3|100.65|98.25|0
1649845520000|2022-04-13 10:25:20|100.5|98.1|100.6|98.2|100.6|98.2|100.5|98.1|0
1649845530000|2022-04-13 10:25:30|100.8|98.4|100.7|98.3|100.8|98.4|100.7|98.3|0
1649845540000|2022-04-13 10:25:40|100.8|98.4|100.91|98.51|100.91|98.51|100.8|98.4|0
1649845550000|2022-04-13 10:25:50|100.8|98.4|100.85|98.45|100.85|98.45|100.8|98.4|0
1649845560000|2022-04-13 10:26:00|100.8|98.4|100.85|98.45|100.91|98.51|100.8|98.4|0
1649845570000|2022-04-13 10:26:10|100.8|98.4|100.7|98.3|100.8|98.4|100.7|98.3|0
1649845580000|2022-04-13 10:26:20|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1649845590000|2022-04-13 10:26:30|100.7|98.3|100.6|98.2|100.7|98.3|100.6|98.2|0
1649845610000|2022-04-13 10:26:50|100.7|98.3|100.7|98.3|100.7|98.3|100.7|98.3|0
1649845620000|2022-04-13 10:27:00|100.8|98.4|101.11|98.71|101.11|98.71|100.8|98.4|0
1649845630000|2022-04-13 10:27:10|101.22|98.82|101.01|98.61|101.22|98.82|101.01|98.61|0
1649845640000|2022-04-13 10:27:20|101.22|98.82|101.01|98.61|101.22|98.82|101.01|98.61|0
1649845650000|2022-04-13 10:27:30|101.11|98.71|101.11|98.71|101.11|98.71|101.11|98.71|0
1649845660000|2022-04-13 10:27:40|101.21|98.81|101.21|98.81|101.21|98.81|101.11|98.71|0
1649845670000|2022-04-13 10:27:50|101.32|98.92|101.32|98.92|101.42|99.02|101.32|98.92|0
1649845680000|2022-04-13 10:28:00|101.11|98.71|101.32|98.92|101.32|98.92|101.11|98.71|0
1649845690000|2022-04-13 10:28:10|101.26|98.86|101.42|99.02|101.42|99.02|101.26|98.86|0
1649845700000|2022-04-13 10:28:20|101.47|99.07|101.47|99.07|101.47|99.07|101.42|99.02|0
1649845710000|2022-04-13 10:28:30|101.52|99.12|101.21|98.81|101.52|99.12|101.21|98.81|0
1649845720000|2022-04-13 10:28:40|101.32|98.92|101.32|98.92|101.32|98.92|101.32|98.92|0
1649845740000|2022-04-13 10:29:00|101.21|98.81|101.21|98.81|101.21|98.81|101.21|98.81|0
1649845760000|2022-04-13 10:29:20|101.11|98.71|101.21|98.81|101.21|98.81|101.11|98.71|0
1649845770000|2022-04-13 10:29:30|101.32|98.92|101.32|98.92|101.32|98.92|101.32|98.92|0
1649845780000|2022-04-13 10:29:40|101.21|98.81|101.21|98.81|101.21|98.81|101.21|98.81|0
1649845790000|2022-04-13 10:29:50|101.11|98.71|101.01|98.61|101.16|98.76|101.01|98.61|0
1649845800000|2022-04-13 10:30:00|100.95|98.55|100.9|98.5|100.95|98.55|100.9|98.5|0
1649845810000|2022-04-13 10:30:10|101.01|98.61|101.11|98.71|101.11|98.71|101.01|98.61|0
1649845820000|2022-04-13 10:30:20|101.01|98.61|101.01|98.61|101.01|98.61|100.9|98.5|0
1649845830000|2022-04-13 10:30:30|101.06|98.66|101.11|98.71|101.11|98.71|101.06|98.66|0
1649845840000|2022-04-13 10:30:40|101.21|98.81|101.21|98.81|101.21|98.81|101.21|98.81|0
1649845850000|2022-04-13 10:30:50|101.16|98.76|101.21|98.81|101.21|98.81|101.16|98.76|0
1649845860000|2022-04-13 10:31:00|101.26|98.86|101.73|99.33|101.73|99.33|101.26|98.86|0
1649845870000|2022-04-13 10:31:10|101.63|99.23|101.52|99.12|101.63|99.23|101.52|99.12|0
1649845880000|2022-04-13 10:31:20|101.47|99.07|101.73|99.33|101.73|99.33|101.47|99.07|0
1649845890000|2022-04-13 10:31:30|101.78|99.38|101.73|99.33|101.78|99.38|101.73|99.33|0
1649845900000|2022-04-13 10:31:40|101.83|99.43|101.73|99.33|101.83|99.43|101.73|99.33|0
1649845930000|2022-04-13 10:32:10|101.67|99.27|101.67|99.27|101.67|99.27|101.67|99.27|0
1649845940000|2022-04-13 10:32:20|101.73|99.33|101.83|99.43|101.83|99.43|101.73|99.33|0
1649845950000|2022-04-13 10:32:30|101.94|99.54|101.94|99.54|101.94|99.54|101.83|99.43|0
1649845960000|2022-04-13 10:32:40|102.04|99.64|102.14|99.74|102.14|99.74|101.99|99.59|0
1649845970000|2022-04-13 10:32:50|102.04|99.64|102.04|99.64|102.04|99.64|102.04|99.64|0
1649845980000|2022-04-13 10:33:00|102.14|99.74|102.25|99.85|102.25|99.85|102.14|99.74|0
1649845990000|2022-04-13 10:33:10|102.14|99.74|102.14|99.74|102.19|99.79|102.14|99.74|0
1649846000000|2022-04-13 10:33:20|102.25|99.85|102.35|99.95|102.35|99.95|102.25|99.85|0
1649846010000|2022-04-13 10:33:30|102.3|99.9|102.35|99.95|102.35|99.95|102.3|99.9|0
1649846020000|2022-04-13 10:33:40|102.3|99.9|102.3|99.9|102.3|99.9|102.3|99.9|0
1649846030000|2022-04-13 10:33:50|102.25|99.85|102.19|99.79|102.25|99.85|102.19|99.79|0
1649846040000|2022-04-13 10:34:00|102.25|99.85|102.14|99.74|102.25|99.85|102.14|99.74|0
1649846050000|2022-04-13 10:34:10|102.25|99.85|102.35|99.95|102.35|99.95|102.25|99.85|0
1649846070000|2022-04-13 10:34:30|102.4|100|102.45|100.05|102.45|100.05|102.4|100|0
1649846080000|2022-04-13 10:34:40|102.5|100.1|102.66|100.26|102.66|100.26|102.5|100.1|0
1649846090000|2022-04-13 10:34:50|102.61|100.21|102.61|100.21|102.66|100.26|102.61|100.21|0
1649846100000|2022-04-13 10:35:00|102.66|100.26|102.56|100.16|102.66|100.26|102.56|100.16|0
1649846110000|2022-04-13 10:35:10|102.45|100.05|102.5|100.1|102.56|100.16|102.45|100.05|0
1649846120000|2022-04-13 10:35:20|102.56|100.16|102.5|100.1|102.56|100.16|102.5|100.1|0
1649846130000|2022-04-13 10:35:30|102.56|100.16|102.56|100.16|102.66|100.26|102.56|100.16|0
1649846140000|2022-04-13 10:35:40|102.45|100.05|102.5|100.1|102.5|100.1|102.45|100.05|0
1649846150000|2022-04-13 10:35:50|102.56|100.16|102.45|100.05|102.56|100.16|102.45|100.05|0
1649846160000|2022-04-13 10:36:00|102.4|100|102.35|99.95|102.4|100|102.35|99.95|0
1649846170000|2022-04-13 10:36:10|102.4|100|102.4|100|102.4|100|102.35|99.95|0
1649846180000|2022-04-13 10:36:20|102.35|99.95|102.35|99.95|102.35|99.95|102.24|99.84|0
1649846190000|2022-04-13 10:36:30|102.56|100.16|102.56|100.16|102.56|100.16|102.45|100.05|0
1649846200000|2022-04-13 10:36:40|102.66|100.26|102.76|100.36|102.76|100.36|102.66|100.26|0
1649846210000|2022-04-13 10:36:50|102.87|100.47|102.76|100.36|102.87|100.47|102.76|100.36|0
1649846220000|2022-04-13 10:37:00|102.81|100.41|102.81|100.41|102.81|100.41|102.76|100.36|0
1649846230000|2022-04-13 10:37:10|102.87|100.47|103.18|100.78|103.18|100.78|102.87|100.47|0
1649846240000|2022-04-13 10:37:20|103.08|100.68|103.08|100.68|103.08|100.68|102.97|100.57|0
1649846250000|2022-04-13 10:37:30|102.97|100.57|103.02|100.62|103.02|100.62|102.97|100.57|0
1649846260000|2022-04-13 10:37:40|103.08|100.68|103.08|100.68|103.18|100.78|103.08|100.68|0
1649846270000|2022-04-13 10:37:50|103.13|100.73|103.13|100.73|103.13|100.73|103.08|100.68|0
1649846280000|2022-04-13 10:38:00|103.08|100.68|103.29|100.89|103.29|100.89|103.08|100.68|0
1649846290000|2022-04-13 10:38:10|103.23|100.83|103.29|100.89|103.29|100.89|103.18|100.78|0
1649846300000|2022-04-13 10:38:20|103.44|101.04|103.49|101.09|103.6|101.2|103.44|101.04|0
1649846310000|2022-04-13 10:38:30|103.54|101.14|103.49|101.09|103.54|101.14|103.39|100.99|0
1649846320000|2022-04-13 10:38:40|103.6|101.2|103.7|101.3|103.7|101.3|103.6|101.2|0
1649846330000|2022-04-13 10:38:50|103.6|101.2|103.54|101.14|103.6|101.2|103.54|101.14|0
1649846340000|2022-04-13 10:39:00|103.49|101.09|103.6|101.2|103.6|101.2|103.49|101.09|0
1649846350000|2022-04-13 10:39:10|103.65|101.25|103.7|101.3|103.7|101.3|103.6|101.2|0
1649846360000|2022-04-13 10:39:20|103.65|101.25|103.7|101.3|103.7|101.3|103.65|101.25|0
1649846370000|2022-04-13 10:39:30|103.81|101.41|103.81|101.41|103.81|101.41|103.81|101.41|0
1649846380000|2022-04-13 10:39:40|103.91|101.51|104.02|101.62|104.02|101.62|103.91|101.51|0
1649846390000|2022-04-13 10:39:50|104.12|101.72|103.91|101.51|104.12|101.72|103.91|101.51|0
1649846400000|2022-04-13 10:40:00|104.02|101.62|104.23|101.83|104.33|101.93|104.02|101.62|0
1649846410000|2022-04-13 10:40:10|104.12|101.72|104.07|101.67|104.12|101.72|104.02|101.62|0
1649846420000|2022-04-13 10:40:20|103.91|101.51|103.81|101.41|103.91|101.51|103.81|101.41|0
1649846430000|2022-04-13 10:40:30|103.91|101.51|103.7|101.3|103.91|101.51|103.7|101.3|0
1649846440000|2022-04-13 10:40:40|103.81|101.41|103.6|101.2|103.81|101.41|103.6|101.2|0
1649846450000|2022-04-13 10:40:50|103.65|101.25|103.6|101.2|103.65|101.25|103.6|101.2|0
1649846460000|2022-04-13 10:41:00|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1649846470000|2022-04-13 10:41:10|103.6|101.2|103.65|101.25|103.7|101.3|103.6|101.2|0
1649846480000|2022-04-13 10:41:20|103.7|101.3|103.81|101.41|103.81|101.41|103.7|101.3|0
1649846490000|2022-04-13 10:41:30|104.02|101.62|103.91|101.51|104.02|101.62|103.91|101.51|0
1649846500000|2022-04-13 10:41:40|104.02|101.62|103.6|101.2|104.02|101.62|103.6|101.2|0
1649846520000|2022-04-13 10:42:00|103.54|101.14|103.65|101.25|103.65|101.25|103.54|101.14|0
1649846530000|2022-04-13 10:42:10|103.6|101.2|103.6|101.2|103.6|101.2|103.6|101.2|0
1649846540000|2022-04-13 10:42:20|103.49|101.09|103.6|101.2|103.6|101.2|103.49|101.09|0
1649846550000|2022-04-13 10:42:30|103.49|101.09|103.49|101.09|103.54|101.14|103.49|101.09|0
1649846560000|2022-04-13 10:42:40|103.54|101.14|103.49|101.09|103.54|101.14|103.49|101.09|0
1649846570000|2022-04-13 10:42:50|103.6|101.2|103.7|101.3|103.7|101.3|103.6|101.2|0
1649846580000|2022-04-13 10:43:00|103.65|101.25|103.81|101.41|103.81|101.41|103.65|101.25|0
1649846590000|2022-04-13 10:43:10|103.91|101.51|103.91|101.51|103.91|101.51|103.91|101.51|0
1649846600000|2022-04-13 10:43:20|104.02|101.62|104.02|101.62|104.02|101.62|103.91|101.51|0
1649846610000|2022-04-13 10:43:30|103.96|101.56|103.91|101.51|103.96|101.56|103.91|101.51|0
1649846620000|2022-04-13 10:43:40|103.86|101.46|103.81|101.41|103.86|101.46|103.81|101.41|0
1649846630000|2022-04-13 10:43:50|103.7|101.3|103.81|101.41|103.81|101.41|103.7|101.3|0
1649846640000|2022-04-13 10:44:00|103.8|101.4|103.8|101.4|103.8|101.4|103.8|101.4|0
1649846650000|2022-04-13 10:44:10|103.7|101.3|103.86|101.46|103.86|101.46|103.7|101.3|0
1649846660000|2022-04-13 10:44:20|103.8|101.4|103.91|101.51|103.91|101.51|103.8|101.4|0
1649846670000|2022-04-13 10:44:30|103.8|101.4|103.8|101.4|103.8|101.4|103.8|101.4|0
1649846680000|2022-04-13 10:44:40|103.7|101.3|103.59|101.19|103.7|101.3|103.59|101.19|0
1649846690000|2022-04-13 10:44:50|103.7|101.3|103.75|101.35|103.75|101.35|103.7|101.3|0
1649846700000|2022-04-13 10:45:00|103.7|101.3|103.8|101.4|103.8|101.4|103.7|101.3|0
1649846710000|2022-04-13 10:45:10|103.59|101.19|103.75|101.35|103.75|101.35|103.59|101.19|0
1649846720000|2022-04-13 10:45:20|103.7|101.3|103.64|101.24|103.7|101.3|103.64|101.24|0
1649846730000|2022-04-13 10:45:30|103.59|101.19|103.49|101.09|103.59|101.19|103.49|101.09|0
1649846740000|2022-04-13 10:45:40|103.54|101.14|103.7|101.3|103.7|101.3|103.49|101.09|0
1649846750000|2022-04-13 10:45:50|103.75|101.35|103.75|101.35|103.75|101.35|103.7|101.3|0
1649846760000|2022-04-13 10:46:00|103.7|101.3|103.91|101.51|103.91|101.51|103.7|101.3|0
1649846770000|2022-04-13 10:46:10|103.85|101.45|104.12|101.72|104.12|101.72|103.85|101.45|0
1649846780000|2022-04-13 10:46:20|104.22|101.82|104.27|101.87|104.27|101.87|104.22|101.82|0
1649846790000|2022-04-13 10:46:30|104.33|101.93|104.22|101.82|104.33|101.93|104.22|101.82|0
1649846800000|2022-04-13 10:46:40|104.27|101.87|104.22|101.82|104.33|101.93|104.22|101.82|0
1649846810000|2022-04-13 10:46:50|104.12|101.72|104.06|101.66|104.12|101.72|104.01|101.61|0
1649846820000|2022-04-13 10:47:00|103.91|101.51|104.01|101.61|104.01|101.61|103.91|101.51|0
1649846830000|2022-04-13 10:47:10|103.8|101.4|103.75|101.35|103.8|101.4|103.7|101.3|0
1649846840000|2022-04-13 10:47:20|103.8|101.4|103.59|101.19|103.8|101.4|103.54|101.14|0
1649846850000|2022-04-13 10:47:30|103.17|100.77|102.86|100.46|103.17|100.77|102.86|100.46|0
1649846860000|2022-04-13 10:47:40|102.76|100.36|102.96|100.56|102.96|100.56|102.65|100.25|0
1649846870000|2022-04-13 10:47:50|102.86|100.46|102.86|100.46|102.86|100.46|102.86|100.46|0
1649846880000|2022-04-13 10:48:00|102.65|100.25|102.65|100.25|102.65|100.25|102.65|100.25|0
1649846890000|2022-04-13 10:48:10|102.44|100.04|102.65|100.25|102.65|100.25|102.44|100.04|0
1649846900000|2022-04-13 10:48:20|102.7|100.3|102.55|100.15|102.7|100.3|102.55|100.15|0
1649846910000|2022-04-13 10:48:30|102.65|100.25|102.55|100.15|102.65|100.25|102.34|99.94|0
1649846920000|2022-04-13 10:48:40|102.44|100.04|102.55|100.15|102.55|100.15|102.44|100.04|0
1649846930000|2022-04-13 10:48:50|102.76|100.36|102.55|100.15|102.76|100.36|102.55|100.15|0
1649846940000|2022-04-13 10:49:00|102.44|100.04|102.76|100.36|102.76|100.36|102.44|100.04|0
1649846950000|2022-04-13 10:49:10|102.81|100.41|102.96|100.56|102.96|100.56|102.81|100.41|0
1649846960000|2022-04-13 10:49:20|102.86|100.46|103.07|100.67|103.07|100.67|102.86|100.46|0
1649846970000|2022-04-13 10:49:30|103.17|100.77|102.96|100.56|103.17|100.77|102.96|100.56|0
1649846980000|2022-04-13 10:49:40|103.01|100.61|102.96|100.56|103.07|100.67|102.96|100.56|0
1649846990000|2022-04-13 10:49:50|102.86|100.46|102.7|100.3|102.86|100.46|102.7|100.3|0
1649847000000|2022-04-13 10:50:00|102.75|100.35|102.96|100.56|102.96|100.56|102.75|100.35|0
1649847010000|2022-04-13 10:50:10|103.07|100.67|102.96|100.56|103.12|100.72|102.96|100.56|0
1649847020000|2022-04-13 10:50:20|102.86|100.46|102.86|100.46|102.86|100.46|102.86|100.46|0
1649847030000|2022-04-13 10:50:30|102.96|100.56|102.96|100.56|102.96|100.56|102.86|100.46|0
1649847040000|2022-04-13 10:50:40|103.01|100.61|103.01|100.61|103.01|100.61|103.01|100.61|0
1649847050000|2022-04-13 10:50:50|102.96|100.56|103.12|100.72|103.12|100.72|102.96|100.56|0
1649847060000|2022-04-13 10:51:00|103.07|100.67|103.07|100.67|103.07|100.67|103.07|100.67|0
1649847070000|2022-04-13 10:51:10|102.96|100.56|103.17|100.77|103.17|100.77|102.96|100.56|0
1649847080000|2022-04-13 10:51:20|103.07|100.67|102.8|100.4|103.07|100.67|102.8|100.4|0
1649847090000|2022-04-13 10:51:30|102.86|100.46|102.96|100.56|102.96|100.56|102.86|100.46|0
1649847100000|2022-04-13 10:51:40|102.86|100.46|102.96|100.56|102.96|100.56|102.86|100.46|0
1649847110000|2022-04-13 10:51:50|103.07|100.67|103.28|100.88|103.28|100.88|103.07|100.67|0
1649847120000|2022-04-13 10:52:00|103.33|100.93|103.48|101.08|103.48|101.08|103.28|100.88|0
1649847130000|2022-04-13 10:52:10|103.59|101.19|103.59|101.19|103.59|101.19|103.59|101.19|0
1649847140000|2022-04-13 10:52:20|103.64|101.24|104.11|101.71|104.11|101.71|103.64|101.24|0
1649847150000|2022-04-13 10:52:30|104.01|101.61|104.11|101.71|104.11|101.71|103.9|101.5|0
1649847160000|2022-04-13 10:52:40|104.01|101.61|104.32|101.92|104.32|101.92|104.01|101.61|0
1649847180000|2022-04-13 10:53:00|104.43|102.03|104.64|102.24|104.64|102.24|104.43|102.03|0
1649847190000|2022-04-13 10:53:10|104.75|102.35|104.32|101.92|104.75|102.35|104.32|101.92|0
1649847200000|2022-04-13 10:53:20|104.22|101.82|104.32|101.92|104.32|101.92|104.22|101.82|0
1649847210000|2022-04-13 10:53:30|104.53|102.13|104.64|102.24|104.64|102.24|104.53|102.13|0
1649847220000|2022-04-13 10:53:40|104.69|102.29|104.53|102.13|104.69|102.29|104.53|102.13|0
1649847230000|2022-04-13 10:53:50|104.64|102.24|104.43|102.03|104.64|102.24|104.32|101.92|0
1649847240000|2022-04-13 10:54:00|104.27|101.87|104.22|101.82|104.27|101.87|104.22|101.82|0
1649847250000|2022-04-13 10:54:10|104.32|101.92|104.43|102.03|104.43|102.03|104.32|101.92|0
1649847260000|2022-04-13 10:54:20|104.32|101.92|104.22|101.82|104.32|101.92|104.22|101.82|0
1649847270000|2022-04-13 10:54:30|104.11|101.71|104.11|101.71|104.11|101.71|104.11|101.71|0
1649847280000|2022-04-13 10:54:40|104.01|101.61|104.11|101.71|104.11|101.71|104.01|101.61|0
1649847290000|2022-04-13 10:54:50|104.22|101.82|104.11|101.71|104.22|101.82|104.11|101.71|0
1649847300000|2022-04-13 10:55:00|104.16|101.76|104.22|101.82|104.22|101.82|104.11|101.71|0
1649847310000|2022-04-13 10:55:10|104.16|101.76|104.22|101.82|104.22|101.82|104.16|101.76|0
1649847320000|2022-04-13 10:55:20|104.16|101.76|104.22|101.82|104.22|101.82|104.16|101.76|0
1649847330000|2022-04-13 10:55:30|104.32|101.92|104.22|101.82|104.32|101.92|104.22|101.82|0
1649847340000|2022-04-13 10:55:40|104.16|101.76|104.22|101.82|104.22|101.82|104.16|101.76|0
1649847350000|2022-04-13 10:55:50|104.27|101.87|104.53|102.13|104.53|102.13|104.22|101.82|0
1649847360000|2022-04-13 10:56:00|104.43|102.03|104.43|102.03|104.43|102.03|104.32|101.92|0
1649847370000|2022-04-13 10:56:10|104.32|101.92|104.48|102.08|104.53|102.13|104.32|101.92|0
1649847380000|2022-04-13 10:56:20|104.74|102.34|104.64|102.24|104.74|102.34|104.64|102.24|0
1649847390000|2022-04-13 10:56:30|104.53|102.13|104.48|102.08|104.53|102.13|104.48|102.08|0
1649847400000|2022-04-13 10:56:40|104.53|102.13|104.64|102.24|104.64|102.24|104.53|102.13|0
1649847410000|2022-04-13 10:56:50|104.58|102.18|104.58|102.18|104.64|102.24|104.58|102.18|0
1649847420000|2022-04-13 10:57:00|104.53|102.13|104.74|102.34|104.74|102.34|104.53|102.13|0
1649847430000|2022-04-13 10:57:10|104.64|102.24|104.79|102.39|104.79|102.39|104.64|102.24|0
1649847440000|2022-04-13 10:57:20|104.74|102.34|104.64|102.24|104.74|102.34|104.64|102.24|0
1649847450000|2022-04-13 10:57:30|104.74|102.34|104.85|102.45|104.85|102.45|104.74|102.34|0
1649847470000|2022-04-13 10:57:50|104.95|102.55|104.95|102.55|104.95|102.55|104.95|102.55|0
1649847480000|2022-04-13 10:58:00|104.85|102.45|104.85|102.45|104.85|102.45|104.85|102.45|0
1649847490000|2022-04-13 10:58:10|104.74|102.34|104.74|102.34|104.74|102.34|104.74|102.34|0
1649847500000|2022-04-13 10:58:20|104.79|102.39|104.85|102.45|104.85|102.45|104.74|102.34|0
1649847510000|2022-04-13 10:58:30|104.9|102.5|104.95|102.55|104.95|102.55|104.9|102.5|0
1649847520000|2022-04-13 10:58:40|105|102.6|105|102.6|105|102.6|105|102.6|0
1649847530000|2022-04-13 10:58:50|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1649847540000|2022-04-13 10:59:00|104.85|102.45|105.06|102.66|105.06|102.66|104.85|102.45|0
1649847550000|2022-04-13 10:59:10|104.9|102.5|105.06|102.66|105.06|102.66|104.9|102.5|0
1649847560000|2022-04-13 10:59:20|104.95|102.55|104.95|102.55|104.95|102.55|104.95|102.55|0
1649847570000|2022-04-13 10:59:30|104.85|102.45|104.85|102.45|104.85|102.45|104.85|102.45|0
1649847580000|2022-04-13 10:59:40|104.95|102.55|105.06|102.66|105.06|102.66|104.95|102.55|0
1649847590000|2022-04-13 10:59:50|104.95|102.55|104.85|102.45|104.95|102.55|104.79|102.39|0
1649847600000|2022-04-13 11:00:00|105|102.6|104.85|102.45|105|102.6|104.85|102.45|0
1649847610000|2022-04-13 11:00:10|104.95|102.55|104.79|102.39|104.95|102.55|104.79|102.39|0
1649847620000|2022-04-13 11:00:20|104.74|102.34|104.85|102.45|104.85|102.45|104.74|102.34|0
1649847630000|2022-04-13 11:00:30|104.74|102.34|104.47|102.07|104.74|102.34|104.42|102.02|0
1649847640000|2022-04-13 11:00:40|104.58|102.18|104.63|102.23|104.63|102.23|104.58|102.18|0
1649847650000|2022-04-13 11:00:50|104.58|102.18|104.74|102.34|104.74|102.34|104.53|102.13|0
1649847660000|2022-04-13 11:01:00|104.79|102.39|104.95|102.55|104.95|102.55|104.79|102.39|0
1649847670000|2022-04-13 11:01:10|104.85|102.45|104.85|102.45|104.9|102.5|104.85|102.45|0
1649847680000|2022-04-13 11:01:20|104.95|102.55|104.95|102.55|104.95|102.55|104.85|102.45|0
1649847690000|2022-04-13 11:01:30|104.9|102.5|104.9|102.5|104.95|102.55|104.9|102.5|0
1649847700000|2022-04-13 11:01:40|105.06|102.66|104.84|102.44|105.06|102.66|104.84|102.44|0
1649847710000|2022-04-13 11:01:50|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1649847720000|2022-04-13 11:02:00|104.95|102.55|105|102.6|105|102.6|104.95|102.55|0
1649847730000|2022-04-13 11:02:10|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1649847740000|2022-04-13 11:02:20|105.16|102.76|105.27|102.87|105.27|102.87|105.16|102.76|0
1649847750000|2022-04-13 11:02:30|105.37|102.97|105.27|102.87|105.37|102.97|105.27|102.87|0
1649847760000|2022-04-13 11:02:40|105.21|102.81|105.16|102.76|105.21|102.81|105.16|102.76|0
1649847770000|2022-04-13 11:02:50|105.21|102.81|105.37|102.97|105.37|102.97|105.16|102.76|0
1649847790000|2022-04-13 11:03:10|105.27|102.87|105.37|102.97|105.37|102.97|105.27|102.87|0
1649847800000|2022-04-13 11:03:20|105.27|102.87|105.37|102.97|105.37|102.97|105.27|102.87|0
1649847810000|2022-04-13 11:03:30|105.48|103.08|105.27|102.87|105.48|103.08|105.27|102.87|0
1649847820000|2022-04-13 11:03:40|105.37|102.97|105.27|102.87|105.37|102.97|105.27|102.87|0
1649847830000|2022-04-13 11:03:50|105.37|102.97|105.48|103.08|105.48|103.08|105.37|102.97|0
1649847840000|2022-04-13 11:04:00|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1649847850000|2022-04-13 11:04:10|105.58|103.18|105.48|103.08|105.58|103.18|105.48|103.08|0
1649847860000|2022-04-13 11:04:20|105.37|102.97|105.37|102.97|105.48|103.08|105.37|102.97|0
1649847870000|2022-04-13 11:04:30|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1649847880000|2022-04-13 11:04:40|105.69|103.29|105.63|103.23|105.69|103.29|105.63|103.23|0
1649847890000|2022-04-13 11:04:50|105.69|103.29|105.58|103.18|105.69|103.29|105.58|103.18|0
1649847900000|2022-04-13 11:05:00|105.69|103.29|105.8|103.4|105.8|103.4|105.69|103.29|0
1649847920000|2022-04-13 11:05:20|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1649847930000|2022-04-13 11:05:30|105.8|103.4|105.9|103.5|105.95|103.55|105.69|103.29|0
1649847940000|2022-04-13 11:05:40|106.01|103.61|106.01|103.61|106.01|103.61|106.01|103.61|0
1649847950000|2022-04-13 11:05:50|106.11|103.71|106.11|103.71|106.11|103.71|106.01|103.61|0
1649847960000|2022-04-13 11:06:00|106.01|103.61|106.11|103.71|106.11|103.71|106.01|103.61|0
1649847970000|2022-04-13 11:06:10|106.01|103.61|106.01|103.61|106.01|103.61|105.9|103.5|0
1649847980000|2022-04-13 11:06:20|106.27|103.87|106.43|104.03|106.43|104.03|106.27|103.87|0
1649847990000|2022-04-13 11:06:30|106.27|103.87|106.54|104.14|106.54|104.14|106.27|103.87|0
1649848000000|2022-04-13 11:06:40|106.43|104.03|106.54|104.14|106.54|104.14|106.43|104.03|0
1649848010000|2022-04-13 11:06:50|106.65|104.25|106.33|103.93|106.65|104.25|106.33|103.93|0
1649848020000|2022-04-13 11:07:00|106.43|104.03|106.59|104.19|106.59|104.19|106.43|104.03|0
1649848030000|2022-04-13 11:07:10|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1649848040000|2022-04-13 11:07:20|106.33|103.93|106.33|103.93|106.33|103.93|106.33|103.93|0
1649848050000|2022-04-13 11:07:30|106.38|103.98|106.38|103.98|106.38|103.98|106.38|103.98|0
1649848060000|2022-04-13 11:07:40|106.33|103.93|106.38|103.98|106.38|103.98|106.33|103.93|0
1649848070000|2022-04-13 11:07:50|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649848080000|2022-04-13 11:08:00|106.33|103.93|106.33|103.93|106.33|103.93|106.33|103.93|0
1649848090000|2022-04-13 11:08:10|106.43|104.03|106.43|104.03|106.43|104.03|106.43|104.03|0
1649848100000|2022-04-13 11:08:20|106.33|103.93|106.54|104.14|106.54|104.14|106.33|103.93|0
1649848130000|2022-04-13 11:08:50|106.43|104.03|106.54|104.14|106.54|104.14|106.43|104.03|0
1649848140000|2022-04-13 11:09:00|106.75|104.35|106.75|104.35|106.75|104.35|106.65|104.25|0
1649848150000|2022-04-13 11:09:10|106.86|104.46|106.75|104.35|106.86|104.46|106.75|104.35|0
1649848160000|2022-04-13 11:09:20|106.65|104.25|106.11|103.71|106.65|104.25|106.01|103.61|0
1649848170000|2022-04-13 11:09:30|106.22|103.82|106.22|103.82|106.22|103.82|106.11|103.71|0
1649848190000|2022-04-13 11:09:50|106.38|103.98|106.32|103.92|106.38|103.98|106.32|103.92|0
1649848200000|2022-04-13 11:10:00|106.43|104.03|106.8|104.4|106.8|104.4|106.43|104.03|0
1649848210000|2022-04-13 11:10:10|106.75|104.35|106.54|104.14|106.75|104.35|106.54|104.14|0
1649848220000|2022-04-13 11:10:20|106.64|104.24|106.43|104.03|106.64|104.24|106.43|104.03|0
1649848230000|2022-04-13 11:10:30|106.54|104.14|106|103.6|106.54|104.14|106|103.6|0
1649848240000|2022-04-13 11:10:40|106.11|103.71|106.11|103.71|106.11|103.71|106.11|103.71|0
1649848250000|2022-04-13 11:10:50|106.16|103.76|106.11|103.71|106.16|103.76|106.11|103.71|0
1649848260000|2022-04-13 11:11:00|106.22|103.82|106.22|103.82|106.22|103.82|106.22|103.82|0
1649848270000|2022-04-13 11:11:10|106.32|103.92|106.43|104.03|106.43|104.03|106.27|103.87|0
1649848280000|2022-04-13 11:11:20|106.32|103.92|106.37|103.97|106.37|103.97|106.32|103.92|0
1649848290000|2022-04-13 11:11:30|106.43|104.03|106.43|104.03|106.54|104.14|106.43|104.03|0
1649848300000|2022-04-13 11:11:40|106.37|103.97|106.54|104.14|106.54|104.14|106.37|103.97|0
1649848310000|2022-04-13 11:11:50|106.43|104.03|106.54|104.14|106.54|104.14|106.43|104.03|0
1649848330000|2022-04-13 11:12:10|106.64|104.24|106.64|104.24|106.64|104.24|106.54|104.14|0
1649848340000|2022-04-13 11:12:20|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1649848370000|2022-04-13 11:12:50|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1649848380000|2022-04-13 11:13:00|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649848390000|2022-04-13 11:13:10|106.54|104.14|106.54|104.14|106.54|104.14|106.54|104.14|0
1649848400000|2022-04-13 11:13:20|106.59|104.19|106.54|104.14|106.59|104.19|106.54|104.14|0
1649848420000|2022-04-13 11:13:40|106.48|104.08|106.86|104.46|106.86|104.46|106.43|104.03|0
1649848430000|2022-04-13 11:13:50|106.96|104.56|106.75|104.35|106.96|104.56|106.75|104.35|0
1649848440000|2022-04-13 11:14:00|106.8|104.4|106.8|104.4|106.8|104.4|106.8|104.4|0
1649848450000|2022-04-13 11:14:10|106.86|104.46|106.86|104.46|106.86|104.46|106.86|104.46|0
1649848460000|2022-04-13 11:14:20|106.75|104.35|106.8|104.4|106.8|104.4|106.75|104.35|0
1649848470000|2022-04-13 11:14:30|106.86|104.46|106.8|104.4|106.86|104.46|106.8|104.4|0
1649848480000|2022-04-13 11:14:40|106.86|104.46|106.86|104.46|106.86|104.46|106.86|104.46|0
1649848490000|2022-04-13 11:14:50|106.75|104.35|106.96|104.56|106.96|104.56|106.75|104.35|0
1649848500000|2022-04-13 11:15:00|107.01|104.61|106.85|104.45|107.01|104.61|106.85|104.45|0
1649848510000|2022-04-13 11:15:10|106.91|104.51|106.91|104.51|106.91|104.51|106.85|104.45|0
1649848520000|2022-04-13 11:15:20|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1649848530000|2022-04-13 11:15:30|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1649848540000|2022-04-13 11:15:40|106.85|104.45|106.75|104.35|106.85|104.45|106.75|104.35|0
1649848550000|2022-04-13 11:15:50|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1649848560000|2022-04-13 11:16:00|106.75|104.35|106.43|104.03|106.75|104.35|106.43|104.03|0
1649848570000|2022-04-13 11:16:10|106.64|104.24|106.75|104.35|106.75|104.35|106.64|104.24|0
1649848580000|2022-04-13 11:16:20|106.85|104.45|106.8|104.4|106.85|104.45|106.8|104.4|0
1649848590000|2022-04-13 11:16:30|106.75|104.35|106.75|104.35|106.75|104.35|106.75|104.35|0
1649848600000|2022-04-13 11:16:40|106.85|104.45|106.53|104.13|106.85|104.45|106.53|104.13|0
1649848610000|2022-04-13 11:16:50|106.64|104.24|106.64|104.24|106.64|104.24|106.53|104.13|0
1649848620000|2022-04-13 11:17:00|106.53|104.13|106.58|104.18|106.64|104.24|106.53|104.13|0
1649848630000|2022-04-13 11:17:10|106.53|104.13|106.53|104.13|106.64|104.24|106.53|104.13|0
1649848640000|2022-04-13 11:17:20|106.58|104.18|106.32|103.92|106.58|104.18|106.32|103.92|0
1649848650000|2022-04-13 11:17:30|106.21|103.81|106.21|103.81|106.21|103.81|106.11|103.71|0
1649848660000|2022-04-13 11:17:40|106.11|103.71|106.21|103.81|106.21|103.81|106.11|103.71|0
1649848670000|2022-04-13 11:17:50|106.11|103.71|106.21|103.81|106.21|103.81|106.11|103.71|0
1649848680000|2022-04-13 11:18:00|106.43|104.03|106.32|103.92|106.43|104.03|106.32|103.92|0
1649848690000|2022-04-13 11:18:10|106.21|103.81|106.32|103.92|106.32|103.92|106.21|103.81|0
1649848700000|2022-04-13 11:18:20|106.21|103.81|106.21|103.81|106.21|103.81|106.16|103.76|0
1649848710000|2022-04-13 11:18:30|106.11|103.71|106.21|103.81|106.21|103.81|106.11|103.71|0
1649848720000|2022-04-13 11:18:40|106.11|103.71|106.05|103.65|106.11|103.71|106.05|103.65|0
1649848730000|2022-04-13 11:18:50|106.11|103.71|106.32|103.92|106.32|103.92|106.11|103.71|0
1649848740000|2022-04-13 11:19:00|106.21|103.81|106.16|103.76|106.21|103.81|106.11|103.71|0
1649848750000|2022-04-13 11:19:10|106.21|103.81|106.32|103.92|106.32|103.92|106.21|103.81|0
1649848760000|2022-04-13 11:19:20|106.26|103.86|106.42|104.02|106.42|104.02|106.26|103.86|0
1649848770000|2022-04-13 11:19:30|106.32|103.92|106.32|103.92|106.32|103.92|106.21|103.81|0
1649848780000|2022-04-13 11:19:40|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649848790000|2022-04-13 11:19:50|106.32|103.92|106.42|104.02|106.42|104.02|106.32|103.92|0
1649848800000|2022-04-13 11:20:00|106.32|103.92|106.37|103.97|106.37|103.97|106.32|103.92|0
1649848810000|2022-04-13 11:20:10|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649848830000|2022-04-13 11:20:30|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1649848840000|2022-04-13 11:20:40|106.32|103.92|106.21|103.81|106.32|103.92|106.21|103.81|0
1649848850000|2022-04-13 11:20:50|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649848860000|2022-04-13 11:21:00|106.05|103.65|106.1|103.7|106.1|103.7|106.05|103.65|0
1649848870000|2022-04-13 11:21:10|106|103.6|106.1|103.7|106.1|103.7|106|103.6|0
1649848880000|2022-04-13 11:21:20|106|103.6|106|103.6|106|103.6|106|103.6|0
1649848890000|2022-04-13 11:21:30|106.1|103.7|106.21|103.81|106.21|103.81|106.1|103.7|0
1649848900000|2022-04-13 11:21:40|106.32|103.92|106.32|103.92|106.32|103.92|106.32|103.92|0
1649848910000|2022-04-13 11:21:50|106.1|103.7|106|103.6|106.1|103.7|106|103.6|0
1649848920000|2022-04-13 11:22:00|106.1|103.7|106.1|103.7|106.1|103.7|106.1|103.7|0
1649848930000|2022-04-13 11:22:10|106|103.6|106.1|103.7|106.1|103.7|106|103.6|0
1649848940000|2022-04-13 11:22:20|106|103.6|106|103.6|106|103.6|105.89|103.49|0
1649848950000|2022-04-13 11:22:30|105.94|103.54|105.89|103.49|105.94|103.54|105.89|103.49|0
1649848960000|2022-04-13 11:22:40|105.94|103.54|106.53|104.13|106.53|104.13|105.94|103.54|0
1649848970000|2022-04-13 11:22:50|106.42|104.02|106.42|104.02|106.47|104.07|106.42|104.02|0
1649848980000|2022-04-13 11:23:00|106.32|103.92|106.21|103.81|106.32|103.92|106.21|103.81|0
1649848990000|2022-04-13 11:23:10|106.15|103.75|106.15|103.75|106.15|103.75|106.15|103.75|0
1649849000000|2022-04-13 11:23:20|106.1|103.7|106.1|103.7|106.15|103.75|106.1|103.7|0
1649849010000|2022-04-13 11:23:30|105.89|103.49|106|103.6|106|103.6|105.89|103.49|0
1649849020000|2022-04-13 11:23:40|105.89|103.49|105.78|103.38|105.89|103.49|105.73|103.33|0
1649849030000|2022-04-13 11:23:50|105.73|103.33|105.68|103.28|105.73|103.33|105.68|103.28|0
1649849040000|2022-04-13 11:24:00|105.78|103.38|105.78|103.38|105.78|103.38|105.78|103.38|0
1649849050000|2022-04-13 11:24:10|105.68|103.28|105.57|103.17|105.68|103.28|105.57|103.17|0
1649849060000|2022-04-13 11:24:20|105.46|103.06|105.41|103.01|105.57|103.17|105.41|103.01|0
1649849070000|2022-04-13 11:24:30|105.46|103.06|105.36|102.96|105.46|103.06|105.36|102.96|0
1649849080000|2022-04-13 11:24:40|105.25|102.85|105.25|102.85|105.25|102.85|105.15|102.75|0
1649849090000|2022-04-13 11:24:50|105.15|102.75|105.15|102.75|105.15|102.75|105.15|102.75|0
1649849100000|2022-04-13 11:25:00|105.25|102.85|105.04|102.64|105.25|102.85|105.04|102.64|0
1649849110000|2022-04-13 11:25:10|104.83|102.43|104.56|102.16|104.83|102.43|104.56|102.16|0
1649849120000|2022-04-13 11:25:20|104.51|102.11|104.62|102.22|104.62|102.22|104.51|102.11|0
1649849130000|2022-04-13 11:25:30|104.51|102.11|104.62|102.22|104.62|102.22|104.51|102.11|0
1649849140000|2022-04-13 11:25:40|104.72|102.32|104.62|102.22|104.72|102.32|104.62|102.22|0
1649849150000|2022-04-13 11:25:50|104.51|102.11|104.62|102.22|104.62|102.22|104.51|102.11|0
1649849160000|2022-04-13 11:26:00|104.72|102.32|104.72|102.32|104.72|102.32|104.72|102.32|0
1649849170000|2022-04-13 11:26:10|104.67|102.27|104.51|102.11|104.72|102.32|104.51|102.11|0
1649849180000|2022-04-13 11:26:20|104.56|102.16|104.62|102.22|104.62|102.22|104.51|102.11|0
1649849190000|2022-04-13 11:26:30|104.51|102.11|104.62|102.22|104.62|102.22|104.51|102.11|0
1649849200000|2022-04-13 11:26:40|104.51|102.11|104.51|102.11|104.62|102.22|104.35|101.95|0
1649849210000|2022-04-13 11:26:50|104.46|102.06|104.51|102.11|104.51|102.11|104.46|102.06|0
1649849220000|2022-04-13 11:27:00|104.46|102.06|104.56|102.16|104.62|102.22|104.46|102.06|0
1649849230000|2022-04-13 11:27:10|104.62|102.22|104.51|102.11|104.62|102.22|104.4|102|0
1649849240000|2022-04-13 11:27:20|104.4|102|104.51|102.11|104.62|102.22|104.4|102|0
1649849250000|2022-04-13 11:27:30|104.61|102.21|104.51|102.11|104.61|102.21|104.51|102.11|0
1649849260000|2022-04-13 11:27:40|104.61|102.21|104.72|102.32|104.72|102.32|104.61|102.21|0
1649849270000|2022-04-13 11:27:50|104.83|102.43|104.93|102.53|104.93|102.53|104.83|102.43|0
1649849290000|2022-04-13 11:28:10|104.83|102.43|105.25|102.85|105.25|102.85|104.83|102.43|0
1649849310000|2022-04-13 11:28:30|105.14|102.74|105.04|102.64|105.14|102.74|105.04|102.64|0
1649849320000|2022-04-13 11:28:40|105.14|102.74|105.35|102.95|105.35|102.95|105.14|102.74|0
1649849330000|2022-04-13 11:28:50|105.41|103.01|105.41|103.01|105.46|103.06|105.41|103.01|0
1649849340000|2022-04-13 11:29:00|105.57|103.17|105.14|102.74|105.57|103.17|105.14|102.74|0
1649849350000|2022-04-13 11:29:10|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1649849360000|2022-04-13 11:29:20|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1649849370000|2022-04-13 11:29:30|105.19|102.79|105.25|102.85|105.25|102.85|105.19|102.79|0
1649849380000|2022-04-13 11:29:40|105.35|102.95|105.35|102.95|105.35|102.95|105.35|102.95|0
1649849390000|2022-04-13 11:29:50|105.3|102.9|105.57|103.17|105.67|103.27|105.3|102.9|0
1649849400000|2022-04-13 11:30:00|105.51|103.11|105.46|103.06|105.57|103.17|105.46|103.06|0
1649849410000|2022-04-13 11:30:10|105.35|102.95|105.46|103.06|105.46|103.06|105.35|102.95|0
1649849420000|2022-04-13 11:30:20|105.35|102.95|105.25|102.85|105.46|103.06|105.25|102.85|0
1649849430000|2022-04-13 11:30:30|105.35|102.95|105.25|102.85|105.35|102.95|105.25|102.85|0
1649849440000|2022-04-13 11:30:40|105.35|102.95|105.35|102.95|105.35|102.95|105.35|102.95|0
1649849450000|2022-04-13 11:30:50|105.46|103.06|105.46|103.06|105.46|103.06|105.46|103.06|0
1649849460000|2022-04-13 11:31:00|105.56|103.16|105.46|103.06|105.56|103.16|105.46|103.06|0
1649849470000|2022-04-13 11:31:10|105.56|103.16|105.35|102.95|105.56|103.16|105.35|102.95|0
1649849480000|2022-04-13 11:31:20|105.4|103|105.14|102.74|105.4|103|105.14|102.74|0
1649849490000|2022-04-13 11:31:30|105.03|102.63|104.72|102.32|105.03|102.63|104.72|102.32|0
1649849500000|2022-04-13 11:31:40|104.82|102.42|104.82|102.42|104.82|102.42|104.72|102.32|0
1649849510000|2022-04-13 11:31:50|104.87|102.47|104.93|102.53|104.93|102.53|104.87|102.47|0
1649849520000|2022-04-13 11:32:00|104.82|102.42|104.82|102.42|104.82|102.42|104.82|102.42|0
1649849530000|2022-04-13 11:32:10|104.72|102.32|104.82|102.42|104.82|102.42|104.72|102.32|0
1649849540000|2022-04-13 11:32:20|104.72|102.32|104.72|102.32|104.72|102.32|104.72|102.32|0
1649849550000|2022-04-13 11:32:30|104.82|102.42|104.82|102.42|104.82|102.42|104.72|102.32|0
1649849570000|2022-04-13 11:32:50|104.72|102.32|104.4|102|104.72|102.32|104.4|102|0
1649849580000|2022-04-13 11:33:00|104.35|101.95|104.4|102|104.4|102|104.29|101.89|0
1649849590000|2022-04-13 11:33:10|104.29|101.89|104.4|102|104.4|102|104.29|101.89|0
1649849600000|2022-04-13 11:33:20|104.35|101.95|104.19|101.79|104.35|101.95|104.19|101.79|0
1649849610000|2022-04-13 11:33:30|103.98|101.58|103.87|101.47|103.98|101.58|103.87|101.47|0
1649849620000|2022-04-13 11:33:40|104.08|101.68|103.98|101.58|104.08|101.68|103.98|101.58|0
1649849630000|2022-04-13 11:33:50|103.87|101.47|103.77|101.37|103.87|101.47|103.77|101.37|0
1649849640000|2022-04-13 11:34:00|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1649849650000|2022-04-13 11:34:10|104.08|101.68|104.08|101.68|104.08|101.68|104.03|101.63|0
1649849660000|2022-04-13 11:34:20|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1649849670000|2022-04-13 11:34:30|103.92|101.52|103.92|101.52|103.92|101.52|103.92|101.52|0
1649849680000|2022-04-13 11:34:40|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1649849690000|2022-04-13 11:34:50|104.08|101.68|103.77|101.37|104.08|101.68|103.77|101.37|0
1649849700000|2022-04-13 11:35:00|103.87|101.47|103.98|101.58|103.98|101.58|103.82|101.42|0
1649849710000|2022-04-13 11:35:10|103.92|101.52|103.77|101.37|103.92|101.52|103.77|101.37|0
1649849720000|2022-04-13 11:35:20|103.87|101.47|103.87|101.47|103.87|101.47|103.77|101.37|0
1649849730000|2022-04-13 11:35:30|103.77|101.37|103.71|101.31|103.77|101.37|103.71|101.31|0
1649849740000|2022-04-13 11:35:40|103.77|101.37|103.98|101.58|103.98|101.58|103.77|101.37|0
1649849750000|2022-04-13 11:35:50|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1649849760000|2022-04-13 11:36:00|103.82|101.42|103.87|101.47|103.87|101.47|103.82|101.42|0
1649849770000|2022-04-13 11:36:10|103.77|101.37|103.87|101.47|103.87|101.47|103.77|101.37|0
1649849780000|2022-04-13 11:36:20|103.82|101.42|103.77|101.37|103.82|101.42|103.77|101.37|0
1649849790000|2022-04-13 11:36:30|103.87|101.47|104.19|101.79|104.19|101.79|103.87|101.47|0
1649849800000|2022-04-13 11:36:40|104.08|101.68|104.03|101.63|104.19|101.79|104.03|101.63|0
1649849810000|2022-04-13 11:36:50|103.98|101.58|103.87|101.47|103.98|101.58|103.87|101.47|0
1649849820000|2022-04-13 11:37:00|103.98|101.58|104.08|101.68|104.08|101.68|103.87|101.47|0
1649849830000|2022-04-13 11:37:10|103.87|101.47|103.66|101.26|103.98|101.58|103.56|101.16|0
1649849840000|2022-04-13 11:37:20|103.56|101.16|103.56|101.16|103.56|101.16|103.56|101.16|0
1649849850000|2022-04-13 11:37:30|103.5|101.1|103.24|100.84|103.5|101.1|103.24|100.84|0
1649849860000|2022-04-13 11:37:40|103.35|100.95|103.4|101|103.45|101.05|103.35|100.95|0
1649849870000|2022-04-13 11:37:50|103.35|100.95|103.35|100.95|103.45|101.05|103.35|100.95|0
1649849880000|2022-04-13 11:38:00|103.24|100.84|103.14|100.74|103.24|100.84|103.14|100.74|0
1649849890000|2022-04-13 11:38:10|103.03|100.63|103.03|100.63|103.08|100.68|103.03|100.63|0
1649849900000|2022-04-13 11:38:20|103.14|100.74|103.14|100.74|103.24|100.84|103.14|100.74|0
1649849910000|2022-04-13 11:38:30|103.08|100.68|103.08|100.68|103.08|100.68|103.08|100.68|0
1649849920000|2022-04-13 11:38:40|103.14|100.74|103.14|100.74|103.19|100.79|103.14|100.74|0
1649849930000|2022-04-13 11:38:50|103.19|100.79|103.24|100.84|103.24|100.84|103.19|100.79|0
1649849940000|2022-04-13 11:39:00|103.14|100.74|103.35|100.95|103.35|100.95|103.14|100.74|0
1649849950000|2022-04-13 11:39:10|103.4|101|103.55|101.15|103.55|101.15|103.4|101|0
1649849960000|2022-04-13 11:39:20|103.5|101.1|103.45|101.05|103.55|101.15|103.45|101.05|0
1649849980000|2022-04-13 11:39:40|103.4|101|103.45|101.05|103.45|101.05|103.4|101|0
1649849990000|2022-04-13 11:39:50|103.55|101.15|103.24|100.84|103.55|101.15|103.24|100.84|0
1649850000000|2022-04-13 11:40:00|103.08|100.68|103.24|100.84|103.24|100.84|103.03|100.63|0
1649850010000|2022-04-13 11:40:10|103.19|100.79|103.14|100.74|103.19|100.79|103.14|100.74|0
1649850020000|2022-04-13 11:40:20|103.08|100.68|103.03|100.63|103.24|100.84|103.03|100.63|0
1649850030000|2022-04-13 11:40:30|103.14|100.74|103.08|100.68|103.14|100.74|103.08|100.68|0
1649850040000|2022-04-13 11:40:40|103.03|100.63|103.14|100.74|103.14|100.74|103.03|100.63|0
1649850050000|2022-04-13 11:40:50|103.24|100.84|102.82|100.42|103.24|100.84|102.82|100.42|0
1649850060000|2022-04-13 11:41:00|102.72|100.32|102.61|100.21|102.72|100.32|102.61|100.21|0
1649850070000|2022-04-13 11:41:10|102.51|100.11|102.2|99.8|102.51|100.11|102.2|99.8|0
1649850080000|2022-04-13 11:41:20|102.09|99.69|102.2|99.8|102.25|99.85|102.09|99.69|0
1649850090000|2022-04-13 11:41:30|102.09|99.69|101.99|99.59|102.09|99.69|101.99|99.59|0
1649850100000|2022-04-13 11:41:40|101.89|99.49|101.93|99.53|101.99|99.59|101.89|99.49|0
1649850110000|2022-04-13 11:41:50|101.99|99.59|101.88|99.48|101.99|99.59|101.83|99.43|0
1649850120000|2022-04-13 11:42:00|102.09|99.69|101.99|99.59|102.09|99.69|101.88|99.48|0
1649850130000|2022-04-13 11:42:10|101.88|99.48|101.88|99.48|101.88|99.48|101.78|99.38|0
1649850140000|2022-04-13 11:42:20|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1649850160000|2022-04-13 11:42:40|101.88|99.48|101.83|99.43|101.88|99.48|101.83|99.43|0
1649850170000|2022-04-13 11:42:50|101.88|99.48|101.78|99.38|101.88|99.48|101.78|99.38|0
1649850180000|2022-04-13 11:43:00|101.83|99.43|101.78|99.38|101.88|99.48|101.78|99.38|0
1649850190000|2022-04-13 11:43:10|101.68|99.28|101.68|99.28|101.68|99.28|101.68|99.28|0
1649850200000|2022-04-13 11:43:20|101.78|99.38|101.68|99.28|101.78|99.38|101.68|99.28|0
1649850220000|2022-04-13 11:43:40|101.78|99.38|101.78|99.38|101.78|99.38|101.78|99.38|0
1649850230000|2022-04-13 11:43:50|101.83|99.43|101.68|99.28|101.83|99.43|101.68|99.28|0
1649850240000|2022-04-13 11:44:00|101.73|99.33|101.78|99.38|101.78|99.38|101.73|99.33|0
1649850250000|2022-04-13 11:44:10|101.73|99.33|101.68|99.28|101.78|99.38|101.68|99.28|0
1649850260000|2022-04-13 11:44:20|101.57|99.17|101.68|99.28|101.68|99.28|101.57|99.17|0
1649850270000|2022-04-13 11:44:30|101.52|99.12|101.47|99.07|101.52|99.12|101.47|99.07|0
1649850290000|2022-04-13 11:44:50|101.57|99.17|101.57|99.17|101.57|99.17|101.47|99.07|0
1649850300000|2022-04-13 11:45:00|101.68|99.28|101.78|99.38|101.78|99.38|101.68|99.28|0
1649850310000|2022-04-13 11:45:10|101.83|99.43|101.72|99.32|101.83|99.43|101.72|99.32|0
1649850320000|2022-04-13 11:45:20|101.88|99.48|101.88|99.48|101.93|99.53|101.88|99.48|0
1649850330000|2022-04-13 11:45:30|101.93|99.53|101.88|99.48|101.93|99.53|101.88|99.48|0
1649850340000|2022-04-13 11:45:40|101.99|99.59|101.88|99.48|101.99|99.59|101.88|99.48|0
1649850350000|2022-04-13 11:45:50|101.78|99.38|101.67|99.27|101.78|99.38|101.67|99.27|0
1649850360000|2022-04-13 11:46:00|101.57|99.17|101.57|99.17|101.57|99.17|101.57|99.17|0
1649850380000|2022-04-13 11:46:20|101.47|99.07|101.47|99.07|101.47|99.07|101.47|99.07|0
1649850390000|2022-04-13 11:46:30|101.41|99.01|101.47|99.07|101.47|99.07|101.41|99.01|0
1649850400000|2022-04-13 11:46:40|101.57|99.17|101.57|99.17|101.57|99.17|101.57|99.17|0
1649850410000|2022-04-13 11:46:50|101.62|99.22|101.57|99.17|101.62|99.22|101.57|99.17|0
1649850420000|2022-04-13 11:47:00|101.67|99.27|101.67|99.27|101.67|99.27|101.67|99.27|0
1649850430000|2022-04-13 11:47:10|101.72|99.32|101.67|99.27|101.78|99.38|101.67|99.27|0
1649850440000|2022-04-13 11:47:20|101.57|99.17|101.57|99.17|101.57|99.17|101.57|99.17|0
1649850450000|2022-04-13 11:47:30|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1649850460000|2022-04-13 11:47:40|101.47|99.07|101.67|99.27|101.67|99.27|101.47|99.07|0
1649850470000|2022-04-13 11:47:50|101.62|99.22|101.62|99.22|101.62|99.22|101.62|99.22|0
1649850480000|2022-04-13 11:48:00|101.57|99.17|101.47|99.07|101.57|99.17|101.47|99.07|0
1649850490000|2022-04-13 11:48:10|101.52|99.12|101.78|99.38|101.78|99.38|101.52|99.12|0
1649850500000|2022-04-13 11:48:20|101.67|99.27|101.57|99.17|101.72|99.32|101.57|99.17|0
1649850520000|2022-04-13 11:48:40|101.62|99.22|101.67|99.27|101.67|99.27|101.62|99.22|0
1649850530000|2022-04-13 11:48:50|101.62|99.22|101.57|99.17|101.62|99.22|101.57|99.17|0
1649850540000|2022-04-13 11:49:00|101.47|99.07|101.26|98.86|101.57|99.17|101.26|98.86|0
1649850550000|2022-04-13 11:49:10|101.36|98.96|101.47|99.07|101.47|99.07|101.36|98.96|0
1649850560000|2022-04-13 11:49:20|101.41|99.01|101.26|98.86|101.41|99.01|101.16|98.76|0
1649850570000|2022-04-13 11:49:30|101.16|98.76|101.16|98.76|101.16|98.76|101.16|98.76|0
1649850580000|2022-04-13 11:49:40|101.05|98.65|101.16|98.76|101.16|98.76|101.05|98.65|0
1649850590000|2022-04-13 11:49:50|101.05|98.65|101.05|98.65|101.05|98.65|101.05|98.65|0
1649850600000|2022-04-13 11:50:00|101.15|98.75|100.95|98.55|101.15|98.75|100.95|98.55|0
1649850610000|2022-04-13 11:50:10|100.79|98.39|101.05|98.65|101.05|98.65|100.79|98.39|0
1649850620000|2022-04-13 11:50:20|101.15|98.75|100.95|98.55|101.15|98.75|100.95|98.55|0
1649850630000|2022-04-13 11:50:30|101.15|98.75|101.15|98.75|101.15|98.75|101.05|98.65|0
1649850640000|2022-04-13 11:50:40|101.05|98.65|100.85|98.45|101.05|98.65|100.85|98.45|0
1649850650000|2022-04-13 11:50:50|100.74|98.34|100.84|98.44|100.85|98.45|100.74|98.34|0
1649850660000|2022-04-13 11:51:00|100.74|98.34|100.84|98.44|100.84|98.44|100.74|98.34|0
1649850670000|2022-04-13 11:51:10|100.54|98.14|100.54|98.14|100.54|98.14|100.54|98.14|0
1649850690000|2022-04-13 11:51:30|100.64|98.24|100.64|98.24|100.64|98.24|100.64|98.24|0
1649850700000|2022-04-13 11:51:40|100.54|98.14|100.54|98.14|100.54|98.14|100.54|98.14|0
1649850710000|2022-04-13 11:51:50|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1649850720000|2022-04-13 11:52:00|100.38|97.98|100.38|97.98|100.43|98.03|100.38|97.98|0
1649850730000|2022-04-13 11:52:10|100.23|97.83|100.43|98.03|100.43|98.03|100.23|97.83|0
1649850750000|2022-04-13 11:52:30|100.48|98.08|100.48|98.08|100.54|98.14|100.48|98.08|0
1649850760000|2022-04-13 11:52:40|100.43|98.03|100.43|98.03|100.48|98.08|100.43|98.03|0
1649850770000|2022-04-13 11:52:50|100.53|98.13|100.48|98.08|100.53|98.13|100.43|98.03|0
1649850780000|2022-04-13 11:53:00|100.53|98.13|100.43|98.03|100.53|98.13|100.43|98.03|0
1649850790000|2022-04-13 11:53:10|100.53|98.13|100.53|98.13|100.53|98.13|100.53|98.13|0
1649850800000|2022-04-13 11:53:20|100.43|98.03|100.33|97.93|100.43|98.03|100.33|97.93|0
1649850810000|2022-04-13 11:53:30|100.23|97.83|100.12|97.72|100.23|97.83|100.12|97.72|0
1649850820000|2022-04-13 11:53:40|99.92|97.52|99.92|97.52|99.92|97.52|99.92|97.52|0
1649850830000|2022-04-13 11:53:50|100.02|97.62|100.12|97.72|100.23|97.83|100.02|97.62|0
1649850840000|2022-04-13 11:54:00|100.02|97.62|99.82|97.42|100.12|97.72|99.82|97.42|0
1649850870000|2022-04-13 11:54:30|99.71|97.31|99.71|97.31|99.71|97.31|99.71|97.31|0
1649850880000|2022-04-13 11:54:40|99.61|97.21|99.61|97.21|99.71|97.31|99.61|97.21|0
1649850890000|2022-04-13 11:54:50|99.2|96.8|99.41|97.01|99.41|97.01|99.2|96.8|0
1649850900000|2022-04-13 11:55:00|99.3|96.9|99.3|96.9|99.3|96.9|99.2|96.8|0
1649850910000|2022-04-13 11:55:10|99.25|96.85|98.9|96.5|99.3|96.9|98.9|96.5|0
1649850920000|2022-04-13 11:55:20|99|96.6|98.8|96.4|99|96.6|98.8|96.4|0
1649850940000|2022-04-13 11:55:40|98.9|96.5|99.1|96.7|99.1|96.7|98.9|96.5|0
1649850950000|2022-04-13 11:55:50|99|96.6|99|96.6|99|96.6|98.8|96.4|0
1649850960000|2022-04-13 11:56:00|98.9|96.5|98.95|96.55|99|96.6|98.9|96.5|0
1649850970000|2022-04-13 11:56:10|99|96.6|98.8|96.4|99|96.6|98.8|96.4|0
1649850980000|2022-04-13 11:56:20|98.84|96.44|98.8|96.4|98.9|96.5|98.8|96.4|0
1649850990000|2022-04-13 11:56:30|98.84|96.44|98.79|96.39|98.84|96.44|98.79|96.39|0
1649851000000|2022-04-13 11:56:40|98.9|96.5|99|96.6|99|96.6|98.9|96.5|0
1649851010000|2022-04-13 11:56:50|99.1|96.7|99.1|96.7|99.1|96.7|99|96.6|0
1649851020000|2022-04-13 11:57:00|99|96.6|99|96.6|99|96.6|99|96.6|0
1649851030000|2022-04-13 11:57:10|98.79|96.39|98.69|96.29|98.79|96.39|98.69|96.29|0
1649851040000|2022-04-13 11:57:20|98.29|95.89|98.39|95.99|98.39|95.99|98.29|95.89|0
1649851050000|2022-04-13 11:57:30|98.29|95.89|98.19|95.79|98.29|95.89|98.19|95.79|0
1649851060000|2022-04-13 11:57:40|97.98|95.58|97.68|95.28|97.98|95.58|97.68|95.28|0
1649851070000|2022-04-13 11:57:50|97.58|95.18|97.48|95.08|97.58|95.18|97.48|95.08|0
1649851080000|2022-04-13 11:58:00|97.58|95.18|97.08|94.68|97.58|95.18|97.08|94.68|0
1649851090000|2022-04-13 11:58:10|96.98|94.58|97.08|94.68|97.08|94.68|96.88|94.48|0
1649851100000|2022-04-13 11:58:20|97.18|94.78|97.18|94.78|97.18|94.78|97.08|94.68|0
1649851110000|2022-04-13 11:58:30|97.28|94.88|97.38|94.98|97.38|94.98|97.28|94.88|0
1649851120000|2022-04-13 11:58:40|97.48|95.08|97.48|95.08|97.58|95.18|97.48|95.08|0
1649851130000|2022-04-13 11:58:50|97.38|94.98|97.68|95.28|97.68|95.28|97.38|94.98|0
1649851140000|2022-04-13 11:59:00|97.48|95.08|97.18|94.78|97.48|95.08|97.18|94.78|0
1649851150000|2022-04-13 11:59:10|97.08|94.68|97.08|94.68|97.12|94.72|97.08|94.68|0
1649851160000|2022-04-13 11:59:20|97.18|94.78|97.58|95.18|97.58|95.18|97.18|94.78|0
1649851170000|2022-04-13 11:59:30|97.63|95.23|97.78|95.38|97.78|95.38|97.63|95.23|0
1649851180000|2022-04-13 11:59:40|97.88|95.48|97.78|95.38|97.88|95.48|97.78|95.38|0
1649851190000|2022-04-13 11:59:50|97.83|95.43|97.78|95.38|97.83|95.43|97.68|95.28|0
1649851200000|2022-04-13 12:00:00|97.58|95.18|97.68|95.28|97.78|95.38|97.58|95.18|0
1649851210000|2022-04-13 12:00:10|97.78|95.38|97.48|95.08|97.78|95.38|97.48|95.08|0
1649851220000|2022-04-13 12:00:20|97.28|94.88|97.48|95.08|97.48|95.08|97.18|94.78|0
1649851230000|2022-04-13 12:00:30|97.58|95.18|97.68|95.28|97.68|95.28|97.48|95.08|0
1649851240000|2022-04-13 12:00:40|97.78|95.38|97.88|95.48|97.88|95.48|97.78|95.38|0
1649851250000|2022-04-13 12:00:50|97.78|95.38|97.88|95.48|97.88|95.48|97.78|95.38|0
1649851260000|2022-04-13 12:01:00|97.93|95.53|97.98|95.58|97.98|95.58|97.88|95.48|0
1649851280000|2022-04-13 12:01:20|97.88|95.48|97.98|95.58|97.98|95.58|97.88|95.48|0
1649851290000|2022-04-13 12:01:30|97.88|95.48|97.98|95.58|97.98|95.58|97.88|95.48|0
1649851300000|2022-04-13 12:01:40|97.83|95.43|97.88|95.48|97.88|95.48|97.78|95.38|0
1649851310000|2022-04-13 12:01:50|98.08|95.68|98.28|95.88|98.28|95.88|98.08|95.68|0
1649851320000|2022-04-13 12:02:00|98.23|95.83|98.18|95.78|98.23|95.83|98.18|95.78|0
1649851330000|2022-04-13 12:02:10|98.28|95.88|98.18|95.78|98.28|95.88|98.18|95.78|0
1649851340000|2022-04-13 12:02:20|98.08|95.68|98.28|95.88|98.28|95.88|98.08|95.68|0
1649851350000|2022-04-13 12:02:30|98.18|95.78|98.18|95.78|98.18|95.78|98.18|95.78|0
1649851360000|2022-04-13 12:02:40|98.08|95.68|98.18|95.78|98.18|95.78|98.08|95.68|0
1649851370000|2022-04-13 12:02:50|98.28|95.88|98.38|95.98|98.38|95.98|98.28|95.88|0
1649851380000|2022-04-13 12:03:00|98.23|95.83|98.38|95.98|98.38|95.98|98.23|95.83|0
1649851390000|2022-04-13 12:03:10|98.28|95.88|98.08|95.68|98.38|95.98|98.08|95.68|0
1649851400000|2022-04-13 12:03:20|97.98|95.58|98.03|95.63|98.08|95.68|97.98|95.58|0
1649851410000|2022-04-13 12:03:30|97.93|95.53|97.98|95.58|97.98|95.58|97.88|95.48|0
1649851420000|2022-04-13 12:03:40|97.88|95.48|98.08|95.68|98.08|95.68|97.88|95.48|0
1649851430000|2022-04-13 12:03:50|97.98|95.58|97.98|95.58|97.98|95.58|97.98|95.58|0
1649851440000|2022-04-13 12:04:00|97.88|95.48|97.93|95.53|97.93|95.53|97.88|95.48|0
1649851450000|2022-04-13 12:04:10|97.88|95.48|97.88|95.48|97.88|95.48|97.88|95.48|0
1649851460000|2022-04-13 12:04:20|97.83|95.43|97.57|95.17|97.83|95.43|97.57|95.17|0
1649851470000|2022-04-13 12:04:30|97.27|94.87|97.47|95.07|97.47|95.07|97.27|94.87|0
1649851480000|2022-04-13 12:04:40|97.37|94.97|97.47|95.07|97.47|95.07|97.37|94.97|0
1649851490000|2022-04-13 12:04:50|97.57|95.17|97.37|94.97|97.57|95.17|97.32|94.92|0
1649851500000|2022-04-13 12:05:00|96.97|94.57|96.77|94.37|97.07|94.67|96.77|94.37|0
1649851510000|2022-04-13 12:05:10|96.57|94.17|96.67|94.27|96.87|94.47|96.57|94.17|0
1649851520000|2022-04-13 12:05:20|96.77|94.37|96.77|94.37|96.82|94.42|96.77|94.37|0
1649851530000|2022-04-13 12:05:30|96.82|94.42|96.77|94.37|96.82|94.42|96.77|94.37|0
1649851540000|2022-04-13 12:05:40|96.57|94.17|96.97|94.57|96.97|94.57|96.57|94.17|0
1649851550000|2022-04-13 12:05:50|96.77|94.37|97.07|94.67|97.07|94.67|96.77|94.37|0
1649851560000|2022-04-13 12:06:00|97.02|94.62|97.07|94.67|97.07|94.67|97.02|94.62|0
1649851570000|2022-04-13 12:06:10|96.97|94.57|96.97|94.57|97.02|94.62|96.97|94.57|0
1649851580000|2022-04-13 12:06:20|96.77|94.37|96.67|94.27|96.87|94.47|96.67|94.27|0
1649851590000|2022-04-13 12:06:30|96.57|94.17|96.57|94.17|96.67|94.27|96.57|94.17|0
1649851600000|2022-04-13 12:06:40|96.67|94.27|96.77|94.37|96.87|94.47|96.67|94.27|0
1649851610000|2022-04-13 12:06:50|96.67|94.27|97.07|94.67|97.07|94.67|96.67|94.27|0
1649851620000|2022-04-13 12:07:00|97.27|94.87|97.57|95.17|97.57|95.17|97.27|94.87|0
1649851630000|2022-04-13 12:07:10|97.67|95.27|97.37|94.97|97.67|95.27|97.37|94.97|0
1649851640000|2022-04-13 12:07:20|97.47|95.07|97.22|94.82|97.47|95.07|97.22|94.82|0
1649851650000|2022-04-13 12:07:30|97.07|94.67|97.17|94.77|97.17|94.77|97.07|94.67|0
1649851660000|2022-04-13 12:07:40|97.07|94.67|97.07|94.67|97.07|94.67|96.97|94.57|0
1649851680000|2022-04-13 12:08:00|97.17|94.77|97.17|94.77|97.17|94.77|97.12|94.72|0
1649851690000|2022-04-13 12:08:10|97.07|94.67|96.47|94.07|97.07|94.67|96.47|94.07|0
1649851700000|2022-04-13 12:08:20|96.37|93.97|96.27|93.87|96.37|93.97|96.22|93.82|0
1649851710000|2022-04-13 12:08:30|96.37|93.97|96.57|94.17|96.57|94.17|96.37|93.97|0
1649851720000|2022-04-13 12:08:40|96.67|94.27|96.57|94.17|96.67|94.27|96.57|94.17|0
1649851730000|2022-04-13 12:08:50|96.47|94.07|96.37|93.97|96.47|94.07|96.27|93.87|0
1649851740000|2022-04-13 12:09:00|96.32|93.92|96.32|93.92|96.32|93.92|96.27|93.87|0
1649851750000|2022-04-13 12:09:10|96.27|93.87|96.27|93.87|96.27|93.87|96.17|93.77|0
1649851760000|2022-04-13 12:09:20|96.17|93.77|95.97|93.57|96.17|93.77|95.97|93.57|0
1649851770000|2022-04-13 12:09:30|96.07|93.67|96.02|93.62|96.07|93.67|95.97|93.57|0
1649851780000|2022-04-13 12:09:40|95.97|93.57|95.87|93.47|95.97|93.57|95.87|93.47|0
1649851790000|2022-04-13 12:09:50|95.97|93.57|95.77|93.37|95.97|93.57|95.77|93.37|0
1649851800000|2022-04-13 12:10:00|95.67|93.27|95.87|93.47|95.87|93.47|95.67|93.27|0
1649851810000|2022-04-13 12:10:10|95.97|93.57|96.07|93.67|96.07|93.67|95.87|93.47|0
1649851820000|2022-04-13 12:10:20|95.97|93.57|96.11|93.71|96.11|93.71|95.97|93.57|0
1649851830000|2022-04-13 12:10:30|96.17|93.77|96.01|93.61|96.17|93.77|95.97|93.57|0
1649851840000|2022-04-13 12:10:40|95.97|93.57|95.87|93.47|95.97|93.57|95.87|93.47|0
1649851850000|2022-04-13 12:10:50|96.07|93.67|95.87|93.47|96.07|93.67|95.87|93.47|0
1649851860000|2022-04-13 12:11:00|95.77|93.37|95.57|93.17|95.77|93.37|95.57|93.17|0
1649851870000|2022-04-13 12:11:10|95.67|93.27|95.77|93.37|95.77|93.37|95.67|93.27|0
1649851880000|2022-04-13 12:11:20|95.81|93.41|95.97|93.57|95.97|93.57|95.81|93.41|0
1649851890000|2022-04-13 12:11:30|95.87|93.47|96.07|93.67|96.07|93.67|95.87|93.47|0
1649851900000|2022-04-13 12:11:40|96.01|93.61|95.97|93.57|96.01|93.61|95.97|93.57|0
1649851910000|2022-04-13 12:11:50|96.07|93.67|95.97|93.57|96.07|93.67|95.97|93.57|0
1649851920000|2022-04-13 12:12:00|96.07|93.67|95.87|93.47|96.07|93.67|95.77|93.37|0
1649851930000|2022-04-13 12:12:10|95.97|93.57|96.57|94.17|96.57|94.17|95.97|93.57|0
1649851940000|2022-04-13 12:12:20|96.41|94.01|96.46|94.06|96.46|94.06|96.36|93.96|0
1649851950000|2022-04-13 12:12:30|96.36|93.96|96.56|94.16|96.56|94.16|96.36|93.96|0
1649851960000|2022-04-13 12:12:40|96.51|94.11|96.36|93.96|96.51|94.11|96.36|93.96|0
1649851970000|2022-04-13 12:12:50|96.26|93.86|96.16|93.76|96.26|93.86|96.07|93.67|0
1649851980000|2022-04-13 12:13:00|96.26|93.86|96.36|93.96|96.36|93.96|96.16|93.76|0
1649851990000|2022-04-13 12:13:10|96.46|94.06|96.56|94.16|96.56|94.16|96.46|94.06|0
1649852000000|2022-04-13 12:13:20|96.66|94.26|96.66|94.26|96.66|94.26|96.66|94.26|0
1649852010000|2022-04-13 12:13:30|96.76|94.36|96.76|94.36|96.86|94.46|96.76|94.36|0
1649852020000|2022-04-13 12:13:40|96.66|94.26|96.71|94.31|96.71|94.31|96.66|94.26|0
1649852030000|2022-04-13 12:13:50|96.66|94.26|96.66|94.26|96.76|94.36|96.66|94.26|0
1649852040000|2022-04-13 12:14:00|96.56|94.16|96.66|94.26|96.66|94.26|96.56|94.16|0
1649852050000|2022-04-13 12:14:10|96.56|94.16|96.76|94.36|96.76|94.36|96.56|94.16|0
1649852060000|2022-04-13 12:14:20|96.86|94.46|96.76|94.36|96.86|94.46|96.66|94.26|0
1649852070000|2022-04-13 12:14:30|96.66|94.26|96.76|94.36|96.76|94.36|96.56|94.16|0
1649852080000|2022-04-13 12:14:40|96.66|94.26|96.66|94.26|96.76|94.36|96.66|94.26|0
1649852090000|2022-04-13 12:14:50|96.71|94.31|96.66|94.26|96.71|94.31|96.66|94.26|0
1649852100000|2022-04-13 12:15:00|96.36|93.96|96.36|93.96|96.56|94.16|96.36|93.96|0
1649852110000|2022-04-13 12:15:10|96.26|93.86|96.21|93.81|96.36|93.96|96.21|93.81|0
1649852120000|2022-04-13 12:15:20|96.16|93.76|96.16|93.76|96.16|93.76|96.16|93.76|0
1649852130000|2022-04-13 12:15:30|96.06|93.66|96.06|93.66|96.06|93.66|95.96|93.56|0
1649852140000|2022-04-13 12:15:40|96.16|93.76|96.16|93.76|96.16|93.76|96.16|93.76|0
1649852150000|2022-04-13 12:15:50|95.86|93.46|95.86|93.46|95.86|93.46|95.76|93.36|0
1649852160000|2022-04-13 12:16:00|95.96|93.56|96.46|94.06|96.46|94.06|95.96|93.56|0
1649852170000|2022-04-13 12:16:10|96.56|94.16|96.76|94.36|96.76|94.36|96.56|94.16|0
1649852180000|2022-04-13 12:16:20|96.66|94.26|96.66|94.26|96.66|94.26|96.61|94.21|0
1649852190000|2022-04-13 12:16:30|96.71|94.31|96.66|94.26|96.71|94.31|96.66|94.26|0
1649852200000|2022-04-13 12:16:40|96.76|94.36|96.76|94.36|96.76|94.36|96.66|94.26|0
1649852210000|2022-04-13 12:16:50|96.86|94.46|96.96|94.56|96.96|94.56|96.86|94.46|0
1649852220000|2022-04-13 12:17:00|97.06|94.66|97.26|94.86|97.26|94.86|97.06|94.66|0
1649852230000|2022-04-13 12:17:10|97.16|94.76|97.36|94.96|97.36|94.96|97.16|94.76|0
1649852240000|2022-04-13 12:17:20|97.46|95.06|97.57|95.17|97.57|95.17|97.46|95.06|0
1649852250000|2022-04-13 12:17:30|97.36|94.96|97.16|94.76|97.36|94.96|97.16|94.76|0
1649852260000|2022-04-13 12:17:40|97.31|94.91|97.31|94.91|97.36|94.96|97.31|94.91|0
1649852270000|2022-04-13 12:17:50|97.36|94.96|97.26|94.86|97.36|94.96|97.26|94.86|0
1649852280000|2022-04-13 12:18:00|97.36|94.96|97.26|94.86|97.36|94.96|97.26|94.86|0
1649852290000|2022-04-13 12:18:10|97.36|94.96|97.36|94.96|97.36|94.96|97.36|94.96|0
1649852300000|2022-04-13 12:18:20|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1649852310000|2022-04-13 12:18:30|97.67|95.27|97.56|95.16|97.67|95.27|97.56|95.16|0
1649852320000|2022-04-13 12:18:40|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1649852330000|2022-04-13 12:18:50|97.56|95.16|97.56|95.16|97.56|95.16|97.56|95.16|0
1649852340000|2022-04-13 12:19:00|97.67|95.27|97.56|95.16|97.67|95.27|97.56|95.16|0
1649852350000|2022-04-13 12:19:10|97.67|95.27|97.36|94.96|97.67|95.27|97.36|94.96|0
1649852360000|2022-04-13 12:19:20|97.16|94.76|97.31|94.91|97.31|94.91|97.16|94.76|0
1649852370000|2022-04-13 12:19:30|97.46|95.06|97.46|95.06|97.56|95.16|97.46|95.06|0
1649852380000|2022-04-13 12:19:40|97.36|94.96|97.46|95.06|97.46|95.06|97.36|94.96|0
1649852390000|2022-04-13 12:19:50|97.41|95.01|97.36|94.96|97.41|95.01|97.36|94.96|0
1649852400000|2022-04-13 12:20:00|97.26|94.86|97.21|94.81|97.26|94.86|97.16|94.76|0
1649852410000|2022-04-13 12:20:10|97.26|94.86|97.46|95.06|97.46|95.06|97.26|94.86|0
1649852420000|2022-04-13 12:20:20|97.56|95.16|97.66|95.26|97.66|95.26|97.56|95.16|0
1649852430000|2022-04-13 12:20:30|97.61|95.21|97.51|95.11|97.61|95.21|97.51|95.11|0
1649852440000|2022-04-13 12:20:40|97.61|95.21|97.46|95.06|97.61|95.21|97.46|95.06|0
1649852450000|2022-04-13 12:20:50|97.56|95.16|97.56|95.16|97.56|95.16|97.56|95.16|0
1649852460000|2022-04-13 12:21:00|97.46|95.06|97.36|94.96|97.56|95.16|97.36|94.96|0
1649852470000|2022-04-13 12:21:10|97.46|95.06|97.56|95.16|97.56|95.16|97.46|95.06|0
1649852480000|2022-04-13 12:21:20|97.46|95.06|97.46|95.06|97.46|95.06|97.46|95.06|0
1649852490000|2022-04-13 12:21:30|97.41|95.01|97.56|95.16|97.56|95.16|97.36|94.96|0
1649852500000|2022-04-13 12:21:40|97.46|95.06|97.26|94.86|97.46|95.06|97.26|94.86|0
1649852510000|2022-04-13 12:21:50|97.16|94.76|96.86|94.46|97.16|94.76|96.86|94.46|0
1649852520000|2022-04-13 12:22:00|96.56|94.16|96.66|94.26|96.66|94.26|96.56|94.16|0
1649852530000|2022-04-13 12:22:10|96.36|93.96|95.76|93.36|96.36|93.96|95.76|93.36|0
1649852540000|2022-04-13 12:22:20|95.06|92.66|95.16|92.76|95.36|92.96|95.06|92.66|0
1649852550000|2022-04-13 12:22:30|95.26|92.86|95.86|93.46|95.86|93.46|95.16|92.76|0
1649852560000|2022-04-13 12:22:40|95.66|93.26|95.46|93.06|95.66|93.26|95.46|93.06|0
1649852570000|2022-04-13 12:22:50|95.36|92.96|95.36|92.96|95.46|93.06|95.36|92.96|0
1649852580000|2022-04-13 12:23:00|95.81|93.41|95.66|93.26|95.86|93.46|95.66|93.26|0
1649852590000|2022-04-13 12:23:10|95.71|93.31|95.51|93.11|95.76|93.36|95.51|93.11|0
1649852600000|2022-04-13 12:23:20|95.56|93.16|95.16|92.76|95.56|93.16|95.16|92.76|0
1649852610000|2022-04-13 12:23:30|95.11|92.71|95.36|92.96|95.36|92.96|95.11|92.71|0
1649852620000|2022-04-13 12:23:40|95.46|93.06|95.31|92.91|95.46|93.06|95.31|92.91|0
1649852630000|2022-04-13 12:23:50|95.26|92.86|95.06|92.66|95.26|92.86|94.87|92.47|0
1649852640000|2022-04-13 12:24:00|95.16|92.76|95.06|92.66|95.16|92.76|95.06|92.66|0
1649852650000|2022-04-13 12:24:10|95.01|92.61|94.17|91.77|95.01|92.61|94.17|91.77|0
1649852660000|2022-04-13 12:24:20|93.88|91.48|94.17|91.77|94.17|91.77|93.83|91.43|0
1649852670000|2022-04-13 12:24:30|94.27|91.87|94.17|91.77|94.27|91.87|94.17|91.77|0
1649852680000|2022-04-13 12:24:40|94.08|91.68|94.08|91.68|94.08|91.68|94.08|91.68|0
1649852690000|2022-04-13 12:24:50|94.32|91.92|94.47|92.07|94.47|92.07|94.27|91.87|0
1649852700000|2022-04-13 12:25:00|94.57|92.17|94.57|92.17|94.57|92.17|94.47|92.07|0
1649852710000|2022-04-13 12:25:10|94.67|92.27|94.86|92.46|94.86|92.46|94.67|92.27|0
1649852720000|2022-04-13 12:25:20|94.77|92.37|94.77|92.37|94.77|92.37|94.77|92.37|0
1649852730000|2022-04-13 12:25:30|94.57|92.17|94.37|91.97|94.57|92.17|94.37|91.97|0
1649852740000|2022-04-13 12:25:40|94.17|91.77|94.07|91.67|94.17|91.77|94.07|91.67|0
1649852750000|2022-04-13 12:25:50|93.98|91.58|94.07|91.67|94.07|91.67|93.98|91.58|0
1649852760000|2022-04-13 12:26:00|94.47|92.07|94.96|92.56|94.96|92.56|94.47|92.07|0
1649852770000|2022-04-13 12:26:10|94.67|92.27|94.57|92.17|94.76|92.36|94.57|92.17|0
1649852780000|2022-04-13 12:26:20|94.47|92.07|94.27|91.87|94.57|92.17|94.27|91.87|0
1649852790000|2022-04-13 12:26:30|93.98|91.58|93.98|91.58|93.98|91.58|93.68|91.28|0
1649852800000|2022-04-13 12:26:40|94.07|91.67|94.32|91.92|94.32|91.92|94.07|91.67|0
1649852810000|2022-04-13 12:26:50|94.17|91.77|94.37|91.97|94.37|91.97|94.07|91.67|0
1649852820000|2022-04-13 12:27:00|94.76|92.36|95.21|92.81|95.21|92.81|94.76|92.36|0
1649852830000|2022-04-13 12:27:10|95.46|93.06|95.06|92.66|95.46|93.06|95.06|92.66|0
1649852840000|2022-04-13 12:27:20|94.67|92.27|94.76|92.36|94.76|92.36|94.67|92.27|0
1649852850000|2022-04-13 12:27:30|94.96|92.56|94.96|92.56|95.06|92.66|94.91|92.51|0
1649852860000|2022-04-13 12:27:40|94.76|92.36|94.91|92.51|94.91|92.51|94.76|92.36|0
1649852870000|2022-04-13 12:27:50|94.76|92.36|94.76|92.36|94.76|92.36|94.76|92.36|0
1649852880000|2022-04-13 12:28:00|94.86|92.46|94.96|92.56|95.06|92.66|94.86|92.46|0
1649852890000|2022-04-13 12:28:10|95.06|92.66|94.96|92.56|95.06|92.66|94.96|92.56|0
1649852900000|2022-04-13 12:28:20|94.81|92.41|94.86|92.46|94.96|92.56|94.81|92.41|0
1649852910000|2022-04-13 12:28:30|94.91|92.51|94.96|92.56|94.96|92.56|94.86|92.46|0
1649852920000|2022-04-13 12:28:40|95.06|92.66|95.06|92.66|95.06|92.66|95.06|92.66|0
1649852930000|2022-04-13 12:28:50|95.16|92.76|95.21|92.81|95.21|92.81|95.16|92.76|0
1649852940000|2022-04-13 12:29:00|95.26|92.86|95.06|92.66|95.26|92.86|95.06|92.66|0
1649852950000|2022-04-13 12:29:10|94.86|92.46|94.66|92.26|94.86|92.46|94.66|92.26|0
1649852960000|2022-04-13 12:29:20|95.06|92.66|94.91|92.51|95.06|92.66|94.91|92.51|0
1649852970000|2022-04-13 12:29:30|94.86|92.46|95.06|92.66|95.06|92.66|94.86|92.46|0
1649852980000|2022-04-13 12:29:40|95.16|92.76|94.86|92.46|95.16|92.76|94.86|92.46|0
1649852990000|2022-04-13 12:29:50|94.96|92.56|94.96|92.56|95.06|92.66|94.96|92.56|0
1649853000000|2022-04-13 12:30:00|95.06|92.66|93.14|90.74|95.06|92.66|93.14|90.74|0
1649853010000|2022-04-13 12:30:10|92.85|90.45|93.19|90.79|93.19|90.79|92.46|90.06|0
1649853020000|2022-04-13 12:30:20|93.24|90.84|93.38|90.98|93.58|91.18|93.24|90.84|0
1649853030000|2022-04-13 12:30:30|92.94|90.54|93.19|90.79|93.19|90.79|92.94|90.54|0
1649853040000|2022-04-13 12:30:40|93.38|90.98|93.68|91.28|93.78|91.38|93.38|90.98|0
1649853050000|2022-04-13 12:30:50|93.87|91.47|93.78|91.38|94.07|91.67|93.58|91.18|0
1649853060000|2022-04-13 12:31:00|93.38|90.98|93.24|90.84|93.53|91.13|93.09|90.69|0
1649853070000|2022-04-13 12:31:10|93.87|91.47|93.48|91.08|93.87|91.47|93.38|90.98|0
1649853080000|2022-04-13 12:31:20|93.78|91.38|93.68|91.28|93.78|91.38|93.58|91.18|0
1649853090000|2022-04-13 12:31:30|93.58|91.18|93.38|90.98|93.58|91.18|93.38|90.98|0
1649853100000|2022-04-13 12:31:40|93.24|90.84|93.68|91.28|93.68|91.28|93.24|90.84|0
1649853110000|2022-04-13 12:31:50|93.78|91.38|93.29|90.89|93.78|91.38|93.29|90.89|0
1649853120000|2022-04-13 12:32:00|93.19|90.79|93.33|90.93|93.33|90.93|93.09|90.69|0
1649853130000|2022-04-13 12:32:10|93.68|91.28|94.27|91.87|94.27|91.87|93.68|91.28|0
1649853140000|2022-04-13 12:32:20|94.37|91.97|94.96|92.56|95.06|92.66|94.37|91.97|0
1649853150000|2022-04-13 12:32:30|94.76|92.36|94.56|92.16|94.76|92.36|94.56|92.16|0
1649853160000|2022-04-13 12:32:40|94.86|92.46|94.96|92.56|94.96|92.56|94.86|92.46|0
1649853170000|2022-04-13 12:32:50|94.76|92.36|95.06|92.66|95.06|92.66|94.76|92.36|0
1649853180000|2022-04-13 12:33:00|95.25|92.85|95.2|92.8|95.25|92.85|95.2|92.8|0
1649853190000|2022-04-13 12:33:10|95.35|92.95|95.35|92.95|95.55|93.15|95.35|92.95|0
1649853200000|2022-04-13 12:33:20|95.5|93.1|95.75|93.35|95.75|93.35|95.45|93.05|0
1649853210000|2022-04-13 12:33:30|95.55|93.15|95.4|93|95.55|93.15|95.35|92.95|0
1649853220000|2022-04-13 12:33:40|95.35|92.95|95.25|92.85|95.35|92.95|95.25|92.85|0
1649853230000|2022-04-13 12:33:50|95.35|92.95|94.96|92.56|95.35|92.95|94.96|92.56|0
1649853240000|2022-04-13 12:34:00|95.06|92.66|95.25|92.85|95.35|92.95|95.06|92.66|0
1649853250000|2022-04-13 12:34:10|95.35|92.95|95.45|93.05|95.45|93.05|95.35|92.95|0
1649853260000|2022-04-13 12:34:20|95.75|93.35|95.65|93.25|95.75|93.35|95.65|93.25|0
1649853270000|2022-04-13 12:34:30|95.55|93.15|95.06|92.66|95.55|93.15|95.06|92.66|0
1649853280000|2022-04-13 12:34:40|94.76|92.36|94.76|92.36|94.86|92.46|94.76|92.36|0
1649853290000|2022-04-13 12:34:50|94.66|92.26|94.66|92.26|94.66|92.26|94.66|92.26|0
1649853300000|2022-04-13 12:35:00|94.76|92.36|94.76|92.36|94.86|92.46|94.76|92.36|0
1649853310000|2022-04-13 12:35:10|94.66|92.26|94.17|91.77|94.66|92.26|94.17|91.77|0
1649853320000|2022-04-13 12:35:20|93.97|91.57|93.87|91.47|93.97|91.57|93.87|91.47|0
1649853330000|2022-04-13 12:35:30|93.97|91.57|94.07|91.67|94.07|91.67|93.97|91.57|0
1649853340000|2022-04-13 12:35:40|93.97|91.57|94.46|92.06|94.46|92.06|93.97|91.57|0
1649853350000|2022-04-13 12:35:50|94.36|91.96|94.41|92.01|94.41|92.01|94.36|91.96|0
1649853360000|2022-04-13 12:36:00|94.36|91.96|94.76|92.36|94.76|92.36|94.36|91.96|0
1649853370000|2022-04-13 12:36:10|94.96|92.56|94.86|92.46|94.96|92.56|94.86|92.46|0
1649853380000|2022-04-13 12:36:20|94.66|92.26|94.66|92.26|94.66|92.26|94.66|92.26|0
1649853390000|2022-04-13 12:36:30|94.56|92.16|94.36|91.96|94.56|92.16|94.36|91.96|0
1649853400000|2022-04-13 12:36:40|94.26|91.86|94.56|92.16|94.56|92.16|94.26|91.86|0
1649853410000|2022-04-13 12:36:50|94.46|92.06|94.46|92.06|94.56|92.16|94.46|92.06|0
1649853420000|2022-04-13 12:37:00|94.56|92.16|94.51|92.11|94.56|92.16|94.46|92.06|0
1649853430000|2022-04-13 12:37:10|94.66|92.26|94.76|92.36|94.76|92.36|94.46|92.06|0
1649853440000|2022-04-13 12:37:20|94.56|92.16|94.86|92.46|94.86|92.46|94.56|92.16|0
1649853450000|2022-04-13 12:37:30|94.71|92.31|94.66|92.26|94.71|92.31|94.61|92.21|0
1649853460000|2022-04-13 12:37:40|94.86|92.46|95.05|92.65|95.05|92.65|94.86|92.46|0
1649853470000|2022-04-13 12:37:50|95.15|92.75|95.15|92.75|95.25|92.85|95.15|92.75|0
1649853480000|2022-04-13 12:38:00|94.95|92.55|95.05|92.65|95.05|92.65|94.95|92.55|0
1649853490000|2022-04-13 12:38:10|94.95|92.55|94.76|92.36|94.95|92.55|94.76|92.36|0
1649853500000|2022-04-13 12:38:20|94.7|92.3|94.66|92.26|94.7|92.3|94.66|92.26|0
1649853510000|2022-04-13 12:38:30|94.56|92.16|94.56|92.16|94.56|92.16|94.51|92.11|0
1649853520000|2022-04-13 12:38:40|94.61|92.21|94.76|92.36|94.76|92.36|94.56|92.16|0
1649853530000|2022-04-13 12:38:50|94.85|92.45|95.15|92.75|95.15|92.75|94.85|92.45|0
1649853540000|2022-04-13 12:39:00|95.05|92.65|95.05|92.65|95.25|92.85|95.05|92.65|0
1649853550000|2022-04-13 12:39:10|94.95|92.55|94.9|92.5|94.95|92.55|94.9|92.5|0
1649853560000|2022-04-13 12:39:20|95.05|92.65|94.9|92.5|95.05|92.65|94.9|92.5|0
1649853570000|2022-04-13 12:39:30|94.95|92.55|95.45|93.05|95.45|93.05|94.85|92.45|0
1649853580000|2022-04-13 12:39:40|95.35|92.95|95.55|93.15|95.55|93.15|95.35|92.95|0
1649853590000|2022-04-13 12:39:50|95.45|93.05|95.35|92.95|95.55|93.15|95.35|92.95|0
1649853600000|2022-04-13 12:40:00|95.45|93.05|95.65|93.25|95.65|93.25|95.45|93.05|0
1649853610000|2022-04-13 12:40:10|95.35|92.95|95.15|92.75|95.35|92.95|95.05|92.65|0
1649853620000|2022-04-13 12:40:20|95.05|92.65|95.05|92.65|95.05|92.65|94.95|92.55|0
1649853630000|2022-04-13 12:40:30|95.15|92.75|95.25|92.85|95.25|92.85|95.15|92.75|0
1649853640000|2022-04-13 12:40:40|95.35|92.95|95.65|93.25|95.65|93.25|95.35|92.95|0
1649853650000|2022-04-13 12:40:50|95.95|93.55|96.34|93.94|96.34|93.94|95.95|93.55|0
1649853660000|2022-04-13 12:41:00|96.44|94.04|96.34|93.94|96.44|94.04|96.34|93.94|0
1649853670000|2022-04-13 12:41:10|96.54|94.14|96.74|94.34|96.84|94.44|96.54|94.14|0
1649853680000|2022-04-13 12:41:20|96.84|94.44|96.74|94.34|96.84|94.44|96.74|94.34|0
1649853690000|2022-04-13 12:41:30|96.64|94.24|96.84|94.44|96.84|94.44|96.64|94.24|0
1649853700000|2022-04-13 12:41:40|96.74|94.34|96.74|94.34|96.84|94.44|96.74|94.34|0
1649853710000|2022-04-13 12:41:50|96.79|94.39|96.74|94.34|96.79|94.39|96.64|94.24|0
1649853720000|2022-04-13 12:42:00|96.64|94.24|96.64|94.24|96.64|94.24|96.54|94.14|0
1649853730000|2022-04-13 12:42:10|96.54|94.14|96.54|94.14|96.64|94.24|96.54|94.14|0
1649853740000|2022-04-13 12:42:20|96.44|94.04|96.44|94.04|96.44|94.04|96.34|93.94|0
1649853750000|2022-04-13 12:42:30|96.54|94.14|96.54|94.14|96.54|94.14|96.44|94.04|0
1649853760000|2022-04-13 12:42:40|96.44|94.04|96.44|94.04|96.54|94.14|96.44|94.04|0
1649853770000|2022-04-13 12:42:50|96.54|94.14|97.04|94.64|97.04|94.64|96.54|94.14|0
1649853780000|2022-04-13 12:43:00|97.25|94.85|96.94|94.54|97.25|94.85|96.94|94.54|0
1649853790000|2022-04-13 12:43:10|96.74|94.34|96.74|94.34|96.74|94.34|96.64|94.24|0
1649853800000|2022-04-13 12:43:20|96.89|94.49|96.89|94.49|96.89|94.49|96.89|94.49|0
1649853810000|2022-04-13 12:43:30|96.94|94.54|96.84|94.44|96.94|94.54|96.84|94.44|0
1649853820000|2022-04-13 12:43:40|96.89|94.49|96.94|94.54|96.94|94.54|96.89|94.49|0
1649853830000|2022-04-13 12:43:50|96.89|94.49|96.94|94.54|96.94|94.54|96.84|94.44|0
1649853840000|2022-04-13 12:44:00|96.84|94.44|96.94|94.54|96.94|94.54|96.84|94.44|0
1649853850000|2022-04-13 12:44:10|96.84|94.44|96.74|94.34|96.84|94.44|96.74|94.34|0
1649853860000|2022-04-13 12:44:20|96.69|94.29|96.64|94.24|96.69|94.29|96.64|94.24|0
1649853870000|2022-04-13 12:44:30|96.54|94.14|96.59|94.19|96.64|94.24|96.54|94.14|0
1649853880000|2022-04-13 12:44:40|96.54|94.14|96.59|94.19|96.59|94.19|96.54|94.14|0
1649853890000|2022-04-13 12:44:50|96.64|94.24|96.54|94.14|96.64|94.24|96.54|94.14|0
1649853900000|2022-04-13 12:45:00|96.44|94.04|96.44|94.04|96.54|94.14|96.44|94.04|0
1649853910000|2022-04-13 12:45:10|96.49|94.09|96.64|94.24|96.64|94.24|96.49|94.09|0
1649853920000|2022-04-13 12:45:20|96.54|94.14|96.44|94.04|96.54|94.14|96.44|94.04|0
1649853930000|2022-04-13 12:45:30|96.54|94.14|96.44|94.04|96.54|94.14|96.44|94.04|0
1649853940000|2022-04-13 12:45:40|96.54|94.14|96.54|94.14|96.54|94.14|96.54|94.14|0
1649853950000|2022-04-13 12:45:50|96.59|94.19|96.59|94.19|96.59|94.19|96.59|94.19|0
1649853960000|2022-04-13 12:46:00|96.74|94.34|96.94|94.54|96.94|94.54|96.74|94.34|0
1649853970000|2022-04-13 12:46:10|96.84|94.44|96.94|94.54|96.94|94.54|96.84|94.44|0
1649853980000|2022-04-13 12:46:20|96.84|94.44|96.94|94.54|96.94|94.54|96.84|94.44|0
1649853990000|2022-04-13 12:46:30|96.84|94.44|96.84|94.44|96.84|94.44|96.84|94.44|0
1649854000000|2022-04-13 12:46:40|96.54|94.14|96.54|94.14|96.64|94.24|96.54|94.14|0
1649854010000|2022-04-13 12:46:50|96.64|94.24|96.44|94.04|96.74|94.34|96.44|94.04|0
1649854020000|2022-04-13 12:47:00|96.34|93.94|96.64|94.24|96.64|94.24|96.34|93.94|0
1649854030000|2022-04-13 12:47:10|96.54|94.14|96.74|94.34|96.74|94.34|96.54|94.14|0
1649854040000|2022-04-13 12:47:20|96.64|94.24|96.64|94.24|96.64|94.24|96.54|94.14|0
1649854050000|2022-04-13 12:47:30|96.74|94.34|96.24|93.84|96.74|94.34|96.24|93.84|0
1649854060000|2022-04-13 12:47:40|96.14|93.74|96.14|93.74|96.14|93.74|96.04|93.64|0
1649854070000|2022-04-13 12:47:50|96.04|93.64|96.09|93.69|96.14|93.74|96.04|93.64|0
1649854080000|2022-04-13 12:48:00|96.04|93.64|95.94|93.54|96.04|93.64|95.94|93.54|0
1649854090000|2022-04-13 12:48:10|95.74|93.34|95.64|93.24|95.74|93.34|95.64|93.24|0
1649854100000|2022-04-13 12:48:20|95.74|93.34|95.64|93.24|95.74|93.34|95.64|93.24|0
1649854110000|2022-04-13 12:48:30|95.74|93.34|95.74|93.34|95.74|93.34|95.64|93.24|0
1649854120000|2022-04-13 12:48:40|95.94|93.54|95.94|93.54|95.94|93.54|95.94|93.54|0
1649854130000|2022-04-13 12:48:50|95.89|93.49|96.24|93.84|96.24|93.84|95.89|93.49|0
1649854140000|2022-04-13 12:49:00|96.34|93.94|96.14|93.74|96.34|93.94|96.04|93.64|0
1649854150000|2022-04-13 12:49:10|96.04|93.64|95.74|93.34|96.04|93.64|95.69|93.29|0
1649854160000|2022-04-13 12:49:20|95.64|93.24|95.84|93.44|95.84|93.44|95.64|93.24|0
1649854170000|2022-04-13 12:49:30|95.64|93.24|95.64|93.24|95.64|93.24|95.64|93.24|0
1649854180000|2022-04-13 12:49:40|95.54|93.14|95.84|93.44|95.84|93.44|95.54|93.14|0
1649854190000|2022-04-13 12:49:50|95.94|93.54|95.84|93.44|95.94|93.54|95.84|93.44|0
1649854200000|2022-04-13 12:50:00|95.74|93.34|95.24|92.84|95.74|93.34|95.24|92.84|0
1649854210000|2022-04-13 12:50:10|95.34|92.94|95.44|93.04|95.44|93.04|95.34|92.94|0
1649854220000|2022-04-13 12:50:20|95.39|92.99|95.54|93.14|95.54|93.14|95.39|92.99|0
1649854230000|2022-04-13 12:50:30|95.44|93.04|95.24|92.84|95.44|93.04|95.24|92.84|0
1649854240000|2022-04-13 12:50:40|95.19|92.79|95.34|92.94|95.34|92.94|95.19|92.79|0
1649854250000|2022-04-13 12:50:50|95.24|92.84|95.34|92.94|95.44|93.04|95.24|92.84|0
1649854260000|2022-04-13 12:51:00|95.44|93.04|95.54|93.14|95.64|93.24|95.44|93.04|0
1649854270000|2022-04-13 12:51:10|95.84|93.44|95.64|93.24|95.84|93.44|95.64|93.24|0
1649854280000|2022-04-13 12:51:20|95.54|93.14|95.74|93.34|95.84|93.44|95.54|93.14|0
1649854290000|2022-04-13 12:51:30|95.94|93.54|95.74|93.34|95.94|93.54|95.74|93.34|0
1649854300000|2022-04-13 12:51:40|95.84|93.44|95.84|93.44|95.84|93.44|95.84|93.44|0
1649854310000|2022-04-13 12:51:50|95.64|93.24|95.44|93.04|95.64|93.24|95.44|93.04|0
1649854320000|2022-04-13 12:52:00|95.34|92.94|95.34|92.94|95.34|92.94|95.34|92.94|0
1649854330000|2022-04-13 12:52:10|95.29|92.89|95.24|92.84|95.29|92.89|95.24|92.84|0
1649854340000|2022-04-13 12:52:20|95.34|92.94|95.24|92.84|95.34|92.94|95.24|92.84|0
1649854350000|2022-04-13 12:52:30|95.14|92.74|95.14|92.74|95.14|92.74|95.14|92.74|0
1649854360000|2022-04-13 12:52:40|95.24|92.84|95.34|92.94|95.34|92.94|95.19|92.79|0
1649854380000|2022-04-13 12:53:00|95.24|92.84|95.34|92.94|95.34|92.94|95.24|92.84|0
1649854390000|2022-04-13 12:53:10|95.19|92.79|95.14|92.74|95.24|92.84|95.14|92.74|0
1649854400000|2022-04-13 12:53:20|95.24|92.84|95.19|92.79|95.34|92.94|95.19|92.79|0
1649854410000|2022-04-13 12:53:30|95.14|92.74|95.14|92.74|95.19|92.79|95.14|92.74|0
1649854420000|2022-04-13 12:53:40|95.34|92.94|95.34|92.94|95.34|92.94|95.24|92.84|0
1649854430000|2022-04-13 12:53:50|95.19|92.79|95.24|92.84|95.24|92.84|95.19|92.79|0
1649854440000|2022-04-13 12:54:00|95.14|92.74|95.29|92.89|95.29|92.89|95.14|92.74|0
1649854450000|2022-04-13 12:54:10|95.34|92.94|95.14|92.74|95.34|92.94|95.14|92.74|0
1649854460000|2022-04-13 12:54:20|95.24|92.84|95.34|92.94|95.34|92.94|95.24|92.84|0
1649854470000|2022-04-13 12:54:30|95.24|92.84|95.34|92.94|95.34|92.94|95.24|92.84|0
1649854480000|2022-04-13 12:54:40|95.24|92.84|95.24|92.84|95.24|92.84|95.24|92.84|0
1649854490000|2022-04-13 12:54:50|95.34|92.94|95.24|92.84|95.34|92.94|95.24|92.84|0
1649854500000|2022-04-13 12:55:00|95.14|92.74|95.14|92.74|95.24|92.84|95.14|92.74|0
1649854510000|2022-04-13 12:55:10|95.04|92.64|95.04|92.64|95.14|92.74|95.04|92.64|0
1649854520000|2022-04-13 12:55:20|94.94|92.54|94.35|91.95|94.94|92.54|94.35|91.95|0
1649854530000|2022-04-13 12:55:30|94.15|91.75|93.96|91.56|94.15|91.75|93.86|91.46|0
1649854540000|2022-04-13 12:55:40|93.86|91.46|93.76|91.36|93.86|91.46|93.76|91.36|0
1649854550000|2022-04-13 12:55:50|93.86|91.46|93.86|91.46|93.86|91.46|93.86|91.46|0
1649854560000|2022-04-13 12:56:00|93.76|91.36|93.86|91.46|93.86|91.46|93.76|91.36|0
1649854570000|2022-04-13 12:56:10|93.76|91.36|93.61|91.21|93.76|91.36|93.46|91.06|0
1649854580000|2022-04-13 12:56:20|93.76|91.36|93.56|91.16|93.76|91.36|93.56|91.16|0
1649854600000|2022-04-13 12:56:40|93.76|91.36|93.86|91.46|93.86|91.46|93.76|91.36|0
1649854610000|2022-04-13 12:56:50|93.76|91.36|93.76|91.36|93.76|91.36|93.76|91.36|0
1649854620000|2022-04-13 12:57:00|93.8|91.4|93.86|91.46|93.86|91.46|93.8|91.4|0
1649854640000|2022-04-13 12:57:20|93.76|91.36|93.76|91.36|93.86|91.46|93.76|91.36|0
1649854650000|2022-04-13 12:57:30|93.86|91.46|93.66|91.26|93.86|91.46|93.66|91.26|0
1649854660000|2022-04-13 12:57:40|93.76|91.36|93.56|91.16|93.76|91.36|93.56|91.16|0
1649854670000|2022-04-13 12:57:50|93.66|91.26|93.66|91.26|93.66|91.26|93.56|91.16|0
1649854680000|2022-04-13 12:58:00|93.86|91.46|93.76|91.36|93.86|91.46|93.76|91.36|0
1649854690000|2022-04-13 12:58:10|93.86|91.46|93.66|91.26|93.86|91.46|93.66|91.26|0
1649854700000|2022-04-13 12:58:20|93.71|91.31|93.66|91.26|93.71|91.31|93.66|91.26|0
1649854720000|2022-04-13 12:58:40|93.61|91.21|93.66|91.26|93.66|91.26|93.56|91.16|0
1649854730000|2022-04-13 12:58:50|93.56|91.16|93.56|91.16|93.56|91.16|93.46|91.06|0
1649854740000|2022-04-13 12:59:00|93.66|91.26|93.71|91.31|93.71|91.31|93.66|91.26|0
1649854750000|2022-04-13 12:59:10|93.76|91.36|93.56|91.16|93.76|91.36|93.56|91.16|0
1649854760000|2022-04-13 12:59:20|93.46|91.06|93.56|91.16|93.66|91.26|93.46|91.06|0
1649854770000|2022-04-13 12:59:30|93.66|91.26|93.56|91.16|93.66|91.26|93.56|91.16|0
1649854780000|2022-04-13 12:59:40|93.46|91.06|93.56|91.16|93.56|91.16|93.46|91.06|0
1649854790000|2022-04-13 12:59:50|93.66|91.26|93.27|90.87|93.66|91.26|93.27|90.87|0
1649854800000|2022-04-13 13:00:00|93.31|90.91|93.46|91.06|93.46|91.06|93.27|90.87|0
1649854810000|2022-04-13 13:00:10|93.56|91.16|93.76|91.36|93.76|91.36|93.56|91.16|0
1649854820000|2022-04-13 13:00:20|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1649854830000|2022-04-13 13:00:30|93.76|91.36|93.76|91.36|93.76|91.36|93.76|91.36|0
1649854840000|2022-04-13 13:00:40|93.56|91.16|93.76|91.36|93.76|91.36|93.46|91.06|0
1649854850000|2022-04-13 13:00:50|93.85|91.45|93.8|91.4|93.85|91.45|93.8|91.4|0
1649854860000|2022-04-13 13:01:00|93.66|91.26|93.46|91.06|93.66|91.26|93.46|91.06|0
1649854870000|2022-04-13 13:01:10|93.66|91.26|93.66|91.26|93.66|91.26|93.56|91.16|0
1649854880000|2022-04-13 13:01:20|93.56|91.16|93.66|91.26|93.66|91.26|93.56|91.16|0
1649854890000|2022-04-13 13:01:30|93.75|91.35|93.66|91.26|93.75|91.35|93.66|91.26|0
1649854900000|2022-04-13 13:01:40|93.7|91.3|93.66|91.26|93.7|91.3|93.66|91.26|0
1649854910000|2022-04-13 13:01:50|93.56|91.16|93.66|91.26|93.66|91.26|93.56|91.16|0
1649854920000|2022-04-13 13:02:00|93.75|91.35|93.46|91.06|93.75|91.35|93.46|91.06|0
1649854930000|2022-04-13 13:02:10|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1649854960000|2022-04-13 13:02:40|93.66|91.26|93.56|91.16|93.75|91.35|93.56|91.16|0
1649854980000|2022-04-13 13:03:00|93.46|91.06|93.75|91.35|93.75|91.35|93.46|91.06|0
1649854990000|2022-04-13 13:03:10|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1649855010000|2022-04-13 13:03:30|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1649855020000|2022-04-13 13:03:40|93.65|91.25|93.75|91.35|93.75|91.35|93.65|91.25|0
1649855030000|2022-04-13 13:03:50|93.85|91.45|93.75|91.35|93.85|91.45|93.75|91.35|0
1649855040000|2022-04-13 13:04:00|93.65|91.25|93.75|91.35|93.75|91.35|93.65|91.25|0
1649855050000|2022-04-13 13:04:10|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1649855060000|2022-04-13 13:04:20|93.75|91.35|93.85|91.45|93.85|91.45|93.75|91.35|0
1649855080000|2022-04-13 13:04:40|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1649855090000|2022-04-13 13:04:50|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1649855100000|2022-04-13 13:05:00|93.85|91.45|93.75|91.35|93.85|91.45|93.75|91.35|0
1649855110000|2022-04-13 13:05:10|93.7|91.3|93.65|91.25|93.7|91.3|93.65|91.25|0
1649855120000|2022-04-13 13:05:20|93.75|91.35|93.65|91.25|93.75|91.35|93.65|91.25|0
1649855130000|2022-04-13 13:05:30|93.56|91.16|93.65|91.25|93.65|91.25|93.56|91.16|0
1649855140000|2022-04-13 13:05:40|93.85|91.45|93.75|91.35|93.85|91.45|93.75|91.35|0
1649855150000|2022-04-13 13:05:50|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1649855160000|2022-04-13 13:06:00|93.75|91.35|93.65|91.25|93.75|91.35|93.65|91.25|0
1649855170000|2022-04-13 13:06:10|93.75|91.35|93.65|91.25|93.75|91.35|93.65|91.25|0
1649855180000|2022-04-13 13:06:20|93.75|91.35|93.55|91.15|93.75|91.35|93.55|91.15|0
1649855190000|2022-04-13 13:06:30|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1649855200000|2022-04-13 13:06:40|93.55|91.15|93.6|91.2|93.65|91.25|93.55|91.15|0
1649855210000|2022-04-13 13:06:50|93.65|91.25|93.65|91.25|93.65|91.25|93.55|91.15|0
1649855220000|2022-04-13 13:07:00|93.55|91.15|93.46|91.06|93.55|91.15|93.46|91.06|0
1649855230000|2022-04-13 13:07:10|93.55|91.15|93.36|90.96|93.55|91.15|93.36|90.96|0
1649855240000|2022-04-13 13:07:20|93.26|90.86|93.16|90.76|93.26|90.86|93.16|90.76|0
1649855250000|2022-04-13 13:07:30|93.26|90.86|93.26|90.86|93.26|90.86|93.16|90.76|0
1649855260000|2022-04-13 13:07:40|93.16|90.76|93.26|90.86|93.26|90.86|93.16|90.76|0
1649855270000|2022-04-13 13:07:50|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1649855280000|2022-04-13 13:08:00|92.97|90.57|93.06|90.66|93.06|90.66|92.97|90.57|0
1649855290000|2022-04-13 13:08:10|92.58|90.18|92.77|90.37|92.87|90.47|92.48|90.08|0
1649855300000|2022-04-13 13:08:20|92.97|90.57|92.77|90.37|92.97|90.57|92.77|90.37|0
1649855310000|2022-04-13 13:08:30|92.67|90.27|92.29|89.89|92.67|90.27|92.29|89.89|0
1649855320000|2022-04-13 13:08:40|92.48|90.08|92.43|90.03|92.48|90.08|92.43|90.03|0
1649855330000|2022-04-13 13:08:50|92.28|89.88|92.28|89.88|92.38|89.98|92.19|89.79|0
1649855340000|2022-04-13 13:09:00|92.19|89.79|92.09|89.69|92.19|89.79|92.09|89.69|0
1649855350000|2022-04-13 13:09:10|91.8|89.4|91.9|89.5|91.9|89.5|91.8|89.4|0
1649855360000|2022-04-13 13:09:20|92.09|89.69|92.48|90.08|92.48|90.08|92.09|89.69|0
1649855370000|2022-04-13 13:09:30|91.9|89.5|91.61|89.21|91.9|89.5|91.61|89.21|0
1649855380000|2022-04-13 13:09:40|91.75|89.35|91.7|89.3|91.75|89.35|91.61|89.21|0
1649855390000|2022-04-13 13:09:50|91.8|89.4|91.7|89.3|91.8|89.4|91.7|89.3|0
1649855400000|2022-04-13 13:10:00|91.65|89.25|91.9|89.5|91.9|89.5|91.65|89.25|0
1649855410000|2022-04-13 13:10:10|91.99|89.59|91.9|89.5|91.99|89.59|91.9|89.5|0
1649855420000|2022-04-13 13:10:20|91.75|89.35|91.7|89.3|91.8|89.4|91.7|89.3|0
1649855430000|2022-04-13 13:10:30|91.9|89.5|92.95|90.55|92.95|90.55|88.7|86.3|0
1649855440000|2022-04-13 13:10:40|92.85|90.45|92.09|89.69|92.85|90.45|92.09|89.69|0
1649855450000|2022-04-13 13:10:50|92.04|89.64|92.14|89.74|92.14|89.74|92.04|89.64|0
1649855460000|2022-04-13 13:11:00|92.24|89.84|92.33|89.93|92.33|89.93|92.24|89.84|0
1649855470000|2022-04-13 13:11:10|92.28|89.88|92.43|90.03|92.43|90.03|92.28|89.88|0
1649855480000|2022-04-13 13:11:20|92.33|89.93|92.33|89.93|92.33|89.93|92.33|89.93|0
1649855490000|2022-04-13 13:11:30|92.43|90.03|92.53|90.13|92.53|90.13|92.43|90.03|0
1649855500000|2022-04-13 13:11:40|92.43|90.03|92.82|90.42|92.82|90.42|92.43|90.03|0
1649855510000|2022-04-13 13:11:50|92.72|90.32|92.82|90.42|92.82|90.42|92.62|90.22|0
1649855520000|2022-04-13 13:12:00|92.62|90.22|92.92|90.52|92.92|90.52|92.62|90.22|0
1649855530000|2022-04-13 13:12:10|92.82|90.42|92.82|90.42|92.92|90.52|92.82|90.42|0
1649855540000|2022-04-13 13:12:20|92.92|90.52|92.92|90.52|93.01|90.61|92.92|90.52|0
1649855550000|2022-04-13 13:12:30|92.82|90.42|92.62|90.22|92.82|90.42|92.62|90.22|0
1649855560000|2022-04-13 13:12:40|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1649855570000|2022-04-13 13:12:50|92.82|90.42|93.01|90.61|93.01|90.61|92.82|90.42|0
1649855580000|2022-04-13 13:13:00|92.96|90.56|93.01|90.61|93.01|90.61|92.96|90.56|0
1649855590000|2022-04-13 13:13:10|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1649855600000|2022-04-13 13:13:20|93.01|90.61|93.01|90.61|93.06|90.66|93.01|90.61|0
1649855610000|2022-04-13 13:13:30|92.96|90.56|92.91|90.51|93.01|90.61|92.91|90.51|0
1649855620000|2022-04-13 13:13:40|93.01|90.61|93.21|90.81|93.21|90.81|93.01|90.61|0
1649855630000|2022-04-13 13:13:50|93.11|90.71|93.01|90.61|93.11|90.71|93.01|90.61|0
1649855640000|2022-04-13 13:14:00|93.11|90.71|93.16|90.76|93.16|90.76|93.11|90.71|0
1649855650000|2022-04-13 13:14:10|93.11|90.71|93.6|91.2|93.6|91.2|93.11|90.71|0
1649855660000|2022-04-13 13:14:20|93.7|91.3|93.7|91.3|93.7|91.3|93.6|91.2|0
1649855670000|2022-04-13 13:14:30|93.6|91.2|93.7|91.3|93.7|91.3|93.6|91.2|0
1649855680000|2022-04-13 13:14:40|93.79|91.39|93.79|91.39|93.79|91.39|93.7|91.3|0
1649855690000|2022-04-13 13:14:50|93.7|91.3|93.7|91.3|93.7|91.3|93.6|91.2|0
1649855700000|2022-04-13 13:15:00|93.79|91.39|93.79|91.39|93.79|91.39|93.7|91.3|0
1649855710000|2022-04-13 13:15:10|93.84|91.44|93.79|91.39|93.89|91.49|93.79|91.39|0
1649855720000|2022-04-13 13:15:20|93.89|91.49|93.79|91.39|93.89|91.49|93.79|91.39|0
1649855730000|2022-04-13 13:15:30|93.89|91.49|93.7|91.3|93.89|91.49|93.7|91.3|0
1649855740000|2022-04-13 13:15:40|93.6|91.2|93.6|91.2|93.7|91.3|93.6|91.2|0
1649855760000|2022-04-13 13:16:00|93.69|91.29|93.69|91.29|93.69|91.29|93.64|91.24|0
1649855770000|2022-04-13 13:16:10|93.64|91.24|93.6|91.2|93.69|91.29|93.6|91.2|0
1649855780000|2022-04-13 13:16:20|93.69|91.29|93.69|91.29|93.69|91.29|93.69|91.29|0
1649855790000|2022-04-13 13:16:30|93.79|91.39|93.79|91.39|93.79|91.39|93.79|91.39|0
1649855800000|2022-04-13 13:16:40|93.89|91.49|93.99|91.59|93.99|91.59|93.89|91.49|0
1649855810000|2022-04-13 13:16:50|93.89|91.49|93.89|91.49|93.99|91.59|93.89|91.49|0
1649855820000|2022-04-13 13:17:00|93.99|91.59|93.99|91.59|93.99|91.59|93.99|91.59|0
1649855830000|2022-04-13 13:17:10|93.89|91.49|93.99|91.59|93.99|91.59|93.89|91.49|0
1649855840000|2022-04-13 13:17:20|93.89|91.49|93.94|91.54|93.94|91.54|93.89|91.49|0
1649855850000|2022-04-13 13:17:30|93.89|91.49|93.79|91.39|93.89|91.49|93.69|91.29|0
1649855860000|2022-04-13 13:17:40|93.69|91.29|93.99|91.59|93.99|91.59|93.69|91.29|0
1649855870000|2022-04-13 13:17:50|94.38|91.98|94.18|91.78|94.38|91.98|94.18|91.78|0
1649855880000|2022-04-13 13:18:00|94.28|91.88|94.18|91.78|94.28|91.88|94.18|91.78|0
1649855890000|2022-04-13 13:18:10|94.38|91.98|94.38|91.98|94.38|91.98|94.38|91.98|0
1649855900000|2022-04-13 13:18:20|94.48|92.08|94.68|92.28|94.68|92.28|94.48|92.08|0
1649855910000|2022-04-13 13:18:30|94.48|92.08|94.78|92.38|94.78|92.38|94.48|92.08|0
1649855920000|2022-04-13 13:18:40|94.77|92.37|94.77|92.37|94.77|92.37|94.77|92.37|0
1649855930000|2022-04-13 13:18:50|94.87|92.47|94.77|92.37|94.87|92.47|94.77|92.37|0
1649855940000|2022-04-13 13:19:00|94.68|92.28|94.87|92.47|94.87|92.47|94.68|92.28|0
1649855950000|2022-04-13 13:19:10|94.97|92.57|94.97|92.57|95.07|92.67|94.97|92.57|0
1649855960000|2022-04-13 13:19:20|95.07|92.67|95.27|92.87|95.27|92.87|95.07|92.67|0
1649855970000|2022-04-13 13:19:30|95.17|92.77|95.07|92.67|95.17|92.77|95.07|92.67|0
1649855980000|2022-04-13 13:19:40|94.97|92.57|94.97|92.57|95.07|92.67|94.97|92.57|0
1649855990000|2022-04-13 13:19:50|94.87|92.47|95.17|92.77|95.17|92.77|94.87|92.47|0
1649856010000|2022-04-13 13:20:10|95.27|92.87|95.17|92.77|95.27|92.87|95.17|92.77|0
1649856020000|2022-04-13 13:20:20|95.27|92.87|95.27|92.87|95.27|92.87|95.27|92.87|0
1649856030000|2022-04-13 13:20:30|95.37|92.97|95.37|92.97|95.37|92.97|95.37|92.97|0
1649856040000|2022-04-13 13:20:40|95.47|93.07|95.47|93.07|95.47|93.07|95.47|93.07|0
1649856050000|2022-04-13 13:20:50|95.37|92.97|95.66|93.26|95.66|93.26|95.37|92.97|0
1649856060000|2022-04-13 13:21:00|95.47|93.07|95.47|93.07|95.47|93.07|95.27|92.87|0
1649856070000|2022-04-13 13:21:10|95.66|93.26|95.86|93.46|95.86|93.46|95.66|93.26|0
1649856080000|2022-04-13 13:21:20|95.76|93.36|95.96|93.56|95.96|93.56|95.76|93.36|0
1649856090000|2022-04-13 13:21:30|95.86|93.46|95.81|93.41|95.86|93.46|95.81|93.41|0
1649856100000|2022-04-13 13:21:40|95.86|93.46|95.76|93.36|95.86|93.46|95.76|93.36|0
1649856110000|2022-04-13 13:21:50|95.86|93.46|95.76|93.36|95.86|93.46|95.76|93.36|0
1649856120000|2022-04-13 13:22:00|95.66|93.26|95.66|93.26|95.66|93.26|95.66|93.26|0
1649856130000|2022-04-13 13:22:10|95.76|93.36|95.56|93.16|95.76|93.36|95.56|93.16|0
1649856140000|2022-04-13 13:22:20|95.66|93.26|95.66|93.26|95.66|93.26|95.56|93.16|0
1649856150000|2022-04-13 13:22:30|95.76|93.36|95.76|93.36|95.76|93.36|95.66|93.26|0
1649856160000|2022-04-13 13:22:40|95.86|93.46|95.86|93.46|95.86|93.46|95.86|93.46|0
1649856170000|2022-04-13 13:22:50|96.06|93.66|96.26|93.86|96.26|93.86|96.06|93.66|0
1649856180000|2022-04-13 13:23:00|96.16|93.76|95.96|93.56|96.16|93.76|95.96|93.56|0
1649856190000|2022-04-13 13:23:10|95.86|93.46|95.76|93.36|95.86|93.46|95.76|93.36|0
1649856200000|2022-04-13 13:23:20|95.66|93.26|95.76|93.36|95.76|93.36|95.66|93.26|0
1649856210000|2022-04-13 13:23:30|95.96|93.56|95.96|93.56|95.96|93.56|95.86|93.46|0
1649856220000|2022-04-13 13:23:40|95.91|93.51|95.76|93.36|95.96|93.56|95.76|93.36|0
1649856230000|2022-04-13 13:23:50|95.66|93.26|95.66|93.26|95.66|93.26|95.66|93.26|0
1649856240000|2022-04-13 13:24:00|95.56|93.16|95.56|93.16|95.66|93.26|95.56|93.16|0
1649856250000|2022-04-13 13:24:10|95.36|92.96|95.56|93.16|95.56|93.16|95.36|92.96|0
1649856260000|2022-04-13 13:24:20|95.46|93.06|95.46|93.06|95.46|93.06|95.46|93.06|0
1649856270000|2022-04-13 13:24:30|95.56|93.16|95.36|92.96|95.56|93.16|95.36|92.96|0
1649856280000|2022-04-13 13:24:40|95.46|93.06|95.27|92.87|95.46|93.06|95.27|92.87|0
1649856290000|2022-04-13 13:24:50|95.36|92.96|95.27|92.87|95.36|92.96|95.27|92.87|0
1649856300000|2022-04-13 13:25:00|95.17|92.77|95.07|92.67|95.17|92.77|95.07|92.67|0
1649856310000|2022-04-13 13:25:10|94.77|92.37|94.97|92.57|95.07|92.67|94.77|92.37|0
1649856320000|2022-04-13 13:25:20|94.87|92.47|95.17|92.77|95.17|92.77|94.87|92.47|0
1649856330000|2022-04-13 13:25:30|95.07|92.67|94.97|92.57|95.07|92.67|94.97|92.57|0
1649856340000|2022-04-13 13:25:40|94.87|92.47|94.87|92.47|94.87|92.47|94.87|92.47|0
1649856350000|2022-04-13 13:25:50|94.77|92.37|94.87|92.47|94.87|92.47|94.77|92.37|0
1649856360000|2022-04-13 13:26:00|94.97|92.57|94.92|92.52|94.97|92.57|94.92|92.52|0
1649856370000|2022-04-13 13:26:10|94.97|92.57|94.77|92.37|94.97|92.57|94.77|92.37|0
1649856380000|2022-04-13 13:26:20|94.72|92.32|94.57|92.17|94.72|92.32|94.57|92.17|0
1649856390000|2022-04-13 13:26:30|94.67|92.27|94.72|92.32|94.72|92.32|94.67|92.27|0
1649856400000|2022-04-13 13:26:40|94.67|92.27|94.57|92.17|94.67|92.27|94.52|92.12|0
1649856410000|2022-04-13 13:26:50|94.37|91.97|94.08|91.68|94.37|91.97|94.08|91.68|0
1649856420000|2022-04-13 13:27:00|93.98|91.58|93.98|91.58|93.98|91.58|93.98|91.58|0
1649856430000|2022-04-13 13:27:10|94.08|91.68|93.98|91.58|94.08|91.68|93.98|91.58|0
1649856440000|2022-04-13 13:27:20|93.78|91.38|93.78|91.38|93.78|91.38|93.69|91.29|0
1649856450000|2022-04-13 13:27:30|93.69|91.29|93.88|91.48|93.88|91.48|93.69|91.29|0
1649856460000|2022-04-13 13:27:40|93.73|91.33|93.59|91.19|93.78|91.38|93.59|91.19|0
1649856470000|2022-04-13 13:27:50|93.69|91.29|93.49|91.09|93.69|91.29|93.39|90.99|0
1649856480000|2022-04-13 13:28:00|93.59|91.19|93.69|91.29|93.69|91.29|93.59|91.19|0
1649856490000|2022-04-13 13:28:10|93.78|91.38|93.88|91.48|93.88|91.48|93.78|91.38|0
1649856500000|2022-04-13 13:28:20|93.69|91.29|93.69|91.29|93.78|91.38|93.59|91.19|0
1649856510000|2022-04-13 13:28:30|93.59|91.19|93.49|91.09|93.59|91.19|93.49|91.09|0
1649856520000|2022-04-13 13:28:40|93.59|91.19|93.69|91.29|93.69|91.29|93.59|91.19|0
1649856530000|2022-04-13 13:28:50|93.59|91.19|93.59|91.19|93.59|91.19|93.59|91.19|0
1649856540000|2022-04-13 13:29:00|93.54|91.14|93.39|90.99|93.54|91.14|93.39|90.99|0
1649856550000|2022-04-13 13:29:10|93.49|91.09|93.49|91.09|93.49|91.09|93.39|90.99|0
1649856560000|2022-04-13 13:29:20|93.59|91.19|93.59|91.19|93.59|91.19|93.59|91.19|0
1649856570000|2022-04-13 13:29:30|93.63|91.23|93.88|91.48|93.88|91.48|93.63|91.23|0
1649856580000|2022-04-13 13:29:40|93.49|91.09|93.49|91.09|93.59|91.19|93.49|91.09|0
1649856590000|2022-04-13 13:29:50|93.39|90.99|93.63|91.23|93.63|91.23|93.39|90.99|0
1649856600000|2022-04-13 13:30:00|93.68|91.28|94.47|92.07|94.47|92.07|93.68|91.28|0
1649856610000|2022-04-13 13:30:10|94.57|92.17|93.98|91.58|94.57|92.17|93.98|91.58|0
1649856620000|2022-04-13 13:30:20|94.08|91.68|94.47|92.07|94.57|92.17|94.08|91.68|0
1649856630000|2022-04-13 13:30:30|94.67|92.27|94.77|92.37|94.87|92.47|94.67|92.27|0
1649856640000|2022-04-13 13:30:40|94.96|92.56|95.06|92.66|95.06|92.66|94.96|92.56|0
1649856650000|2022-04-13 13:30:50|94.77|92.37|94.27|91.87|94.77|92.37|94.27|91.87|0
1649856660000|2022-04-13 13:31:00|93.49|91.09|93.39|90.99|93.88|91.48|93.39|90.99|0
1649856670000|2022-04-13 13:31:10|93.24|90.84|93.29|90.89|93.29|90.89|93.1|90.7|0
1649856680000|2022-04-13 13:31:20|94.17|91.77|94.77|92.37|94.77|92.37|94.17|91.77|0
1649856690000|2022-04-13 13:31:30|94.96|92.56|95.06|92.66|95.06|92.66|94.77|92.37|0
1649856700000|2022-04-13 13:31:40|94.96|92.56|94.96|92.56|95.06|92.66|94.96|92.56|0
1649856710000|2022-04-13 13:31:50|95.36|92.96|94.77|92.37|95.36|92.96|94.77|92.37|0
1649856720000|2022-04-13 13:32:00|95.16|92.76|95.66|93.26|95.66|93.26|95.16|92.76|0
1649856730000|2022-04-13 13:32:10|95.96|93.56|95.06|92.66|96.05|93.65|95.06|92.66|0
1649856740000|2022-04-13 13:32:20|94.77|92.37|94.91|92.51|94.91|92.51|94.47|92.07|0
1649856750000|2022-04-13 13:32:30|94.86|92.46|95.56|93.16|95.56|93.16|94.86|92.46|0
1649856760000|2022-04-13 13:32:40|95.76|93.36|96.35|93.95|96.45|94.05|95.76|93.36|0
1649856770000|2022-04-13 13:32:50|96.25|93.85|96.8|94.4|96.8|94.4|96.25|93.85|0
1649856780000|2022-04-13 13:33:00|96.95|94.55|96.65|94.25|97.05|94.65|96.65|94.25|0
1649856790000|2022-04-13 13:33:10|96.35|93.95|96.2|93.8|96.65|94.25|96.2|93.8|0
1649856800000|2022-04-13 13:33:20|95.95|93.55|95.36|92.96|95.95|93.55|95.36|92.96|0
1649856810000|2022-04-13 13:33:30|95.76|93.36|96.05|93.65|96.05|93.65|95.76|93.36|0
1649856820000|2022-04-13 13:33:40|96.25|93.85|95.95|93.55|96.45|94.05|95.95|93.55|0
1649856830000|2022-04-13 13:33:50|95.85|93.45|95.85|93.45|95.95|93.55|95.85|93.45|0
1649856840000|2022-04-13 13:34:00|96.25|93.85|96.65|94.25|96.65|94.25|95.85|93.45|0
1649856850000|2022-04-13 13:34:10|96.95|94.55|97.35|94.95|97.35|94.95|96.95|94.55|0
1649856860000|2022-04-13 13:34:20|97.25|94.85|96.75|94.35|97.25|94.85|96.75|94.35|0
1649856870000|2022-04-13 13:34:30|97.05|94.65|96.85|94.45|97.35|94.95|96.85|94.45|0
1649856880000|2022-04-13 13:34:40|96.95|94.55|97.66|95.26|97.66|95.26|96.95|94.55|0
1649856890000|2022-04-13 13:34:50|97.76|95.36|97.86|95.46|97.86|95.46|97.56|95.16|0
1649856900000|2022-04-13 13:35:00|98.06|95.66|98.16|95.76|98.77|96.37|98.06|95.66|0
1649856910000|2022-04-13 13:35:10|98.06|95.66|98.77|96.37|98.77|96.37|98.06|95.66|0
1649856920000|2022-04-13 13:35:20|98.57|96.17|97.96|95.56|98.57|96.17|97.96|95.56|0
1649856930000|2022-04-13 13:35:30|98.26|95.86|97.76|95.36|98.67|96.27|97.76|95.36|0
1649856940000|2022-04-13 13:35:40|97.66|95.26|97.86|95.46|97.96|95.56|97.66|95.26|0
1649856950000|2022-04-13 13:35:50|98.06|95.66|98.46|96.06|98.71|96.31|98.06|95.66|0
1649856960000|2022-04-13 13:36:00|98.87|96.47|99.38|96.98|99.38|96.98|98.87|96.47|0
1649856970000|2022-04-13 13:36:10|99.48|97.08|98.97|96.57|99.48|97.08|98.97|96.57|0
1649856980000|2022-04-13 13:36:20|98.87|96.47|98.36|95.96|98.87|96.47|98.36|95.96|0
1649856990000|2022-04-13 13:36:30|98.56|96.16|98.56|96.16|98.77|96.37|98.46|96.06|0
1649857000000|2022-04-13 13:36:40|98.51|96.11|98.46|96.06|98.56|96.16|98.46|96.06|0
1649857010000|2022-04-13 13:36:50|98.97|96.57|98.97|96.57|99.07|96.67|98.97|96.57|0
1649857020000|2022-04-13 13:37:00|99.17|96.77|99.28|96.88|99.48|97.08|99.17|96.77|0
1649857030000|2022-04-13 13:37:10|99.38|96.98|99.17|96.77|99.38|96.98|98.97|96.57|0
1649857040000|2022-04-13 13:37:20|99.28|96.88|98.67|96.27|99.28|96.88|98.67|96.27|0
1649857050000|2022-04-13 13:37:30|98.77|96.37|100.66|98.26|100.76|98.36|98.77|96.37|0
1649857060000|2022-04-13 13:37:40|98.5|96.1|98.4|96|98.5|96.1|98.4|96|0
1649857070000|2022-04-13 13:37:50|98.5|96.1|98.3|95.9|98.5|96.1|98.19|95.79|0
1649857080000|2022-04-13 13:38:00|98.09|95.69|98.4|96|98.4|96|98.09|95.69|0
1649857090000|2022-04-13 13:38:10|98.6|96.2|98.6|96.2|98.7|96.3|98.6|96.2|0
1649857100000|2022-04-13 13:38:20|98.8|96.4|98.9|96.5|99.21|96.81|98.8|96.4|0
1649857110000|2022-04-13 13:38:30|99.01|96.61|99.01|96.61|99.01|96.61|98.9|96.5|0
1649857120000|2022-04-13 13:38:40|97.99|95.59|97.84|95.44|97.99|95.59|97.84|95.44|0
1649857130000|2022-04-13 13:38:50|97.99|95.59|98.19|95.79|98.3|95.9|97.89|95.49|0
1649857140000|2022-04-13 13:39:00|98.3|95.9|98.5|96.1|98.5|96.1|98.3|95.9|0
1649857150000|2022-04-13 13:39:10|98.7|96.3|99.11|96.71|99.31|96.91|98.7|96.3|0
1649857160000|2022-04-13 13:39:20|99.01|96.61|98.7|96.3|99.01|96.61|98.6|96.2|0
1649857170000|2022-04-13 13:39:30|98.6|96.2|98.4|96|98.6|96.2|98.34|95.94|0
1649857180000|2022-04-13 13:39:40|98.19|95.79|97.89|95.49|98.19|95.79|97.89|95.49|0
1649857190000|2022-04-13 13:39:50|97.99|95.59|98.19|95.79|98.19|95.79|97.89|95.49|0
1649857200000|2022-04-13 13:40:00|98.7|96.3|98.19|95.79|98.75|96.35|98.19|95.79|0
1649857210000|2022-04-13 13:40:10|98.09|95.69|98.19|95.79|98.44|96.04|98.09|95.69|0
1649857220000|2022-04-13 13:40:20|97.99|95.59|98.9|96.5|98.9|96.5|97.99|95.59|0
1649857230000|2022-04-13 13:40:30|99.21|96.81|99.11|96.71|99.21|96.81|99|96.6|0
1649857240000|2022-04-13 13:40:40|99.21|96.81|98.9|96.5|99.21|96.81|98.9|96.5|0
1649857250000|2022-04-13 13:40:50|99.51|97.11|99.41|97.01|99.51|97.11|99.11|96.71|0
1649857260000|2022-04-13 13:41:00|99.21|96.81|99.41|97.01|99.46|97.06|99.21|96.81|0
1649857270000|2022-04-13 13:41:10|99.21|96.81|99.21|96.81|99.21|96.81|98.9|96.5|0
1649857280000|2022-04-13 13:41:20|99.41|97.01|100.64|98.24|100.64|98.24|99.41|97.01|0
1649857290000|2022-04-13 13:41:30|100.74|98.34|100.43|98.03|100.74|98.34|100.43|98.03|0
1649857300000|2022-04-13 13:41:40|100.64|98.24|100.79|98.39|100.79|98.39|100.64|98.24|0
1649857310000|2022-04-13 13:41:50|100.74|98.34|100.95|98.55|100.95|98.55|100.74|98.34|0
1649857320000|2022-04-13 13:42:00|101.15|98.75|101.05|98.65|101.57|99.17|101.05|98.65|0
1649857330000|2022-04-13 13:42:10|101.1|98.7|101.46|99.06|101.51|99.11|101.1|98.7|0
1649857340000|2022-04-13 13:42:20|101.51|99.11|101.57|99.17|101.57|99.17|101.51|99.11|0
1649857350000|2022-04-13 13:42:30|101.36|98.96|101.46|99.06|101.72|99.32|101.36|98.96|0
1649857360000|2022-04-13 13:42:40|101.51|99.11|100.84|98.44|101.51|99.11|100.84|98.44|0
1649857370000|2022-04-13 13:42:50|100.54|98.14|100.54|98.14|100.54|98.14|100.33|97.93|0
1649857380000|2022-04-13 13:43:00|100.23|97.83|99.87|97.47|100.23|97.83|99.87|97.47|0
1649857390000|2022-04-13 13:43:10|100.13|97.73|99.72|97.32|100.13|97.73|99.72|97.32|0
1649857400000|2022-04-13 13:43:20|99.82|97.42|100.13|97.73|100.13|97.73|99.82|97.42|0
1649857410000|2022-04-13 13:43:30|100.12|97.72|100.23|97.83|100.23|97.83|99.97|97.57|0
1649857420000|2022-04-13 13:43:40|100.02|97.62|100.17|97.77|100.17|97.77|100.02|97.62|0
1649857430000|2022-04-13 13:43:50|100.02|97.62|100.02|97.62|100.02|97.62|99.92|97.52|0
1649857440000|2022-04-13 13:44:00|100.43|98.03|100.43|98.03|100.43|98.03|100.23|97.83|0
1649857450000|2022-04-13 13:44:10|100.33|97.93|100.53|98.13|100.53|98.13|100.33|97.93|0
1649857460000|2022-04-13 13:44:20|100.43|98.03|100.64|98.24|100.64|98.24|100.33|97.93|0
1649857470000|2022-04-13 13:44:30|100.23|97.83|100.64|98.24|100.64|98.24|100.23|97.83|0
1649857480000|2022-04-13 13:44:40|100.84|98.44|100.74|98.34|100.84|98.44|100.74|98.34|0
1649857490000|2022-04-13 13:44:50|100.53|98.13|100.64|98.24|100.74|98.34|100.53|98.13|0
1649857500000|2022-04-13 13:45:00|100.95|98.55|100.64|98.24|100.95|98.55|100.64|98.24|0
1649857510000|2022-04-13 13:45:10|100.23|97.83|100.12|97.72|100.23|97.83|100.12|97.72|0
1649857520000|2022-04-13 13:45:20|100.33|97.93|100.12|97.72|100.43|98.03|100.02|97.62|0
1649857530000|2022-04-13 13:45:30|100.33|97.93|100.53|98.13|100.64|98.24|100.33|97.93|0
1649857540000|2022-04-13 13:45:40|100.33|97.93|100.23|97.83|100.43|98.03|100.23|97.83|0
1649857550000|2022-04-13 13:45:50|100.33|97.93|100.74|98.34|100.74|98.34|100.12|97.72|0
1649857560000|2022-04-13 13:46:00|100.53|98.13|100.84|98.44|100.84|98.44|100.53|98.13|0
1649857570000|2022-04-13 13:46:10|100.94|98.54|100.94|98.54|101.05|98.65|100.94|98.54|0
1649857580000|2022-04-13 13:46:20|101.46|99.06|101.56|99.16|101.56|99.16|101.46|99.06|0
1649857590000|2022-04-13 13:46:30|101.46|99.06|101.41|99.01|101.46|99.06|101.2|98.8|0
1649857600000|2022-04-13 13:46:40|101.15|98.75|101.25|98.85|101.25|98.85|101.05|98.65|0
1649857610000|2022-04-13 13:46:50|101.36|98.96|101.05|98.65|101.36|98.96|101.05|98.65|0
1649857620000|2022-04-13 13:47:00|101.25|98.85|100.48|98.08|101.25|98.85|100.48|98.08|0
1649857630000|2022-04-13 13:47:10|100.84|98.44|101.05|98.65|101.05|98.65|100.84|98.44|0
1649857640000|2022-04-13 13:47:20|101.36|98.96|101.15|98.75|101.36|98.96|101.05|98.65|0
1649857650000|2022-04-13 13:47:30|101.05|98.65|101.46|99.06|101.46|99.06|100.94|98.54|0
1649857660000|2022-04-13 13:47:40|101.56|99.16|102.18|99.78|102.18|99.78|101.56|99.16|0
1649857670000|2022-04-13 13:47:50|102.29|99.89|102.18|99.78|102.39|99.99|102.18|99.78|0
1649857680000|2022-04-13 13:48:00|102.44|100.04|102.39|99.99|102.6|100.2|102.39|99.99|0
1649857690000|2022-04-13 13:48:10|102.29|99.89|101.36|98.96|102.29|99.89|101.36|98.96|0
1649857700000|2022-04-13 13:48:20|101.41|99.01|101.36|98.96|101.46|99.06|101.25|98.85|0
1649857710000|2022-04-13 13:48:30|101.56|99.16|101.46|99.06|101.56|99.16|101.46|99.06|0
1649857720000|2022-04-13 13:48:40|101.36|98.96|101.46|99.06|101.46|99.06|101.36|98.96|0
1649857730000|2022-04-13 13:48:50|101.36|98.96|101.77|99.37|101.77|99.37|101.36|98.96|0
1649857740000|2022-04-13 13:49:00|101.98|99.58|101.77|99.37|101.98|99.58|101.77|99.37|0
1649857750000|2022-04-13 13:49:10|101.98|99.58|101.98|99.58|101.98|99.58|101.87|99.47|0
1649857760000|2022-04-13 13:49:20|101.87|99.47|101.87|99.47|101.87|99.47|101.72|99.32|0
1649857770000|2022-04-13 13:49:30|101.98|99.58|101.98|99.58|101.98|99.58|101.71|99.31|0
1649857780000|2022-04-13 13:49:40|101.87|99.47|101.87|99.47|101.98|99.58|101.77|99.37|0
1649857790000|2022-04-13 13:49:50|102.08|99.68|102.08|99.68|102.08|99.68|101.98|99.58|0
1649857800000|2022-04-13 13:50:00|101.98|99.58|102.08|99.68|102.08|99.68|101.98|99.58|0
1649857810000|2022-04-13 13:50:10|101.87|99.47|101.77|99.37|101.87|99.47|101.56|99.16|0
1649857820000|2022-04-13 13:50:20|101.87|99.47|101.87|99.47|101.87|99.47|101.87|99.47|0
1649857830000|2022-04-13 13:50:30|101.77|99.37|101.98|99.58|102.08|99.68|101.77|99.37|0
1649857840000|2022-04-13 13:50:40|102.08|99.68|102.08|99.68|102.08|99.68|101.98|99.58|0
1649857850000|2022-04-13 13:50:50|101.98|99.58|101.98|99.58|101.98|99.58|101.98|99.58|0
1649857860000|2022-04-13 13:51:00|102.08|99.68|101.87|99.47|102.08|99.68|101.87|99.47|0
1649857870000|2022-04-13 13:51:10|101.56|99.16|101.56|99.16|101.77|99.37|101.56|99.16|0
1649857880000|2022-04-13 13:51:20|101.66|99.26|101.25|98.85|101.66|99.26|101.25|98.85|0
1649857890000|2022-04-13 13:51:30|100.84|98.44|100.94|98.54|100.94|98.54|100.74|98.34|0
1649857900000|2022-04-13 13:51:40|100.84|98.44|101.35|98.95|101.46|99.06|100.84|98.44|0
1649857910000|2022-04-13 13:51:50|101.2|98.8|101.4|99|101.46|99.06|101.15|98.75|0
1649857920000|2022-04-13 13:52:00|101.46|99.06|101.15|98.75|101.46|99.06|101.04|98.64|0
1649857930000|2022-04-13 13:52:10|101.09|98.69|101.25|98.85|101.25|98.85|101.09|98.69|0
1649857940000|2022-04-13 13:52:20|101.04|98.64|101.09|98.69|101.09|98.69|101.04|98.64|0
1649857950000|2022-04-13 13:52:30|101.15|98.75|101.35|98.95|101.46|99.06|101.15|98.75|0
1649857960000|2022-04-13 13:52:40|101.25|98.85|101.66|99.26|101.66|99.26|101.25|98.85|0
1649857970000|2022-04-13 13:52:50|101.56|99.16|101.82|99.42|101.82|99.42|101.56|99.16|0
1649857980000|2022-04-13 13:53:00|102.08|99.68|101.87|99.47|102.08|99.68|101.87|99.47|0
1649857990000|2022-04-13 13:53:10|102.28|99.88|101.15|98.75|102.28|99.88|101.15|98.75|0
1649858000000|2022-04-13 13:53:20|101.46|99.06|101.97|99.57|101.97|99.57|101.46|99.06|0
1649858010000|2022-04-13 13:53:30|102.08|99.68|102.08|99.68|102.08|99.68|101.87|99.47|0
1649858020000|2022-04-13 13:53:40|101.77|99.37|101.71|99.31|101.77|99.37|101.56|99.16|0
1649858030000|2022-04-13 13:53:50|101.66|99.26|101.66|99.26|101.77|99.37|101.66|99.26|0
1649858040000|2022-04-13 13:54:00|101.56|99.16|101.77|99.37|101.77|99.37|101.56|99.16|0
1649858050000|2022-04-13 13:54:10|101.56|99.16|101.15|98.75|101.56|99.16|101.15|98.75|0
1649858060000|2022-04-13 13:54:20|101.04|98.64|101.3|98.9|101.45|99.05|101.04|98.64|0
1649858070000|2022-04-13 13:54:30|101.04|98.64|101.25|98.85|101.25|98.85|101.04|98.64|0
1649858080000|2022-04-13 13:54:40|101.14|98.74|100.94|98.54|101.14|98.74|100.94|98.54|0
1649858090000|2022-04-13 13:54:50|101.04|98.64|101.45|99.05|101.45|99.05|100.84|98.44|0
1649858100000|2022-04-13 13:55:00|101.66|99.26|101.45|99.05|101.76|99.36|101.45|99.05|0
1649858110000|2022-04-13 13:55:10|101.35|98.95|101.56|99.16|101.56|99.16|101.35|98.95|0
1649858120000|2022-04-13 13:55:20|101.45|99.05|101.14|98.74|101.56|99.16|101.14|98.74|0
1649858130000|2022-04-13 13:55:30|101.25|98.85|101.14|98.74|101.35|98.95|101.14|98.74|0
1649858140000|2022-04-13 13:55:40|101.04|98.64|100.63|98.23|101.04|98.64|100.63|98.23|0
1649858150000|2022-04-13 13:55:50|100.53|98.13|100.32|97.92|100.53|98.13|100.32|97.92|0
1649858160000|2022-04-13 13:56:00|100.22|97.82|99.4|97|100.22|97.82|99.4|97|0
1649858170000|2022-04-13 13:56:10|99.3|96.9|97.88|95.48|99.5|97.1|97.88|95.48|0
1649858180000|2022-04-13 13:56:20|97.78|95.38|97.88|95.48|97.88|95.48|97.78|95.38|0
1649858190000|2022-04-13 13:56:30|97.68|95.28|98.38|95.98|98.38|95.98|97.68|95.28|0
1649858200000|2022-04-13 13:56:40|98.48|96.08|98.69|96.29|98.69|96.29|98.48|96.08|0
1649858210000|2022-04-13 13:56:50|98.89|96.49|98.59|96.19|98.89|96.49|98.48|96.08|0
1649858220000|2022-04-13 13:57:00|98.79|96.39|99.4|97|99.4|97|98.79|96.39|0
1649858230000|2022-04-13 13:57:10|99.3|96.9|99.2|96.8|99.3|96.9|99.09|96.69|0
1649858240000|2022-04-13 13:57:20|99.3|96.9|99.2|96.8|99.35|96.95|99.2|96.8|0
1649858250000|2022-04-13 13:57:30|99.35|96.95|99.3|96.9|99.35|96.95|99.3|96.9|0
1649858260000|2022-04-13 13:57:40|99.09|96.69|99.4|97|99.4|97|99.09|96.69|0
1649858270000|2022-04-13 13:57:50|99.5|97.1|99.6|97.2|99.6|97.2|99.5|97.1|0
1649858280000|2022-04-13 13:58:00|99.81|97.41|100.16|97.76|100.16|97.76|99.65|97.25|0
1649858290000|2022-04-13 13:58:10|100.11|97.71|99.91|97.51|100.22|97.82|99.91|97.51|0
1649858300000|2022-04-13 13:58:20|99.7|97.3|99.6|97.2|99.7|97.3|99.5|97.1|0
1649858310000|2022-04-13 13:58:30|99.65|97.25|99.96|97.56|99.96|97.56|99.65|97.25|0
1649858320000|2022-04-13 13:58:40|99.91|97.51|99.91|97.51|100.11|97.71|99.91|97.51|0
1649858330000|2022-04-13 13:58:50|99.81|97.41|99.6|97.2|99.81|97.41|99.6|97.2|0
1649858340000|2022-04-13 13:59:00|99.5|97.1|99.19|96.79|99.5|97.1|99.19|96.79|0
1649858350000|2022-04-13 13:59:10|99.09|96.69|97.67|95.27|99.09|96.69|97.47|95.07|0
1649858360000|2022-04-13 13:59:20|97.88|95.48|97.78|95.38|97.88|95.48|97.78|95.38|0
1649858370000|2022-04-13 13:59:30|97.67|95.27|97.78|95.38|97.78|95.38|97.57|95.17|0
1649858380000|2022-04-13 13:59:40|97.67|95.27|97.62|95.22|97.77|95.37|97.62|95.22|0
1649858390000|2022-04-13 13:59:50|97.57|95.17|97.47|95.07|97.67|95.27|97.47|95.07|0
1649858400000|2022-04-13 14:00:00|97.67|95.27|97.77|95.37|97.98|95.58|97.67|95.27|0
1649858410000|2022-04-13 14:00:10|97.07|94.67|97.27|94.87|97.27|94.87|96.87|94.47|0
1649858420000|2022-04-13 14:00:20|96.97|94.57|97.12|94.72|97.12|94.72|96.87|94.47|0
1649858430000|2022-04-13 14:00:30|96.97|94.57|96.57|94.17|96.97|94.57|96.57|94.17|0
1649858440000|2022-04-13 14:00:40|96.37|93.97|96.87|94.47|96.87|94.47|96.37|93.97|0
1649858450000|2022-04-13 14:00:50|96.67|94.27|96.57|94.17|96.67|94.27|96.57|94.17|0
1649858460000|2022-04-13 14:01:00|96.87|94.47|96.77|94.37|96.87|94.47|96.37|93.97|0
1649858470000|2022-04-13 14:01:10|96.97|94.57|96.67|94.27|96.97|94.57|96.57|94.17|0
1649858480000|2022-04-13 14:01:20|96.47|94.07|96.47|94.07|96.47|94.07|96.37|93.97|0
1649858490000|2022-04-13 14:01:30|96.32|93.92|95.87|93.47|96.32|93.92|95.87|93.47|0
1649858500000|2022-04-13 14:01:40|96.07|93.67|95.87|93.47|96.07|93.67|95.87|93.47|0
1649858510000|2022-04-13 14:01:50|95.77|93.37|95.87|93.47|96.07|93.67|95.77|93.37|0
1649858520000|2022-04-13 14:02:00|96.37|93.97|96.27|93.87|96.37|93.97|96.27|93.87|0
1649858530000|2022-04-13 14:02:10|96.07|93.67|96.07|93.67|96.17|93.77|96.07|93.67|0
1649858540000|2022-04-13 14:02:20|96.27|93.87|96.07|93.67|96.27|93.87|95.97|93.57|0
1649858550000|2022-04-13 14:02:30|96.12|93.72|96.47|94.07|96.47|94.07|96.12|93.72|0
1649858560000|2022-04-13 14:02:40|96.37|93.97|96.67|94.27|96.67|94.27|96.37|93.97|0
1649858570000|2022-04-13 14:02:50|96.42|94.02|96.57|94.17|96.57|94.17|96.42|94.02|0
1649858580000|2022-04-13 14:03:00|96.87|94.47|96.87|94.47|96.87|94.47|96.72|94.32|0
1649858590000|2022-04-13 14:03:10|96.57|94.17|96.57|94.17|96.57|94.17|96.37|93.97|0
1649858600000|2022-04-13 14:03:20|96.77|94.37|96.67|94.27|96.77|94.37|96.67|94.27|0
1649858610000|2022-04-13 14:03:30|96.87|94.47|96.57|94.17|96.87|94.47|96.57|94.17|0
1649858620000|2022-04-13 14:03:40|96.47|94.07|96.47|94.07|96.47|94.07|96.47|94.07|0
1649858630000|2022-04-13 14:03:50|95.97|93.57|96.17|93.77|96.47|94.07|95.97|93.57|0
1649858640000|2022-04-13 14:04:00|96.47|94.07|96.77|94.37|96.77|94.37|96.47|94.07|0
1649858650000|2022-04-13 14:04:10|97.17|94.77|96.87|94.47|97.17|94.77|96.87|94.47|0
1649858660000|2022-04-13 14:04:20|96.91|94.51|96.67|94.27|96.91|94.51|96.57|94.17|0
1649858670000|2022-04-13 14:04:30|96.87|94.47|97.07|94.67|97.07|94.67|96.87|94.47|0
1649858680000|2022-04-13 14:04:40|97.17|94.77|97.27|94.87|97.37|94.97|97.17|94.77|0
1649858690000|2022-04-13 14:04:50|97.17|94.77|97.67|95.27|97.67|95.27|97.07|94.67|0
1649858700000|2022-04-13 14:05:00|97.47|95.07|97.77|95.37|97.77|95.37|97.47|95.07|0
1649858710000|2022-04-13 14:05:10|97.97|95.57|98.48|96.08|98.68|96.28|97.97|95.57|0
1649858720000|2022-04-13 14:05:20|98.68|96.28|99.09|96.69|99.09|96.69|98.68|96.28|0
1649858730000|2022-04-13 14:05:30|98.99|96.59|98.68|96.28|98.99|96.59|98.68|96.28|0
1649858740000|2022-04-13 14:05:40|98.73|96.33|98.99|96.59|98.99|96.59|98.73|96.33|0
1649858750000|2022-04-13 14:05:50|99.09|96.69|98.93|96.53|99.19|96.79|98.93|96.53|0
1649858760000|2022-04-13 14:06:00|98.99|96.59|99.19|96.79|99.29|96.89|98.99|96.59|0
1649858770000|2022-04-13 14:06:10|99.09|96.69|98.88|96.48|99.09|96.69|98.68|96.28|0
1649858780000|2022-04-13 14:06:20|98.78|96.38|98.78|96.38|98.83|96.43|98.58|96.18|0
1649858790000|2022-04-13 14:06:30|98.68|96.28|99.03|96.63|99.03|96.63|98.68|96.28|0
1649858800000|2022-04-13 14:06:40|99.19|96.79|98.88|96.48|99.19|96.79|98.88|96.48|0
1649858810000|2022-04-13 14:06:50|99.09|96.69|98.88|96.48|99.09|96.69|98.88|96.48|0
1649858820000|2022-04-13 14:07:00|98.99|96.59|98.63|96.23|98.99|96.59|98.63|96.23|0
1649858830000|2022-04-13 14:07:10|98.58|96.18|97.67|95.27|98.58|96.18|97.67|95.27|0
1649858840000|2022-04-13 14:07:20|97.87|95.47|97.97|95.57|97.97|95.57|97.67|95.27|0
1649858850000|2022-04-13 14:07:30|98.07|95.67|98.07|95.67|98.07|95.67|97.92|95.52|0
1649858860000|2022-04-13 14:07:40|97.97|95.57|98.12|95.72|98.12|95.72|97.87|95.47|0
1649858870000|2022-04-13 14:07:50|97.77|95.37|97.87|95.47|97.97|95.57|97.77|95.37|0
1649858880000|2022-04-13 14:08:00|98.12|95.72|98.07|95.67|98.27|95.87|98.07|95.67|0
1649858890000|2022-04-13 14:08:10|97.97|95.57|98.17|95.77|98.17|95.77|97.87|95.47|0
1649858900000|2022-04-13 14:08:20|97.87|95.47|97.77|95.37|97.87|95.47|97.77|95.37|0
1649858910000|2022-04-13 14:08:30|97.87|95.47|97.97|95.57|97.97|95.57|97.77|95.37|0
1649858920000|2022-04-13 14:08:40|97.67|95.27|97.37|94.97|97.67|95.27|97.37|94.97|0
1649858930000|2022-04-13 14:08:50|97.06|94.66|96.56|94.16|97.06|94.66|96.31|93.91|0
1649858940000|2022-04-13 14:09:00|95.47|93.07|95.37|92.97|95.67|93.27|95.37|92.97|0
1649858950000|2022-04-13 14:09:10|95.61|93.21|95.57|93.17|95.61|93.21|95.57|93.17|0
1649858960000|2022-04-13 14:09:20|95.37|92.97|95.96|93.56|95.96|93.56|95.37|92.97|0
1649858970000|2022-04-13 14:09:30|95.86|93.46|95.81|93.41|95.96|93.56|95.81|93.41|0
1649858980000|2022-04-13 14:09:40|95.61|93.21|95.76|93.36|95.76|93.36|95.47|93.07|0
1649858990000|2022-04-13 14:09:50|95.86|93.46|95.37|92.97|95.86|93.46|95.37|92.97|0
1649859000000|2022-04-13 14:10:00|95.47|93.07|94.97|92.57|95.47|93.07|94.97|92.57|0
1649859010000|2022-04-13 14:10:10|94.67|92.27|95.07|92.67|95.07|92.67|94.67|92.27|0
1649859020000|2022-04-13 14:10:20|94.87|92.47|94.87|92.47|95.07|92.67|94.77|92.37|0
1649859030000|2022-04-13 14:10:30|94.97|92.57|95.27|92.87|95.37|92.97|94.97|92.57|0
1649859040000|2022-04-13 14:10:40|95.37|92.97|95.56|93.16|95.56|93.16|95.37|92.97|0
1649859050000|2022-04-13 14:10:50|95.47|93.07|95.47|93.07|95.47|93.07|95.47|93.07|0
1649859060000|2022-04-13 14:11:00|95.56|93.16|95.27|92.87|95.56|93.16|95.27|92.87|0
1649859070000|2022-04-13 14:11:10|95.37|92.97|95.37|92.97|95.37|92.97|95.27|92.87|0
1649859080000|2022-04-13 14:11:20|95.66|93.26|95.96|93.56|95.96|93.56|95.61|93.21|0
1649859090000|2022-04-13 14:11:30|95.81|93.41|95.66|93.26|95.81|93.41|95.66|93.26|0
1649859100000|2022-04-13 14:11:40|95.56|93.16|95.66|93.26|95.76|93.36|95.56|93.16|0
1649859110000|2022-04-13 14:11:50|95.76|93.36|95.81|93.41|95.86|93.46|95.76|93.36|0
1649859120000|2022-04-13 14:12:00|96.26|93.86|96.31|93.91|96.36|93.96|96.26|93.86|0
1649859130000|2022-04-13 14:12:10|96.01|93.61|96.51|94.11|96.51|94.11|95.96|93.56|0
1649859140000|2022-04-13 14:12:20|96.71|94.31|96.76|94.36|96.86|94.46|96.71|94.31|0
1649859150000|2022-04-13 14:12:30|96.66|94.26|96.56|94.16|96.76|94.36|96.56|94.16|0
1649859160000|2022-04-13 14:12:40|96.46|94.06|96.31|93.91|96.46|94.06|96.31|93.91|0
1649859170000|2022-04-13 14:12:50|96.46|94.06|96.36|93.96|96.56|94.16|96.36|93.96|0
1649859180000|2022-04-13 14:13:00|96.66|94.26|96.56|94.16|96.66|94.26|96.56|94.16|0
1649859190000|2022-04-13 14:13:10|96.26|93.86|96.56|94.16|96.56|94.16|96.26|93.86|0
1649859200000|2022-04-13 14:13:20|96.41|94.01|96.36|93.96|96.41|94.01|96.26|93.86|0
1649859210000|2022-04-13 14:13:30|96.66|94.26|96.61|94.21|96.66|94.26|96.56|94.16|0
1649859220000|2022-04-13 14:13:40|96.56|94.16|96.36|93.96|96.56|94.16|96.36|93.96|0
1649859230000|2022-04-13 14:13:50|96.26|93.86|96.31|93.91|96.46|94.06|96.26|93.86|0
1649859240000|2022-04-13 14:14:00|96.26|93.86|96.16|93.76|96.26|93.86|96.06|93.66|0
1649859250000|2022-04-13 14:14:10|95.86|93.46|95.96|93.56|95.96|93.56|95.76|93.36|0
1649859260000|2022-04-13 14:14:20|96.06|93.66|96.36|93.96|96.36|93.96|96.06|93.66|0
1649859270000|2022-04-13 14:14:30|96.46|94.06|96.36|93.96|96.46|94.06|96.36|93.96|0
1649859280000|2022-04-13 14:14:40|96.16|93.76|96.36|93.96|96.36|93.96|96.16|93.76|0
1649859290000|2022-04-13 14:14:50|96.16|93.76|96.06|93.66|96.26|93.86|95.96|93.56|0
1649859300000|2022-04-13 14:15:00|96.36|93.96|96.86|94.46|96.86|94.46|96.36|93.96|0
1649859310000|2022-04-13 14:15:10|96.76|94.36|97.26|94.86|97.36|94.96|96.76|94.36|0
1649859320000|2022-04-13 14:15:20|96.86|94.46|97.16|94.76|97.16|94.76|96.86|94.46|0
1649859330000|2022-04-13 14:15:30|97.06|94.66|97.26|94.86|97.36|94.96|97.06|94.66|0
1649859340000|2022-04-13 14:15:40|97.86|95.46|98.37|95.97|98.57|96.17|97.86|95.46|0
1649859350000|2022-04-13 14:15:50|98.57|96.17|98.88|96.48|98.88|96.48|98.57|96.17|0
1649859360000|2022-04-13 14:16:00|98.98|96.58|99.69|97.29|99.9|97.5|98.98|96.58|0
1649859370000|2022-04-13 14:16:10|100|97.6|99.69|97.29|100.2|97.8|99.69|97.29|0
1649859380000|2022-04-13 14:16:20|99.49|97.09|100.1|97.7|100.1|97.7|99.39|96.99|0
1649859390000|2022-04-13 14:16:30|99.79|97.39|99.69|97.29|99.79|97.39|99.69|97.29|0
1649859400000|2022-04-13 14:16:40|98.88|96.48|98.93|96.53|98.93|96.53|98.77|96.37|0
1649859410000|2022-04-13 14:16:50|99.03|96.63|99.39|96.99|99.39|96.99|99.03|96.63|0
1649859420000|2022-04-13 14:17:00|99.59|97.19|99.18|96.78|99.69|97.29|99.18|96.78|0
1649859430000|2022-04-13 14:17:10|99.08|96.68|99.13|96.73|99.13|96.73|98.98|96.58|0
1649859440000|2022-04-13 14:17:20|99.23|96.83|99.18|96.78|99.38|96.98|99.18|96.78|0
1649859450000|2022-04-13 14:17:30|98.82|96.42|98.88|96.48|99.28|96.88|98.82|96.42|0
1649859460000|2022-04-13 14:17:40|98.98|96.58|98.98|96.58|98.98|96.58|98.88|96.48|0
1649859470000|2022-04-13 14:17:50|99.08|96.68|99.49|97.09|99.49|97.09|99.08|96.68|0
1649859480000|2022-04-13 14:18:00|99.38|96.98|99.18|96.78|99.38|96.98|99.08|96.68|0
1649859490000|2022-04-13 14:18:10|99.38|96.98|99.49|97.09|99.69|97.29|99.38|96.98|0
1649859500000|2022-04-13 14:18:20|99.43|97.03|99.49|97.09|99.49|97.09|99.43|97.03|0
1649859510000|2022-04-13 14:18:30|99.43|97.03|99.79|97.39|99.79|97.39|99.43|97.03|0
1649859520000|2022-04-13 14:18:40|100.49|98.09|100.19|97.79|100.6|98.2|100.19|97.79|0
1649859530000|2022-04-13 14:18:50|100.6|98.2|99.05|96.65|100.6|98.2|99.05|96.65|0
1649859540000|2022-04-13 14:19:00|98.84|96.44|98.79|96.39|98.84|96.44|98.74|96.34|0
1649859550000|2022-04-13 14:19:10|98.84|96.44|98.95|96.55|99.15|96.75|98.84|96.44|0
1649859560000|2022-04-13 14:19:20|98.74|96.34|98.64|96.24|98.95|96.55|98.64|96.24|0
1649859570000|2022-04-13 14:19:30|98.69|96.29|98.34|95.94|98.69|96.29|98.34|95.94|0
1649859580000|2022-04-13 14:19:40|98.23|95.83|98.34|95.94|98.54|96.14|98.23|95.83|0
1649859590000|2022-04-13 14:19:50|98.44|96.04|98.95|96.55|98.95|96.55|98.44|96.04|0
1649859600000|2022-04-13 14:20:00|98.84|96.44|98.84|96.44|98.84|96.44|98.64|96.24|0
1649859610000|2022-04-13 14:20:10|98.95|96.55|98.64|96.24|99.05|96.65|98.64|96.24|0
1649859620000|2022-04-13 14:20:20|98.79|96.39|98.74|96.34|98.79|96.39|98.64|96.24|0
1649859630000|2022-04-13 14:20:30|98.54|96.14|98.64|96.24|98.64|96.24|98.44|96.04|0
1649859640000|2022-04-13 14:20:40|98.74|96.34|98.84|96.44|98.84|96.44|98.64|96.24|0
1649859650000|2022-04-13 14:20:50|98.95|96.55|99.46|97.06|99.46|97.06|98.95|96.55|0
1649859660000|2022-04-13 14:21:00|99.25|96.85|99.05|96.65|99.66|97.26|99.05|96.65|0
1649859670000|2022-04-13 14:21:10|98.99|96.59|99.05|96.65|99.15|96.75|98.99|96.59|0
1649859680000|2022-04-13 14:21:20|98.84|96.44|98.54|96.14|98.84|96.44|98.54|96.14|0
1649859690000|2022-04-13 14:21:30|98.64|96.24|98.94|96.54|98.94|96.54|98.64|96.24|0
1649859700000|2022-04-13 14:21:40|98.84|96.44|98.94|96.54|98.94|96.54|98.74|96.34|0
1649859710000|2022-04-13 14:21:50|99.05|96.65|99.15|96.75|99.35|96.95|99.05|96.65|0
1649859720000|2022-04-13 14:22:00|99.25|96.85|99.56|97.16|99.56|97.16|99.25|96.85|0
1649859730000|2022-04-13 14:22:10|99.97|97.57|99.25|96.85|99.97|97.57|99.25|96.85|0
1649859740000|2022-04-13 14:22:20|99.15|96.75|99.2|96.8|99.2|96.8|99.05|96.65|0
1649859750000|2022-04-13 14:22:30|98.74|96.34|98.33|95.93|98.74|96.34|98.33|95.93|0
1649859760000|2022-04-13 14:22:40|98.54|96.14|98.84|96.44|98.84|96.44|98.54|96.14|0
1649859770000|2022-04-13 14:22:50|98.94|96.54|98.79|96.39|98.94|96.54|98.64|96.24|0
1649859780000|2022-04-13 14:23:00|98.64|96.24|98.94|96.54|98.94|96.54|98.64|96.24|0
1649859790000|2022-04-13 14:23:10|98.84|96.44|98.94|96.54|98.94|96.54|98.84|96.44|0
1649859800000|2022-04-13 14:23:20|98.79|96.39|98.54|96.14|98.79|96.39|98.54|96.14|0
1649859810000|2022-04-13 14:23:30|98.64|96.24|98.94|96.54|98.94|96.54|98.64|96.24|0
1649859820000|2022-04-13 14:23:40|99.25|96.85|99.25|96.85|99.25|96.85|99.15|96.75|0
1649859830000|2022-04-13 14:23:50|99.15|96.75|99.45|97.05|99.45|97.05|99.15|96.75|0
1649859840000|2022-04-13 14:24:00|99.35|96.95|99.35|96.95|99.35|96.95|99.35|96.95|0
1649859850000|2022-04-13 14:24:10|99.66|97.26|99.86|97.46|99.86|97.46|99.66|97.26|0
1649859860000|2022-04-13 14:24:20|100.07|97.67|99.66|97.26|100.07|97.67|99.66|97.26|0
1649859870000|2022-04-13 14:24:30|99.56|97.16|99.86|97.46|99.86|97.46|99.56|97.16|0
1649859880000|2022-04-13 14:24:40|99.91|97.51|100.27|97.87|100.27|97.87|99.91|97.51|0
1649859890000|2022-04-13 14:24:50|100.22|97.82|100.27|97.87|100.27|97.87|99.97|97.57|0
1649859900000|2022-04-13 14:25:00|100.17|97.77|99.45|97.05|100.17|97.77|99.45|97.05|0
1649859910000|2022-04-13 14:25:10|99.66|97.26|99.56|97.16|99.66|97.26|99.45|97.05|0
1649859920000|2022-04-13 14:25:20|99.76|97.36|99.56|97.16|99.76|97.36|99.56|97.16|0
1649859930000|2022-04-13 14:25:30|99.25|96.85|99.25|96.85|99.35|96.95|99.15|96.75|0
1649859940000|2022-04-13 14:25:40|99.35|96.95|98.94|96.54|99.35|96.95|98.94|96.54|0
1649859950000|2022-04-13 14:25:50|99.15|96.75|99.45|97.05|99.45|97.05|99.15|96.75|0
1649859960000|2022-04-13 14:26:00|99.66|97.26|99.45|97.05|99.76|97.36|99.45|97.05|0
1649859970000|2022-04-13 14:26:10|99.66|97.26|99.25|96.85|99.66|97.26|99.25|96.85|0
1649859980000|2022-04-13 14:26:20|99.35|96.95|99.35|96.95|99.35|96.95|99.15|96.75|0
1649859990000|2022-04-13 14:26:30|99.19|96.79|99.4|97|99.4|97|99.19|96.79|0
1649860000000|2022-04-13 14:26:40|99.09|96.69|99.04|96.64|99.09|96.69|98.94|96.54|0
1649860010000|2022-04-13 14:26:50|99.15|96.75|98.84|96.44|99.15|96.75|98.84|96.44|0
1649860020000|2022-04-13 14:27:00|98.94|96.54|98.74|96.34|98.94|96.54|98.74|96.34|0
1649860030000|2022-04-13 14:27:10|98.84|96.44|99.04|96.64|99.04|96.64|98.84|96.44|0
1649860040000|2022-04-13 14:27:20|98.84|96.44|98.74|96.34|98.89|96.49|98.74|96.34|0
1649860050000|2022-04-13 14:27:30|98.63|96.23|98.74|96.34|98.74|96.34|98.63|96.23|0
1649860060000|2022-04-13 14:27:40|98.94|96.54|98.84|96.44|98.94|96.54|98.84|96.44|0
1649860070000|2022-04-13 14:27:50|98.89|96.49|99.04|96.64|99.04|96.64|98.89|96.49|0
1649860080000|2022-04-13 14:28:00|98.94|96.54|99.04|96.64|99.25|96.85|98.94|96.54|0
1649860090000|2022-04-13 14:28:10|98.84|96.44|99.04|96.64|99.04|96.64|98.84|96.44|0
1649860100000|2022-04-13 14:28:20|98.89|96.49|98.89|96.49|98.89|96.49|98.89|96.49|0
1649860110000|2022-04-13 14:28:30|98.63|96.23|99.04|96.64|99.19|96.79|98.63|96.23|0
1649860120000|2022-04-13 14:28:40|98.94|96.54|98.94|96.54|99.04|96.64|98.94|96.54|0
1649860130000|2022-04-13 14:28:50|98.84|96.44|98.63|96.23|98.84|96.44|98.63|96.23|0
1649860140000|2022-04-13 14:29:00|98.74|96.34|99.04|96.64|99.04|96.64|98.74|96.34|0
1649860150000|2022-04-13 14:29:10|99.14|96.74|99.14|96.74|99.25|96.85|99.14|96.74|0
1649860160000|2022-04-13 14:29:20|99.35|96.95|99.29|96.89|99.35|96.95|99.14|96.74|0
1649860170000|2022-04-13 14:29:30|99.4|97|99.14|96.74|99.4|97|99.14|96.74|0
1649860180000|2022-04-13 14:29:40|99.04|96.64|99.04|96.64|99.04|96.64|98.94|96.54|0
1649860190000|2022-04-13 14:29:50|98.94|96.54|97.72|95.32|98.99|96.59|97.52|95.12|0
1649860200000|2022-04-13 14:30:00|97.11|94.71|97.92|95.52|97.92|95.52|97.11|94.71|0
1649860210000|2022-04-13 14:30:10|97.82|95.42|97.72|95.32|98.02|95.62|97.72|95.32|0
1649860220000|2022-04-13 14:30:20|97.82|95.42|97.42|95.02|97.82|95.42|97.42|95.02|0
1649860230000|2022-04-13 14:30:30|97.52|95.12|99.09|96.69|99.09|96.69|97.52|95.12|0
1649860240000|2022-04-13 14:30:40|99.24|96.84|99.86|97.46|99.86|97.46|99.24|96.84|0
1649860250000|2022-04-13 14:30:50|100.27|97.87|99.76|97.36|100.32|97.92|99.76|97.36|0
1649860260000|2022-04-13 14:31:00|99.6|97.2|99.76|97.36|99.76|97.36|99.55|97.15|0
1649860270000|2022-04-13 14:31:10|99.65|97.25|99.24|96.84|99.65|97.25|99.24|96.84|0
1649860280000|2022-04-13 14:31:20|99.09|96.69|99.45|97.05|99.45|97.05|99.09|96.69|0
1649860290000|2022-04-13 14:31:30|99.55|97.15|99.45|97.05|99.55|97.15|99.45|97.05|0
1649860300000|2022-04-13 14:31:40|99.55|97.15|99.4|97|99.55|97.15|99.4|97|0
1649860310000|2022-04-13 14:31:50|99.35|96.95|99.14|96.74|99.35|96.95|99.04|96.64|0
1649860320000|2022-04-13 14:32:00|99.35|96.95|99.04|96.64|99.35|96.95|99.04|96.64|0
1649860330000|2022-04-13 14:32:10|98.94|96.54|98.63|96.23|98.94|96.54|98.63|96.23|0
1649860340000|2022-04-13 14:32:20|98.73|96.33|98.94|96.54|98.94|96.54|98.73|96.33|0
1649860350000|2022-04-13 14:32:30|98.83|96.43|98.43|96.03|98.83|96.43|98.43|96.03|0
1649860360000|2022-04-13 14:32:40|98.63|96.23|98.33|95.93|98.73|96.33|98.33|95.93|0
1649860370000|2022-04-13 14:32:50|98.53|96.13|98.63|96.23|98.63|96.23|98.53|96.13|0
1649860380000|2022-04-13 14:33:00|98.83|96.43|98.53|96.13|98.94|96.54|98.53|96.13|0
1649860390000|2022-04-13 14:33:10|98.33|95.93|98.73|96.33|98.73|96.33|98.33|95.93|0
1649860400000|2022-04-13 14:33:20|98.58|96.18|98.33|95.93|98.58|96.18|98.33|95.93|0
1649860410000|2022-04-13 14:33:30|97.92|95.52|98.22|95.82|98.22|95.82|97.92|95.52|0
1649860420000|2022-04-13 14:33:40|98.02|95.62|98.63|96.23|98.63|96.23|98.02|95.62|0
1649860430000|2022-04-13 14:33:50|98.83|96.43|98.94|96.54|99.04|96.64|98.83|96.43|0
1649860440000|2022-04-13 14:34:00|99.04|96.64|98.94|96.54|99.14|96.74|98.94|96.54|0
1649860450000|2022-04-13 14:34:10|99.14|96.74|98.73|96.33|99.14|96.74|98.73|96.33|0
1649860460000|2022-04-13 14:34:20|98.78|96.38|98.83|96.43|98.83|96.43|98.53|96.13|0
1649860470000|2022-04-13 14:34:30|98.73|96.33|98.94|96.54|98.94|96.54|98.73|96.33|0
1649860480000|2022-04-13 14:34:40|98.83|96.43|98.68|96.28|98.83|96.43|98.68|96.28|0
1649860490000|2022-04-13 14:34:50|98.83|96.43|99.14|96.74|99.14|96.74|98.83|96.43|0
1649860500000|2022-04-13 14:35:00|98.94|96.54|99.14|96.74|99.24|96.84|98.94|96.54|0
1649860510000|2022-04-13 14:35:10|98.83|96.43|98.43|96.03|98.83|96.43|98.43|96.03|0
1649860520000|2022-04-13 14:35:20|98.73|96.33|98.93|96.53|98.93|96.53|98.73|96.33|0
1649860530000|2022-04-13 14:35:30|98.73|96.33|98.83|96.43|98.83|96.43|98.73|96.33|0
1649860540000|2022-04-13 14:35:40|98.78|96.38|98.93|96.53|98.93|96.53|98.78|96.38|0
1649860550000|2022-04-13 14:35:50|99.04|96.64|99.04|96.64|99.14|96.74|99.04|96.64|0
1649860560000|2022-04-13 14:36:00|98.88|96.48|99.34|96.94|99.34|96.94|98.88|96.48|0
1649860570000|2022-04-13 14:36:10|99.49|97.09|99.65|97.25|99.65|97.25|99.49|97.09|0
1649860580000|2022-04-13 14:36:20|99.29|96.89|99.55|97.15|99.55|97.15|99.29|96.89|0
1649860590000|2022-04-13 14:36:30|99.65|97.25|99.39|96.99|99.65|97.25|99.39|96.99|0
1649860600000|2022-04-13 14:36:40|99.44|97.04|99.34|96.94|99.44|97.04|99.34|96.94|0
1649860610000|2022-04-13 14:36:50|99.44|97.04|99.44|97.04|99.55|97.15|99.44|97.04|0
1649860620000|2022-04-13 14:37:00|99.29|96.89|99.04|96.64|99.34|96.94|99.04|96.64|0
1649860630000|2022-04-13 14:37:10|99.14|96.74|98.93|96.53|99.14|96.74|98.73|96.33|0
1649860640000|2022-04-13 14:37:20|98.73|96.33|98.47|96.07|98.73|96.33|98.17|95.77|0
1649860650000|2022-04-13 14:37:30|98.88|96.48|98.53|96.13|98.93|96.53|98.53|96.13|0
1649860660000|2022-04-13 14:37:40|98.42|96.02|98.42|96.02|98.42|96.02|98.32|95.92|0
1649860670000|2022-04-13 14:37:50|98.53|96.13|98.42|96.02|98.53|96.13|98.42|96.02|0
1649860680000|2022-04-13 14:38:00|98.53|96.13|98.42|96.02|98.63|96.23|98.42|96.02|0
1649860690000|2022-04-13 14:38:10|98.68|96.28|98.42|96.02|98.93|96.53|98.42|96.02|0
1649860700000|2022-04-13 14:38:20|98.83|96.43|98.73|96.33|98.83|96.43|98.63|96.23|0
1649860710000|2022-04-13 14:38:30|98.83|96.43|98.83|96.43|98.83|96.43|98.83|96.43|0
1649860720000|2022-04-13 14:38:40|98.63|96.23|98.73|96.33|98.83|96.43|98.63|96.23|0
1649860730000|2022-04-13 14:38:50|98.83|96.43|98.83|96.43|98.93|96.53|98.83|96.43|0
1649860740000|2022-04-13 14:39:00|98.78|96.38|98.68|96.28|98.93|96.53|98.68|96.28|0
1649860750000|2022-04-13 14:39:10|98.73|96.33|98.22|95.82|98.73|96.33|98.22|95.82|0
1649860760000|2022-04-13 14:39:20|97.81|95.41|97.31|94.91|97.81|95.41|97.21|94.81|0
1649860770000|2022-04-13 14:39:30|97.51|95.11|97.16|94.76|97.51|95.11|97.16|94.76|0
1649860780000|2022-04-13 14:39:40|97.11|94.71|97.21|94.81|97.21|94.81|97.11|94.71|0
1649860790000|2022-04-13 14:39:50|97.36|94.96|97.31|94.91|97.51|95.11|97.31|94.91|0
1649860800000|2022-04-13 14:40:00|97.01|94.61|96.55|94.15|97.01|94.61|96.55|94.15|0
1649860810000|2022-04-13 14:40:10|96.5|94.1|96.5|94.1|96.5|94.1|96.25|93.85|0
1649860820000|2022-04-13 14:40:20|96.4|94|96.3|93.9|96.4|94|96.3|93.9|0
1649860830000|2022-04-13 14:40:30|96.2|93.8|96.6|94.2|96.6|94.2|96.1|93.7|0
1649860840000|2022-04-13 14:40:40|96.55|94.15|96.5|94.1|96.7|94.3|96.5|94.1|0
1649860850000|2022-04-13 14:40:50|96.4|94|96.2|93.8|96.4|94|96.2|93.8|0
1649860860000|2022-04-13 14:41:00|96.1|93.7|96.55|94.15|96.55|94.15|96.1|93.7|0
1649860870000|2022-04-13 14:41:10|96.4|94|95.9|93.5|96.4|94|95.9|93.5|0
1649860880000|2022-04-13 14:41:20|96.2|93.8|96.2|93.8|96.2|93.8|96.1|93.7|0
1649860890000|2022-04-13 14:41:30|96.15|93.75|96.2|93.8|96.2|93.8|96|93.6|0
1649860900000|2022-04-13 14:41:40|96.15|93.75|96.9|94.5|96.9|94.5|96.15|93.75|0
1649860910000|2022-04-13 14:41:50|96.8|94.4|96.8|94.4|96.8|94.4|96.7|94.3|0
1649860920000|2022-04-13 14:42:00|96.9|94.5|97.11|94.71|97.56|95.16|96.9|94.5|0
1649860930000|2022-04-13 14:42:10|97.21|94.81|96.9|94.5|97.21|94.81|96.9|94.5|0
1649860940000|2022-04-13 14:42:20|96.8|94.4|97.21|94.81|97.21|94.81|96.7|94.3|0
1649860950000|2022-04-13 14:42:30|97.31|94.91|97.41|95.01|97.41|95.01|97.31|94.91|0
1649860960000|2022-04-13 14:42:40|97.31|94.91|97.46|95.06|97.51|95.11|97.31|94.91|0
1649860970000|2022-04-13 14:42:50|97.61|95.21|97.81|95.41|97.81|95.41|97.51|95.11|0
1649860980000|2022-04-13 14:43:00|97.76|95.36|97.41|95.01|97.76|95.36|97.41|95.01|0
1649860990000|2022-04-13 14:43:10|97.56|95.16|97.51|95.11|97.81|95.41|97.51|95.11|0
1649861000000|2022-04-13 14:43:20|97.71|95.31|97.71|95.31|97.71|95.31|97.51|95.11|0
1649861010000|2022-04-13 14:43:30|97.91|95.51|98.11|95.71|98.11|95.71|97.91|95.51|0
1649861020000|2022-04-13 14:43:40|98.22|95.82|98.27|95.87|98.27|95.87|98.11|95.71|0
1649861030000|2022-04-13 14:43:50|98.22|95.82|98.01|95.61|98.32|95.92|98.01|95.61|0
1649861040000|2022-04-13 14:44:00|98.32|95.92|98.62|96.22|98.62|96.22|98.32|95.92|0
1649861050000|2022-04-13 14:44:10|98.52|96.12|98.83|96.43|98.83|96.43|98.52|96.12|0
1649861060000|2022-04-13 14:44:20|98.93|96.53|98.72|96.32|98.93|96.53|98.62|96.22|0
1649861070000|2022-04-13 14:44:30|98.83|96.43|98.67|96.27|98.83|96.43|98.67|96.27|0
1649861080000|2022-04-13 14:44:40|98.62|96.22|98.62|96.22|98.77|96.37|98.62|96.22|0
1649861090000|2022-04-13 14:44:50|98.72|96.32|98.93|96.53|99.03|96.63|98.72|96.32|0
1649861100000|2022-04-13 14:45:00|99.03|96.63|99.54|97.14|99.54|97.14|99.03|96.63|0
1649861110000|2022-04-13 14:45:10|99.64|97.24|99.85|97.45|99.85|97.45|99.64|97.24|0
1649861120000|2022-04-13 14:45:20|99.64|97.24|99.85|97.45|99.85|97.45|99.64|97.24|0
1649861130000|2022-04-13 14:45:30|99.75|97.35|99.64|97.24|99.75|97.35|99.64|97.24|0
1649861140000|2022-04-13 14:45:40|99.54|97.14|99.69|97.29|99.85|97.45|99.44|97.04|0
1649861150000|2022-04-13 14:45:50|99.64|97.24|99.59|97.19|99.64|97.24|99.44|97.04|0
1649861160000|2022-04-13 14:46:00|99.44|97.04|99.34|96.94|99.44|97.04|99.34|96.94|0
1649861170000|2022-04-13 14:46:10|99.38|96.98|98.77|96.37|99.38|96.98|98.77|96.37|0
1649861180000|2022-04-13 14:46:20|98.82|96.42|99.44|97.04|99.44|97.04|98.82|96.42|0
1649861190000|2022-04-13 14:46:30|99.54|97.14|99.54|97.14|99.54|97.14|99.44|97.04|0
1649861200000|2022-04-13 14:46:40|99.64|97.24|100.26|97.86|100.26|97.86|99.64|97.24|0
1649861210000|2022-04-13 14:46:50|100.16|97.76|100.16|97.76|100.36|97.96|100.16|97.76|0
1649861220000|2022-04-13 14:47:00|100.05|97.65|99.74|97.34|100.05|97.65|99.74|97.34|0
1649861230000|2022-04-13 14:47:10|99.54|97.14|99.44|97.04|99.54|97.14|99.44|97.04|0
1649861240000|2022-04-13 14:47:20|99.54|97.14|99.13|96.73|99.54|97.14|99.13|96.73|0
1649861250000|2022-04-13 14:47:30|98.77|96.37|98.93|96.53|98.93|96.53|98.77|96.37|0
1649861260000|2022-04-13 14:47:40|98.82|96.42|98.62|96.22|98.82|96.42|98.62|96.22|0
1649861270000|2022-04-13 14:47:50|98.52|96.12|98.52|96.12|98.62|96.22|98.31|95.91|0
1649861280000|2022-04-13 14:48:00|98.47|96.07|98.62|96.22|98.62|96.22|98.31|95.91|0
1649861290000|2022-04-13 14:48:10|98.93|96.53|98.62|96.22|98.93|96.53|98.62|96.22|0
1649861300000|2022-04-13 14:48:20|98.42|96.02|98.52|96.12|98.62|96.22|98.42|96.02|0
1649861310000|2022-04-13 14:48:30|98.72|96.32|98.42|96.02|98.72|96.32|98.42|96.02|0
1649861320000|2022-04-13 14:48:40|98.52|96.12|98.42|96.02|98.52|96.12|98.42|96.02|0
1649861330000|2022-04-13 14:48:50|98.52|96.12|98.62|96.22|98.72|96.32|98.52|96.12|0
1649861340000|2022-04-13 14:49:00|98.77|96.37|99.13|96.73|99.13|96.73|98.72|96.32|0
1649861350000|2022-04-13 14:49:10|99.03|96.63|99.03|96.63|99.13|96.73|99.03|96.63|0
1649861360000|2022-04-13 14:49:20|99.13|96.73|98.42|96.02|99.13|96.73|98.42|96.02|0
1649861370000|2022-04-13 14:49:30|98.52|96.12|98.82|96.42|98.82|96.42|98.31|95.91|0
1649861380000|2022-04-13 14:49:40|98.72|96.32|98.46|96.06|98.72|96.32|98.46|96.06|0
1649861390000|2022-04-13 14:49:50|98.42|96.02|98.31|95.91|98.52|96.12|98.31|95.91|0
1649861400000|2022-04-13 14:50:00|98.41|96.01|98.21|95.81|98.41|96.01|98.21|95.81|0
1649861410000|2022-04-13 14:50:10|98.31|95.91|98.62|96.22|98.62|96.22|98.31|95.91|0
1649861420000|2022-04-13 14:50:20|98.26|95.86|98.41|96.01|98.41|96.01|98.21|95.81|0
1649861430000|2022-04-13 14:50:30|98.31|95.91|98.52|96.12|98.52|96.12|98.31|95.91|0
1649861440000|2022-04-13 14:50:40|98.67|96.27|99.03|96.63|99.03|96.63|98.67|96.27|0
1649861450000|2022-04-13 14:50:50|98.52|96.12|98.82|96.42|98.92|96.52|98.52|96.12|0
1649861460000|2022-04-13 14:51:00|98.92|96.52|99.03|96.63|99.13|96.73|98.92|96.52|0
1649861470000|2022-04-13 14:51:10|98.82|96.42|98.92|96.52|99.03|96.63|98.82|96.42|0
1649861480000|2022-04-13 14:51:20|98.82|96.42|98.72|96.32|99.03|96.63|98.72|96.32|0
1649861490000|2022-04-13 14:51:30|98.82|96.42|98.72|96.32|98.82|96.42|98.62|96.22|0
1649861500000|2022-04-13 14:51:40|98.92|96.52|98.82|96.42|99.02|96.62|98.82|96.42|0
1649861510000|2022-04-13 14:51:50|98.87|96.47|98.72|96.32|99.02|96.62|98.72|96.32|0
1649861520000|2022-04-13 14:52:00|98.52|96.12|98.36|95.96|98.52|96.12|98.36|95.96|0
1649861530000|2022-04-13 14:52:10|98.01|95.61|99.23|96.83|99.23|96.83|98.01|95.61|0
1649861540000|2022-04-13 14:52:20|99.43|97.03|99.58|97.18|99.84|97.44|99.43|97.03|0
1649861550000|2022-04-13 14:52:30|99.74|97.34|99.54|97.14|99.74|97.34|99.54|97.14|0
1649861560000|2022-04-13 14:52:40|99.69|97.29|100.05|97.65|100.36|97.96|99.69|97.29|0
1649861570000|2022-04-13 14:52:50|99.95|97.55|100.05|97.65|100.1|97.7|99.95|97.55|0
1649861580000|2022-04-13 14:53:00|100.2|97.8|99.99|97.59|100.36|97.96|99.99|97.59|0
1649861590000|2022-04-13 14:53:10|99.95|97.55|99.54|97.14|99.95|97.55|99.54|97.14|0
1649861600000|2022-04-13 14:53:20|99.43|97.03|99.33|96.93|99.43|97.03|99.13|96.73|0
1649861610000|2022-04-13 14:53:30|99.28|96.88|99.53|97.13|99.53|97.13|99.28|96.88|0
1649861620000|2022-04-13 14:53:40|99.43|97.03|99.53|97.13|99.53|97.13|99.43|97.03|0
1649861630000|2022-04-13 14:53:50|99.43|97.03|99.64|97.24|99.64|97.24|99.43|97.03|0
1649861640000|2022-04-13 14:54:00|99.74|97.34|100.05|97.65|100.05|97.65|99.74|97.34|0
1649861650000|2022-04-13 14:54:10|99.74|97.34|99.94|97.54|99.94|97.54|99.69|97.29|0
1649861660000|2022-04-13 14:54:20|100.05|97.65|100.2|97.8|100.2|97.8|100.05|97.65|0
1649861670000|2022-04-13 14:54:30|100.36|97.96|100.25|97.85|100.46|98.06|100.25|97.85|0
1649861680000|2022-04-13 14:54:40|100.15|97.75|99.84|97.44|100.2|97.8|99.84|97.44|0
1649861690000|2022-04-13 14:54:50|99.99|97.59|99.94|97.54|100.25|97.85|99.94|97.54|0
1649861700000|2022-04-13 14:55:00|99.53|97.13|100.05|97.65|100.15|97.75|99.53|97.13|0
1649861710000|2022-04-13 14:55:10|99.94|97.54|100.25|97.85|100.25|97.85|99.94|97.54|0
1649861720000|2022-04-13 14:55:20|100.2|97.8|100.36|97.96|100.36|97.96|100.2|97.8|0
1649861730000|2022-04-13 14:55:30|100.4|98|100.46|98.06|100.46|98.06|100.36|97.96|0
1649861740000|2022-04-13 14:55:40|100.36|97.96|100.15|97.75|100.46|98.06|100.15|97.75|0
1649861750000|2022-04-13 14:55:50|99.74|97.34|99.94|97.54|99.94|97.54|99.74|97.34|0
1649861760000|2022-04-13 14:56:00|100.05|97.65|99.53|97.13|100.05|97.65|99.53|97.13|0
1649861770000|2022-04-13 14:56:10|99.94|97.54|99.64|97.24|99.94|97.54|99.64|97.24|0
1649861780000|2022-04-13 14:56:20|99.53|97.13|99.79|97.39|99.79|97.39|99.53|97.13|0
1649861790000|2022-04-13 14:56:30|99.74|97.34|100.25|97.85|100.25|97.85|99.74|97.34|0
1649861800000|2022-04-13 14:56:40|100.3|97.9|100.35|97.95|100.35|97.95|100.25|97.85|0
1649861810000|2022-04-13 14:56:50|100.46|98.06|100.35|97.95|100.46|98.06|100.35|97.95|0
1649861820000|2022-04-13 14:57:00|100.15|97.75|100.15|97.75|100.15|97.75|99.89|97.49|0
1649861830000|2022-04-13 14:57:10|100.25|97.85|100.05|97.65|100.25|97.85|100.05|97.65|0
1649861840000|2022-04-13 14:57:20|100.25|97.85|100.2|97.8|100.35|97.95|100.15|97.75|0
1649861850000|2022-04-13 14:57:30|100.15|97.75|99.94|97.54|100.15|97.75|99.84|97.44|0
1649861860000|2022-04-13 14:57:40|99.84|97.44|99.74|97.34|99.84|97.44|99.63|97.23|0
1649861870000|2022-04-13 14:57:50|99.63|97.23|99.43|97.03|99.63|97.23|99.43|97.03|0
1649861880000|2022-04-13 14:58:00|99.12|96.72|99.22|96.82|99.33|96.93|99.12|96.72|0
1649861890000|2022-04-13 14:58:10|99.12|96.72|99.22|96.82|99.22|96.82|99.12|96.72|0
1649861900000|2022-04-13 14:58:20|99.12|96.72|99.43|97.03|99.43|97.03|99.12|96.72|0
1649861910000|2022-04-13 14:58:30|99.33|96.93|99.27|96.87|99.33|96.93|99.27|96.87|0
1649861920000|2022-04-13 14:58:40|99.38|96.98|99.63|97.23|99.63|97.23|99.38|96.98|0
1649861930000|2022-04-13 14:58:50|99.94|97.54|100.15|97.75|100.15|97.75|99.94|97.54|0
1649861940000|2022-04-13 14:59:00|100.04|97.64|100.04|97.64|100.15|97.75|100.04|97.64|0
1649861950000|2022-04-13 14:59:10|100.25|97.85|100.46|98.06|100.46|98.06|100.25|97.85|0
1649861960000|2022-04-13 14:59:20|100.35|97.95|100.3|97.9|100.35|97.95|100.15|97.75|0
1649861970000|2022-04-13 14:59:30|100.25|97.85|100.15|97.75|100.25|97.85|100.15|97.75|0
1649861980000|2022-04-13 14:59:40|100.09|97.69|100.25|97.85|100.25|97.85|100.09|97.69|0
1649861990000|2022-04-13 14:59:50|100.15|97.75|99.94|97.54|100.15|97.75|99.94|97.54|0
1649862000000|2022-04-13 15:00:00|100.04|97.64|100.25|97.85|100.25|97.85|99.94|97.54|0
1649862010000|2022-04-13 15:00:10|100.09|97.69|100.25|97.85|100.25|97.85|100.09|97.69|0
1649862020000|2022-04-13 15:00:20|100.35|97.95|101.07|98.67|101.07|98.67|100.35|97.95|0
1649862030000|2022-04-13 15:00:30|100.87|98.47|100.97|98.57|100.97|98.57|100.87|98.47|0
1649862040000|2022-04-13 15:00:40|101.18|98.78|101.18|98.78|101.18|98.78|100.97|98.57|0
1649862050000|2022-04-13 15:00:50|100.97|98.57|100.71|98.31|101.07|98.67|100.71|98.31|0
1649862060000|2022-04-13 15:01:00|100.66|98.26|100.25|97.85|100.66|98.26|100.25|97.85|0
1649862070000|2022-04-13 15:01:10|100.56|98.16|100.45|98.05|100.56|98.16|100.35|97.95|0
1649862080000|2022-04-13 15:01:20|100.35|97.95|100.87|98.47|100.87|98.47|100.35|97.95|0
1649862090000|2022-04-13 15:01:30|100.76|98.36|100.66|98.26|100.76|98.36|100.5|98.1|0
1649862100000|2022-04-13 15:01:40|100.87|98.47|100.76|98.36|100.87|98.47|100.76|98.36|0
1649862110000|2022-04-13 15:01:50|100.56|98.16|100.76|98.36|100.76|98.36|100.56|98.16|0
1649862120000|2022-04-13 15:02:00|100.87|98.47|100.71|98.31|100.87|98.47|100.56|98.16|0
1649862130000|2022-04-13 15:02:10|100.66|98.26|100.66|98.26|100.87|98.47|100.66|98.26|0
1649862140000|2022-04-13 15:02:20|100.56|98.16|100.76|98.36|100.76|98.36|100.56|98.16|0
1649862150000|2022-04-13 15:02:30|100.87|98.47|100.87|98.47|100.87|98.47|100.76|98.36|0
1649862160000|2022-04-13 15:02:40|100.97|98.57|101.49|99.09|101.49|99.09|100.97|98.57|0
1649862170000|2022-04-13 15:02:50|101.28|98.88|101.49|99.09|101.49|99.09|101.28|98.88|0
1649862180000|2022-04-13 15:03:00|101.8|99.4|101.8|99.4|102.21|99.81|101.8|99.4|0
1649862190000|2022-04-13 15:03:10|101.9|99.5|102.01|99.61|102.01|99.61|101.9|99.5|0
1649862200000|2022-04-13 15:03:20|102.11|99.71|103.37|100.97|103.37|100.97|102.11|99.71|0
1649862210000|2022-04-13 15:03:30|103.16|100.76|103.37|100.97|103.37|100.97|103.16|100.76|0
1649862220000|2022-04-13 15:03:40|103.16|100.76|103.58|101.18|103.58|101.18|103.16|100.76|0
1649862230000|2022-04-13 15:03:50|103.89|101.49|104|101.6|104|101.6|103.79|101.39|0
1649862240000|2022-04-13 15:04:00|103.89|101.49|104|101.6|104.1|101.7|103.89|101.49|0
1649862250000|2022-04-13 15:04:10|103.79|101.39|104|101.6|104|101.6|103.79|101.39|0
1649862260000|2022-04-13 15:04:20|104.1|101.7|104.63|102.23|104.63|102.23|104.1|101.7|0
1649862270000|2022-04-13 15:04:30|104.42|102.02|104.42|102.02|104.52|102.12|104.42|102.02|0
1649862280000|2022-04-13 15:04:40|104.31|101.91|104.1|101.7|104.31|101.91|104.1|101.7|0
1649862290000|2022-04-13 15:04:50|104|101.6|104.21|101.81|104.21|101.81|104|101.6|0
1649862300000|2022-04-13 15:05:00|104.26|101.86|104.31|101.91|104.31|101.91|104.26|101.86|0
1649862310000|2022-04-13 15:05:10|104.42|102.02|104|101.6|104.42|102.02|104|101.6|0
1649862320000|2022-04-13 15:05:20|104.1|101.7|103.68|101.28|104.1|101.7|103.36|100.96|0
1649862330000|2022-04-13 15:05:30|103.83|101.43|103.41|101.01|103.83|101.43|103.41|101.01|0
1649862340000|2022-04-13 15:05:40|103.47|101.07|103.36|100.96|103.47|101.07|103.26|100.86|0
1649862350000|2022-04-13 15:05:50|103.47|101.07|103.2|100.8|103.47|101.07|103.2|100.8|0
1649862360000|2022-04-13 15:06:00|103.05|100.65|103.2|100.8|103.26|100.86|103.05|100.65|0
1649862370000|2022-04-13 15:06:10|103.15|100.75|103.26|100.86|103.47|101.07|103.15|100.75|0
1649862380000|2022-04-13 15:06:20|103.15|100.75|103.36|100.96|103.36|100.96|103.15|100.75|0
1649862390000|2022-04-13 15:06:30|103.26|100.86|103.47|101.07|103.47|101.07|103.15|100.75|0
1649862400000|2022-04-13 15:06:40|103.36|100.96|103.47|101.07|103.47|101.07|103.26|100.86|0
1649862410000|2022-04-13 15:06:50|103.68|101.28|103.57|101.17|103.68|101.28|103.52|101.12|0
1649862420000|2022-04-13 15:07:00|103.68|101.28|103.47|101.07|103.68|101.28|103.47|101.07|0
1649862430000|2022-04-13 15:07:10|103.52|101.12|103.26|100.86|103.52|101.12|103.26|100.86|0
1649862440000|2022-04-13 15:07:20|103.41|101.01|103.26|100.86|103.41|101.01|103.26|100.86|0
1649862450000|2022-04-13 15:07:30|103.15|100.75|103.15|100.75|103.15|100.75|103.1|100.7|0
1649862460000|2022-04-13 15:07:40|103.05|100.65|103.05|100.65|103.15|100.75|103.05|100.65|0
1649862470000|2022-04-13 15:07:50|103.26|100.86|103.47|101.07|103.47|101.07|103.26|100.86|0
1649862480000|2022-04-13 15:08:00|103.36|100.96|103.36|100.96|103.68|101.28|103.36|100.96|0
1649862490000|2022-04-13 15:08:10|103.47|101.07|103.36|100.96|103.47|101.07|103.26|100.86|0
1649862500000|2022-04-13 15:08:20|103.41|101.01|103.47|101.07|103.57|101.17|103.41|101.01|0
1649862510000|2022-04-13 15:08:30|103.57|101.17|103.78|101.38|103.78|101.38|103.57|101.17|0
1649862520000|2022-04-13 15:08:40|103.89|101.49|103.68|101.28|103.89|101.49|103.68|101.28|0
1649862530000|2022-04-13 15:08:50|103.47|101.07|103.78|101.38|103.78|101.38|103.47|101.07|0
1649862540000|2022-04-13 15:09:00|103.57|101.17|103.68|101.28|103.68|101.28|103.47|101.07|0
1649862550000|2022-04-13 15:09:10|103.78|101.38|103.52|101.12|103.78|101.38|103.52|101.12|0
1649862560000|2022-04-13 15:09:20|103.57|101.17|103.36|100.96|103.57|101.17|103.36|100.96|0
1649862570000|2022-04-13 15:09:30|103.47|101.07|103.36|100.96|103.57|101.17|103.36|100.96|0
1649862580000|2022-04-13 15:09:40|103.41|101.01|103.36|100.96|103.47|101.07|103.36|100.96|0
1649862590000|2022-04-13 15:09:50|103.47|101.07|103.26|100.86|103.47|101.07|103.26|100.86|0
1649862600000|2022-04-13 15:10:00|103.36|100.96|103.36|100.96|103.47|101.07|103.36|100.96|0
1649862610000|2022-04-13 15:10:10|103.26|100.86|103.26|100.86|103.26|100.86|103.15|100.75|0
1649862620000|2022-04-13 15:10:20|103.15|100.75|103.57|101.17|103.57|101.17|103.15|100.75|0
1649862630000|2022-04-13 15:10:30|103.68|101.28|103.78|101.38|103.78|101.38|103.68|101.28|0
1649862640000|2022-04-13 15:10:40|103.89|101.49|103.99|101.59|103.99|101.59|103.89|101.49|0
1649862650000|2022-04-13 15:10:50|103.89|101.49|103.89|101.49|103.89|101.49|103.89|101.49|0
1649862660000|2022-04-13 15:11:00|103.99|101.59|104.2|101.8|104.2|101.8|103.99|101.59|0
1649862670000|2022-04-13 15:11:10|103.99|101.59|103.99|101.59|103.99|101.59|103.89|101.49|0
1649862680000|2022-04-13 15:11:20|104.1|101.7|103.99|101.59|104.2|101.8|103.99|101.59|0
1649862690000|2022-04-13 15:11:30|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1649862700000|2022-04-13 15:11:40|103.99|101.59|104.2|101.8|104.2|101.8|103.99|101.59|0
1649862710000|2022-04-13 15:11:50|104.1|101.7|104.1|101.7|104.1|101.7|103.94|101.54|0
1649862720000|2022-04-13 15:12:00|103.88|101.48|103.78|101.38|103.88|101.48|103.78|101.38|0
1649862730000|2022-04-13 15:12:10|103.67|101.27|103.99|101.59|103.99|101.59|103.67|101.27|0
1649862740000|2022-04-13 15:12:20|103.88|101.48|103.83|101.43|103.88|101.48|103.78|101.38|0
1649862750000|2022-04-13 15:12:30|103.78|101.38|103.88|101.48|103.88|101.48|103.67|101.27|0
1649862760000|2022-04-13 15:12:40|103.78|101.38|103.88|101.48|103.88|101.48|103.78|101.38|0
1649862770000|2022-04-13 15:12:50|103.67|101.27|104.09|101.69|104.09|101.69|103.67|101.27|0
1649862780000|2022-04-13 15:13:00|103.78|101.38|103.67|101.27|103.78|101.38|103.67|101.27|0
1649862790000|2022-04-13 15:13:10|103.78|101.38|103.99|101.59|103.99|101.59|103.78|101.38|0
1649862800000|2022-04-13 15:13:20|103.88|101.48|103.99|101.59|103.99|101.59|103.88|101.48|0
1649862810000|2022-04-13 15:13:30|103.88|101.48|103.99|101.59|103.99|101.59|103.67|101.27|0
1649862820000|2022-04-13 15:13:40|104.09|101.69|104.2|101.8|104.2|101.8|103.99|101.59|0
1649862830000|2022-04-13 15:13:50|104.31|101.91|104.62|102.22|104.62|102.22|104.2|101.8|0
1649862840000|2022-04-13 15:14:00|104.78|102.38|104.52|102.12|104.78|102.38|104.52|102.12|0
1649862850000|2022-04-13 15:14:10|104.41|102.01|104.41|102.01|104.62|102.22|104.41|102.01|0
1649862860000|2022-04-13 15:14:20|104.52|102.12|104.62|102.22|104.73|102.33|104.52|102.12|0
1649862870000|2022-04-13 15:14:30|104.73|102.33|104.73|102.33|104.73|102.33|104.62|102.22|0
1649862880000|2022-04-13 15:14:40|104.94|102.54|104.94|102.54|105.15|102.75|104.94|102.54|0
1649862890000|2022-04-13 15:14:50|105.05|102.65|105.05|102.65|105.05|102.65|104.94|102.54|0
1649862900000|2022-04-13 15:15:00|105.15|102.75|105.26|102.86|105.26|102.86|104.94|102.54|0
1649862910000|2022-04-13 15:15:10|104.94|102.54|105.15|102.75|105.15|102.75|104.94|102.54|0
1649862920000|2022-04-13 15:15:20|104.94|102.54|105.15|102.75|105.15|102.75|104.94|102.54|0
1649862930000|2022-04-13 15:15:30|105.36|102.96|104.94|102.54|105.36|102.96|104.94|102.54|0
1649862940000|2022-04-13 15:15:40|104.83|102.43|105.26|102.86|105.26|102.86|104.83|102.43|0
1649862950000|2022-04-13 15:15:50|105.36|102.96|105.68|103.28|105.68|103.28|105.36|102.96|0
1649862960000|2022-04-13 15:16:00|105.79|103.39|105.47|103.07|105.79|103.39|105.47|103.07|0
1649862970000|2022-04-13 15:16:10|105.36|102.96|105.26|102.86|105.47|103.07|105.26|102.86|0
1649862980000|2022-04-13 15:16:20|104.94|102.54|105.26|102.86|105.26|102.86|104.94|102.54|0
1649862990000|2022-04-13 15:16:30|105.36|102.96|105.26|102.86|105.36|102.96|105.26|102.86|0
1649863000000|2022-04-13 15:16:40|105.2|102.8|105.36|102.96|105.47|103.07|105.2|102.8|0
1649863010000|2022-04-13 15:16:50|105.47|103.07|105.31|102.91|105.47|103.07|105.31|102.91|0
1649863020000|2022-04-13 15:17:00|105.36|102.96|105.41|103.01|105.47|103.07|105.36|102.96|0
1649863030000|2022-04-13 15:17:10|105.47|103.07|105.47|103.07|105.47|103.07|105.31|102.91|0
1649863040000|2022-04-13 15:17:20|105.36|102.96|105.36|102.96|105.47|103.07|105.26|102.86|0
1649863050000|2022-04-13 15:17:30|105.58|103.18|105.68|103.28|105.68|103.28|105.58|103.18|0
1649863060000|2022-04-13 15:17:40|105.79|103.39|105.79|103.39|105.79|103.39|105.79|103.39|0
1649863070000|2022-04-13 15:17:50|105.68|103.28|105.68|103.28|105.68|103.28|105.58|103.18|0
1649863080000|2022-04-13 15:18:00|105.52|103.12|105.79|103.39|105.79|103.39|105.47|103.07|0
1649863090000|2022-04-13 15:18:10|105.73|103.33|105.79|103.39|105.79|103.39|105.68|103.28|0
1649863100000|2022-04-13 15:18:20|105.89|103.49|105.89|103.49|105.89|103.49|105.89|103.49|0
1649863110000|2022-04-13 15:18:30|106|103.6|106.11|103.71|106.11|103.71|106|103.6|0
1649863120000|2022-04-13 15:18:40|106|103.6|105.73|103.33|106|103.6|105.73|103.33|0
1649863130000|2022-04-13 15:18:50|105.68|103.28|105.79|103.39|105.79|103.39|105.68|103.28|0
1649863140000|2022-04-13 15:19:00|105.89|103.49|105.79|103.39|105.89|103.49|105.79|103.39|0
1649863150000|2022-04-13 15:19:10|105.68|103.28|105.36|102.96|105.68|103.28|105.36|102.96|0
1649863160000|2022-04-13 15:19:20|105.15|102.75|105.68|103.28|105.68|103.28|105.15|102.75|0
1649863170000|2022-04-13 15:19:30|105.79|103.39|105.79|103.39|105.79|103.39|105.79|103.39|0
1649863180000|2022-04-13 15:19:40|105.68|103.28|105.68|103.28|105.68|103.28|105.57|103.17|0
1649863190000|2022-04-13 15:19:50|105.79|103.39|105.79|103.39|105.79|103.39|105.73|103.33|0
1649863200000|2022-04-13 15:20:00|105.89|103.49|105.68|103.28|105.89|103.49|105.62|103.22|0
1649863210000|2022-04-13 15:20:10|105.57|103.17|105.68|103.28|105.68|103.28|105.57|103.17|0
1649863220000|2022-04-13 15:20:20|105.57|103.17|105.68|103.28|105.68|103.28|105.47|103.07|0
1649863230000|2022-04-13 15:20:30|105.47|103.07|105.47|103.07|105.57|103.17|105.47|103.07|0
1649863240000|2022-04-13 15:20:40|105.36|102.96|105.57|103.17|105.68|103.28|105.36|102.96|0
1649863250000|2022-04-13 15:20:50|105.36|102.96|105.3|102.9|105.47|103.07|105.25|102.85|0
1649863260000|2022-04-13 15:21:00|105.47|103.07|105.36|102.96|105.47|103.07|105.36|102.96|0
1649863270000|2022-04-13 15:21:10|105.25|102.85|105.36|102.96|105.47|103.07|105.25|102.85|0
1649863280000|2022-04-13 15:21:20|105.41|103.01|105.25|102.85|105.41|103.01|105.25|102.85|0
1649863290000|2022-04-13 15:21:30|105.15|102.75|105.25|102.85|105.25|102.85|105.15|102.75|0
1649863300000|2022-04-13 15:21:40|105.2|102.8|105.2|102.8|105.25|102.85|105.2|102.8|0
1649863310000|2022-04-13 15:21:50|105.25|102.85|105.2|102.8|105.25|102.85|105.15|102.75|0
1649863320000|2022-04-13 15:22:00|105.36|102.96|105.2|102.8|105.36|102.96|105.2|102.8|0
1649863330000|2022-04-13 15:22:10|105.15|102.75|105.15|102.75|105.15|102.75|104.93|102.53|0
1649863340000|2022-04-13 15:22:20|105.57|103.17|105.89|103.49|106|103.6|105.57|103.17|0
1649863350000|2022-04-13 15:22:30|105.78|103.38|105.57|103.17|105.78|103.38|105.47|103.07|0
1649863360000|2022-04-13 15:22:40|105.78|103.38|105.78|103.38|105.89|103.49|105.78|103.38|0
1649863370000|2022-04-13 15:22:50|105.68|103.28|105.78|103.38|105.78|103.38|105.68|103.28|0
1649863380000|2022-04-13 15:23:00|105.68|103.28|105.57|103.17|105.68|103.28|105.57|103.17|0
1649863390000|2022-04-13 15:23:10|105.68|103.28|107.64|105.24|107.64|105.24|105.57|103.17|0
1649863400000|2022-04-13 15:23:20|107.59|105.19|107.91|105.51|108.02|105.62|107.59|105.19|0
1649863410000|2022-04-13 15:23:30|104.99|102.59|103.53|101.13|104.99|102.59|103.53|101.13|0
1649863420000|2022-04-13 15:23:40|103.63|101.23|103.58|101.18|103.63|101.23|103.58|101.18|0
1649863430000|2022-04-13 15:23:50|103.63|101.23|103.42|101.02|103.63|101.23|103.42|101.02|0
1649863440000|2022-04-13 15:24:00|103.47|101.07|103.53|101.13|103.53|101.13|103.42|101.02|0
1649863450000|2022-04-13 15:24:10|103.74|101.34|104.27|101.87|104.27|101.87|103.74|101.34|0
1649863460000|2022-04-13 15:24:20|103.84|101.44|103.84|101.44|103.84|101.44|103.74|101.34|0
1649863470000|2022-04-13 15:24:30|103.74|101.34|103.53|101.13|103.74|101.34|103.53|101.13|0
1649863480000|2022-04-13 15:24:40|103.63|101.23|103.95|101.55|103.95|101.55|103.63|101.23|0
1649863490000|2022-04-13 15:24:50|104.16|101.76|104.16|101.76|104.16|101.76|104.16|101.76|0
1649863500000|2022-04-13 15:25:00|104.38|101.98|104.16|101.76|104.48|102.08|104.16|101.76|0
1649863510000|2022-04-13 15:25:10|104.38|101.98|104.7|102.3|104.7|102.3|104.38|101.98|0
1649863520000|2022-04-13 15:25:20|104.91|102.51|105.02|102.62|105.02|102.62|104.7|102.3|0
1649863530000|2022-04-13 15:25:30|104.91|102.51|104.91|102.51|104.91|102.51|104.86|102.46|0
1649863540000|2022-04-13 15:25:40|104.8|102.4|105.02|102.62|105.02|102.62|104.8|102.4|0
1649863550000|2022-04-13 15:25:50|105.12|102.72|105.12|102.72|105.23|102.83|105.12|102.72|0
1649863560000|2022-04-13 15:26:00|105.02|102.62|105.02|102.62|105.12|102.72|105.02|102.62|0
1649863570000|2022-04-13 15:26:10|105.23|102.83|105.12|102.72|105.34|102.94|105.12|102.72|0
1649863580000|2022-04-13 15:26:20|105.02|102.62|105.12|102.72|105.12|102.72|105.02|102.62|0
1649863590000|2022-04-13 15:26:30|105.23|102.83|105.45|103.05|105.45|103.05|105.23|102.83|0
1649863600000|2022-04-13 15:26:40|105.34|102.94|105.34|102.94|105.34|102.94|105.34|102.94|0
1649863610000|2022-04-13 15:26:50|105.45|103.05|105.45|103.05|105.77|103.37|105.45|103.05|0
1649863620000|2022-04-13 15:27:00|105.23|102.83|105.23|102.83|105.23|102.83|105.23|102.83|0
1649863630000|2022-04-13 15:27:10|105.34|102.94|105.23|102.83|105.34|102.94|105.23|102.83|0
1649863640000|2022-04-13 15:27:20|105.12|102.72|105.34|102.94|105.34|102.94|105.12|102.72|0
1649863650000|2022-04-13 15:27:30|105.23|102.83|105.18|102.78|105.23|102.83|105.18|102.78|0
1649863660000|2022-04-13 15:27:40|105.23|102.83|104.91|102.51|105.23|102.83|104.91|102.51|0
1649863670000|2022-04-13 15:27:50|104.8|102.4|104.91|102.51|104.91|102.51|104.8|102.4|0
1649863680000|2022-04-13 15:28:00|104.8|102.4|104.96|102.56|104.96|102.56|104.8|102.4|0
1649863690000|2022-04-13 15:28:10|104.69|102.29|104.69|102.29|104.8|102.4|104.69|102.29|0
1649863700000|2022-04-13 15:28:20|104.8|102.4|104.8|102.4|104.85|102.45|104.8|102.4|0
1649863710000|2022-04-13 15:28:30|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1649863720000|2022-04-13 15:28:40|104.64|102.24|104.69|102.29|104.69|102.29|104.59|102.19|0
1649863730000|2022-04-13 15:28:50|104.8|102.4|104.91|102.51|104.91|102.51|104.8|102.4|0
1649863740000|2022-04-13 15:29:00|105.07|102.67|105.12|102.72|105.12|102.72|104.91|102.51|0
1649863750000|2022-04-13 15:29:10|104.91|102.51|104.75|102.35|104.91|102.51|104.69|102.29|0
1649863760000|2022-04-13 15:29:20|104.8|102.4|104.91|102.51|105.02|102.62|104.8|102.4|0
1649863770000|2022-04-13 15:29:30|104.8|102.4|105.02|102.62|105.02|102.62|104.8|102.4|0
1649863780000|2022-04-13 15:29:40|104.91|102.51|104.8|102.4|104.91|102.51|104.69|102.29|0
1649863790000|2022-04-13 15:29:50|104.91|102.51|104.91|102.51|105.01|102.61|104.91|102.51|0
1649863800000|2022-04-13 15:30:00|105.23|102.83|104.96|102.56|105.23|102.83|104.96|102.56|0
1649863810000|2022-04-13 15:30:10|104.91|102.51|105.01|102.61|105.01|102.61|104.91|102.51|0
1649863820000|2022-04-13 15:30:20|104.8|102.4|105.23|102.83|105.23|102.83|104.8|102.4|0
1649863830000|2022-04-13 15:30:30|105.34|102.94|105.55|103.15|105.55|103.15|105.34|102.94|0
1649863840000|2022-04-13 15:30:40|105.44|103.04|105.44|103.04|105.55|103.15|105.44|103.04|0
1649863850000|2022-04-13 15:30:50|105.34|102.94|105.23|102.83|105.34|102.94|105.23|102.83|0
1649863860000|2022-04-13 15:31:00|105.34|102.94|105.55|103.15|105.55|103.15|105.34|102.94|0
1649863870000|2022-04-13 15:31:10|105.44|103.04|105.55|103.15|105.55|103.15|105.44|103.04|0
1649863880000|2022-04-13 15:31:20|105.44|103.04|105.55|103.15|105.55|103.15|105.44|103.04|0
1649863890000|2022-04-13 15:31:30|105.49|103.09|105.44|103.04|105.55|103.15|105.44|103.04|0
1649863900000|2022-04-13 15:31:40|105.66|103.26|105.44|103.04|105.66|103.26|105.44|103.04|0
1649863910000|2022-04-13 15:31:50|105.55|103.15|105.55|103.15|105.66|103.26|105.49|103.09|0
1649863920000|2022-04-13 15:32:00|105.77|103.37|105.55|103.15|105.77|103.37|105.55|103.15|0
1649863930000|2022-04-13 15:32:10|105.44|103.04|105.33|102.93|105.55|103.15|105.33|102.93|0
1649863940000|2022-04-13 15:32:20|105.66|103.26|105.77|103.37|105.77|103.37|105.55|103.15|0
1649863950000|2022-04-13 15:32:30|105.66|103.26|105.87|103.47|105.87|103.47|105.66|103.26|0
1649863960000|2022-04-13 15:32:40|105.66|103.26|105.71|103.31|105.71|103.31|105.55|103.15|0
1649863970000|2022-04-13 15:32:50|105.76|103.36|105.87|103.47|105.87|103.47|105.76|103.36|0
1649863980000|2022-04-13 15:33:00|105.92|103.52|105.87|103.47|105.92|103.52|105.87|103.47|0
1649863990000|2022-04-13 15:33:10|105.98|103.58|105.98|103.58|105.98|103.58|105.87|103.47|0
1649864000000|2022-04-13 15:33:20|106.2|103.8|105.98|103.58|106.2|103.8|105.98|103.58|0
1649864010000|2022-04-13 15:33:30|106.09|103.69|105.98|103.58|106.2|103.8|105.98|103.58|0
1649864020000|2022-04-13 15:33:40|105.87|103.47|105.87|103.47|106.09|103.69|105.87|103.47|0
1649864030000|2022-04-13 15:33:50|105.82|103.42|105.82|103.42|105.82|103.42|105.82|103.42|0
1649864040000|2022-04-13 15:34:00|105.98|103.58|106.2|103.8|106.2|103.8|105.98|103.58|0
1649864050000|2022-04-13 15:34:10|106.3|103.9|106.84|104.44|106.84|104.44|106.3|103.9|0
1649864060000|2022-04-13 15:34:20|105.33|102.93|105.28|102.88|105.33|102.93|105.28|102.88|0
1649864070000|2022-04-13 15:34:30|105.23|102.83|105.76|103.36|105.76|103.36|105.23|102.83|0
1649864080000|2022-04-13 15:34:40|105.87|103.47|105.44|103.04|105.87|103.47|105.44|103.04|0
1649864090000|2022-04-13 15:34:50|105.38|102.98|105.55|103.15|105.66|103.26|105.38|102.98|0
1649864100000|2022-04-13 15:35:00|105.81|103.41|105.66|103.26|105.98|103.58|105.66|103.26|0
1649864110000|2022-04-13 15:35:10|105.44|103.04|105.66|103.26|105.71|103.31|105.44|103.04|0
1649864120000|2022-04-13 15:35:20|105.55|103.15|105.66|103.26|105.76|103.36|105.55|103.15|0
1649864130000|2022-04-13 15:35:30|105.55|103.15|105.55|103.15|105.76|103.36|105.55|103.15|0
1649864140000|2022-04-13 15:35:40|105.76|103.36|105.87|103.47|105.87|103.47|105.65|103.25|0
1649864150000|2022-04-13 15:35:50|105.76|103.36|105.55|103.15|105.76|103.36|105.55|103.15|0
1649864160000|2022-04-13 15:36:00|105.44|103.04|105.76|103.36|105.76|103.36|105.44|103.04|0
1649864170000|2022-04-13 15:36:10|105.65|103.25|105.76|103.36|105.76|103.36|105.65|103.25|0
1649864180000|2022-04-13 15:36:20|105.87|103.47|105.65|103.25|105.87|103.47|105.65|103.25|0
1649864190000|2022-04-13 15:36:30|105.55|103.15|105.6|103.2|105.65|103.25|105.55|103.15|0
1649864200000|2022-04-13 15:36:40|105.44|103.04|105.44|103.04|105.44|103.04|105.33|102.93|0
1649864210000|2022-04-13 15:36:50|105.49|103.09|105.33|102.93|105.49|103.09|105.33|102.93|0
1649864220000|2022-04-13 15:37:00|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1649864230000|2022-04-13 15:37:10|105.01|102.61|104.69|102.29|105.01|102.61|104.69|102.29|0
1649864240000|2022-04-13 15:37:20|104.58|102.18|104.58|102.18|104.69|102.29|104.58|102.18|0
1649864250000|2022-04-13 15:37:30|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649864260000|2022-04-13 15:37:40|104.37|101.97|104.37|101.97|104.47|102.07|104.37|101.97|0
1649864270000|2022-04-13 15:37:50|104.42|102.02|104.37|101.97|104.47|102.07|104.37|101.97|0
1649864280000|2022-04-13 15:38:00|104.26|101.86|104.15|101.75|104.26|101.86|104.15|101.75|0
1649864290000|2022-04-13 15:38:10|104.26|101.86|104.15|101.75|104.37|101.97|104.15|101.75|0
1649864300000|2022-04-13 15:38:20|104.05|101.65|104.26|101.86|104.26|101.86|104.05|101.65|0
1649864310000|2022-04-13 15:38:30|104.15|101.75|104.26|101.86|104.26|101.86|104.05|101.65|0
1649864320000|2022-04-13 15:38:40|104.37|101.97|104.26|101.86|104.37|101.97|104.2|101.8|0
1649864330000|2022-04-13 15:38:50|104.05|101.65|104.26|101.86|104.26|101.86|104.05|101.65|0
1649864340000|2022-04-13 15:39:00|104.15|101.75|104.26|101.86|104.26|101.86|104.15|101.75|0
1649864350000|2022-04-13 15:39:10|104.15|101.75|104.26|101.86|104.26|101.86|104.15|101.75|0
1649864360000|2022-04-13 15:39:20|104.15|101.75|104.37|101.97|104.37|101.97|104.15|101.75|0
1649864370000|2022-04-13 15:39:30|104.26|101.86|104.37|101.97|104.37|101.97|104.15|101.75|0
1649864380000|2022-04-13 15:39:40|104.26|101.86|104.47|102.07|104.47|102.07|104.26|101.86|0
1649864390000|2022-04-13 15:39:50|104.42|102.02|104.58|102.18|104.69|102.29|104.42|102.02|0
1649864400000|2022-04-13 15:40:00|104.79|102.39|104.58|102.18|104.79|102.39|104.58|102.18|0
1649864410000|2022-04-13 15:40:10|104.69|102.29|104.37|101.97|104.69|102.29|104.37|101.97|0
1649864420000|2022-04-13 15:40:20|104.47|102.07|104.69|102.29|104.79|102.39|104.47|102.07|0
1649864430000|2022-04-13 15:40:30|104.58|102.18|104.63|102.23|104.63|102.23|104.58|102.18|0
1649864440000|2022-04-13 15:40:40|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1649864450000|2022-04-13 15:40:50|104.58|102.18|104.58|102.18|104.58|102.18|104.47|102.07|0
1649864460000|2022-04-13 15:41:00|104.69|102.29|104.58|102.18|104.79|102.39|104.58|102.18|0
1649864470000|2022-04-13 15:41:10|104.47|102.07|104.42|102.02|104.52|102.12|104.42|102.02|0
1649864480000|2022-04-13 15:41:20|104.47|102.07|104.36|101.96|104.47|102.07|104.36|101.96|0
1649864490000|2022-04-13 15:41:30|104.15|101.75|104.04|101.64|104.15|101.75|104.04|101.64|0
1649864500000|2022-04-13 15:41:40|103.94|101.54|103.94|101.54|104.04|101.64|103.94|101.54|0
1649864510000|2022-04-13 15:41:50|104.15|101.75|104.2|101.8|104.2|101.8|104.15|101.75|0
1649864520000|2022-04-13 15:42:00|104.26|101.86|104.58|102.18|104.63|102.23|104.26|101.86|0
1649864530000|2022-04-13 15:42:10|104.68|102.28|104.9|102.5|104.9|102.5|104.68|102.28|0
1649864540000|2022-04-13 15:42:20|105.01|102.61|104.9|102.5|105.01|102.61|104.9|102.5|0
1649864550000|2022-04-13 15:42:30|105.06|102.66|105.11|102.71|105.11|102.71|105.01|102.61|0
1649864560000|2022-04-13 15:42:40|105.01|102.61|105.22|102.82|105.22|102.82|105.01|102.61|0
1649864570000|2022-04-13 15:42:50|105.33|102.93|105.33|102.93|105.33|102.93|105.22|102.82|0
1649864580000|2022-04-13 15:43:00|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649864590000|2022-04-13 15:43:10|105.54|103.14|105.65|103.25|105.65|103.25|105.54|103.14|0
1649864600000|2022-04-13 15:43:20|105.54|103.14|105.22|102.82|105.54|103.14|105.22|102.82|0
1649864610000|2022-04-13 15:43:30|105|102.6|104.9|102.5|105|102.6|104.9|102.5|0
1649864620000|2022-04-13 15:43:40|105.11|102.71|105.33|102.93|105.43|103.03|105.11|102.71|0
1649864630000|2022-04-13 15:43:50|105.22|102.82|105.22|102.82|105.33|102.93|105.22|102.82|0
1649864640000|2022-04-13 15:44:00|105.33|102.93|105.11|102.71|105.33|102.93|105.11|102.71|0
1649864650000|2022-04-13 15:44:10|105.33|102.93|105.33|102.93|105.43|103.03|105.33|102.93|0
1649864670000|2022-04-13 15:44:30|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649864680000|2022-04-13 15:44:40|105.11|102.71|105|102.6|105.11|102.71|105|102.6|0
1649864690000|2022-04-13 15:44:50|105.11|102.71|104.79|102.39|105.11|102.71|104.79|102.39|0
1649864700000|2022-04-13 15:45:00|104.68|102.28|104.58|102.18|104.68|102.28|104.58|102.18|0
1649864710000|2022-04-13 15:45:10|104.26|101.86|104.15|101.75|104.26|101.86|104.04|101.64|0
1649864720000|2022-04-13 15:45:20|104.36|101.96|104.31|101.91|104.58|102.18|104.31|101.91|0
1649864730000|2022-04-13 15:45:30|104.26|101.86|104.04|101.64|104.31|101.91|104.04|101.64|0
1649864740000|2022-04-13 15:45:40|103.94|101.54|103.72|101.32|103.94|101.54|103.72|101.32|0
1649864750000|2022-04-13 15:45:50|103.83|101.43|103.67|101.27|103.83|101.43|103.62|101.22|0
1649864760000|2022-04-13 15:46:00|103.72|101.32|103.77|101.37|103.83|101.43|103.72|101.32|0
1649864770000|2022-04-13 15:46:10|103.62|101.22|103.93|101.53|103.93|101.53|103.62|101.22|0
1649864780000|2022-04-13 15:46:20|104.25|101.85|104.36|101.96|104.36|101.96|104.25|101.85|0
1649864790000|2022-04-13 15:46:30|104.47|102.07|104.25|101.85|104.47|102.07|104.25|101.85|0
1649864800000|2022-04-13 15:46:40|104.15|101.75|104.25|101.85|104.25|101.85|104.04|101.64|0
1649864810000|2022-04-13 15:46:50|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1649864820000|2022-04-13 15:47:00|104.36|101.96|104.2|101.8|104.36|101.96|104.2|101.8|0
1649864830000|2022-04-13 15:47:10|104.25|101.85|103.93|101.53|104.25|101.85|103.72|101.32|0
1649864840000|2022-04-13 15:47:20|104.04|101.64|103.93|101.53|104.04|101.64|103.93|101.53|0
1649864850000|2022-04-13 15:47:30|104.04|101.64|103.93|101.53|104.04|101.64|103.93|101.53|0
1649864860000|2022-04-13 15:47:40|103.83|101.43|104.15|101.75|104.15|101.75|103.83|101.43|0
1649864870000|2022-04-13 15:47:50|103.98|101.58|103.93|101.53|103.98|101.58|103.93|101.53|0
1649864880000|2022-04-13 15:48:00|104.04|101.64|103.83|101.43|104.04|101.64|103.83|101.43|0
1649864890000|2022-04-13 15:48:10|103.93|101.53|104.25|101.85|104.25|101.85|103.93|101.53|0
1649864900000|2022-04-13 15:48:20|104.04|101.64|103.93|101.53|104.04|101.64|103.88|101.48|0
1649864910000|2022-04-13 15:48:30|103.72|101.32|103.72|101.32|103.72|101.32|103.61|101.21|0
1649864920000|2022-04-13 15:48:40|103.83|101.43|103.88|101.48|103.88|101.48|103.83|101.43|0
1649864930000|2022-04-13 15:48:50|104.04|101.64|103.72|101.32|104.04|101.64|103.72|101.32|0
1649864940000|2022-04-13 15:49:00|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1649864950000|2022-04-13 15:49:10|103.72|101.32|103.83|101.43|103.83|101.43|103.72|101.32|0
1649864960000|2022-04-13 15:49:20|103.72|101.32|103.93|101.53|103.93|101.53|103.72|101.32|0
1649864970000|2022-04-13 15:49:30|103.83|101.43|103.93|101.53|103.93|101.53|103.83|101.43|0
1649864980000|2022-04-13 15:49:40|103.83|101.43|103.72|101.32|103.83|101.43|103.72|101.32|0
1649864990000|2022-04-13 15:49:50|103.77|101.37|103.93|101.53|103.93|101.53|103.77|101.37|0
1649865000000|2022-04-13 15:50:00|103.72|101.32|103.51|101.11|103.72|101.32|103.51|101.11|0
1649865010000|2022-04-13 15:50:10|103.61|101.21|103.51|101.11|103.61|101.21|103.51|101.11|0
1649865020000|2022-04-13 15:50:20|103.29|100.89|102.98|100.58|103.29|100.89|102.98|100.58|0
1649865030000|2022-04-13 15:50:30|103.08|100.68|103.08|100.68|103.19|100.79|103.08|100.68|0
1649865040000|2022-04-13 15:50:40|102.98|100.58|103.19|100.79|103.19|100.79|102.98|100.58|0
1649865050000|2022-04-13 15:50:50|103.08|100.68|102.98|100.58|103.08|100.68|102.87|100.47|0
1649865060000|2022-04-13 15:51:00|102.92|100.52|102.98|100.58|102.98|100.58|102.76|100.36|0
1649865070000|2022-04-13 15:51:10|103.08|100.68|102.98|100.58|103.08|100.68|102.98|100.58|0
1649865080000|2022-04-13 15:51:20|103.03|100.63|102.87|100.47|103.03|100.63|102.87|100.47|0
1649865090000|2022-04-13 15:51:30|103.08|100.68|103.03|100.63|103.08|100.68|102.98|100.58|0
1649865100000|2022-04-13 15:51:40|103.08|100.68|102.87|100.47|103.08|100.68|102.87|100.47|0
1649865110000|2022-04-13 15:51:50|102.98|100.58|102.66|100.26|102.98|100.58|102.55|100.15|0
1649865120000|2022-04-13 15:52:00|102.76|100.36|102.71|100.31|102.76|100.36|102.55|100.15|0
1649865130000|2022-04-13 15:52:10|102.66|100.26|102.55|100.15|102.66|100.26|102.55|100.15|0
1649865150000|2022-04-13 15:52:30|102.66|100.26|102.76|100.36|102.76|100.36|102.66|100.26|0
1649865160000|2022-04-13 15:52:40|102.66|100.26|102.55|100.15|102.66|100.26|102.55|100.15|0
1649865170000|2022-04-13 15:52:50|102.66|100.26|102.81|100.41|102.81|100.41|102.66|100.26|0
1649865180000|2022-04-13 15:53:00|102.87|100.47|103.19|100.79|103.19|100.79|102.87|100.47|0
1649865190000|2022-04-13 15:53:10|103.29|100.89|103.19|100.79|103.29|100.89|103.19|100.79|0
1649865200000|2022-04-13 15:53:20|103.4|101|103.29|100.89|103.4|101|103.29|100.89|0
1649865210000|2022-04-13 15:53:30|103.19|100.79|103.08|100.68|103.19|100.79|103.08|100.68|0
1649865220000|2022-04-13 15:53:40|102.97|100.57|102.76|100.36|102.97|100.57|102.76|100.36|0
1649865240000|2022-04-13 15:54:00|102.87|100.47|103.08|100.68|103.08|100.68|102.87|100.47|0
1649865250000|2022-04-13 15:54:10|102.97|100.57|103.08|100.68|103.08|100.68|102.97|100.57|0
1649865260000|2022-04-13 15:54:20|103.19|100.79|103.08|100.68|103.19|100.79|103.08|100.68|0
1649865270000|2022-04-13 15:54:30|103.29|100.89|103.19|100.79|103.29|100.89|103.19|100.79|0
1649865280000|2022-04-13 15:54:40|102.87|100.47|103.08|100.68|103.08|100.68|102.87|100.47|0
1649865290000|2022-04-13 15:54:50|102.87|100.47|102.97|100.57|102.97|100.57|102.87|100.47|0
1649865300000|2022-04-13 15:55:00|102.87|100.47|102.81|100.41|102.87|100.47|102.66|100.26|0
1649865310000|2022-04-13 15:55:10|102.76|100.36|102.92|100.52|102.92|100.52|102.76|100.36|0
1649865320000|2022-04-13 15:55:20|102.87|100.47|102.87|100.47|102.97|100.57|102.87|100.47|0
1649865330000|2022-04-13 15:55:30|102.97|100.57|102.87|100.47|102.97|100.57|102.87|100.47|0
1649865340000|2022-04-13 15:55:40|102.92|100.52|102.66|100.26|102.92|100.52|102.66|100.26|0
1649865350000|2022-04-13 15:55:50|102.76|100.36|102.87|100.47|102.87|100.47|102.76|100.36|0
1649865360000|2022-04-13 15:56:00|102.97|100.57|102.97|100.57|102.97|100.57|102.87|100.47|0
1649865370000|2022-04-13 15:56:10|103.08|100.68|102.87|100.47|103.08|100.68|102.87|100.47|0
1649865380000|2022-04-13 15:56:20|102.76|100.36|102.66|100.26|102.76|100.36|102.66|100.26|0
1649865390000|2022-04-13 15:56:30|102.76|100.36|102.65|100.25|102.76|100.36|102.65|100.25|0
1649865400000|2022-04-13 15:56:40|102.55|100.15|102.55|100.15|102.55|100.15|102.55|100.15|0
1649865410000|2022-04-13 15:56:50|102.02|99.62|102.02|99.62|102.02|99.62|102.02|99.62|0
1649865420000|2022-04-13 15:57:00|102.34|99.94|102.44|100.04|102.44|100.04|102.23|99.83|0
1649865430000|2022-04-13 15:57:10|102.55|100.15|102.34|99.94|102.55|100.15|102.23|99.83|0
1649865440000|2022-04-13 15:57:20|102.23|99.83|102.23|99.83|102.23|99.83|102.02|99.62|0
1649865450000|2022-04-13 15:57:30|102.44|100.04|102.65|100.25|102.65|100.25|102.44|100.04|0
1649865460000|2022-04-13 15:57:40|102.7|100.3|102.76|100.36|102.87|100.47|102.7|100.3|0
1649865470000|2022-04-13 15:57:50|102.65|100.25|102.65|100.25|102.65|100.25|102.65|100.25|0
1649865480000|2022-04-13 15:58:00|102.55|100.15|102.55|100.15|102.65|100.25|102.55|100.15|0
1649865490000|2022-04-13 15:58:10|102.44|100.04|102.39|99.99|102.44|100.04|102.34|99.94|0
1649865500000|2022-04-13 15:58:20|102.02|99.62|102.02|99.62|102.02|99.62|102.02|99.62|0
1649865510000|2022-04-13 15:58:30|102.13|99.73|102.13|99.73|102.13|99.73|102.13|99.73|0
1649865520000|2022-04-13 15:58:40|102.18|99.78|102.44|100.04|102.44|100.04|102.13|99.73|0
1649865530000|2022-04-13 15:58:50|102.34|99.94|102.55|100.15|102.55|100.15|102.34|99.94|0
1649865540000|2022-04-13 15:59:00|102.65|100.25|102.76|100.36|102.76|100.36|102.65|100.25|0
1649865550000|2022-04-13 15:59:10|102.81|100.41|102.97|100.57|102.97|100.57|102.81|100.41|0
1649865560000|2022-04-13 15:59:20|102.76|100.36|102.86|100.46|102.86|100.46|102.76|100.36|0
1649865580000|2022-04-13 15:59:40|102.76|100.36|102.55|100.15|102.86|100.46|102.55|100.15|0
1649865590000|2022-04-13 15:59:50|102.65|100.25|102.81|100.41|102.81|100.41|102.65|100.25|0
1649865600000|2022-04-13 16:00:00|102.86|100.46|102.76|100.36|102.86|100.46|102.76|100.36|0
1649865610000|2022-04-13 16:00:10|102.65|100.25|102.65|100.25|102.65|100.25|102.55|100.15|0
1649865620000|2022-04-13 16:00:20|102.76|100.36|102.65|100.25|102.81|100.41|102.65|100.25|0
1649865630000|2022-04-13 16:00:30|102.76|100.36|102.76|100.36|102.76|100.36|102.65|100.25|0
1649865640000|2022-04-13 16:00:40|102.65|100.25|102.55|100.15|102.65|100.25|102.55|100.15|0
1649865650000|2022-04-13 16:00:50|102.65|100.25|102.44|100.04|102.65|100.25|102.44|100.04|0
1649865660000|2022-04-13 16:01:00|102.55|100.15|102.65|100.25|102.65|100.25|102.34|99.94|0
1649865670000|2022-04-13 16:01:10|102.76|100.36|102.55|100.15|102.76|100.36|102.55|100.15|0
1649865680000|2022-04-13 16:01:20|102.6|100.2|102.65|100.25|102.65|100.25|102.49|100.09|0
1649865690000|2022-04-13 16:01:30|102.55|100.15|102.33|99.93|102.55|100.15|102.33|99.93|0
1649865700000|2022-04-13 16:01:40|102.23|99.83|102.23|99.83|102.23|99.83|102.23|99.83|0
1649865710000|2022-04-13 16:01:50|102.33|99.93|102.02|99.62|102.33|99.93|102.02|99.62|0
1649865720000|2022-04-13 16:02:00|102.12|99.72|101.81|99.41|102.12|99.72|101.81|99.41|0
1649865730000|2022-04-13 16:02:10|101.91|99.51|101.91|99.51|101.91|99.51|101.7|99.3|0
1649865740000|2022-04-13 16:02:20|102.12|99.72|102.44|100.04|102.44|100.04|102.12|99.72|0
1649865750000|2022-04-13 16:02:30|102.33|99.93|102.23|99.83|102.33|99.93|102.23|99.83|0
1649865760000|2022-04-13 16:02:40|102.12|99.72|102.33|99.93|102.33|99.93|102.12|99.72|0
1649865770000|2022-04-13 16:02:50|102.28|99.88|102.38|99.98|102.38|99.98|102.23|99.83|0
1649865780000|2022-04-13 16:03:00|102.33|99.93|102.65|100.25|102.65|100.25|102.33|99.93|0
1649865790000|2022-04-13 16:03:10|102.76|100.36|102.76|100.36|102.86|100.46|102.76|100.36|0
1649865800000|2022-04-13 16:03:20|102.81|100.41|102.65|100.25|102.81|100.41|102.54|100.14|0
1649865810000|2022-04-13 16:03:30|102.76|100.36|102.86|100.46|102.86|100.46|102.76|100.36|0
1649865820000|2022-04-13 16:03:40|102.97|100.57|102.86|100.46|102.97|100.57|102.76|100.36|0
1649865830000|2022-04-13 16:03:50|102.97|100.57|102.97|100.57|102.97|100.57|102.97|100.57|0
1649865840000|2022-04-13 16:04:00|103.18|100.78|103.18|100.78|103.18|100.78|103.07|100.67|0
1649865850000|2022-04-13 16:04:10|103.28|100.88|103.39|100.99|103.39|100.99|103.07|100.67|0
1649865860000|2022-04-13 16:04:20|103.5|101.1|103.39|100.99|103.5|101.1|103.39|100.99|0
1649865870000|2022-04-13 16:04:30|103.5|101.1|103.28|100.88|103.5|101.1|103.28|100.88|0
1649865880000|2022-04-13 16:04:40|103.39|100.99|103.5|101.1|103.6|101.2|103.39|100.99|0
1649865890000|2022-04-13 16:04:50|103.39|100.99|103.39|100.99|103.39|100.99|103.39|100.99|0
1649865900000|2022-04-13 16:05:00|103.28|100.88|103.28|100.88|103.39|100.99|103.18|100.78|0
1649865910000|2022-04-13 16:05:10|103.39|100.99|103.39|100.99|103.6|101.2|103.39|100.99|0
1649865920000|2022-04-13 16:05:20|103.28|100.88|103.5|101.1|103.5|101.1|103.28|100.88|0
1649865930000|2022-04-13 16:05:30|103.6|101.2|103.71|101.31|103.71|101.31|103.6|101.2|0
1649865940000|2022-04-13 16:05:40|103.6|101.2|103.5|101.1|103.6|101.2|103.39|100.99|0
1649865950000|2022-04-13 16:05:50|103.6|101.2|103.81|101.41|103.81|101.41|103.6|101.2|0
1649865960000|2022-04-13 16:06:00|103.71|101.31|103.39|100.99|103.71|101.31|103.39|100.99|0
1649865970000|2022-04-13 16:06:10|103.28|100.88|103.39|100.99|103.39|100.99|103.18|100.78|0
1649865980000|2022-04-13 16:06:20|103.28|100.88|103.39|100.99|103.39|100.99|103.28|100.88|0
1649865990000|2022-04-13 16:06:30|103.28|100.88|103.28|100.88|103.28|100.88|103.18|100.78|0
1649866000000|2022-04-13 16:06:40|103.39|100.99|103.49|101.09|103.49|101.09|103.39|100.99|0
1649866010000|2022-04-13 16:06:50|103.6|101.2|103.71|101.31|103.71|101.31|103.6|101.2|0
1649866020000|2022-04-13 16:07:00|103.6|101.2|103.81|101.41|103.81|101.41|103.6|101.2|0
1649866030000|2022-04-13 16:07:10|103.71|101.31|103.81|101.41|103.81|101.41|103.71|101.31|0
1649866050000|2022-04-13 16:07:30|103.71|101.31|103.76|101.36|103.76|101.36|103.71|101.31|0
1649866060000|2022-04-13 16:07:40|103.71|101.31|103.49|101.09|103.76|101.36|103.49|101.09|0
1649866070000|2022-04-13 16:07:50|103.6|101.2|103.49|101.09|103.6|101.2|103.49|101.09|0
1649866080000|2022-04-13 16:08:00|103.44|101.04|103.39|100.99|103.49|101.09|103.39|100.99|0
1649866090000|2022-04-13 16:08:10|103.6|101.2|103.6|101.2|103.6|101.2|103.49|101.09|0
1649866100000|2022-04-13 16:08:20|103.71|101.31|103.71|101.31|103.71|101.31|103.6|101.2|0
1649866110000|2022-04-13 16:08:30|103.6|101.2|103.81|101.41|103.81|101.41|103.6|101.2|0
1649866120000|2022-04-13 16:08:40|103.92|101.52|103.81|101.41|103.92|101.52|103.81|101.41|0
1649866130000|2022-04-13 16:08:50|103.92|101.52|103.6|101.2|103.92|101.52|103.6|101.2|0
1649866140000|2022-04-13 16:09:00|103.71|101.31|103.71|101.31|103.71|101.31|103.6|101.2|0
1649866150000|2022-04-13 16:09:10|103.81|101.41|103.81|101.41|103.81|101.41|103.81|101.41|0
1649866160000|2022-04-13 16:09:20|103.71|101.31|103.92|101.52|103.92|101.52|103.71|101.31|0
1649866170000|2022-04-13 16:09:30|104.02|101.62|104.02|101.62|104.13|101.73|104.02|101.62|0
1649866180000|2022-04-13 16:09:40|104.13|101.73|104.24|101.84|104.24|101.84|104.13|101.73|0
1649866190000|2022-04-13 16:09:50|104.34|101.94|104.24|101.84|104.45|102.05|104.24|101.84|0
1649866200000|2022-04-13 16:10:00|104.13|101.73|103.81|101.41|104.13|101.73|103.81|101.41|0
1649866210000|2022-04-13 16:10:10|103.92|101.52|104.45|102.05|104.45|102.05|103.92|101.52|0
1649866220000|2022-04-13 16:10:20|104.34|101.94|104.13|101.73|104.34|101.94|104.13|101.73|0
1649866230000|2022-04-13 16:10:30|104.24|101.84|103.7|101.3|104.24|101.84|103.7|101.3|0
1649866240000|2022-04-13 16:10:40|103.6|101.2|103.17|100.77|103.6|101.2|103.17|100.77|0
1649866250000|2022-04-13 16:10:50|103.28|100.88|103.07|100.67|103.28|100.88|102.86|100.46|0
1649866260000|2022-04-13 16:11:00|102.86|100.46|102.75|100.35|102.86|100.46|102.75|100.35|0
1649866270000|2022-04-13 16:11:10|102.64|100.24|102.33|99.93|102.64|100.24|102.33|99.93|0
1649866280000|2022-04-13 16:11:20|102.22|99.82|102.33|99.93|102.33|99.93|102.22|99.82|0
1649866290000|2022-04-13 16:11:30|102.54|100.14|102.75|100.35|102.86|100.46|102.54|100.14|0
1649866300000|2022-04-13 16:11:40|102.86|100.46|102.96|100.56|103.07|100.67|102.86|100.46|0
1649866310000|2022-04-13 16:11:50|103.07|100.67|102.96|100.56|103.07|100.67|102.91|100.51|0
1649866320000|2022-04-13 16:12:00|103.07|100.67|103.17|100.77|103.17|100.77|103.07|100.67|0
1649866330000|2022-04-13 16:12:10|103.07|100.67|102.75|100.35|103.07|100.67|102.75|100.35|0
1649866340000|2022-04-13 16:12:20|102.85|100.45|102.75|100.35|102.85|100.45|102.75|100.35|0
1649866350000|2022-04-13 16:12:30|102.64|100.24|102.64|100.24|102.64|100.24|102.54|100.14|0
1649866360000|2022-04-13 16:12:40|102.54|100.14|102.64|100.24|102.64|100.24|102.54|100.14|0
1649866370000|2022-04-13 16:12:50|102.69|100.29|102.85|100.45|102.85|100.45|102.69|100.29|0
1649866380000|2022-04-13 16:13:00|102.75|100.35|102.91|100.51|102.96|100.56|102.75|100.35|0
1649866390000|2022-04-13 16:13:10|102.75|100.35|102.96|100.56|102.96|100.56|102.75|100.35|0
1649866400000|2022-04-13 16:13:20|102.85|100.45|102.75|100.35|102.85|100.45|102.75|100.35|0
1649866410000|2022-04-13 16:13:30|104.1|101.7|103.42|101.02|104.15|101.75|103.37|100.97|0
1649866420000|2022-04-13 16:13:40|103.37|100.97|103.58|101.18|103.58|101.18|103.37|100.97|0
1649866430000|2022-04-13 16:13:50|103.69|101.29|103.8|101.4|103.8|101.4|103.69|101.29|0
1649866440000|2022-04-13 16:14:00|103.9|101.5|104.01|101.61|104.01|101.61|103.9|101.5|0
1649866450000|2022-04-13 16:14:10|103.95|101.55|103.8|101.4|103.95|101.55|103.8|101.4|0
1649866460000|2022-04-13 16:14:20|103.9|101.5|104.01|101.61|104.11|101.71|103.9|101.5|0
1649866470000|2022-04-13 16:14:30|104.27|101.87|104.33|101.93|104.33|101.93|104.22|101.82|0
1649866480000|2022-04-13 16:14:40|104.22|101.82|104.22|101.82|104.22|101.82|104.11|101.71|0
1649866490000|2022-04-13 16:14:50|104.33|101.93|104.65|102.25|104.65|102.25|104.33|101.93|0
1649866500000|2022-04-13 16:15:00|104.75|102.35|104.43|102.03|104.75|102.35|104.43|102.03|0
1649866510000|2022-04-13 16:15:10|104.64|102.24|104.33|101.93|104.64|102.24|104.33|101.93|0
1649866520000|2022-04-13 16:15:20|104.22|101.82|104.59|102.19|104.59|102.19|104.22|101.82|0
1649866530000|2022-04-13 16:15:30|104.54|102.14|104.33|101.93|104.64|102.24|104.33|101.93|0
1649866540000|2022-04-13 16:15:40|104.32|101.92|104.32|101.92|104.32|101.92|104.32|101.92|0
1649866550000|2022-04-13 16:15:50|104.43|102.03|104.43|102.03|104.54|102.14|104.43|102.03|0
1649866560000|2022-04-13 16:16:00|104.32|101.92|104.38|101.98|104.43|102.03|104.32|101.92|0
1649866570000|2022-04-13 16:16:10|104.22|101.82|104.27|101.87|104.32|101.92|104.22|101.82|0
1649866580000|2022-04-13 16:16:20|104.22|101.82|104.27|101.87|104.32|101.92|104.22|101.82|0
1649866590000|2022-04-13 16:16:30|104.22|101.82|104.54|102.14|104.54|102.14|104.22|101.82|0
1649866600000|2022-04-13 16:16:40|104.43|102.03|104.43|102.03|104.43|102.03|104.43|102.03|0
1649866610000|2022-04-13 16:16:50|104.54|102.14|104.32|101.92|104.54|102.14|104.32|101.92|0
1649866620000|2022-04-13 16:17:00|104.27|101.87|104.22|101.82|104.27|101.87|104.22|101.82|0
1649866630000|2022-04-13 16:17:10|104.43|102.03|104.64|102.24|104.64|102.24|104.22|101.82|0
1649866640000|2022-04-13 16:17:20|104.75|102.35|105.07|102.67|105.07|102.67|104.75|102.35|0
1649866650000|2022-04-13 16:17:30|104.96|102.56|104.75|102.35|104.96|102.56|104.75|102.35|0
1649866660000|2022-04-13 16:17:40|104.64|102.24|104.75|102.35|104.75|102.35|104.64|102.24|0
1649866670000|2022-04-13 16:17:50|104.64|102.24|104.54|102.14|104.75|102.35|104.54|102.14|0
1649866680000|2022-04-13 16:18:00|104.43|102.03|104.96|102.56|104.96|102.56|104.43|102.03|0
1649866690000|2022-04-13 16:18:10|105.39|102.99|105.28|102.88|105.39|102.99|105.28|102.88|0
1649866700000|2022-04-13 16:18:20|105.07|102.67|105.12|102.72|105.28|102.88|105.07|102.67|0
1649866710000|2022-04-13 16:18:30|105.07|102.67|105.07|102.67|105.18|102.78|105.07|102.67|0
1649866720000|2022-04-13 16:18:40|105.18|102.78|105.39|102.99|105.39|102.99|105.18|102.78|0
1649866730000|2022-04-13 16:18:50|105.28|102.88|105.5|103.1|105.5|103.1|105.28|102.88|0
1649866740000|2022-04-13 16:19:00|105.6|103.2|105.93|103.53|105.93|103.53|105.6|103.2|0
1649866750000|2022-04-13 16:19:10|106.14|103.74|105.93|103.53|106.14|103.74|105.93|103.53|0
1649866760000|2022-04-13 16:19:20|106.03|103.63|106.14|103.74|106.25|103.85|106.03|103.63|0
1649866770000|2022-04-13 16:19:30|106.25|103.85|106.14|103.74|106.25|103.85|106.14|103.74|0
1649866780000|2022-04-13 16:19:40|106.09|103.69|105.82|103.42|106.09|103.69|105.82|103.42|0
1649866790000|2022-04-13 16:19:50|105.71|103.31|105.82|103.42|105.82|103.42|105.71|103.31|0
1649866800000|2022-04-13 16:20:00|105.55|103.15|105.39|102.99|105.55|103.15|105.33|102.93|0
1649866810000|2022-04-13 16:20:10|105.33|102.93|105.18|102.78|105.33|102.93|105.18|102.78|0
1649866820000|2022-04-13 16:20:20|105.07|102.67|105.07|102.67|105.07|102.67|104.96|102.56|0
1649866830000|2022-04-13 16:20:30|105.5|103.1|105.39|102.99|105.5|103.1|105.39|102.99|0
1649866840000|2022-04-13 16:20:40|105.5|103.1|105.82|103.42|105.82|103.42|105.5|103.1|0
1649866850000|2022-04-13 16:20:50|105.93|103.53|105.76|103.36|105.93|103.53|105.76|103.36|0
1649866860000|2022-04-13 16:21:00|105.6|103.2|105.39|102.99|105.6|103.2|105.39|102.99|0
1649866870000|2022-04-13 16:21:10|105.5|103.1|105.39|102.99|105.5|103.1|105.39|102.99|0
1649866880000|2022-04-13 16:21:20|105.5|103.1|105.82|103.42|105.82|103.42|105.5|103.1|0
1649866890000|2022-04-13 16:21:30|105.92|103.52|105.82|103.42|105.92|103.52|105.82|103.42|0
1649866900000|2022-04-13 16:21:40|105.71|103.31|105.92|103.52|105.92|103.52|105.71|103.31|0
1649866910000|2022-04-13 16:21:50|105.82|103.42|105.92|103.52|105.92|103.52|105.82|103.42|0
1649866920000|2022-04-13 16:22:00|106.35|103.95|106.25|103.85|106.35|103.95|106.25|103.85|0
1649866930000|2022-04-13 16:22:10|106.35|103.95|106.35|103.95|106.46|104.06|106.35|103.95|0
1649866940000|2022-04-13 16:22:20|106.25|103.85|106.46|104.06|106.46|104.06|106.25|103.85|0
1649866950000|2022-04-13 16:22:30|106.57|104.17|106.57|104.17|106.62|104.22|106.57|104.17|0
1649866960000|2022-04-13 16:22:40|106.89|104.49|106.73|104.33|106.89|104.49|106.68|104.28|0
1649866970000|2022-04-13 16:22:50|106.79|104.39|106.79|104.39|106.79|104.39|106.79|104.39|0
1649866980000|2022-04-13 16:23:00|106.89|104.49|106.79|104.39|107|104.6|106.79|104.39|0
1649866990000|2022-04-13 16:23:10|106.68|104.28|106.89|104.49|106.89|104.49|106.68|104.28|0
1649867000000|2022-04-13 16:23:20|106.84|104.44|106.79|104.39|106.84|104.44|106.46|104.06|0
1649867010000|2022-04-13 16:23:30|106.68|104.28|106.68|104.28|106.68|104.28|106.57|104.17|0
1649867020000|2022-04-13 16:23:40|106.57|104.17|106.57|104.17|106.57|104.17|106.46|104.06|0
1649867030000|2022-04-13 16:23:50|106.68|104.28|106.57|104.17|106.78|104.38|106.46|104.06|0
1649867040000|2022-04-13 16:24:00|106.46|104.06|106.46|104.06|106.46|104.06|106.4|104|0
1649867050000|2022-04-13 16:24:10|106.57|104.17|106.73|104.33|106.73|104.33|106.57|104.17|0
1649867060000|2022-04-13 16:24:20|106.78|104.38|106.62|104.22|106.78|104.38|106.57|104.17|0
1649867070000|2022-04-13 16:24:30|106.57|104.17|106.68|104.28|106.68|104.28|106.57|104.17|0
1649867080000|2022-04-13 16:24:40|106.78|104.38|106.78|104.38|106.78|104.38|106.68|104.28|0
1649867090000|2022-04-13 16:24:50|106.89|104.49|107.11|104.71|107.11|104.71|106.89|104.49|0
1649867100000|2022-04-13 16:25:00|107.22|104.82|107.32|104.92|107.32|104.92|107.22|104.82|0
1649867110000|2022-04-13 16:25:10|107.65|105.25|107.76|105.36|107.87|105.47|107.65|105.25|0
1649867120000|2022-04-13 16:25:20|107.87|105.47|107.76|105.36|107.87|105.47|107.76|105.36|0
1649867130000|2022-04-13 16:25:30|107.65|105.25|107.87|105.47|107.87|105.47|107.65|105.25|0
1649867140000|2022-04-13 16:25:40|107.98|105.58|107.76|105.36|107.98|105.58|107.76|105.36|0
1649867150000|2022-04-13 16:25:50|107.59|105.19|107.54|105.14|107.59|105.19|107.54|105.14|0
1649867160000|2022-04-13 16:26:00|107.38|104.98|107.43|105.03|107.48|105.08|107.32|104.92|0
1649867170000|2022-04-13 16:26:10|107.32|104.92|107.22|104.82|107.32|104.92|107.22|104.82|0
1649867180000|2022-04-13 16:26:20|107|104.6|106.67|104.27|107|104.6|106.67|104.27|0
1649867190000|2022-04-13 16:26:30|106.78|104.38|106.78|104.38|106.78|104.38|106.78|104.38|0
1649867200000|2022-04-13 16:26:40|106.89|104.49|106.89|104.49|106.89|104.49|106.89|104.49|0
1649867210000|2022-04-13 16:26:50|106.78|104.38|106.67|104.27|106.78|104.38|106.67|104.27|0
1649867220000|2022-04-13 16:27:00|106.78|104.38|106.46|104.06|106.78|104.38|106.46|104.06|0
1649867230000|2022-04-13 16:27:10|106.57|104.17|106.62|104.22|106.62|104.22|106.57|104.17|0
1649867240000|2022-04-13 16:27:20|106.57|104.17|106.35|103.95|106.57|104.17|106.14|103.74|0
1649867250000|2022-04-13 16:27:30|106.24|103.84|105.86|103.46|106.24|103.84|105.86|103.46|0
1649867260000|2022-04-13 16:27:40|106.03|103.63|105.92|103.52|106.03|103.63|105.92|103.52|0
1649867270000|2022-04-13 16:27:50|106.03|103.63|106.13|103.73|106.13|103.73|105.81|103.41|0
1649867280000|2022-04-13 16:28:00|106.46|104.06|106.46|104.06|106.46|104.06|106.24|103.84|0
1649867290000|2022-04-13 16:28:10|106.35|103.95|106.03|103.63|106.35|103.95|106.03|103.63|0
1649867300000|2022-04-13 16:28:20|106.13|103.73|106.03|103.63|106.13|103.73|106.03|103.63|0
1649867310000|2022-04-13 16:28:30|106.13|103.73|106.35|103.95|106.35|103.95|106.13|103.73|0
1649867320000|2022-04-13 16:28:40|106.29|103.89|106.35|103.95|106.35|103.95|106.24|103.84|0
1649867330000|2022-04-13 16:28:50|106.24|103.84|106.24|103.84|106.29|103.89|106.24|103.84|0
1649867340000|2022-04-13 16:29:00|106.35|103.95|106.24|103.84|106.35|103.95|106.24|103.84|0
1649867350000|2022-04-13 16:29:10|106.03|103.63|106.03|103.63|106.03|103.63|105.92|103.52|0
1649867360000|2022-04-13 16:29:20|106.13|103.73|106.08|103.68|106.13|103.73|106.08|103.68|0
1649867370000|2022-04-13 16:29:30|106.03|103.63|106.03|103.63|106.08|103.68|106.03|103.63|0
1649867380000|2022-04-13 16:29:40|105.92|103.52|105.92|103.52|105.92|103.52|105.81|103.41|0
1649867390000|2022-04-13 16:29:50|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1649867400000|2022-04-13 16:30:00|106.03|103.63|106.13|103.73|106.13|103.73|105.92|103.52|0
1649867410000|2022-04-13 16:30:10|106.03|103.63|106.03|103.63|106.13|103.73|106.03|103.63|0
1649867420000|2022-04-13 16:30:20|106.13|103.73|106.03|103.63|106.13|103.73|106.03|103.63|0
1649867430000|2022-04-13 16:30:30|106.13|103.73|106.35|103.95|106.35|103.95|106.13|103.73|0
1649867440000|2022-04-13 16:30:40|106.29|103.89|106.03|103.63|106.29|103.89|106.03|103.63|0
1649867450000|2022-04-13 16:30:50|106.13|103.73|106.08|103.68|106.13|103.73|105.92|103.52|0
1649867460000|2022-04-13 16:31:00|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1649867470000|2022-04-13 16:31:10|106.03|103.63|106.24|103.84|106.24|103.84|106.03|103.63|0
1649867480000|2022-04-13 16:31:20|106.35|103.95|106.35|103.95|106.35|103.95|106.35|103.95|0
1649867490000|2022-04-13 16:31:30|106.46|104.06|106.56|104.16|106.56|104.16|106.46|104.06|0
1649867500000|2022-04-13 16:31:40|106.67|104.27|106.35|103.95|106.67|104.27|106.35|103.95|0
1649867510000|2022-04-13 16:31:50|106.46|104.06|106.56|104.16|106.56|104.16|106.46|104.06|0
1649867520000|2022-04-13 16:32:00|106.67|104.27|106.46|104.06|106.67|104.27|106.46|104.06|0
1649867530000|2022-04-13 16:32:10|106.35|103.95|106.35|103.95|106.35|103.95|106.13|103.73|0
1649867540000|2022-04-13 16:32:20|106.45|104.05|106.24|103.84|106.45|104.05|106.02|103.62|0
1649867550000|2022-04-13 16:32:30|106.18|103.78|106.13|103.73|106.24|103.84|106.13|103.73|0
1649867560000|2022-04-13 16:32:40|106.08|103.68|106.13|103.73|106.13|103.73|106.08|103.68|0
1649867570000|2022-04-13 16:32:50|106.24|103.84|106.45|104.05|106.45|104.05|106.24|103.84|0
1649867580000|2022-04-13 16:33:00|106.51|104.11|106.45|104.05|106.51|104.11|106.45|104.05|0
1649867590000|2022-04-13 16:33:10|106.56|104.16|106.45|104.05|106.61|104.21|106.35|103.95|0
1649867600000|2022-04-13 16:33:20|106.56|104.16|106.35|103.95|106.56|104.16|106.35|103.95|0
1649867610000|2022-04-13 16:33:30|106.45|104.05|106.56|104.16|106.56|104.16|106.45|104.05|0
1649867620000|2022-04-13 16:33:40|106.45|104.05|106.56|104.16|106.56|104.16|106.45|104.05|0
1649867630000|2022-04-13 16:33:50|106.67|104.27|106.56|104.16|106.67|104.27|106.56|104.16|0
1649867640000|2022-04-13 16:34:00|106.4|104|106.56|104.16|106.56|104.16|106.35|103.95|0
1649867650000|2022-04-13 16:34:10|106.51|104.11|106.67|104.27|106.67|104.27|106.51|104.11|0
1649867660000|2022-04-13 16:34:20|106.61|104.21|106.89|104.49|106.89|104.49|106.56|104.16|0
1649867670000|2022-04-13 16:34:30|107.32|104.92|107.43|105.03|107.53|105.13|107.32|104.92|0
1649867680000|2022-04-13 16:34:40|107.1|104.7|106.88|104.48|107.1|104.7|106.88|104.48|0
1649867690000|2022-04-13 16:34:50|107.04|104.64|107.1|104.7|107.1|104.7|107.04|104.64|0
1649867700000|2022-04-13 16:35:00|107.32|104.92|107.64|105.24|107.64|105.24|107.32|104.92|0
1649867710000|2022-04-13 16:35:10|107.75|105.35|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867720000|2022-04-13 16:35:20|107.53|105.13|107.64|105.24|107.64|105.24|107.53|105.13|0
1649867730000|2022-04-13 16:35:30|107.86|105.46|107.86|105.46|107.86|105.46|107.75|105.35|0
1649867740000|2022-04-13 16:35:40|107.75|105.35|107.97|105.57|107.97|105.57|107.75|105.35|0
1649867750000|2022-04-13 16:35:50|108.08|105.68|107.86|105.46|108.08|105.68|107.86|105.46|0
1649867760000|2022-04-13 16:36:00|107.97|105.57|108.08|105.68|108.19|105.79|107.97|105.57|0
1649867770000|2022-04-13 16:36:10|107.97|105.57|107.86|105.46|107.97|105.57|107.75|105.35|0
1649867780000|2022-04-13 16:36:20|107.75|105.35|108.13|105.73|108.13|105.73|107.75|105.35|0
1649867790000|2022-04-13 16:36:30|108.08|105.68|107.86|105.46|108.08|105.68|107.86|105.46|0
1649867800000|2022-04-13 16:36:40|107.97|105.57|107.75|105.35|107.97|105.57|107.75|105.35|0
1649867810000|2022-04-13 16:36:50|107.86|105.46|107.53|105.13|107.86|105.46|107.53|105.13|0
1649867820000|2022-04-13 16:37:00|107.64|105.24|107.75|105.35|107.91|105.51|107.64|105.24|0
1649867830000|2022-04-13 16:37:10|107.86|105.46|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867840000|2022-04-13 16:37:20|107.86|105.46|107.86|105.46|107.86|105.46|107.75|105.35|0
1649867850000|2022-04-13 16:37:30|107.75|105.35|107.86|105.46|107.86|105.46|107.75|105.35|0
1649867860000|2022-04-13 16:37:40|107.8|105.4|107.53|105.13|107.8|105.4|107.53|105.13|0
1649867870000|2022-04-13 16:37:50|107.75|105.35|107.75|105.35|107.75|105.35|107.64|105.24|0
1649867880000|2022-04-13 16:38:00|107.86|105.46|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867890000|2022-04-13 16:38:10|107.86|105.46|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867900000|2022-04-13 16:38:20|107.64|105.24|107.53|105.13|107.75|105.35|107.53|105.13|0
1649867910000|2022-04-13 16:38:30|107.64|105.24|107.86|105.46|107.86|105.46|107.64|105.24|0
1649867920000|2022-04-13 16:38:40|107.75|105.35|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867930000|2022-04-13 16:38:50|107.64|105.24|107.64|105.24|107.75|105.35|107.64|105.24|0
1649867940000|2022-04-13 16:39:00|107.53|105.13|107.8|105.4|107.8|105.4|107.42|105.02|0
1649867950000|2022-04-13 16:39:10|107.64|105.24|107.64|105.24|107.75|105.35|107.64|105.24|0
1649867960000|2022-04-13 16:39:20|107.75|105.35|107.75|105.35|107.86|105.46|107.75|105.35|0
1649867980000|2022-04-13 16:39:40|107.64|105.24|107.75|105.35|107.75|105.35|107.64|105.24|0
1649867990000|2022-04-13 16:39:50|107.86|105.46|107.64|105.24|107.86|105.46|107.64|105.24|0
1649868000000|2022-04-13 16:40:00|107.75|105.35|107.97|105.57|107.97|105.57|107.75|105.35|0
1649868010000|2022-04-13 16:40:10|107.86|105.46|107.75|105.35|107.86|105.46|107.75|105.35|0
1649868020000|2022-04-13 16:40:20|107.8|105.4|107.69|105.29|107.8|105.4|107.69|105.29|0
1649868030000|2022-04-13 16:40:30|107.64|105.24|108.02|105.62|108.02|105.62|107.64|105.24|0
1649868040000|2022-04-13 16:40:40|108.07|105.67|108.62|106.22|108.73|106.33|108.07|105.67|0
1649868050000|2022-04-13 16:40:50|108.51|106.11|108.73|106.33|108.73|106.33|108.07|105.67|0
1649868060000|2022-04-13 16:41:00|108.51|106.11|108.62|106.22|108.73|106.33|108.51|106.11|0
1649868070000|2022-04-13 16:41:10|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649868080000|2022-04-13 16:41:20|108.45|106.05|108.51|106.11|108.62|106.22|108.4|106|0
1649868090000|2022-04-13 16:41:30|108.62|106.22|108.62|106.22|108.62|106.22|108.51|106.11|0
1649868100000|2022-04-13 16:41:40|108.51|106.11|108.62|106.22|108.62|106.22|108.51|106.11|0
1649868110000|2022-04-13 16:41:50|108.51|106.11|108.62|106.22|108.62|106.22|108.51|106.11|0
1649868120000|2022-04-13 16:42:00|108.51|106.11|108.4|106|108.51|106.11|108.29|105.89|0
1649868130000|2022-04-13 16:42:10|108.29|105.89|108.29|105.89|108.34|105.94|108.29|105.89|0
1649868140000|2022-04-13 16:42:20|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649868150000|2022-04-13 16:42:30|108.4|106|108.4|106|108.4|106|108.4|106|0
1649868160000|2022-04-13 16:42:40|108.51|106.11|108.51|106.11|108.51|106.11|108.51|106.11|0
1649868170000|2022-04-13 16:42:50|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649868180000|2022-04-13 16:43:00|108.62|106.22|108.56|106.16|108.62|106.22|108.56|106.16|0
1649868190000|2022-04-13 16:43:10|108.62|106.22|108.95|106.55|108.95|106.55|108.62|106.22|0
1649868200000|2022-04-13 16:43:20|109|106.6|109.11|106.71|109.11|106.71|109|106.6|0
1649868210000|2022-04-13 16:43:30|109.27|106.87|109.16|106.76|109.27|106.87|109.16|106.76|0
1649868220000|2022-04-13 16:43:40|109.11|106.71|109.16|106.76|109.16|106.76|109.11|106.71|0
1649868230000|2022-04-13 16:43:50|109.27|106.87|109.22|106.82|109.27|106.87|109.16|106.76|0
1649868240000|2022-04-13 16:44:00|109.27|106.87|109.49|107.09|109.49|107.09|109.27|106.87|0
1649868250000|2022-04-13 16:44:10|109.71|107.31|109.76|107.36|109.82|107.42|109.71|107.31|0
1649868260000|2022-04-13 16:44:20|109.82|107.42|109.93|107.53|109.93|107.53|109.71|107.31|0
1649868270000|2022-04-13 16:44:30|109.82|107.42|109.71|107.31|109.82|107.42|109.71|107.31|0
1649868280000|2022-04-13 16:44:40|109.82|107.42|109.93|107.53|109.93|107.53|109.71|107.31|0
1649868290000|2022-04-13 16:44:50|110.04|107.64|109.82|107.42|110.04|107.64|109.82|107.42|0
1649868300000|2022-04-13 16:45:00|109.93|107.53|109.93|107.53|110.04|107.64|109.93|107.53|0
1649868310000|2022-04-13 16:45:10|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1649868320000|2022-04-13 16:45:20|109.82|107.42|109.93|107.53|109.93|107.53|109.82|107.42|0
1649868330000|2022-04-13 16:45:30|110.04|107.64|110.15|107.75|110.15|107.75|110.04|107.64|0
1649868340000|2022-04-13 16:45:40|110.04|107.64|110.04|107.64|110.15|107.75|109.93|107.53|0
1649868350000|2022-04-13 16:45:50|110.09|107.69|109.93|107.53|110.15|107.75|109.93|107.53|0
1649868360000|2022-04-13 16:46:00|109.6|107.2|109.71|107.31|109.71|107.31|109.6|107.2|0
1649868370000|2022-04-13 16:46:10|109.82|107.42|110.04|107.64|110.04|107.64|109.71|107.31|0
1649868380000|2022-04-13 16:46:20|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1649868390000|2022-04-13 16:46:30|109.87|107.47|109.87|107.47|109.87|107.47|109.87|107.47|0
1649868400000|2022-04-13 16:46:40|109.82|107.42|109.82|107.42|109.82|107.42|109.6|107.2|0
1649868410000|2022-04-13 16:46:50|109.93|107.53|109.93|107.53|110.04|107.64|109.93|107.53|0
1649868420000|2022-04-13 16:47:00|110.04|107.64|109.82|107.42|110.04|107.64|109.82|107.42|0
1649868430000|2022-04-13 16:47:10|109.76|107.36|109.82|107.42|109.82|107.42|109.71|107.31|0
1649868440000|2022-04-13 16:47:20|109.87|107.47|109.82|107.42|109.87|107.47|109.82|107.42|0
1649868450000|2022-04-13 16:47:30|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1649868460000|2022-04-13 16:47:40|109.6|107.2|109.82|107.42|109.82|107.42|109.6|107.2|0
1649868470000|2022-04-13 16:47:50|109.93|107.53|109.98|107.58|109.98|107.58|109.82|107.42|0
1649868480000|2022-04-13 16:48:00|109.93|107.53|110.04|107.64|110.15|107.75|109.93|107.53|0
1649868490000|2022-04-13 16:48:10|110.15|107.75|109.93|107.53|110.15|107.75|109.93|107.53|0
1649868500000|2022-04-13 16:48:20|110.04|107.64|110.04|107.64|110.04|107.64|110.04|107.64|0
1649868510000|2022-04-13 16:48:30|110.09|107.69|110.15|107.75|110.15|107.75|110.04|107.64|0
1649868520000|2022-04-13 16:48:40|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1649868530000|2022-04-13 16:48:50|109.87|107.47|109.87|107.47|109.87|107.47|109.82|107.42|0
1649868540000|2022-04-13 16:49:00|109.93|107.53|109.93|107.53|110.04|107.64|109.93|107.53|0
1649868550000|2022-04-13 16:49:10|109.82|107.42|109.6|107.2|109.82|107.42|109.6|107.2|0
1649868560000|2022-04-13 16:49:20|109.49|107.09|109.38|106.98|109.54|107.14|109.38|106.98|0
1649868570000|2022-04-13 16:49:30|109.27|106.87|109.27|106.87|109.38|106.98|109.27|106.87|0
1649868580000|2022-04-13 16:49:40|109.38|106.98|109.49|107.09|109.49|107.09|109.38|106.98|0
1649868590000|2022-04-13 16:49:50|109.32|106.92|109.49|107.09|109.49|107.09|109.32|106.92|0
1649868600000|2022-04-13 16:50:00|109.38|106.98|109.71|107.31|109.71|107.31|109.38|106.98|0
1649868610000|2022-04-13 16:50:10|109.6|107.2|109.71|107.31|109.71|107.31|109.6|107.2|0
1649868620000|2022-04-13 16:50:20|109.82|107.42|109.71|107.31|109.82|107.42|109.71|107.31|0
1649868630000|2022-04-13 16:50:30|109.6|107.2|109.38|106.98|109.6|107.2|109.38|106.98|0
1649868640000|2022-04-13 16:50:40|109.27|106.87|109.38|106.98|109.38|106.98|109.21|106.81|0
1649868650000|2022-04-13 16:50:50|109.27|106.87|109.38|106.98|109.38|106.98|109.16|106.76|0
1649868660000|2022-04-13 16:51:00|109.54|107.14|109.49|107.09|109.6|107.2|109.49|107.09|0
1649868670000|2022-04-13 16:51:10|109.6|107.2|109.71|107.31|109.71|107.31|109.6|107.2|0
1649868680000|2022-04-13 16:51:20|109.6|107.2|109.54|107.14|109.6|107.2|109.49|107.09|0
1649868690000|2022-04-13 16:51:30|109.49|107.09|109.6|107.2|109.6|107.2|109.49|107.09|0
1649868700000|2022-04-13 16:51:40|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1649868710000|2022-04-13 16:51:50|109.38|106.98|109.27|106.87|109.38|106.98|109.27|106.87|0
1649868720000|2022-04-13 16:52:00|109.38|106.98|109.32|106.92|109.38|106.98|109.27|106.87|0
1649868730000|2022-04-13 16:52:10|109.38|106.98|109.05|106.65|109.38|106.98|109.05|106.65|0
1649868740000|2022-04-13 16:52:20|109.16|106.76|109.05|106.65|109.16|106.76|109.05|106.65|0
1649868750000|2022-04-13 16:52:30|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649868760000|2022-04-13 16:52:40|108.83|106.43|108.83|106.43|108.83|106.43|108.83|106.43|0
1649868770000|2022-04-13 16:52:50|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649868780000|2022-04-13 16:53:00|109.05|106.65|108.94|106.54|109.05|106.65|108.94|106.54|0
1649868790000|2022-04-13 16:53:10|108.88|106.48|108.83|106.43|108.94|106.54|108.83|106.43|0
1649868800000|2022-04-13 16:53:20|108.72|106.32|108.72|106.32|108.83|106.43|108.72|106.32|0
1649868810000|2022-04-13 16:53:30|108.61|106.21|108.5|106.1|108.61|106.21|108.5|106.1|0
1649868820000|2022-04-13 16:53:40|108.61|106.21|108.61|106.21|108.83|106.43|108.61|106.21|0
1649868830000|2022-04-13 16:53:50|108.83|106.43|108.78|106.38|108.83|106.43|107.36|104.96|0
1649868840000|2022-04-13 16:54:00|108.89|106.49|109.11|106.71|109.27|106.87|108.89|106.49|0
1649868850000|2022-04-13 16:54:10|109|106.6|108.89|106.49|109.11|106.71|108.89|106.49|0
1649868860000|2022-04-13 16:54:20|108.78|106.38|108.89|106.49|108.89|106.49|108.78|106.38|0
1649868870000|2022-04-13 16:54:30|109|106.6|109|106.6|109.11|106.71|109|106.6|0
1649868880000|2022-04-13 16:54:40|108.89|106.49|108.78|106.38|108.89|106.49|108.78|106.38|0
1649868890000|2022-04-13 16:54:50|108.67|106.27|108.84|106.44|108.84|106.44|108.67|106.27|0
1649868900000|2022-04-13 16:55:00|108.89|106.49|109.22|106.82|109.22|106.82|108.89|106.49|0
1649868910000|2022-04-13 16:55:10|109.11|106.71|109.16|106.76|109.16|106.76|109.11|106.71|0
1649868920000|2022-04-13 16:55:20|109.11|106.71|109.22|106.82|109.22|106.82|109|106.6|0
1649868930000|2022-04-13 16:55:30|109.11|106.71|109.16|106.76|109.22|106.82|109.11|106.71|0
1649868940000|2022-04-13 16:55:40|109.11|106.71|108.89|106.49|109.11|106.71|108.89|106.49|0
1649868950000|2022-04-13 16:55:50|109.05|106.65|109|106.6|109.05|106.65|108.94|106.54|0
1649868960000|2022-04-13 16:56:00|108.89|106.49|108.56|106.16|108.89|106.49|108.45|106.05|0
1649868970000|2022-04-13 16:56:10|108.67|106.27|108.56|106.16|108.67|106.27|108.56|106.16|0
1649868980000|2022-04-13 16:56:20|108.35|105.95|108.45|106.05|108.45|106.05|108.35|105.95|0
1649869000000|2022-04-13 16:56:40|108.56|106.16|108.67|106.27|108.67|106.27|108.56|106.16|0
1649869010000|2022-04-13 16:56:50|108.56|106.16|108.56|106.16|108.67|106.27|108.56|106.16|0
1649869020000|2022-04-13 16:57:00|108.45|106.05|108.13|105.73|108.56|106.16|108.13|105.73|0
1649869030000|2022-04-13 16:57:10|108.02|105.62|108.13|105.73|108.13|105.73|108.02|105.62|0
1649869040000|2022-04-13 16:57:20|108.02|105.62|108.02|105.62|108.13|105.73|108.02|105.62|0
1649869050000|2022-04-13 16:57:30|108.13|105.73|108.02|105.62|108.13|105.73|107.91|105.51|0
1649869060000|2022-04-13 16:57:40|107.91|105.51|108.02|105.62|108.02|105.62|107.91|105.51|0
1649869070000|2022-04-13 16:57:50|108.13|105.73|108.23|105.83|108.34|105.94|108.13|105.73|0
1649869080000|2022-04-13 16:58:00|108.13|105.73|108.45|106.05|108.45|106.05|108.13|105.73|0
1649869090000|2022-04-13 16:58:10|108.51|106.11|108.56|106.16|108.56|106.16|108.45|106.05|0
1649869100000|2022-04-13 16:58:20|108.45|106.05|108.34|105.94|108.45|106.05|108.34|105.94|0
1649869110000|2022-04-13 16:58:30|108.13|105.73|108.02|105.62|108.13|105.73|107.96|105.56|0
1649869120000|2022-04-13 16:58:40|107.91|105.51|107.8|105.4|107.91|105.51|107.8|105.4|0
1649869130000|2022-04-13 16:58:50|107.85|105.45|107.8|105.4|107.91|105.51|107.8|105.4|0
1649869140000|2022-04-13 16:59:00|107.58|105.18|108.02|105.62|108.02|105.62|107.58|105.18|0
1649869150000|2022-04-13 16:59:10|108.13|105.73|108.12|105.72|108.13|105.73|108.12|105.72|0
1649869160000|2022-04-13 16:59:20|108.23|105.83|107.8|105.4|108.23|105.83|107.8|105.4|0
1649869170000|2022-04-13 16:59:30|107.58|105.18|107.69|105.29|107.69|105.29|107.58|105.18|0
1649869180000|2022-04-13 16:59:40|108.02|105.62|108.02|105.62|108.02|105.62|108.02|105.62|0
1649869190000|2022-04-13 16:59:50|107.8|105.4|107.8|105.4|108.02|105.62|107.8|105.4|0
1649869200000|2022-04-13 17:00:00|108.02|105.62|107.8|105.4|108.02|105.62|107.8|105.4|0
1649869210000|2022-04-13 17:00:10|107.91|105.51|108.02|105.62|108.02|105.62|107.91|105.51|0
1649869220000|2022-04-13 17:00:20|107.91|105.51|107.91|105.51|107.91|105.51|107.91|105.51|0
1649869230000|2022-04-13 17:00:30|108.02|105.62|108.12|105.72|108.12|105.72|108.02|105.62|0
1649869240000|2022-04-13 17:00:40|108.23|105.83|108.34|105.94|108.34|105.94|108.23|105.83|0
1649869250000|2022-04-13 17:00:50|108.29|105.89|108.23|105.83|108.29|105.89|108.12|105.72|0
1649869260000|2022-04-13 17:01:00|108.34|105.94|108.34|105.94|108.34|105.94|108.23|105.83|0
1649869270000|2022-04-13 17:01:10|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1649869280000|2022-04-13 17:01:20|108.56|106.16|108.23|105.83|108.56|106.16|108.23|105.83|0
1649869290000|2022-04-13 17:01:30|108.12|105.72|108.34|105.94|108.34|105.94|108.12|105.72|0
1649869300000|2022-04-13 17:01:40|108.45|106.05|108.67|106.27|108.67|106.27|108.45|106.05|0
1649869310000|2022-04-13 17:01:50|108.78|106.38|108.56|106.16|108.78|106.38|108.56|106.16|0
1649869320000|2022-04-13 17:02:00|108.23|105.83|107.58|105.18|108.23|105.83|107.58|105.18|0
1649869330000|2022-04-13 17:02:10|107.85|105.45|108.07|105.67|108.07|105.67|107.8|105.4|0
1649869340000|2022-04-13 17:02:20|108.12|105.72|108.28|105.88|108.34|105.94|108.12|105.72|0
1649869350000|2022-04-13 17:02:30|108.23|105.83|108.78|106.38|108.78|106.38|108.23|105.83|0
1649869360000|2022-04-13 17:02:40|108.67|106.27|108.89|106.49|108.89|106.49|108.67|106.27|0
1649869370000|2022-04-13 17:02:50|109|106.6|109.11|106.71|109.11|106.71|109|106.6|0
1649869380000|2022-04-13 17:03:00|108.89|106.49|109|106.6|109|106.6|108.89|106.49|0
1649869390000|2022-04-13 17:03:10|109.05|106.65|109.43|107.03|109.43|107.03|109.05|106.65|0
1649869400000|2022-04-13 17:03:20|109.32|106.92|109.49|107.09|109.49|107.09|109.32|106.92|0
1649869410000|2022-04-13 17:03:30|109.43|107.03|109.32|106.92|109.43|107.03|109.32|106.92|0
1649869420000|2022-04-13 17:03:40|109.21|106.81|109.21|106.81|109.43|107.03|109.21|106.81|0
1649869430000|2022-04-13 17:03:50|109.1|106.7|109.21|106.81|109.21|106.81|109|106.6|0
1649869440000|2022-04-13 17:04:00|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1649869450000|2022-04-13 17:04:10|109.49|107.09|109.43|107.03|109.49|107.09|109.32|106.92|0
1649869460000|2022-04-13 17:04:20|109.32|106.92|108.99|106.59|109.32|106.92|108.99|106.59|0
1649869470000|2022-04-13 17:04:30|108.89|106.49|108.94|106.54|108.94|106.54|108.78|106.38|0
1649869480000|2022-04-13 17:04:40|109.1|106.7|109.21|106.81|109.21|106.81|109.1|106.7|0
1649869490000|2022-04-13 17:04:50|109.1|106.7|108.89|106.49|109.1|106.7|108.89|106.49|0
1649869500000|2022-04-13 17:05:00|108.67|106.27|108.78|106.38|108.89|106.49|108.67|106.27|0
1649869510000|2022-04-13 17:05:10|108.67|106.27|109.05|106.65|109.05|106.65|108.67|106.27|0
1649869520000|2022-04-13 17:05:20|108.99|106.59|108.88|106.48|108.99|106.59|108.88|106.48|0
1649869530000|2022-04-13 17:05:30|108.94|106.54|108.72|106.32|108.94|106.54|108.67|106.27|0
1649869540000|2022-04-13 17:05:40|108.67|106.27|108.94|106.54|108.94|106.54|108.67|106.27|0
1649869550000|2022-04-13 17:05:50|108.99|106.59|109.21|106.81|109.21|106.81|108.99|106.59|0
1649869560000|2022-04-13 17:06:00|109.32|106.92|109.54|107.14|109.54|107.14|109.32|106.92|0
1649869570000|2022-04-13 17:06:10|109.43|107.03|109.21|106.81|109.43|107.03|109.1|106.7|0
1649869580000|2022-04-13 17:06:20|109.32|106.92|109.32|106.92|109.32|106.92|109.21|106.81|0
1649869590000|2022-04-13 17:06:30|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1649869600000|2022-04-13 17:06:40|109.54|107.14|109.1|106.7|109.54|107.14|109.1|106.7|0
1649869610000|2022-04-13 17:06:50|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649869620000|2022-04-13 17:07:00|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649869630000|2022-04-13 17:07:10|108.77|106.37|109.21|106.81|109.21|106.81|108.77|106.37|0
1649869640000|2022-04-13 17:07:20|109.05|106.65|109.21|106.81|109.21|106.81|109.05|106.65|0
1649869650000|2022-04-13 17:07:30|109.05|106.65|109.1|106.7|109.1|106.7|109.05|106.65|0
1649869660000|2022-04-13 17:07:40|109.21|106.81|108.99|106.59|109.21|106.81|108.99|106.59|0
1649869670000|2022-04-13 17:07:50|109.05|106.65|108.94|106.54|109.05|106.65|108.88|106.48|0
1649869680000|2022-04-13 17:08:00|108.88|106.48|108.83|106.43|108.88|106.48|108.77|106.37|0
1649869690000|2022-04-13 17:08:10|108.99|106.59|108.88|106.48|109.1|106.7|108.88|106.48|0
1649869700000|2022-04-13 17:08:20|108.99|106.59|109.1|106.7|109.1|106.7|108.99|106.59|0
1649869710000|2022-04-13 17:08:30|109.21|106.81|109.15|106.75|109.21|106.81|109.15|106.75|0
1649869720000|2022-04-13 17:08:40|109.37|106.97|109.37|106.97|109.37|106.97|109.37|106.97|0
1649869730000|2022-04-13 17:08:50|109.21|106.81|109.21|106.81|109.21|106.81|109.1|106.7|0
1649869740000|2022-04-13 17:09:00|109.1|106.7|109.1|106.7|109.15|106.75|108.99|106.59|0
1649869750000|2022-04-13 17:09:10|109.15|106.75|109.32|106.92|109.32|106.92|109.15|106.75|0
1649869760000|2022-04-13 17:09:20|109.21|106.81|109.54|107.14|109.54|107.14|109.21|106.81|0
1649869770000|2022-04-13 17:09:30|109.48|107.08|109.76|107.36|109.76|107.36|109.48|107.08|0
1649869780000|2022-04-13 17:09:40|109.87|107.47|109.65|107.25|109.87|107.47|109.65|107.25|0
1649869790000|2022-04-13 17:09:50|109.7|107.3|109.43|107.03|109.7|107.3|109.43|107.03|0
1649869800000|2022-04-13 17:10:00|109.32|106.92|109.32|106.92|109.43|107.03|109.32|106.92|0
1649869810000|2022-04-13 17:10:10|109.21|106.81|109.43|107.03|109.43|107.03|109.21|106.81|0
1649869820000|2022-04-13 17:10:20|109.32|106.92|109.32|106.92|109.32|106.92|109.32|106.92|0
1649869830000|2022-04-13 17:10:30|109.21|106.81|109.26|106.86|109.26|106.86|109.21|106.81|0
1649869840000|2022-04-13 17:10:40|109.21|106.81|109.21|106.81|109.32|106.92|109.21|106.81|0
1649869850000|2022-04-13 17:10:50|109.32|106.92|109.65|107.25|109.65|107.25|109.32|106.92|0
1649869860000|2022-04-13 17:11:00|109.76|107.36|109.76|107.36|109.87|107.47|109.76|107.36|0
1649869870000|2022-04-13 17:11:10|109.87|107.47|110.31|107.91|110.31|107.91|109.87|107.47|0
1649869880000|2022-04-13 17:11:20|110.42|108.02|110.42|108.02|110.53|108.13|110.42|108.02|0
1649869890000|2022-04-13 17:11:30|110.53|108.13|110.53|108.13|110.86|108.46|110.53|108.13|0
1649869900000|2022-04-13 17:11:40|110.64|108.24|110.31|107.91|110.64|108.24|110.31|107.91|0
1649869910000|2022-04-13 17:11:50|110.42|108.02|110.31|107.91|110.42|108.02|110.31|107.91|0
1649869920000|2022-04-13 17:12:00|110.42|108.02|110.42|108.02|110.53|108.13|110.42|108.02|0
1649869930000|2022-04-13 17:12:10|110.53|108.13|110.42|108.02|110.53|108.13|110.42|108.02|0
1649869940000|2022-04-13 17:12:20|110.47|108.07|110.64|108.24|110.64|108.24|110.47|108.07|0
1649869950000|2022-04-13 17:12:30|110.75|108.35|110.86|108.46|110.86|108.46|110.75|108.35|0
1649869960000|2022-04-13 17:12:40|110.97|108.57|110.86|108.46|110.97|108.57|110.86|108.46|0
1649869970000|2022-04-13 17:12:50|111.08|108.68|110.97|108.57|111.08|108.68|110.97|108.57|0
1649869980000|2022-04-13 17:13:00|110.86|108.46|110.64|108.24|110.86|108.46|110.64|108.24|0
1649869990000|2022-04-13 17:13:10|110.53|108.13|110.42|108.02|110.53|108.13|110.42|108.02|0
1649870000000|2022-04-13 17:13:20|110.53|108.13|110.53|108.13|110.64|108.24|110.53|108.13|0
1649870010000|2022-04-13 17:13:30|110.75|108.35|110.64|108.24|110.75|108.35|110.53|108.13|0
1649870020000|2022-04-13 17:13:40|110.53|108.13|110.53|108.13|110.53|108.13|110.42|108.02|0
1649870030000|2022-04-13 17:13:50|110.42|108.02|110.42|108.02|110.42|108.02|110.42|108.02|0
1649870040000|2022-04-13 17:14:00|110.31|107.91|110.09|107.69|110.31|107.91|110.09|107.69|0
1649870050000|2022-04-13 17:14:10|110.2|107.8|109.98|107.58|110.2|107.8|109.98|107.58|0
1649870060000|2022-04-13 17:14:20|109.87|107.47|109.76|107.36|109.87|107.47|109.76|107.36|0
1649870070000|2022-04-13 17:14:30|109.98|107.58|109.87|107.47|109.98|107.58|109.87|107.47|0
1649870080000|2022-04-13 17:14:40|109.76|107.36|109.87|107.47|109.98|107.58|109.76|107.36|0
1649870090000|2022-04-13 17:14:50|109.76|107.36|109.76|107.36|109.76|107.36|109.65|107.25|0
1649870100000|2022-04-13 17:15:00|109.54|107.14|109.54|107.14|109.65|107.25|109.54|107.14|0
1649870110000|2022-04-13 17:15:10|109.65|107.25|109.76|107.36|109.76|107.36|109.65|107.25|0
1649870120000|2022-04-13 17:15:20|109.98|107.58|109.76|107.36|109.98|107.58|109.76|107.36|0
1649870130000|2022-04-13 17:15:30|109.65|107.25|109.98|107.58|109.98|107.58|109.65|107.25|0
1649870140000|2022-04-13 17:15:40|109.86|107.46|109.75|107.35|109.86|107.46|109.75|107.35|0
1649870150000|2022-04-13 17:15:50|109.86|107.46|110.2|107.8|110.2|107.8|109.86|107.46|0
1649870160000|2022-04-13 17:16:00|110.08|107.68|110.08|107.68|110.2|107.8|110.08|107.68|0
1649870170000|2022-04-13 17:16:10|110.03|107.63|110.08|107.68|110.08|107.68|109.97|107.57|0
1649870180000|2022-04-13 17:16:20|109.97|107.57|110.08|107.68|110.08|107.68|109.97|107.57|0
1649870190000|2022-04-13 17:16:30|109.97|107.57|110.19|107.79|110.19|107.79|109.97|107.57|0
1649870200000|2022-04-13 17:16:40|110.08|107.68|110.19|107.79|110.19|107.79|110.08|107.68|0
1649870210000|2022-04-13 17:16:50|110.08|107.68|110.14|107.74|110.14|107.74|110.08|107.68|0
1649870220000|2022-04-13 17:17:00|110.3|107.9|110.08|107.68|110.3|107.9|110.08|107.68|0
1649870240000|2022-04-13 17:17:20|110.25|107.85|110.08|107.68|110.25|107.85|109.97|107.57|0
1649870250000|2022-04-13 17:17:30|110.19|107.79|109.97|107.57|110.19|107.79|109.97|107.57|0
1649870260000|2022-04-13 17:17:40|110.08|107.68|109.86|107.46|110.08|107.68|109.86|107.46|0
1649870270000|2022-04-13 17:17:50|109.64|107.24|109.86|107.46|109.86|107.46|109.64|107.24|0
1649870280000|2022-04-13 17:18:00|109.97|107.57|109.97|107.57|109.97|107.57|109.86|107.46|0
1649870290000|2022-04-13 17:18:10|109.86|107.46|109.86|107.46|109.86|107.46|109.75|107.35|0
1649870300000|2022-04-13 17:18:20|109.81|107.41|109.86|107.46|109.86|107.46|109.75|107.35|0
1649870310000|2022-04-13 17:18:30|109.81|107.41|109.97|107.57|109.97|107.57|109.81|107.41|0
1649870320000|2022-04-13 17:18:40|110.08|107.68|110.08|107.68|110.08|107.68|110.08|107.68|0
1649870330000|2022-04-13 17:18:50|110.3|107.9|110.3|107.9|110.3|107.9|110.3|107.9|0
1649870340000|2022-04-13 17:19:00|110.19|107.79|110.3|107.9|110.3|107.9|110.19|107.79|0
1649870350000|2022-04-13 17:19:10|110.19|107.79|110.19|107.79|110.3|107.9|110.19|107.79|0
1649870360000|2022-04-13 17:19:20|110.08|107.68|110.08|107.68|110.19|107.79|110.08|107.68|0
1649870370000|2022-04-13 17:19:30|109.97|107.57|109.86|107.46|109.97|107.57|109.86|107.46|0
1649870380000|2022-04-13 17:19:40|109.8|107.4|109.75|107.35|109.8|107.4|109.64|107.24|0
1649870390000|2022-04-13 17:19:50|109.64|107.24|109.75|107.35|109.75|107.35|109.64|107.24|0
1649870400000|2022-04-13 17:20:00|109.97|107.57|110.08|107.68|110.08|107.68|109.97|107.57|0
1649870410000|2022-04-13 17:20:10|110.19|107.79|110.19|107.79|110.19|107.79|110.08|107.68|0
1649870420000|2022-04-13 17:20:20|109.97|107.57|110.19|107.79|110.19|107.79|109.97|107.57|0
1649870430000|2022-04-13 17:20:30|110.3|107.9|110.19|107.79|110.3|107.9|110.19|107.79|0
1649870440000|2022-04-13 17:20:40|110.3|107.9|110.08|107.68|110.3|107.9|110.08|107.68|0
1649870450000|2022-04-13 17:20:50|110.19|107.79|110.08|107.68|110.19|107.79|110.02|107.62|0
1649870460000|2022-04-13 17:21:00|110.19|107.79|110.19|107.79|110.19|107.79|110.19|107.79|0
1649870470000|2022-04-13 17:21:10|110.08|107.68|109.97|107.57|110.08|107.68|109.97|107.57|0
1649870480000|2022-04-13 17:21:20|110.08|107.68|110.41|108.01|110.41|108.01|110.08|107.68|0
1649870500000|2022-04-13 17:21:40|110.3|107.9|110.35|107.95|110.35|107.95|110.3|107.9|0
1649870510000|2022-04-13 17:21:50|110.41|108.01|110.52|108.12|110.52|108.12|110.41|108.01|0
1649870520000|2022-04-13 17:22:00|110.35|107.95|110.3|107.9|110.41|108.01|110.3|107.9|0
1649870530000|2022-04-13 17:22:10|110.19|107.79|110.24|107.84|110.24|107.84|110.19|107.79|0
1649870540000|2022-04-13 17:22:20|110.3|107.9|110.19|107.79|110.3|107.9|110.19|107.79|0
1649870550000|2022-04-13 17:22:30|110.3|107.9|110.08|107.68|110.3|107.9|110.08|107.68|0
1649870560000|2022-04-13 17:22:40|110.3|107.9|110.3|107.9|110.3|107.9|110.19|107.79|0
1649870570000|2022-04-13 17:22:50|110.19|107.79|110.19|107.79|110.19|107.79|110.13|107.73|0
1649870580000|2022-04-13 17:23:00|110.3|107.9|110.52|108.12|110.52|108.12|110.3|107.9|0
1649870590000|2022-04-13 17:23:10|110.46|108.06|110.41|108.01|110.46|108.06|110.41|108.01|0
1649870600000|2022-04-13 17:23:20|110.52|108.12|110.46|108.06|110.52|108.12|110.41|108.01|0
1649870610000|2022-04-13 17:23:30|110.41|108.01|110.3|107.9|110.41|108.01|110.19|107.79|0
1649870620000|2022-04-13 17:23:40|110.41|108.01|110.52|108.12|110.52|108.12|110.41|108.01|0
1649870630000|2022-04-13 17:23:50|110.74|108.34|110.74|108.34|110.74|108.34|110.74|108.34|0
1649870640000|2022-04-13 17:24:00|110.85|108.45|111.13|108.73|111.18|108.78|110.85|108.45|0
1649870650000|2022-04-13 17:24:10|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1649870660000|2022-04-13 17:24:20|111.18|108.78|111.07|108.67|111.18|108.78|111.07|108.67|0
1649870670000|2022-04-13 17:24:30|110.96|108.56|110.52|108.12|110.96|108.56|110.52|108.12|0
1649870680000|2022-04-13 17:24:40|110.41|108.01|110.52|108.12|110.52|108.12|110.41|108.01|0
1649870690000|2022-04-13 17:24:50|110.41|108.01|110.41|108.01|110.41|108.01|110.19|107.79|0
1649870700000|2022-04-13 17:25:00|110.19|107.79|110.19|107.79|110.3|107.9|110.19|107.79|0
1649870710000|2022-04-13 17:25:10|110.08|107.68|109.86|107.46|110.08|107.68|109.86|107.46|0
1649870720000|2022-04-13 17:25:20|109.97|107.57|109.97|107.57|109.97|107.57|109.86|107.46|0
1649870730000|2022-04-13 17:25:30|109.86|107.46|109.75|107.35|109.86|107.46|109.75|107.35|0
1649870740000|2022-04-13 17:25:40|109.64|107.24|109.31|106.91|109.64|107.24|109.31|106.91|0
1649870750000|2022-04-13 17:25:50|109.42|107.02|109.31|106.91|109.47|107.07|109.31|106.91|0
1649870760000|2022-04-13 17:26:00|108.87|106.47|108.98|106.58|109.09|106.69|108.87|106.47|0
1649870770000|2022-04-13 17:26:10|109.2|106.8|108.98|106.58|109.2|106.8|108.98|106.58|0
1649870780000|2022-04-13 17:26:20|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649870790000|2022-04-13 17:26:30|108.98|106.58|109.09|106.69|109.25|106.85|108.98|106.58|0
1649870800000|2022-04-13 17:26:40|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649870810000|2022-04-13 17:26:50|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1649870820000|2022-04-13 17:27:00|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1649870830000|2022-04-13 17:27:10|108.87|106.47|108.76|106.36|108.87|106.47|108.76|106.36|0
1649870840000|2022-04-13 17:27:20|108.87|106.47|109.2|106.8|109.2|106.8|108.87|106.47|0
1649870850000|2022-04-13 17:27:30|108.98|106.58|108.98|106.58|109.09|106.69|108.98|106.58|0
1649870860000|2022-04-13 17:27:40|108.87|106.47|108.87|106.47|108.98|106.58|108.87|106.47|0
1649870870000|2022-04-13 17:27:50|108.76|106.36|108.76|106.36|108.76|106.36|108.65|106.25|0
1649870880000|2022-04-13 17:28:00|108.87|106.47|108.65|106.25|108.87|106.47|108.65|106.25|0
1649870890000|2022-04-13 17:28:10|108.54|106.14|108.76|106.36|108.76|106.36|108.54|106.14|0
1649870900000|2022-04-13 17:28:20|108.87|106.47|108.98|106.58|109.2|106.8|108.87|106.47|0
1649870910000|2022-04-13 17:28:30|109.09|106.69|109.09|106.69|109.31|106.91|109.09|106.69|0
1649870920000|2022-04-13 17:28:40|108.98|106.58|108.76|106.36|108.98|106.58|108.76|106.36|0
1649870930000|2022-04-13 17:28:50|108.65|106.25|108.76|106.36|108.81|106.41|108.65|106.25|0
1649870940000|2022-04-13 17:29:00|108.87|106.47|108.87|106.47|108.98|106.58|108.87|106.47|0
1649870950000|2022-04-13 17:29:10|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649870960000|2022-04-13 17:29:20|109.09|106.69|109.31|106.91|109.31|106.91|109.09|106.69|0
1649870970000|2022-04-13 17:29:30|109.25|106.85|109.2|106.8|109.31|106.91|109.2|106.8|0
1649870980000|2022-04-13 17:29:40|109.09|106.69|108.98|106.58|109.09|106.69|108.98|106.58|0
1649870990000|2022-04-13 17:29:50|109.03|106.63|109.2|106.8|109.2|106.8|108.98|106.58|0
1649871000000|2022-04-13 17:30:00|109.09|106.69|109.2|106.8|109.41|107.01|109.09|106.69|0
1649871010000|2022-04-13 17:30:10|109.09|106.69|109.2|106.8|109.2|106.8|109.09|106.69|0
1649871020000|2022-04-13 17:30:20|109.3|106.9|108.87|106.47|109.3|106.9|108.87|106.47|0
1649871030000|2022-04-13 17:30:30|108.98|106.58|109.14|106.74|109.14|106.74|108.98|106.58|0
1649871040000|2022-04-13 17:30:40|109.09|106.69|109.19|106.79|109.19|106.79|109.09|106.69|0
1649871050000|2022-04-13 17:30:50|109.3|106.9|109.09|106.69|109.3|106.9|109.09|106.69|0
1649871060000|2022-04-13 17:31:00|108.98|106.58|108.76|106.36|108.98|106.58|108.76|106.36|0
1649871070000|2022-04-13 17:31:10|108.65|106.25|108.43|106.03|108.65|106.25|108.43|106.03|0
1649871080000|2022-04-13 17:31:20|108.54|106.14|108.54|106.14|108.65|106.25|108.54|106.14|0
1649871090000|2022-04-13 17:31:30|108.65|106.25|108.7|106.3|108.76|106.36|108.65|106.25|0
1649871100000|2022-04-13 17:31:40|108.65|106.25|108.76|106.36|108.76|106.36|108.54|106.14|0
1649871110000|2022-04-13 17:31:50|108.65|106.25|108.7|106.3|108.76|106.36|108.65|106.25|0
1649871120000|2022-04-13 17:32:00|108.76|106.36|108.76|106.36|108.76|106.36|108.65|106.25|0
1649871130000|2022-04-13 17:32:10|108.65|106.25|108.87|106.47|108.87|106.47|108.65|106.25|0
1649871140000|2022-04-13 17:32:20|108.97|106.57|108.76|106.36|108.97|106.57|108.76|106.36|0
1649871150000|2022-04-13 17:32:30|108.7|106.3|108.76|106.36|108.76|106.36|108.65|106.25|0
1649871160000|2022-04-13 17:32:40|108.65|106.25|108.86|106.46|108.86|106.46|108.65|106.25|0
1649871170000|2022-04-13 17:32:50|108.76|106.36|108.43|106.03|108.76|106.36|108.43|106.03|0
1649871180000|2022-04-13 17:33:00|108.32|105.92|108.21|105.81|108.32|105.92|108.1|105.7|0
1649871190000|2022-04-13 17:33:10|108.15|105.75|107.88|105.48|108.15|105.75|107.88|105.48|0
1649871200000|2022-04-13 17:33:20|107.77|105.37|107.88|105.48|107.88|105.48|107.77|105.37|0
1649871210000|2022-04-13 17:33:30|107.99|105.59|107.99|105.59|107.99|105.59|107.88|105.48|0
1649871220000|2022-04-13 17:33:40|107.77|105.37|107.88|105.48|107.99|105.59|107.77|105.37|0
1649871230000|2022-04-13 17:33:50|107.66|105.26|107.88|105.48|107.88|105.48|107.66|105.26|0
1649871240000|2022-04-13 17:34:00|107.66|105.26|107.66|105.26|107.66|105.26|107.66|105.26|0
1649871250000|2022-04-13 17:34:10|107.77|105.37|107.56|105.16|107.77|105.37|107.56|105.16|0
1649871260000|2022-04-13 17:34:20|107.45|105.05|107.23|104.83|107.56|105.16|107.23|104.83|0
1649871270000|2022-04-13 17:34:30|107.34|104.94|107.66|105.26|107.66|105.26|107.34|104.94|0
1649871280000|2022-04-13 17:34:40|107.56|105.16|107.23|104.83|107.56|105.16|107.23|104.83|0
1649871290000|2022-04-13 17:34:50|107.34|104.94|107.34|104.94|107.45|105.05|107.34|104.94|0
1649871300000|2022-04-13 17:35:00|107.56|105.16|107.56|105.16|107.56|105.16|107.45|105.05|0
1649871310000|2022-04-13 17:35:10|107.45|105.05|107.12|104.72|107.45|105.05|107.12|104.72|0
1649871320000|2022-04-13 17:35:20|107.23|104.83|107.01|104.61|107.23|104.83|107.01|104.61|0
1649871330000|2022-04-13 17:35:30|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1649871340000|2022-04-13 17:35:40|107.23|104.83|107.23|104.83|107.34|104.94|107.23|104.83|0
1649871350000|2022-04-13 17:35:50|107.12|104.72|107.01|104.61|107.12|104.72|107.01|104.61|0
1649871360000|2022-04-13 17:36:00|106.96|104.56|106.9|104.5|107.01|104.61|106.69|104.29|0
1649871370000|2022-04-13 17:36:10|106.8|104.4|106.15|103.75|106.8|104.4|106.15|103.75|0
1649871380000|2022-04-13 17:36:20|106.04|103.64|106.26|103.86|106.26|103.86|106.04|103.64|0
1649871390000|2022-04-13 17:36:30|106.31|103.91|106.47|104.07|106.47|104.07|106.31|103.91|0
1649871400000|2022-04-13 17:36:40|106.58|104.18|106.31|103.91|106.58|104.18|106.31|103.91|0
1649871410000|2022-04-13 17:36:50|106.26|103.86|106.36|103.96|106.36|103.96|106.26|103.86|0
1649871420000|2022-04-13 17:37:00|106.26|103.86|106.36|103.96|106.36|103.96|106.26|103.86|0
1649871430000|2022-04-13 17:37:10|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|0
1649871440000|2022-04-13 17:37:20|106.15|103.75|105.93|103.53|106.2|103.8|105.93|103.53|0
1649871450000|2022-04-13 17:37:30|106.04|103.64|105.93|103.53|106.04|103.64|105.93|103.53|0
1649871460000|2022-04-13 17:37:40|106.26|103.86|106.36|103.96|106.42|104.02|106.26|103.86|0
1649871470000|2022-04-13 17:37:50|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1649871480000|2022-04-13 17:38:00|106.41|104.01|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871490000|2022-04-13 17:38:10|106.58|104.18|106.69|104.29|106.69|104.29|106.58|104.18|0
1649871500000|2022-04-13 17:38:20|106.63|104.23|106.69|104.29|106.69|104.29|106.63|104.23|0
1649871510000|2022-04-13 17:38:30|106.58|104.18|106.69|104.29|106.69|104.29|106.58|104.18|0
1649871520000|2022-04-13 17:38:40|106.63|104.23|106.69|104.29|106.69|104.29|106.63|104.23|0
1649871530000|2022-04-13 17:38:50|106.58|104.18|106.63|104.23|106.63|104.23|106.58|104.18|0
1649871540000|2022-04-13 17:39:00|106.69|104.29|106.58|104.18|106.69|104.29|106.58|104.18|0
1649871550000|2022-04-13 17:39:10|106.52|104.12|106.47|104.07|106.58|104.18|106.36|103.96|0
1649871560000|2022-04-13 17:39:20|106.52|104.12|106.47|104.07|106.58|104.18|106.47|104.07|0
1649871570000|2022-04-13 17:39:30|106.58|104.18|106.69|104.29|106.69|104.29|106.47|104.07|0
1649871580000|2022-04-13 17:39:40|106.58|104.18|106.58|104.18|106.58|104.18|106.58|104.18|0
1649871590000|2022-04-13 17:39:50|106.63|104.23|106.63|104.23|106.63|104.23|106.58|104.18|0
1649871600000|2022-04-13 17:40:00|106.58|104.18|106.58|104.18|106.79|104.39|106.58|104.18|0
1649871610000|2022-04-13 17:40:10|106.47|104.07|106.25|103.85|106.58|104.18|106.25|103.85|0
1649871620000|2022-04-13 17:40:20|106.36|103.96|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871630000|2022-04-13 17:40:30|106.58|104.18|106.52|104.12|106.58|104.18|106.36|103.96|0
1649871640000|2022-04-13 17:40:40|106.47|104.07|106.68|104.28|106.68|104.28|106.47|104.07|0
1649871650000|2022-04-13 17:40:50|106.58|104.18|106.79|104.39|106.79|104.39|106.58|104.18|0
1649871660000|2022-04-13 17:41:00|106.68|104.28|106.36|103.96|106.68|104.28|106.36|103.96|0
1649871670000|2022-04-13 17:41:10|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649871680000|2022-04-13 17:41:20|106.36|103.96|106.15|103.75|106.36|103.96|106.15|103.75|0
1649871690000|2022-04-13 17:41:30|106.2|103.8|106.2|103.8|106.2|103.8|106.2|103.8|0
1649871700000|2022-04-13 17:41:40|106.25|103.85|106.36|103.96|106.36|103.96|106.25|103.85|0
1649871710000|2022-04-13 17:41:50|106.25|103.85|106.41|104.01|106.41|104.01|106.25|103.85|0
1649871720000|2022-04-13 17:42:00|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1649871730000|2022-04-13 17:42:10|106.25|103.85|106.14|103.74|106.25|103.85|106.14|103.74|0
1649871740000|2022-04-13 17:42:20|106.25|103.85|106.2|103.8|106.25|103.85|106.2|103.8|0
1649871750000|2022-04-13 17:42:30|106.25|103.85|106.36|103.96|106.36|103.96|106.25|103.85|0
1649871760000|2022-04-13 17:42:40|106.47|104.07|106.47|104.07|106.52|104.12|106.47|104.07|0
1649871770000|2022-04-13 17:42:50|106.36|103.96|106.36|103.96|106.36|103.96|106.25|103.85|0
1649871780000|2022-04-13 17:43:00|106.47|104.07|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871790000|2022-04-13 17:43:10|106.36|103.96|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871800000|2022-04-13 17:43:20|106.41|104.01|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871810000|2022-04-13 17:43:30|106.36|103.96|106.25|103.85|106.36|103.96|106.25|103.85|0
1649871820000|2022-04-13 17:43:40|106.36|103.96|106.25|103.85|106.36|103.96|106.2|103.8|0
1649871830000|2022-04-13 17:43:50|106.14|103.74|106.36|103.96|106.36|103.96|106.14|103.74|0
1649871840000|2022-04-13 17:44:00|106.68|104.28|106.52|104.12|106.68|104.28|106.52|104.12|0
1649871850000|2022-04-13 17:44:10|106.47|104.07|106.57|104.17|106.57|104.17|106.36|103.96|0
1649871860000|2022-04-13 17:44:20|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649871870000|2022-04-13 17:44:30|106.57|104.17|106.52|104.12|106.57|104.17|106.47|104.07|0
1649871880000|2022-04-13 17:44:40|106.47|104.07|106.47|104.07|106.52|104.12|106.47|104.07|0
1649871890000|2022-04-13 17:44:50|106.36|103.96|106.52|104.12|106.52|104.12|106.36|103.96|0
1649871900000|2022-04-13 17:45:00|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1649871910000|2022-04-13 17:45:10|106.36|103.96|106.47|104.07|106.47|104.07|106.36|103.96|0
1649871920000|2022-04-13 17:45:20|106.57|104.17|106.68|104.28|106.68|104.28|106.57|104.17|0
1649871930000|2022-04-13 17:45:30|106.57|104.17|106.47|104.07|106.57|104.17|106.47|104.07|0
1649871940000|2022-04-13 17:45:40|106.41|104.01|106.68|104.28|106.68|104.28|106.41|104.01|0
1649871950000|2022-04-13 17:45:50|106.79|104.39|106.79|104.39|106.79|104.39|106.79|104.39|0
1649871960000|2022-04-13 17:46:00|106.73|104.33|106.68|104.28|106.73|104.33|106.68|104.28|0
1649871970000|2022-04-13 17:46:10|106.9|104.5|107.11|104.71|107.11|104.71|106.9|104.5|0
1649871980000|2022-04-13 17:46:20|107.01|104.61|106.9|104.5|107.11|104.71|106.9|104.5|0
1649872000000|2022-04-13 17:46:40|106.79|104.39|106.73|104.33|106.79|104.39|106.68|104.28|0
1649872010000|2022-04-13 17:46:50|106.79|104.39|106.68|104.28|106.79|104.39|106.57|104.17|0
1649872020000|2022-04-13 17:47:00|106.57|104.17|106.25|103.85|106.57|104.17|106.25|103.85|0
1649872030000|2022-04-13 17:47:10|106.14|103.74|105.54|103.14|106.25|103.85|105.54|103.14|0
1649872040000|2022-04-13 17:47:20|105.65|103.25|105.22|102.82|105.65|103.25|105.22|102.82|0
1649872050000|2022-04-13 17:47:30|105.11|102.71|105.11|102.71|105.11|102.71|105.11|102.71|0
1649872060000|2022-04-13 17:47:40|105.22|102.82|105.54|103.14|105.54|103.14|105.11|102.71|0
1649872070000|2022-04-13 17:47:50|105.43|103.03|105.32|102.92|105.43|103.03|105.32|102.92|0
1649872080000|2022-04-13 17:48:00|105.21|102.81|105.21|102.81|105.32|102.92|105.21|102.81|0
1649872090000|2022-04-13 17:48:10|105.32|102.92|105.43|103.03|105.43|103.03|105.21|102.81|0
1649872100000|2022-04-13 17:48:20|105.32|102.92|105.27|102.87|105.32|102.92|105.27|102.87|0
1649872110000|2022-04-13 17:48:30|105.32|102.92|105.43|103.03|105.43|103.03|105.21|102.81|0
1649872120000|2022-04-13 17:48:40|105.21|102.81|105.27|102.87|105.32|102.92|105.21|102.81|0
1649872130000|2022-04-13 17:48:50|105.32|102.92|105.54|103.14|105.54|103.14|105.32|102.92|0
1649872140000|2022-04-13 17:49:00|105.43|103.03|105.64|103.24|105.64|103.24|105.43|103.03|0
1649872150000|2022-04-13 17:49:10|105.54|103.14|105.7|103.3|105.75|103.35|105.54|103.14|0
1649872160000|2022-04-13 17:49:20|105.64|103.24|105.75|103.35|105.86|103.46|105.64|103.24|0
1649872170000|2022-04-13 17:49:30|105.64|103.24|105.64|103.24|105.75|103.35|105.64|103.24|0
1649872180000|2022-04-13 17:49:40|105.75|103.35|105.86|103.46|105.86|103.46|105.75|103.35|0
1649872190000|2022-04-13 17:49:50|105.97|103.57|105.97|103.57|105.97|103.57|105.86|103.46|0
1649872200000|2022-04-13 17:50:00|105.86|103.46|105.97|103.57|105.97|103.57|105.86|103.46|0
1649872210000|2022-04-13 17:50:10|105.75|103.35|105.64|103.24|105.86|103.46|105.64|103.24|0
1649872220000|2022-04-13 17:50:20|105.43|103.03|105.43|103.03|105.43|103.03|105.43|103.03|0
1649872230000|2022-04-13 17:50:30|105.32|102.92|105.32|102.92|105.43|103.03|105.32|102.92|0
1649872240000|2022-04-13 17:50:40|105.43|103.03|105.43|103.03|105.54|103.14|105.43|103.03|0
1649872250000|2022-04-13 17:50:50|105.54|103.14|105.86|103.46|105.86|103.46|105.54|103.14|0
1649872260000|2022-04-13 17:51:00|105.75|103.35|105.43|103.03|105.75|103.35|105.43|103.03|0
1649872270000|2022-04-13 17:51:10|105.53|103.13|105.86|103.46|105.86|103.46|105.53|103.13|0
1649872280000|2022-04-13 17:51:20|105.91|103.51|105.97|103.57|105.97|103.57|105.86|103.46|0
1649872290000|2022-04-13 17:51:30|105.91|103.51|105.86|103.46|105.97|103.57|105.86|103.46|0
1649872310000|2022-04-13 17:51:50|105.97|103.57|105.64|103.24|105.97|103.57|105.53|103.13|0
1649872320000|2022-04-13 17:52:00|105.75|103.35|105.43|103.03|105.75|103.35|105.43|103.03|0
1649872330000|2022-04-13 17:52:10|105.32|102.92|105.53|103.13|105.53|103.13|105.32|102.92|0
1649872340000|2022-04-13 17:52:20|105.64|103.24|105.32|102.92|105.64|103.24|105.32|102.92|0
1649872350000|2022-04-13 17:52:30|105.1|102.7|105.16|102.76|105.21|102.81|105.1|102.7|0
1649872360000|2022-04-13 17:52:40|105.1|102.7|105.21|102.81|105.21|102.81|105.1|102.7|0
1649872370000|2022-04-13 17:52:50|105.26|102.86|105.43|103.03|105.43|103.03|105.26|102.86|0
1649872380000|2022-04-13 17:53:00|105.53|103.13|105.43|103.03|105.53|103.13|105.43|103.03|0
1649872390000|2022-04-13 17:53:10|105.53|103.13|105.53|103.13|105.64|103.24|105.43|103.03|0
1649872400000|2022-04-13 17:53:20|105.43|103.03|105.05|102.65|105.43|103.03|105.05|102.65|0
1649872410000|2022-04-13 17:53:30|105|102.6|104.89|102.49|105|102.6|104.78|102.38|0
1649872420000|2022-04-13 17:53:40|105.05|102.65|105.32|102.92|105.32|102.92|105.05|102.65|0
1649872430000|2022-04-13 17:53:50|105.21|102.81|105.1|102.7|105.21|102.81|105.1|102.7|0
1649872440000|2022-04-13 17:54:00|105|102.6|105|102.6|105|102.6|104.89|102.49|0
1649872450000|2022-04-13 17:54:10|105.1|102.7|105.21|102.81|105.21|102.81|105.1|102.7|0
1649872460000|2022-04-13 17:54:20|105.32|102.92|105.21|102.81|105.32|102.92|105.21|102.81|0
1649872470000|2022-04-13 17:54:30|105|102.6|105|102.6|105|102.6|105|102.6|0
1649872480000|2022-04-13 17:54:40|105.1|102.7|105.21|102.81|105.21|102.81|105.1|102.7|0
1649872490000|2022-04-13 17:54:50|105|102.6|105.1|102.7|105.1|102.7|105|102.6|0
1649872500000|2022-04-13 17:55:00|105.21|102.81|105.15|102.75|105.21|102.81|105.15|102.75|0
1649872510000|2022-04-13 17:55:10|105.32|102.92|105.1|102.7|105.32|102.92|105.1|102.7|0
1649872520000|2022-04-13 17:55:20|105.21|102.81|105.21|102.81|105.32|102.92|105.21|102.81|0
1649872530000|2022-04-13 17:55:30|105.32|102.92|105.32|102.92|105.42|103.02|105.32|102.92|0
1649872540000|2022-04-13 17:55:40|105.15|102.75|105.32|102.92|105.32|102.92|105.1|102.7|0
1649872550000|2022-04-13 17:55:50|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1649872560000|2022-04-13 17:56:00|105.1|102.7|105.15|102.75|105.21|102.81|105.1|102.7|0
1649872570000|2022-04-13 17:56:10|105.21|102.81|105.32|102.92|105.32|102.92|105.1|102.7|0
1649872580000|2022-04-13 17:56:20|105.1|102.7|105.05|102.65|105.15|102.75|104.99|102.59|0
1649872590000|2022-04-13 17:56:30|104.99|102.59|105.1|102.7|105.21|102.81|104.99|102.59|0
1649872600000|2022-04-13 17:56:40|104.99|102.59|104.78|102.38|104.99|102.59|104.78|102.38|0
1649872610000|2022-04-13 17:56:50|104.89|102.49|104.99|102.59|105.1|102.7|104.89|102.49|0
1649872620000|2022-04-13 17:57:00|104.89|102.49|104.94|102.54|104.99|102.59|104.89|102.49|0
1649872630000|2022-04-13 17:57:10|105.1|102.7|105.32|102.92|105.32|102.92|105.1|102.7|0
1649872640000|2022-04-13 17:57:20|105.26|102.86|105.32|102.92|105.32|102.92|105.21|102.81|0
1649872650000|2022-04-13 17:57:30|105.42|103.02|105.1|102.7|105.42|103.02|105.1|102.7|0
1649872660000|2022-04-13 17:57:40|105.26|102.86|105.32|102.92|105.32|102.92|105.26|102.86|0
1649872670000|2022-04-13 17:57:50|105.42|103.02|105.42|103.02|105.42|103.02|105.42|103.02|0
1649872680000|2022-04-13 17:58:00|105.32|102.92|105.75|103.35|105.75|103.35|105.32|102.92|0
1649872690000|2022-04-13 17:58:10|105.64|103.24|105.75|103.35|105.75|103.35|105.64|103.24|0
1649872700000|2022-04-13 17:58:20|105.96|103.56|106.07|103.67|106.07|103.67|105.96|103.56|0
1649872710000|2022-04-13 17:58:30|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1649872720000|2022-04-13 17:58:40|106.07|103.67|105.85|103.45|106.07|103.67|105.8|103.4|0
1649872730000|2022-04-13 17:58:50|105.9|103.5|105.9|103.5|105.9|103.5|105.9|103.5|0
1649872740000|2022-04-13 17:59:00|105.85|103.45|106.39|103.99|106.39|103.99|105.85|103.45|0
1649872750000|2022-04-13 17:59:10|106.5|104.1|106.5|104.1|106.5|104.1|106.44|104.04|0
1649872760000|2022-04-13 17:59:20|106.61|104.21|106.5|104.1|106.61|104.21|106.5|104.1|0
1649872770000|2022-04-13 17:59:30|106.55|104.15|106.5|104.1|106.61|104.21|106.5|104.1|0
1649872780000|2022-04-13 17:59:40|106.61|104.21|106.72|104.32|106.72|104.32|106.61|104.21|0
1649872790000|2022-04-13 17:59:50|106.82|104.42|106.93|104.53|106.93|104.53|106.72|104.32|0
1649872800000|2022-04-13 18:00:00|106.99|104.59|106.61|104.21|106.99|104.59|106.61|104.21|0
1649872810000|2022-04-13 18:00:10|106.18|103.78|106.28|103.88|106.28|103.88|106.18|103.78|0
1649872820000|2022-04-13 18:00:20|106.39|103.99|106.39|103.99|106.39|103.99|106.39|103.99|0
1649872830000|2022-04-13 18:00:30|106.28|103.88|106.17|103.77|106.28|103.88|106.17|103.77|0
1649872840000|2022-04-13 18:00:40|106.39|103.99|106.61|104.21|106.61|104.21|106.39|103.99|0
1649872850000|2022-04-13 18:00:50|106.77|104.37|106.5|104.1|106.77|104.37|106.39|103.99|0
1649872860000|2022-04-13 18:01:00|106.39|103.99|106.61|104.21|106.61|104.21|106.28|103.88|0
1649872870000|2022-04-13 18:01:10|106.66|104.26|106.93|104.53|106.93|104.53|106.66|104.26|0
1649872880000|2022-04-13 18:01:20|107.04|104.64|106.82|104.42|107.04|104.64|106.82|104.42|0
1649872890000|2022-04-13 18:01:30|106.72|104.32|106.61|104.21|106.72|104.32|106.61|104.21|0
1649872900000|2022-04-13 18:01:40|106.72|104.32|106.5|104.1|106.72|104.32|106.5|104.1|0
1649872910000|2022-04-13 18:01:50|106.61|104.21|106.61|104.21|106.71|104.31|106.61|104.21|0
1649872920000|2022-04-13 18:02:00|106.5|104.1|106.5|104.1|106.5|104.1|106.5|104.1|0
1649872930000|2022-04-13 18:02:10|106.61|104.21|106.61|104.21|106.66|104.26|106.61|104.21|0
1649872940000|2022-04-13 18:02:20|106.71|104.31|106.71|104.31|106.82|104.42|106.71|104.31|0
1649872950000|2022-04-13 18:02:30|106.82|104.42|106.82|104.42|106.82|104.42|106.82|104.42|0
1649872960000|2022-04-13 18:02:40|106.71|104.31|106.5|104.1|106.71|104.31|106.5|104.1|0
1649872970000|2022-04-13 18:02:50|106.39|103.99|106.39|103.99|106.39|103.99|106.39|103.99|0
1649872980000|2022-04-13 18:03:00|106.28|103.88|106.17|103.77|106.28|103.88|106.17|103.77|0
1649872990000|2022-04-13 18:03:10|106.07|103.67|106.5|104.1|106.5|104.1|106.07|103.67|0
1649873000000|2022-04-13 18:03:20|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1649873010000|2022-04-13 18:03:30|106.82|104.42|107.15|104.75|107.15|104.75|106.82|104.42|0
1649873020000|2022-04-13 18:03:40|107.04|104.64|106.71|104.31|107.04|104.64|106.71|104.31|0
1649873030000|2022-04-13 18:03:50|106.61|104.21|106.39|103.99|106.61|104.21|106.39|103.99|0
1649873040000|2022-04-13 18:04:00|106.5|104.1|106.28|103.88|106.5|104.1|106.17|103.77|0
1649873050000|2022-04-13 18:04:10|106.5|104.1|106.5|104.1|106.5|104.1|106.5|104.1|0
1649873060000|2022-04-13 18:04:20|106.39|103.99|106.39|103.99|106.39|103.99|106.28|103.88|0
1649873070000|2022-04-13 18:04:30|106.6|104.2|106.82|104.42|106.93|104.53|106.6|104.2|0
1649873080000|2022-04-13 18:04:40|106.93|104.53|106.93|104.53|106.93|104.53|106.93|104.53|0
1649873090000|2022-04-13 18:04:50|107.04|104.64|106.93|104.53|107.04|104.64|106.93|104.53|0
1649873100000|2022-04-13 18:05:00|106.82|104.42|107.04|104.64|107.04|104.64|106.82|104.42|0
1649873110000|2022-04-13 18:05:10|106.93|104.53|107.15|104.75|107.15|104.75|106.93|104.53|0
1649873120000|2022-04-13 18:05:20|107.09|104.69|107.09|104.69|107.09|104.69|107.09|104.69|0
1649873130000|2022-04-13 18:05:30|107.04|104.64|106.82|104.42|107.04|104.64|106.71|104.31|0
1649873140000|2022-04-13 18:05:40|107.04|104.64|106.98|104.58|107.04|104.64|106.93|104.53|0
1649873150000|2022-04-13 18:05:50|106.93|104.53|107.04|104.64|107.04|104.64|106.93|104.53|0
1649873160000|2022-04-13 18:06:00|107.15|104.75|107.47|105.07|107.47|105.07|107.15|104.75|0
1649873170000|2022-04-13 18:06:10|107.36|104.96|107.69|105.29|107.69|105.29|107.36|104.96|0
1649873180000|2022-04-13 18:06:20|107.58|105.18|107.58|105.18|107.58|105.18|107.58|105.18|0
1649873190000|2022-04-13 18:06:30|107.69|105.29|107.69|105.29|107.8|105.4|107.69|105.29|0
1649873200000|2022-04-13 18:06:40|107.8|105.4|107.8|105.4|107.8|105.4|107.8|105.4|0
1649873210000|2022-04-13 18:06:50|107.69|105.29|108.13|105.73|108.13|105.73|107.69|105.29|0
1649873220000|2022-04-13 18:07:00|108.24|105.84|108.24|105.84|108.34|105.94|108.24|105.84|0
1649873230000|2022-04-13 18:07:10|108.34|105.94|108.24|105.84|108.34|105.94|108.24|105.84|0
1649873240000|2022-04-13 18:07:20|108.34|105.94|108.45|106.05|108.45|106.05|108.34|105.94|0
1649873250000|2022-04-13 18:07:30|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649873270000|2022-04-13 18:07:50|108.45|106.05|108.56|106.16|108.56|106.16|108.45|106.05|0
1649873280000|2022-04-13 18:08:00|108.45|106.05|108.45|106.05|108.45|106.05|108.34|105.94|0
1649873290000|2022-04-13 18:08:10|108.34|105.94|108.56|106.16|108.67|106.27|108.34|105.94|0
1649873300000|2022-04-13 18:08:20|108.67|106.27|108.89|106.49|108.89|106.49|108.67|106.27|0
1649873320000|2022-04-13 18:08:40|108.78|106.38|108.78|106.38|108.78|106.38|108.78|106.38|0
1649873330000|2022-04-13 18:08:50|108.89|106.49|109|106.6|109|106.6|108.89|106.49|0
1649873340000|2022-04-13 18:09:00|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1649873350000|2022-04-13 18:09:10|108.78|106.38|109|106.6|109|106.6|108.78|106.38|0
1649873360000|2022-04-13 18:09:20|109.11|106.71|109|106.6|109.11|106.71|109|106.6|0
1649873370000|2022-04-13 18:09:30|108.89|106.49|108.67|106.27|108.89|106.49|108.67|106.27|0
1649873380000|2022-04-13 18:09:40|108.78|106.38|108.67|106.27|108.78|106.38|108.67|106.27|0
1649873390000|2022-04-13 18:09:50|108.56|106.16|108.45|106.05|108.56|106.16|108.45|106.05|0
1649873400000|2022-04-13 18:10:00|108.34|105.94|108.12|105.72|108.34|105.94|108.12|105.72|0
1649873410000|2022-04-13 18:10:10|108.23|105.83|108.12|105.72|108.23|105.83|108.12|105.72|0
1649873420000|2022-04-13 18:10:20|107.91|105.51|107.69|105.29|107.91|105.51|107.69|105.29|0
1649873430000|2022-04-13 18:10:30|107.58|105.18|107.58|105.18|107.58|105.18|107.47|105.07|0
1649873440000|2022-04-13 18:10:40|107.8|105.4|107.58|105.18|107.8|105.4|107.58|105.18|0
1649873450000|2022-04-13 18:10:50|107.69|105.29|107.8|105.4|107.8|105.4|107.69|105.29|0
1649873460000|2022-04-13 18:11:00|107.9|105.5|107.58|105.18|107.9|105.5|107.58|105.18|0
1649873470000|2022-04-13 18:11:10|107.47|105.07|107.36|104.96|107.58|105.18|107.36|104.96|0
1649873480000|2022-04-13 18:11:20|107.14|104.74|107.14|104.74|107.25|104.85|107.14|104.74|0
1649873490000|2022-04-13 18:11:30|107.25|104.85|107.14|104.74|107.25|104.85|107.14|104.74|0
1649873510000|2022-04-13 18:11:50|107.09|104.69|107.14|104.74|107.14|104.74|107.03|104.63|0
1649873520000|2022-04-13 18:12:00|107.03|104.63|107.03|104.63|107.03|104.63|107.03|104.63|0
1649873530000|2022-04-13 18:12:10|106.27|103.87|106.38|103.98|106.38|103.98|106.27|103.87|0
1649873540000|2022-04-13 18:12:20|106.49|104.09|106.27|103.87|106.49|104.09|106.27|103.87|0
1649873550000|2022-04-13 18:12:30|106.38|103.98|106.17|103.77|106.38|103.98|106.17|103.77|0
1649873560000|2022-04-13 18:12:40|105.84|103.44|105.84|103.44|105.84|103.44|105.84|103.44|0
1649873570000|2022-04-13 18:12:50|105.95|103.55|106.06|103.66|106.11|103.71|105.95|103.55|0
1649873580000|2022-04-13 18:13:00|105.95|103.55|105.95|103.55|106.06|103.66|105.95|103.55|0
1649873590000|2022-04-13 18:13:10|106.11|103.71|106.17|103.77|106.33|103.93|106.11|103.71|0
1649873600000|2022-04-13 18:13:20|106.38|103.98|106.49|104.09|106.49|104.09|106.27|103.87|0
1649873610000|2022-04-13 18:13:30|106.6|104.2|106.92|104.52|106.92|104.52|106.6|104.2|0
1649873620000|2022-04-13 18:13:40|107.03|104.63|107.03|104.63|107.03|104.63|107.03|104.63|0
1649873630000|2022-04-13 18:13:50|107.14|104.74|107.03|104.63|107.14|104.74|107.03|104.63|0
1649873640000|2022-04-13 18:14:00|107.14|104.74|106.92|104.52|107.14|104.74|106.92|104.52|0
1649873650000|2022-04-13 18:14:10|106.81|104.41|106.81|104.41|106.81|104.41|106.71|104.31|0
1649873660000|2022-04-13 18:14:20|106.92|104.52|107.03|104.63|107.14|104.74|106.92|104.52|0
1649873670000|2022-04-13 18:14:30|107.14|104.74|107.25|104.85|107.25|104.85|107.14|104.74|0
1649873680000|2022-04-13 18:14:40|107.36|104.96|107.36|104.96|107.36|104.96|107.36|104.96|0
1649873690000|2022-04-13 18:14:50|107.25|104.85|107.25|104.85|107.25|104.85|107.14|104.74|0
1649873700000|2022-04-13 18:15:00|106.51|104.11|106.4|104|106.51|104.11|106.4|104|0
1649873710000|2022-04-13 18:15:10|106.35|103.95|106.51|104.11|106.51|104.11|106.35|103.95|0
1649873720000|2022-04-13 18:15:20|106.62|104.22|106.84|104.44|106.89|104.49|106.62|104.22|0
1649873730000|2022-04-13 18:15:30|106.95|104.55|106.84|104.44|106.95|104.55|106.84|104.44|0
1649873740000|2022-04-13 18:15:40|106.95|104.55|107.06|104.66|107.06|104.66|106.95|104.55|0
1649873750000|2022-04-13 18:15:50|107.17|104.77|107.17|104.77|107.17|104.77|107.06|104.66|0
1649873760000|2022-04-13 18:16:00|107.06|104.66|106.84|104.44|107.06|104.66|106.84|104.44|0
1649873770000|2022-04-13 18:16:10|106.95|104.55|106.73|104.33|106.95|104.55|106.73|104.33|0
1649873780000|2022-04-13 18:16:20|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1649873790000|2022-04-13 18:16:30|107.06|104.66|106.95|104.55|107.06|104.66|106.84|104.44|0
1649873800000|2022-04-13 18:16:40|106.73|104.33|106.84|104.44|106.84|104.44|106.73|104.33|0
1649873810000|2022-04-13 18:16:50|106.95|104.55|106.95|104.55|106.95|104.55|106.84|104.44|0
1649873820000|2022-04-13 18:17:00|107.06|104.66|107.16|104.76|107.16|104.76|107.06|104.66|0
1649873830000|2022-04-13 18:17:10|107.06|104.66|107.06|104.66|107.16|104.76|107.06|104.66|0
1649873840000|2022-04-13 18:17:20|107.16|104.76|106.95|104.55|107.16|104.76|106.95|104.55|0
1649873850000|2022-04-13 18:17:30|106.84|104.44|106.73|104.33|106.84|104.44|106.73|104.33|0
1649873860000|2022-04-13 18:17:40|106.62|104.22|106.73|104.33|106.73|104.33|106.51|104.11|0
1649873870000|2022-04-13 18:17:50|106.84|104.44|106.73|104.33|106.84|104.44|106.73|104.33|0
1649873880000|2022-04-13 18:18:00|106.84|104.44|106.84|104.44|106.89|104.49|106.84|104.44|0
1649873890000|2022-04-13 18:18:10|106.73|104.33|106.84|104.44|106.95|104.55|106.73|104.33|0
1649873900000|2022-04-13 18:18:20|106.78|104.38|106.73|104.33|106.78|104.38|106.73|104.33|0
1649873910000|2022-04-13 18:18:30|106.62|104.22|106.84|104.44|106.84|104.44|106.62|104.22|0
1649873920000|2022-04-13 18:18:40|106.89|104.49|106.95|104.55|106.95|104.55|106.89|104.49|0
1649873930000|2022-04-13 18:18:50|106.89|104.49|106.95|104.55|106.95|104.55|106.89|104.49|0
1649873940000|2022-04-13 18:19:00|107|104.6|106.95|104.55|107.05|104.65|106.95|104.55|0
1649873950000|2022-04-13 18:19:10|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649873960000|2022-04-13 18:19:20|106.95|104.55|106.84|104.44|106.95|104.55|106.84|104.44|0
1649873970000|2022-04-13 18:19:30|106.95|104.55|107.27|104.87|107.27|104.87|106.95|104.55|0
1649873980000|2022-04-13 18:19:40|107.16|104.76|107.16|104.76|107.27|104.87|107.16|104.76|0
1649873990000|2022-04-13 18:19:50|107.22|104.82|107.27|104.87|107.38|104.98|107.22|104.82|0
1649874000000|2022-04-13 18:20:00|107.38|104.98|107.49|105.09|107.49|105.09|107.27|104.87|0
1649874010000|2022-04-13 18:20:10|107.76|105.36|107.93|105.53|107.93|105.53|107.76|105.36|0
1649874020000|2022-04-13 18:20:20|107.82|105.42|107.71|105.31|107.82|105.42|107.71|105.31|0
1649874030000|2022-04-13 18:20:30|107.38|104.98|107.49|105.09|107.49|105.09|107.38|104.98|0
1649874040000|2022-04-13 18:20:40|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1649874050000|2022-04-13 18:20:50|107.49|105.09|107.49|105.09|107.6|105.2|107.49|105.09|0
1649874060000|2022-04-13 18:21:00|107.6|105.2|107.71|105.31|107.71|105.31|107.6|105.2|0
1649874070000|2022-04-13 18:21:10|107.65|105.25|107.82|105.42|107.82|105.42|107.65|105.25|0
1649874080000|2022-04-13 18:21:20|108.04|105.64|107.93|105.53|108.04|105.64|107.93|105.53|0
1649874090000|2022-04-13 18:21:30|108.04|105.64|108.15|105.75|108.15|105.75|108.04|105.64|0
1649874100000|2022-04-13 18:21:40|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1649874110000|2022-04-13 18:21:50|107.93|105.53|107.71|105.31|107.93|105.53|107.71|105.31|0
1649874120000|2022-04-13 18:22:00|107.6|105.2|107.82|105.42|107.82|105.42|107.6|105.2|0
1649874130000|2022-04-13 18:22:10|107.49|105.09|107.6|105.2|107.6|105.2|107.49|105.09|0
1649874140000|2022-04-13 18:22:20|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1649874150000|2022-04-13 18:22:30|107.49|105.09|107.49|105.09|107.49|105.09|107.49|105.09|0
1649874160000|2022-04-13 18:22:40|107.38|104.98|107.27|104.87|107.38|104.98|107.27|104.87|0
1649874170000|2022-04-13 18:22:50|107.38|104.98|107.38|104.98|107.38|104.98|107.27|104.87|0
1649874180000|2022-04-13 18:23:00|107.27|104.87|107.05|104.65|107.27|104.87|106.94|104.54|0
1649874190000|2022-04-13 18:23:10|106.94|104.54|106.62|104.22|106.94|104.54|106.62|104.22|0
1649874200000|2022-04-13 18:23:20|106.51|104.11|106.72|104.32|106.72|104.32|106.51|104.11|0
1649874210000|2022-04-13 18:23:30|106.83|104.43|106.51|104.11|106.83|104.43|106.51|104.11|0
1649874220000|2022-04-13 18:23:40|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1649874230000|2022-04-13 18:23:50|106.4|104|106.4|104|106.4|104|106.29|103.89|0
1649874240000|2022-04-13 18:24:00|106.51|104.11|106.72|104.32|106.72|104.32|106.51|104.11|0
1649874250000|2022-04-13 18:24:10|106.83|104.43|106.83|104.43|106.94|104.54|106.83|104.43|0
1649874260000|2022-04-13 18:24:20|106.89|104.49|106.94|104.54|106.94|104.54|106.83|104.43|0
1649874270000|2022-04-13 18:24:30|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649874280000|2022-04-13 18:24:40|107.16|104.76|106.99|104.59|107.16|104.76|106.99|104.59|0
1649874290000|2022-04-13 18:24:50|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649874300000|2022-04-13 18:25:00|107.16|104.76|107.16|104.76|107.38|104.98|107.16|104.76|0
1649874310000|2022-04-13 18:25:10|106.83|104.43|107.05|104.65|107.05|104.65|106.83|104.43|0
1649874320000|2022-04-13 18:25:20|106.29|103.89|106.4|104|106.4|104|106.29|103.89|0
1649874330000|2022-04-13 18:25:30|106.29|103.89|106.4|104|106.4|104|106.18|103.78|0
1649874340000|2022-04-13 18:25:40|106.29|103.89|106.29|103.89|106.4|104|106.29|103.89|0
1649874350000|2022-04-13 18:25:50|106.51|104.11|106.18|103.78|106.61|104.21|106.18|103.78|0
1649874360000|2022-04-13 18:26:00|106.07|103.67|105.96|103.56|106.29|103.89|105.96|103.56|0
1649874370000|2022-04-13 18:26:10|106.07|103.67|106.07|103.67|106.07|103.67|106.07|103.67|0
1649874380000|2022-04-13 18:26:20|105.96|103.56|106.07|103.67|106.07|103.67|105.96|103.56|0
1649874390000|2022-04-13 18:26:30|106.18|103.78|106.51|104.11|106.51|104.11|106.18|103.78|0
1649874400000|2022-04-13 18:26:40|106.4|104|106.4|104|106.4|104|106.4|104|0
1649874410000|2022-04-13 18:26:50|106.29|103.89|106.18|103.78|106.29|103.89|106.18|103.78|0
1649874420000|2022-04-13 18:27:00|106.07|103.67|106.29|103.89|106.29|103.89|106.07|103.67|0
1649874430000|2022-04-13 18:27:10|106.5|104.1|106.29|103.89|106.5|104.1|106.29|103.89|0
1649874440000|2022-04-13 18:27:20|106.5|104.1|106.4|104|106.5|104.1|106.4|104|0
1649874450000|2022-04-13 18:27:30|106.5|104.1|106.5|104.1|106.5|104.1|106.4|104|0
1649874460000|2022-04-13 18:27:40|106.61|104.21|106.83|104.43|106.83|104.43|106.61|104.21|0
1649874470000|2022-04-13 18:27:50|106.88|104.48|106.83|104.43|106.88|104.48|106.83|104.43|0
1649874480000|2022-04-13 18:28:00|106.94|104.54|107.05|104.65|107.16|104.76|106.94|104.54|0
1649874490000|2022-04-13 18:28:10|107.16|104.76|107.16|104.76|107.16|104.76|107.16|104.76|0
1649874510000|2022-04-13 18:28:30|107.05|104.65|107.16|104.76|107.16|104.76|107.05|104.65|0
1649874520000|2022-04-13 18:28:40|107.27|104.87|107.27|104.87|107.37|104.97|107.27|104.87|0
1649874540000|2022-04-13 18:29:00|107.37|104.97|107.16|104.76|107.37|104.97|107.16|104.76|0
1649874550000|2022-04-13 18:29:10|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1649874560000|2022-04-13 18:29:20|107.16|104.76|107.27|104.87|107.27|104.87|107.16|104.76|0
1649874570000|2022-04-13 18:29:30|107.26|104.86|107.05|104.65|107.26|104.86|107.05|104.65|0
1649874580000|2022-04-13 18:29:40|107.16|104.76|106.99|104.59|107.16|104.76|106.99|104.59|0
1649874590000|2022-04-13 18:29:50|106.94|104.54|106.83|104.43|107.05|104.65|106.83|104.43|0
1649874600000|2022-04-13 18:30:00|106.88|104.48|107.16|104.76|107.16|104.76|106.88|104.48|0
1649874620000|2022-04-13 18:30:20|107.05|104.65|107.05|104.65|107.05|104.65|107.05|104.65|0
1649874630000|2022-04-13 18:30:30|107.16|104.76|107.16|104.76|107.16|104.76|107.05|104.65|0
1649874640000|2022-04-13 18:30:40|106.94|104.54|107.26|104.86|107.26|104.86|106.94|104.54|0
1649874650000|2022-04-13 18:30:50|107.98|105.58|107.98|105.58|108.2|105.8|107.98|105.58|0
1649874660000|2022-04-13 18:31:00|108.09|105.69|107.48|105.08|108.09|105.69|107.48|105.08|0
1649874670000|2022-04-13 18:31:10|107.54|105.14|106.7|104.3|107.54|105.14|106.7|104.3|0
1649874680000|2022-04-13 18:31:20|106.81|104.41|106.48|104.08|106.81|104.41|106.48|104.08|0
1649874690000|2022-04-13 18:31:30|106.59|104.19|106.48|104.08|106.7|104.3|106.48|104.08|0
1649874700000|2022-04-13 18:31:40|106.59|104.19|106.48|104.08|106.59|104.19|106.48|104.08|0
1649874710000|2022-04-13 18:31:50|106.37|103.97|106.59|104.19|106.59|104.19|106.37|103.97|0
1649874720000|2022-04-13 18:32:00|106.48|104.08|106.59|104.19|106.81|104.41|106.48|104.08|0
1649874730000|2022-04-13 18:32:10|106.48|104.08|106.59|104.19|106.59|104.19|106.48|104.08|0
1649874740000|2022-04-13 18:32:20|106.53|104.13|106.59|104.19|106.59|104.19|106.53|104.13|0
1649874750000|2022-04-13 18:32:30|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1649874760000|2022-04-13 18:32:40|106.75|104.35|106.59|104.19|106.75|104.35|106.59|104.19|0
1649874770000|2022-04-13 18:32:50|106.48|104.08|106.8|104.4|106.8|104.4|106.48|104.08|0
1649874780000|2022-04-13 18:33:00|106.7|104.3|106.8|104.4|106.8|104.4|106.7|104.3|0
1649874790000|2022-04-13 18:33:10|106.91|104.51|106.91|104.51|106.91|104.51|106.91|104.51|0
1649874800000|2022-04-13 18:33:20|107.13|104.73|107.13|104.73|107.13|104.73|107.02|104.62|0
1649874810000|2022-04-13 18:33:30|107.02|104.62|106.8|104.4|107.02|104.62|106.7|104.3|0
1649874820000|2022-04-13 18:33:40|106.59|104.19|106.59|104.19|106.64|104.24|106.59|104.19|0
1649874830000|2022-04-13 18:33:50|106.7|104.3|106.59|104.19|106.8|104.4|106.59|104.19|0
1649874840000|2022-04-13 18:34:00|106.8|104.4|106.8|104.4|106.8|104.4|106.7|104.3|0
1649874850000|2022-04-13 18:34:10|106.69|104.29|106.8|104.4|106.8|104.4|106.69|104.29|0
1649874860000|2022-04-13 18:34:20|106.69|104.29|106.69|104.29|106.8|104.4|106.69|104.29|0
1649874870000|2022-04-13 18:34:30|106.8|104.4|106.91|104.51|107.02|104.62|106.8|104.4|0
1649874880000|2022-04-13 18:34:40|107.02|104.62|107.02|104.62|107.02|104.62|106.91|104.51|0
1649874890000|2022-04-13 18:34:50|106.91|104.51|107.13|104.73|107.13|104.73|106.91|104.51|0
1649874900000|2022-04-13 18:35:00|107.35|104.95|107.29|104.89|107.35|104.95|107.29|104.89|0
1649874910000|2022-04-13 18:35:10|107.35|104.95|107.57|105.17|107.57|105.17|107.35|104.95|0
1649874920000|2022-04-13 18:35:20|107.46|105.06|107.35|104.95|107.57|105.17|107.35|104.95|0
1649874930000|2022-04-13 18:35:30|107.24|104.84|107.13|104.73|107.24|104.84|107.13|104.73|0
1649874940000|2022-04-13 18:35:40|106.91|104.51|106.69|104.29|106.91|104.51|106.69|104.29|0
1649874950000|2022-04-13 18:35:50|106.91|104.51|107.02|104.62|107.02|104.62|106.8|104.4|0
1649874960000|2022-04-13 18:36:00|107.18|104.78|107.02|104.62|107.18|104.78|107.02|104.62|0
1649874970000|2022-04-13 18:36:10|107.13|104.73|107.13|104.73|107.13|104.73|107.02|104.62|0
1649874980000|2022-04-13 18:36:20|107.24|104.84|107.13|104.73|107.24|104.84|107.13|104.73|0
1649874990000|2022-04-13 18:36:30|107.24|104.84|107.84|105.44|107.84|105.44|107.24|104.84|0
1649875000000|2022-04-13 18:36:40|108|105.6|107.73|105.33|108|105.6|107.73|105.33|0
1649875010000|2022-04-13 18:36:50|107.78|105.38|107.89|105.49|107.89|105.49|107.78|105.38|0
1649875020000|2022-04-13 18:37:00|108|105.6|107.78|105.38|108|105.6|107.78|105.38|0
1649875030000|2022-04-13 18:37:10|107.89|105.49|108|105.6|108|105.6|107.89|105.49|0
1649875040000|2022-04-13 18:37:20|108.11|105.71|108.22|105.82|108.33|105.93|108.11|105.71|0
1649875050000|2022-04-13 18:37:30|108.11|105.71|108.22|105.82|108.22|105.82|108.11|105.71|0
1649875060000|2022-04-13 18:37:40|108.33|105.93|108.33|105.93|108.33|105.93|108.33|105.93|0
1649875070000|2022-04-13 18:37:50|108.22|105.82|108.11|105.71|108.22|105.82|108.11|105.71|0
1649875080000|2022-04-13 18:38:00|108|105.6|108|105.6|108.11|105.71|108|105.6|0
1649875090000|2022-04-13 18:38:10|107.89|105.49|108.11|105.71|108.11|105.71|107.89|105.49|0
1649875100000|2022-04-13 18:38:20|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1649875110000|2022-04-13 18:38:30|107.84|105.44|107.78|105.38|107.84|105.44|107.67|105.27|0
1649875120000|2022-04-13 18:38:40|107.73|105.33|107.67|105.27|107.78|105.38|107.67|105.27|0
1649875130000|2022-04-13 18:38:50|107.78|105.38|107.89|105.49|108|105.6|107.78|105.38|0
1649875140000|2022-04-13 18:39:00|108|105.6|107.94|105.54|108|105.6|107.94|105.54|0
1649875150000|2022-04-13 18:39:10|108|105.6|107.78|105.38|108|105.6|107.78|105.38|0
1649875160000|2022-04-13 18:39:20|108|105.6|108|105.6|108|105.6|108|105.6|0
1649875170000|2022-04-13 18:39:30|107.89|105.49|107.67|105.27|107.89|105.49|107.67|105.27|0
1649875180000|2022-04-13 18:39:40|107.78|105.38|107.67|105.27|107.78|105.38|107.67|105.27|0
1649875190000|2022-04-13 18:39:50|107.45|105.05|107.67|105.27|107.67|105.27|107.45|105.05|0
1649875200000|2022-04-13 18:40:00|107.56|105.16|107.45|105.05|107.56|105.16|107.45|105.05|0
1649875210000|2022-04-13 18:40:10|107.34|104.94|107.78|105.38|107.78|105.38|107.34|104.94|0
1649875220000|2022-04-13 18:40:20|107.72|105.32|107.67|105.27|107.78|105.38|107.67|105.27|0
1649875230000|2022-04-13 18:40:30|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649875240000|2022-04-13 18:40:40|107.94|105.54|108|105.6|108|105.6|107.89|105.49|0
1649875250000|2022-04-13 18:40:50|107.78|105.38|107.89|105.49|107.89|105.49|107.78|105.38|0
1649875260000|2022-04-13 18:41:00|108|105.6|108.11|105.71|108.11|105.71|108|105.6|0
1649875270000|2022-04-13 18:41:10|108.22|105.82|108.22|105.82|108.22|105.82|108.22|105.82|0
1649875280000|2022-04-13 18:41:20|108.33|105.93|108.33|105.93|108.33|105.93|108.22|105.82|0
1649875290000|2022-04-13 18:41:30|108.22|105.82|108.33|105.93|108.33|105.93|108.22|105.82|0
1649875300000|2022-04-13 18:41:40|108.44|106.04|108.44|106.04|108.55|106.15|108.44|106.04|0
1649875310000|2022-04-13 18:41:50|108.66|106.26|108.66|106.26|108.66|106.26|108.66|106.26|0
1649875320000|2022-04-13 18:42:00|108.44|106.04|108.66|106.26|108.66|106.26|108.44|106.04|0
1649875330000|2022-04-13 18:42:10|108.55|106.15|108.44|106.04|108.55|106.15|108.44|106.04|0
1649875340000|2022-04-13 18:42:20|108.55|106.15|108.55|106.15|108.55|106.15|108.55|106.15|0
1649875350000|2022-04-13 18:42:30|108.44|106.04|108.22|105.82|108.44|106.04|108.11|105.71|0
1649875360000|2022-04-13 18:42:40|108.44|106.04|108.44|106.04|108.44|106.04|108.33|105.93|0
1649875370000|2022-04-13 18:42:50|108.55|106.15|108.33|105.93|108.55|106.15|108.33|105.93|0
1649875380000|2022-04-13 18:43:00|108.44|106.04|108.33|105.93|108.44|106.04|108.33|105.93|0
1649875390000|2022-04-13 18:43:10|108.44|106.04|108.44|106.04|108.55|106.15|108.44|106.04|0
1649875400000|2022-04-13 18:43:20|108.33|105.93|108.33|105.93|108.33|105.93|108.33|105.93|0
1649875410000|2022-04-13 18:43:30|108.44|106.04|108.55|106.15|108.55|106.15|108.44|106.04|0
1649875430000|2022-04-13 18:43:50|108.66|106.26|108.77|106.37|108.77|106.37|108.66|106.26|0
1649875440000|2022-04-13 18:44:00|108.66|106.26|108.77|106.37|108.99|106.59|108.66|106.26|0
1649875450000|2022-04-13 18:44:10|108.88|106.48|108.88|106.48|108.99|106.59|108.77|106.37|0
1649875460000|2022-04-13 18:44:20|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649875470000|2022-04-13 18:44:30|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1649875480000|2022-04-13 18:44:40|108.99|106.59|108.88|106.48|108.99|106.59|108.88|106.48|0
1649875490000|2022-04-13 18:44:50|108.99|106.59|109.1|106.7|109.1|106.7|108.99|106.59|0
1649875500000|2022-04-13 18:45:00|109.21|106.81|108.99|106.59|109.21|106.81|108.99|106.59|0
1649875510000|2022-04-13 18:45:10|108.88|106.48|108.88|106.48|108.99|106.59|108.88|106.48|0
1649875520000|2022-04-13 18:45:20|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1649875530000|2022-04-13 18:45:30|109.1|106.7|108.66|106.26|109.1|106.7|108.66|106.26|0
1649875540000|2022-04-13 18:45:40|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649875550000|2022-04-13 18:45:50|108.55|106.15|108.55|106.15|108.66|106.26|108.44|106.04|0
1649875560000|2022-04-13 18:46:00|108.44|106.04|108.66|106.26|108.66|106.26|108.44|106.04|0
1649875570000|2022-04-13 18:46:10|108.55|106.15|108.55|106.15|108.66|106.26|108.55|106.15|0
1649875580000|2022-04-13 18:46:20|108.54|106.14|108.43|106.03|108.54|106.14|108.43|106.03|0
1649875600000|2022-04-13 18:46:40|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1649875610000|2022-04-13 18:46:50|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1649875620000|2022-04-13 18:47:00|108.71|106.31|108.76|106.36|108.76|106.36|108.65|106.25|0
1649875630000|2022-04-13 18:47:10|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1649875640000|2022-04-13 18:47:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649875650000|2022-04-13 18:47:30|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649875660000|2022-04-13 18:47:40|108.65|106.25|108.65|106.25|108.65|106.25|108.54|106.14|0
1649875670000|2022-04-13 18:47:50|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649875680000|2022-04-13 18:48:00|108.98|106.58|109.09|106.69|109.09|106.69|108.98|106.58|0
1649875690000|2022-04-13 18:48:10|108.98|106.58|108.98|106.58|108.98|106.58|108.98|106.58|0
1649875700000|2022-04-13 18:48:20|108.87|106.47|108.98|106.58|108.98|106.58|108.87|106.47|0
1649875710000|2022-04-13 18:48:30|109.09|106.69|109.09|106.69|109.2|106.8|109.09|106.69|0
1649875720000|2022-04-13 18:48:40|109.2|106.8|109.65|107.25|109.65|107.25|109.2|106.8|0
1649875730000|2022-04-13 18:48:50|109.43|107.03|109.54|107.14|109.54|107.14|109.43|107.03|0
1649875740000|2022-04-13 18:49:00|109.65|107.25|109.54|107.14|109.65|107.25|109.54|107.14|0
1649875750000|2022-04-13 18:49:10|109.65|107.25|109.7|107.3|109.76|107.36|109.65|107.25|0
1649875760000|2022-04-13 18:49:20|109.76|107.36|109.65|107.25|109.76|107.36|109.65|107.25|0
1649875770000|2022-04-13 18:49:30|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649875780000|2022-04-13 18:49:40|109.65|107.25|109.65|107.25|109.65|107.25|109.53|107.13|0
1649875790000|2022-04-13 18:49:50|109.7|107.3|109.76|107.36|109.76|107.36|109.65|107.25|0
1649875800000|2022-04-13 18:50:00|109.87|107.47|110.2|107.8|110.2|107.8|109.87|107.47|0
1649875810000|2022-04-13 18:50:10|110.31|107.91|110.2|107.8|110.31|107.91|110.09|107.69|0
1649875820000|2022-04-13 18:50:20|109.98|107.58|109.98|107.58|109.98|107.58|109.98|107.58|0
1649875830000|2022-04-13 18:50:30|109.92|107.52|109.76|107.36|109.92|107.52|109.76|107.36|0
1649875840000|2022-04-13 18:50:40|109.64|107.24|109.64|107.24|109.64|107.24|109.64|107.24|0
1649875850000|2022-04-13 18:50:50|109.53|107.13|109.53|107.13|109.53|107.13|109.42|107.02|0
1649875860000|2022-04-13 18:51:00|109.31|106.91|109.53|107.13|109.53|107.13|109.31|106.91|0
1649875870000|2022-04-13 18:51:10|109.42|107.02|109.64|107.24|109.64|107.24|109.42|107.02|0
1649875880000|2022-04-13 18:51:20|109.76|107.36|109.98|107.58|109.98|107.58|109.76|107.36|0
1649875890000|2022-04-13 18:51:30|109.87|107.47|110.09|107.69|110.09|107.69|109.87|107.47|0
1649875900000|2022-04-13 18:51:40|109.98|107.58|109.87|107.47|109.98|107.58|109.87|107.47|0
1649875910000|2022-04-13 18:51:50|109.75|107.35|109.75|107.35|109.75|107.35|109.75|107.35|0
1649875920000|2022-04-13 18:52:00|109.7|107.3|109.98|107.58|109.98|107.58|109.7|107.3|0
1649875930000|2022-04-13 18:52:10|109.87|107.47|109.98|107.58|109.98|107.58|109.87|107.47|0
1649875940000|2022-04-13 18:52:20|109.92|107.52|109.75|107.35|109.92|107.52|109.75|107.35|0
1649875950000|2022-04-13 18:52:30|109.98|107.58|109.98|107.58|109.98|107.58|109.98|107.58|0
1649875960000|2022-04-13 18:52:40|109.86|107.46|109.86|107.46|109.98|107.58|109.86|107.46|0
1649875980000|2022-04-13 18:53:00|109.75|107.35|109.86|107.46|109.98|107.58|109.75|107.35|0
1649875990000|2022-04-13 18:53:10|109.98|107.58|109.98|107.58|109.98|107.58|109.92|107.52|0
1649876000000|2022-04-13 18:53:20|110.09|107.69|110.2|107.8|110.2|107.8|110.09|107.69|0
1649876010000|2022-04-13 18:53:30|110.31|107.91|110.09|107.69|110.31|107.91|110.09|107.69|0
1649876020000|2022-04-13 18:53:40|110.2|107.8|110.31|107.91|110.31|107.91|110.2|107.8|0
1649876030000|2022-04-13 18:53:50|111.45|109.05|111.23|108.83|111.45|109.05|111.23|108.83|0
1649876040000|2022-04-13 18:54:00|111.29|108.89|111.34|108.94|111.45|109.05|111.29|108.89|0
1649876050000|2022-04-13 18:54:10|110.49|108.09|110.49|108.09|110.49|108.09|110.38|107.98|0
1649876060000|2022-04-13 18:54:20|110.38|107.98|110.38|107.98|110.38|107.98|110.32|107.92|0
1649876070000|2022-04-13 18:54:30|110.49|108.09|110.16|107.76|110.49|108.09|110.16|107.76|0
1649876080000|2022-04-13 18:54:40|110.27|107.87|110.05|107.65|110.27|107.87|110.05|107.65|0
1649876090000|2022-04-13 18:54:50|109.94|107.54|110.05|107.65|110.05|107.65|109.94|107.54|0
1649876100000|2022-04-13 18:55:00|110.16|107.76|110.05|107.65|110.16|107.76|110.05|107.65|0
1649876110000|2022-04-13 18:55:10|109.94|107.54|109.99|107.59|109.99|107.59|109.83|107.43|0
1649876120000|2022-04-13 18:55:20|110.05|107.65|110.16|107.76|110.16|107.76|110.05|107.65|0
1649876140000|2022-04-13 18:55:40|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1649876150000|2022-04-13 18:55:50|110.16|107.76|110.05|107.65|110.27|107.87|110.05|107.65|0
1649876160000|2022-04-13 18:56:00|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1649876170000|2022-04-13 18:56:10|109.83|107.43|110.05|107.65|110.05|107.65|109.83|107.43|0
1649876180000|2022-04-13 18:56:20|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1649876190000|2022-04-13 18:56:30|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1649876200000|2022-04-13 18:56:40|110.16|107.76|110.05|107.65|110.16|107.76|110.05|107.65|0
1649876210000|2022-04-13 18:56:50|110.16|107.76|110.1|107.7|110.16|107.76|110.1|107.7|0
1649876220000|2022-04-13 18:57:00|110.16|107.76|110.27|107.87|110.27|107.87|110.16|107.76|0
1649876230000|2022-04-13 18:57:10|110.38|107.98|110.49|108.09|110.49|108.09|110.38|107.98|0
1649876240000|2022-04-13 18:57:20|110.6|108.2|110.6|108.2|110.71|108.31|110.6|108.2|0
1649876250000|2022-04-13 18:57:30|110.49|108.09|110.49|108.09|110.6|108.2|110.49|108.09|0
1649876260000|2022-04-13 18:57:40|110.38|107.98|110.38|107.98|110.38|107.98|110.38|107.98|0
1649876270000|2022-04-13 18:57:50|110.32|107.92|110.49|108.09|110.49|108.09|110.27|107.87|0
1649876280000|2022-04-13 18:58:00|110.43|108.03|110.71|108.31|110.71|108.31|110.43|108.03|0
1649876290000|2022-04-13 18:58:10|110.6|108.2|110.49|108.09|110.6|108.2|110.49|108.09|0
1649876300000|2022-04-13 18:58:20|110.6|108.2|110.6|108.2|110.6|108.2|110.6|108.2|0
1649876310000|2022-04-13 18:58:30|110.71|108.31|110.71|108.31|110.82|108.42|110.71|108.31|0
1649876320000|2022-04-13 18:58:40|110.6|108.2|110.71|108.31|110.71|108.31|110.6|108.2|0
1649876330000|2022-04-13 18:58:50|110.6|108.2|110.6|108.2|110.71|108.31|110.6|108.2|0
1649876340000|2022-04-13 18:59:00|110.71|108.31|110.6|108.2|110.71|108.31|110.6|108.2|0
1649876350000|2022-04-13 18:59:10|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1649876360000|2022-04-13 18:59:20|110.6|108.2|110.49|108.09|110.71|108.31|110.49|108.09|0
1649876370000|2022-04-13 18:59:30|110.38|107.98|110.27|107.87|110.38|107.98|110.27|107.87|0
1649876380000|2022-04-13 18:59:40|110.05|107.65|110.27|107.87|110.27|107.87|110.05|107.65|0
1649876390000|2022-04-13 18:59:50|110.16|107.76|110.05|107.65|110.16|107.76|110.05|107.65|0
1649876400000|2022-04-13 19:00:00|110.16|107.76|109.93|107.53|110.16|107.76|109.93|107.53|0
1649876410000|2022-04-13 19:00:10|110.05|107.65|110.27|107.87|110.27|107.87|110.05|107.65|0
1649876420000|2022-04-13 19:00:20|110.05|107.65|109.82|107.42|110.05|107.65|109.82|107.42|0
1649876430000|2022-04-13 19:00:30|109.71|107.31|109.6|107.2|109.71|107.31|109.6|107.2|0
1649876440000|2022-04-13 19:00:40|109.49|107.09|109.49|107.09|109.49|107.09|109.43|107.03|0
1649876450000|2022-04-13 19:00:50|109.38|106.98|109.27|106.87|109.38|106.98|109.27|106.87|0
1649876460000|2022-04-13 19:01:00|109.38|106.98|109.16|106.76|109.38|106.98|109.16|106.76|0
1649876470000|2022-04-13 19:01:10|108.94|106.54|109.05|106.65|109.16|106.76|108.94|106.54|0
1649876480000|2022-04-13 19:01:20|108.94|106.54|108.83|106.43|108.94|106.54|108.83|106.43|0
1649876490000|2022-04-13 19:01:30|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649876500000|2022-04-13 19:01:40|108.83|106.43|108.72|106.32|108.83|106.43|108.72|106.32|0
1649876510000|2022-04-13 19:01:50|108.66|106.26|108.39|105.99|108.66|106.26|108.39|105.99|0
1649876520000|2022-04-13 19:02:00|108.5|106.1|108.83|106.43|108.83|106.43|108.5|106.1|0
1649876530000|2022-04-13 19:02:10|108.61|106.21|108.28|105.88|108.61|106.21|108.28|105.88|0
1649876540000|2022-04-13 19:02:20|107.95|105.55|108.06|105.66|108.17|105.77|107.95|105.55|0
1649876550000|2022-04-13 19:02:30|107.95|105.55|108.5|106.1|108.5|106.1|107.95|105.55|0
1649876560000|2022-04-13 19:02:40|108.55|106.15|108.61|106.21|108.61|106.21|108.5|106.1|0
1649876570000|2022-04-13 19:02:50|108.5|106.1|108.61|106.21|108.61|106.21|108.5|106.1|0
1649876580000|2022-04-13 19:03:00|108.72|106.32|108.66|106.26|108.72|106.32|108.61|106.21|0
1649876590000|2022-04-13 19:03:10|108.72|106.32|108.39|105.99|108.72|106.32|108.28|105.88|0
1649876600000|2022-04-13 19:03:20|108.5|106.1|108.5|106.1|108.61|106.21|108.5|106.1|0
1649876610000|2022-04-13 19:03:30|108.39|105.99|108.39|105.99|108.39|105.99|108.39|105.99|0
1649876620000|2022-04-13 19:03:40|108.28|105.88|108.28|105.88|108.28|105.88|108.06|105.66|0
1649876630000|2022-04-13 19:03:50|108.5|106.1|108.28|105.88|108.5|106.1|108.28|105.88|0
1649876640000|2022-04-13 19:04:00|108.5|106.1|108.5|106.1|108.5|106.1|108.39|105.99|0
1649876650000|2022-04-13 19:04:10|108.61|106.21|108.61|106.21|108.61|106.21|108.5|106.1|0
1649876660000|2022-04-13 19:04:20|108.72|106.32|108.5|106.1|108.72|106.32|108.5|106.1|0
1649876670000|2022-04-13 19:04:30|108.61|106.21|108.5|106.1|108.61|106.21|108.39|105.99|0
1649876680000|2022-04-13 19:04:40|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649876690000|2022-04-13 19:04:50|108.83|106.43|108.83|106.43|108.83|106.43|108.72|106.32|0
1649876700000|2022-04-13 19:05:00|108.94|106.54|109.16|106.76|109.16|106.76|108.94|106.54|0
1649876710000|2022-04-13 19:05:10|109.49|107.09|109.71|107.31|109.71|107.31|109.49|107.09|0
1649876720000|2022-04-13 19:05:20|109.82|107.42|109.71|107.31|109.82|107.42|109.71|107.31|0
1649876730000|2022-04-13 19:05:30|109.93|107.53|109.71|107.31|109.98|107.58|109.71|107.31|0
1649876740000|2022-04-13 19:05:40|109.82|107.42|109.93|107.53|109.93|107.53|109.82|107.42|0
1649876750000|2022-04-13 19:05:50|110.04|107.64|110.48|108.08|110.48|108.08|110.04|107.64|0
1649876760000|2022-04-13 19:06:00|110.26|107.86|110.37|107.97|110.37|107.97|110.26|107.86|0
1649876770000|2022-04-13 19:06:10|110.26|107.86|110.37|107.97|110.37|107.97|110.26|107.86|0
1649876780000|2022-04-13 19:06:20|110.26|107.86|110.37|107.97|110.43|108.03|110.15|107.75|0
1649876790000|2022-04-13 19:06:30|110.48|108.08|110.71|108.31|110.82|108.42|110.48|108.08|0
1649876800000|2022-04-13 19:06:40|110.76|108.36|110.6|108.2|110.76|108.36|110.6|108.2|0
1649876810000|2022-04-13 19:06:50|110.71|108.31|110.6|108.2|110.71|108.31|110.48|108.08|0
1649876820000|2022-04-13 19:07:00|110.71|108.31|110.82|108.42|110.82|108.42|110.71|108.31|0
1649876830000|2022-04-13 19:07:10|110.59|108.19|111.04|108.64|111.04|108.64|110.59|108.19|0
1649876840000|2022-04-13 19:07:20|111.2|108.8|111.04|108.64|111.2|108.8|111.04|108.64|0
1649876850000|2022-04-13 19:07:30|111.26|108.86|111.26|108.86|111.26|108.86|111.15|108.75|0
1649876860000|2022-04-13 19:07:40|111.15|108.75|110.93|108.53|111.15|108.75|110.93|108.53|0
1649876870000|2022-04-13 19:07:50|110.82|108.42|111.04|108.64|111.04|108.64|110.71|108.31|0
1649876880000|2022-04-13 19:08:00|111.15|108.75|111.32|108.92|111.32|108.92|111.15|108.75|0
1649876890000|2022-04-13 19:08:10|111.26|108.86|111.37|108.97|111.37|108.97|111.26|108.86|0
1649876900000|2022-04-13 19:08:20|111.26|108.86|111.26|108.86|111.26|108.86|111.15|108.75|0
1649876910000|2022-04-13 19:08:30|111.15|108.75|111.15|108.75|111.26|108.86|111.15|108.75|0
1649876920000|2022-04-13 19:08:40|111.26|108.86|111.37|108.97|111.37|108.97|111.26|108.86|0
1649876930000|2022-04-13 19:08:50|111.48|109.08|111.37|108.97|111.6|109.2|111.26|108.86|0
1649876940000|2022-04-13 19:09:00|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1649876950000|2022-04-13 19:09:10|111.37|108.97|111.6|109.2|111.71|109.31|111.37|108.97|0
1649876960000|2022-04-13 19:09:20|111.71|109.31|111.71|109.31|111.71|109.31|111.71|109.31|0
1649876970000|2022-04-13 19:09:30|111.82|109.42|111.82|109.42|111.82|109.42|111.71|109.31|0
1649876980000|2022-04-13 19:09:40|111.93|109.53|111.71|109.31|111.93|109.53|111.71|109.31|0
1649877000000|2022-04-13 19:10:00|111.6|109.2|111.6|109.2|111.65|109.25|111.6|109.2|0
1649877010000|2022-04-13 19:10:10|111.48|109.08|111.48|109.08|111.6|109.2|111.48|109.08|0
1649877020000|2022-04-13 19:10:20|111.71|109.31|111.76|109.36|111.76|109.36|111.71|109.31|0
1649877030000|2022-04-13 19:10:30|111.82|109.42|111.82|109.42|111.93|109.53|111.82|109.42|0
1649877040000|2022-04-13 19:10:40|111.71|109.31|111.59|109.19|111.71|109.31|111.59|109.19|0
1649877050000|2022-04-13 19:10:50|111.82|109.42|111.82|109.42|111.82|109.42|111.82|109.42|0
1649877060000|2022-04-13 19:11:00|111.71|109.31|111.71|109.31|111.82|109.42|111.71|109.31|0
1649877070000|2022-04-13 19:11:10|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1649877080000|2022-04-13 19:11:20|111.48|109.08|111.15|108.75|111.48|109.08|111.15|108.75|0
1649877090000|2022-04-13 19:11:30|111.04|108.64|111.15|108.75|111.37|108.97|111.04|108.64|0
1649877100000|2022-04-13 19:11:40|111.59|109.19|111.59|109.19|111.59|109.19|111.37|108.97|0
1649877110000|2022-04-13 19:11:50|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1649877120000|2022-04-13 19:12:00|111.26|108.86|111.2|108.8|111.26|108.86|111.2|108.8|0
1649877130000|2022-04-13 19:12:10|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1649877140000|2022-04-13 19:12:20|111.09|108.69|111.26|108.86|111.26|108.86|111.04|108.64|0
1649877150000|2022-04-13 19:12:30|111.15|108.75|111.15|108.75|111.15|108.75|111.09|108.69|0
1649877160000|2022-04-13 19:12:40|111.26|108.86|111.26|108.86|111.26|108.86|111.2|108.8|0
1649877170000|2022-04-13 19:12:50|111.59|109.19|111.48|109.08|111.59|109.19|111.48|109.08|0
1649877180000|2022-04-13 19:13:00|111.71|109.31|111.59|109.19|111.71|109.31|111.59|109.19|0
1649877190000|2022-04-13 19:13:10|111.71|109.31|111.37|108.97|111.71|109.31|111.37|108.97|0
1649877200000|2022-04-13 19:13:20|111.42|109.02|111.48|109.08|111.59|109.19|111.42|109.02|0
1649877210000|2022-04-13 19:13:30|111.53|109.13|111.59|109.19|111.59|109.19|111.53|109.13|0
1649877220000|2022-04-13 19:13:40|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1649877230000|2022-04-13 19:13:50|111.59|109.19|111.7|109.3|111.7|109.3|111.59|109.19|0
1649877240000|2022-04-13 19:14:00|111.59|109.19|111.82|109.42|111.93|109.53|111.59|109.19|0
1649877250000|2022-04-13 19:14:10|111.7|109.3|112.04|109.64|112.04|109.64|111.7|109.3|0
1649877260000|2022-04-13 19:14:20|111.93|109.53|111.82|109.42|111.93|109.53|111.82|109.42|0
1649877270000|2022-04-13 19:14:30|111.7|109.3|111.7|109.3|111.7|109.3|111.65|109.25|0
1649877280000|2022-04-13 19:14:40|111.82|109.42|111.82|109.42|111.93|109.53|111.82|109.42|0
1649877290000|2022-04-13 19:14:50|111.7|109.3|111.59|109.19|111.7|109.3|111.59|109.19|0
1649877300000|2022-04-13 19:15:00|111.53|109.13|111.82|109.42|111.82|109.42|111.48|109.08|0
1649877310000|2022-04-13 19:15:10|111.93|109.53|111.98|109.58|111.98|109.58|111.82|109.42|0
1649877320000|2022-04-13 19:15:20|111.93|109.53|111.93|109.53|112.04|109.64|111.93|109.53|0
1649877330000|2022-04-13 19:15:30|112.04|109.64|112.26|109.86|112.26|109.86|112.04|109.64|0
1649877340000|2022-04-13 19:15:40|112.15|109.75|112.38|109.98|112.38|109.98|112.15|109.75|0
1649877350000|2022-04-13 19:15:50|112.26|109.86|112.38|109.98|112.38|109.98|112.15|109.75|0
1649877360000|2022-04-13 19:16:00|112.49|110.09|112.38|109.98|112.49|110.09|112.38|109.98|0
1649877370000|2022-04-13 19:16:10|112.49|110.09|112.49|110.09|112.49|110.09|112.49|110.09|0
1649877380000|2022-04-13 19:16:20|112.6|110.2|112.37|109.97|112.6|110.2|112.37|109.97|0
1649877390000|2022-04-13 19:16:30|112.26|109.86|112.04|109.64|112.26|109.86|112.04|109.64|0
1649877400000|2022-04-13 19:16:40|112.26|109.86|112.26|109.86|112.37|109.97|112.26|109.86|0
1649877410000|2022-04-13 19:16:50|112.15|109.75|112.26|109.86|112.37|109.97|112.15|109.75|0
1649877420000|2022-04-13 19:17:00|112.32|109.92|112.26|109.86|112.37|109.97|112.26|109.86|0
1649877430000|2022-04-13 19:17:10|112.15|109.75|112.37|109.97|112.37|109.97|112.15|109.75|0
1649877440000|2022-04-13 19:17:20|112.26|109.86|112.49|110.09|112.49|110.09|112.26|109.86|0
1649877450000|2022-04-13 19:17:30|112.6|110.2|112.71|110.31|112.71|110.31|112.6|110.2|0
1649877460000|2022-04-13 19:17:40|112.6|110.2|112.6|110.2|112.6|110.2|112.6|110.2|0
1649877470000|2022-04-13 19:17:50|112.65|110.25|112.71|110.31|112.71|110.31|112.6|110.2|0
1649877480000|2022-04-13 19:18:00|112.82|110.42|112.71|110.31|112.82|110.42|112.71|110.31|0
1649877490000|2022-04-13 19:18:10|112.82|110.42|112.82|110.42|112.82|110.42|112.82|110.42|0
1649877500000|2022-04-13 19:18:20|112.71|110.31|112.82|110.42|112.82|110.42|112.71|110.31|0
1649877510000|2022-04-13 19:18:30|112.71|110.31|112.6|110.2|112.71|110.31|112.6|110.2|0
1649877520000|2022-04-13 19:18:40|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1649877530000|2022-04-13 19:18:50|112.82|110.42|112.94|110.54|112.94|110.54|112.82|110.42|0
1649877540000|2022-04-13 19:19:00|113.05|110.65|113.16|110.76|113.16|110.76|113.05|110.65|0
1649877550000|2022-04-13 19:19:10|113.05|110.65|113.05|110.65|113.16|110.76|113.05|110.65|0
1649877560000|2022-04-13 19:19:20|112.82|110.42|112.82|110.42|112.82|110.42|112.82|110.42|0
1649877570000|2022-04-13 19:19:30|112.71|110.31|112.82|110.42|112.82|110.42|112.71|110.31|0
1649877580000|2022-04-13 19:19:40|112.93|110.53|112.93|110.53|112.93|110.53|112.93|110.53|0
1649877600000|2022-04-13 19:20:00|112.82|110.42|112.82|110.42|112.82|110.42|112.76|110.36|0
1649877610000|2022-04-13 19:20:10|112.71|110.31|112.71|110.31|112.71|110.31|112.6|110.2|0
1649877620000|2022-04-13 19:20:20|112.6|110.2|112.48|110.08|112.6|110.2|112.48|110.08|0
1649877630000|2022-04-13 19:20:30|112.37|109.97|112.37|109.97|112.37|109.97|112.15|109.75|0
1649877640000|2022-04-13 19:20:40|112.48|110.08|112.48|110.08|112.48|110.08|112.37|109.97|0
1649877650000|2022-04-13 19:20:50|112.37|109.97|112.37|109.97|112.37|109.97|112.15|109.75|0
1649877660000|2022-04-13 19:21:00|112.31|109.91|112.48|110.08|112.6|110.2|112.31|109.91|0
1649877670000|2022-04-13 19:21:10|112.6|110.2|112.48|110.08|112.6|110.2|112.48|110.08|0
1649877680000|2022-04-13 19:21:20|112.37|109.97|112.82|110.42|112.82|110.42|112.37|109.97|0
1649877690000|2022-04-13 19:21:30|112.71|110.31|112.82|110.42|112.82|110.42|112.71|110.31|0
1649877700000|2022-04-13 19:21:40|112.71|110.31|112.82|110.42|112.82|110.42|112.71|110.31|0
1649877710000|2022-04-13 19:21:50|112.93|110.53|112.82|110.42|112.93|110.53|112.71|110.31|0
1649877720000|2022-04-13 19:22:00|112.71|110.31|112.82|110.42|112.82|110.42|112.71|110.31|0
1649877730000|2022-04-13 19:22:10|112.93|110.53|112.82|110.42|113.05|110.65|112.82|110.42|0
1649877740000|2022-04-13 19:22:20|112.93|110.53|112.82|110.42|112.93|110.53|112.82|110.42|0
1649877750000|2022-04-13 19:22:30|112.93|110.53|112.82|110.42|112.93|110.53|112.82|110.42|0
1649877760000|2022-04-13 19:22:40|112.59|110.19|112.82|110.42|112.82|110.42|112.59|110.19|0
1649877770000|2022-04-13 19:22:50|112.71|110.31|112.71|110.31|112.71|110.31|112.59|110.19|0
1649877780000|2022-04-13 19:23:00|112.82|110.42|112.93|110.53|112.93|110.53|112.82|110.42|0
1649877790000|2022-04-13 19:23:10|112.82|110.42|112.71|110.31|112.82|110.42|112.59|110.19|0
1649877800000|2022-04-13 19:23:20|112.76|110.36|112.82|110.42|112.82|110.42|112.76|110.36|0
1649877810000|2022-04-13 19:23:30|112.71|110.31|112.59|110.19|112.71|110.31|112.59|110.19|0
1649877820000|2022-04-13 19:23:40|112.48|110.08|112.59|110.19|112.59|110.19|112.48|110.08|0
1649877830000|2022-04-13 19:23:50|112.71|110.31|112.82|110.42|112.82|110.42|112.65|110.25|0
1649877840000|2022-04-13 19:24:00|112.93|110.53|112.93|110.53|112.93|110.53|112.82|110.42|0
1649877850000|2022-04-13 19:24:10|113.04|110.64|113.04|110.64|113.04|110.64|113.04|110.64|0
1649877860000|2022-04-13 19:24:20|113.16|110.76|113.16|110.76|113.16|110.76|113.16|110.76|0
1649877870000|2022-04-13 19:24:30|113.04|110.64|113.04|110.64|113.04|110.64|112.93|110.53|0
1649877880000|2022-04-13 19:24:40|112.93|110.53|113.76|111.36|113.76|111.36|112.82|110.42|0
1649877890000|2022-04-13 19:24:50|113.82|111.42|113.87|111.47|113.87|111.47|113.82|111.42|0
1649877900000|2022-04-13 19:25:00|114.1|111.7|112.39|109.99|114.1|111.7|112.39|109.99|0
1649877910000|2022-04-13 19:25:10|112.28|109.88|112.28|109.88|112.39|109.99|112.28|109.88|0
1649877920000|2022-04-13 19:25:20|112.39|109.99|112.39|109.99|112.39|109.99|112.28|109.88|0
1649877930000|2022-04-13 19:25:30|112.28|109.88|112.28|109.88|112.39|109.99|112.28|109.88|0
1649877940000|2022-04-13 19:25:40|112.39|109.99|112.62|110.22|112.62|110.22|112.39|109.99|0
1649877950000|2022-04-13 19:25:50|112.5|110.1|111.65|109.25|112.5|110.1|111.65|109.25|0
1649877960000|2022-04-13 19:26:00|111.76|109.36|111.76|109.36|111.76|109.36|111.65|109.25|0
1649877970000|2022-04-13 19:26:10|111.65|109.25|111.54|109.14|111.65|109.25|111.54|109.14|0
1649877980000|2022-04-13 19:26:20|111.65|109.25|111.76|109.36|111.76|109.36|111.65|109.25|0
1649877990000|2022-04-13 19:26:30|111.65|109.25|111.76|109.36|111.76|109.36|111.65|109.25|0
1649878000000|2022-04-13 19:26:40|111.82|109.42|111.88|109.48|111.88|109.48|111.82|109.42|0
1649878010000|2022-04-13 19:26:50|111.65|109.25|111.54|109.14|111.65|109.25|111.54|109.14|0
1649878020000|2022-04-13 19:27:00|111.43|109.03|111.09|108.69|111.43|109.03|111.09|108.69|0
1649878030000|2022-04-13 19:27:10|111.2|108.8|111.09|108.69|111.2|108.8|110.86|108.46|0
1649878040000|2022-04-13 19:27:20|110.86|108.46|110.53|108.13|110.86|108.46|110.53|108.13|0
1649878050000|2022-04-13 19:27:30|110.64|108.24|110.53|108.13|110.64|108.24|110.53|108.13|0
1649878060000|2022-04-13 19:27:40|110.64|108.24|110.75|108.35|110.75|108.35|110.64|108.24|0
1649878070000|2022-04-13 19:27:50|111.03|108.63|110.98|108.58|111.03|108.63|110.86|108.46|0
1649878080000|2022-04-13 19:28:00|110.86|108.46|111.2|108.8|111.2|108.8|110.86|108.46|0
1649878090000|2022-04-13 19:28:10|111.31|108.91|111.54|109.14|111.54|109.14|111.31|108.91|0
1649878100000|2022-04-13 19:28:20|111.42|109.02|111.42|109.02|111.42|109.02|111.2|108.8|0
1649878110000|2022-04-13 19:28:30|111.31|108.91|111.54|109.14|111.54|109.14|111.31|108.91|0
1649878120000|2022-04-13 19:28:40|111.42|109.02|111.42|109.02|111.42|109.02|111.42|109.02|0
1649878130000|2022-04-13 19:28:50|111.54|109.14|111.31|108.91|111.54|109.14|111.31|108.91|0
1649878140000|2022-04-13 19:29:00|111.2|108.8|111.2|108.8|111.25|108.85|111.2|108.8|0
1649878150000|2022-04-13 19:29:10|111.31|108.91|111.31|108.91|111.37|108.97|111.31|108.91|0
1649878160000|2022-04-13 19:29:20|111.42|109.02|111.54|109.14|111.54|109.14|111.31|108.91|0
1649878170000|2022-04-13 19:29:30|111.48|109.08|111.48|109.08|111.48|109.08|111.42|109.02|0
1649878180000|2022-04-13 19:29:40|111.42|109.02|111.42|109.02|111.42|109.02|111.2|108.8|0
1649878190000|2022-04-13 19:29:50|111.36|108.96|111.42|109.02|111.42|109.02|111.36|108.96|0
1649878200000|2022-04-13 19:30:00|111.54|109.14|111.65|109.25|111.65|109.25|111.54|109.14|0
1649878210000|2022-04-13 19:30:10|111.54|109.14|111.2|108.8|111.54|109.14|111.2|108.8|0
1649878220000|2022-04-13 19:30:20|111.48|109.08|111.42|109.02|111.54|109.14|111.42|109.02|0
1649878230000|2022-04-13 19:30:30|111.54|109.14|111.31|108.91|111.54|109.14|111.31|108.91|0
1649878240000|2022-04-13 19:30:40|111.2|108.8|111.09|108.69|111.2|108.8|111.09|108.69|0
1649878250000|2022-04-13 19:30:50|111.31|108.91|111.25|108.85|111.31|108.91|111.2|108.8|0
1649878260000|2022-04-13 19:31:00|111.31|108.91|111.53|109.13|111.53|109.13|111.31|108.91|0
1649878270000|2022-04-13 19:31:10|111.59|109.19|111.53|109.13|111.65|109.25|111.53|109.13|0
1649878280000|2022-04-13 19:31:20|111.31|108.91|111.2|108.8|111.31|108.91|111.09|108.69|0
1649878290000|2022-04-13 19:31:30|111.31|108.91|111.31|108.91|111.42|109.02|111.31|108.91|0
1649878300000|2022-04-13 19:31:40|111.42|109.02|111.53|109.13|111.53|109.13|111.42|109.02|0
1649878310000|2022-04-13 19:31:50|111.65|109.25|111.53|109.13|111.65|109.25|111.53|109.13|0
1649878320000|2022-04-13 19:32:00|111.65|109.25|111.65|109.25|111.65|109.25|111.65|109.25|0
1649878330000|2022-04-13 19:32:10|111.76|109.36|111.98|109.58|112.21|109.81|111.76|109.36|0
1649878340000|2022-04-13 19:32:20|112.32|109.92|112.44|110.04|112.44|110.04|112.21|109.81|0
1649878350000|2022-04-13 19:32:30|112.55|110.15|112.55|110.15|112.55|110.15|112.32|109.92|0
1649878360000|2022-04-13 19:32:40|112.44|110.04|112.21|109.81|112.44|110.04|112.21|109.81|0
1649878370000|2022-04-13 19:32:50|112.32|109.92|112.32|109.92|112.32|109.92|112.32|109.92|0
1649878380000|2022-04-13 19:33:00|112.44|110.04|112.44|110.04|112.44|110.04|112.32|109.92|0
1649878390000|2022-04-13 19:33:10|112.55|110.15|112.66|110.26|112.66|110.26|112.55|110.15|0
1649878400000|2022-04-13 19:33:20|112.6|110.2|112.66|110.26|112.66|110.26|112.44|110.04|0
1649878410000|2022-04-13 19:33:30|112.77|110.37|113|110.6|113|110.6|112.77|110.37|0
1649878420000|2022-04-13 19:33:40|112.89|110.49|112.77|110.37|112.89|110.49|112.77|110.37|0
1649878430000|2022-04-13 19:33:50|112.89|110.49|112.77|110.37|112.89|110.49|112.77|110.37|0
1649878440000|2022-04-13 19:34:00|112.89|110.49|112.77|110.37|112.89|110.49|112.77|110.37|0
1649878450000|2022-04-13 19:34:10|112.89|110.49|112.77|110.37|112.89|110.49|112.77|110.37|0
1649878460000|2022-04-13 19:34:20|112.89|110.49|113.11|110.71|113.11|110.71|112.89|110.49|0
1649878470000|2022-04-13 19:34:30|113.34|110.94|113|110.6|113.34|110.94|113|110.6|0
1649878480000|2022-04-13 19:34:40|112.83|110.43|112.66|110.26|112.83|110.43|112.66|110.26|0
1649878490000|2022-04-13 19:34:50|112.77|110.37|112.89|110.49|112.89|110.49|112.77|110.37|0
1649878500000|2022-04-13 19:35:00|113|110.6|112.66|110.26|113|110.6|112.66|110.26|0
1649878510000|2022-04-13 19:35:10|112.89|110.49|112.55|110.15|112.89|110.49|112.55|110.15|0
1649878520000|2022-04-13 19:35:20|112.43|110.03|112.55|110.15|112.55|110.15|112.43|110.03|0
1649878530000|2022-04-13 19:35:30|112.66|110.26|113|110.6|113|110.6|112.66|110.26|0
1649878540000|2022-04-13 19:35:40|113.11|110.71|113.05|110.65|113.11|110.71|113.05|110.65|0
1649878550000|2022-04-13 19:35:50|113|110.6|113.45|111.05|113.45|111.05|113|110.6|0
1649878560000|2022-04-13 19:36:00|113.57|111.17|113.45|111.05|113.57|111.17|113.34|110.94|0
1649878570000|2022-04-13 19:36:10|113.57|111.17|113.34|110.94|113.57|111.17|113.34|110.94|0
1649878580000|2022-04-13 19:36:20|113.23|110.83|112.32|109.92|113.23|110.83|112.09|109.69|0
1649878590000|2022-04-13 19:36:30|111.87|109.47|112.09|109.69|112.09|109.69|111.76|109.36|0
1649878600000|2022-04-13 19:36:40|111.98|109.58|111.76|109.36|111.98|109.58|111.76|109.36|0
1649878610000|2022-04-13 19:36:50|111.87|109.47|111.98|109.58|111.98|109.58|111.87|109.47|0
1649878620000|2022-04-13 19:37:00|111.87|109.47|112.09|109.69|112.09|109.69|111.87|109.47|0
1649878630000|2022-04-13 19:37:10|112.32|109.92|112.21|109.81|112.32|109.92|112.15|109.75|0
1649878640000|2022-04-13 19:37:20|112.32|109.92|112.66|110.26|112.66|110.26|112.32|109.92|0
1649878650000|2022-04-13 19:37:30|112.77|110.37|112.88|110.48|112.88|110.48|112.77|110.37|0
1649878660000|2022-04-13 19:37:40|112.77|110.37|113.05|110.65|113.11|110.71|112.77|110.37|0
1649878670000|2022-04-13 19:37:50|113.11|110.71|113|110.6|113.11|110.71|113|110.6|0
1649878680000|2022-04-13 19:38:00|113.11|110.71|113|110.6|113.11|110.71|113|110.6|0
1649878690000|2022-04-13 19:38:10|113.11|110.71|113.22|110.82|113.22|110.82|113|110.6|0
1649878700000|2022-04-13 19:38:20|113.34|110.94|113.22|110.82|113.45|111.05|113.22|110.82|0
1649878710000|2022-04-13 19:38:30|113|110.6|113|110.6|113|110.6|112.88|110.48|0
1649878720000|2022-04-13 19:38:40|113.11|110.71|113.11|110.71|113.45|111.05|113.11|110.71|0
1649878730000|2022-04-13 19:38:50|113.34|110.94|113.22|110.82|113.34|110.94|113.22|110.82|0
1649878740000|2022-04-13 19:39:00|113.11|110.71|113.22|110.82|113.22|110.82|113.11|110.71|0
1649878750000|2022-04-13 19:39:10|113.11|110.71|113.45|111.05|113.45|111.05|113.11|110.71|0
1649878760000|2022-04-13 19:39:20|113.34|110.94|113|110.6|113.34|110.94|113|110.6|0
1649878770000|2022-04-13 19:39:30|112.88|110.48|112.82|110.42|113|110.6|112.82|110.42|0
1649878780000|2022-04-13 19:39:40|112.94|110.54|113.16|110.76|113.22|110.82|112.94|110.54|0
1649878790000|2022-04-13 19:39:50|113.11|110.71|113.34|110.94|113.34|110.94|113.11|110.71|0
1649878800000|2022-04-13 19:40:00|113.11|110.71|113.34|110.94|113.34|110.94|113|110.6|0
1649878810000|2022-04-13 19:40:10|113.22|110.82|113.34|110.94|113.45|111.05|113.22|110.82|0
1649878820000|2022-04-13 19:40:20|113.45|111.05|113.45|111.05|113.45|111.05|113.34|110.94|0
1649878830000|2022-04-13 19:40:30|113.34|110.94|113.22|110.82|113.34|110.94|113.22|110.82|0
1649878840000|2022-04-13 19:40:40|113.11|110.71|113.22|110.82|113.22|110.82|113|110.6|0
1649878850000|2022-04-13 19:40:50|113.11|110.71|113.11|110.71|113.22|110.82|113.05|110.65|0
1649878860000|2022-04-13 19:41:00|113|110.6|112.88|110.48|113|110.6|112.88|110.48|0
1649878870000|2022-04-13 19:41:10|113|110.6|112.48|110.08|113|110.6|112.43|110.03|0
1649878880000|2022-04-13 19:41:20|112.54|110.14|112.32|109.92|112.54|110.14|112.32|109.92|0
1649878890000|2022-04-13 19:41:30|112.43|110.03|112.43|110.03|112.66|110.26|112.43|110.03|0
1649878900000|2022-04-13 19:41:40|112.54|110.14|112.32|109.92|112.54|110.14|112.32|109.92|0
1649878910000|2022-04-13 19:41:50|112.43|110.03|112.88|110.48|112.88|110.48|112.43|110.03|0
1649878920000|2022-04-13 19:42:00|112.43|110.03|112.66|110.26|112.66|110.26|112.43|110.03|0
1649878930000|2022-04-13 19:42:10|112.54|110.14|112.65|110.25|112.65|110.25|112.43|110.03|0
1649878940000|2022-04-13 19:42:20|112.54|110.14|112.43|110.03|112.54|110.14|112.43|110.03|0
1649878950000|2022-04-13 19:42:30|112.6|110.2|112.54|110.14|112.6|110.2|112.54|110.14|0
1649878960000|2022-04-13 19:42:40|112.65|110.25|112.43|110.03|112.77|110.37|112.43|110.03|0
1649878970000|2022-04-13 19:42:50|112.54|110.14|112.32|109.92|112.54|110.14|112.32|109.92|0
1649878980000|2022-04-13 19:43:00|112.43|110.03|112.54|110.14|112.54|110.14|112.37|109.97|0
1649878990000|2022-04-13 19:43:10|112.77|110.37|112.54|110.14|112.77|110.37|112.54|110.14|0
1649879000000|2022-04-13 19:43:20|112.6|110.2|112.77|110.37|112.77|110.37|112.6|110.2|0
1649879010000|2022-04-13 19:43:30|112.65|110.25|112.43|110.03|112.65|110.25|112.43|110.03|0
1649879020000|2022-04-13 19:43:40|112.31|109.91|112.2|109.8|112.31|109.91|112.2|109.8|0
1649879030000|2022-04-13 19:43:50|112.31|109.91|112.43|110.03|112.54|110.14|112.2|109.8|0
1649879040000|2022-04-13 19:44:00|112.54|110.14|112.77|110.37|112.77|110.37|112.54|110.14|0
1649879050000|2022-04-13 19:44:10|112.88|110.48|112.65|110.25|112.99|110.59|112.65|110.25|0
1649879060000|2022-04-13 19:44:20|112.71|110.31|112.77|110.37|112.77|110.37|112.65|110.25|0
1649879070000|2022-04-13 19:44:30|112.88|110.48|112.65|110.25|112.88|110.48|112.65|110.25|0
1649879080000|2022-04-13 19:44:40|112.54|110.14|112.88|110.48|112.88|110.48|112.54|110.14|0
1649879090000|2022-04-13 19:44:50|112.93|110.53|112.99|110.59|113.11|110.71|112.93|110.53|0
1649879100000|2022-04-13 19:45:00|113.33|110.93|113.33|110.93|113.45|111.05|113.33|110.93|0
1649879110000|2022-04-13 19:45:10|113.56|111.16|113.33|110.93|113.56|111.16|113.22|110.82|0
1649879120000|2022-04-13 19:45:20|113.22|110.82|112.99|110.59|113.33|110.93|112.99|110.59|0
1649879130000|2022-04-13 19:45:30|113.11|110.71|113.11|110.71|113.11|110.71|112.99|110.59|0
1649879140000|2022-04-13 19:45:40|113.33|110.93|113.56|111.16|113.56|111.16|113.22|110.82|0
1649879150000|2022-04-13 19:45:50|113.45|111.05|113.45|111.05|113.45|111.05|113.45|111.05|0
1649879160000|2022-04-13 19:46:00|113.56|111.16|113.79|111.39|113.79|111.39|113.45|111.05|0
1649879170000|2022-04-13 19:46:10|113.9|111.5|113.9|111.5|113.9|111.5|113.79|111.39|0
1649879180000|2022-04-13 19:46:20|114.02|111.62|113.79|111.39|114.02|111.62|113.79|111.39|0
1649879190000|2022-04-13 19:46:30|113.9|111.5|114.02|111.62|114.02|111.62|113.9|111.5|0
1649879200000|2022-04-13 19:46:40|113.9|111.5|113.79|111.39|113.9|111.5|113.79|111.39|0
1649879210000|2022-04-13 19:46:50|113.9|111.5|114.01|111.61|114.01|111.61|113.9|111.5|0
1649879220000|2022-04-13 19:47:00|114.13|111.73|113.96|111.56|114.13|111.73|113.9|111.5|0
1649879230000|2022-04-13 19:47:10|113.9|111.5|113.9|111.5|113.9|111.5|113.79|111.39|0
1649879240000|2022-04-13 19:47:20|114.01|111.61|113.9|111.5|114.01|111.61|113.9|111.5|0
1649879250000|2022-04-13 19:47:30|113.84|111.44|113.56|111.16|113.84|111.44|113.56|111.16|0
1649879260000|2022-04-13 19:47:40|113.45|111.05|113.44|111.04|113.45|111.05|113.44|111.04|0
1649879270000|2022-04-13 19:47:50|113.56|111.16|113.56|111.16|113.56|111.16|113.22|110.82|0
1649879280000|2022-04-13 19:48:00|113.44|111.04|113.44|111.04|113.56|111.16|113.44|111.04|0
1649879290000|2022-04-13 19:48:10|113.33|110.93|112.88|110.48|113.33|110.93|112.88|110.48|0
1649879300000|2022-04-13 19:48:20|112.99|110.59|113.1|110.7|113.22|110.82|112.99|110.59|0
1649879310000|2022-04-13 19:48:30|112.76|110.36|112.88|110.48|112.88|110.48|112.76|110.36|0
1649879320000|2022-04-13 19:48:40|112.93|110.53|112.76|110.36|112.99|110.59|112.76|110.36|0
1649879330000|2022-04-13 19:48:50|112.88|110.48|113.1|110.7|113.1|110.7|112.88|110.48|0
1649879340000|2022-04-13 19:49:00|112.88|110.48|112.65|110.25|112.88|110.48|112.54|110.14|0
1649879350000|2022-04-13 19:49:10|112.76|110.36|112.59|110.19|112.76|110.36|112.59|110.19|0
1649879360000|2022-04-13 19:49:20|112.48|110.08|112.65|110.25|112.65|110.25|112.42|110.02|0
1649879370000|2022-04-13 19:49:30|112.76|110.36|113.22|110.82|113.22|110.82|112.76|110.36|0
1649879380000|2022-04-13 19:49:40|113.1|110.7|113.1|110.7|113.1|110.7|112.99|110.59|0
1649879390000|2022-04-13 19:49:50|113.22|110.82|113.67|111.27|113.67|111.27|113.22|110.82|0
1649879400000|2022-04-13 19:50:00|113.56|111.16|112.42|110.02|113.56|111.16|112.42|110.02|0
1649879410000|2022-04-13 19:50:10|111.97|109.57|111.41|109.01|111.97|109.57|110.85|108.45|0
1649879420000|2022-04-13 19:50:20|111.75|109.35|111.63|109.23|111.75|109.35|111.52|109.12|0
1649879430000|2022-04-13 19:50:30|111.52|109.12|111.18|108.78|111.52|109.12|111.18|108.78|0
1649879440000|2022-04-13 19:50:40|111.24|108.84|110.96|108.56|111.24|108.84|110.96|108.56|0
1649879450000|2022-04-13 19:50:50|111.07|108.67|112.08|109.68|112.08|109.68|111.07|108.67|0
1649879460000|2022-04-13 19:51:00|111.86|109.46|111.52|109.12|111.97|109.57|111.52|109.12|0
1649879470000|2022-04-13 19:51:10|111.75|109.35|112.08|109.68|112.2|109.8|111.75|109.35|0
1649879480000|2022-04-13 19:51:20|112.42|110.02|112.42|110.02|112.54|110.14|112.42|110.02|0
1649879490000|2022-04-13 19:51:30|112.08|109.68|112.31|109.91|112.31|109.91|112.08|109.68|0
1649879500000|2022-04-13 19:51:40|112.2|109.8|112.08|109.68|112.2|109.8|112.08|109.68|0
1649879510000|2022-04-13 19:51:50|111.97|109.57|112.2|109.8|112.2|109.8|111.86|109.46|0
1649879520000|2022-04-13 19:52:00|111.86|109.46|111.52|109.12|111.86|109.46|111.41|109.01|0
1649879530000|2022-04-13 19:52:10|111.35|108.95|111.41|109.01|111.41|109.01|111.29|108.89|0
1649879540000|2022-04-13 19:52:20|111.29|108.89|111.41|109.01|111.41|109.01|111.29|108.89|0
1649879550000|2022-04-13 19:52:30|111.18|108.78|111.18|108.78|111.18|108.78|111.18|108.78|0
1649879560000|2022-04-13 19:52:40|111.07|108.67|111.74|109.34|111.74|109.34|111.07|108.67|0
1649879570000|2022-04-13 19:52:50|111.86|109.46|111.97|109.57|111.97|109.57|111.86|109.46|0
1649879580000|2022-04-13 19:53:00|112.2|109.8|111.41|109.01|112.2|109.8|111.41|109.01|0
1649879590000|2022-04-13 19:53:10|111.52|109.12|111.86|109.46|111.86|109.46|111.52|109.12|0
1649879600000|2022-04-13 19:53:20|111.52|109.12|111.18|108.78|111.52|109.12|111.18|108.78|0
1649879610000|2022-04-13 19:53:30|111.07|108.67|111.29|108.89|111.29|108.89|111.07|108.67|0
1649879620000|2022-04-13 19:53:40|111.41|109.01|111.18|108.78|111.41|109.01|111.18|108.78|0
1649879630000|2022-04-13 19:53:50|111.07|108.67|110.96|108.56|111.07|108.67|110.96|108.56|0
1649879640000|2022-04-13 19:54:00|110.84|108.44|110.84|108.44|110.96|108.56|110.84|108.44|0
1649879650000|2022-04-13 19:54:10|110.73|108.33|110.29|107.89|110.73|108.33|110.29|107.89|0
1649879660000|2022-04-13 19:54:20|110.4|108|110.4|108|110.51|108.11|110.29|107.89|0
1649879670000|2022-04-13 19:54:30|110.06|107.66|110.17|107.77|110.17|107.77|110.06|107.66|0
1649879680000|2022-04-13 19:54:40|110.73|108.33|110.84|108.44|110.84|108.44|110.73|108.33|0
1649879690000|2022-04-13 19:54:50|110.96|108.56|110.73|108.33|110.96|108.56|110.62|108.22|0
1649879700000|2022-04-13 19:55:00|110.17|107.77|110.4|108|110.4|108|110.17|107.77|0
1649879710000|2022-04-13 19:55:10|110.62|108.22|110.4|108|110.73|108.33|110.4|108|0
1649879720000|2022-04-13 19:55:20|110.17|107.77|110.28|107.88|110.28|107.88|110.17|107.77|0
1649879730000|2022-04-13 19:55:30|110.17|107.77|110.28|107.88|110.28|107.88|110.17|107.77|0
1649879740000|2022-04-13 19:55:40|110.06|107.66|110.28|107.88|110.28|107.88|110.06|107.66|0
1649879750000|2022-04-13 19:55:50|110.17|107.77|110.4|108|110.4|108|110.06|107.66|0
1649879760000|2022-04-13 19:56:00|110.17|107.77|110.17|107.77|110.28|107.88|110.17|107.77|0
1649879770000|2022-04-13 19:56:10|110.28|107.88|110.28|107.88|110.4|108|110.28|107.88|0
1649879780000|2022-04-13 19:56:20|110.51|108.11|110.51|108.11|110.62|108.22|110.51|108.11|0
1649879790000|2022-04-13 19:56:30|110.4|108|110.28|107.88|110.4|108|110.17|107.77|0
1649879800000|2022-04-13 19:56:40|110.17|107.77|110.4|108|110.4|108|110.17|107.77|0
1649879810000|2022-04-13 19:56:50|110.51|108.11|111.07|108.67|111.07|108.67|110.51|108.11|0
1649879820000|2022-04-13 19:57:00|110.95|108.55|110.84|108.44|111.07|108.67|110.84|108.44|0
1649879830000|2022-04-13 19:57:10|111.07|108.67|110.21|107.81|111.07|108.67|110.21|107.81|0
1649879840000|2022-04-13 19:57:20|110.1|107.7|110.21|107.81|110.33|107.93|110.1|107.7|0
1649879850000|2022-04-13 19:57:30|110.33|107.93|110.16|107.76|110.33|107.93|110.16|107.76|0
1649879860000|2022-04-13 19:57:40|110.1|107.7|110.1|107.7|110.1|107.7|109.99|107.59|0
1649879870000|2022-04-13 19:57:50|110.16|107.76|110.21|107.81|110.33|107.93|110.16|107.76|0
1649879880000|2022-04-13 19:58:00|110.1|107.7|109.66|107.26|110.1|107.7|109.66|107.26|0
1649879890000|2022-04-13 19:58:10|109.54|107.14|109.66|107.26|109.77|107.37|109.54|107.14|0
1649879900000|2022-04-13 19:58:20|109.65|107.25|109.77|107.37|109.99|107.59|109.65|107.25|0
1649879910000|2022-04-13 19:58:30|109.65|107.25|109.65|107.25|109.77|107.37|109.65|107.25|0
1649879920000|2022-04-13 19:58:40|109.54|107.14|109.77|107.37|109.77|107.37|109.54|107.14|0
1649879930000|2022-04-13 19:58:50|109.88|107.48|109.65|107.25|109.99|107.59|109.65|107.25|0
1649879940000|2022-04-13 19:59:00|109.43|107.03|108.76|106.36|109.43|107.03|108.76|106.36|0
1649879950000|2022-04-13 19:59:10|108.87|106.47|109.1|106.7|109.1|106.7|108.87|106.47|0
1649879960000|2022-04-13 19:59:20|109.21|106.81|109.32|106.92|109.32|106.92|108.87|106.47|0
1649879970000|2022-04-13 19:59:30|109.21|106.81|109.65|107.25|109.65|107.25|109.21|106.81|0
1649879980000|2022-04-13 19:59:40|109.99|107.59|110.32|107.92|110.32|107.92|109.99|107.59|0
1649879990000|2022-04-13 19:59:50|110.66|108.26|110.1|107.7|110.89|108.49|110.1|107.7|0
1649880000000|2022-04-13 20:00:00|110.44|108.04|108.99|106.59|110.44|108.04|108.99|106.59|0
1649880010000|2022-04-13 20:00:10|108.76|106.36|108.99|106.59|108.99|106.59|108.65|106.25|0
1649880020000|2022-04-13 20:00:20|109.21|106.81|109.21|106.81|109.21|106.81|109.1|106.7|0
1649880030000|2022-04-13 20:00:30|109.1|106.7|109.32|106.92|109.32|106.92|109.1|106.7|0
1649880040000|2022-04-13 20:00:40|109.21|106.81|108.98|106.58|109.21|106.81|108.98|106.58|0
1649880050000|2022-04-13 20:00:50|108.87|106.47|108.65|106.25|108.87|106.47|108.65|106.25|0
1649880060000|2022-04-13 20:01:00|108.54|106.14|108.65|106.25|108.65|106.25|108.54|106.14|0
1649880070000|2022-04-13 20:01:10|108.76|106.36|109.1|106.7|109.1|106.7|108.76|106.36|0
1649880080000|2022-04-13 20:01:20|108.98|106.58|109.21|106.81|109.32|106.92|108.98|106.58|0
1649880090000|2022-04-13 20:01:30|109.1|106.7|109.32|106.92|109.32|106.92|109.1|106.7|0
1649880100000|2022-04-13 20:01:40|109.21|106.81|108.87|106.47|109.21|106.81|108.87|106.47|0
1649880110000|2022-04-13 20:01:50|108.76|106.36|108.87|106.47|108.98|106.58|108.76|106.36|0
1649880120000|2022-04-13 20:02:00|108.93|106.53|108.87|106.47|108.98|106.58|108.87|106.47|0
1649880130000|2022-04-13 20:02:10|108.98|106.58|108.87|106.47|108.98|106.58|108.87|106.47|0
1649880150000|2022-04-13 20:02:30|108.98|106.58|108.98|106.58|109.09|106.69|108.98|106.58|0
1649880160000|2022-04-13 20:02:40|109.04|106.64|109.09|106.69|109.09|106.69|109.04|106.64|0
1649880170000|2022-04-13 20:02:50|109.21|106.81|109.43|107.03|109.43|107.03|109.21|106.81|0
1649880180000|2022-04-13 20:03:00|109.32|106.92|109.21|106.81|109.32|106.92|109.21|106.81|0
1649880190000|2022-04-13 20:03:10|109.09|106.69|108.98|106.58|109.09|106.69|108.98|106.58|0
1649880200000|2022-04-13 20:03:20|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1649880210000|2022-04-13 20:03:30|108.98|106.58|108.98|106.58|109.09|106.69|108.98|106.58|0
1649880220000|2022-04-13 20:03:40|109.09|106.69|108.98|106.58|109.09|106.69|108.98|106.58|0
1649880230000|2022-04-13 20:03:50|108.87|106.47|108.98|106.58|108.98|106.58|108.87|106.47|0
1649880240000|2022-04-13 20:04:00|108.87|106.47|109.09|106.69|109.09|106.69|108.87|106.47|0
1649880250000|2022-04-13 20:04:10|108.98|106.58|108.76|106.36|108.98|106.58|108.76|106.36|0
1649880260000|2022-04-13 20:04:20|108.65|106.25|108.43|106.03|108.65|106.25|108.43|106.03|0
1649880270000|2022-04-13 20:04:30|108.32|105.92|108.54|106.14|108.54|106.14|108.32|105.92|0
1649880280000|2022-04-13 20:04:40|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1649880290000|2022-04-13 20:04:50|108.65|106.25|108.76|106.36|108.87|106.47|108.65|106.25|0
1649880300000|2022-04-13 20:05:00|108.65|106.25|108.32|105.92|108.65|106.25|108.32|105.92|0
1649880310000|2022-04-13 20:05:10|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1649880320000|2022-04-13 20:05:20|108.32|105.92|108.32|105.92|108.32|105.92|108.32|105.92|0
1649880330000|2022-04-13 20:05:30|108.43|106.03|108.32|105.92|108.43|106.03|108.32|105.92|0
1649880350000|2022-04-13 20:05:50|108.43|106.03|108.43|106.03|108.43|106.03|108.43|106.03|0
1649880360000|2022-04-13 20:06:00|108.54|106.14|108.43|106.03|108.54|106.14|108.43|106.03|0
1649880370000|2022-04-13 20:06:10|108.65|106.25|108.54|106.14|108.65|106.25|108.54|106.14|0
1649880380000|2022-04-13 20:06:20|108.59|106.19|108.54|106.14|108.65|106.25|108.54|106.14|0
1649880390000|2022-04-13 20:06:30|108.59|106.19|108.54|106.14|108.59|106.19|108.54|106.14|0
1649880410000|2022-04-13 20:06:50|108.59|106.19|108.65|106.25|108.65|106.25|108.59|106.19|0
1649880420000|2022-04-13 20:07:00|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1649880430000|2022-04-13 20:07:10|108.65|106.25|108.54|106.14|108.65|106.25|108.54|106.14|0
1649880450000|2022-04-13 20:07:30|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1649880460000|2022-04-13 20:07:40|108.43|106.03|108.31|105.91|108.43|106.03|108.31|105.91|0
1649880480000|2022-04-13 20:08:00|108.37|105.97|108.42|106.02|108.42|106.02|108.37|105.97|0
1649880510000|2022-04-13 20:08:30|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1649880520000|2022-04-13 20:08:40|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1649880540000|2022-04-13 20:09:00|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649880550000|2022-04-13 20:09:10|108.98|106.58|108.87|106.47|108.98|106.58|108.87|106.47|0
1649880560000|2022-04-13 20:09:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649880570000|2022-04-13 20:09:30|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649880590000|2022-04-13 20:09:50|108.76|106.36|108.87|106.47|108.87|106.47|108.76|106.36|0
1649880600000|2022-04-13 20:10:00|108.76|106.36|108.87|106.47|108.87|106.47|108.76|106.36|0
1649880610000|2022-04-13 20:10:10|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1649880620000|2022-04-13 20:10:20|108.76|106.36|108.64|106.24|108.76|106.36|108.64|106.24|0
1649880630000|2022-04-13 20:10:30|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649880640000|2022-04-13 20:10:40|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1649880670000|2022-04-13 20:11:10|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649880680000|2022-04-13 20:11:20|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649880690000|2022-04-13 20:11:30|108.7|106.3|108.87|106.47|108.87|106.47|108.7|106.3|0
1649880710000|2022-04-13 20:11:50|108.75|106.35|108.75|106.35|108.75|106.35|108.75|106.35|0
1649880730000|2022-04-13 20:12:10|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649880750000|2022-04-13 20:12:30|108.75|106.35|108.75|106.35|108.75|106.35|108.75|106.35|0
1649880760000|2022-04-13 20:12:40|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1649880770000|2022-04-13 20:12:50|108.53|106.13|108.64|106.24|108.64|106.24|108.53|106.13|0
1649880780000|2022-04-13 20:13:00|108.75|106.35|108.75|106.35|108.75|106.35|108.64|106.24|0
1649880790000|2022-04-13 20:13:10|108.98|106.58|108.98|106.58|108.98|106.58|108.86|106.46|0
1649880800000|2022-04-13 20:13:20|109.09|106.69|109.31|106.91|109.31|106.91|109.09|106.69|0
1649880810000|2022-04-13 20:13:30|109.25|106.85|109.31|106.91|109.31|106.91|109.2|106.8|0
1649880820000|2022-04-13 20:13:40|109.2|106.8|109.2|106.8|109.2|106.8|109.2|106.8|0
1649880830000|2022-04-13 20:13:50|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1649880840000|2022-04-13 20:14:00|108.86|106.46|108.81|106.41|108.86|106.46|108.75|106.35|0
1649880850000|2022-04-13 20:14:10|108.75|106.35|108.64|106.24|108.75|106.35|108.64|106.24|0
1649880870000|2022-04-13 20:14:30|108.53|106.13|108.42|106.02|108.53|106.13|108.42|106.02|0
1649880890000|2022-04-13 20:14:50|108.31|105.91|108.31|105.91|108.31|105.91|108.31|105.91|0
1649880910000|2022-04-13 20:15:10|108.51|105.71|108.62|105.82|108.62|105.82|108.51|105.71|0
1649880920000|2022-04-13 20:15:20|108.51|105.71|108.62|105.82|108.62|105.82|108.51|105.71|0
1649880930000|2022-04-13 20:15:30|108.73|105.93|108.73|105.93|108.73|105.93|108.73|105.93|0
1649880940000|2022-04-13 20:15:40|108.84|106.04|108.84|106.04|108.84|106.04|108.84|106.04|0
1649880950000|2022-04-13 20:15:50|108.73|105.93|108.73|105.93|108.73|105.93|108.73|105.93|0
1649880990000|2022-04-13 20:16:30|109.06|106.26|109.17|106.37|109.28|106.48|109.06|106.26|0
1649881020000|2022-04-13 20:17:00|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881030000|2022-04-13 20:17:10|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881060000|2022-04-13 20:17:40|109.28|106.48|109.17|106.37|109.28|106.48|109.17|106.37|0
1649881110000|2022-04-13 20:18:30|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881120000|2022-04-13 20:18:40|109.17|106.37|109.11|106.31|109.17|106.37|109.06|106.26|0
1649881130000|2022-04-13 20:18:50|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881160000|2022-04-13 20:19:20|109.06|106.26|108.95|106.15|109.06|106.26|108.95|106.15|0
1649881170000|2022-04-13 20:19:30|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881200000|2022-04-13 20:20:00|109.17|106.37|109.17|106.37|109.17|106.37|109.06|106.26|0
1649881210000|2022-04-13 20:20:10|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881220000|2022-04-13 20:20:20|108.95|106.15|108.95|106.15|108.95|106.15|108.95|106.15|0
1649881290000|2022-04-13 20:21:30|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881320000|2022-04-13 20:22:00|108.95|106.15|108.95|106.15|108.95|106.15|108.95|106.15|0
1649881380000|2022-04-13 20:23:00|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881460000|2022-04-13 20:24:20|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881490000|2022-04-13 20:24:50|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881500000|2022-04-13 20:25:00|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881510000|2022-04-13 20:25:10|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881520000|2022-04-13 20:25:20|108.95|106.15|109.06|106.26|109.06|106.26|108.95|106.15|0
1649881540000|2022-04-13 20:25:40|109.17|106.37|109.11|106.31|109.17|106.37|109.11|106.31|0
1649881550000|2022-04-13 20:25:50|109.06|106.26|109.06|106.26|109.06|106.26|109.06|106.26|0
1649881560000|2022-04-13 20:26:00|109.11|106.31|109.11|106.31|109.11|106.31|109.11|106.31|0
1649881570000|2022-04-13 20:26:10|109.06|106.26|109.11|106.31|109.17|106.37|109.06|106.26|0
1649881580000|2022-04-13 20:26:20|109.06|106.26|108.94|106.14|109.06|106.26|108.94|106.14|0
1649881590000|2022-04-13 20:26:30|109.06|106.26|109.06|106.26|109.17|106.37|109.06|106.26|0
1649881600000|2022-04-13 20:26:40|108.94|106.14|109.28|106.48|109.28|106.48|108.94|106.14|0
1649881620000|2022-04-13 20:27:00|109.17|106.37|109.05|106.25|109.17|106.37|109.05|106.25|0
1649881640000|2022-04-13 20:27:20|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881650000|2022-04-13 20:27:30|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649881670000|2022-04-13 20:27:50|109.17|106.37|109.17|106.37|109.17|106.37|109.17|106.37|0
1649881710000|2022-04-13 20:28:30|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649881730000|2022-04-13 20:28:50|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649881760000|2022-04-13 20:29:20|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649881830000|2022-04-13 20:30:30|109.05|106.25|108.94|106.14|109.05|106.25|108.94|106.14|0
1649881990000|2022-04-13 20:33:10|109.05|106.25|108.99|106.19|109.05|106.25|108.99|106.19|0
1649882000000|2022-04-13 20:33:20|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649882060000|2022-04-13 20:34:20|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649882170000|2022-04-13 20:36:10|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649882180000|2022-04-13 20:36:20|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649882230000|2022-04-13 20:37:10|108.94|106.14|109.05|106.25|109.05|106.25|108.94|106.14|0
1649882260000|2022-04-13 20:37:40|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649882290000|2022-04-13 20:38:10|109.1|106.3|109.1|106.3|109.1|106.3|109.1|106.3|0
1649882300000|2022-04-13 20:38:20|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649882320000|2022-04-13 20:38:40|108.94|106.14|108.99|106.19|108.99|106.19|108.94|106.14|0
1649882330000|2022-04-13 20:38:50|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649882370000|2022-04-13 20:39:30|108.99|106.19|108.93|106.13|108.99|106.19|108.93|106.13|0
1649882380000|2022-04-13 20:39:40|108.99|106.19|108.93|106.13|108.99|106.19|108.93|106.13|0
1649882400000|2022-04-13 20:40:00|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649882450000|2022-04-13 20:40:50|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882490000|2022-04-13 20:41:30|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649882510000|2022-04-13 20:41:50|108.93|106.13|109.04|106.24|109.04|106.24|108.93|106.13|0
1649882540000|2022-04-13 20:42:20|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649882580000|2022-04-13 20:43:00|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882600000|2022-04-13 20:43:20|109.27|106.47|109.1|106.3|109.27|106.47|109.04|106.24|0
1649882610000|2022-04-13 20:43:30|109.04|106.24|109.1|106.3|109.1|106.3|109.04|106.24|0
1649882620000|2022-04-13 20:43:40|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882650000|2022-04-13 20:44:10|109.04|106.24|109.15|106.35|109.15|106.35|109.04|106.24|0
1649882680000|2022-04-13 20:44:40|109.04|106.24|109.15|106.35|109.15|106.35|109.04|106.24|0
1649882700000|2022-04-13 20:45:00|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882760000|2022-04-13 20:46:00|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649882790000|2022-04-13 20:46:30|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882800000|2022-04-13 20:46:40|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882810000|2022-04-13 20:46:50|109.26|106.46|109.26|106.46|109.26|106.46|109.26|106.46|0
1649882820000|2022-04-13 20:47:00|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882850000|2022-04-13 20:47:30|109.26|106.46|109.26|106.46|109.26|106.46|109.26|106.46|0
1649882860000|2022-04-13 20:47:40|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882870000|2022-04-13 20:47:50|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882880000|2022-04-13 20:48:00|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649882890000|2022-04-13 20:48:10|109.04|106.24|109.09|106.29|109.15|106.35|109.04|106.24|0
1649882900000|2022-04-13 20:48:20|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882910000|2022-04-13 20:48:30|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882930000|2022-04-13 20:48:50|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649882940000|2022-04-13 20:49:00|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649882980000|2022-04-13 20:49:40|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649883020000|2022-04-13 20:50:20|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649883030000|2022-04-13 20:50:30|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649883040000|2022-04-13 20:50:40|108.93|106.13|108.93|106.13|108.98|106.18|108.93|106.13|0
1649883080000|2022-04-13 20:51:20|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649883110000|2022-04-13 20:51:50|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649883120000|2022-04-13 20:52:00|109.04|106.24|109.04|106.24|109.04|106.24|109.04|106.24|0
1649883170000|2022-04-13 20:52:50|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649883200000|2022-04-13 20:53:20|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649883220000|2022-04-13 20:53:40|109.04|106.24|108.92|106.12|109.04|106.24|108.92|106.12|0
1649883260000|2022-04-13 20:54:20|108.98|106.18|108.92|106.12|108.98|106.18|108.92|106.12|0
1649883280000|2022-04-13 20:54:40|109.04|106.24|108.92|106.12|109.04|106.24|108.92|106.12|0
1649883300000|2022-04-13 20:55:00|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649883310000|2022-04-13 20:55:10|108.92|106.12|108.98|106.18|108.98|106.18|108.92|106.12|0
1649883320000|2022-04-13 20:55:20|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649883330000|2022-04-13 20:55:30|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649883420000|2022-04-13 20:57:00|109.03|106.23|109.03|106.23|109.03|106.23|108.98|106.18|0
1649883430000|2022-04-13 20:57:10|109.14|106.34|109.03|106.23|109.14|106.34|109.03|106.23|0
1649883470000|2022-04-13 20:57:50|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649883480000|2022-04-13 20:58:00|108.92|106.12|108.92|106.12|109.03|106.23|108.92|106.12|0
1649883520000|2022-04-13 20:58:40|108.81|106.01|108.7|105.9|108.81|106.01|108.7|105.9|0
1649883560000|2022-04-13 20:59:20|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649883570000|2022-04-13 20:59:30|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649883590000|2022-04-13 20:59:50|108.53|105.73|108.64|105.84|108.64|105.84|108.53|105.73|0
1649883600000|2022-04-13 21:00:00|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649883620000|2022-04-13 21:00:20|108.72|105.92|108.72|105.92|108.72|105.92|108.72|105.92|0
1649883630000|2022-04-13 21:00:30|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649883650000|2022-04-13 21:00:50|108.72|105.92|108.72|105.92|108.72|105.92|108.72|105.92|0
1649883670000|2022-04-13 21:01:10|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649883690000|2022-04-13 21:01:30|108.72|105.92|108.72|105.92|108.72|105.92|108.72|105.92|0
1649883710000|2022-04-13 21:01:50|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649883720000|2022-04-13 21:02:00|108.72|105.92|108.72|105.92|108.72|105.92|108.72|105.92|0
1649883730000|2022-04-13 21:02:10|108.75|105.95|108.75|105.95|108.75|105.95|108.75|105.95|0
1649883740000|2022-04-13 21:02:20|108.69|105.89|108.64|105.84|108.69|105.89|108.64|105.84|0
1649883760000|2022-04-13 21:02:40|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649883780000|2022-04-13 21:03:00|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649883790000|2022-04-13 21:03:10|108.77|105.97|108.77|105.97|108.77|105.97|108.77|105.97|0
1649883820000|2022-04-13 21:03:40|108.78|105.98|108.78|105.98|108.78|105.98|108.78|105.98|0
1649883850000|2022-04-13 21:04:10|108.77|105.97|108.67|105.87|108.77|105.97|108.67|105.87|0
1649883860000|2022-04-13 21:04:20|108.77|105.97|108.77|105.97|108.77|105.97|108.64|105.84|0
1649883900000|2022-04-13 21:05:00|108.64|105.84|108.77|105.97|108.77|105.97|108.64|105.84|0
1649883910000|2022-04-13 21:05:10|108.67|105.87|108.77|105.97|108.77|105.97|108.67|105.87|0
1649883920000|2022-04-13 21:05:20|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649883960000|2022-04-13 21:06:00|108.66|105.86|108.57|105.77|108.66|105.86|108.57|105.77|0
1649884000000|2022-04-13 21:06:40|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649884010000|2022-04-13 21:06:50|108.57|105.77|108.56|105.76|108.57|105.77|108.56|105.76|0
1649884030000|2022-04-13 21:07:10|108.57|105.77|108.57|105.77|108.57|105.77|108.56|105.76|0
1649884050000|2022-04-13 21:07:30|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649884080000|2022-04-13 21:08:00|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884170000|2022-04-13 21:09:30|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649884190000|2022-04-13 21:09:50|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884220000|2022-04-13 21:10:20|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649884230000|2022-04-13 21:10:30|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884400000|2022-04-13 21:13:20|108.56|105.76|108.54|105.74|108.56|105.76|108.52|105.72|0
1649884420000|2022-04-13 21:13:40|108.56|105.76|108.56|105.76|108.56|105.76|108.56|105.76|0
1649884440000|2022-04-13 21:14:00|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884470000|2022-04-13 21:14:30|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1649884490000|2022-04-13 21:14:50|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884550000|2022-04-13 21:15:50|108.55|105.75|108.55|105.75|108.55|105.75|108.55|105.75|0
1649884580000|2022-04-13 21:16:20|108.63|105.83|108.55|105.75|108.63|105.83|108.55|105.75|0
1649884610000|2022-04-13 21:16:50|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649884630000|2022-04-13 21:17:10|108.55|105.75|108.55|105.75|108.55|105.75|108.54|105.74|0
1649884650000|2022-04-13 21:17:30|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649884700000|2022-04-13 21:18:20|108.65|105.85|108.65|105.85|108.65|105.85|108.57|105.77|0
1649884720000|2022-04-13 21:18:40|108.66|105.86|108.66|105.86|108.66|105.86|108.66|105.86|0
1649884820000|2022-04-13 21:20:20|108.8|106|108.8|106|108.8|106|108.8|106|0
1649884840000|2022-04-13 21:20:40|108.84|106.04|108.84|106.04|108.84|106.04|108.84|106.04|0
1649884850000|2022-04-13 21:20:50|108.87|106.07|108.87|106.07|108.87|106.07|108.87|106.07|0
1649884860000|2022-04-13 21:21:00|108.89|106.09|109|106.2|109|106.2|108.89|106.09|0
1649884950000|2022-04-13 21:22:30|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649884980000|2022-04-13 21:23:00|109|106.2|109.01|106.21|109.01|106.21|109|106.2|0
1649884990000|2022-04-13 21:23:10|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649885000000|2022-04-13 21:23:20|109.01|106.21|109.01|106.21|109.01|106.21|109.01|106.21|0
1649885010000|2022-04-13 21:23:30|108.98|106.18|109.03|106.23|109.03|106.23|108.98|106.18|0
1649885020000|2022-04-13 21:23:40|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649885040000|2022-04-13 21:24:00|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649885050000|2022-04-13 21:24:10|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649885070000|2022-04-13 21:24:30|108.96|106.16|108.98|106.18|108.98|106.18|108.96|106.16|0
1649885160000|2022-04-13 21:26:00|108.95|106.15|108.95|106.15|108.95|106.15|108.95|106.15|0
1649885240000|2022-04-13 21:27:20|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649885330000|2022-04-13 21:28:50|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649885350000|2022-04-13 21:29:10|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649885530000|2022-04-13 21:32:10|108.96|106.16|108.96|106.16|108.96|106.16|108.96|106.16|0
1649885800000|2022-04-13 21:36:40|108.97|106.17|108.97|106.17|108.97|106.17|108.97|106.17|0
1649885940000|2022-04-13 21:39:00|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1649885980000|2022-04-13 21:39:40|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649886360000|2022-04-13 21:46:00|108.97|106.17|108.97|106.17|108.97|106.17|108.97|106.17|0
1649886430000|2022-04-13 21:47:10|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649886440000|2022-04-13 21:47:20|108.95|106.15|108.95|106.15|108.95|106.15|108.95|106.15|0
1649886480000|2022-04-13 21:48:00|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649886510000|2022-04-13 21:48:30|108.93|106.13|108.88|106.08|108.93|106.13|108.88|106.08|0
1649886540000|2022-04-13 21:49:00|108.93|106.13|108.93|106.13|108.93|106.13|108.93|106.13|0
1649886600000|2022-04-13 21:50:00|108.96|106.16|108.96|106.16|108.96|106.16|108.96|106.16|0
1649886630000|2022-04-13 21:50:30|108.95|106.15|108.95|106.15|108.95|106.15|108.95|106.15|0
1649886730000|2022-04-13 21:52:10|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649886740000|2022-04-13 21:52:20|108.96|106.16|108.96|106.16|108.96|106.16|108.96|106.16|0
1649886810000|2022-04-13 21:53:30|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649886980000|2022-04-13 21:56:20|108.96|106.16|108.96|106.16|108.96|106.16|108.96|106.16|0
1649887010000|2022-04-13 21:56:50|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649887050000|2022-04-13 21:57:30|108.86|106.06|108.86|106.06|108.87|106.07|108.86|106.06|0
1649887200000|2022-04-13 22:00:00|108.71|105.91|108.82|106.02|108.82|106.02|108.6|105.8|0
1649887210000|2022-04-13 22:00:10|108.6|105.8|108.77|105.97|108.77|105.97|108.6|105.8|0
1649887220000|2022-04-13 22:00:20|108.88|106.08|108.88|106.08|108.88|106.08|108.88|106.08|0
1649887230000|2022-04-13 22:00:30|108.99|106.19|108.99|106.19|108.99|106.19|108.99|106.19|0
1649887250000|2022-04-13 22:00:50|108.88|106.08|108.88|106.08|108.99|106.19|108.88|106.08|0
1649887260000|2022-04-13 22:01:00|108.93|106.13|108.88|106.08|108.93|106.13|108.88|106.08|0
1649887270000|2022-04-13 22:01:10|108.93|106.13|108.77|105.97|108.93|106.13|108.77|105.97|0
1649887280000|2022-04-13 22:01:20|108.65|105.85|108.65|105.85|108.77|105.97|108.65|105.85|0
1649887300000|2022-04-13 22:01:40|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887310000|2022-04-13 22:01:50|108.71|105.91|108.65|105.85|108.71|105.91|108.65|105.85|0
1649887320000|2022-04-13 22:02:00|108.6|105.8|108.65|105.85|108.65|105.85|108.6|105.8|0
1649887330000|2022-04-13 22:02:10|108.6|105.8|108.65|105.85|108.65|105.85|108.6|105.8|0
1649887350000|2022-04-13 22:02:30|108.71|105.91|108.65|105.85|108.71|105.91|108.6|105.8|0
1649887360000|2022-04-13 22:02:40|108.76|105.96|108.65|105.85|108.76|105.96|108.65|105.85|0
1649887370000|2022-04-13 22:02:50|108.6|105.8|108.65|105.85|108.65|105.85|108.6|105.8|0
1649887380000|2022-04-13 22:03:00|108.6|105.8|108.54|105.74|108.65|105.85|108.54|105.74|0
1649887400000|2022-04-13 22:03:20|108.43|105.63|108.43|105.63|108.54|105.74|108.43|105.63|0
1649887440000|2022-04-13 22:04:00|108.48|105.68|108.48|105.68|108.48|105.68|108.48|105.68|0
1649887450000|2022-04-13 22:04:10|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1649887470000|2022-04-13 22:04:30|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887480000|2022-04-13 22:04:40|108.48|105.68|108.48|105.68|108.54|105.74|108.48|105.68|0
1649887490000|2022-04-13 22:04:50|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887510000|2022-04-13 22:05:10|108.43|105.63|108.48|105.68|108.54|105.74|108.43|105.63|0
1649887520000|2022-04-13 22:05:20|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887530000|2022-04-13 22:05:30|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649887540000|2022-04-13 22:05:40|108.54|105.74|108.59|105.79|108.59|105.79|108.54|105.74|0
1649887550000|2022-04-13 22:05:50|108.65|105.85|108.65|105.85|108.65|105.85|108.65|105.85|0
1649887570000|2022-04-13 22:06:10|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649887580000|2022-04-13 22:06:20|108.76|105.96|108.65|105.85|108.76|105.96|108.65|105.85|0
1649887600000|2022-04-13 22:06:40|108.54|105.74|108.59|105.79|108.59|105.79|108.54|105.74|0
1649887620000|2022-04-13 22:07:00|108.65|105.85|108.65|105.85|108.65|105.85|108.65|105.85|0
1649887650000|2022-04-13 22:07:30|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649887660000|2022-04-13 22:07:40|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887730000|2022-04-13 22:08:50|108.48|105.68|108.54|105.74|108.54|105.74|108.48|105.68|0
1649887740000|2022-04-13 22:09:00|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1649887760000|2022-04-13 22:09:20|108.48|105.68|108.43|105.63|108.54|105.74|108.43|105.63|0
1649887770000|2022-04-13 22:09:30|108.48|105.68|108.48|105.68|108.48|105.68|108.48|105.68|0
1649887780000|2022-04-13 22:09:40|108.54|105.74|108.54|105.74|108.54|105.74|108.54|105.74|0
1649887800000|2022-04-13 22:10:00|108.59|105.79|108.54|105.74|108.59|105.79|108.54|105.74|0
1649887820000|2022-04-13 22:10:20|108.48|105.68|108.54|105.74|108.54|105.74|108.48|105.68|0
1649887860000|2022-04-13 22:11:00|108.59|105.79|108.54|105.74|108.59|105.79|108.54|105.74|0
1649887870000|2022-04-13 22:11:10|108.59|105.79|108.54|105.74|108.59|105.79|108.54|105.74|0
1649887880000|2022-04-13 22:11:20|108.48|105.68|108.43|105.63|108.48|105.68|108.43|105.63|0
1649887910000|2022-04-13 22:11:50|108.48|105.68|108.54|105.74|108.54|105.74|108.48|105.68|0
1649887920000|2022-04-13 22:12:00|108.43|105.63|108.43|105.63|108.43|105.63|108.43|105.63|0
1649887930000|2022-04-13 22:12:10|108.42|105.62|108.42|105.62|108.42|105.62|108.42|105.62|0
1649887940000|2022-04-13 22:12:20|108.48|105.68|108.48|105.68|108.48|105.68|108.48|105.68|0
1649887950000|2022-04-13 22:12:30|108.42|105.62|108.42|105.62|108.42|105.62|108.42|105.62|0
1649887970000|2022-04-13 22:12:50|108.48|105.68|108.54|105.74|108.54|105.74|108.48|105.68|0
1649888000000|2022-04-13 22:13:20|108.53|105.73|108.42|105.62|108.53|105.73|108.42|105.62|0
1649888010000|2022-04-13 22:13:30|108.53|105.73|108.53|105.73|108.53|105.73|108.53|105.73|0
1649888020000|2022-04-13 22:13:40|108.48|105.68|108.48|105.68|108.53|105.73|108.48|105.68|0
1649888030000|2022-04-13 22:13:50|108.53|105.73|108.48|105.68|108.53|105.73|108.48|105.68|0
1649888040000|2022-04-13 22:14:00|108.53|105.73|108.53|105.73|108.53|105.73|108.53|105.73|0
1649888060000|2022-04-13 22:14:20|108.65|105.85|108.64|105.84|108.65|105.85|108.64|105.84|0
1649888100000|2022-04-13 22:15:00|108.53|105.73|108.64|105.84|108.64|105.84|108.53|105.73|0
1649888110000|2022-04-13 22:15:10|108.76|105.96|108.76|105.96|108.76|105.96|108.76|105.96|0
1649888120000|2022-04-13 22:15:20|108.81|106.01|108.76|105.96|108.81|106.01|108.76|105.96|0
1649888130000|2022-04-13 22:15:30|108.87|106.07|108.98|106.18|108.98|106.18|108.87|106.07|0
1649888140000|2022-04-13 22:15:40|108.87|106.07|108.98|106.18|108.98|106.18|108.87|106.07|0
1649888160000|2022-04-13 22:16:00|109.03|106.23|109.09|106.29|109.09|106.29|109.03|106.23|0
1649888170000|2022-04-13 22:16:10|108.98|106.18|108.87|106.07|108.98|106.18|108.87|106.07|0
1649888200000|2022-04-13 22:16:40|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649888210000|2022-04-13 22:16:50|108.87|106.07|108.87|106.07|108.87|106.07|108.87|106.07|0
1649888220000|2022-04-13 22:17:00|108.92|106.12|108.98|106.18|108.98|106.18|108.92|106.12|0
1649888230000|2022-04-13 22:17:10|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649888240000|2022-04-13 22:17:20|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1649888250000|2022-04-13 22:17:30|109.03|106.23|109.2|106.4|109.2|106.4|109.03|106.23|0
1649888270000|2022-04-13 22:17:50|109.14|106.34|109.09|106.29|109.14|106.34|109.09|106.29|0
1649888280000|2022-04-13 22:18:00|109.03|106.23|109.09|106.29|109.09|106.29|109.03|106.23|0
1649888300000|2022-04-13 22:18:20|109.03|106.23|109.09|106.29|109.09|106.29|109.03|106.23|0
1649888310000|2022-04-13 22:18:30|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649888320000|2022-04-13 22:18:40|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649888360000|2022-04-13 22:19:20|108.97|106.17|108.97|106.17|108.97|106.17|108.97|106.17|0
1649888390000|2022-04-13 22:19:50|108.86|106.06|108.86|106.06|108.86|106.06|108.86|106.06|0
1649888400000|2022-04-13 22:20:00|108.92|106.12|108.97|106.17|108.97|106.17|108.92|106.12|0
1649888410000|2022-04-13 22:20:10|109.03|106.23|109.03|106.23|109.03|106.23|109.03|106.23|0
1649888420000|2022-04-13 22:20:20|108.97|106.17|108.97|106.17|108.97|106.17|108.97|106.17|0
1649888430000|2022-04-13 22:20:30|108.92|106.12|108.92|106.12|108.92|106.12|108.92|106.12|0
1649888440000|2022-04-13 22:20:40|108.86|106.06|108.86|106.06|108.92|106.12|108.86|106.06|0
1649888450000|2022-04-13 22:20:50|108.75|105.95|108.86|106.06|108.86|106.06|108.75|105.95|0
1649888460000|2022-04-13 22:21:00|108.8|106|108.75|105.95|108.8|106|108.75|105.95|0
1649888470000|2022-04-13 22:21:10|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649888480000|2022-04-13 22:21:20|108.75|105.95|108.75|105.95|108.75|105.95|108.75|105.95|0
1649888570000|2022-04-13 22:22:50|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649888590000|2022-04-13 22:23:10|108.53|105.73|108.53|105.73|108.53|105.73|108.53|105.73|0
1649888630000|2022-04-13 22:23:50|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649888690000|2022-04-13 22:24:50|108.53|105.73|108.53|105.73|108.53|105.73|108.53|105.73|0
1649888730000|2022-04-13 22:25:30|108.64|105.84|108.75|105.95|108.75|105.95|108.64|105.84|0
1649888770000|2022-04-13 22:26:10|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649888820000|2022-04-13 22:27:00|108.75|105.95|108.75|105.95|108.75|105.95|108.75|105.95|0
1649888850000|2022-04-13 22:27:30|108.69|105.89|108.41|105.61|108.69|105.89|108.41|105.61|0
1649888860000|2022-04-13 22:27:40|108.52|105.72|108.41|105.61|108.52|105.72|108.41|105.61|0
1649888870000|2022-04-13 22:27:50|108.52|105.72|108.64|105.84|108.64|105.84|108.52|105.72|0
1649888900000|2022-04-13 22:28:20|108.58|105.78|108.63|105.83|108.63|105.83|108.58|105.78|0
1649889000000|2022-04-13 22:30:00|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1649889040000|2022-04-13 22:30:40|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649889060000|2022-04-13 22:31:00|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1649889090000|2022-04-13 22:31:30|108.85|106.05|108.85|106.05|108.85|106.05|108.85|106.05|0
1649889110000|2022-04-13 22:31:50|108.97|106.17|108.97|106.17|108.97|106.17|108.97|106.17|0
1649889130000|2022-04-13 22:32:10|109.08|106.28|109.08|106.28|109.08|106.28|109.08|106.28|0
1649889160000|2022-04-13 22:32:40|109.19|106.39|109.19|106.39|109.19|106.39|109.19|106.39|0
1649889170000|2022-04-13 22:32:50|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1649889180000|2022-04-13 22:33:00|109.41|106.61|109.3|106.5|109.41|106.61|109.3|106.5|0
1649889190000|2022-04-13 22:33:10|109.35|106.55|109.41|106.61|109.41|106.61|109.3|106.5|0
1649889210000|2022-04-13 22:33:30|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1649889220000|2022-04-13 22:33:40|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1649889230000|2022-04-13 22:33:50|109.35|106.55|109.35|106.55|109.35|106.55|109.35|106.55|0
1649889240000|2022-04-13 22:34:00|109.3|106.5|109.41|106.61|109.41|106.61|109.3|106.5|0
1649889260000|2022-04-13 22:34:20|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649889290000|2022-04-13 22:34:50|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1649889300000|2022-04-13 22:35:00|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649889350000|2022-04-13 22:35:50|109.57|106.77|109.57|106.77|109.57|106.77|109.57|106.77|0
1649889360000|2022-04-13 22:36:00|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649889370000|2022-04-13 22:36:10|109.74|106.94|109.63|106.83|109.74|106.94|109.63|106.83|0
1649889380000|2022-04-13 22:36:20|109.68|106.88|109.85|107.05|109.85|107.05|109.68|106.88|0
1649889420000|2022-04-13 22:37:00|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649889440000|2022-04-13 22:37:20|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649889450000|2022-04-13 22:37:30|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649889480000|2022-04-13 22:38:00|109.79|106.99|109.79|106.99|109.85|107.05|109.79|106.99|0
1649889490000|2022-04-13 22:38:10|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649889510000|2022-04-13 22:38:30|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649889520000|2022-04-13 22:38:40|109.74|106.94|109.85|107.05|109.85|107.05|109.74|106.94|0
1649889530000|2022-04-13 22:38:50|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649889540000|2022-04-13 22:39:00|109.85|107.05|109.74|106.94|109.85|107.05|109.74|106.94|0
1649889550000|2022-04-13 22:39:10|109.52|106.72|109.63|106.83|109.63|106.83|109.52|106.72|0
1649889570000|2022-04-13 22:39:30|109.57|106.77|109.57|106.77|109.57|106.77|109.57|106.77|0
1649889580000|2022-04-13 22:39:40|109.52|106.72|109.57|106.77|109.57|106.77|109.52|106.72|0
1649889590000|2022-04-13 22:39:50|109.63|106.83|109.68|106.88|109.68|106.88|109.63|106.83|0
1649889600000|2022-04-13 22:40:00|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649889610000|2022-04-13 22:40:10|109.79|106.99|109.85|107.05|109.85|107.05|109.74|106.94|0
1649889630000|2022-04-13 22:40:30|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649889640000|2022-04-13 22:40:40|109.79|106.99|109.74|106.94|109.79|106.99|109.74|106.94|0
1649889650000|2022-04-13 22:40:50|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649889700000|2022-04-13 22:41:40|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649889750000|2022-04-13 22:42:30|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1649889760000|2022-04-13 22:42:40|109.96|107.16|109.96|107.16|110.01|107.21|109.96|107.16|0
1649889770000|2022-04-13 22:42:50|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1649889780000|2022-04-13 22:43:00|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649889790000|2022-04-13 22:43:10|110.01|107.21|109.96|107.16|110.01|107.21|109.96|107.16|0
1649889800000|2022-04-13 22:43:20|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649889820000|2022-04-13 22:43:40|109.79|106.99|109.74|106.94|109.85|107.05|109.74|106.94|0
1649889830000|2022-04-13 22:43:50|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649889910000|2022-04-13 22:45:10|109.9|107.1|109.96|107.16|109.96|107.16|109.9|107.1|0
1649889960000|2022-04-13 22:46:00|110.01|107.21|110.07|107.27|110.07|107.27|110.01|107.21|0
1649889970000|2022-04-13 22:46:10|109.96|107.16|110.07|107.27|110.07|107.27|109.96|107.16|0
1649889980000|2022-04-13 22:46:20|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649890030000|2022-04-13 22:47:10|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1649890040000|2022-04-13 22:47:20|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649890150000|2022-04-13 22:49:10|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649890160000|2022-04-13 22:49:20|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649890190000|2022-04-13 22:49:50|110.01|107.21|110.07|107.27|110.07|107.27|110.01|107.21|0
1649890240000|2022-04-13 22:50:40|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649890380000|2022-04-13 22:53:00|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1649890400000|2022-04-13 22:53:20|109.95|107.15|110.06|107.26|110.06|107.26|109.95|107.15|0
1649890410000|2022-04-13 22:53:30|109.95|107.15|110.06|107.26|110.06|107.26|109.95|107.15|0
1649890430000|2022-04-13 22:53:50|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1649890450000|2022-04-13 22:54:10|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1649890490000|2022-04-13 22:54:50|110.18|107.38|110.29|107.49|110.29|107.49|110.18|107.38|0
1649890500000|2022-04-13 22:55:00|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1649890530000|2022-04-13 22:55:30|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1649890620000|2022-04-13 22:57:00|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1649890660000|2022-04-13 22:57:40|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1649890690000|2022-04-13 22:58:10|110.23|107.43|110.28|107.48|110.28|107.48|110.23|107.43|0
1649890700000|2022-04-13 22:58:20|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1649890710000|2022-04-13 22:58:30|110.17|107.37|110.23|107.43|110.23|107.43|110.17|107.37|0
1649890720000|2022-04-13 22:58:40|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1649890730000|2022-04-13 22:58:50|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1649890740000|2022-04-13 22:59:00|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1649890750000|2022-04-13 22:59:10|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1649890760000|2022-04-13 22:59:20|110.28|107.48|110.34|107.54|110.34|107.54|110.28|107.48|0
1649890770000|2022-04-13 22:59:30|110.4|107.6|110.34|107.54|110.4|107.6|110.34|107.54|0
1649890780000|2022-04-13 22:59:40|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1649890800000|2022-04-13 23:00:00|110.34|107.54|110.4|107.6|110.4|107.6|110.28|107.48|0
1649890830000|2022-04-13 23:00:30|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1649890840000|2022-04-13 23:00:40|110.34|107.54|110.39|107.59|110.39|107.59|110.34|107.54|0
1649890850000|2022-04-13 23:00:50|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1649890860000|2022-04-13 23:01:00|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1649890880000|2022-04-13 23:01:20|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1649890950000|2022-04-13 23:02:30|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1649890960000|2022-04-13 23:02:40|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649890980000|2022-04-13 23:03:00|109.83|107.03|109.72|106.92|109.83|107.03|109.72|106.92|0
1649891000000|2022-04-13 23:03:20|109.83|107.03|109.83|107.03|109.83|107.03|109.83|107.03|0
1649891010000|2022-04-13 23:03:30|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649891030000|2022-04-13 23:03:50|109.89|107.09|109.83|107.03|109.89|107.09|109.83|107.03|0
1649891040000|2022-04-13 23:04:00|109.89|107.09|109.83|107.03|109.89|107.09|109.83|107.03|0
1649891090000|2022-04-13 23:04:50|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1649891100000|2022-04-13 23:05:00|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649891110000|2022-04-13 23:05:10|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649891170000|2022-04-13 23:06:10|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649891190000|2022-04-13 23:06:30|109.44|106.64|109.5|106.7|109.5|106.7|109.44|106.64|0
1649891200000|2022-04-13 23:06:40|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649891250000|2022-04-13 23:07:30|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649891260000|2022-04-13 23:07:40|109.55|106.75|109.55|106.75|109.61|106.81|109.55|106.75|0
1649891270000|2022-04-13 23:07:50|109.72|106.92|109.83|107.03|109.83|107.03|109.72|106.92|0
1649891280000|2022-04-13 23:08:00|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649891300000|2022-04-13 23:08:20|109.66|106.86|109.61|106.81|109.66|106.86|109.61|106.81|0
1649891320000|2022-04-13 23:08:40|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649891370000|2022-04-13 23:09:30|109.66|106.86|109.61|106.81|109.66|106.86|109.61|106.81|0
1649891450000|2022-04-13 23:10:50|109.66|106.86|109.66|106.86|109.66|106.86|109.61|106.81|0
1649891460000|2022-04-13 23:11:00|109.61|106.81|109.6|106.8|109.61|106.81|109.6|106.8|0
1649891510000|2022-04-13 23:11:50|109.49|106.69|109.49|106.69|109.55|106.75|109.49|106.69|0
1649891540000|2022-04-13 23:12:20|109.55|106.75|109.49|106.69|109.55|106.75|109.49|106.69|0
1649891560000|2022-04-13 23:12:40|109.43|106.63|109.43|106.63|109.43|106.63|109.43|106.63|0
1649891570000|2022-04-13 23:12:50|109.49|106.69|109.38|106.58|109.49|106.69|109.38|106.58|0
1649891580000|2022-04-13 23:13:00|109.43|106.63|109.38|106.58|109.43|106.63|109.38|106.58|0
1649891700000|2022-04-13 23:15:00|109.49|106.69|109.49|106.69|109.49|106.69|109.49|106.69|0
1649891780000|2022-04-13 23:16:20|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1649891800000|2022-04-13 23:16:40|109.65|106.85|109.6|106.8|109.65|106.85|109.6|106.8|0
1649891830000|2022-04-13 23:17:10|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1649891850000|2022-04-13 23:17:30|109.65|106.85|109.6|106.8|109.65|106.85|109.6|106.8|0
1649891900000|2022-04-13 23:18:20|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1649891920000|2022-04-13 23:18:40|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1649891940000|2022-04-13 23:19:00|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1649891970000|2022-04-13 23:19:30|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1649892010000|2022-04-13 23:20:10|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1649892020000|2022-04-13 23:20:20|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1649892030000|2022-04-13 23:20:30|109.71|106.91|109.71|106.91|109.76|106.96|109.71|106.91|0
1649892080000|2022-04-13 23:21:20|109.82|107.02|109.71|106.91|109.82|107.02|109.71|106.91|0
1649892110000|2022-04-13 23:21:50|109.82|107.02|109.76|106.96|109.82|107.02|109.76|106.96|0
1649892120000|2022-04-13 23:22:00|109.71|106.91|109.93|107.13|109.93|107.13|109.71|106.91|0
1649892130000|2022-04-13 23:22:10|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649892160000|2022-04-13 23:22:40|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1649892170000|2022-04-13 23:22:50|110.04|107.24|110.15|107.35|110.16|107.36|110.04|107.24|0
1649892180000|2022-04-13 23:23:00|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649892240000|2022-04-13 23:24:00|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1649892280000|2022-04-13 23:24:40|110.04|107.24|110.1|107.3|110.15|107.35|110.04|107.24|0
1649892290000|2022-04-13 23:24:50|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1649892300000|2022-04-13 23:25:00|109.93|107.13|109.93|107.13|109.98|107.18|109.93|107.13|0
1649892320000|2022-04-13 23:25:20|109.82|107.02|109.82|107.02|109.82|107.02|109.82|107.02|0
1649892330000|2022-04-13 23:25:30|109.71|106.91|109.82|107.02|109.82|107.02|109.71|106.91|0
1649892340000|2022-04-13 23:25:40|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1649892390000|2022-04-13 23:26:30|109.59|106.79|109.59|106.79|109.59|106.79|109.59|106.79|0
1649892420000|2022-04-13 23:27:00|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1649892490000|2022-04-13 23:28:10|109.37|106.57|109.26|106.46|109.37|106.57|109.26|106.46|0
1649892500000|2022-04-13 23:28:20|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649892510000|2022-04-13 23:28:30|109.26|106.46|109.37|106.57|109.37|106.57|109.26|106.46|0
1649892520000|2022-04-13 23:28:40|109.15|106.35|109.15|106.35|109.15|106.35|109.15|106.35|0
1649892530000|2022-04-13 23:28:50|109.09|106.29|109.09|106.29|109.09|106.29|109.09|106.29|0
1649892540000|2022-04-13 23:29:00|109.04|106.24|108.92|106.12|109.04|106.24|108.92|106.12|0
1649892560000|2022-04-13 23:29:20|109.04|106.24|109.04|106.24|109.04|106.24|108.92|106.12|0
1649892570000|2022-04-13 23:29:30|108.92|106.12|108.7|105.9|108.92|106.12|108.7|105.9|0
1649892590000|2022-04-13 23:29:50|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649892600000|2022-04-13 23:30:00|108.75|105.95|108.75|105.95|108.75|105.95|108.75|105.95|0
1649892610000|2022-04-13 23:30:10|108.7|105.9|108.59|105.79|108.7|105.9|108.59|105.79|0
1649892620000|2022-04-13 23:30:20|108.7|105.9|108.59|105.79|108.7|105.9|108.59|105.79|0
1649892630000|2022-04-13 23:30:30|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892650000|2022-04-13 23:30:50|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649892660000|2022-04-13 23:31:00|108.7|105.9|108.7|105.9|108.7|105.9|108.59|105.79|0
1649892670000|2022-04-13 23:31:10|108.81|106.01|108.7|105.9|108.81|106.01|108.7|105.9|0
1649892710000|2022-04-13 23:31:50|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649892720000|2022-04-13 23:32:00|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892730000|2022-04-13 23:32:10|108.59|105.79|108.59|105.79|108.59|105.79|108.59|105.79|0
1649892760000|2022-04-13 23:32:40|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892800000|2022-04-13 23:33:20|108.81|106.01|108.81|106.01|108.81|106.01|108.81|106.01|0
1649892830000|2022-04-13 23:33:50|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892840000|2022-04-13 23:34:00|108.81|106.01|108.7|105.9|108.81|106.01|108.7|105.9|0
1649892850000|2022-04-13 23:34:10|108.75|105.95|108.7|105.9|108.75|105.95|108.7|105.9|0
1649892860000|2022-04-13 23:34:20|108.81|106.01|108.75|105.95|108.81|106.01|108.75|105.95|0
1649892870000|2022-04-13 23:34:30|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892890000|2022-04-13 23:34:50|108.64|105.84|108.64|105.84|108.64|105.84|108.64|105.84|0
1649892900000|2022-04-13 23:35:00|108.7|105.9|108.7|105.9|108.7|105.9|108.7|105.9|0
1649892910000|2022-04-13 23:35:10|108.81|106.01|108.7|105.9|108.81|106.01|108.7|105.9|0
1649892940000|2022-04-13 23:35:40|108.64|105.84|108.59|105.79|108.64|105.84|108.59|105.79|0
1649892960000|2022-04-13 23:36:00|108.64|105.84|108.59|105.79|108.7|105.9|108.59|105.79|0
1649892980000|2022-04-13 23:36:20|108.48|105.68|108.48|105.68|108.48|105.68|108.48|105.68|0
1649892990000|2022-04-13 23:36:30|108.36|105.56|108.36|105.56|108.36|105.56|108.36|105.56|0
1649893000000|2022-04-13 23:36:40|108.48|105.68|108.36|105.56|108.48|105.68|108.36|105.56|0
1649893010000|2022-04-13 23:36:50|108.48|105.68|108.48|105.68|108.48|105.68|108.48|105.68|0
1649893020000|2022-04-13 23:37:00|108.47|105.67|108.36|105.56|108.47|105.67|108.36|105.56|0
1649893140000|2022-04-13 23:39:00|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1649893160000|2022-04-13 23:39:20|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893180000|2022-04-13 23:39:40|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1649893190000|2022-04-13 23:39:50|108.36|105.56|108.47|105.67|108.47|105.67|108.36|105.56|0
1649893200000|2022-04-13 23:40:00|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893210000|2022-04-13 23:40:10|108.53|105.73|108.58|105.78|108.58|105.78|108.53|105.73|0
1649893280000|2022-04-13 23:41:20|108.69|105.89|108.64|105.84|108.69|105.89|108.64|105.84|0
1649893290000|2022-04-13 23:41:30|108.58|105.78|108.69|105.89|108.69|105.89|108.58|105.78|0
1649893320000|2022-04-13 23:42:00|108.8|106|108.8|106|108.8|106|108.8|106|0
1649893330000|2022-04-13 23:42:10|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649893420000|2022-04-13 23:43:40|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893440000|2022-04-13 23:44:00|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649893450000|2022-04-13 23:44:10|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649893460000|2022-04-13 23:44:20|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649893470000|2022-04-13 23:44:30|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893480000|2022-04-13 23:44:40|108.69|105.89|108.58|105.78|108.69|105.89|108.58|105.78|0
1649893490000|2022-04-13 23:44:50|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649893500000|2022-04-13 23:45:00|108.8|106|108.8|106|108.8|106|108.8|106|0
1649893510000|2022-04-13 23:45:10|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649893520000|2022-04-13 23:45:20|108.85|106.05|108.8|106|108.85|106.05|108.8|106|0
1649893540000|2022-04-13 23:45:40|108.85|106.05|108.85|106.05|108.85|106.05|108.85|106.05|0
1649893550000|2022-04-13 23:45:50|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649893590000|2022-04-13 23:46:30|109.02|106.22|109.02|106.22|109.02|106.22|109.02|106.22|0
1649893600000|2022-04-13 23:46:40|109.13|106.33|109.13|106.33|109.13|106.33|109.08|106.28|0
1649893610000|2022-04-13 23:46:50|109.02|106.22|109.02|106.22|109.02|106.22|109.02|106.22|0
1649893620000|2022-04-13 23:47:00|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649893640000|2022-04-13 23:47:20|108.8|106|108.8|106|108.8|106|108.8|106|0
1649893650000|2022-04-13 23:47:30|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649893660000|2022-04-13 23:47:40|108.8|106|108.91|106.11|108.91|106.11|108.8|106|0
1649893690000|2022-04-13 23:48:10|108.8|106|108.63|105.83|108.8|106|108.63|105.83|0
1649893700000|2022-04-13 23:48:20|108.58|105.78|108.69|105.89|108.69|105.89|108.58|105.78|0
1649893710000|2022-04-13 23:48:30|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893720000|2022-04-13 23:48:40|108.47|105.67|108.58|105.78|108.58|105.78|108.47|105.67|0
1649893730000|2022-04-13 23:48:50|108.47|105.67|108.58|105.78|108.58|105.78|108.47|105.67|0
1649893740000|2022-04-13 23:49:00|108.47|105.67|108.47|105.67|108.47|105.67|108.47|105.67|0
1649893750000|2022-04-13 23:49:10|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893770000|2022-04-13 23:49:30|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649893780000|2022-04-13 23:49:40|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649893790000|2022-04-13 23:49:50|108.58|105.78|108.69|105.89|108.69|105.89|108.58|105.78|0
1649893800000|2022-04-13 23:50:00|108.58|105.78|108.58|105.78|108.69|105.89|108.58|105.78|0
1649893850000|2022-04-13 23:50:50|108.52|105.72|108.58|105.78|108.58|105.78|108.52|105.72|0
1649893890000|2022-04-13 23:51:30|108.63|105.83|108.63|105.83|108.63|105.83|108.63|105.83|0
1649893900000|2022-04-13 23:51:40|108.58|105.78|108.58|105.78|108.58|105.78|108.58|105.78|0
1649893910000|2022-04-13 23:51:50|108.63|105.83|108.69|105.89|108.69|105.89|108.58|105.78|0
1649893930000|2022-04-13 23:52:10|108.8|106|108.8|106|108.8|106|108.8|106|0
1649893970000|2022-04-13 23:52:50|108.69|105.89|108.69|105.89|108.69|105.89|108.69|105.89|0
1649893990000|2022-04-13 23:53:10|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894000000|2022-04-13 23:53:20|108.8|106|108.8|106|108.8|106|108.8|106|0
1649894030000|2022-04-13 23:53:50|108.91|106.11|108.91|106.11|108.91|106.11|108.91|106.11|0
1649894060000|2022-04-13 23:54:20|108.8|106|108.8|106|108.8|106|108.8|106|0
1649894070000|2022-04-13 23:54:30|108.68|105.88|108.79|105.99|108.8|106|108.68|105.88|0
1649894080000|2022-04-13 23:54:40|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1649894090000|2022-04-13 23:54:50|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894100000|2022-04-13 23:55:00|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1649894110000|2022-04-13 23:55:10|108.74|105.94|108.74|105.94|108.79|105.99|108.74|105.94|0
1649894120000|2022-04-13 23:55:20|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894140000|2022-04-13 23:55:40|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649894150000|2022-04-13 23:55:50|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894160000|2022-04-13 23:56:00|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1649894200000|2022-04-13 23:56:40|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894220000|2022-04-13 23:57:00|108.62|105.82|108.62|105.82|108.68|105.88|108.62|105.82|0
1649894230000|2022-04-13 23:57:10|108.68|105.88|108.85|106.05|108.85|106.05|108.68|105.88|0
1649894240000|2022-04-13 23:57:20|108.79|105.99|108.79|105.99|108.85|106.05|108.79|105.99|0
1649894250000|2022-04-13 23:57:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649894260000|2022-04-13 23:57:40|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1649894290000|2022-04-13 23:58:10|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894320000|2022-04-13 23:58:40|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1649894350000|2022-04-13 23:59:10|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894370000|2022-04-13 23:59:30|108.57|105.77|108.46|105.66|108.57|105.77|108.46|105.66|0
1649894380000|2022-04-13 23:59:40|108.51|105.71|108.57|105.77|108.57|105.77|108.51|105.71|0
1649894390000|2022-04-13 23:59:50|108.46|105.66|108.46|105.66|108.57|105.77|108.46|105.66|0
1649894400000|2022-04-14 00:00:00|108.79|105.99|108.68|105.88|108.79|105.99|108.68|105.88|0
1649894410000|2022-04-14 00:00:10|108.57|105.77|108.46|105.66|108.57|105.77|108.46|105.66|0
1649894420000|2022-04-14 00:00:20|108.51|105.71|108.57|105.77|108.57|105.77|108.51|105.71|0
1649894430000|2022-04-14 00:00:30|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894440000|2022-04-14 00:00:40|108.57|105.77|108.68|105.88|108.68|105.88|108.57|105.77|0
1649894450000|2022-04-14 00:00:50|108.57|105.77|108.68|105.88|108.68|105.88|108.57|105.77|0
1649894460000|2022-04-14 00:01:00|108.57|105.77|108.57|105.77|108.57|105.77|108.57|105.77|0
1649894470000|2022-04-14 00:01:10|108.68|105.88|108.68|105.88|108.68|105.88|108.68|105.88|0
1649894480000|2022-04-14 00:01:20|108.79|105.99|108.68|105.88|108.79|105.99|108.68|105.88|0
1649894490000|2022-04-14 00:01:30|108.79|105.99|108.79|105.99|108.79|105.99|108.79|105.99|0
1649894500000|2022-04-14 00:01:40|108.9|106.1|108.9|106.1|108.9|106.1|108.79|105.99|0
1649894520000|2022-04-14 00:02:00|109.01|106.21|108.9|106.1|109.01|106.21|108.9|106.1|0
1649894540000|2022-04-14 00:02:20|109.01|106.21|109.01|106.21|109.01|106.21|109.01|106.21|0
1649894550000|2022-04-14 00:02:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1649894570000|2022-04-14 00:02:50|108.79|105.99|108.79|105.99|108.9|106.1|108.79|105.99|0
1649894580000|2022-04-14 00:03:00|108.84|106.04|108.9|106.1|108.9|106.1|108.79|105.99|0
1649894600000|2022-04-14 00:03:20|109.01|106.21|109.01|106.21|109.01|106.21|108.9|106.1|0
1649894610000|2022-04-14 00:03:30|109.12|106.32|109.12|106.32|109.12|106.32|109.12|106.32|0
1649894630000|2022-04-14 00:03:50|109.23|106.43|109.34|106.54|109.34|106.54|109.23|106.43|0
1649894640000|2022-04-14 00:04:00|109.23|106.43|109.34|106.54|109.34|106.54|109.23|106.43|0
1649894660000|2022-04-14 00:04:20|109.57|106.77|109.68|106.88|109.68|106.88|109.57|106.77|0
1649894670000|2022-04-14 00:04:30|109.9|107.1|109.79|106.99|109.9|107.1|109.79|106.99|0
1649894680000|2022-04-14 00:04:40|109.9|107.1|109.9|107.1|109.9|107.1|109.84|107.04|0
1649894690000|2022-04-14 00:04:50|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1649894700000|2022-04-14 00:05:00|109.9|107.1|109.9|107.1|109.9|107.1|109.9|107.1|0
1649894710000|2022-04-14 00:05:10|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1649894720000|2022-04-14 00:05:20|109.9|107.1|110.46|107.66|110.46|107.66|109.79|106.99|0
1649894730000|2022-04-14 00:05:30|110.68|107.88|110.68|107.88|110.68|107.88|110.46|107.66|0
1649894740000|2022-04-14 00:05:40|110.57|107.77|110.68|107.88|110.68|107.88|110.46|107.66|0
1649894750000|2022-04-14 00:05:50|110.57|107.77|110.57|107.77|110.57|107.77|110.46|107.66|0
1649894760000|2022-04-14 00:06:00|110.51|107.71|109.79|106.99|110.51|107.71|109.79|106.99|0
1649894770000|2022-04-14 00:06:10|109.57|106.77|109.34|106.54|109.57|106.77|109.34|106.54|0
1649894780000|2022-04-14 00:06:20|109.45|106.65|109.45|106.65|109.45|106.65|109.34|106.54|0
1649894800000|2022-04-14 00:06:40|109.34|106.54|109.51|106.71|109.51|106.71|109.34|106.54|0
1649894810000|2022-04-14 00:06:50|109.45|106.65|109.56|106.76|109.56|106.76|109.34|106.54|0
1649894820000|2022-04-14 00:07:00|109.45|106.65|109.56|106.76|109.68|106.88|109.45|106.65|0
1649894830000|2022-04-14 00:07:10|109.68|106.88|109.68|106.88|109.68|106.88|109.56|106.76|0
1649894840000|2022-04-14 00:07:20|109.9|107.1|110.01|107.21|110.01|107.21|109.9|107.1|0
1649894850000|2022-04-14 00:07:30|109.9|107.1|110.01|107.21|110.12|107.32|109.9|107.1|0
1649894860000|2022-04-14 00:07:40|110.06|107.26|110.01|107.21|110.06|107.26|109.95|107.15|0
1649894880000|2022-04-14 00:08:00|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1649894890000|2022-04-14 00:08:10|110.01|107.21|110.01|107.21|110.01|107.21|109.9|107.1|0
1649894900000|2022-04-14 00:08:20|110.12|107.32|110.01|107.21|110.12|107.32|110.01|107.21|0
1649894910000|2022-04-14 00:08:30|110.23|107.43|110.46|107.66|110.46|107.66|110.23|107.43|0
1649894920000|2022-04-14 00:08:40|110.57|107.77|110.68|107.88|110.68|107.88|110.57|107.77|0
1649894930000|2022-04-14 00:08:50|110.57|107.77|110.79|107.99|110.79|107.99|110.57|107.77|0
1649894940000|2022-04-14 00:09:00|110.68|107.88|110.68|107.88|110.68|107.88|110.57|107.77|0
1649894950000|2022-04-14 00:09:10|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1649894960000|2022-04-14 00:09:20|110.57|107.77|110.57|107.77|110.57|107.77|110.46|107.66|0
1649894970000|2022-04-14 00:09:30|110.62|107.82|110.68|107.88|110.68|107.88|110.62|107.82|0
1649894980000|2022-04-14 00:09:40|110.79|107.99|110.68|107.88|110.79|107.99|110.68|107.88|0
1649894990000|2022-04-14 00:09:50|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1649895000000|2022-04-14 00:10:00|110.46|107.66|110.57|107.77|110.57|107.77|110.34|107.54|0
1649895010000|2022-04-14 00:10:10|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1649895020000|2022-04-14 00:10:20|110.4|107.6|110.4|107.6|110.46|107.66|110.4|107.6|0
1649895030000|2022-04-14 00:10:30|110.34|107.54|110.46|107.66|110.46|107.66|110.34|107.54|0
1649895040000|2022-04-14 00:10:40|110.34|107.54|110.23|107.43|110.34|107.54|110.23|107.43|0
1649895050000|2022-04-14 00:10:50|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1649895060000|2022-04-14 00:11:00|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1649895070000|2022-04-14 00:11:10|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1649895080000|2022-04-14 00:11:20|110.29|107.49|110.34|107.54|110.34|107.54|110.29|107.49|0
1649895090000|2022-04-14 00:11:30|110.46|107.66|110.57|107.77|110.57|107.77|110.46|107.66|0
1649895100000|2022-04-14 00:11:40|110.51|107.71|110.46|107.66|110.57|107.77|110.46|107.66|0
1649895110000|2022-04-14 00:11:50|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1649895120000|2022-04-14 00:12:00|110.29|107.49|110.46|107.66|110.46|107.66|110.29|107.49|0
1649895130000|2022-04-14 00:12:10|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1649895140000|2022-04-14 00:12:20|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1649895150000|2022-04-14 00:12:30|110.57|107.77|110.51|107.71|110.57|107.77|110.51|107.71|0
1649895160000|2022-04-14 00:12:40|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1649895180000|2022-04-14 00:13:00|110.68|107.88|110.85|108.05|110.85|108.05|110.68|107.88|0
1649895190000|2022-04-14 00:13:10|110.79|107.99|110.9|108.1|110.9|108.1|110.79|107.99|0
1649895200000|2022-04-14 00:13:20|110.85|108.05|110.79|107.99|110.85|108.05|110.79|107.99|0
1649895210000|2022-04-14 00:13:30|110.9|108.1|110.9|108.1|110.9|108.1|110.9|108.1|0
1649895220000|2022-04-14 00:13:40|111.35|108.55|111.02|108.22|111.35|108.55|111.02|108.22|0
1649895230000|2022-04-14 00:13:50|110.79|107.99|110.68|107.88|110.79|107.99|110.68|107.88|0
1649895240000|2022-04-14 00:14:00|110.73|107.93|110.79|107.99|110.79|107.99|110.73|107.93|0
1649895250000|2022-04-14 00:14:10|111.02|108.22|111.24|108.44|111.24|108.44|111.02|108.22|0
1649895260000|2022-04-14 00:14:20|111.35|108.55|111.47|108.67|111.58|108.78|111.35|108.55|0
1649895270000|2022-04-14 00:14:30|111.58|108.78|111.69|108.89|111.69|108.89|111.58|108.78|0
1649895280000|2022-04-14 00:14:40|111.58|108.78|111.69|108.89|111.69|108.89|111.58|108.78|0
1649895290000|2022-04-14 00:14:50|111.58|108.78|111.47|108.67|111.58|108.78|111.47|108.67|0
1649895300000|2022-04-14 00:15:00|111.58|108.78|111.24|108.44|111.58|108.78|111.24|108.44|0
1649895310000|2022-04-14 00:15:10|111.01|108.21|111.01|108.21|111.01|108.21|110.9|108.1|0
1649895320000|2022-04-14 00:15:20|110.79|107.99|111.01|108.21|111.01|108.21|110.79|107.99|0
1649895340000|2022-04-14 00:15:40|111.24|108.44|111.13|108.33|111.24|108.44|111.13|108.33|0
1649895350000|2022-04-14 00:15:50|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1649895360000|2022-04-14 00:16:00|110.9|108.1|111.01|108.21|111.01|108.21|110.9|108.1|0
1649895370000|2022-04-14 00:16:10|110.9|108.1|110.68|107.88|110.9|108.1|110.68|107.88|0
1649895380000|2022-04-14 00:16:20|110.56|107.76|110.45|107.65|110.56|107.76|110.45|107.65|0
1649895390000|2022-04-14 00:16:30|110.34|107.54|110.39|107.59|110.39|107.59|110.23|107.43|0
1649895400000|2022-04-14 00:16:40|110.34|107.54|110.28|107.48|110.34|107.54|110.23|107.43|0
1649895410000|2022-04-14 00:16:50|110.12|107.32|110.12|107.32|110.34|107.54|110.12|107.32|0
1649895420000|2022-04-14 00:17:00|110.34|107.54|110.45|107.65|110.45|107.65|110.34|107.54|0
1649895430000|2022-04-14 00:17:10|110.34|107.54|110.45|107.65|110.45|107.65|110.34|107.54|0
1649895440000|2022-04-14 00:17:20|110.34|107.54|110.45|107.65|110.45|107.65|110.34|107.54|0
1649895450000|2022-04-14 00:17:30|110.56|107.76|110.68|107.88|110.79|107.99|110.56|107.76|0
1649895460000|2022-04-14 00:17:40|110.56|107.76|110.56|107.76|110.56|107.76|110.45|107.65|0
1649895470000|2022-04-14 00:17:50|110.68|107.88|110.56|107.76|110.68|107.88|110.56|107.76|0
1649895490000|2022-04-14 00:18:10|110.62|107.82|110.62|107.82|110.62|107.82|110.56|107.76|0
1649895500000|2022-04-14 00:18:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1649895510000|2022-04-14 00:18:30|110.79|107.99|110.79|107.99|110.79|107.99|110.73|107.93|0
1649895520000|2022-04-14 00:18:40|110.73|107.93|110.79|107.99|110.79|107.99|110.73|107.93|0
1649895530000|2022-04-14 00:18:50|110.67|107.87|110.79|107.99|110.79|107.99|110.67|107.87|0
1649895540000|2022-04-14 00:19:00|110.9|108.1|111.01|108.21|111.01|108.21|110.9|108.1|0
1649895560000|2022-04-14 00:19:20|110.9|108.1|111.24|108.44|111.24|108.44|110.9|108.1|0
1649895570000|2022-04-14 00:19:30|111.29|108.49|111.35|108.55|111.35|108.55|111.24|108.44|0
1649895580000|2022-04-14 00:19:40|111.29|108.49|111.24|108.44|111.35|108.55|111.24|108.44|0
1649895590000|2022-04-14 00:19:50|111.12|108.32|111.12|108.32|111.18|108.38|111.12|108.32|0
1649895600000|2022-04-14 00:20:00|111.24|108.44|111.12|108.32|111.24|108.44|111.12|108.32|0
1649895610000|2022-04-14 00:20:10|110.9|108.1|111.01|108.21|111.01|108.21|110.9|108.1|0
1649895620000|2022-04-14 00:20:20|110.9|108.1|110.67|107.87|110.9|108.1|110.67|107.87|0
1649895640000|2022-04-14 00:20:40|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1649895660000|2022-04-14 00:21:00|110.67|107.87|110.67|107.87|110.79|107.99|110.67|107.87|0
1649895670000|2022-04-14 00:21:10|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1649895680000|2022-04-14 00:21:20|110.84|108.04|110.9|108.1|110.9|108.1|110.84|108.04|0
1649895690000|2022-04-14 00:21:30|110.79|107.99|111.01|108.21|111.01|108.21|110.79|107.99|0
1649895700000|2022-04-14 00:21:40|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1649895710000|2022-04-14 00:21:50|111.06|108.26|111.23|108.43|111.23|108.43|111.06|108.26|0
1649895720000|2022-04-14 00:22:00|111.18|108.38|111.23|108.43|111.23|108.43|111.18|108.38|0
1649895730000|2022-04-14 00:22:10|111.18|108.38|111.23|108.43|111.23|108.43|111.18|108.38|0
1649895750000|2022-04-14 00:22:30|111.35|108.55|111.23|108.43|111.35|108.55|111.23|108.43|0
1649895760000|2022-04-14 00:22:40|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1649895770000|2022-04-14 00:22:50|111.06|108.26|111.23|108.43|111.23|108.43|111.06|108.26|0
1649895780000|2022-04-14 00:23:00|111.18|108.38|111.23|108.43|111.23|108.43|111.18|108.38|0
1649895790000|2022-04-14 00:23:10|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1649895800000|2022-04-14 00:23:20|111.23|108.43|111.35|108.55|111.35|108.55|111.23|108.43|0
1649895820000|2022-04-14 00:23:40|111.29|108.49|111.35|108.55|111.35|108.55|111.29|108.49|0
1649895840000|2022-04-14 00:24:00|111.46|108.66|111.46|108.66|111.46|108.66|111.35|108.55|0
1649895850000|2022-04-14 00:24:10|111.8|109|111.57|108.77|111.8|109|111.51|108.71|0
1649895860000|2022-04-14 00:24:20|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649895870000|2022-04-14 00:24:30|111.35|108.55|111.35|108.55|111.4|108.6|111.35|108.55|0
1649895880000|2022-04-14 00:24:40|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649895900000|2022-04-14 00:25:00|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649895920000|2022-04-14 00:25:20|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649895930000|2022-04-14 00:25:30|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649895940000|2022-04-14 00:25:40|111.46|108.66|111.34|108.54|111.46|108.66|111.34|108.54|0
1649895950000|2022-04-14 00:25:50|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649895960000|2022-04-14 00:26:00|111.57|108.77|111.46|108.66|111.57|108.77|111.46|108.66|0
1649895970000|2022-04-14 00:26:10|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649895980000|2022-04-14 00:26:20|111.68|108.88|111.68|108.88|111.68|108.88|111.68|108.88|0
1649895990000|2022-04-14 00:26:30|111.62|108.82|111.57|108.77|111.62|108.82|111.57|108.77|0
1649896000000|2022-04-14 00:26:40|111.46|108.66|111.46|108.66|111.57|108.77|111.46|108.66|0
1649896020000|2022-04-14 00:27:00|111.4|108.6|111.57|108.77|111.57|108.77|111.4|108.6|0
1649896030000|2022-04-14 00:27:10|111.46|108.66|111.34|108.54|111.46|108.66|111.34|108.54|0
1649896040000|2022-04-14 00:27:20|111.51|108.71|111.57|108.77|111.57|108.77|111.46|108.66|0
1649896050000|2022-04-14 00:27:30|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649896080000|2022-04-14 00:28:00|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649896090000|2022-04-14 00:28:10|111.51|108.71|111.46|108.66|111.57|108.77|111.46|108.66|0
1649896100000|2022-04-14 00:28:20|111.51|108.71|111.46|108.66|111.57|108.77|111.46|108.66|0
1649896110000|2022-04-14 00:28:30|111.51|108.71|111.51|108.71|111.57|108.77|111.51|108.71|0
1649896120000|2022-04-14 00:28:40|111.46|108.66|111.51|108.71|111.57|108.77|111.46|108.66|0
1649896130000|2022-04-14 00:28:50|111.57|108.77|111.46|108.66|111.57|108.77|111.46|108.66|0
1649896140000|2022-04-14 00:29:00|111.51|108.71|111.57|108.77|111.57|108.77|111.46|108.66|0
1649896150000|2022-04-14 00:29:10|111.51|108.71|111.51|108.71|111.51|108.71|111.45|108.65|0
1649896160000|2022-04-14 00:29:20|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649896180000|2022-04-14 00:29:40|111.34|108.54|111.45|108.65|111.45|108.65|111.34|108.54|0
1649896190000|2022-04-14 00:29:50|111.4|108.6|111.34|108.54|111.4|108.6|111.34|108.54|0
1649896200000|2022-04-14 00:30:00|111.45|108.65|111.57|108.77|111.57|108.77|111.45|108.65|0
1649896210000|2022-04-14 00:30:10|111.45|108.65|111.45|108.65|111.45|108.65|111.34|108.54|0
1649896220000|2022-04-14 00:30:20|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896230000|2022-04-14 00:30:30|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1649896240000|2022-04-14 00:30:40|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896260000|2022-04-14 00:31:00|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649896270000|2022-04-14 00:31:10|111.57|108.77|111.45|108.65|111.57|108.77|111.45|108.65|0
1649896280000|2022-04-14 00:31:20|111.51|108.71|111.45|108.65|111.57|108.77|111.45|108.65|0
1649896290000|2022-04-14 00:31:30|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896300000|2022-04-14 00:31:40|111.23|108.43|111.34|108.54|111.34|108.54|111.23|108.43|0
1649896310000|2022-04-14 00:31:50|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1649896320000|2022-04-14 00:32:00|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896330000|2022-04-14 00:32:10|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1649896350000|2022-04-14 00:32:30|111.34|108.54|111.28|108.48|111.34|108.54|111.23|108.43|0
1649896360000|2022-04-14 00:32:40|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896370000|2022-04-14 00:32:50|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649896390000|2022-04-14 00:33:10|111.68|108.88|111.79|108.99|111.79|108.99|111.68|108.88|0
1649896400000|2022-04-14 00:33:20|111.68|108.88|111.68|108.88|111.68|108.88|111.68|108.88|0
1649896410000|2022-04-14 00:33:30|111.79|108.99|111.9|109.1|111.9|109.1|111.79|108.99|0
1649896440000|2022-04-14 00:34:00|111.79|108.99|111.79|108.99|111.79|108.99|111.68|108.88|0
1649896450000|2022-04-14 00:34:10|111.68|108.88|111.79|108.99|111.79|108.99|111.68|108.88|0
1649896460000|2022-04-14 00:34:20|111.68|108.88|111.68|108.88|111.68|108.88|111.56|108.76|0
1649896500000|2022-04-14 00:35:00|111.73|108.93|111.56|108.76|111.73|108.93|111.56|108.76|0
1649896510000|2022-04-14 00:35:10|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649896520000|2022-04-14 00:35:20|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1649896530000|2022-04-14 00:35:30|111.5|108.7|111.45|108.65|111.5|108.7|111.45|108.65|0
1649896540000|2022-04-14 00:35:40|111.39|108.59|111.56|108.76|111.56|108.76|111.39|108.59|0
1649896550000|2022-04-14 00:35:50|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1649896560000|2022-04-14 00:36:00|111.56|108.76|111.45|108.65|111.56|108.76|111.45|108.65|0
1649896570000|2022-04-14 00:36:10|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1649896580000|2022-04-14 00:36:20|111.45|108.65|111.56|108.76|111.56|108.76|111.45|108.65|0
1649896590000|2022-04-14 00:36:30|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649896600000|2022-04-14 00:36:40|111.39|108.59|111.45|108.65|111.45|108.65|111.39|108.59|0
1649896610000|2022-04-14 00:36:50|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649896620000|2022-04-14 00:37:00|111.28|108.48|111.34|108.54|111.34|108.54|111.28|108.48|0
1649896630000|2022-04-14 00:37:10|111.28|108.48|111.34|108.54|111.34|108.54|111.28|108.48|0
1649896640000|2022-04-14 00:37:20|111.28|108.48|111.22|108.42|111.28|108.48|111.22|108.42|0
1649896650000|2022-04-14 00:37:30|111.34|108.54|111.39|108.59|111.39|108.59|111.28|108.48|0
1649896660000|2022-04-14 00:37:40|111.34|108.54|111.39|108.59|111.45|108.65|111.34|108.54|0
1649896670000|2022-04-14 00:37:50|111.34|108.54|111.45|108.65|111.45|108.65|111.34|108.54|0
1649896690000|2022-04-14 00:38:10|111.39|108.59|111.45|108.65|111.45|108.65|111.39|108.59|0
1649896700000|2022-04-14 00:38:20|111.39|108.59|111.39|108.59|111.45|108.65|111.39|108.59|0
1649896710000|2022-04-14 00:38:30|111.45|108.65|111.34|108.54|111.45|108.65|111.34|108.54|0
1649896730000|2022-04-14 00:38:50|111.39|108.59|111.39|108.59|111.45|108.65|111.34|108.54|0
1649896740000|2022-04-14 00:39:00|111.45|108.65|111.56|108.76|111.56|108.76|111.45|108.65|0
1649896750000|2022-04-14 00:39:10|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1649896760000|2022-04-14 00:39:20|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1649896770000|2022-04-14 00:39:30|111.45|108.65|111.45|108.65|111.45|108.65|111.39|108.59|0
1649896780000|2022-04-14 00:39:40|111.5|108.7|111.5|108.7|111.5|108.7|111.45|108.65|0
1649896790000|2022-04-14 00:39:50|111.56|108.76|111.45|108.65|111.56|108.76|111.45|108.65|0
1649896800000|2022-04-14 00:40:00|111.22|108.42|111.22|108.42|111.33|108.53|111.22|108.42|0
1649896850000|2022-04-14 00:40:50|111.33|108.53|111.22|108.42|111.33|108.53|111.22|108.42|0
1649896860000|2022-04-14 00:41:00|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1649896870000|2022-04-14 00:41:10|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649896910000|2022-04-14 00:41:50|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649896940000|2022-04-14 00:42:20|111|108.2|111|108.2|111|108.2|111|108.2|0
1649896950000|2022-04-14 00:42:30|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649896970000|2022-04-14 00:42:50|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1649896980000|2022-04-14 00:43:00|111.11|108.31|110.99|108.19|111.11|108.31|110.99|108.19|0
1649896990000|2022-04-14 00:43:10|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649897010000|2022-04-14 00:43:30|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649897020000|2022-04-14 00:43:40|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649897050000|2022-04-14 00:44:10|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649897070000|2022-04-14 00:44:30|111.33|108.53|111.27|108.47|111.33|108.53|111.27|108.47|0
1649897080000|2022-04-14 00:44:40|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649897120000|2022-04-14 00:45:20|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1649897130000|2022-04-14 00:45:30|111.16|108.36|111.22|108.42|111.22|108.42|111.16|108.36|0
1649897140000|2022-04-14 00:45:40|111.33|108.53|111.27|108.47|111.33|108.53|111.27|108.47|0
1649897150000|2022-04-14 00:45:50|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649897160000|2022-04-14 00:46:00|111.27|108.47|111.33|108.53|111.33|108.53|111.22|108.42|0
1649897180000|2022-04-14 00:46:20|111.27|108.47|111.33|108.53|111.33|108.53|111.27|108.47|0
1649897190000|2022-04-14 00:46:30|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1649897200000|2022-04-14 00:46:40|111.44|108.64|111.56|108.76|111.56|108.76|111.44|108.64|0
1649897210000|2022-04-14 00:46:50|111.5|108.7|111.33|108.53|111.5|108.7|111.33|108.53|0
1649897230000|2022-04-14 00:47:10|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897240000|2022-04-14 00:47:20|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1649897270000|2022-04-14 00:47:50|111.38|108.58|111.33|108.53|111.38|108.58|111.33|108.53|0
1649897290000|2022-04-14 00:48:10|111.44|108.64|111.22|108.42|111.44|108.64|111.22|108.42|0
1649897300000|2022-04-14 00:48:20|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1649897310000|2022-04-14 00:48:30|111.44|108.64|111.55|108.75|111.55|108.75|111.44|108.64|0
1649897330000|2022-04-14 00:48:50|111.44|108.64|111.55|108.75|111.55|108.75|111.44|108.64|0
1649897340000|2022-04-14 00:49:00|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897350000|2022-04-14 00:49:10|111.33|108.53|111.33|108.53|111.38|108.58|111.33|108.53|0
1649897360000|2022-04-14 00:49:20|111.38|108.58|111.44|108.64|111.44|108.64|111.38|108.58|0
1649897380000|2022-04-14 00:49:40|111.33|108.53|111.55|108.75|111.55|108.75|111.33|108.53|0
1649897390000|2022-04-14 00:49:50|111.44|108.64|111.38|108.58|111.44|108.64|111.38|108.58|0
1649897400000|2022-04-14 00:50:00|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897420000|2022-04-14 00:50:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649897450000|2022-04-14 00:50:50|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897490000|2022-04-14 00:51:30|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1649897520000|2022-04-14 00:52:00|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897530000|2022-04-14 00:52:10|111.55|108.75|111.55|108.75|111.55|108.75|111.49|108.69|0
1649897550000|2022-04-14 00:52:30|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897570000|2022-04-14 00:52:50|111.33|108.53|111.44|108.64|111.44|108.64|111.33|108.53|0
1649897650000|2022-04-14 00:54:10|111.55|108.75|111.49|108.69|111.55|108.75|111.49|108.69|0
1649897660000|2022-04-14 00:54:20|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897690000|2022-04-14 00:54:50|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649897720000|2022-04-14 00:55:20|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649897740000|2022-04-14 00:55:40|111.32|108.52|111.26|108.46|111.32|108.52|111.26|108.46|0
1649897750000|2022-04-14 00:55:50|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1649897760000|2022-04-14 00:56:00|111.21|108.41|110.99|108.19|111.21|108.41|110.99|108.19|0
1649897770000|2022-04-14 00:56:10|110.87|108.07|110.65|107.85|110.87|108.07|110.65|107.85|0
1649897780000|2022-04-14 00:56:20|110.76|107.96|110.65|107.85|110.76|107.96|110.65|107.85|0
1649897800000|2022-04-14 00:56:40|110.76|107.96|110.76|107.96|110.76|107.96|110.76|107.96|0
1649897810000|2022-04-14 00:56:50|110.81|108.01|110.93|108.13|110.93|108.13|110.81|108.01|0
1649897820000|2022-04-14 00:57:00|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1649897830000|2022-04-14 00:57:10|110.87|108.07|110.87|108.07|110.87|108.07|110.81|108.01|0
1649897850000|2022-04-14 00:57:30|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1649897860000|2022-04-14 00:57:40|110.76|107.96|110.65|107.85|110.76|107.96|110.65|107.85|0
1649897880000|2022-04-14 00:58:00|110.76|107.96|110.76|107.96|110.87|108.07|110.76|107.96|0
1649897890000|2022-04-14 00:58:10|110.81|108.01|110.76|107.96|110.81|108.01|110.76|107.96|0
1649897900000|2022-04-14 00:58:20|110.7|107.9|110.65|107.85|110.7|107.9|110.65|107.85|0
1649897910000|2022-04-14 00:58:30|110.7|107.9|110.76|107.96|110.76|107.96|110.65|107.85|0
1649897930000|2022-04-14 00:58:50|110.87|108.07|110.76|107.96|110.87|108.07|110.76|107.96|0
1649897940000|2022-04-14 00:59:00|110.87|108.07|110.76|107.96|110.87|108.07|110.76|107.96|0
1649897960000|2022-04-14 00:59:20|110.87|108.07|110.7|107.9|110.87|108.07|110.7|107.9|0
1649897970000|2022-04-14 00:59:30|110.76|107.96|110.65|107.85|110.76|107.96|110.65|107.85|0
1649897980000|2022-04-14 00:59:40|110.53|107.73|110.53|107.73|110.65|107.85|110.53|107.73|0
1649897990000|2022-04-14 00:59:50|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1649898000000|2022-04-14 01:00:00|110.53|107.73|110.65|107.85|110.65|107.85|110.53|107.73|0
1649898010000|2022-04-14 01:00:10|110.76|107.96|110.76|107.96|110.76|107.96|110.76|107.96|0
1649898030000|2022-04-14 01:00:30|110.53|107.73|110.53|107.73|110.53|107.73|110.53|107.73|0
1649898040000|2022-04-14 01:00:40|110.31|107.51|110.2|107.4|110.31|107.51|110.2|107.4|0
1649898050000|2022-04-14 01:00:50|110.42|107.62|110.2|107.4|110.42|107.62|110.2|107.4|0
1649898060000|2022-04-14 01:01:00|110.08|107.28|110.2|107.4|110.2|107.4|110.08|107.28|0
1649898070000|2022-04-14 01:01:10|110.31|107.51|109.86|107.06|110.31|107.51|109.86|107.06|0
1649898080000|2022-04-14 01:01:20|109.75|106.95|109.75|106.95|109.86|107.06|109.75|106.95|0
1649898090000|2022-04-14 01:01:30|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1649898100000|2022-04-14 01:01:40|109.53|106.73|109.86|107.06|109.86|107.06|109.41|106.61|0
1649898110000|2022-04-14 01:01:50|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1649898120000|2022-04-14 01:02:00|110.03|107.23|110.03|107.23|110.03|107.23|109.86|107.06|0
1649898130000|2022-04-14 01:02:10|109.86|107.06|109.91|107.11|109.97|107.17|109.86|107.06|0
1649898140000|2022-04-14 01:02:20|109.86|107.06|109.75|106.95|109.86|107.06|109.75|106.95|0
1649898150000|2022-04-14 01:02:30|109.86|107.06|109.86|107.06|109.86|107.06|109.86|107.06|0
1649898170000|2022-04-14 01:02:50|109.64|106.84|109.69|106.89|109.69|106.89|109.64|106.84|0
1649898180000|2022-04-14 01:03:00|109.64|106.84|109.75|106.95|109.75|106.95|109.64|106.84|0
1649898190000|2022-04-14 01:03:10|109.8|107|109.69|106.89|109.8|107|109.69|106.89|0
1649898200000|2022-04-14 01:03:20|109.75|106.95|109.64|106.84|109.75|106.95|109.64|106.84|0
1649898210000|2022-04-14 01:03:30|109.75|106.95|109.64|106.84|109.75|106.95|109.64|106.84|0
1649898220000|2022-04-14 01:03:40|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1649898230000|2022-04-14 01:03:50|109.8|107|109.86|107.06|109.86|107.06|109.75|106.95|0
1649898240000|2022-04-14 01:04:00|109.91|107.11|109.86|107.06|109.91|107.11|109.86|107.06|0
1649898250000|2022-04-14 01:04:10|109.91|107.11|109.97|107.17|109.97|107.17|109.91|107.11|0
1649898260000|2022-04-14 01:04:20|110.08|107.28|109.97|107.17|110.08|107.28|109.97|107.17|0
1649898270000|2022-04-14 01:04:30|110.02|107.22|109.97|107.17|110.08|107.28|109.97|107.17|0
1649898280000|2022-04-14 01:04:40|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1649898290000|2022-04-14 01:04:50|109.97|107.17|109.91|107.11|109.97|107.17|109.91|107.11|0
1649898300000|2022-04-14 01:05:00|109.97|107.17|109.86|107.06|109.97|107.17|109.86|107.06|0
1649898310000|2022-04-14 01:05:10|109.75|106.95|109.75|106.95|109.75|106.95|109.75|106.95|0
1649898320000|2022-04-14 01:05:20|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649898330000|2022-04-14 01:05:30|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649898350000|2022-04-14 01:05:50|109.63|106.83|109.63|106.83|109.63|106.83|109.52|106.72|0
1649898360000|2022-04-14 01:06:00|109.52|106.72|109.41|106.61|109.52|106.72|109.41|106.61|0
1649898370000|2022-04-14 01:06:10|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649898380000|2022-04-14 01:06:20|109.41|106.61|109.41|106.61|109.52|106.72|109.41|106.61|0
1649898400000|2022-04-14 01:06:40|109.52|106.72|109.69|106.89|109.75|106.95|109.52|106.72|0
1649898410000|2022-04-14 01:06:50|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649898420000|2022-04-14 01:07:00|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649898460000|2022-04-14 01:07:40|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1649898480000|2022-04-14 01:08:00|109.3|106.5|109.41|106.61|109.41|106.61|109.3|106.5|0
1649898500000|2022-04-14 01:08:20|109.52|106.72|109.41|106.61|109.52|106.72|109.41|106.61|0
1649898510000|2022-04-14 01:08:30|109.52|106.72|109.46|106.66|109.52|106.72|109.41|106.61|0
1649898520000|2022-04-14 01:08:40|109.52|106.72|109.63|106.83|109.63|106.83|109.52|106.72|0
1649898530000|2022-04-14 01:08:50|109.69|106.89|109.63|106.83|109.69|106.89|109.63|106.83|0
1649898560000|2022-04-14 01:09:20|109.57|106.77|109.74|106.94|109.74|106.94|109.57|106.77|0
1649898590000|2022-04-14 01:09:50|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649898600000|2022-04-14 01:10:00|109.52|106.72|109.63|106.83|109.63|106.83|109.52|106.72|0
1649898610000|2022-04-14 01:10:10|109.68|106.88|109.63|106.83|109.74|106.94|109.63|106.83|0
1649898620000|2022-04-14 01:10:20|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649898630000|2022-04-14 01:10:30|109.8|107|109.85|107.05|109.85|107.05|109.8|107|0
1649898640000|2022-04-14 01:10:40|109.97|107.17|109.97|107.17|109.97|107.17|109.97|107.17|0
1649898650000|2022-04-14 01:10:50|109.85|107.05|109.85|107.05|109.97|107.17|109.85|107.05|0
1649898660000|2022-04-14 01:11:00|109.97|107.17|109.91|107.11|109.97|107.17|109.91|107.11|0
1649898670000|2022-04-14 01:11:10|109.97|107.17|109.97|107.17|109.97|107.17|109.97|107.17|0
1649898680000|2022-04-14 01:11:20|110.02|107.22|109.97|107.17|110.02|107.22|109.97|107.17|0
1649898690000|2022-04-14 01:11:30|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649898700000|2022-04-14 01:11:40|110.02|107.22|109.96|107.16|110.02|107.22|109.96|107.16|0
1649898720000|2022-04-14 01:12:00|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649898730000|2022-04-14 01:12:10|109.74|106.94|109.85|107.05|109.85|107.05|109.74|106.94|0
1649898740000|2022-04-14 01:12:20|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1649898750000|2022-04-14 01:12:30|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649898760000|2022-04-14 01:12:40|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1649898770000|2022-04-14 01:12:50|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649898780000|2022-04-14 01:13:00|109.63|106.83|109.52|106.72|109.74|106.94|109.52|106.72|0
1649898800000|2022-04-14 01:13:20|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1649898810000|2022-04-14 01:13:30|109.29|106.49|109.41|106.61|109.41|106.61|109.29|106.49|0
1649898820000|2022-04-14 01:13:40|109.35|106.55|109.29|106.49|109.35|106.55|109.29|106.49|0
1649898830000|2022-04-14 01:13:50|109.41|106.61|109.41|106.61|109.41|106.61|109.41|106.61|0
1649898840000|2022-04-14 01:14:00|109.35|106.55|109.41|106.61|109.41|106.61|109.29|106.49|0
1649898860000|2022-04-14 01:14:20|109.29|106.49|109.4|106.6|109.4|106.6|109.29|106.49|0
1649898870000|2022-04-14 01:14:30|109.29|106.49|109.4|106.6|109.4|106.6|109.29|106.49|0
1649898880000|2022-04-14 01:14:40|109.35|106.55|109.4|106.6|109.4|106.6|109.35|106.55|0
1649898890000|2022-04-14 01:14:50|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1649898900000|2022-04-14 01:15:00|109.57|106.77|109.52|106.72|109.57|106.77|109.52|106.72|0
1649898910000|2022-04-14 01:15:10|109.63|106.83|109.85|107.05|109.85|107.05|109.63|106.83|0
1649898920000|2022-04-14 01:15:20|109.74|106.94|109.85|107.05|109.85|107.05|109.74|106.94|0
1649898930000|2022-04-14 01:15:30|109.96|107.16|109.9|107.1|109.96|107.16|109.9|107.1|0
1649898940000|2022-04-14 01:15:40|109.96|107.16|109.74|106.94|109.96|107.16|109.74|106.94|0
1649898950000|2022-04-14 01:15:50|109.79|106.99|109.74|106.94|109.79|106.99|109.74|106.94|0
1649898960000|2022-04-14 01:16:00|109.85|107.05|109.96|107.16|109.96|107.16|109.85|107.05|0
1649898970000|2022-04-14 01:16:10|110.02|107.22|110.07|107.27|110.07|107.27|110.02|107.22|0
1649898990000|2022-04-14 01:16:30|110.02|107.22|110.07|107.27|110.07|107.27|110.02|107.22|0
1649899000000|2022-04-14 01:16:40|110.19|107.39|110.13|107.33|110.19|107.39|110.13|107.33|0
1649899010000|2022-04-14 01:16:50|110.07|107.27|109.96|107.16|110.07|107.27|109.96|107.16|0
1649899030000|2022-04-14 01:17:10|110.01|107.21|110.07|107.27|110.07|107.27|110.01|107.21|0
1649899040000|2022-04-14 01:17:20|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1649899050000|2022-04-14 01:17:30|110.07|107.27|110.01|107.21|110.07|107.27|109.96|107.16|0
1649899060000|2022-04-14 01:17:40|109.96|107.16|110.07|107.27|110.07|107.27|109.96|107.16|0
1649899070000|2022-04-14 01:17:50|110.13|107.33|110.07|107.27|110.13|107.33|110.07|107.27|0
1649899080000|2022-04-14 01:18:00|109.96|107.16|110.01|107.21|110.01|107.21|109.96|107.16|0
1649899090000|2022-04-14 01:18:10|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649899100000|2022-04-14 01:18:20|110.18|107.38|110.07|107.27|110.18|107.38|110.07|107.27|0
1649899110000|2022-04-14 01:18:30|110.13|107.33|110.13|107.33|110.13|107.33|110.13|107.33|0
1649899120000|2022-04-14 01:18:40|110.07|107.27|109.96|107.16|110.07|107.27|109.96|107.16|0
1649899130000|2022-04-14 01:18:50|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1649899140000|2022-04-14 01:19:00|110.07|107.27|110.01|107.21|110.07|107.27|109.96|107.16|0
1649899150000|2022-04-14 01:19:10|110.07|107.27|109.96|107.16|110.07|107.27|109.96|107.16|0
1649899160000|2022-04-14 01:19:20|110.01|107.21|109.96|107.16|110.01|107.21|109.96|107.16|0
1649899170000|2022-04-14 01:19:30|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649899180000|2022-04-14 01:19:40|109.74|106.94|109.9|107.1|109.9|107.1|109.74|106.94|0
1649899190000|2022-04-14 01:19:50|109.96|107.16|109.96|107.16|109.96|107.16|109.9|107.1|0
1649899200000|2022-04-14 01:20:00|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1649899210000|2022-04-14 01:20:10|109.74|106.94|109.85|107.05|109.85|107.05|109.74|106.94|0
1649899220000|2022-04-14 01:20:20|109.74|106.94|109.74|106.94|109.74|106.94|109.74|106.94|0
1649899230000|2022-04-14 01:20:30|109.62|106.82|109.74|106.94|109.74|106.94|109.62|106.82|0
1649899240000|2022-04-14 01:20:40|109.62|106.82|109.62|106.82|109.62|106.82|109.62|106.82|0
1649899260000|2022-04-14 01:21:00|109.51|106.71|109.4|106.6|109.51|106.71|109.4|106.6|0
1649899270000|2022-04-14 01:21:10|109.51|106.71|109.62|106.82|109.62|106.82|109.51|106.71|0
1649899280000|2022-04-14 01:21:20|109.56|106.76|109.62|106.82|109.62|106.82|109.56|106.76|0
1649899290000|2022-04-14 01:21:30|109.73|106.93|109.68|106.88|109.73|106.93|109.62|106.82|0
1649899300000|2022-04-14 01:21:40|109.73|106.93|109.68|106.88|109.73|106.93|109.68|106.88|0
1649899310000|2022-04-14 01:21:50|109.73|106.93|109.68|106.88|109.73|106.93|109.68|106.88|0
1649899320000|2022-04-14 01:22:00|109.4|106.6|109.51|106.71|109.51|106.71|109.4|106.6|0
1649899380000|2022-04-14 01:23:00|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1649899400000|2022-04-14 01:23:20|109.96|107.16|109.96|107.16|109.96|107.16|109.84|107.04|0
1649899410000|2022-04-14 01:23:30|109.9|107.1|109.84|107.04|109.9|107.1|109.84|107.04|0
1649899420000|2022-04-14 01:23:40|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1649899470000|2022-04-14 01:24:30|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1649899490000|2022-04-14 01:24:50|109.73|106.93|109.84|107.04|109.84|107.04|109.73|106.93|0
1649899500000|2022-04-14 01:25:00|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649899510000|2022-04-14 01:25:10|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1649899520000|2022-04-14 01:25:20|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1649899530000|2022-04-14 01:25:30|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649899540000|2022-04-14 01:25:40|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649899550000|2022-04-14 01:25:50|109.95|107.15|110.01|107.21|110.01|107.21|109.95|107.15|0
1649899560000|2022-04-14 01:26:00|109.95|107.15|109.95|107.15|110.07|107.27|109.95|107.15|0
1649899600000|2022-04-14 01:26:40|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1649899610000|2022-04-14 01:26:50|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649899620000|2022-04-14 01:27:00|109.95|107.15|110.07|107.27|110.07|107.27|109.95|107.15|0
1649899630000|2022-04-14 01:27:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649899640000|2022-04-14 01:27:20|110.07|107.27|110.07|107.27|110.07|107.27|110.07|107.27|0
1649899650000|2022-04-14 01:27:30|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649899660000|2022-04-14 01:27:40|110.01|107.21|109.95|107.15|110.01|107.21|109.95|107.15|0
1649899710000|2022-04-14 01:28:30|109.89|107.09|109.73|106.93|109.89|107.09|109.73|106.93|0
1649899730000|2022-04-14 01:28:50|109.84|107.04|109.95|107.15|109.95|107.15|109.84|107.04|0
1649899750000|2022-04-14 01:29:10|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1649899760000|2022-04-14 01:29:20|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1649899790000|2022-04-14 01:29:50|110.01|107.21|109.73|106.93|110.01|107.21|109.73|106.93|0
1649899800000|2022-04-14 01:30:00|109.84|107.04|109.95|107.15|109.95|107.15|109.84|107.04|0
1649899810000|2022-04-14 01:30:10|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1649899820000|2022-04-14 01:30:20|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1649899830000|2022-04-14 01:30:30|109.78|106.98|109.73|106.93|109.78|106.98|109.73|106.93|0
1649899840000|2022-04-14 01:30:40|109.62|106.82|109.62|106.82|109.62|106.82|109.62|106.82|0
1649899850000|2022-04-14 01:30:50|109.56|106.76|109.5|106.7|109.56|106.76|109.5|106.7|0
1649899860000|2022-04-14 01:31:00|109.39|106.59|109.62|106.82|109.62|106.82|109.39|106.59|0
1649899870000|2022-04-14 01:31:10|109.56|106.76|109.5|106.7|109.56|106.76|109.5|106.7|0
1649899880000|2022-04-14 01:31:20|109.39|106.59|109.62|106.82|109.62|106.82|109.39|106.59|0
1649899890000|2022-04-14 01:31:30|109.67|106.87|109.5|106.7|109.67|106.87|109.5|106.7|0
1649899910000|2022-04-14 01:31:50|109.62|106.82|109.62|106.82|109.62|106.82|109.62|106.82|0
1649899920000|2022-04-14 01:32:00|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649899930000|2022-04-14 01:32:10|109.62|106.82|109.73|106.93|109.73|106.93|109.62|106.82|0
1649899940000|2022-04-14 01:32:20|109.62|106.82|109.61|106.81|109.73|106.93|109.61|106.81|0
1649899960000|2022-04-14 01:32:40|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649899970000|2022-04-14 01:32:50|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649899980000|2022-04-14 01:33:00|109.5|106.7|109.39|106.59|109.5|106.7|109.39|106.59|0
1649900000000|2022-04-14 01:33:20|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649900010000|2022-04-14 01:33:30|109.39|106.59|109.5|106.7|109.5|106.7|109.39|106.59|0
1649900020000|2022-04-14 01:33:40|109.61|106.81|109.5|106.7|109.61|106.81|109.5|106.7|0
1649900030000|2022-04-14 01:33:50|109.44|106.64|109.28|106.48|109.5|106.7|109.28|106.48|0
1649900040000|2022-04-14 01:34:00|109.22|106.42|109.17|106.37|109.22|106.42|109.17|106.37|0
1649900050000|2022-04-14 01:34:10|109.28|106.48|109.39|106.59|109.39|106.59|109.28|106.48|0
1649900070000|2022-04-14 01:34:30|109.28|106.48|109.28|106.48|109.28|106.48|109.28|106.48|0
1649900080000|2022-04-14 01:34:40|109.39|106.59|109.39|106.59|109.39|106.59|109.28|106.48|0
1649900090000|2022-04-14 01:34:50|109.28|106.48|109.5|106.7|109.5|106.7|109.28|106.48|0
1649900100000|2022-04-14 01:35:00|109.61|106.81|109.5|106.7|109.61|106.81|109.5|106.7|0
1649900110000|2022-04-14 01:35:10|109.61|106.81|109.72|106.92|109.72|106.92|109.61|106.81|0
1649900150000|2022-04-14 01:35:50|109.61|106.81|109.72|106.92|109.72|106.92|109.61|106.81|0
1649900160000|2022-04-14 01:36:00|109.61|106.81|109.72|106.92|109.72|106.92|109.61|106.81|0
1649900170000|2022-04-14 01:36:10|109.67|106.87|109.72|106.92|109.72|106.92|109.67|106.87|0
1649900180000|2022-04-14 01:36:20|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1649900190000|2022-04-14 01:36:30|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900200000|2022-04-14 01:36:40|109.72|106.92|109.72|106.92|109.78|106.98|109.72|106.92|0
1649900210000|2022-04-14 01:36:50|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1649900220000|2022-04-14 01:37:00|109.61|106.81|109.67|106.87|109.67|106.87|109.61|106.81|0
1649900230000|2022-04-14 01:37:10|109.72|106.92|109.5|106.7|109.72|106.92|109.5|106.7|0
1649900240000|2022-04-14 01:37:20|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1649900250000|2022-04-14 01:37:30|109.5|106.7|109.5|106.7|109.5|106.7|109.39|106.59|0
1649900260000|2022-04-14 01:37:40|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900280000|2022-04-14 01:38:00|109.55|106.75|109.5|106.7|109.55|106.75|109.5|106.7|0
1649900290000|2022-04-14 01:38:10|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900300000|2022-04-14 01:38:20|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649900310000|2022-04-14 01:38:30|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649900330000|2022-04-14 01:38:50|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649900340000|2022-04-14 01:39:00|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900350000|2022-04-14 01:39:10|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649900360000|2022-04-14 01:39:20|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900400000|2022-04-14 01:40:00|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649900420000|2022-04-14 01:40:20|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900430000|2022-04-14 01:40:30|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649900460000|2022-04-14 01:41:00|109.61|106.81|109.72|106.92|109.72|106.92|109.61|106.81|0
1649900470000|2022-04-14 01:41:10|109.83|107.03|109.83|107.03|109.83|107.03|109.83|107.03|0
1649900480000|2022-04-14 01:41:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1649900490000|2022-04-14 01:41:30|109.83|107.03|109.72|106.92|109.83|107.03|109.72|106.92|0
1649900510000|2022-04-14 01:41:50|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1649900520000|2022-04-14 01:42:00|109.72|106.92|109.61|106.81|109.72|106.92|109.61|106.81|0
1649900530000|2022-04-14 01:42:10|109.5|106.7|109.61|106.81|109.61|106.81|109.5|106.7|0
1649900540000|2022-04-14 01:42:20|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649900550000|2022-04-14 01:42:30|109.55|106.75|109.5|106.7|109.55|106.75|109.5|106.7|0
1649900560000|2022-04-14 01:42:40|109.44|106.64|109.38|106.58|109.44|106.64|109.38|106.58|0
1649900570000|2022-04-14 01:42:50|109.5|106.7|109.5|106.7|109.5|106.7|109.5|106.7|0
1649900590000|2022-04-14 01:43:10|109.61|106.81|109.61|106.81|109.61|106.81|109.5|106.7|0
1649900600000|2022-04-14 01:43:20|109.66|106.86|109.72|106.92|109.72|106.92|109.66|106.86|0
1649900610000|2022-04-14 01:43:30|109.66|106.86|109.72|106.92|109.72|106.92|109.66|106.86|0
1649900620000|2022-04-14 01:43:40|109.61|106.81|109.55|106.75|109.61|106.81|109.55|106.75|0
1649900630000|2022-04-14 01:43:50|109.5|106.7|109.38|106.58|109.5|106.7|109.38|106.58|0
1649900640000|2022-04-14 01:44:00|109.5|106.7|109.38|106.58|109.5|106.7|109.38|106.58|0
1649900650000|2022-04-14 01:44:10|109.27|106.47|109.16|106.36|109.27|106.47|109.16|106.36|0
1649900670000|2022-04-14 01:44:30|109.05|106.25|109.05|106.25|109.16|106.36|109.05|106.25|0
1649900680000|2022-04-14 01:44:40|108.94|106.14|108.94|106.14|108.94|106.14|108.94|106.14|0
1649900690000|2022-04-14 01:44:50|108.99|106.19|108.94|106.14|108.99|106.19|108.94|106.14|0
1649900700000|2022-04-14 01:45:00|109.05|106.25|108.94|106.14|109.05|106.25|108.94|106.14|0
1649900710000|2022-04-14 01:45:10|109.05|106.25|108.99|106.19|109.05|106.25|108.99|106.19|0
1649900720000|2022-04-14 01:45:20|109.05|106.25|108.99|106.19|109.05|106.25|108.99|106.19|0
1649900730000|2022-04-14 01:45:30|109.05|106.25|109.05|106.25|109.05|106.25|109.05|106.25|0
1649900740000|2022-04-14 01:45:40|108.94|106.14|109.05|106.25|109.05|106.25|108.94|106.14|0
1649900750000|2022-04-14 01:45:50|108.99|106.19|109.05|106.25|109.05|106.25|108.99|106.19|0
1649900760000|2022-04-14 01:46:00|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649900770000|2022-04-14 01:46:10|109.27|106.47|109.21|106.41|109.27|106.47|109.16|106.36|0
1649900780000|2022-04-14 01:46:20|109.16|106.36|109.27|106.47|109.27|106.47|109.16|106.36|0
1649900790000|2022-04-14 01:46:30|109.16|106.36|109.16|106.36|109.16|106.36|109.16|106.36|0
1649900810000|2022-04-14 01:46:50|109.27|106.47|109.27|106.47|109.27|106.47|109.16|106.36|0
1649900820000|2022-04-14 01:47:00|109.32|106.52|109.38|106.58|109.38|106.58|109.32|106.52|0
1649900840000|2022-04-14 01:47:20|109.49|106.69|109.38|106.58|109.49|106.69|109.38|106.58|0
1649900850000|2022-04-14 01:47:30|109.43|106.63|109.49|106.69|109.49|106.69|109.43|106.63|0
1649900860000|2022-04-14 01:47:40|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1649900890000|2022-04-14 01:48:10|109.72|106.92|109.72|106.92|109.72|106.92|109.72|106.92|0
1649900900000|2022-04-14 01:48:20|109.83|107.03|109.94|107.14|109.94|107.14|109.83|107.03|0
1649900910000|2022-04-14 01:48:30|110.05|107.25|110.16|107.36|110.16|107.36|110.05|107.25|0
1649900920000|2022-04-14 01:48:40|110.05|107.25|109.99|107.19|110.05|107.25|109.94|107.14|0
1649900930000|2022-04-14 01:48:50|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1649900940000|2022-04-14 01:49:00|110.05|107.25|110.16|107.36|110.16|107.36|110.05|107.25|0
1649900950000|2022-04-14 01:49:10|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1649900960000|2022-04-14 01:49:20|110.16|107.36|110.05|107.25|110.16|107.36|110.05|107.25|0
1649900970000|2022-04-14 01:49:30|109.94|107.14|109.88|107.08|109.94|107.14|109.88|107.08|0
1649900980000|2022-04-14 01:49:40|109.77|106.97|109.94|107.14|109.94|107.14|109.77|106.97|0
1649900990000|2022-04-14 01:49:50|109.99|107.19|109.94|107.14|109.99|107.19|109.94|107.14|0
1649901000000|2022-04-14 01:50:00|109.99|107.19|109.99|107.19|109.99|107.19|109.94|107.14|0
1649901010000|2022-04-14 01:50:10|109.94|107.14|109.83|107.03|109.94|107.14|109.83|107.03|0
1649901020000|2022-04-14 01:50:20|109.88|107.08|109.88|107.08|109.88|107.08|109.83|107.03|0
1649901030000|2022-04-14 01:50:30|109.94|107.14|109.94|107.14|109.94|107.14|109.88|107.08|0
1649901050000|2022-04-14 01:50:50|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1649901060000|2022-04-14 01:51:00|110.27|107.47|110.16|107.36|110.27|107.47|110.16|107.36|0
1649901070000|2022-04-14 01:51:10|110.27|107.47|110.38|107.58|110.38|107.58|110.27|107.47|0
1649901080000|2022-04-14 01:51:20|110.5|107.7|110.5|107.7|110.61|107.81|110.5|107.7|0
1649901090000|2022-04-14 01:51:30|110.38|107.58|110.5|107.7|110.5|107.7|110.38|107.58|0
1649901100000|2022-04-14 01:51:40|110.38|107.58|110.5|107.7|110.5|107.7|110.38|107.58|0
1649901110000|2022-04-14 01:51:50|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1649901120000|2022-04-14 01:52:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649901130000|2022-04-14 01:52:10|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1649901140000|2022-04-14 01:52:20|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649901160000|2022-04-14 01:52:40|110.83|108.03|110.83|108.03|110.83|108.03|110.77|107.97|0
1649901180000|2022-04-14 01:53:00|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1649901190000|2022-04-14 01:53:10|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1649901210000|2022-04-14 01:53:30|110.72|107.92|110.61|107.81|110.72|107.92|110.61|107.81|0
1649901230000|2022-04-14 01:53:50|110.72|107.92|110.61|107.81|110.72|107.92|110.61|107.81|0
1649901240000|2022-04-14 01:54:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649901260000|2022-04-14 01:54:20|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649901270000|2022-04-14 01:54:30|110.61|107.81|110.72|107.92|110.72|107.92|110.61|107.81|0
1649901280000|2022-04-14 01:54:40|110.66|107.86|110.66|107.86|110.66|107.86|110.66|107.86|0
1649901290000|2022-04-14 01:54:50|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1649901300000|2022-04-14 01:55:00|110.66|107.86|110.61|107.81|110.66|107.86|110.61|107.81|0
1649901320000|2022-04-14 01:55:20|110.49|107.69|110.61|107.81|110.61|107.81|110.49|107.69|0
1649901330000|2022-04-14 01:55:30|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649901340000|2022-04-14 01:55:40|110.83|108.03|110.77|107.97|110.83|108.03|110.77|107.97|0
1649901350000|2022-04-14 01:55:50|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1649901380000|2022-04-14 01:56:20|110.83|108.03|110.83|108.03|110.83|108.03|110.77|107.97|0
1649901400000|2022-04-14 01:56:40|110.88|108.08|110.94|108.14|110.94|108.14|110.88|108.08|0
1649901420000|2022-04-14 01:57:00|111.17|108.37|111.17|108.37|111.17|108.37|111.17|108.37|0
1649901430000|2022-04-14 01:57:10|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1649901440000|2022-04-14 01:57:20|111.17|108.37|111.05|108.25|111.17|108.37|111.05|108.25|0
1649901450000|2022-04-14 01:57:30|110.94|108.14|111.05|108.25|111.05|108.25|110.94|108.14|0
1649901460000|2022-04-14 01:57:40|110.94|108.14|111.05|108.25|111.05|108.25|110.94|108.14|0
1649901470000|2022-04-14 01:57:50|111.11|108.31|111.05|108.25|111.11|108.31|111.05|108.25|0
1649901480000|2022-04-14 01:58:00|111.11|108.31|111.05|108.25|111.11|108.31|111.05|108.25|0
1649901490000|2022-04-14 01:58:10|110.94|108.14|111.05|108.25|111.05|108.25|110.94|108.14|0
1649901500000|2022-04-14 01:58:20|110.94|108.14|111.05|108.25|111.05|108.25|110.94|108.14|0
1649901510000|2022-04-14 01:58:30|110.99|108.19|111.05|108.25|111.05|108.25|110.99|108.19|0
1649901520000|2022-04-14 01:58:40|111.28|108.48|111.62|108.82|111.62|108.82|111.28|108.48|0
1649901530000|2022-04-14 01:58:50|111.5|108.7|111.62|108.82|111.62|108.82|111.5|108.7|0
1649901540000|2022-04-14 01:59:00|111.56|108.76|111.5|108.7|111.56|108.76|111.5|108.7|0
1649901550000|2022-04-14 01:59:10|111.39|108.59|111.28|108.48|111.39|108.59|111.28|108.48|0
1649901560000|2022-04-14 01:59:20|111.22|108.42|111.16|108.36|111.22|108.42|111.16|108.36|0
1649901570000|2022-04-14 01:59:30|111.28|108.48|111.16|108.36|111.28|108.48|111.16|108.36|0
1649901580000|2022-04-14 01:59:40|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1649901590000|2022-04-14 01:59:50|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1649901600000|2022-04-14 02:00:00|111.28|108.48|111.39|108.59|111.39|108.59|111.28|108.48|0
1649901610000|2022-04-14 02:00:10|111.28|108.48|111.39|108.59|111.39|108.59|111.28|108.48|0
1649901620000|2022-04-14 02:00:20|111.28|108.48|111.22|108.42|111.28|108.48|111.22|108.42|0
1649901630000|2022-04-14 02:00:30|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1649901640000|2022-04-14 02:00:40|111.22|108.42|111.16|108.36|111.22|108.42|111.16|108.36|0
1649901650000|2022-04-14 02:00:50|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1649901670000|2022-04-14 02:01:10|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649901680000|2022-04-14 02:01:20|111.28|108.48|111.28|108.48|111.28|108.48|111.22|108.42|0
1649901690000|2022-04-14 02:01:30|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1649901700000|2022-04-14 02:01:40|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1649901710000|2022-04-14 02:01:50|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1649901720000|2022-04-14 02:02:00|111.28|108.48|111.16|108.36|111.28|108.48|111.16|108.36|0
1649901750000|2022-04-14 02:02:30|111.05|108.25|111.05|108.25|111.16|108.36|111.05|108.25|0
1649901770000|2022-04-14 02:02:50|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1649901790000|2022-04-14 02:03:10|111.05|108.25|111.16|108.36|111.16|108.36|111.05|108.25|0
1649901840000|2022-04-14 02:04:00|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1649901850000|2022-04-14 02:04:10|111.16|108.36|111.16|108.36|111.16|108.36|111.05|108.25|0
1649901860000|2022-04-14 02:04:20|111.1|108.3|111.16|108.36|111.16|108.36|111.1|108.3|0
1649901910000|2022-04-14 02:05:10|111.05|108.25|111.1|108.3|111.1|108.3|111.05|108.25|0
1649901920000|2022-04-14 02:05:20|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1649901940000|2022-04-14 02:05:40|111.1|108.3|111.16|108.36|111.16|108.36|111.1|108.3|0
1649901950000|2022-04-14 02:05:50|111.05|108.25|111.16|108.36|111.16|108.36|111.05|108.25|0
1649901960000|2022-04-14 02:06:00|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1649901980000|2022-04-14 02:06:20|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1649902020000|2022-04-14 02:07:00|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1649902030000|2022-04-14 02:07:10|111.21|108.41|111.21|108.41|111.21|108.41|111.16|108.36|0
1649902040000|2022-04-14 02:07:20|111.27|108.47|111.27|108.47|111.27|108.47|111.16|108.36|0
1649902090000|2022-04-14 02:08:10|111.38|108.58|112.17|109.37|112.17|109.37|111.38|108.58|0
1649902100000|2022-04-14 02:08:20|111.95|109.15|111.78|108.98|111.95|109.15|111.72|108.92|0
1649902110000|2022-04-14 02:08:30|111.83|109.03|111.95|109.15|111.95|109.15|111.83|109.03|0
1649902120000|2022-04-14 02:08:40|111.83|109.03|111.83|109.03|111.83|109.03|111.83|109.03|0
1649902130000|2022-04-14 02:08:50|111.95|109.15|111.83|109.03|111.95|109.15|111.83|109.03|0
1649902150000|2022-04-14 02:09:10|111.95|109.15|111.83|109.03|111.95|109.15|111.83|109.03|0
1649902160000|2022-04-14 02:09:20|111.95|109.15|111.95|109.15|111.95|109.15|111.95|109.15|0
1649902170000|2022-04-14 02:09:30|112.06|109.26|111.83|109.03|112.06|109.26|111.83|109.03|0
1649902180000|2022-04-14 02:09:40|111.89|109.09|111.95|109.15|111.95|109.15|111.89|109.09|0
1649902200000|2022-04-14 02:10:00|112.06|109.26|112.06|109.26|112.17|109.37|112.06|109.26|0
1649902220000|2022-04-14 02:10:20|112.17|109.37|112.17|109.37|112.17|109.37|112.06|109.26|0
1649902230000|2022-04-14 02:10:30|112.06|109.26|112.17|109.37|112.17|109.37|112.06|109.26|0
1649902240000|2022-04-14 02:10:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1649902270000|2022-04-14 02:11:10|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1649902290000|2022-04-14 02:11:30|112.23|109.43|112.17|109.37|112.29|109.49|112.17|109.37|0
1649902310000|2022-04-14 02:11:50|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1649902330000|2022-04-14 02:12:10|112.4|109.6|112.17|109.37|112.4|109.6|112.17|109.37|0
1649902340000|2022-04-14 02:12:20|112.28|109.48|112.4|109.6|112.4|109.6|112.28|109.48|0
1649902350000|2022-04-14 02:12:30|112.51|109.71|112.4|109.6|112.51|109.71|112.4|109.6|0
1649902380000|2022-04-14 02:13:00|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1649902390000|2022-04-14 02:13:10|112.4|109.6|112.4|109.6|112.51|109.71|112.4|109.6|0
1649902400000|2022-04-14 02:13:20|112.45|109.65|112.4|109.6|112.45|109.65|112.4|109.6|0
1649902410000|2022-04-14 02:13:30|112.28|109.48|112.28|109.48|112.4|109.6|112.28|109.48|0
1649902420000|2022-04-14 02:13:40|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1649902430000|2022-04-14 02:13:50|112.22|109.42|112.17|109.37|112.22|109.42|112.17|109.37|0
1649902440000|2022-04-14 02:14:00|112.28|109.48|112.17|109.37|112.28|109.48|112.06|109.26|0
1649902450000|2022-04-14 02:14:10|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1649902470000|2022-04-14 02:14:30|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1649902480000|2022-04-14 02:14:40|111.83|109.03|111.94|109.14|111.94|109.14|111.83|109.03|0
1649902490000|2022-04-14 02:14:50|112.06|109.26|111.94|109.14|112.06|109.26|111.94|109.14|0
1649902500000|2022-04-14 02:15:00|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1649902510000|2022-04-14 02:15:10|112|109.2|112.06|109.26|112.06|109.26|112|109.2|0
1649902520000|2022-04-14 02:15:20|112.11|109.31|112.17|109.37|112.17|109.37|112.11|109.31|0
1649902540000|2022-04-14 02:15:40|112.06|109.26|112.06|109.26|112.11|109.31|112.06|109.26|0
1649902570000|2022-04-14 02:16:10|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1649902580000|2022-04-14 02:16:20|112|109.2|111.94|109.14|112|109.2|111.94|109.14|0
1649902590000|2022-04-14 02:16:30|112.06|109.26|111.94|109.14|112.06|109.26|111.94|109.14|0
1649902600000|2022-04-14 02:16:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1649902610000|2022-04-14 02:16:50|111.94|109.14|112.17|109.37|112.17|109.37|111.94|109.14|0
1649902620000|2022-04-14 02:17:00|112.06|109.26|112.28|109.48|112.28|109.48|112.05|109.25|0
1649902640000|2022-04-14 02:17:20|112.34|109.54|112.28|109.48|112.34|109.54|112.28|109.48|0
1649902660000|2022-04-14 02:17:40|112.39|109.59|112.51|109.71|112.51|109.71|112.39|109.59|0
1649902680000|2022-04-14 02:18:00|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1649902690000|2022-04-14 02:18:10|112.34|109.54|112.39|109.59|112.39|109.59|112.34|109.54|0
1649902700000|2022-04-14 02:18:20|112.28|109.48|112.28|109.48|112.28|109.48|112.28|109.48|0
1649902710000|2022-04-14 02:18:30|112.33|109.53|112.62|109.82|112.62|109.82|112.28|109.48|0
1649902740000|2022-04-14 02:19:00|112.73|109.93|112.73|109.93|112.73|109.93|112.73|109.93|0
1649902760000|2022-04-14 02:19:20|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1649902780000|2022-04-14 02:19:40|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1649902810000|2022-04-14 02:20:10|112.45|109.65|112.45|109.65|112.45|109.65|112.45|109.65|0
1649902820000|2022-04-14 02:20:20|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1649902830000|2022-04-14 02:20:30|112.28|109.48|112.28|109.48|112.28|109.48|112.28|109.48|0
1649902840000|2022-04-14 02:20:40|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1649902850000|2022-04-14 02:20:50|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1649902860000|2022-04-14 02:21:00|112.17|109.37|112.05|109.25|112.17|109.37|112.05|109.25|0
1649902900000|2022-04-14 02:21:40|112.11|109.31|112.05|109.25|112.11|109.31|112.05|109.25|0
1649902910000|2022-04-14 02:21:50|112.11|109.31|112.11|109.31|112.11|109.31|112.11|109.31|0
1649902920000|2022-04-14 02:22:00|112.16|109.36|112.05|109.25|112.16|109.36|112.05|109.25|0
1649902940000|2022-04-14 02:22:20|112.16|109.36|112.11|109.31|112.16|109.36|112.11|109.31|0
1649902950000|2022-04-14 02:22:30|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1649902960000|2022-04-14 02:22:40|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1649902970000|2022-04-14 02:22:50|111.82|109.02|111.94|109.14|111.94|109.14|111.82|109.02|0
1649902980000|2022-04-14 02:23:00|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649902990000|2022-04-14 02:23:10|111.77|108.97|111.77|108.97|111.77|108.97|111.71|108.91|0
1649903000000|2022-04-14 02:23:20|111.71|108.91|111.71|108.91|111.71|108.91|111.71|108.91|0
1649903010000|2022-04-14 02:23:30|111.6|108.8|111.6|108.8|111.71|108.91|111.6|108.8|0
1649903020000|2022-04-14 02:23:40|111.71|108.91|111.82|109.02|111.82|109.02|111.71|108.91|0
1649903030000|2022-04-14 02:23:50|111.71|108.91|111.94|109.14|111.94|109.14|111.71|108.91|0
1649903040000|2022-04-14 02:24:00|112.05|109.25|112.16|109.36|112.16|109.36|112.05|109.25|0
1649903050000|2022-04-14 02:24:10|111.94|109.14|112.05|109.25|112.05|109.25|111.94|109.14|0
1649903060000|2022-04-14 02:24:20|111.99|109.19|111.99|109.19|111.99|109.19|111.94|109.14|0
1649903070000|2022-04-14 02:24:30|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649903080000|2022-04-14 02:24:40|111.94|109.14|112.05|109.25|112.05|109.25|111.94|109.14|0
1649903090000|2022-04-14 02:24:50|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1649903100000|2022-04-14 02:25:00|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1649903110000|2022-04-14 02:25:10|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1649903120000|2022-04-14 02:25:20|112.28|109.48|112.28|109.48|112.28|109.48|112.28|109.48|0
1649903150000|2022-04-14 02:25:50|112.16|109.36|112.22|109.42|112.22|109.42|112.16|109.36|0
1649903160000|2022-04-14 02:26:00|112.28|109.48|112.27|109.47|112.39|109.59|112.27|109.47|0
1649903170000|2022-04-14 02:26:10|112.16|109.36|112.16|109.36|112.22|109.42|112.16|109.36|0
1649903180000|2022-04-14 02:26:20|112.22|109.42|112.16|109.36|112.22|109.42|112.16|109.36|0
1649903190000|2022-04-14 02:26:30|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1649903200000|2022-04-14 02:26:40|112.33|109.53|112.39|109.59|112.39|109.59|112.33|109.53|0
1649903210000|2022-04-14 02:26:50|112.33|109.53|112.27|109.47|112.33|109.53|112.27|109.47|0
1649903220000|2022-04-14 02:27:00|112.22|109.42|112.27|109.47|112.27|109.47|112.16|109.36|0
1649903230000|2022-04-14 02:27:10|112.16|109.36|112.16|109.36|112.16|109.36|112.16|109.36|0
1649903240000|2022-04-14 02:27:20|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1649903250000|2022-04-14 02:27:30|112.33|109.53|112.39|109.59|112.39|109.59|112.33|109.53|0
1649903260000|2022-04-14 02:27:40|112.27|109.47|112.16|109.36|112.27|109.47|112.16|109.36|0
1649903280000|2022-04-14 02:28:00|112.05|109.25|112.16|109.36|112.16|109.36|112.05|109.25|0
1649903290000|2022-04-14 02:28:10|112.1|109.3|112.16|109.36|112.16|109.36|112.05|109.25|0
1649903300000|2022-04-14 02:28:20|112.1|109.3|112.16|109.36|112.16|109.36|112.1|109.3|0
1649903340000|2022-04-14 02:29:00|112.1|109.3|112.05|109.25|112.1|109.3|112.05|109.25|0
1649903350000|2022-04-14 02:29:10|111.99|109.19|111.93|109.13|112.05|109.25|111.93|109.13|0
1649903360000|2022-04-14 02:29:20|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649903370000|2022-04-14 02:29:30|111.93|109.13|111.93|109.13|111.93|109.13|111.93|109.13|0
1649903380000|2022-04-14 02:29:40|111.82|109.02|111.93|109.13|111.93|109.13|111.82|109.02|0
1649903390000|2022-04-14 02:29:50|111.87|109.07|111.93|109.13|111.93|109.13|111.87|109.07|0
1649903400000|2022-04-14 02:30:00|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649903430000|2022-04-14 02:30:30|111.87|109.07|111.93|109.13|111.93|109.13|111.87|109.07|0
1649903440000|2022-04-14 02:30:40|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649903450000|2022-04-14 02:30:50|111.93|109.13|111.87|109.07|111.93|109.13|111.82|109.02|0
1649903460000|2022-04-14 02:31:00|111.82|109.02|111.71|108.91|111.87|109.07|111.71|108.91|0
1649903470000|2022-04-14 02:31:10|111.82|109.02|111.93|109.13|111.93|109.13|111.82|109.02|0
1649903480000|2022-04-14 02:31:20|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1649903490000|2022-04-14 02:31:30|111.71|108.91|111.82|109.02|111.82|109.02|111.71|108.91|0
1649903500000|2022-04-14 02:31:40|111.71|108.91|111.71|108.91|111.71|108.91|111.71|108.91|0
1649903510000|2022-04-14 02:31:50|111.65|108.85|111.59|108.79|111.65|108.85|111.59|108.79|0
1649903530000|2022-04-14 02:32:10|111.7|108.9|111.65|108.85|111.7|108.9|111.65|108.85|0
1649903540000|2022-04-14 02:32:20|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1649903580000|2022-04-14 02:33:00|111.48|108.68|111.37|108.57|111.48|108.68|111.37|108.57|0
1649903600000|2022-04-14 02:33:20|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1649903610000|2022-04-14 02:33:30|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1649903620000|2022-04-14 02:33:40|111.37|108.57|111.48|108.68|111.48|108.68|111.37|108.57|0
1649903640000|2022-04-14 02:34:00|111.37|108.57|111.48|108.68|111.48|108.68|111.36|108.56|0
1649903650000|2022-04-14 02:34:10|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649903660000|2022-04-14 02:34:20|111.48|108.68|111.48|108.68|111.48|108.68|111.36|108.56|0
1649903670000|2022-04-14 02:34:30|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1649903680000|2022-04-14 02:34:40|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1649903690000|2022-04-14 02:34:50|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649903710000|2022-04-14 02:35:10|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1649903730000|2022-04-14 02:35:30|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649903750000|2022-04-14 02:35:50|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1649903760000|2022-04-14 02:36:00|111.36|108.56|111.25|108.45|111.36|108.56|111.25|108.45|0
1649903770000|2022-04-14 02:36:10|111.3|108.5|111.25|108.45|111.3|108.5|111.25|108.45|0
1649903780000|2022-04-14 02:36:20|111.36|108.56|111.25|108.45|111.36|108.56|111.25|108.45|0
1649903820000|2022-04-14 02:37:00|111.19|108.39|111.25|108.45|111.25|108.45|111.19|108.39|0
1649903830000|2022-04-14 02:37:10|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1649903840000|2022-04-14 02:37:20|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1649903850000|2022-04-14 02:37:30|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649903920000|2022-04-14 02:38:40|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1649903940000|2022-04-14 02:39:00|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649903960000|2022-04-14 02:39:20|111.47|108.67|111.36|108.56|111.47|108.67|111.36|108.56|0
1649903970000|2022-04-14 02:39:30|111.47|108.67|111.36|108.56|111.47|108.67|111.36|108.56|0
1649904000000|2022-04-14 02:40:00|111.3|108.5|111.3|108.5|111.36|108.56|111.3|108.5|0
1649904010000|2022-04-14 02:40:10|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649904020000|2022-04-14 02:40:20|111.3|108.5|111.25|108.45|111.3|108.5|111.25|108.45|0
1649904060000|2022-04-14 02:41:00|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649904080000|2022-04-14 02:41:20|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1649904090000|2022-04-14 02:41:30|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1649904100000|2022-04-14 02:41:40|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1649904110000|2022-04-14 02:41:50|111.59|108.79|111.58|108.78|111.59|108.79|111.58|108.78|0
1649904120000|2022-04-14 02:42:00|111.7|108.9|111.47|108.67|111.7|108.9|111.47|108.67|0
1649904130000|2022-04-14 02:42:10|111.53|108.73|111.7|108.9|111.7|108.9|111.53|108.73|0
1649904160000|2022-04-14 02:42:40|111.58|108.78|111.7|108.9|111.7|108.9|111.58|108.78|0
1649904170000|2022-04-14 02:42:50|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649904180000|2022-04-14 02:43:00|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1649904200000|2022-04-14 02:43:20|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649904220000|2022-04-14 02:43:40|111.7|108.9|111.7|108.9|111.7|108.9|111.7|108.9|0
1649904240000|2022-04-14 02:44:00|111.64|108.84|111.58|108.78|111.64|108.84|111.58|108.78|0
1649904260000|2022-04-14 02:44:20|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1649904270000|2022-04-14 02:44:30|111.47|108.67|111.7|108.9|111.7|108.9|111.47|108.67|0
1649904280000|2022-04-14 02:44:40|111.75|108.95|111.58|108.78|111.75|108.95|111.58|108.78|0
1649904290000|2022-04-14 02:44:50|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1649904300000|2022-04-14 02:45:00|111.47|108.67|111.47|108.67|111.58|108.78|111.47|108.67|0
1649904310000|2022-04-14 02:45:10|111.52|108.72|111.58|108.78|111.58|108.78|111.52|108.72|0
1649904320000|2022-04-14 02:45:20|111.52|108.72|111.58|108.78|111.58|108.78|111.52|108.72|0
1649904350000|2022-04-14 02:45:50|111.69|108.89|111.58|108.78|111.69|108.89|111.58|108.78|0
1649904360000|2022-04-14 02:46:00|111.47|108.67|111.58|108.78|111.58|108.78|111.47|108.67|0
1649904370000|2022-04-14 02:46:10|111.64|108.84|111.69|108.89|111.69|108.89|111.58|108.78|0
1649904400000|2022-04-14 02:46:40|111.81|109.01|111.81|109.01|111.81|109.01|111.81|109.01|0
1649904420000|2022-04-14 02:47:00|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904450000|2022-04-14 02:47:30|111.81|109.01|111.69|108.89|111.92|109.12|111.69|108.89|0
1649904460000|2022-04-14 02:47:40|111.81|109.01|111.81|109.01|111.81|109.01|111.81|109.01|0
1649904470000|2022-04-14 02:47:50|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904480000|2022-04-14 02:48:00|111.63|108.83|111.58|108.78|111.63|108.83|111.58|108.78|0
1649904500000|2022-04-14 02:48:20|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904540000|2022-04-14 02:49:00|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649904550000|2022-04-14 02:49:10|111.63|108.83|111.58|108.78|111.63|108.83|111.58|108.78|0
1649904560000|2022-04-14 02:49:20|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904590000|2022-04-14 02:49:50|111.58|108.78|111.47|108.67|111.58|108.78|111.47|108.67|0
1649904600000|2022-04-14 02:50:00|111.58|108.78|111.47|108.67|111.58|108.78|111.47|108.67|0
1649904610000|2022-04-14 02:50:10|111.35|108.55|111.35|108.55|111.35|108.55|111.35|108.55|0
1649904670000|2022-04-14 02:51:10|111.41|108.61|111.47|108.67|111.47|108.67|111.41|108.61|0
1649904700000|2022-04-14 02:51:40|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1649904710000|2022-04-14 02:51:50|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649904720000|2022-04-14 02:52:00|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904730000|2022-04-14 02:52:10|111.8|109|111.8|109|111.8|109|111.8|109|0
1649904740000|2022-04-14 02:52:20|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904760000|2022-04-14 02:52:40|111.8|109|111.8|109|111.8|109|111.8|109|0
1649904800000|2022-04-14 02:53:20|111.92|109.12|111.92|109.12|111.92|109.12|111.92|109.12|0
1649904850000|2022-04-14 02:54:10|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649904860000|2022-04-14 02:54:20|111.86|109.06|111.8|109|111.91|109.11|111.8|109|0
1649904870000|2022-04-14 02:54:30|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649904880000|2022-04-14 02:54:40|111.74|108.94|111.8|109|111.8|109|111.74|108.94|0
1649904900000|2022-04-14 02:55:00|111.91|109.11|111.8|109|111.91|109.11|111.8|109|0
1649904930000|2022-04-14 02:55:30|111.86|109.06|111.86|109.06|111.86|109.06|111.86|109.06|0
1649904940000|2022-04-14 02:55:40|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649904980000|2022-04-14 02:56:20|111.8|109|111.8|109|111.8|109|111.8|109|0
1649905000000|2022-04-14 02:56:40|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905020000|2022-04-14 02:57:00|112.03|109.23|111.91|109.11|112.03|109.23|111.91|109.11|0
1649905070000|2022-04-14 02:57:50|111.8|109|111.8|109|111.8|109|111.8|109|0
1649905080000|2022-04-14 02:58:00|111.91|109.11|111.8|109|111.91|109.11|111.8|109|0
1649905090000|2022-04-14 02:58:10|111.85|109.05|111.85|109.05|111.85|109.05|111.85|109.05|0
1649905100000|2022-04-14 02:58:20|111.8|109|111.85|109.05|111.91|109.11|111.8|109|0
1649905110000|2022-04-14 02:58:30|111.91|109.11|111.8|109|111.91|109.11|111.8|109|0
1649905140000|2022-04-14 02:59:00|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649905150000|2022-04-14 02:59:10|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649905160000|2022-04-14 02:59:20|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1649905170000|2022-04-14 02:59:30|111.63|108.83|111.69|108.89|111.69|108.89|111.63|108.83|0
1649905180000|2022-04-14 02:59:40|111.57|108.77|111.68|108.88|111.69|108.89|111.57|108.77|0
1649905190000|2022-04-14 02:59:50|111.63|108.83|111.57|108.77|111.63|108.83|111.57|108.77|0
1649905250000|2022-04-14 03:00:50|111.63|108.83|111.63|108.83|111.63|108.83|111.63|108.83|0
1649905260000|2022-04-14 03:01:00|111.68|108.88|111.68|108.88|111.68|108.88|111.63|108.83|0
1649905270000|2022-04-14 03:01:10|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649905290000|2022-04-14 03:01:30|111.68|108.88|111.68|108.88|111.68|108.88|111.68|108.88|0
1649905310000|2022-04-14 03:01:50|111.8|109|111.8|109|111.8|109|111.8|109|0
1649905380000|2022-04-14 03:03:00|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905410000|2022-04-14 03:03:30|112.02|109.22|112.02|109.22|112.02|109.22|111.91|109.11|0
1649905420000|2022-04-14 03:03:40|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905430000|2022-04-14 03:03:50|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1649905440000|2022-04-14 03:04:00|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1649905450000|2022-04-14 03:04:10|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905460000|2022-04-14 03:04:20|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1649905470000|2022-04-14 03:04:30|111.96|109.16|112.02|109.22|112.02|109.22|111.96|109.16|0
1649905500000|2022-04-14 03:05:00|112.07|109.27|112.02|109.22|112.07|109.27|112.02|109.22|0
1649905510000|2022-04-14 03:05:10|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905570000|2022-04-14 03:06:10|112.02|109.22|111.91|109.11|112.02|109.22|111.91|109.11|0
1649905580000|2022-04-14 03:06:20|111.96|109.16|112.02|109.22|112.07|109.27|111.96|109.16|0
1649905590000|2022-04-14 03:06:30|112.07|109.27|112.02|109.22|112.07|109.27|112.02|109.22|0
1649905600000|2022-04-14 03:06:40|112.07|109.27|112.02|109.22|112.07|109.27|111.91|109.11|0
1649905610000|2022-04-14 03:06:50|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1649905620000|2022-04-14 03:07:00|112.02|109.22|111.91|109.11|112.02|109.22|111.91|109.11|0
1649905630000|2022-04-14 03:07:10|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1649905640000|2022-04-14 03:07:20|111.68|108.88|111.62|108.82|111.68|108.88|111.62|108.82|0
1649905650000|2022-04-14 03:07:30|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1649905670000|2022-04-14 03:07:50|111.62|108.82|111.57|108.77|111.62|108.82|111.57|108.77|0
1649905680000|2022-04-14 03:08:00|111.45|108.65|111.23|108.43|111.45|108.65|111.23|108.43|0
1649905700000|2022-04-14 03:08:20|111.17|108.37|111.23|108.43|111.23|108.43|111.17|108.37|0
1649905710000|2022-04-14 03:08:30|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649905740000|2022-04-14 03:09:00|111.39|108.59|111.45|108.65|111.57|108.77|111.39|108.59|0
1649905760000|2022-04-14 03:09:20|111.39|108.59|111.39|108.59|111.45|108.65|111.39|108.59|0
1649905770000|2022-04-14 03:09:30|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649905790000|2022-04-14 03:09:50|111.39|108.59|111.45|108.65|111.45|108.65|111.39|108.59|0
1649905810000|2022-04-14 03:10:10|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649905820000|2022-04-14 03:10:20|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1649905830000|2022-04-14 03:10:30|111.45|108.65|111.45|108.65|111.56|108.76|111.45|108.65|0
1649905860000|2022-04-14 03:11:00|111.39|108.59|111.45|108.65|111.45|108.65|111.34|108.54|0
1649905890000|2022-04-14 03:11:30|111.56|108.76|111.45|108.65|111.56|108.76|111.45|108.65|0
1649905920000|2022-04-14 03:12:00|111.56|108.76|111.56|108.76|111.56|108.76|111.5|108.7|0
1649905950000|2022-04-14 03:12:30|111.5|108.7|111.56|108.76|111.56|108.76|111.5|108.7|0
1649905960000|2022-04-14 03:12:40|111.5|108.7|111.56|108.76|111.56|108.76|111.5|108.7|0
1649905970000|2022-04-14 03:12:50|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649905990000|2022-04-14 03:13:10|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649906000000|2022-04-14 03:13:20|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649906020000|2022-04-14 03:13:40|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1649906030000|2022-04-14 03:13:50|111.34|108.54|111.34|108.54|111.34|108.54|111.34|108.54|0
1649906070000|2022-04-14 03:14:30|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1649906120000|2022-04-14 03:15:20|111.34|108.54|111.45|108.65|111.45|108.65|111.34|108.54|0
1649906190000|2022-04-14 03:16:30|111.5|108.7|111.56|108.76|111.56|108.76|111.5|108.7|0
1649906200000|2022-04-14 03:16:40|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1649906240000|2022-04-14 03:17:20|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1649906260000|2022-04-14 03:17:40|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1649906310000|2022-04-14 03:18:30|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1649906320000|2022-04-14 03:18:40|112.12|109.32|112.35|109.55|112.35|109.55|112.12|109.32|0
1649906330000|2022-04-14 03:18:50|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1649906340000|2022-04-14 03:19:00|112.35|109.55|112.24|109.44|112.35|109.55|112.24|109.44|0
1649906350000|2022-04-14 03:19:10|112.35|109.55|112.35|109.55|112.35|109.55|112.35|109.55|0
1649906360000|2022-04-14 03:19:20|112.46|109.66|112.35|109.55|112.46|109.66|112.35|109.55|0
1649906370000|2022-04-14 03:19:30|112.24|109.44|112.35|109.55|112.35|109.55|112.24|109.44|0
1649906380000|2022-04-14 03:19:40|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1649906390000|2022-04-14 03:19:50|112.12|109.32|112.12|109.32|112.12|109.32|112.12|109.32|0
1649906400000|2022-04-14 03:20:00|112.01|109.21|111.78|108.98|112.06|109.26|111.78|108.98|0
1649906410000|2022-04-14 03:20:10|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1649906420000|2022-04-14 03:20:20|111.56|108.76|111.44|108.64|111.56|108.76|111.44|108.64|0
1649906430000|2022-04-14 03:20:30|111.56|108.76|111.56|108.76|111.56|108.76|111.44|108.64|0
1649906440000|2022-04-14 03:20:40|111.44|108.64|111.56|108.76|111.56|108.76|111.44|108.64|0
1649906450000|2022-04-14 03:20:50|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649906460000|2022-04-14 03:21:00|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1649906470000|2022-04-14 03:21:10|111.33|108.53|111.22|108.42|111.33|108.53|111.16|108.36|0
1649906480000|2022-04-14 03:21:20|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1649906490000|2022-04-14 03:21:30|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649906510000|2022-04-14 03:21:50|111.11|108.31|111.16|108.36|111.16|108.36|111.11|108.31|0
1649906520000|2022-04-14 03:22:00|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1649906550000|2022-04-14 03:22:30|111.27|108.47|111.33|108.53|111.33|108.53|111.27|108.47|0
1649906560000|2022-04-14 03:22:40|111.22|108.42|111.33|108.53|111.33|108.53|111.22|108.42|0
1649906590000|2022-04-14 03:23:10|111.44|108.64|111.33|108.53|111.44|108.64|111.33|108.53|0
1649906600000|2022-04-14 03:23:20|111.38|108.58|111.44|108.64|111.44|108.64|111.38|108.58|0
1649906630000|2022-04-14 03:23:50|111.33|108.53|111.33|108.53|111.33|108.53|111.22|108.42|0
1649906640000|2022-04-14 03:24:00|111.44|108.64|111.44|108.64|111.44|108.64|111.33|108.53|0
1649906670000|2022-04-14 03:24:30|111.33|108.53|111.38|108.58|111.38|108.58|111.33|108.53|0
1649906680000|2022-04-14 03:24:40|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649906720000|2022-04-14 03:25:20|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1649906730000|2022-04-14 03:25:30|111.44|108.64|111.33|108.53|111.44|108.64|111.33|108.53|0
1649906740000|2022-04-14 03:25:40|111.38|108.58|111.33|108.53|111.38|108.58|111.33|108.53|0
1649906810000|2022-04-14 03:26:50|111.44|108.64|111.38|108.58|111.44|108.64|111.33|108.53|0
1649906820000|2022-04-14 03:27:00|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649906840000|2022-04-14 03:27:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649906880000|2022-04-14 03:28:00|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1649906890000|2022-04-14 03:28:10|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649906950000|2022-04-14 03:29:10|111.44|108.64|111.55|108.75|111.55|108.75|111.44|108.64|0
1649906960000|2022-04-14 03:29:20|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1649906970000|2022-04-14 03:29:30|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649906980000|2022-04-14 03:29:40|111.6|108.8|111.55|108.75|111.6|108.8|111.55|108.75|0
1649906990000|2022-04-14 03:29:50|111.66|108.86|111.55|108.75|111.66|108.86|111.55|108.75|0
1649907000000|2022-04-14 03:30:00|111.66|108.86|111.55|108.75|111.66|108.86|111.55|108.75|0
1649907020000|2022-04-14 03:30:20|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1649907030000|2022-04-14 03:30:30|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649907070000|2022-04-14 03:31:10|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649907080000|2022-04-14 03:31:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649907090000|2022-04-14 03:31:30|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1649907100000|2022-04-14 03:31:40|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1649907130000|2022-04-14 03:32:10|111.49|108.69|111.44|108.64|111.49|108.69|111.44|108.64|0
1649907170000|2022-04-14 03:32:50|111.49|108.69|111.44|108.64|111.49|108.69|111.44|108.64|0
1649907180000|2022-04-14 03:33:00|111.38|108.58|111.38|108.58|111.38|108.58|111.38|108.58|0
1649907190000|2022-04-14 03:33:10|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1649907200000|2022-04-14 03:33:20|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1649907210000|2022-04-14 03:33:30|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1649907250000|2022-04-14 03:34:10|111.21|108.41|111.32|108.52|111.32|108.52|111.21|108.41|0
1649907260000|2022-04-14 03:34:20|111.21|108.41|111.26|108.46|111.32|108.52|111.21|108.41|0
1649907270000|2022-04-14 03:34:30|111.32|108.52|111.21|108.41|111.32|108.52|111.21|108.41|0
1649907280000|2022-04-14 03:34:40|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1649907300000|2022-04-14 03:35:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1649907330000|2022-04-14 03:35:30|111.37|108.57|111.43|108.63|111.43|108.63|111.32|108.52|0
1649907340000|2022-04-14 03:35:40|111.37|108.57|111.32|108.52|111.37|108.57|111.32|108.52|0
1649907360000|2022-04-14 03:36:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1649907370000|2022-04-14 03:36:10|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1649907390000|2022-04-14 03:36:30|111.21|108.41|111.21|108.41|111.21|108.41|111.21|108.41|0
1649907410000|2022-04-14 03:36:50|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1649907420000|2022-04-14 03:37:00|111.21|108.41|111.09|108.29|111.21|108.41|111.09|108.29|0
1649907440000|2022-04-14 03:37:20|111.04|108.24|110.98|108.18|111.04|108.24|110.98|108.18|0
1649907510000|2022-04-14 03:38:30|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1649907530000|2022-04-14 03:38:50|110.76|107.96|110.76|107.96|110.76|107.96|110.76|107.96|0
1649907550000|2022-04-14 03:39:10|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1649907560000|2022-04-14 03:39:20|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1649907590000|2022-04-14 03:39:50|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1649907620000|2022-04-14 03:40:20|110.98|108.18|110.87|108.07|110.98|108.18|110.87|108.07|0
1649907640000|2022-04-14 03:40:40|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1649907670000|2022-04-14 03:41:10|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1649907700000|2022-04-14 03:41:40|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1649907780000|2022-04-14 03:43:00|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1649907800000|2022-04-14 03:43:20|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1649907850000|2022-04-14 03:44:10|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1649907860000|2022-04-14 03:44:20|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1649907870000|2022-04-14 03:44:30|111.43|108.63|111.43|108.63|111.54|108.74|111.43|108.63|0
1649907900000|2022-04-14 03:45:00|111.54|108.74|111.31|108.51|111.54|108.74|111.31|108.51|0
1649907930000|2022-04-14 03:45:30|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1649907950000|2022-04-14 03:45:50|111.31|108.51|111.43|108.63|111.43|108.63|111.31|108.51|0
1649908000000|2022-04-14 03:46:40|111.54|108.74|111.88|109.08|111.88|109.08|111.54|108.74|0
1649908010000|2022-04-14 03:46:50|111.76|108.96|111.76|108.96|111.76|108.96|111.76|108.96|0
1649908050000|2022-04-14 03:47:30|111.88|109.08|111.88|109.08|111.88|109.08|111.88|109.08|0
1649908060000|2022-04-14 03:47:40|111.99|109.19|111.99|109.19|111.99|109.19|111.99|109.19|0
1649908080000|2022-04-14 03:48:00|112.1|109.3|112.1|109.3|112.1|109.3|112.1|109.3|0
1649908090000|2022-04-14 03:48:10|112.33|109.53|112.22|109.42|112.33|109.53|112.22|109.42|0
1649908100000|2022-04-14 03:48:20|112.1|109.3|112.78|109.98|112.78|109.98|112.1|109.3|0
1649908110000|2022-04-14 03:48:30|112.44|109.64|112.56|109.76|112.56|109.76|112.44|109.64|0
1649908120000|2022-04-14 03:48:40|112.67|109.87|112.9|110.1|112.9|110.1|112.67|109.87|0
1649908130000|2022-04-14 03:48:50|112.78|109.98|112.67|109.87|112.78|109.98|112.67|109.87|0
1649908140000|2022-04-14 03:49:00|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1649908150000|2022-04-14 03:49:10|112.67|109.87|112.56|109.76|112.67|109.87|112.56|109.76|0
1649908160000|2022-04-14 03:49:20|112.44|109.64|112.44|109.64|112.5|109.7|112.44|109.64|0
1649908180000|2022-04-14 03:49:40|112.33|109.53|112.21|109.41|112.33|109.53|112.21|109.41|0
1649908190000|2022-04-14 03:49:50|112.1|109.3|112.1|109.3|112.16|109.36|112.1|109.3|0
1649908200000|2022-04-14 03:50:00|112.21|109.41|112.21|109.41|112.21|109.41|112.21|109.41|0
1649908210000|2022-04-14 03:50:10|112.04|109.24|112.1|109.3|112.1|109.3|112.04|109.24|0
1649908220000|2022-04-14 03:50:20|111.99|109.19|112.1|109.3|112.1|109.3|111.99|109.19|0
1649908230000|2022-04-14 03:50:30|111.99|109.19|112.04|109.24|112.04|109.24|111.99|109.19|0
1649908240000|2022-04-14 03:50:40|111.99|109.19|111.76|108.96|111.99|109.19|111.76|108.96|0
1649908250000|2022-04-14 03:50:50|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1649908290000|2022-04-14 03:51:30|111.7|108.9|111.65|108.85|111.7|108.9|111.65|108.85|0
1649908300000|2022-04-14 03:51:40|111.76|108.96|111.65|108.85|111.76|108.96|111.65|108.85|0
1649908310000|2022-04-14 03:51:50|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1649908320000|2022-04-14 03:52:00|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1649908340000|2022-04-14 03:52:20|111.65|108.85|111.53|108.73|111.65|108.85|111.53|108.73|0
1649908360000|2022-04-14 03:52:40|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1649908370000|2022-04-14 03:52:50|111.53|108.73|111.65|108.85|111.65|108.85|111.53|108.73|0
1649908410000|2022-04-14 03:53:30|111.76|108.96|111.76|108.96|111.76|108.96|111.76|108.96|0
1649908420000|2022-04-14 03:53:40|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1649908430000|2022-04-14 03:53:50|111.76|108.96|111.76|108.96|111.76|108.96|111.76|108.96|0
1649908440000|2022-04-14 03:54:00|111.7|108.9|111.7|108.9|111.7|108.9|111.7|108.9|0
1649908450000|2022-04-14 03:54:10|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1649908460000|2022-04-14 03:54:20|111.59|108.79|111.53|108.73|111.59|108.79|111.53|108.73|0
1649908470000|2022-04-14 03:54:30|111.59|108.79|111.53|108.73|111.59|108.79|111.53|108.73|0
1649908490000|2022-04-14 03:54:50|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1649908500000|2022-04-14 03:55:00|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1649908510000|2022-04-14 03:55:10|111.53|108.73|111.42|108.62|111.53|108.73|111.42|108.62|0
1649908540000|2022-04-14 03:55:40|111.53|108.73|111.53|108.73|111.53|108.73|111.47|108.67|0
1649908580000|2022-04-14 03:56:20|111.64|108.84|111.64|108.84|111.64|108.84|111.64|108.84|0
1649908590000|2022-04-14 03:56:30|111.7|108.9|111.64|108.84|111.7|108.9|111.64|108.84|0
1649908600000|2022-04-14 03:56:40|111.76|108.96|111.64|108.84|111.76|108.96|111.64|108.84|0
1649908620000|2022-04-14 03:57:00|111.76|108.96|111.64|108.84|111.76|108.96|111.64|108.84|0
1649908640000|2022-04-14 03:57:20|111.53|108.73|111.64|108.84|111.64|108.84|111.53|108.73|0
1649908650000|2022-04-14 03:57:30|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1649908660000|2022-04-14 03:57:40|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1649908690000|2022-04-14 03:58:10|111.47|108.67|111.53|108.73|111.53|108.73|111.47|108.67|0
1649908710000|2022-04-14 03:58:30|111.64|108.84|111.64|108.84|111.64|108.84|111.64|108.84|0
1649908740000|2022-04-14 03:59:00|111.7|108.9|111.64|108.84|111.7|108.9|111.64|108.84|0
1649908770000|2022-04-14 03:59:30|111.53|108.73|111.64|108.84|111.64|108.84|111.53|108.73|0
1649908810000|2022-04-14 04:00:10|111.58|108.78|111.64|108.84|111.64|108.84|111.58|108.78|0
1649908820000|2022-04-14 04:00:20|111.75|108.95|111.87|109.07|111.87|109.07|111.75|108.95|0
1649908830000|2022-04-14 04:00:30|111.98|109.18|111.98|109.18|111.98|109.18|111.98|109.18|0
1649908840000|2022-04-14 04:00:40|111.87|109.07|111.98|109.18|111.98|109.18|111.87|109.07|0
1649908860000|2022-04-14 04:01:00|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1649908870000|2022-04-14 04:01:10|111.98|109.18|111.98|109.18|111.98|109.18|111.98|109.18|0
1649908880000|2022-04-14 04:01:20|111.87|109.07|111.87|109.07|111.87|109.07|111.87|109.07|0
1649908890000|2022-04-14 04:01:30|111.98|109.18|111.98|109.18|111.98|109.18|111.92|109.12|0
1649908910000|2022-04-14 04:01:50|111.92|109.12|111.98|109.18|111.98|109.18|111.92|109.12|0
1649908920000|2022-04-14 04:02:00|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1649908930000|2022-04-14 04:02:10|112.21|109.41|112.21|109.41|112.21|109.41|112.21|109.41|0
1649908950000|2022-04-14 04:02:30|112.09|109.29|112.21|109.41|112.21|109.41|112.09|109.29|0
1649908980000|2022-04-14 04:03:00|112.32|109.52|112.09|109.29|112.32|109.52|112.09|109.29|0
1649908990000|2022-04-14 04:03:10|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1649909020000|2022-04-14 04:03:40|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1649909030000|2022-04-14 04:03:50|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1649909070000|2022-04-14 04:04:30|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1649909080000|2022-04-14 04:04:40|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1649909090000|2022-04-14 04:04:50|112.09|109.29|112.14|109.34|112.14|109.34|112.09|109.29|0
1649909100000|2022-04-14 04:05:00|112.2|109.4|112.2|109.4|112.2|109.4|112.14|109.34|0
1649909110000|2022-04-14 04:05:10|112.14|109.34|112.2|109.4|112.2|109.4|112.14|109.34|0
1649909150000|2022-04-14 04:05:50|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1649909160000|2022-04-14 04:06:00|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1649909170000|2022-04-14 04:06:10|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1649909220000|2022-04-14 04:07:00|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1649909240000|2022-04-14 04:07:20|112.66|109.86|112.54|109.74|112.66|109.86|112.54|109.74|0
1649909250000|2022-04-14 04:07:30|112.43|109.63|112.48|109.68|112.48|109.68|112.43|109.63|0
1649909260000|2022-04-14 04:07:40|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1649909280000|2022-04-14 04:08:00|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1649909290000|2022-04-14 04:08:10|112.37|109.57|112.31|109.51|112.37|109.57|112.31|109.51|0
1649909300000|2022-04-14 04:08:20|112.37|109.57|112.43|109.63|112.43|109.63|112.37|109.57|0
1649909310000|2022-04-14 04:08:30|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1649909330000|2022-04-14 04:08:50|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1649909360000|2022-04-14 04:09:20|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1649909370000|2022-04-14 04:09:30|112.71|109.91|112.54|109.74|112.77|109.97|112.54|109.74|0
1649909410000|2022-04-14 04:10:10|112.59|109.79|112.54|109.74|112.59|109.79|112.54|109.74|0
1649909440000|2022-04-14 04:10:40|112.59|109.79|112.59|109.79|112.59|109.79|112.59|109.79|0
1649909450000|2022-04-14 04:10:50|112.54|109.74|112.59|109.79|112.59|109.79|112.54|109.74|0
1649909460000|2022-04-14 04:11:00|112.54|109.74|112.54|109.74|112.59|109.79|112.54|109.74|0
1649909470000|2022-04-14 04:11:10|112.59|109.79|112.54|109.74|112.59|109.79|112.54|109.74|0
1649909510000|2022-04-14 04:11:50|112.59|109.79|112.65|109.85|112.65|109.85|112.59|109.79|0
1649909530000|2022-04-14 04:12:10|112.59|109.79|112.65|109.85|112.65|109.85|112.59|109.79|0
1649909580000|2022-04-14 04:13:00|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1649909590000|2022-04-14 04:13:10|112.71|109.91|112.77|109.97|112.77|109.97|112.71|109.91|0
1649909600000|2022-04-14 04:13:20|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1649909620000|2022-04-14 04:13:40|112.82|110.02|112.82|110.02|112.82|110.02|112.82|110.02|0
1649909630000|2022-04-14 04:13:50|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1649909640000|2022-04-14 04:14:00|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1649909650000|2022-04-14 04:14:10|113.45|110.65|113.33|110.53|113.56|110.76|113.33|110.53|0
1649909670000|2022-04-14 04:14:30|113.45|110.65|113.33|110.53|113.45|110.65|113.33|110.53|0
1649909680000|2022-04-14 04:14:40|113.45|110.65|113.33|110.53|113.45|110.65|113.33|110.53|0
1649909690000|2022-04-14 04:14:50|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649909700000|2022-04-14 04:15:00|113.11|110.31|113.22|110.42|113.22|110.42|113.11|110.31|0
1649909710000|2022-04-14 04:15:10|113.16|110.36|113.1|110.3|113.16|110.36|113.1|110.3|0
1649909730000|2022-04-14 04:15:30|113.16|110.36|113.1|110.3|113.16|110.36|113.1|110.3|0
1649909760000|2022-04-14 04:16:00|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1649909800000|2022-04-14 04:16:40|112.99|110.19|113.1|110.3|113.1|110.3|112.99|110.19|0
1649909810000|2022-04-14 04:16:50|112.99|110.19|113.1|110.3|113.1|110.3|112.99|110.19|0
1649909830000|2022-04-14 04:17:10|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649909840000|2022-04-14 04:17:20|113.33|110.53|113.67|110.87|113.79|110.99|113.33|110.53|0
1649909870000|2022-04-14 04:17:50|113.56|110.76|113.67|110.87|113.67|110.87|113.56|110.76|0
1649909880000|2022-04-14 04:18:00|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1649909900000|2022-04-14 04:18:20|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649909920000|2022-04-14 04:18:40|113.39|110.59|113.39|110.59|113.39|110.59|113.39|110.59|0
1649909930000|2022-04-14 04:18:50|113.33|110.53|113.33|110.53|113.33|110.53|113.33|110.53|0
1649909940000|2022-04-14 04:19:00|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649909950000|2022-04-14 04:19:10|113.33|110.53|113.33|110.53|113.33|110.53|113.33|110.53|0
1649909980000|2022-04-14 04:19:40|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649910000000|2022-04-14 04:20:00|113.38|110.58|113.22|110.42|113.38|110.58|113.22|110.42|0
1649910010000|2022-04-14 04:20:10|113.33|110.53|113.33|110.53|113.33|110.53|113.33|110.53|0
1649910020000|2022-04-14 04:20:20|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649910050000|2022-04-14 04:20:50|113.56|110.76|113.56|110.76|113.56|110.76|113.56|110.76|0
1649910080000|2022-04-14 04:21:20|113.44|110.64|113.56|110.76|113.56|110.76|113.44|110.64|0
1649910100000|2022-04-14 04:21:40|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649910120000|2022-04-14 04:22:00|113.56|110.76|113.44|110.64|113.56|110.76|113.44|110.64|0
1649910130000|2022-04-14 04:22:10|113.56|110.76|113.38|110.58|113.56|110.76|113.33|110.53|0
1649910140000|2022-04-14 04:22:20|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649910150000|2022-04-14 04:22:30|113.33|110.53|113.33|110.53|113.33|110.53|113.33|110.53|0
1649910170000|2022-04-14 04:22:50|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1649910180000|2022-04-14 04:23:00|113.56|110.76|113.67|110.87|113.67|110.87|113.56|110.76|0
1649910190000|2022-04-14 04:23:10|113.56|110.76|113.61|110.81|113.67|110.87|113.56|110.76|0
1649910200000|2022-04-14 04:23:20|113.56|110.76|113.67|110.87|113.67|110.87|113.56|110.76|0
1649910210000|2022-04-14 04:23:30|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1649910260000|2022-04-14 04:24:20|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1649910280000|2022-04-14 04:24:40|113.84|111.04|113.9|111.1|113.9|111.1|113.84|111.04|0
1649910290000|2022-04-14 04:24:50|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1649910300000|2022-04-14 04:25:00|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1649910310000|2022-04-14 04:25:10|113.78|110.98|113.72|110.92|113.78|110.98|113.72|110.92|0
1649910320000|2022-04-14 04:25:20|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1649910330000|2022-04-14 04:25:30|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1649910340000|2022-04-14 04:25:40|113.72|110.92|113.78|110.98|113.78|110.98|113.72|110.92|0
1649910350000|2022-04-14 04:25:50|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1649910370000|2022-04-14 04:26:10|113.72|110.92|113.78|110.98|113.78|110.98|113.72|110.92|0
1649910480000|2022-04-14 04:28:00|113.84|111.04|113.78|110.98|113.84|111.04|113.78|110.98|0
1649910490000|2022-04-14 04:28:10|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1649910500000|2022-04-14 04:28:20|114.35|111.55|114.35|111.55|114.47|111.67|114.35|111.55|0
1649910510000|2022-04-14 04:28:30|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1649910540000|2022-04-14 04:29:00|114.35|111.55|114.29|111.49|114.35|111.55|114.29|111.49|0
1649910550000|2022-04-14 04:29:10|114.24|111.44|114.24|111.44|114.35|111.55|114.24|111.44|0
1649910570000|2022-04-14 04:29:30|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649910580000|2022-04-14 04:29:40|114.18|111.38|114.24|111.44|114.24|111.44|114.18|111.38|0
1649910590000|2022-04-14 04:29:50|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649910600000|2022-04-14 04:30:00|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1649910610000|2022-04-14 04:30:10|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1649910630000|2022-04-14 04:30:30|114.47|111.67|114.58|111.78|114.58|111.78|114.47|111.67|0
1649910650000|2022-04-14 04:30:50|114.47|111.67|114.35|111.55|114.47|111.67|114.35|111.55|0
1649910660000|2022-04-14 04:31:00|114.41|111.61|114.35|111.55|114.47|111.67|114.35|111.55|0
1649910670000|2022-04-14 04:31:10|114.47|111.67|114.35|111.55|114.47|111.67|114.35|111.55|0
1649910680000|2022-04-14 04:31:20|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1649910700000|2022-04-14 04:31:40|114.41|111.61|114.46|111.66|114.46|111.66|114.35|111.55|0
1649910710000|2022-04-14 04:31:50|114.58|111.78|114.46|111.66|114.58|111.78|114.46|111.66|0
1649910730000|2022-04-14 04:32:10|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1649910740000|2022-04-14 04:32:20|114.46|111.66|114.58|111.78|114.58|111.78|114.46|111.66|0
1649910750000|2022-04-14 04:32:30|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1649910770000|2022-04-14 04:32:50|114.58|111.78|114.52|111.72|114.58|111.78|114.52|111.72|0
1649910780000|2022-04-14 04:33:00|114.58|111.78|114.46|111.66|114.58|111.78|114.46|111.66|0
1649910830000|2022-04-14 04:33:50|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649910840000|2022-04-14 04:34:00|114.58|111.78|114.58|111.78|114.58|111.78|114.52|111.72|0
1649910850000|2022-04-14 04:34:10|114.52|111.72|114.46|111.66|114.52|111.72|114.46|111.66|0
1649910860000|2022-04-14 04:34:20|114.58|111.78|114.52|111.72|114.58|111.78|114.52|111.72|0
1649910870000|2022-04-14 04:34:30|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1649910880000|2022-04-14 04:34:40|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649910890000|2022-04-14 04:34:50|114.52|111.72|114.46|111.66|114.52|111.72|114.46|111.66|0
1649910900000|2022-04-14 04:35:00|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649910910000|2022-04-14 04:35:10|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649910930000|2022-04-14 04:35:30|114.46|111.66|114.46|111.66|114.58|111.78|114.46|111.66|0
1649910960000|2022-04-14 04:36:00|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1649910970000|2022-04-14 04:36:10|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1649910990000|2022-04-14 04:36:30|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649911000000|2022-04-14 04:36:40|114.58|111.78|114.81|112.01|114.81|112.01|114.58|111.78|0
1649911020000|2022-04-14 04:37:00|114.75|111.95|114.69|111.89|114.75|111.95|114.69|111.89|0
1649911040000|2022-04-14 04:37:20|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649911060000|2022-04-14 04:37:40|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1649911070000|2022-04-14 04:37:50|114.58|111.78|114.63|111.83|114.63|111.83|114.58|111.78|0
1649911080000|2022-04-14 04:38:00|114.69|111.89|114.58|111.78|114.69|111.89|114.58|111.78|0
1649911100000|2022-04-14 04:38:20|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1649911110000|2022-04-14 04:38:30|114.46|111.66|114.57|111.77|114.57|111.77|114.46|111.66|0
1649911130000|2022-04-14 04:38:50|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649911140000|2022-04-14 04:39:00|114.69|111.89|114.74|111.94|114.8|112|114.69|111.89|0
1649911150000|2022-04-14 04:39:10|114.69|111.89|114.8|112|114.8|112|114.69|111.89|0
1649911170000|2022-04-14 04:39:30|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1649911180000|2022-04-14 04:39:40|114.8|112|114.57|111.77|114.8|112|114.57|111.77|0
1649911200000|2022-04-14 04:40:00|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1649911210000|2022-04-14 04:40:10|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1649911220000|2022-04-14 04:40:20|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1649911230000|2022-04-14 04:40:30|114.51|111.71|114.57|111.77|114.57|111.77|114.51|111.71|0
1649911300000|2022-04-14 04:41:40|114.63|111.83|114.69|111.89|114.69|111.89|114.63|111.83|0
1649911310000|2022-04-14 04:41:50|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1649911360000|2022-04-14 04:42:40|114.63|111.83|114.57|111.77|114.63|111.83|114.57|111.77|0
1649911380000|2022-04-14 04:43:00|114.63|111.83|114.69|111.89|114.69|111.89|114.63|111.83|0
1649911390000|2022-04-14 04:43:10|114.63|111.83|114.8|112|114.8|112|114.63|111.83|0
1649911400000|2022-04-14 04:43:20|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1649911410000|2022-04-14 04:43:30|114.74|111.94|114.8|112|114.8|112|114.74|111.94|0
1649911420000|2022-04-14 04:43:40|114.74|111.94|114.8|112|114.8|112|114.74|111.94|0
1649911450000|2022-04-14 04:44:10|114.69|111.89|114.74|111.94|114.74|111.94|114.69|111.89|0
1649911460000|2022-04-14 04:44:20|114.8|112|114.8|112|114.8|112|114.8|112|0
1649911470000|2022-04-14 04:44:30|114.69|111.89|114.74|111.94|114.74|111.94|114.69|111.89|0
1649911480000|2022-04-14 04:44:40|114.69|111.89|114.74|111.94|114.74|111.94|114.69|111.89|0
1649911490000|2022-04-14 04:44:50|114.8|112|114.69|111.89|114.8|112|114.69|111.89|0
1649911500000|2022-04-14 04:45:00|114.8|112|114.8|112|114.8|112|114.8|112|0
1649911520000|2022-04-14 04:45:20|114.85|112.05|114.91|112.11|114.91|112.11|114.85|112.05|0
1649911530000|2022-04-14 04:45:30|114.8|112|114.8|112|114.8|112|114.8|112|0
1649911550000|2022-04-14 04:45:50|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1649911560000|2022-04-14 04:46:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911580000|2022-04-14 04:46:20|114.91|112.11|114.97|112.17|114.97|112.17|114.91|112.11|0
1649911590000|2022-04-14 04:46:30|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911600000|2022-04-14 04:46:40|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649911610000|2022-04-14 04:46:50|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911620000|2022-04-14 04:47:00|115.14|112.34|114.91|112.11|115.14|112.34|114.91|112.11|0
1649911640000|2022-04-14 04:47:20|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911660000|2022-04-14 04:47:40|114.91|112.11|114.91|112.11|115.03|112.23|114.91|112.11|0
1649911670000|2022-04-14 04:47:50|114.97|112.17|114.91|112.11|115.03|112.23|114.91|112.11|0
1649911680000|2022-04-14 04:48:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911700000|2022-04-14 04:48:20|115.08|112.28|115.03|112.23|115.08|112.28|115.03|112.23|0
1649911710000|2022-04-14 04:48:30|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649911760000|2022-04-14 04:49:20|115.2|112.4|115.14|112.34|115.2|112.4|115.14|112.34|0
1649911770000|2022-04-14 04:49:30|115.2|112.4|115.14|112.34|115.2|112.4|115.14|112.34|0
1649911790000|2022-04-14 04:49:50|115.26|112.46|115.26|112.46|115.26|112.46|115.26|112.46|0
1649911810000|2022-04-14 04:50:10|115.2|112.4|115.14|112.34|115.2|112.4|115.14|112.34|0
1649911840000|2022-04-14 04:50:40|115.08|112.28|115.14|112.34|115.14|112.34|115.08|112.28|0
1649911860000|2022-04-14 04:51:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1649911870000|2022-04-14 04:51:10|115.08|112.28|115.03|112.23|115.08|112.28|115.03|112.23|0
1649911880000|2022-04-14 04:51:20|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1649911920000|2022-04-14 04:52:00|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1649911940000|2022-04-14 04:52:20|114.91|112.11|114.79|111.99|114.91|112.11|114.79|111.99|0
1649911950000|2022-04-14 04:52:30|114.85|112.05|114.79|111.99|114.85|112.05|114.79|111.99|0
1649911960000|2022-04-14 04:52:40|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1649911970000|2022-04-14 04:52:50|115.02|112.22|115.02|112.22|115.02|112.22|115.02|112.22|0
1649911980000|2022-04-14 04:53:00|115.14|112.34|115.14|112.34|115.14|112.34|115.14|112.34|0
1649911990000|2022-04-14 04:53:10|115.08|112.28|114.96|112.16|115.14|112.34|114.96|112.16|0
1649912000000|2022-04-14 04:53:20|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1649912010000|2022-04-14 04:53:30|114.85|112.05|114.68|111.88|114.85|112.05|114.68|111.88|0
1649912040000|2022-04-14 04:54:00|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1649912060000|2022-04-14 04:54:20|114.68|111.88|114.79|111.99|114.79|111.99|114.68|111.88|0
1649912070000|2022-04-14 04:54:30|114.68|111.88|114.68|111.88|114.68|111.88|114.68|111.88|0
1649912090000|2022-04-14 04:54:50|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1649912110000|2022-04-14 04:55:10|114.68|111.88|114.68|111.88|114.73|111.93|114.68|111.88|0
1649912120000|2022-04-14 04:55:20|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1649912130000|2022-04-14 04:55:30|114.68|111.88|114.73|111.93|114.73|111.93|114.68|111.88|0
1649912140000|2022-04-14 04:55:40|114.79|111.99|114.73|111.93|114.79|111.99|114.73|111.93|0
1649912150000|2022-04-14 04:55:50|114.79|111.99|114.73|111.93|114.79|111.99|114.73|111.93|0
1649912160000|2022-04-14 04:56:00|114.68|111.88|114.73|111.93|114.79|111.99|114.68|111.88|0
1649912170000|2022-04-14 04:56:10|114.68|111.88|114.68|111.88|114.68|111.88|114.68|111.88|0
1649912200000|2022-04-14 04:56:40|114.62|111.82|114.62|111.82|114.68|111.88|114.62|111.82|0
1649912210000|2022-04-14 04:56:50|114.68|111.88|114.68|111.88|114.68|111.88|114.68|111.88|0
1649912250000|2022-04-14 04:57:30|114.73|111.93|114.68|111.88|114.73|111.93|114.68|111.88|0
1649912280000|2022-04-14 04:58:00|114.62|111.82|114.62|111.82|114.62|111.82|114.62|111.82|0
1649912290000|2022-04-14 04:58:10|114.56|111.76|114.56|111.76|114.62|111.82|114.56|111.76|0
1649912330000|2022-04-14 04:58:50|114.62|111.82|114.56|111.76|114.62|111.82|114.56|111.76|0
1649912400000|2022-04-14 05:00:00|114.67|111.87|114.56|111.76|114.67|111.87|114.56|111.76|0
1649912410000|2022-04-14 05:00:10|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1649912430000|2022-04-14 05:00:30|114.38|111.58|114.5|111.7|114.5|111.7|114.38|111.58|0
1649912440000|2022-04-14 05:00:40|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1649912460000|2022-04-14 05:01:00|114.33|111.53|114.56|111.76|114.56|111.76|114.33|111.53|0
1649912480000|2022-04-14 05:01:20|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649912490000|2022-04-14 05:01:30|114.56|111.76|114.61|111.81|114.61|111.81|114.56|111.76|0
1649912500000|2022-04-14 05:01:40|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649912510000|2022-04-14 05:01:50|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1649912520000|2022-04-14 05:02:00|114.84|112.04|114.9|112.1|114.9|112.1|114.84|112.04|0
1649912530000|2022-04-14 05:02:10|114.96|112.16|114.96|112.16|114.96|112.16|114.96|112.16|0
1649912540000|2022-04-14 05:02:20|115.13|112.33|115.02|112.22|115.13|112.33|115.02|112.22|0
1649912550000|2022-04-14 05:02:30|115.13|112.33|114.67|111.87|115.13|112.33|114.67|111.87|0
1649912570000|2022-04-14 05:02:50|114.56|111.76|114.56|111.76|114.56|111.76|114.56|111.76|0
1649912580000|2022-04-14 05:03:00|114.67|111.87|114.61|111.81|114.67|111.87|114.56|111.76|0
1649912590000|2022-04-14 05:03:10|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649912600000|2022-04-14 05:03:20|114.56|111.76|114.56|111.76|114.56|111.76|114.56|111.76|0
1649912620000|2022-04-14 05:03:40|114.61|111.81|114.56|111.76|114.67|111.87|114.56|111.76|0
1649912630000|2022-04-14 05:03:50|114.67|111.87|114.56|111.76|114.67|111.87|114.56|111.76|0
1649912640000|2022-04-14 05:04:00|114.61|111.81|114.56|111.76|114.67|111.87|114.56|111.76|0
1649912730000|2022-04-14 05:05:30|114.5|111.7|114.67|111.87|114.67|111.87|114.5|111.7|0
1649912740000|2022-04-14 05:05:40|114.61|111.81|114.61|111.81|114.61|111.81|114.61|111.81|0
1649912750000|2022-04-14 05:05:50|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1649912760000|2022-04-14 05:06:00|114.55|111.75|114.67|111.87|114.67|111.87|114.55|111.75|0
1649912770000|2022-04-14 05:06:10|114.78|111.98|114.78|111.98|114.78|111.98|114.78|111.98|0
1649912790000|2022-04-14 05:06:30|114.67|111.87|114.78|111.98|114.78|111.98|114.67|111.87|0
1649912800000|2022-04-14 05:06:40|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1649912810000|2022-04-14 05:06:50|115.01|112.21|115.01|112.21|115.01|112.21|114.95|112.15|0
1649912820000|2022-04-14 05:07:00|115.07|112.27|115.01|112.21|115.07|112.27|115.01|112.21|0
1649912830000|2022-04-14 05:07:10|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1649912840000|2022-04-14 05:07:20|114.9|112.1|114.84|112.04|114.9|112.1|114.78|111.98|0
1649912850000|2022-04-14 05:07:30|114.78|111.98|114.78|111.98|114.78|111.98|114.78|111.98|0
1649912860000|2022-04-14 05:07:40|114.72|111.92|114.67|111.87|114.72|111.92|114.67|111.87|0
1649912870000|2022-04-14 05:07:50|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1649912930000|2022-04-14 05:08:50|114.44|111.64|114.55|111.75|114.55|111.75|114.44|111.64|0
1649912940000|2022-04-14 05:09:00|114.44|111.64|114.55|111.75|114.55|111.75|114.44|111.64|0
1649912950000|2022-04-14 05:09:10|114.49|111.69|114.44|111.64|114.49|111.69|114.44|111.64|0
1649912960000|2022-04-14 05:09:20|114.55|111.75|114.44|111.64|114.55|111.75|114.44|111.64|0
1649912970000|2022-04-14 05:09:30|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649912980000|2022-04-14 05:09:40|114.44|111.64|114.44|111.64|114.44|111.64|114.38|111.58|0
1649912990000|2022-04-14 05:09:50|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649913000000|2022-04-14 05:10:00|114.38|111.58|114.32|111.52|114.44|111.64|114.32|111.52|0
1649913010000|2022-04-14 05:10:10|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1649913020000|2022-04-14 05:10:20|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1649913040000|2022-04-14 05:10:40|114.55|111.75|114.44|111.64|114.55|111.75|114.44|111.64|0
1649913050000|2022-04-14 05:10:50|114.38|111.58|114.32|111.52|114.38|111.58|114.32|111.52|0
1649913070000|2022-04-14 05:11:10|114.38|111.58|114.38|111.58|114.44|111.64|114.38|111.58|0
1649913080000|2022-04-14 05:11:20|114.32|111.52|114.21|111.41|114.32|111.52|114.21|111.41|0
1649913110000|2022-04-14 05:11:50|114.09|111.29|114.21|111.41|114.21|111.41|114.09|111.29|0
1649913120000|2022-04-14 05:12:00|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1649913130000|2022-04-14 05:12:10|114.21|111.41|114.15|111.35|114.21|111.41|114.09|111.29|0
1649913140000|2022-04-14 05:12:20|114.21|111.41|114.21|111.41|114.26|111.46|114.21|111.41|0
1649913150000|2022-04-14 05:12:30|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649913160000|2022-04-14 05:12:40|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1649913170000|2022-04-14 05:12:50|114.15|111.35|114.21|111.41|114.21|111.41|114.15|111.35|0
1649913180000|2022-04-14 05:13:00|114.26|111.46|114.26|111.46|114.26|111.46|114.26|111.46|0
1649913190000|2022-04-14 05:13:10|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1649913200000|2022-04-14 05:13:20|114.43|111.63|114.49|111.69|114.49|111.69|114.43|111.63|0
1649913210000|2022-04-14 05:13:30|114.43|111.63|114.49|111.69|114.49|111.69|114.43|111.63|0
1649913220000|2022-04-14 05:13:40|114.43|111.63|114.55|111.75|114.55|111.75|114.43|111.63|0
1649913230000|2022-04-14 05:13:50|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1649913250000|2022-04-14 05:14:10|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1649913260000|2022-04-14 05:14:20|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1649913270000|2022-04-14 05:14:30|114.43|111.63|114.55|111.75|114.55|111.75|114.43|111.63|0
1649913320000|2022-04-14 05:15:20|114.78|111.98|114.78|111.98|114.78|111.98|114.78|111.98|0
1649913330000|2022-04-14 05:15:30|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1649913340000|2022-04-14 05:15:40|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649913350000|2022-04-14 05:15:50|115.01|112.21|115.01|112.21|115.01|112.21|115.01|112.21|0
1649913370000|2022-04-14 05:16:10|115.12|112.32|115.12|112.32|115.12|112.32|115.06|112.26|0
1649913380000|2022-04-14 05:16:20|115.01|112.21|115.01|112.21|115.01|112.21|115.01|112.21|0
1649913390000|2022-04-14 05:16:30|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649913400000|2022-04-14 05:16:40|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1649913410000|2022-04-14 05:16:50|115.01|112.21|115.01|112.21|115.01|112.21|115.01|112.21|0
1649913420000|2022-04-14 05:17:00|115.06|112.26|115.01|112.21|115.12|112.32|115.01|112.21|0
1649913440000|2022-04-14 05:17:20|114.95|112.15|114.89|112.09|114.95|112.15|114.89|112.09|0
1649913450000|2022-04-14 05:17:30|114.78|111.98|114.78|111.98|114.78|111.98|114.78|111.98|0
1649913460000|2022-04-14 05:17:40|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649913520000|2022-04-14 05:18:40|115.01|112.21|115.01|112.21|115.01|112.21|115.01|112.21|0
1649913530000|2022-04-14 05:18:50|114.89|112.09|114.78|111.98|114.89|112.09|114.78|111.98|0
1649913550000|2022-04-14 05:19:10|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649913560000|2022-04-14 05:19:20|114.95|112.15|114.89|112.09|114.95|112.15|114.89|112.09|0
1649913580000|2022-04-14 05:19:40|114.95|112.15|115|112.2|115|112.2|114.95|112.15|0
1649913590000|2022-04-14 05:19:50|114.89|112.09|114.94|112.14|114.94|112.14|114.89|112.09|0
1649913600000|2022-04-14 05:20:00|115|112.2|115|112.2|115|112.2|115|112.2|0
1649913630000|2022-04-14 05:20:30|114.89|112.09|114.89|112.09|114.89|112.09|114.89|112.09|0
1649913650000|2022-04-14 05:20:50|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1649913660000|2022-04-14 05:21:00|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1649913670000|2022-04-14 05:21:10|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1649913680000|2022-04-14 05:21:20|114.71|111.91|114.66|111.86|114.71|111.91|114.66|111.86|0
1649913690000|2022-04-14 05:21:30|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649913700000|2022-04-14 05:21:40|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1649913710000|2022-04-14 05:21:50|114.66|111.86|114.77|111.97|114.77|111.97|114.66|111.86|0
1649913730000|2022-04-14 05:22:10|114.83|112.03|114.89|112.09|114.89|112.09|114.83|112.03|0
1649913740000|2022-04-14 05:22:20|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1649913790000|2022-04-14 05:23:10|114.71|111.91|114.6|111.8|114.71|111.91|114.6|111.8|0
1649913800000|2022-04-14 05:23:20|114.54|111.74|114.66|111.86|114.66|111.86|114.54|111.74|0
1649913820000|2022-04-14 05:23:40|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649913850000|2022-04-14 05:24:10|114.43|111.63|114.31|111.51|114.43|111.63|114.31|111.51|0
1649913860000|2022-04-14 05:24:20|114.43|111.63|114.37|111.57|114.43|111.63|114.31|111.51|0
1649913870000|2022-04-14 05:24:30|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1649913900000|2022-04-14 05:25:00|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649913930000|2022-04-14 05:25:30|114.6|111.8|114.66|111.86|114.66|111.86|114.6|111.8|0
1649913940000|2022-04-14 05:25:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1649913950000|2022-04-14 05:25:50|114.66|111.86|114.66|111.86|114.77|111.97|114.66|111.86|0
1649913960000|2022-04-14 05:26:00|114.6|111.8|114.54|111.74|114.6|111.8|114.54|111.74|0
1649913990000|2022-04-14 05:26:30|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1649914000000|2022-04-14 05:26:40|114.54|111.74|114.43|111.63|114.54|111.74|114.43|111.63|0
1649914010000|2022-04-14 05:26:50|114.54|111.74|114.54|111.74|114.54|111.74|114.48|111.68|0
1649914040000|2022-04-14 05:27:20|114.48|111.68|114.42|111.62|114.48|111.68|114.42|111.62|0
1649914060000|2022-04-14 05:27:40|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649914080000|2022-04-14 05:28:00|114.42|111.62|114.48|111.68|114.54|111.74|114.42|111.62|0
1649914090000|2022-04-14 05:28:10|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1649914100000|2022-04-14 05:28:20|114.54|111.74|114.42|111.62|114.54|111.74|114.42|111.62|0
1649914110000|2022-04-14 05:28:30|114.31|111.51|114.42|111.62|114.42|111.62|114.31|111.51|0
1649914160000|2022-04-14 05:29:20|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1649914190000|2022-04-14 05:29:50|114.36|111.56|114.31|111.51|114.36|111.56|114.31|111.51|0
1649914200000|2022-04-14 05:30:00|114.36|111.56|114.08|111.28|114.42|111.62|114.08|111.28|0
1649914210000|2022-04-14 05:30:10|114.02|111.22|114.08|111.28|114.08|111.28|114.02|111.22|0
1649914220000|2022-04-14 05:30:20|114.19|111.39|114.31|111.51|114.31|111.51|114.19|111.39|0
1649914230000|2022-04-14 05:30:30|114.36|111.56|114.31|111.51|114.36|111.56|114.31|111.51|0
1649914250000|2022-04-14 05:30:50|114.42|111.62|114.36|111.56|114.42|111.62|114.36|111.56|0
1649914260000|2022-04-14 05:31:00|114.42|111.62|114.42|111.62|114.48|111.68|114.42|111.62|0
1649914270000|2022-04-14 05:31:10|114.36|111.56|114.31|111.51|114.36|111.56|114.31|111.51|0
1649914290000|2022-04-14 05:31:30|114.36|111.56|114.42|111.62|114.42|111.62|114.36|111.56|0
1649914300000|2022-04-14 05:31:40|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649914310000|2022-04-14 05:31:50|114.59|111.79|114.54|111.74|114.65|111.85|114.54|111.74|0
1649914320000|2022-04-14 05:32:00|114.65|111.85|114.54|111.74|114.65|111.85|114.54|111.74|0
1649914330000|2022-04-14 05:32:10|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1649914340000|2022-04-14 05:32:20|114.59|111.79|114.54|111.74|114.65|111.85|114.54|111.74|0
1649914350000|2022-04-14 05:32:30|114.59|111.79|114.65|111.85|114.65|111.85|114.59|111.79|0
1649914360000|2022-04-14 05:32:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1649914370000|2022-04-14 05:32:50|114.77|111.97|114.77|111.97|114.82|112.02|114.77|111.97|0
1649914380000|2022-04-14 05:33:00|114.88|112.08|114.77|111.97|114.88|112.08|114.77|111.97|0
1649914390000|2022-04-14 05:33:10|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1649914400000|2022-04-14 05:33:20|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1649914420000|2022-04-14 05:33:40|114.7|111.9|114.76|111.96|114.76|111.96|114.7|111.9|0
1649914430000|2022-04-14 05:33:50|114.7|111.9|114.65|111.85|114.7|111.9|114.65|111.85|0
1649914440000|2022-04-14 05:34:00|114.7|111.9|114.76|111.96|114.76|111.96|114.7|111.9|0
1649914450000|2022-04-14 05:34:10|114.65|111.85|114.7|111.9|114.7|111.9|114.65|111.85|0
1649914460000|2022-04-14 05:34:20|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1649914500000|2022-04-14 05:35:00|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1649914510000|2022-04-14 05:35:10|114.88|112.08|114.76|111.96|114.88|112.08|114.76|111.96|0
1649914520000|2022-04-14 05:35:20|114.7|111.9|114.76|111.96|114.76|111.96|114.7|111.9|0
1649914530000|2022-04-14 05:35:30|114.7|111.9|114.76|111.96|114.76|111.96|114.7|111.9|0
1649914540000|2022-04-14 05:35:40|114.65|111.85|114.76|111.96|114.76|111.96|114.65|111.85|0
1649914560000|2022-04-14 05:36:00|114.88|112.08|114.76|111.96|114.88|112.08|114.76|111.96|0
1649914570000|2022-04-14 05:36:10|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1649914580000|2022-04-14 05:36:20|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1649914590000|2022-04-14 05:36:30|114.99|112.19|115.11|112.31|115.11|112.31|114.99|112.19|0
1649914610000|2022-04-14 05:36:50|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649914620000|2022-04-14 05:37:00|115.11|112.31|115.22|112.42|115.22|112.42|115.11|112.31|0
1649914630000|2022-04-14 05:37:10|115.16|112.36|115.34|112.54|115.34|112.54|115.11|112.31|0
1649914640000|2022-04-14 05:37:20|115.28|112.48|115.34|112.54|115.34|112.54|115.22|112.42|0
1649914650000|2022-04-14 05:37:30|115.28|112.48|115.34|112.54|115.34|112.54|115.28|112.48|0
1649914670000|2022-04-14 05:37:50|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649914680000|2022-04-14 05:38:00|115.28|112.48|115.34|112.54|115.34|112.54|115.28|112.48|0
1649914690000|2022-04-14 05:38:10|115.22|112.42|115.34|112.54|115.34|112.54|115.22|112.42|0
1649914700000|2022-04-14 05:38:20|115.45|112.65|115.68|112.88|115.68|112.88|115.45|112.65|0
1649914710000|2022-04-14 05:38:30|115.45|112.65|115.51|112.71|115.51|112.71|115.45|112.65|0
1649914720000|2022-04-14 05:38:40|115.45|112.65|115.57|112.77|115.57|112.77|115.45|112.65|0
1649914750000|2022-04-14 05:39:10|115.8|113|115.91|113.11|116.03|113.23|115.68|112.88|0
1649914760000|2022-04-14 05:39:20|115.85|113.05|115.91|113.11|115.91|113.11|115.8|113|0
1649914770000|2022-04-14 05:39:30|115.8|113|115.8|113|115.91|113.11|115.8|113|0
1649914800000|2022-04-14 05:40:00|115.85|113.05|115.8|113|115.85|113.05|115.8|113|0
1649914840000|2022-04-14 05:40:40|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1649914880000|2022-04-14 05:41:20|115.8|113|115.91|113.11|115.91|113.11|115.8|113|0
1649914890000|2022-04-14 05:41:30|115.8|113|115.8|113|115.8|113|115.74|112.94|0
1649914900000|2022-04-14 05:41:40|115.68|112.88|115.91|113.11|115.91|113.11|115.68|112.88|0
1649914910000|2022-04-14 05:41:50|115.85|113.05|115.91|113.11|115.91|113.11|115.8|113|0
1649914920000|2022-04-14 05:42:00|115.8|113|115.8|113|115.8|113|115.8|113|0
1649914930000|2022-04-14 05:42:10|115.68|112.88|115.8|113|115.8|113|115.68|112.88|0
1649914940000|2022-04-14 05:42:20|115.74|112.94|115.57|112.77|115.74|112.94|115.57|112.77|0
1649914950000|2022-04-14 05:42:30|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1649914970000|2022-04-14 05:42:50|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1649914990000|2022-04-14 05:43:10|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1649915020000|2022-04-14 05:43:40|115.27|112.47|115.1|112.3|115.27|112.47|115.1|112.3|0
1649915040000|2022-04-14 05:44:00|115.22|112.42|115.1|112.3|115.22|112.42|115.1|112.3|0
1649915050000|2022-04-14 05:44:10|115.22|112.42|115.16|112.36|115.22|112.42|115.16|112.36|0
1649915060000|2022-04-14 05:44:20|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1649915080000|2022-04-14 05:44:40|115.27|112.47|115.33|112.53|115.33|112.53|115.27|112.47|0
1649915090000|2022-04-14 05:44:50|115.39|112.59|115.39|112.59|115.39|112.59|115.33|112.53|0
1649915100000|2022-04-14 05:45:00|115.33|112.53|115.45|112.65|115.45|112.65|115.33|112.53|0
1649915110000|2022-04-14 05:45:10|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1649915120000|2022-04-14 05:45:20|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1649915140000|2022-04-14 05:45:40|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1649915160000|2022-04-14 05:46:00|115.68|112.88|115.73|112.93|115.73|112.93|115.68|112.88|0
1649915170000|2022-04-14 05:46:10|115.79|112.99|115.91|113.11|115.91|113.11|115.68|112.88|0
1649915180000|2022-04-14 05:46:20|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1649915190000|2022-04-14 05:46:30|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1649915200000|2022-04-14 05:46:40|115.85|113.05|115.79|112.99|115.85|113.05|115.79|112.99|0
1649915230000|2022-04-14 05:47:10|115.68|112.88|115.68|112.88|115.68|112.88|115.62|112.82|0
1649915240000|2022-04-14 05:47:20|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1649915250000|2022-04-14 05:47:30|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1649915260000|2022-04-14 05:47:40|115.62|112.82|115.68|112.88|115.68|112.88|115.62|112.82|0
1649915280000|2022-04-14 05:48:00|115.56|112.76|115.56|112.76|115.62|112.82|115.56|112.76|0
1649915300000|2022-04-14 05:48:20|115.5|112.7|115.33|112.53|115.5|112.7|115.33|112.53|0
1649915330000|2022-04-14 05:48:50|115.21|112.41|115.1|112.3|115.21|112.41|115.1|112.3|0
1649915340000|2022-04-14 05:49:00|115.21|112.41|115.15|112.35|115.21|112.41|115.15|112.35|0
1649915350000|2022-04-14 05:49:10|115.21|112.41|114.87|112.07|115.21|112.41|114.75|111.95|0
1649915360000|2022-04-14 05:49:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649915370000|2022-04-14 05:49:30|114.64|111.84|114.69|111.89|114.75|111.95|114.64|111.84|0
1649915380000|2022-04-14 05:49:40|114.64|111.84|114.52|111.72|114.64|111.84|114.52|111.72|0
1649915390000|2022-04-14 05:49:50|114.58|111.78|114.52|111.72|114.64|111.84|114.52|111.72|0
1649915400000|2022-04-14 05:50:00|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1649915410000|2022-04-14 05:50:10|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649915420000|2022-04-14 05:50:20|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1649915430000|2022-04-14 05:50:30|114.29|111.49|114.35|111.55|114.35|111.55|114.29|111.49|0
1649915440000|2022-04-14 05:50:40|114.41|111.61|114.52|111.72|114.52|111.72|114.41|111.61|0
1649915450000|2022-04-14 05:50:50|114.46|111.66|114.52|111.72|114.52|111.72|114.46|111.66|0
1649915460000|2022-04-14 05:51:00|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1649915470000|2022-04-14 05:51:10|114.69|111.89|114.69|111.89|114.69|111.89|114.64|111.84|0
1649915480000|2022-04-14 05:51:20|114.64|111.84|114.69|111.89|114.69|111.89|114.64|111.84|0
1649915490000|2022-04-14 05:51:30|114.64|111.84|114.69|111.89|114.69|111.89|114.64|111.84|0
1649915500000|2022-04-14 05:51:40|114.64|111.84|114.69|111.89|114.69|111.89|114.64|111.84|0
1649915510000|2022-04-14 05:51:50|114.75|111.95|114.64|111.84|114.75|111.95|114.64|111.84|0
1649915520000|2022-04-14 05:52:00|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649915540000|2022-04-14 05:52:20|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1649915550000|2022-04-14 05:52:30|114.29|111.49|114.41|111.61|114.41|111.61|114.29|111.49|0
1649915570000|2022-04-14 05:52:50|114.35|111.55|114.41|111.61|114.41|111.61|114.35|111.55|0
1649915580000|2022-04-14 05:53:00|114.46|111.66|114.41|111.61|114.46|111.66|114.41|111.61|0
1649915590000|2022-04-14 05:53:10|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649915600000|2022-04-14 05:53:20|114.58|111.78|114.58|111.78|114.58|111.78|114.58|111.78|0
1649915610000|2022-04-14 05:53:30|114.64|111.84|114.64|111.84|114.64|111.84|114.64|111.84|0
1649915640000|2022-04-14 05:54:00|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649915660000|2022-04-14 05:54:20|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1649915690000|2022-04-14 05:54:50|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649915700000|2022-04-14 05:55:00|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649915710000|2022-04-14 05:55:10|114.86|112.06|114.98|112.18|114.98|112.18|114.86|112.06|0
1649915720000|2022-04-14 05:55:20|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1649915730000|2022-04-14 05:55:30|114.92|112.12|115.03|112.23|115.03|112.23|114.92|112.12|0
1649915740000|2022-04-14 05:55:40|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1649915760000|2022-04-14 05:56:00|114.98|112.18|114.86|112.06|114.98|112.18|114.86|112.06|0
1649915770000|2022-04-14 05:56:10|114.8|112|114.86|112.06|114.86|112.06|114.8|112|0
1649915790000|2022-04-14 05:56:30|114.8|112|114.86|112.06|114.86|112.06|114.8|112|0
1649915800000|2022-04-14 05:56:40|115.21|112.41|115.09|112.29|115.21|112.41|115.09|112.29|0
1649915810000|2022-04-14 05:56:50|114.98|112.18|115.09|112.29|115.09|112.29|114.98|112.18|0
1649915820000|2022-04-14 05:57:00|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1649915830000|2022-04-14 05:57:10|115.15|112.35|115.03|112.23|115.15|112.35|114.98|112.18|0
1649915840000|2022-04-14 05:57:20|114.98|112.18|115.03|112.23|115.03|112.23|114.98|112.18|0
1649915850000|2022-04-14 05:57:30|115.09|112.29|114.98|112.18|115.09|112.29|114.98|112.18|0
1649915860000|2022-04-14 05:57:40|115.03|112.23|115.09|112.29|115.09|112.29|115.03|112.23|0
1649915880000|2022-04-14 05:58:00|114.98|112.18|114.86|112.06|114.98|112.18|114.86|112.06|0
1649915890000|2022-04-14 05:58:10|114.8|112|114.8|112|114.8|112|114.8|112|0
1649915900000|2022-04-14 05:58:20|114.86|112.06|114.92|112.12|114.92|112.12|114.86|112.06|0
1649915910000|2022-04-14 05:58:30|114.86|112.06|114.8|112|114.86|112.06|114.8|112|0
1649915920000|2022-04-14 05:58:40|114.86|112.06|114.86|112.06|114.86|112.06|114.75|111.95|0
1649915930000|2022-04-14 05:58:50|114.8|112|114.8|112|114.86|112.06|114.75|111.95|0
1649915940000|2022-04-14 05:59:00|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1649915950000|2022-04-14 05:59:10|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1649915960000|2022-04-14 05:59:20|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1649915970000|2022-04-14 05:59:30|114.52|111.72|114.63|111.83|114.63|111.83|114.52|111.72|0
1649915980000|2022-04-14 05:59:40|114.57|111.77|114.52|111.72|114.57|111.77|114.52|111.72|0
1649915990000|2022-04-14 05:59:50|114.4|111.6|114.06|111.26|114.4|111.6|114.06|111.26|0
1649916000000|2022-04-14 06:00:00|114.17|111.37|114.17|111.37|114.23|111.43|114.17|111.37|0
1649916010000|2022-04-14 06:00:10|114.29|111.49|114.4|111.6|114.4|111.6|114.29|111.49|0
1649916020000|2022-04-14 06:00:20|114.52|111.72|114.57|111.77|114.57|111.77|114.52|111.72|0
1649916030000|2022-04-14 06:00:30|114.63|111.83|114.52|111.72|114.63|111.83|114.52|111.72|0
1649916040000|2022-04-14 06:00:40|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1649916050000|2022-04-14 06:00:50|114.29|111.49|114.29|111.49|114.4|111.6|114.29|111.49|0
1649916060000|2022-04-14 06:01:00|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1649916070000|2022-04-14 06:01:10|114.06|111.26|114.06|111.26|114.06|111.26|114.06|111.26|0
1649916080000|2022-04-14 06:01:20|114.11|111.31|114.4|111.6|114.4|111.6|114.06|111.26|0
1649916090000|2022-04-14 06:01:30|114.29|111.49|114.29|111.49|114.29|111.49|114.29|111.49|0
1649916100000|2022-04-14 06:01:40|114.4|111.6|114.45|111.65|114.45|111.65|114.29|111.49|0
1649916110000|2022-04-14 06:01:50|114.51|111.71|114.51|111.71|114.51|111.71|114.4|111.6|0
1649916120000|2022-04-14 06:02:00|114.4|111.6|114.23|111.43|114.4|111.6|114.23|111.43|0
1649916130000|2022-04-14 06:02:10|114.17|111.37|114.06|111.26|114.17|111.37|114.06|111.26|0
1649916150000|2022-04-14 06:02:30|113.94|111.14|113.94|111.14|114.06|111.26|113.94|111.14|0
1649916160000|2022-04-14 06:02:40|114.06|111.26|114.11|111.31|114.11|111.31|114.06|111.26|0
1649916170000|2022-04-14 06:02:50|114.06|111.26|114.28|111.48|114.28|111.48|114.06|111.26|0
1649916180000|2022-04-14 06:03:00|114.22|111.42|114.28|111.48|114.28|111.48|114.22|111.42|0
1649916190000|2022-04-14 06:03:10|114.17|111.37|114.11|111.31|114.17|111.37|114.11|111.31|0
1649916200000|2022-04-14 06:03:20|114.05|111.25|113.94|111.14|114.05|111.25|113.94|111.14|0
1649916210000|2022-04-14 06:03:30|113.99|111.19|113.83|111.03|113.99|111.19|113.83|111.03|0
1649916220000|2022-04-14 06:03:40|113.94|111.14|113.83|111.03|113.94|111.14|113.83|111.03|0
1649916230000|2022-04-14 06:03:50|113.94|111.14|113.83|111.03|113.94|111.14|113.83|111.03|0
1649916240000|2022-04-14 06:04:00|113.71|110.91|113.6|110.8|113.71|110.91|113.6|110.8|0
1649916250000|2022-04-14 06:04:10|113.71|110.91|113.71|110.91|113.77|110.97|113.71|110.91|0
1649916270000|2022-04-14 06:04:30|113.6|110.8|113.65|110.85|113.71|110.91|113.6|110.8|0
1649916280000|2022-04-14 06:04:40|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1649916300000|2022-04-14 06:05:00|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1649916310000|2022-04-14 06:05:10|113.65|110.85|113.82|111.02|113.82|111.02|113.65|110.85|0
1649916320000|2022-04-14 06:05:20|113.94|111.14|113.71|110.91|113.94|111.14|113.71|110.91|0
1649916330000|2022-04-14 06:05:30|113.6|110.8|113.71|110.91|113.71|110.91|113.6|110.8|0
1649916340000|2022-04-14 06:05:40|113.6|110.8|113.71|110.91|113.71|110.91|113.6|110.8|0
1649916350000|2022-04-14 06:05:50|113.65|110.85|113.6|110.8|113.65|110.85|113.6|110.8|0
1649916370000|2022-04-14 06:06:10|113.65|110.85|113.71|110.91|113.71|110.91|113.65|110.85|0
1649916380000|2022-04-14 06:06:20|113.25|110.45|113.31|110.51|113.31|110.51|113.25|110.45|0
1649916390000|2022-04-14 06:06:30|113.25|110.45|113.14|110.34|113.25|110.45|113.14|110.34|0
1649916400000|2022-04-14 06:06:40|113.25|110.45|113.14|110.34|113.25|110.45|113.14|110.34|0
1649916410000|2022-04-14 06:06:50|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1649916420000|2022-04-14 06:07:00|113.14|110.34|112.91|110.11|113.14|110.34|112.91|110.11|0
1649916430000|2022-04-14 06:07:10|113.14|110.34|113.08|110.28|113.14|110.34|113.08|110.28|0
1649916440000|2022-04-14 06:07:20|113.02|110.22|113.25|110.45|113.25|110.45|113.02|110.22|0
1649916450000|2022-04-14 06:07:30|113.31|110.51|113.25|110.45|113.37|110.57|113.14|110.34|0
1649916460000|2022-04-14 06:07:40|113.37|110.57|113.37|110.57|113.37|110.57|113.31|110.51|0
1649916470000|2022-04-14 06:07:50|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649916480000|2022-04-14 06:08:00|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1649916490000|2022-04-14 06:08:10|113.53|110.73|113.59|110.79|113.59|110.79|113.53|110.73|0
1649916500000|2022-04-14 06:08:20|113.71|110.91|113.59|110.79|113.71|110.91|113.59|110.79|0
1649916510000|2022-04-14 06:08:30|113.71|110.91|113.71|110.91|113.82|111.02|113.59|110.79|0
1649916530000|2022-04-14 06:08:50|113.59|110.79|113.71|110.91|113.71|110.91|113.59|110.79|0
1649916540000|2022-04-14 06:09:00|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1649916560000|2022-04-14 06:09:20|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649916570000|2022-04-14 06:09:30|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1649916580000|2022-04-14 06:09:40|113.3|110.5|113.36|110.56|113.36|110.56|113.3|110.5|0
1649916590000|2022-04-14 06:09:50|113.48|110.68|113.42|110.62|113.48|110.68|113.36|110.56|0
1649916600000|2022-04-14 06:10:00|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649916610000|2022-04-14 06:10:10|113.53|110.73|113.59|110.79|113.59|110.79|113.53|110.73|0
1649916620000|2022-04-14 06:10:20|113.71|110.91|113.71|110.91|113.82|111.02|113.71|110.91|0
1649916630000|2022-04-14 06:10:30|113.59|110.79|113.71|110.91|113.71|110.91|113.59|110.79|0
1649916650000|2022-04-14 06:10:50|113.65|110.85|113.71|110.91|113.71|110.91|113.65|110.85|0
1649916660000|2022-04-14 06:11:00|113.59|110.79|113.82|111.02|113.82|111.02|113.59|110.79|0
1649916670000|2022-04-14 06:11:10|113.76|110.96|113.65|110.85|113.76|110.96|113.65|110.85|0
1649916680000|2022-04-14 06:11:20|113.71|110.91|113.82|111.02|113.82|111.02|113.71|110.91|0
1649916690000|2022-04-14 06:11:30|113.71|110.91|113.76|110.96|113.76|110.96|113.71|110.91|0
1649916700000|2022-04-14 06:11:40|113.82|111.02|113.76|110.96|113.82|111.02|113.71|110.91|0
1649916710000|2022-04-14 06:11:50|113.71|110.91|113.82|111.02|113.82|111.02|113.71|110.91|0
1649916720000|2022-04-14 06:12:00|113.76|110.96|113.36|110.56|113.82|111.02|113.36|110.56|0
1649916730000|2022-04-14 06:12:10|113.25|110.45|113.48|110.68|113.48|110.68|113.25|110.45|0
1649916740000|2022-04-14 06:12:20|113.53|110.73|113.59|110.79|113.59|110.79|113.53|110.73|0
1649916750000|2022-04-14 06:12:30|113.7|110.9|113.48|110.68|113.7|110.9|113.48|110.68|0
1649916770000|2022-04-14 06:12:50|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1649916780000|2022-04-14 06:13:00|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649916790000|2022-04-14 06:13:10|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1649916800000|2022-04-14 06:13:20|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1649916810000|2022-04-14 06:13:30|113.59|110.79|113.7|110.9|113.82|111.02|113.59|110.79|0
1649916820000|2022-04-14 06:13:40|113.76|110.96|113.76|110.96|113.76|110.96|113.7|110.9|0
1649916830000|2022-04-14 06:13:50|113.82|111.02|113.7|110.9|113.82|111.02|113.7|110.9|0
1649916850000|2022-04-14 06:14:10|113.76|110.96|113.7|110.9|113.82|111.02|113.7|110.9|0
1649916860000|2022-04-14 06:14:20|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1649916870000|2022-04-14 06:14:30|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1649916880000|2022-04-14 06:14:40|113.59|110.79|113.59|110.79|113.64|110.84|113.59|110.79|0
1649916890000|2022-04-14 06:14:50|113.64|110.84|113.59|110.79|113.64|110.84|113.59|110.79|0
1649916900000|2022-04-14 06:15:00|113.53|110.73|113.7|110.9|113.7|110.9|113.53|110.73|0
1649916910000|2022-04-14 06:15:10|113.76|110.96|113.82|111.02|113.82|111.02|113.76|110.96|0
1649916920000|2022-04-14 06:15:20|113.87|111.07|113.87|111.07|113.87|111.07|113.87|111.07|0
1649916930000|2022-04-14 06:15:30|113.93|111.13|113.93|111.13|114.05|111.25|113.93|111.13|0
1649916940000|2022-04-14 06:15:40|114.05|111.25|113.93|111.13|114.05|111.25|113.93|111.13|0
1649916950000|2022-04-14 06:15:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1649916960000|2022-04-14 06:16:00|113.7|110.9|113.82|111.02|113.82|111.02|113.7|110.9|0
1649916970000|2022-04-14 06:16:10|113.76|110.96|113.82|111.02|113.82|111.02|113.7|110.9|0
1649916990000|2022-04-14 06:16:30|113.76|110.96|113.76|110.96|113.76|110.96|113.76|110.96|0
1649917000000|2022-04-14 06:16:40|113.82|111.02|113.82|111.02|113.82|111.02|113.76|110.96|0
1649917010000|2022-04-14 06:16:50|113.87|111.07|113.93|111.13|113.93|111.13|113.87|111.07|0
1649917020000|2022-04-14 06:17:00|114.04|111.24|114.16|111.36|114.16|111.36|114.04|111.24|0
1649917030000|2022-04-14 06:17:10|114.04|111.24|114.04|111.24|114.04|111.24|113.99|111.19|0
1649917040000|2022-04-14 06:17:20|113.93|111.13|114.04|111.24|114.04|111.24|113.93|111.13|0
1649917050000|2022-04-14 06:17:30|114.1|111.3|114.04|111.24|114.1|111.3|114.04|111.24|0
1649917080000|2022-04-14 06:18:00|113.98|111.18|114.16|111.36|114.16|111.36|113.98|111.18|0
1649917090000|2022-04-14 06:18:10|114.1|111.3|114.04|111.24|114.1|111.3|114.04|111.24|0
1649917100000|2022-04-14 06:18:20|114.16|111.36|114.16|111.36|114.16|111.36|114.1|111.3|0
1649917110000|2022-04-14 06:18:30|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1649917120000|2022-04-14 06:18:40|115.28|112.48|114.77|111.97|115.28|112.48|114.54|111.74|0
1649917130000|2022-04-14 06:18:50|114.88|112.08|114.65|111.85|114.88|112.08|114.65|111.85|0
1649917140000|2022-04-14 06:19:00|114.77|111.97|114.77|111.97|114.88|112.08|114.77|111.97|0
1649917150000|2022-04-14 06:19:10|114.82|112.02|114.65|111.85|114.82|112.02|114.65|111.85|0
1649917160000|2022-04-14 06:19:20|114.59|111.79|114.77|111.97|114.77|111.97|114.59|111.79|0
1649917170000|2022-04-14 06:19:30|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1649917190000|2022-04-14 06:19:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1649917200000|2022-04-14 06:20:00|114.59|111.79|114.71|111.91|114.71|111.91|114.59|111.79|0
1649917210000|2022-04-14 06:20:10|114.77|111.97|114.77|111.97|114.77|111.97|114.71|111.91|0
1649917220000|2022-04-14 06:20:20|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1649917230000|2022-04-14 06:20:30|114.77|111.97|114.54|111.74|114.77|111.97|114.54|111.74|0
1649917240000|2022-04-14 06:20:40|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1649917250000|2022-04-14 06:20:50|114.59|111.79|114.54|111.74|114.65|111.85|114.54|111.74|0
1649917260000|2022-04-14 06:21:00|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1649917280000|2022-04-14 06:21:20|114.71|111.91|114.5|111.7|114.71|111.91|114.5|111.7|0
1649917290000|2022-04-14 06:21:30|114.56|111.76|114.39|111.59|114.56|111.76|114.39|111.59|0
1649917300000|2022-04-14 06:21:40|114.27|111.47|114.27|111.47|114.27|111.47|114.27|111.47|0
1649917310000|2022-04-14 06:21:50|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649917320000|2022-04-14 06:22:00|114.61|111.81|114.61|111.81|114.61|111.81|114.61|111.81|0
1649917330000|2022-04-14 06:22:10|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1649917340000|2022-04-14 06:22:20|114.38|111.58|114.38|111.58|114.44|111.64|114.38|111.58|0
1649917350000|2022-04-14 06:22:30|114.49|111.69|114.38|111.58|114.49|111.69|114.38|111.58|0
1649917360000|2022-04-14 06:22:40|114.49|111.69|114.49|111.69|114.49|111.69|114.44|111.64|0
1649917370000|2022-04-14 06:22:50|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1649917380000|2022-04-14 06:23:00|114.61|111.81|114.72|111.92|114.84|112.04|114.61|111.81|0
1649917390000|2022-04-14 06:23:10|114.84|112.04|114.84|112.04|114.84|112.04|114.78|111.98|0
1649917400000|2022-04-14 06:23:20|114.95|112.15|114.95|112.15|114.95|112.15|114.84|112.04|0
1649917420000|2022-04-14 06:23:40|114.84|112.04|114.95|112.15|114.95|112.15|114.84|112.04|0
1649917430000|2022-04-14 06:23:50|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1649917440000|2022-04-14 06:24:00|114.95|112.15|115.07|112.27|115.07|112.27|114.95|112.15|0
1649917450000|2022-04-14 06:24:10|114.72|111.92|114.72|111.92|114.72|111.92|114.72|111.92|0
1649917460000|2022-04-14 06:24:20|114.78|111.98|114.84|112.04|114.84|112.04|114.78|111.98|0
1649917470000|2022-04-14 06:24:30|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1649917480000|2022-04-14 06:24:40|115.07|112.27|114.84|112.04|115.07|112.27|114.84|112.04|0
1649917490000|2022-04-14 06:24:50|114.95|112.15|115.07|112.27|115.07|112.27|114.95|112.15|0
1649917500000|2022-04-14 06:25:00|114.95|112.15|115.07|112.27|115.07|112.27|114.95|112.15|0
1649917510000|2022-04-14 06:25:10|115.01|112.21|114.66|111.86|115.01|112.21|114.66|111.86|0
1649917520000|2022-04-14 06:25:20|114.72|111.92|114.61|111.81|114.78|111.98|114.61|111.81|0
1649917530000|2022-04-14 06:25:30|114.72|111.92|114.61|111.81|114.72|111.92|114.61|111.81|0
1649917540000|2022-04-14 06:25:40|114.72|111.92|114.72|111.92|114.72|111.92|114.72|111.92|0
1649917570000|2022-04-14 06:26:10|114.78|111.98|114.72|111.92|114.84|112.04|114.72|111.92|0
1649917580000|2022-04-14 06:26:20|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1649917590000|2022-04-14 06:26:30|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1649917610000|2022-04-14 06:26:50|114.43|111.63|114.49|111.69|114.49|111.69|114.43|111.63|0
1649917620000|2022-04-14 06:27:00|114.61|111.81|114.72|111.92|114.72|111.92|114.61|111.81|0
1649917630000|2022-04-14 06:27:10|114.78|111.98|114.84|112.04|114.84|112.04|114.78|111.98|0
1649917640000|2022-04-14 06:27:20|114.72|111.92|114.72|111.92|114.72|111.92|114.72|111.92|0
1649917650000|2022-04-14 06:27:30|114.95|112.15|114.89|112.09|115.07|112.27|114.89|112.09|0
1649917660000|2022-04-14 06:27:40|114.95|112.15|114.84|112.04|114.95|112.15|114.84|112.04|0
1649917670000|2022-04-14 06:27:50|114.95|112.15|114.84|112.04|115.07|112.27|114.84|112.04|0
1649917680000|2022-04-14 06:28:00|114.72|111.92|114.72|111.92|114.72|111.92|114.72|111.92|0
1649917690000|2022-04-14 06:28:10|114.61|111.81|114.72|111.92|114.72|111.92|114.61|111.81|0
1649917700000|2022-04-14 06:28:20|114.66|111.86|114.72|111.92|114.72|111.92|114.61|111.81|0
1649917730000|2022-04-14 06:28:50|114.83|112.03|114.72|111.92|114.83|112.03|114.72|111.92|0
1649917740000|2022-04-14 06:29:00|114.6|111.8|114.26|111.46|114.6|111.8|114.26|111.46|0
1649917750000|2022-04-14 06:29:10|114.2|111.4|114.15|111.35|114.2|111.4|114.03|111.23|0
1649917760000|2022-04-14 06:29:20|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649917770000|2022-04-14 06:29:30|113.8|111|113.69|110.89|113.8|111|113.69|110.89|0
1649917780000|2022-04-14 06:29:40|113.8|111|113.92|111.12|113.92|111.12|113.8|111|0
1649917790000|2022-04-14 06:29:50|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1649917800000|2022-04-14 06:30:00|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1649917810000|2022-04-14 06:30:10|114.03|111.23|114.37|111.57|114.37|111.57|114.03|111.23|0
1649917820000|2022-04-14 06:30:20|114.26|111.46|114.26|111.46|114.26|111.46|114.2|111.4|0
1649917830000|2022-04-14 06:30:30|114.15|111.35|114.03|111.23|114.15|111.35|114.03|111.23|0
1649917840000|2022-04-14 06:30:40|114.09|111.29|114.15|111.35|114.15|111.35|114.09|111.29|0
1649917860000|2022-04-14 06:31:00|114.26|111.46|114.15|111.35|114.26|111.46|114.15|111.35|0
1649917870000|2022-04-14 06:31:10|114.14|111.34|114.03|111.23|114.14|111.34|114.03|111.23|0
1649917880000|2022-04-14 06:31:20|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1649917890000|2022-04-14 06:31:30|113.8|111|113.8|111|113.8|111|113.69|110.89|0
1649917900000|2022-04-14 06:31:40|113.86|111.06|113.8|111|113.92|111.12|113.8|111|0
1649917910000|2022-04-14 06:31:50|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1649917920000|2022-04-14 06:32:00|113.69|110.89|113.8|111|113.86|111.06|113.69|110.89|0
1649917930000|2022-04-14 06:32:10|113.86|111.06|113.8|111|113.92|111.12|113.8|111|0
1649917940000|2022-04-14 06:32:20|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1649917950000|2022-04-14 06:32:30|113.74|110.94|113.57|110.77|113.74|110.94|113.57|110.77|0
1649917960000|2022-04-14 06:32:40|113.46|110.66|113.46|110.66|113.46|110.66|113.46|110.66|0
1649917970000|2022-04-14 06:32:50|113.34|110.54|113.4|110.6|113.4|110.6|113.34|110.54|0
1649917980000|2022-04-14 06:33:00|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649917990000|2022-04-14 06:33:10|113.34|110.54|113.28|110.48|113.34|110.54|113.23|110.43|0
1649918000000|2022-04-14 06:33:20|113.12|110.32|113.12|110.32|113.12|110.32|113|110.2|0
1649918010000|2022-04-14 06:33:30|113.23|110.43|113.12|110.32|113.23|110.43|113.12|110.32|0
1649918030000|2022-04-14 06:33:50|113.23|110.43|113.17|110.37|113.23|110.43|113.17|110.37|0
1649918040000|2022-04-14 06:34:00|113.23|110.43|113.17|110.37|113.23|110.43|113.17|110.37|0
1649918050000|2022-04-14 06:34:10|113.23|110.43|113.28|110.48|113.28|110.48|113.23|110.43|0
1649918060000|2022-04-14 06:34:20|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649918070000|2022-04-14 06:34:30|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1649918080000|2022-04-14 06:34:40|113.17|110.37|113.12|110.32|113.17|110.37|113.12|110.32|0
1649918090000|2022-04-14 06:34:50|113.06|110.26|113.17|110.37|113.17|110.37|113.06|110.26|0
1649918100000|2022-04-14 06:35:00|113.23|110.43|113.17|110.37|113.23|110.43|113.17|110.37|0
1649918110000|2022-04-14 06:35:10|113.23|110.43|113.34|110.54|113.34|110.54|113.23|110.43|0
1649918120000|2022-04-14 06:35:20|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1649918130000|2022-04-14 06:35:30|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1649918140000|2022-04-14 06:35:40|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1649918150000|2022-04-14 06:35:50|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1649918160000|2022-04-14 06:36:00|113.11|110.31|113.11|110.31|113.23|110.43|113.11|110.31|0
1649918170000|2022-04-14 06:36:10|113.17|110.37|113.17|110.37|113.17|110.37|113.17|110.37|0
1649918180000|2022-04-14 06:36:20|113.11|110.31|113.34|110.54|113.34|110.54|113.11|110.31|0
1649918190000|2022-04-14 06:36:30|113.46|110.66|113.57|110.77|113.57|110.77|113.46|110.66|0
1649918200000|2022-04-14 06:36:40|113.68|110.88|113.68|110.88|113.68|110.88|113.68|110.88|0
1649918210000|2022-04-14 06:36:50|113.62|110.82|113.23|110.43|113.62|110.82|113.23|110.43|0
1649918220000|2022-04-14 06:37:00|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1649918230000|2022-04-14 06:37:10|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1649918240000|2022-04-14 06:37:20|113.28|110.48|113.34|110.54|113.34|110.54|113.28|110.48|0
1649918250000|2022-04-14 06:37:30|113.23|110.43|113.34|110.54|113.34|110.54|113.23|110.43|0
1649918260000|2022-04-14 06:37:40|113.45|110.65|113.34|110.54|113.45|110.65|113.34|110.54|0
1649918270000|2022-04-14 06:37:50|113.28|110.48|113.34|110.54|113.45|110.65|113.28|110.48|0
1649918280000|2022-04-14 06:38:00|113.4|110.6|113.34|110.54|113.4|110.6|113.34|110.54|0
1649918290000|2022-04-14 06:38:10|113.4|110.6|113.68|110.88|113.68|110.88|113.4|110.6|0
1649918300000|2022-04-14 06:38:20|113.57|110.77|113.34|110.54|113.57|110.77|113.34|110.54|0
1649918310000|2022-04-14 06:38:30|113.45|110.65|113.51|110.71|113.51|110.71|113.45|110.65|0
1649918320000|2022-04-14 06:38:40|113.57|110.77|113.45|110.65|113.57|110.77|113.45|110.65|0
1649918330000|2022-04-14 06:38:50|113.34|110.54|113.28|110.48|113.34|110.54|113.28|110.48|0
1649918340000|2022-04-14 06:39:00|113.23|110.43|113.45|110.65|113.45|110.65|113.11|110.31|0
1649918350000|2022-04-14 06:39:10|113.34|110.54|113.34|110.54|113.34|110.54|113.34|110.54|0
1649918360000|2022-04-14 06:39:20|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1649918370000|2022-04-14 06:39:30|113.34|110.54|113.34|110.54|113.34|110.54|113.34|110.54|0
1649918390000|2022-04-14 06:39:50|113.23|110.43|113.34|110.54|113.34|110.54|113.23|110.43|0
1649918400000|2022-04-14 06:40:00|113.28|110.48|113.34|110.54|113.34|110.54|113.28|110.48|0
1649918410000|2022-04-14 06:40:10|113.45|110.65|113.39|110.59|113.45|110.65|113.39|110.59|0
1649918420000|2022-04-14 06:40:20|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1649918430000|2022-04-14 06:40:30|113.39|110.59|113.34|110.54|113.39|110.59|113.34|110.54|0
1649918440000|2022-04-14 06:40:40|113.28|110.48|113.28|110.48|113.28|110.48|113.28|110.48|0
1649918450000|2022-04-14 06:40:50|113.34|110.54|113.28|110.48|113.34|110.54|113.22|110.42|0
1649918460000|2022-04-14 06:41:00|113.34|110.54|113.34|110.54|113.45|110.65|113.34|110.54|0
1649918490000|2022-04-14 06:41:30|113.39|110.59|113.45|110.65|113.45|110.65|113.34|110.54|0
1649918500000|2022-04-14 06:41:40|113.34|110.54|113.11|110.31|113.34|110.54|113|110.2|0
1649918510000|2022-04-14 06:41:50|113.22|110.42|113.51|110.71|113.51|110.71|113.22|110.42|0
1649918520000|2022-04-14 06:42:00|113.57|110.77|113.45|110.65|113.57|110.77|113.45|110.65|0
1649918530000|2022-04-14 06:42:10|113.34|110.54|113.34|110.54|113.34|110.54|113.34|110.54|0
1649918540000|2022-04-14 06:42:20|113.45|110.65|113.57|110.77|113.57|110.77|113.45|110.65|0
1649918560000|2022-04-14 06:42:40|113.51|110.71|113.57|110.77|113.57|110.77|113.51|110.71|0
1649918570000|2022-04-14 06:42:50|113.51|110.71|113.45|110.65|113.57|110.77|113.45|110.65|0
1649918590000|2022-04-14 06:43:10|113.39|110.59|113.39|110.59|113.45|110.65|113.39|110.59|0
1649918600000|2022-04-14 06:43:20|113.45|110.65|113.34|110.54|113.45|110.65|113.34|110.54|0
1649918610000|2022-04-14 06:43:30|113.39|110.59|113.39|110.59|113.45|110.65|113.39|110.59|0
1649918620000|2022-04-14 06:43:40|113.34|110.54|113.34|110.54|113.34|110.54|113.34|110.54|0
1649918630000|2022-04-14 06:43:50|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649918650000|2022-04-14 06:44:10|113.34|110.54|113.22|110.42|113.34|110.54|113.22|110.42|0
1649918660000|2022-04-14 06:44:20|113.11|110.31|113.22|110.42|113.22|110.42|113.11|110.31|0
1649918680000|2022-04-14 06:44:40|113.16|110.36|113.22|110.42|113.22|110.42|113.16|110.36|0
1649918690000|2022-04-14 06:44:50|113.11|110.31|113.22|110.42|113.22|110.42|113.11|110.31|0
1649918700000|2022-04-14 06:45:00|113.16|110.36|113.22|110.42|113.22|110.42|113.11|110.31|0
1649918710000|2022-04-14 06:45:10|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1649918720000|2022-04-14 06:45:20|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649918730000|2022-04-14 06:45:30|113.34|110.54|113.34|110.54|113.34|110.54|113.34|110.54|0
1649918740000|2022-04-14 06:45:40|113.45|110.65|113.45|110.65|113.45|110.65|113.45|110.65|0
1649918750000|2022-04-14 06:45:50|113.34|110.54|113.33|110.53|113.34|110.54|113.33|110.53|0
1649918770000|2022-04-14 06:46:10|113.45|110.65|113.45|110.65|113.45|110.65|113.39|110.59|0
1649918800000|2022-04-14 06:46:40|113.39|110.59|113.28|110.48|113.39|110.59|113.28|110.48|0
1649918810000|2022-04-14 06:46:50|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1649918820000|2022-04-14 06:47:00|113.11|110.31|113.22|110.42|113.22|110.42|113.11|110.31|0
1649918830000|2022-04-14 06:47:10|113.16|110.36|113.11|110.31|113.16|110.36|113.11|110.31|0
1649918840000|2022-04-14 06:47:20|113.05|110.25|112.99|110.19|113.11|110.31|112.99|110.19|0
1649918850000|2022-04-14 06:47:30|113.05|110.25|112.99|110.19|113.05|110.25|112.99|110.19|0
1649918870000|2022-04-14 06:47:50|112.93|110.13|112.88|110.08|112.99|110.19|112.88|110.08|0
1649918890000|2022-04-14 06:48:10|112.93|110.13|113.11|110.31|113.11|110.31|112.93|110.13|0
1649918910000|2022-04-14 06:48:30|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1649918930000|2022-04-14 06:48:50|112.93|110.13|112.93|110.13|112.99|110.19|112.93|110.13|0
1649918940000|2022-04-14 06:49:00|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1649918950000|2022-04-14 06:49:10|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1649918990000|2022-04-14 06:49:50|112.93|110.13|112.88|110.08|112.93|110.13|112.88|110.08|0
1649919000000|2022-04-14 06:50:00|112.76|109.96|112.65|109.85|112.76|109.96|112.65|109.85|0
1649919010000|2022-04-14 06:50:10|112.7|109.9|112.7|109.9|112.76|109.96|112.65|109.85|0
1649919020000|2022-04-14 06:50:20|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1649919030000|2022-04-14 06:50:30|112.54|109.74|112.65|109.85|112.65|109.85|112.54|109.74|0
1649919070000|2022-04-14 06:51:10|112.76|109.96|112.99|110.19|112.99|110.19|112.76|109.96|0
1649919080000|2022-04-14 06:51:20|112.93|110.13|112.99|110.19|112.99|110.19|112.93|110.13|0
1649919090000|2022-04-14 06:51:30|113.1|110.3|112.88|110.08|113.1|110.3|112.76|109.96|0
1649919100000|2022-04-14 06:51:40|112.82|110.02|112.65|109.85|112.82|110.02|112.65|109.85|0
1649919120000|2022-04-14 06:52:00|112.7|109.9|112.76|109.96|112.76|109.96|112.7|109.9|0
1649919130000|2022-04-14 06:52:10|112.65|109.85|112.53|109.73|112.65|109.85|112.53|109.73|0
1649919140000|2022-04-14 06:52:20|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1649919150000|2022-04-14 06:52:30|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1649919160000|2022-04-14 06:52:40|112.65|109.85|112.7|109.9|112.7|109.9|112.65|109.85|0
1649919170000|2022-04-14 06:52:50|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1649919180000|2022-04-14 06:53:00|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1649919190000|2022-04-14 06:53:10|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1649919210000|2022-04-14 06:53:30|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1649919220000|2022-04-14 06:53:40|112.53|109.73|112.53|109.73|112.65|109.85|112.53|109.73|0
1649919230000|2022-04-14 06:53:50|112.47|109.67|112.47|109.67|112.53|109.73|112.47|109.67|0
1649919240000|2022-04-14 06:54:00|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1649919270000|2022-04-14 06:54:30|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1649919280000|2022-04-14 06:54:40|112.36|109.56|112.31|109.51|112.36|109.56|112.31|109.51|0
1649919310000|2022-04-14 06:55:10|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1649919320000|2022-04-14 06:55:20|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1649919330000|2022-04-14 06:55:30|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1649919350000|2022-04-14 06:55:50|112.13|109.33|112.08|109.28|112.13|109.33|112.08|109.28|0
1649919360000|2022-04-14 06:56:00|111.97|109.17|111.97|109.17|111.97|109.17|111.97|109.17|0
1649919380000|2022-04-14 06:56:20|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1649919400000|2022-04-14 06:56:40|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1649919410000|2022-04-14 06:56:50|112.08|109.28|112.08|109.28|112.13|109.33|112.08|109.28|0
1649919480000|2022-04-14 06:58:00|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1649919490000|2022-04-14 06:58:10|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1649919530000|2022-04-14 06:58:50|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1649919550000|2022-04-14 06:59:10|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1649919560000|2022-04-14 06:59:20|111.96|109.16|112.08|109.28|112.08|109.28|111.96|109.16|0
1649919590000|2022-04-14 06:59:50|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1649919600000|2022-04-14 07:00:00|112.3|109.5|111.4|108.6|112.3|109.5|111.4|108.6|0
1649919610000|2022-04-14 07:00:10|111.51|108.71|111.62|108.82|111.85|109.05|111.4|108.6|0
1649919620000|2022-04-14 07:00:20|111.51|108.71|111.45|108.65|111.62|108.82|111.4|108.6|0
1649919630000|2022-04-14 07:00:30|111.17|108.37|111.4|108.6|111.4|108.6|110.95|108.15|0
1649919640000|2022-04-14 07:00:40|111.51|108.71|111.51|108.71|111.56|108.76|111.51|108.71|0
1649919650000|2022-04-14 07:00:50|111.62|108.82|111.51|108.71|111.62|108.82|111.51|108.71|0
1649919660000|2022-04-14 07:01:00|111.62|108.82|111.79|108.43|111.79|108.82|111.29|108.43|0
1649919670000|2022-04-14 07:01:10|111.68|108.32|111.68|108.32|111.68|108.32|111.57|108.21|0
1649919680000|2022-04-14 07:01:20|111.79|108.43|111.79|108.43|111.79|108.43|111.68|108.32|0
1649919690000|2022-04-14 07:01:30|111.68|108.32|111.56|108.2|111.68|108.32|111.56|108.2|0
1649919700000|2022-04-14 07:01:40|111.79|108.43|111.68|108.32|111.79|108.43|111.68|108.32|0
1649919710000|2022-04-14 07:01:50|111.51|108.15|111.34|107.98|111.51|108.15|111.34|107.98|0
1649919720000|2022-04-14 07:02:00|111.23|107.87|111.45|108.09|111.45|108.09|111.23|107.87|0
1649919730000|2022-04-14 07:02:10|111.56|108.2|111.45|108.09|111.56|108.2|111.45|108.09|0
1649919740000|2022-04-14 07:02:20|111.34|107.98|111.11|107.75|111.34|107.98|111.11|107.75|0
1649919750000|2022-04-14 07:02:30|111|107.64|111.23|107.87|111.23|107.87|111|107.64|0
1649919760000|2022-04-14 07:02:40|111|107.64|111.45|108.09|111.45|108.09|111|107.64|0
1649919770000|2022-04-14 07:02:50|111.56|108.2|111.68|108.32|111.68|108.32|111.56|108.2|0
1649919780000|2022-04-14 07:03:00|111.79|108.43|111.9|108.54|111.9|108.54|111.79|108.43|0
1649919790000|2022-04-14 07:03:10|112.01|108.65|111.68|108.32|112.01|108.65|111.68|108.32|0
1649919800000|2022-04-14 07:03:20|111.56|108.2|111.56|108.2|111.56|108.2|111.56|108.2|0
1649919810000|2022-04-14 07:03:30|111.68|108.32|111.79|108.43|111.9|108.54|111.68|108.32|0
1649919820000|2022-04-14 07:03:40|111.9|108.54|112.01|108.65|112.01|108.65|111.9|108.54|0
1649919830000|2022-04-14 07:03:50|111.9|108.54|112.01|108.65|112.01|108.65|111.9|108.54|0
1649919840000|2022-04-14 07:04:00|112.07|108.71|112.01|108.65|112.07|108.71|112.01|108.65|0
1649919850000|2022-04-14 07:04:10|111.84|108.48|111.79|108.43|111.84|108.48|111.79|108.43|0
1649919860000|2022-04-14 07:04:20|111.84|108.48|111.9|108.54|111.9|108.54|111.84|108.48|0
1649919870000|2022-04-14 07:04:30|111.84|108.48|111.9|108.54|111.9|108.54|111.84|108.48|0
1649919880000|2022-04-14 07:04:40|111.84|108.48|111.79|108.43|111.84|108.48|111.79|108.43|0
1649919890000|2022-04-14 07:04:50|111.68|108.32|111.68|108.32|111.68|108.32|111.68|108.32|0
1649919900000|2022-04-14 07:05:00|111.32|108.44|111.43|108.55|111.43|108.55|111.32|108.44|0
1649919910000|2022-04-14 07:05:10|111.32|108.44|111.49|108.61|111.49|108.61|111.32|108.44|0
1649919920000|2022-04-14 07:05:20|111.55|108.67|111.38|108.5|111.55|108.67|111.38|108.5|0
1649919930000|2022-04-14 07:05:30|111.32|108.44|111.32|108.44|111.32|108.44|111.32|108.44|0
1649919940000|2022-04-14 07:05:40|111.38|108.5|111.32|108.44|111.43|108.55|111.32|108.44|0
1649919950000|2022-04-14 07:05:50|111.21|108.33|111.21|108.33|111.21|108.33|111.15|108.27|0
1649919960000|2022-04-14 07:06:00|111.1|108.22|111.1|108.22|111.21|108.33|111.1|108.22|0
1649919970000|2022-04-14 07:06:10|110.98|108.1|110.98|108.1|110.98|108.1|110.98|108.1|0
1649919980000|2022-04-14 07:06:20|110.87|107.99|110.87|107.99|110.98|108.1|110.87|107.99|0
1649919990000|2022-04-14 07:06:30|110.98|108.1|110.87|107.99|110.98|108.1|110.87|107.99|0
1649920000000|2022-04-14 07:06:40|110.98|108.1|110.98|108.1|110.98|108.1|110.98|108.1|0
1649920010000|2022-04-14 07:06:50|111.1|108.22|111.21|108.33|111.21|108.33|111.1|108.22|0
1649920020000|2022-04-14 07:07:00|111.1|108.22|111.1|108.22|111.1|108.22|111.1|108.22|0
1649920030000|2022-04-14 07:07:10|110.98|108.1|110.98|108.1|111.1|108.22|110.98|108.1|0
1649920040000|2022-04-14 07:07:20|111.1|108.22|111.32|108.44|111.32|108.44|111.1|108.22|0
1649920050000|2022-04-14 07:07:30|111.21|108.33|111.21|108.33|111.21|108.33|111.21|108.33|0
1649920060000|2022-04-14 07:07:40|111.32|108.44|111.37|108.49|111.43|108.55|111.32|108.44|0
1649920070000|2022-04-14 07:07:50|111.43|108.55|111.55|108.67|111.55|108.67|111.43|108.55|0
1649920080000|2022-04-14 07:08:00|111.49|108.61|111.43|108.55|111.55|108.67|111.43|108.55|0
1649920090000|2022-04-14 07:08:10|111.55|108.67|111.49|108.61|111.55|108.67|111.49|108.61|0
1649920100000|2022-04-14 07:08:20|111.55|108.67|111.66|108.78|111.66|108.78|111.55|108.67|0
1649920110000|2022-04-14 07:08:30|111.55|108.67|111.55|108.67|111.55|108.67|111.55|108.67|0
1649920120000|2022-04-14 07:08:40|111.66|108.78|111.66|108.78|111.66|108.78|111.66|108.78|0
1649920130000|2022-04-14 07:08:50|111.21|108.33|111.21|108.33|111.32|108.44|111.21|108.33|0
1649920140000|2022-04-14 07:09:00|111.32|108.44|111.43|108.55|111.43|108.55|111.21|108.33|0
1649920150000|2022-04-14 07:09:10|111.21|108.33|111.09|108.21|111.21|108.33|111.09|108.21|0
1649920160000|2022-04-14 07:09:20|110.87|107.99|110.87|107.99|110.98|108.1|110.87|107.99|0
1649920170000|2022-04-14 07:09:30|110.76|107.88|110.64|107.76|110.76|107.88|110.64|107.76|0
1649920180000|2022-04-14 07:09:40|110.59|107.71|110.42|107.54|110.59|107.71|110.42|107.54|0
1649920190000|2022-04-14 07:09:50|110.53|107.65|110.53|107.65|110.53|107.65|110.42|107.54|0
1649920200000|2022-04-14 07:10:00|110.42|107.54|110.64|107.76|110.64|107.76|110.42|107.54|0
1649920210000|2022-04-14 07:10:10|110.76|107.88|110.53|107.65|110.76|107.88|110.53|107.65|0
1649920220000|2022-04-14 07:10:20|110.42|107.54|110.42|107.54|110.47|107.59|110.42|107.54|0
1649920230000|2022-04-14 07:10:30|110.31|107.43|109.97|107.09|110.31|107.43|109.97|107.09|0
1649920240000|2022-04-14 07:10:40|109.86|106.98|109.75|106.87|109.86|106.98|109.75|106.87|0
1649920250000|2022-04-14 07:10:50|109.86|106.98|109.53|106.65|109.86|106.98|109.53|106.65|0
1649920260000|2022-04-14 07:11:00|109.41|106.53|109.19|106.31|109.41|106.53|109.19|106.31|0
1649920270000|2022-04-14 07:11:10|109.3|106.42|109.41|106.53|109.41|106.53|109.08|106.2|0
1649920280000|2022-04-14 07:11:20|109.64|106.76|109.97|107.09|109.97|107.09|109.64|106.76|0
1649920290000|2022-04-14 07:11:30|109.86|106.98|109.86|106.98|109.86|106.98|109.86|106.98|0
1649920300000|2022-04-14 07:11:40|109.97|107.09|109.97|107.09|110.08|107.2|109.97|107.09|0
1649920310000|2022-04-14 07:11:50|109.86|106.98|110.08|107.2|110.08|107.2|109.86|106.98|0
1649920320000|2022-04-14 07:12:00|110.19|107.31|110.08|107.2|110.19|107.31|109.97|107.09|0
1649920330000|2022-04-14 07:12:10|110.02|107.14|109.86|106.98|110.02|107.14|109.86|106.98|0
1649920340000|2022-04-14 07:12:20|109.75|106.87|109.3|106.42|109.75|106.87|109.3|106.42|0
1649920350000|2022-04-14 07:12:30|109.52|106.64|109.69|106.81|109.75|106.87|109.52|106.64|0
1649920360000|2022-04-14 07:12:40|109.64|106.76|109.69|106.81|109.75|106.87|109.64|106.76|0
1649920370000|2022-04-14 07:12:50|109.64|106.76|109.41|106.53|109.64|106.76|109.41|106.53|0
1649920380000|2022-04-14 07:13:00|109.47|106.59|109.52|106.64|109.58|106.7|109.47|106.59|0
1649920390000|2022-04-14 07:13:10|109.41|106.53|109.41|106.53|109.41|106.53|109.41|106.53|0
1649920400000|2022-04-14 07:13:20|109.52|106.64|109.75|106.87|109.75|106.87|109.52|106.64|0
1649920410000|2022-04-14 07:13:30|109.64|106.76|109.64|106.76|109.64|106.76|109.52|106.64|0
1649920420000|2022-04-14 07:13:40|109.75|106.87|109.86|106.98|109.86|106.98|109.75|106.87|0
1649920430000|2022-04-14 07:13:50|109.97|107.09|109.97|107.09|109.97|107.09|109.86|106.98|0
1649920460000|2022-04-14 07:14:20|109.86|106.98|109.97|107.09|110.08|107.2|109.86|106.98|0
1649920470000|2022-04-14 07:14:30|110.02|107.14|109.97|107.09|110.08|107.2|109.97|107.09|0
1649920480000|2022-04-14 07:14:40|110.02|107.14|109.97|107.09|110.08|107.2|109.97|107.09|0
1649920490000|2022-04-14 07:14:50|109.86|106.98|109.86|106.98|109.86|106.98|109.75|106.87|0
1649920500000|2022-04-14 07:15:00|109.75|106.87|109.91|107.03|109.91|107.03|109.75|106.87|0
1649920510000|2022-04-14 07:15:10|109.75|106.87|109.58|106.7|109.75|106.87|109.58|106.7|0
1649920520000|2022-04-14 07:15:20|109.52|106.64|109.41|106.53|109.52|106.64|109.41|106.53|0
1649920530000|2022-04-14 07:15:30|109.3|106.42|109.24|106.36|109.41|106.53|109.24|106.36|0
1649920540000|2022-04-14 07:15:40|109.19|106.31|108.91|106.03|109.19|106.31|108.91|106.03|0
1649920550000|2022-04-14 07:15:50|108.97|106.09|108.74|105.86|108.97|106.09|108.74|105.86|0
1649920560000|2022-04-14 07:16:00|108.63|105.75|108.52|105.64|108.74|105.86|108.52|105.64|0
1649920570000|2022-04-14 07:16:10|108.63|105.75|108.74|105.86|108.74|105.86|108.63|105.75|0
1649920580000|2022-04-14 07:16:20|108.63|105.75|108.97|106.09|108.97|106.09|108.63|105.75|0
1649920590000|2022-04-14 07:16:30|109.08|106.2|108.97|106.09|109.08|106.2|108.97|106.09|0
1649920600000|2022-04-14 07:16:40|108.85|105.97|108.85|105.97|108.85|105.97|108.85|105.97|0
1649920610000|2022-04-14 07:16:50|108.97|106.09|108.97|106.09|108.97|106.09|108.91|106.03|0
1649920620000|2022-04-14 07:17:00|108.85|105.97|108.85|105.97|108.97|106.09|108.85|105.97|0
1649920630000|2022-04-14 07:17:10|108.63|105.75|108.69|105.81|108.74|105.86|108.63|105.75|0
1649920640000|2022-04-14 07:17:20|108.85|105.97|109.35|106.47|109.35|106.47|108.85|105.97|0
1649920650000|2022-04-14 07:17:30|109.3|106.42|109.41|106.53|109.41|106.53|109.3|106.42|0
1649920660000|2022-04-14 07:17:40|109.46|106.58|109.57|106.69|109.57|106.69|109.46|106.58|0
1649920670000|2022-04-14 07:17:50|109.63|106.75|109.63|106.75|109.74|106.86|109.63|106.75|0
1649920680000|2022-04-14 07:18:00|109.69|106.81|109.74|106.86|109.74|106.86|109.63|106.75|0
1649920690000|2022-04-14 07:18:10|109.63|106.75|109.74|106.86|109.74|106.86|109.63|106.75|0
1649920700000|2022-04-14 07:18:20|109.69|106.81|109.74|106.86|109.86|106.98|109.69|106.81|0
1649920710000|2022-04-14 07:18:30|109.85|106.97|109.97|107.09|109.97|107.09|109.74|106.86|0
1649920720000|2022-04-14 07:18:40|109.85|106.97|109.85|106.97|109.97|107.09|109.85|106.97|0
1649920730000|2022-04-14 07:18:50|109.91|107.03|109.85|106.97|109.91|107.03|109.85|106.97|0
1649920750000|2022-04-14 07:19:10|109.97|107.09|110.08|107.2|110.08|107.2|109.85|106.97|0
1649920760000|2022-04-14 07:19:20|110.41|107.53|110.53|107.65|110.53|107.65|110.41|107.53|0
1649920770000|2022-04-14 07:19:30|110.41|107.53|110.47|107.59|110.47|107.59|110.41|107.53|0
1649920780000|2022-04-14 07:19:40|110.41|107.53|110.3|107.42|110.47|107.59|110.3|107.42|0
1649920790000|2022-04-14 07:19:50|110.35|107.47|110.35|107.47|110.35|107.47|110.3|107.42|0
1649920800000|2022-04-14 07:20:00|110.41|107.53|110.19|107.31|110.41|107.53|110.19|107.31|0
1649920810000|2022-04-14 07:20:10|110.3|107.42|110.19|107.31|110.3|107.42|110.19|107.31|0
1649920820000|2022-04-14 07:20:20|110.13|107.25|110.08|107.2|110.13|107.25|110.08|107.2|0
1649920830000|2022-04-14 07:20:30|110.13|107.25|110.19|107.31|110.19|107.31|110.13|107.25|0
1649920840000|2022-04-14 07:20:40|110.08|107.2|110.19|107.31|110.19|107.31|110.08|107.2|0
1649920850000|2022-04-14 07:20:50|109.96|107.08|109.96|107.08|109.96|107.08|109.96|107.08|0
1649920860000|2022-04-14 07:21:00|109.85|106.97|109.8|106.92|109.85|106.97|109.8|106.92|0
1649920870000|2022-04-14 07:21:10|109.74|106.86|109.52|106.64|109.74|106.86|109.52|106.64|0
1649920880000|2022-04-14 07:21:20|109.57|106.69|109.07|106.19|109.68|106.8|109.07|106.19|0
1649920890000|2022-04-14 07:21:30|109.3|106.42|109.35|106.47|109.35|106.47|109.3|106.42|0
1649920900000|2022-04-14 07:21:40|109.41|106.53|109.63|106.75|109.63|106.75|109.41|106.53|0
1649920910000|2022-04-14 07:21:50|109.52|106.64|109.74|106.86|109.74|106.86|109.52|106.64|0
1649920920000|2022-04-14 07:22:00|109.79|106.91|109.85|106.97|109.85|106.97|109.74|106.86|0
1649920930000|2022-04-14 07:22:10|109.96|107.08|110.19|107.31|110.19|107.31|109.96|107.08|0
1649920940000|2022-04-14 07:22:20|109.63|106.75|109.85|106.97|109.96|107.08|109.63|106.75|0
1649920950000|2022-04-14 07:22:30|110.02|107.14|110.08|107.2|110.08|107.2|110.02|107.14|0
1649920960000|2022-04-14 07:22:40|110.19|107.31|110.46|107.58|110.46|107.58|110.19|107.31|0
1649920970000|2022-04-14 07:22:50|110.52|107.64|110.64|107.76|110.64|107.76|110.52|107.64|0
1649920980000|2022-04-14 07:23:00|110.75|107.87|110.75|107.87|110.75|107.87|110.75|107.87|0
1649920990000|2022-04-14 07:23:10|110.63|107.75|110.63|107.75|110.63|107.75|110.63|107.75|0
1649921000000|2022-04-14 07:23:20|110.52|107.64|110.41|107.53|110.52|107.64|110.41|107.53|0
1649921010000|2022-04-14 07:23:30|110.46|107.58|110.63|107.75|110.63|107.75|110.46|107.58|0
1649921020000|2022-04-14 07:23:40|110.58|107.7|110.63|107.75|110.63|107.75|110.52|107.64|0
1649921030000|2022-04-14 07:23:50|110.52|107.64|110.41|107.53|110.52|107.64|110.41|107.53|0
1649921040000|2022-04-14 07:24:00|110.46|107.58|110.41|107.53|110.52|107.64|110.41|107.53|0
1649921050000|2022-04-14 07:24:10|110.58|107.7|110.63|107.75|110.63|107.75|110.41|107.53|0
1649921060000|2022-04-14 07:24:20|110.52|107.64|110.46|107.58|110.52|107.64|110.46|107.58|0
1649921070000|2022-04-14 07:24:30|110.52|107.64|110.75|107.87|110.75|107.87|110.52|107.64|0
1649921080000|2022-04-14 07:24:40|110.63|107.75|110.86|107.98|110.86|107.98|110.63|107.75|0
1649921090000|2022-04-14 07:24:50|110.75|107.87|110.63|107.75|110.75|107.87|110.63|107.75|0
1649921100000|2022-04-14 07:25:00|110.75|107.87|110.8|107.92|110.8|107.92|110.75|107.87|0
1649921110000|2022-04-14 07:25:10|110.86|107.98|110.75|107.87|110.86|107.98|110.75|107.87|0
1649921120000|2022-04-14 07:25:20|110.63|107.75|110.8|107.92|110.8|107.92|110.63|107.75|0
1649921130000|2022-04-14 07:25:30|110.75|107.87|111.08|108.2|111.08|108.2|110.75|107.87|0
1649921140000|2022-04-14 07:25:40|110.86|107.98|110.97|108.09|111.08|108.2|110.86|107.98|0
1649921150000|2022-04-14 07:25:50|111.08|108.2|110.86|107.98|111.08|108.2|110.86|107.98|0
1649921160000|2022-04-14 07:26:00|110.91|108.03|111.19|108.31|111.19|108.31|110.91|108.03|0
1649921170000|2022-04-14 07:26:10|110.97|108.09|111.19|108.31|111.19|108.31|110.97|108.09|0
1649921180000|2022-04-14 07:26:20|111.08|108.2|111.14|108.26|111.14|108.26|111.08|108.2|0
1649921190000|2022-04-14 07:26:30|111.08|108.2|111.08|108.2|111.19|108.31|111.08|108.2|0
1649921200000|2022-04-14 07:26:40|111.19|108.31|111.19|108.31|111.19|108.31|111.19|108.31|0
1649921210000|2022-04-14 07:26:50|110.49|107.61|110.6|107.72|110.6|107.72|110.49|107.61|0
1649921220000|2022-04-14 07:27:00|110.49|107.61|111.34|108.46|111.34|108.46|110.49|107.61|0
1649921230000|2022-04-14 07:27:10|111.39|108.51|111.45|108.57|111.45|108.57|111.39|108.51|0
1649921240000|2022-04-14 07:27:20|111.34|108.46|111.34|108.46|111.45|108.57|111.34|108.46|0
1649921250000|2022-04-14 07:27:30|111.45|108.57|111.56|108.68|111.67|108.79|111.45|108.57|0
1649921260000|2022-04-14 07:27:40|111.67|108.79|111.45|108.57|111.67|108.79|111.34|108.46|0
1649921270000|2022-04-14 07:27:50|111.56|108.68|111.5|108.62|111.56|108.68|111.5|108.62|0
1649921280000|2022-04-14 07:28:00|111.45|108.57|111.56|108.68|111.56|108.68|111.45|108.57|0
1649921290000|2022-04-14 07:28:10|111.61|108.73|111.56|108.68|111.61|108.73|111.56|108.68|0
1649921300000|2022-04-14 07:28:20|111.67|108.79|111.79|108.91|111.79|108.91|111.67|108.79|0
1649921310000|2022-04-14 07:28:30|111.67|108.79|111.73|108.85|111.9|109.02|111.67|108.79|0
1649921320000|2022-04-14 07:28:40|111.67|108.79|111.67|108.79|111.79|108.91|111.67|108.79|0
1649921330000|2022-04-14 07:28:50|111.79|108.91|111.79|108.91|111.79|108.91|111.79|108.91|0
1649921340000|2022-04-14 07:29:00|111.9|109.02|112.01|109.13|112.12|109.24|111.9|109.02|0
1649921350000|2022-04-14 07:29:10|112.12|109.24|111.9|109.02|112.12|109.24|111.9|109.02|0
1649921360000|2022-04-14 07:29:20|111.79|108.91|111.79|108.91|111.79|108.91|111.79|108.91|0
1649921370000|2022-04-14 07:29:30|111.67|108.79|111.67|108.79|111.67|108.79|111.67|108.79|0
1649921380000|2022-04-14 07:29:40|111.56|108.68|111.56|108.68|111.56|108.68|111.56|108.68|0
1649921390000|2022-04-14 07:29:50|111.45|108.57|111.45|108.57|111.45|108.57|111.45|108.57|0
1649921400000|2022-04-14 07:30:00|111.5|108.62|111.67|108.79|111.67|108.79|111.5|108.62|0
1649921410000|2022-04-14 07:30:10|111.56|108.68|111.61|108.73|111.61|108.73|111.56|108.68|0
1649921420000|2022-04-14 07:30:20|111.56|108.68|111.56|108.68|111.56|108.68|111.39|108.51|0
1649921430000|2022-04-14 07:30:30|111.67|108.79|111.33|108.45|111.67|108.79|111.33|108.45|0
1649921440000|2022-04-14 07:30:40|111.39|108.51|111.33|108.45|111.39|108.51|111.33|108.45|0
1649921450000|2022-04-14 07:30:50|111|108.12|111.11|108.23|111.11|108.23|110.94|108.06|0
1649921460000|2022-04-14 07:31:00|111|108.12|111|108.12|111|108.12|111|108.12|0
1649921470000|2022-04-14 07:31:10|110.77|107.89|110.49|107.61|110.77|107.89|110.1|107.22|0
1649921480000|2022-04-14 07:31:20|110.55|107.67|110.32|107.44|110.6|107.72|110.32|107.44|0
1649921490000|2022-04-14 07:31:30|110.21|107.33|110.21|107.33|110.21|107.33|110.04|107.16|0
1649921500000|2022-04-14 07:31:40|110.26|107.38|110.21|107.33|110.32|107.44|110.21|107.33|0
1649921510000|2022-04-14 07:31:50|110.32|107.44|110.55|107.67|110.55|107.67|110.32|107.44|0
1649921520000|2022-04-14 07:32:00|110.6|107.72|110.77|107.89|110.77|107.89|110.6|107.72|0
1649921530000|2022-04-14 07:32:10|110.71|107.83|110.77|107.89|110.77|107.89|110.6|107.72|0
1649921540000|2022-04-14 07:32:20|110.66|107.78|110.66|107.78|110.66|107.78|110.55|107.67|0
1649921550000|2022-04-14 07:32:30|110.55|107.67|110.66|107.78|110.66|107.78|110.55|107.67|0
1649921560000|2022-04-14 07:32:40|110.71|107.83|110.66|107.78|110.77|107.89|110.66|107.78|0
1649921570000|2022-04-14 07:32:50|110.6|107.72|110.77|107.89|110.77|107.89|110.6|107.72|0
1649921580000|2022-04-14 07:33:00|110.71|107.83|110.55|107.67|110.71|107.83|110.55|107.67|0
1649921590000|2022-04-14 07:33:10|110.66|107.78|110.66|107.78|110.66|107.78|110.66|107.78|0
1649921600000|2022-04-14 07:33:20|110.77|107.89|110.66|107.78|110.77|107.89|110.66|107.78|0
1649921610000|2022-04-14 07:33:30|110.77|107.89|110.77|107.89|110.77|107.89|110.66|107.78|0
1649921620000|2022-04-14 07:33:40|110.66|107.78|110.43|107.55|110.66|107.78|110.43|107.55|0
1649921630000|2022-04-14 07:33:50|110.32|107.44|110.49|107.61|110.49|107.61|110.32|107.44|0
1649921640000|2022-04-14 07:34:00|110.43|107.55|110.37|107.49|110.43|107.55|110.32|107.44|0
1649921650000|2022-04-14 07:34:10|110.32|107.44|110.04|107.16|110.32|107.44|110.04|107.16|0
1649921660000|2022-04-14 07:34:20|109.87|106.99|109.87|106.99|109.87|106.99|109.87|106.99|0
1649921670000|2022-04-14 07:34:30|109.76|106.88|109.76|106.88|109.76|106.88|109.76|106.88|0
1649921680000|2022-04-14 07:34:40|109.87|106.99|109.98|107.1|109.98|107.1|109.76|106.88|0
1649921690000|2022-04-14 07:34:50|109.93|107.05|109.81|106.93|109.98|107.1|109.81|106.93|0
1649921700000|2022-04-14 07:35:00|109.87|106.99|109.93|107.05|109.98|107.1|109.87|106.99|0
1649921710000|2022-04-14 07:35:10|109.87|106.99|109.65|106.77|109.87|106.99|109.65|106.77|0
1649921720000|2022-04-14 07:35:20|109.76|106.88|109.54|106.66|109.76|106.88|109.54|106.66|0
1649921730000|2022-04-14 07:35:30|109.65|106.77|109.37|106.49|109.65|106.77|109.37|106.49|0
1649921740000|2022-04-14 07:35:40|109.31|106.43|109.76|106.88|109.76|106.88|109.31|106.43|0
1649921750000|2022-04-14 07:35:50|109.87|106.99|109.98|107.1|109.98|107.1|109.87|106.99|0
1649921760000|2022-04-14 07:36:00|109.87|106.99|109.93|107.05|109.93|107.05|109.76|106.88|0
1649921770000|2022-04-14 07:36:10|109.87|106.99|109.76|106.88|109.87|106.99|109.76|106.88|0
1649921780000|2022-04-14 07:36:20|109.65|106.77|109.65|106.77|109.65|106.77|109.54|106.66|0
1649921790000|2022-04-14 07:36:30|109.7|106.82|109.65|106.77|109.7|106.82|109.65|106.77|0
1649921800000|2022-04-14 07:36:40|109.76|106.88|109.65|106.77|109.76|106.88|109.65|106.77|0
1649921810000|2022-04-14 07:36:50|109.76|106.88|109.65|106.77|109.76|106.88|109.65|106.77|0
1649921820000|2022-04-14 07:37:00|109.76|106.88|109.7|106.82|109.76|106.88|109.59|106.71|0
1649921830000|2022-04-14 07:37:10|109.65|106.77|110.09|107.21|110.09|107.21|109.65|106.77|0
1649921840000|2022-04-14 07:37:20|110.15|107.27|110.21|107.33|110.21|107.33|110.09|107.21|0
1649921850000|2022-04-14 07:37:30|110.26|107.38|110.43|107.55|110.43|107.55|110.26|107.38|0
1649921860000|2022-04-14 07:37:40|110.32|107.44|110.32|107.44|110.32|107.44|110.32|107.44|0
1649921870000|2022-04-14 07:37:50|110.37|107.49|110.37|107.49|110.43|107.55|110.32|107.44|0
1649921880000|2022-04-14 07:38:00|110.32|107.44|110.43|107.55|110.43|107.55|110.32|107.44|0
1649921890000|2022-04-14 07:38:10|110.54|107.66|110.48|107.6|110.54|107.66|110.48|107.6|0
1649921900000|2022-04-14 07:38:20|110.54|107.66|110.54|107.66|110.65|107.77|110.54|107.66|0
1649921910000|2022-04-14 07:38:30|110.59|107.71|110.59|107.71|110.59|107.71|110.59|107.71|0
1649921920000|2022-04-14 07:38:40|110.65|107.77|110.77|107.89|110.77|107.89|110.65|107.77|0
1649921930000|2022-04-14 07:38:50|110.71|107.83|110.48|107.6|110.71|107.83|110.43|107.55|0
1649921940000|2022-04-14 07:39:00|110.43|107.55|110.43|107.55|110.48|107.6|110.43|107.55|0
1649921950000|2022-04-14 07:39:10|110.32|107.44|110.37|107.49|110.43|107.55|110.32|107.44|0
1649921960000|2022-04-14 07:39:20|110.43|107.55|110.32|107.44|110.43|107.55|110.2|107.32|0
1649921970000|2022-04-14 07:39:30|110.2|107.32|110.26|107.38|110.26|107.38|110.2|107.32|0
1649921980000|2022-04-14 07:39:40|110.2|107.32|109.98|107.1|110.26|107.38|109.98|107.1|0
1649921990000|2022-04-14 07:39:50|110.15|107.27|110.09|107.21|110.2|107.32|110.09|107.21|0
1649922000000|2022-04-14 07:40:00|110.15|107.27|110.32|107.44|110.32|107.44|110.15|107.27|0
1649922010000|2022-04-14 07:40:10|110.2|107.32|110.37|107.49|110.37|107.49|110.15|107.27|0
1649922020000|2022-04-14 07:40:20|110.43|107.55|110.65|107.77|110.65|107.77|110.43|107.55|0
1649922030000|2022-04-14 07:40:30|110.71|107.83|110.71|107.83|110.82|107.94|110.71|107.83|0
1649922040000|2022-04-14 07:40:40|110.65|107.77|110.65|107.77|110.65|107.77|110.65|107.77|0
1649922050000|2022-04-14 07:40:50|110.43|107.55|110.54|107.66|110.54|107.66|110.43|107.55|0
1649922060000|2022-04-14 07:41:00|110.65|107.77|110.76|107.88|110.76|107.88|110.65|107.77|0
1649922070000|2022-04-14 07:41:10|110.65|107.77|110.76|107.88|110.76|107.88|110.65|107.77|0
1649922080000|2022-04-14 07:41:20|110.88|108|110.88|108|110.88|108|110.88|108|0
1649922090000|2022-04-14 07:41:30|110.76|107.88|110.7|107.82|110.88|108|110.7|107.82|0
1649922100000|2022-04-14 07:41:40|110.76|107.88|110.65|107.77|110.76|107.88|110.65|107.77|0
1649922120000|2022-04-14 07:42:00|110.7|107.82|110.31|107.43|110.7|107.82|110.31|107.43|0
1649922130000|2022-04-14 07:42:10|110.2|107.32|110.2|107.32|110.2|107.32|110.2|107.32|0
1649922140000|2022-04-14 07:42:20|110.09|107.21|109.5|106.62|110.09|107.21|109.44|106.56|0
1649922150000|2022-04-14 07:42:30|109.55|106.67|109.67|106.79|109.67|106.79|109.55|106.67|0
1649922160000|2022-04-14 07:42:40|109.55|106.67|109.61|106.73|109.61|106.73|109.55|106.67|0
1649922170000|2022-04-14 07:42:50|109.67|106.79|109.61|106.73|109.67|106.79|109.55|106.67|0
1649922180000|2022-04-14 07:43:00|109.67|106.79|109.43|107.03|109.67|107.03|109.43|106.73|0
1649922210000|2022-04-14 07:43:30|109.54|107.14|109.54|107.14|109.54|107.14|109.54|107.14|0
1649922220000|2022-04-14 07:43:40|109.65|107.25|109.76|107.36|109.76|107.36|109.65|107.25|0
1649922230000|2022-04-14 07:43:50|109.87|107.47|109.65|107.25|109.87|107.47|109.65|107.25|0
1649922240000|2022-04-14 07:44:00|109.7|107.3|109.65|107.25|109.76|107.36|109.59|107.19|0
1649922250000|2022-04-14 07:44:10|109.54|107.14|109.7|107.3|109.7|107.3|109.54|107.14|0
1649922260000|2022-04-14 07:44:20|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649922270000|2022-04-14 07:44:30|109.59|107.19|109.54|107.14|109.65|107.25|109.54|107.14|0
1649922280000|2022-04-14 07:44:40|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1649922290000|2022-04-14 07:44:50|109.54|107.14|109.65|107.25|109.65|107.25|109.54|107.14|0
1649922300000|2022-04-14 07:45:00|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649922310000|2022-04-14 07:45:10|109.87|107.47|109.98|107.58|109.98|107.58|109.87|107.47|0
1649922320000|2022-04-14 07:45:20|110.1|107.7|110.1|107.7|110.1|107.7|110.1|107.7|0
1649922330000|2022-04-14 07:45:30|110.21|107.81|110.21|107.81|110.32|107.92|110.21|107.81|0
1649922340000|2022-04-14 07:45:40|110.32|107.92|110.32|107.92|110.32|107.92|110.21|107.81|0
1649922350000|2022-04-14 07:45:50|110.43|108.03|110.32|107.92|110.43|108.03|110.32|107.92|0
1649922360000|2022-04-14 07:46:00|110.37|107.97|110.37|107.97|110.43|108.03|110.32|107.92|0
1649922370000|2022-04-14 07:46:10|110.43|108.03|110.26|107.86|110.43|108.03|110.21|107.81|0
1649922380000|2022-04-14 07:46:20|109.98|107.58|109.76|107.36|109.98|107.58|109.76|107.36|0
1649922390000|2022-04-14 07:46:30|109.81|107.41|109.76|107.36|109.81|107.41|109.76|107.36|0
1649922400000|2022-04-14 07:46:40|109.87|107.47|109.92|107.52|109.92|107.52|109.87|107.47|0
1649922410000|2022-04-14 07:46:50|109.98|107.58|109.87|107.47|109.98|107.58|109.87|107.47|0
1649922420000|2022-04-14 07:47:00|109.98|107.58|109.87|107.47|109.98|107.58|109.87|107.47|0
1649922430000|2022-04-14 07:47:10|109.92|107.52|109.65|107.25|109.92|107.52|109.65|107.25|0
1649922440000|2022-04-14 07:47:20|109.42|107.02|109.25|106.85|109.42|107.02|109.25|106.85|0
1649922450000|2022-04-14 07:47:30|109.2|106.8|109.42|107.02|109.42|107.02|109.2|106.8|0
1649922460000|2022-04-14 07:47:40|109.53|107.13|109.98|107.58|109.98|107.58|109.53|107.13|0
1649922470000|2022-04-14 07:47:50|109.92|107.52|109.87|107.47|109.92|107.52|109.87|107.47|0
1649922480000|2022-04-14 07:48:00|109.98|107.58|109.92|107.52|110.09|107.69|109.92|107.52|0
1649922490000|2022-04-14 07:48:10|109.98|107.58|110.09|107.69|110.09|107.69|109.98|107.58|0
1649922500000|2022-04-14 07:48:20|110.21|107.81|110.32|107.92|110.32|107.92|110.21|107.81|0
1649922510000|2022-04-14 07:48:30|110.43|108.03|110.32|107.92|110.43|108.03|110.21|107.81|0
1649922520000|2022-04-14 07:48:40|110.21|107.81|110.32|107.92|110.32|107.92|110.21|107.81|0
1649922530000|2022-04-14 07:48:50|109.98|107.58|110.09|107.69|110.09|107.69|109.98|107.58|0
1649922550000|2022-04-14 07:49:10|109.98|107.58|110.09|107.69|110.09|107.69|109.98|107.58|0
1649922560000|2022-04-14 07:49:20|109.98|107.58|110.09|107.69|110.09|107.69|109.98|107.58|0
1649922570000|2022-04-14 07:49:30|110.15|107.75|110.43|108.03|110.43|108.03|110.15|107.75|0
1649922580000|2022-04-14 07:49:40|110.48|108.08|110.65|108.25|110.65|108.25|110.48|108.08|0
1649922590000|2022-04-14 07:49:50|110.54|108.14|110.48|108.08|110.6|108.2|110.48|108.08|0
1649922600000|2022-04-14 07:50:00|110.54|108.14|110.54|108.14|110.54|108.14|110.54|108.14|0
1649922610000|2022-04-14 07:50:10|110.43|108.03|110.43|108.03|110.43|108.03|110.43|108.03|0
1649922620000|2022-04-14 07:50:20|110.32|107.92|110.43|108.03|110.43|108.03|110.32|107.92|0
1649922630000|2022-04-14 07:50:30|110.54|108.14|110.43|108.03|110.54|108.14|110.43|108.03|0
1649922640000|2022-04-14 07:50:40|110.54|108.14|110.43|108.03|110.54|108.14|110.32|107.92|0
1649922650000|2022-04-14 07:50:50|110.32|107.92|110.43|108.03|110.43|108.03|110.32|107.92|0
1649922660000|2022-04-14 07:51:00|110.32|107.92|110.32|107.92|110.32|107.92|110.32|107.92|0
1649922670000|2022-04-14 07:51:10|110.2|107.8|110.15|107.75|110.2|107.8|110.15|107.75|0
1649922680000|2022-04-14 07:51:20|110.09|107.69|110.26|107.86|110.26|107.86|110.09|107.69|0
1649922690000|2022-04-14 07:51:30|110.32|107.92|110.2|107.8|110.32|107.92|110.2|107.8|0
1649922710000|2022-04-14 07:51:50|110.26|107.86|110.26|107.86|110.26|107.86|110.26|107.86|0
1649922720000|2022-04-14 07:52:00|110.32|107.92|110.32|107.92|110.32|107.92|110.2|107.8|0
1649922730000|2022-04-14 07:52:10|110.43|108.03|110.2|107.8|110.43|108.03|110.2|107.8|0
1649922740000|2022-04-14 07:52:20|110.32|107.92|110.32|107.92|110.32|107.92|110.2|107.8|0
1649922750000|2022-04-14 07:52:30|110.2|107.8|110.2|107.8|110.2|107.8|110.2|107.8|0
1649922760000|2022-04-14 07:52:40|110.32|107.92|110.14|107.74|110.32|107.92|110.14|107.74|0
1649922770000|2022-04-14 07:52:50|110.2|107.8|110.09|107.69|110.2|107.8|110.09|107.69|0
1649922790000|2022-04-14 07:53:10|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1649922800000|2022-04-14 07:53:20|110.2|107.8|110.26|107.86|110.26|107.86|110.2|107.8|0
1649922810000|2022-04-14 07:53:30|110.2|107.8|110.14|107.74|110.2|107.8|110.14|107.74|0
1649922820000|2022-04-14 07:53:40|110.09|107.69|110.14|107.74|110.2|107.8|110.09|107.69|0
1649922830000|2022-04-14 07:53:50|110.09|107.69|109.87|107.47|110.09|107.69|109.87|107.47|0
1649922840000|2022-04-14 07:54:00|109.75|107.35|109.75|107.35|109.75|107.35|109.75|107.35|0
1649922850000|2022-04-14 07:54:10|109.7|107.3|109.53|107.13|109.7|107.3|109.53|107.13|0
1649922860000|2022-04-14 07:54:20|109.64|107.24|109.64|107.24|109.64|107.24|109.64|107.24|0
1649922870000|2022-04-14 07:54:30|109.75|107.35|109.64|107.24|109.75|107.35|109.64|107.24|0
1649922880000|2022-04-14 07:54:40|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1649922890000|2022-04-14 07:54:50|109.64|107.24|109.81|107.41|109.81|107.41|109.64|107.24|0
1649922900000|2022-04-14 07:55:00|109.92|107.52|109.92|107.52|109.98|107.58|109.92|107.52|0
1649922910000|2022-04-14 07:55:10|109.98|107.58|109.86|107.46|109.98|107.58|109.86|107.46|0
1649922920000|2022-04-14 07:55:20|109.75|107.35|109.64|107.24|109.75|107.35|109.64|107.24|0
1649922930000|2022-04-14 07:55:30|109.53|107.13|109.53|107.13|109.64|107.24|109.53|107.13|0
1649922940000|2022-04-14 07:55:40|109.47|107.07|109.53|107.13|109.53|107.13|109.47|107.07|0
1649922950000|2022-04-14 07:55:50|109.47|107.07|109.47|107.07|109.47|107.07|109.47|107.07|0
1649922960000|2022-04-14 07:56:00|109.3|106.9|109.08|106.68|109.3|106.9|109.08|106.68|0
1649922970000|2022-04-14 07:56:10|108.86|106.46|108.86|106.46|108.86|106.46|108.86|106.46|0
1649922980000|2022-04-14 07:56:20|108.91|106.51|109.08|106.68|109.08|106.68|108.91|106.51|0
1649922990000|2022-04-14 07:56:30|109.19|106.79|109.42|107.02|109.42|107.02|109.19|106.79|0
1649923000000|2022-04-14 07:56:40|109.53|107.13|109.64|107.24|109.64|107.24|109.53|107.13|0
1649923010000|2022-04-14 07:56:50|109.58|107.18|109.42|107.02|109.58|107.18|109.42|107.02|0
1649923020000|2022-04-14 07:57:00|109.25|106.85|109.3|106.9|109.3|106.9|109.25|106.85|0
1649923040000|2022-04-14 07:57:20|109.25|106.85|109.3|106.9|109.3|106.9|109.25|106.85|0
1649923050000|2022-04-14 07:57:30|109.36|106.96|109.3|106.9|109.36|106.96|109.3|106.9|0
1649923060000|2022-04-14 07:57:40|109.42|107.02|109.53|107.13|109.53|107.13|109.42|107.02|0
1649923080000|2022-04-14 07:58:00|109.58|107.18|109.41|107.01|109.58|107.18|109.41|107.01|0
1649923090000|2022-04-14 07:58:10|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1649923110000|2022-04-14 07:58:30|109.41|107.01|109.41|107.01|109.41|107.01|109.41|107.01|0
1649923130000|2022-04-14 07:58:50|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1649923140000|2022-04-14 07:59:00|109.41|107.01|109.47|107.07|109.47|107.07|109.41|107.01|0
1649923150000|2022-04-14 07:59:10|109.64|107.24|109.75|107.35|109.86|107.46|109.64|107.24|0
1649923160000|2022-04-14 07:59:20|109.69|107.29|109.86|107.46|109.86|107.46|109.69|107.29|0
1649923170000|2022-04-14 07:59:30|109.8|107.4|109.86|107.46|109.97|107.57|109.8|107.4|0
1649923180000|2022-04-14 07:59:40|109.75|107.35|109.86|107.46|109.86|107.46|109.75|107.35|0
1649923190000|2022-04-14 07:59:50|109.97|107.57|109.75|107.35|109.97|107.57|109.75|107.35|0
1649923200000|2022-04-14 08:00:00|109.8|107.4|109.91|107.51|109.91|107.51|109.8|107.4|0
1649923210000|2022-04-14 08:00:10|109.86|107.46|109.97|107.57|109.97|107.57|109.86|107.46|0
1649923220000|2022-04-14 08:00:20|109.86|107.46|109.64|107.24|109.86|107.46|109.64|107.24|0
1649923230000|2022-04-14 08:00:30|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1649923240000|2022-04-14 08:00:40|109.75|107.35|110.08|107.68|110.08|107.68|109.75|107.35|0
1649923250000|2022-04-14 08:00:50|110.2|107.8|109.97|107.57|110.2|107.8|109.97|107.57|0
1649923260000|2022-04-14 08:01:00|109.75|107.35|109.64|107.24|109.75|107.35|109.64|107.24|0
1649923270000|2022-04-14 08:01:10|109.75|107.35|109.86|107.46|109.86|107.46|109.75|107.35|0
1649923280000|2022-04-14 08:01:20|109.97|107.57|109.8|107.4|109.97|107.57|109.8|107.4|0
1649923290000|2022-04-14 08:01:30|109.75|107.35|109.86|107.46|109.86|107.46|109.75|107.35|0
1649923300000|2022-04-14 08:01:40|109.75|107.35|109.75|107.35|109.75|107.35|109.75|107.35|0
1649923310000|2022-04-14 08:01:50|109.86|107.46|109.86|107.46|109.86|107.46|109.86|107.46|0
1649923320000|2022-04-14 08:02:00|109.75|107.35|109.75|107.35|109.75|107.35|109.75|107.35|0
1649923330000|2022-04-14 08:02:10|109.8|107.4|109.75|107.35|109.8|107.4|109.75|107.35|0
1649923340000|2022-04-14 08:02:20|109.86|107.46|109.86|107.46|109.86|107.46|109.86|107.46|0
1649923350000|2022-04-14 08:02:30|109.97|107.57|109.97|107.57|109.97|107.57|109.91|107.51|0
1649923360000|2022-04-14 08:02:40|110.02|107.62|109.97|107.57|110.08|107.68|109.97|107.57|0
1649923370000|2022-04-14 08:02:50|110.02|107.62|110.02|107.62|110.08|107.68|110.02|107.62|0
1649923380000|2022-04-14 08:03:00|109.86|107.46|109.63|107.23|109.86|107.46|109.63|107.23|0
1649923390000|2022-04-14 08:03:10|109.52|107.12|109.52|107.12|109.52|107.12|109.52|107.12|0
1649923400000|2022-04-14 08:03:20|109.41|107.01|109.3|106.9|109.41|107.01|109.3|106.9|0
1649923410000|2022-04-14 08:03:30|109.19|106.79|108.96|106.56|109.19|106.79|108.96|106.56|0
1649923420000|2022-04-14 08:03:40|109.08|106.68|109.08|106.68|109.08|106.68|108.96|106.56|0
1649923440000|2022-04-14 08:04:00|108.96|106.56|108.52|106.12|108.96|106.56|108.41|106.01|0
1649923450000|2022-04-14 08:04:10|108.41|106.01|108.41|106.01|108.41|106.01|108.3|105.9|0
1649923460000|2022-04-14 08:04:20|108.35|105.95|108.3|105.9|108.41|106.01|108.3|105.9|0
1649923470000|2022-04-14 08:04:30|108.41|106.01|108.41|106.01|108.41|106.01|108.41|106.01|0
1649923480000|2022-04-14 08:04:40|108.52|106.12|108.52|106.12|108.52|106.12|108.52|106.12|0
1649923500000|2022-04-14 08:05:00|108.41|106.01|108.63|106.23|108.63|106.23|108.41|106.01|0
1649923510000|2022-04-14 08:05:10|108.74|106.34|108.85|106.45|108.85|106.45|108.74|106.34|0
1649923520000|2022-04-14 08:05:20|108.96|106.56|109.07|106.67|109.19|106.79|108.96|106.56|0
1649923530000|2022-04-14 08:05:30|109.19|106.79|109.07|106.67|109.19|106.79|109.07|106.67|0
1649923540000|2022-04-14 08:05:40|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1649923550000|2022-04-14 08:05:50|108.68|106.28|108.74|106.34|108.74|106.34|108.68|106.28|0
1649923560000|2022-04-14 08:06:00|108.63|106.23|108.79|106.39|108.79|106.39|108.63|106.23|0
1649923570000|2022-04-14 08:06:10|108.74|106.34|108.96|106.56|108.96|106.56|108.74|106.34|0
1649923580000|2022-04-14 08:06:20|108.9|106.5|108.85|106.45|108.96|106.56|108.85|106.45|0
1649923600000|2022-04-14 08:06:40|108.96|106.56|108.85|106.45|108.96|106.56|108.85|106.45|0
1649923610000|2022-04-14 08:06:50|108.9|106.5|108.85|106.45|108.96|106.56|108.85|106.45|0
1649923620000|2022-04-14 08:07:00|108.9|106.5|108.85|106.45|108.9|106.5|108.85|106.45|0
1649923630000|2022-04-14 08:07:10|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1649923640000|2022-04-14 08:07:20|108.85|106.45|108.96|106.56|108.96|106.56|108.85|106.45|0
1649923650000|2022-04-14 08:07:30|108.85|106.45|109.07|106.67|109.07|106.67|108.85|106.45|0
1649923660000|2022-04-14 08:07:40|109.3|106.9|109.13|106.73|109.3|106.9|109.07|106.67|0
1649923670000|2022-04-14 08:07:50|109.18|106.78|109.41|107.01|109.41|107.01|109.18|106.78|0
1649923680000|2022-04-14 08:08:00|109.63|107.23|109.63|107.23|109.63|107.23|109.52|107.12|0
1649923690000|2022-04-14 08:08:10|109.74|107.34|109.57|107.17|109.74|107.34|109.57|107.17|0
1649923700000|2022-04-14 08:08:20|109.52|107.12|109.74|107.34|109.74|107.34|109.52|107.12|0
1649923710000|2022-04-14 08:08:30|109.8|107.4|109.85|107.45|109.85|107.45|109.8|107.4|0
1649923720000|2022-04-14 08:08:40|109.8|107.4|110.13|107.73|110.13|107.73|109.8|107.4|0
1649923730000|2022-04-14 08:08:50|110.3|107.9|110.08|107.68|110.3|107.9|110.08|107.68|0
1649923740000|2022-04-14 08:09:00|110.13|107.73|110.3|107.9|110.3|107.9|110.13|107.73|0
1649923750000|2022-04-14 08:09:10|110.53|108.13|110.42|108.02|110.53|108.13|110.42|108.02|0
1649923760000|2022-04-14 08:09:20|110.3|107.9|110.42|108.02|110.42|108.02|110.3|107.9|0
1649923770000|2022-04-14 08:09:30|110.3|107.9|110.42|108.02|110.42|108.02|110.3|107.9|0
1649923780000|2022-04-14 08:09:40|109.74|107.34|109.41|107.01|109.74|107.34|109.41|107.01|0
1649923800000|2022-04-14 08:10:00|109.63|107.23|109.63|107.23|109.63|107.23|109.52|107.12|0
1649923810000|2022-04-14 08:10:10|109.52|107.12|109.63|107.23|109.63|107.23|109.52|107.12|0
1649923820000|2022-04-14 08:10:20|109.74|107.34|109.63|107.23|109.74|107.34|109.57|107.17|0
1649923830000|2022-04-14 08:10:30|109.85|107.45|109.91|107.51|109.91|107.51|109.85|107.45|0
1649923840000|2022-04-14 08:10:40|109.97|107.57|109.85|107.45|110.08|107.68|109.85|107.45|0
1649923850000|2022-04-14 08:10:50|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1649923860000|2022-04-14 08:11:00|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1649923870000|2022-04-14 08:11:10|110.08|107.68|109.96|107.56|110.08|107.68|109.96|107.56|0
1649923880000|2022-04-14 08:11:20|109.85|107.45|109.74|107.34|109.85|107.45|109.74|107.34|0
1649923890000|2022-04-14 08:11:30|109.63|107.23|109.35|106.95|109.63|107.23|109.29|106.89|0
1649923900000|2022-04-14 08:11:40|109.29|106.89|109.52|107.12|109.52|107.12|109.29|106.89|0
1649923910000|2022-04-14 08:11:50|109.4|107|109.63|107.23|109.63|107.23|109.4|107|0
1649923920000|2022-04-14 08:12:00|109.79|107.39|109.85|107.45|109.85|107.45|109.79|107.39|0
1649923930000|2022-04-14 08:12:10|109.79|107.39|109.57|107.17|109.79|107.39|109.57|107.17|0
1649923940000|2022-04-14 08:12:20|109.52|107.12|109.68|107.28|109.74|107.34|109.52|107.12|0
1649923950000|2022-04-14 08:12:30|109.63|107.23|109.57|107.17|109.68|107.28|109.52|107.12|0
1649923960000|2022-04-14 08:12:40|109.52|107.12|109.63|107.23|109.63|107.23|109.52|107.12|0
1649923970000|2022-04-14 08:12:50|109.68|107.28|109.74|107.34|109.74|107.34|109.68|107.28|0
1649923980000|2022-04-14 08:13:00|109.85|107.45|109.85|107.45|109.91|107.51|109.85|107.45|0
1649923990000|2022-04-14 08:13:10|109.79|107.39|109.85|107.45|109.85|107.45|109.79|107.39|0
1649924000000|2022-04-14 08:13:20|110.08|107.68|110.08|107.68|110.08|107.68|109.96|107.56|0
1649924010000|2022-04-14 08:13:30|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1649924020000|2022-04-14 08:13:40|110.08|107.68|110.08|107.68|110.08|107.68|110.02|107.62|0
1649924030000|2022-04-14 08:13:50|110.19|107.79|110.08|107.68|110.19|107.79|110.08|107.68|0
1649924040000|2022-04-14 08:14:00|110.13|107.73|110.19|107.79|110.19|107.79|110.08|107.68|0
1649924050000|2022-04-14 08:14:10|110.08|107.68|110.07|107.67|110.19|107.79|110.07|107.67|0
1649924060000|2022-04-14 08:14:20|110.19|107.79|109.85|107.45|110.19|107.79|109.85|107.45|0
1649924070000|2022-04-14 08:14:30|109.9|107.5|109.85|107.45|109.9|107.5|109.85|107.45|0
1649924080000|2022-04-14 08:14:40|109.79|107.39|109.79|107.39|109.79|107.39|109.79|107.39|0
1649924090000|2022-04-14 08:14:50|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1649924100000|2022-04-14 08:15:00|109.96|107.56|110.07|107.67|110.07|107.67|109.96|107.56|0
1649924110000|2022-04-14 08:15:10|110.13|107.73|110.07|107.67|110.13|107.73|110.07|107.67|0
1649924120000|2022-04-14 08:15:20|110.19|107.79|110.07|107.67|110.19|107.79|110.07|107.67|0
1649924130000|2022-04-14 08:15:30|110.19|107.79|110.3|107.9|110.3|107.9|110.19|107.79|0
1649924140000|2022-04-14 08:15:40|109.63|107.23|109.74|107.34|109.74|107.34|109.63|107.23|0
1649924150000|2022-04-14 08:15:50|109.63|107.23|109.68|107.28|109.68|107.28|109.63|107.23|0
1649924160000|2022-04-14 08:16:00|109.63|107.23|109.63|107.23|109.63|107.23|109.63|107.23|0
1649924170000|2022-04-14 08:16:10|109.74|107.34|109.63|107.23|109.74|107.34|109.63|107.23|0
1649924180000|2022-04-14 08:16:20|109.74|107.34|109.85|107.45|109.85|107.45|109.74|107.34|0
1649924190000|2022-04-14 08:16:30|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1649924200000|2022-04-14 08:16:40|109.63|107.23|109.85|107.45|109.85|107.45|109.63|107.23|0
1649924210000|2022-04-14 08:16:50|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1649924230000|2022-04-14 08:17:10|109.85|107.45|109.62|107.22|109.85|107.45|109.62|107.22|0
1649924240000|2022-04-14 08:17:20|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1649924250000|2022-04-14 08:17:30|109.85|107.45|109.9|107.5|109.9|107.5|109.85|107.45|0
1649924260000|2022-04-14 08:17:40|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1649924280000|2022-04-14 08:18:00|109.62|107.22|109.74|107.34|109.74|107.34|109.62|107.22|0
1649924290000|2022-04-14 08:18:10|109.51|107.11|109.51|107.11|109.51|107.11|109.51|107.11|0
1649924320000|2022-04-14 08:18:40|109.4|107|109.4|107|109.51|107.11|109.4|107|0
1649924330000|2022-04-14 08:18:50|109.51|107.11|109.18|106.78|109.51|107.11|109.18|106.78|0
1649924340000|2022-04-14 08:19:00|109.23|106.83|109.29|106.89|109.29|106.89|109.23|106.83|0
1649924350000|2022-04-14 08:19:10|109.34|106.94|109.62|107.22|109.62|107.22|109.34|106.94|0
1649924360000|2022-04-14 08:19:20|109.4|107|109.4|107|109.4|107|109.4|107|0
1649924370000|2022-04-14 08:19:30|109.51|107.11|109.29|106.89|109.62|107.22|109.29|106.89|0
1649924380000|2022-04-14 08:19:40|109.4|107|109.4|107|109.4|107|109.4|107|0
1649924390000|2022-04-14 08:19:50|109.29|106.89|109.29|106.89|109.29|106.89|109.18|106.78|0
1649924400000|2022-04-14 08:20:00|109.18|106.78|109.18|106.78|109.18|106.78|109.18|106.78|0
1649924410000|2022-04-14 08:20:10|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649924420000|2022-04-14 08:20:20|109.18|106.78|109.29|106.89|109.29|106.89|109.18|106.78|0
1649924430000|2022-04-14 08:20:30|109.23|106.83|109.29|106.89|109.29|106.89|109.23|106.83|0
1649924440000|2022-04-14 08:20:40|109.4|107|109.4|107|109.4|107|109.4|107|0
1649924450000|2022-04-14 08:20:50|109.29|106.89|109.06|106.66|109.29|106.89|109.06|106.66|0
1649924460000|2022-04-14 08:21:00|108.95|106.55|108.95|106.55|108.95|106.55|108.73|106.33|0
1649924470000|2022-04-14 08:21:10|108.84|106.44|108.95|106.55|108.95|106.55|108.84|106.44|0
1649924490000|2022-04-14 08:21:30|109.06|106.66|109.29|106.89|109.29|106.89|109.06|106.66|0
1649924500000|2022-04-14 08:21:40|109.17|106.77|109.51|107.11|109.51|107.11|109.17|106.77|0
1649924510000|2022-04-14 08:21:50|109.4|107|109.29|106.89|109.4|107|109.29|106.89|0
1649924520000|2022-04-14 08:22:00|109.4|107|109.45|107.05|109.45|107.05|109.4|107|0
1649924530000|2022-04-14 08:22:10|109.51|107.11|109.56|107.16|109.56|107.16|109.51|107.11|0
1649924540000|2022-04-14 08:22:20|109.51|107.11|109.29|106.89|109.51|107.11|109.29|106.89|0
1649924550000|2022-04-14 08:22:30|109.4|107|109.29|106.89|109.4|107|109.29|106.89|0
1649924560000|2022-04-14 08:22:40|108.95|106.55|109|106.6|109|106.6|108.95|106.55|0
1649924570000|2022-04-14 08:22:50|108.84|106.44|108.89|106.49|108.89|106.49|108.84|106.44|0
1649924580000|2022-04-14 08:23:00|108.95|106.55|109.06|106.66|109.06|106.66|108.95|106.55|0
1649924600000|2022-04-14 08:23:20|109.12|106.72|109.17|106.77|109.17|106.77|109.12|106.72|0
1649924610000|2022-04-14 08:23:30|109.12|106.72|109|106.6|109.12|106.72|108.95|106.55|0
1649924620000|2022-04-14 08:23:40|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1649924630000|2022-04-14 08:23:50|109.06|106.66|109.11|106.71|109.11|106.71|109.06|106.66|0
1649924640000|2022-04-14 08:24:00|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649924650000|2022-04-14 08:24:10|109|106.6|108.95|106.55|109|106.6|108.95|106.55|0
1649924660000|2022-04-14 08:24:20|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649924670000|2022-04-14 08:24:30|108.95|106.55|109.06|106.66|109.06|106.66|108.84|106.44|0
1649924690000|2022-04-14 08:24:50|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1649924700000|2022-04-14 08:25:00|108.84|106.44|108.78|106.38|108.84|106.44|108.73|106.33|0
1649924710000|2022-04-14 08:25:10|108.84|106.44|108.61|106.21|108.84|106.44|108.61|106.21|0
1649924720000|2022-04-14 08:25:20|108.56|106.16|108.61|106.21|108.61|106.21|108.56|106.16|0
1649924730000|2022-04-14 08:25:30|108.73|106.33|108.61|106.21|108.73|106.33|108.5|106.1|0
1649924740000|2022-04-14 08:25:40|108.5|106.1|108.39|105.99|108.5|106.1|108.39|105.99|0
1649924750000|2022-04-14 08:25:50|108.45|106.05|108.28|105.88|108.45|106.05|108.28|105.88|0
1649924760000|2022-04-14 08:26:00|108.33|105.93|108.17|105.77|108.33|105.93|108.17|105.77|0
1649924770000|2022-04-14 08:26:10|108.33|105.93|108.06|105.66|108.33|105.93|108.06|105.66|0
1649924780000|2022-04-14 08:26:20|108|105.6|107.78|105.38|108|105.6|107.78|105.38|0
1649924790000|2022-04-14 08:26:30|107.62|105.22|107.4|105|107.62|105.22|107.4|105|0
1649924800000|2022-04-14 08:26:40|107.39|104.99|107.34|104.94|107.39|104.99|107.34|104.94|0
1649924810000|2022-04-14 08:26:50|107.39|104.99|107.28|104.88|107.39|104.99|107.28|104.88|0
1649924820000|2022-04-14 08:27:00|107.39|104.99|107.28|104.88|107.39|104.99|107.28|104.88|0
1649924850000|2022-04-14 08:27:30|107.39|104.99|107.39|104.99|107.39|104.99|107.39|104.99|0
1649924860000|2022-04-14 08:27:40|107.45|105.05|107.5|105.1|107.5|105.1|107.39|104.99|0
1649924870000|2022-04-14 08:27:50|107.45|105.05|107.28|104.88|107.45|105.05|107.28|104.88|0
1649924880000|2022-04-14 08:28:00|107.34|104.94|107.45|105.05|107.45|105.05|107.34|104.94|0
1649924890000|2022-04-14 08:28:10|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1649924900000|2022-04-14 08:28:20|107.39|104.99|107.34|104.94|107.39|104.99|107.28|104.88|0
1649924910000|2022-04-14 08:28:30|107.39|104.99|107.5|105.1|107.5|105.1|107.39|104.99|0
1649924920000|2022-04-14 08:28:40|107.61|105.21|107.67|105.27|107.67|105.27|107.61|105.21|0
1649924930000|2022-04-14 08:28:50|107.61|105.21|107.84|105.44|107.95|105.55|107.61|105.21|0
1649924940000|2022-04-14 08:29:00|107.95|105.55|108.06|105.66|108.06|105.66|107.95|105.55|0
1649924950000|2022-04-14 08:29:10|108.11|105.71|108.17|105.77|108.28|105.88|108.06|105.66|0
1649924960000|2022-04-14 08:29:20|107.95|105.55|108.06|105.66|108.06|105.66|107.95|105.55|0
1649924970000|2022-04-14 08:29:30|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1649924980000|2022-04-14 08:29:40|108.06|105.66|108.06|105.66|108.06|105.66|108.06|105.66|0
1649924990000|2022-04-14 08:29:50|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1649925000000|2022-04-14 08:30:00|107.83|105.43|107.83|105.43|107.89|105.49|107.83|105.43|0
1649925010000|2022-04-14 08:30:10|107.95|105.55|108.06|105.66|108.06|105.66|107.89|105.49|0
1649925020000|2022-04-14 08:30:20|107.95|105.55|107.89|105.49|107.95|105.55|107.83|105.43|0
1649925030000|2022-04-14 08:30:30|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925040000|2022-04-14 08:30:40|107.61|105.21|107.61|105.21|107.61|105.21|107.61|105.21|0
1649925050000|2022-04-14 08:30:50|107.72|105.32|107.56|105.16|107.72|105.32|107.56|105.16|0
1649925060000|2022-04-14 08:31:00|107.61|105.21|107.56|105.16|107.61|105.21|107.56|105.16|0
1649925070000|2022-04-14 08:31:10|107.5|105.1|107.39|104.99|107.5|105.1|107.39|104.99|0
1649925080000|2022-04-14 08:31:20|107.44|105.04|107.44|105.04|107.44|105.04|107.44|105.04|0
1649925090000|2022-04-14 08:31:30|107.5|105.1|107.5|105.1|107.5|105.1|107.44|105.04|0
1649925100000|2022-04-14 08:31:40|107.55|105.15|107.72|105.32|107.72|105.32|107.55|105.15|0
1649925110000|2022-04-14 08:31:50|107.83|105.43|108|105.6|108|105.6|107.83|105.43|0
1649925120000|2022-04-14 08:32:00|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649925130000|2022-04-14 08:32:10|108|105.6|108.11|105.71|108.11|105.71|108|105.6|0
1649925140000|2022-04-14 08:32:20|108.17|105.77|107.72|105.32|108.17|105.77|107.72|105.32|0
1649925150000|2022-04-14 08:32:30|107.78|105.38|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925160000|2022-04-14 08:32:40|107.78|105.38|107.72|105.32|107.78|105.38|107.72|105.32|0
1649925170000|2022-04-14 08:32:50|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925180000|2022-04-14 08:33:00|107.83|105.43|107.94|105.54|107.94|105.54|107.83|105.43|0
1649925190000|2022-04-14 08:33:10|107.83|105.43|107.94|105.54|107.94|105.54|107.83|105.43|0
1649925200000|2022-04-14 08:33:20|108|105.6|107.77|105.37|108|105.6|107.77|105.37|0
1649925210000|2022-04-14 08:33:30|107.72|105.32|107.61|105.21|107.72|105.32|107.61|105.21|0
1649925220000|2022-04-14 08:33:40|107.5|105.1|107.5|105.1|107.5|105.1|107.39|104.99|0
1649925230000|2022-04-14 08:33:50|107.44|105.04|107.39|104.99|107.5|105.1|107.39|104.99|0
1649925240000|2022-04-14 08:34:00|107.5|105.1|107.5|105.1|107.5|105.1|107.39|104.99|0
1649925250000|2022-04-14 08:34:10|107.61|105.21|107.5|105.1|107.61|105.21|107.5|105.1|0
1649925260000|2022-04-14 08:34:20|107.39|104.99|107.39|104.99|107.39|104.99|107.39|104.99|0
1649925270000|2022-04-14 08:34:30|107.5|105.1|107.5|105.1|107.61|105.21|107.5|105.1|0
1649925280000|2022-04-14 08:34:40|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1649925290000|2022-04-14 08:34:50|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925300000|2022-04-14 08:35:00|107.61|105.21|107.66|105.26|107.66|105.26|107.61|105.21|0
1649925310000|2022-04-14 08:35:10|107.72|105.32|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925320000|2022-04-14 08:35:20|107.83|105.43|107.83|105.43|107.83|105.43|107.72|105.32|0
1649925330000|2022-04-14 08:35:30|107.72|105.32|107.83|105.43|107.83|105.43|107.72|105.32|0
1649925340000|2022-04-14 08:35:40|107.5|105.1|107.5|105.1|107.5|105.1|107.5|105.1|0
1649925350000|2022-04-14 08:35:50|107.61|105.21|107.61|105.21|107.61|105.21|107.55|105.15|0
1649925380000|2022-04-14 08:36:20|107.5|105.1|107.5|105.1|107.5|105.1|107.5|105.1|0
1649925390000|2022-04-14 08:36:30|107.55|105.15|107.61|105.21|107.61|105.21|107.5|105.1|0
1649925400000|2022-04-14 08:36:40|107.66|105.26|107.72|105.32|107.72|105.32|107.66|105.26|0
1649925410000|2022-04-14 08:36:50|107.61|105.21|107.61|105.21|107.61|105.21|107.61|105.21|0
1649925440000|2022-04-14 08:37:20|107.72|105.32|107.72|105.32|107.72|105.32|107.61|105.21|0
1649925450000|2022-04-14 08:37:30|107.83|105.43|107.61|105.21|107.83|105.43|107.61|105.21|0
1649925460000|2022-04-14 08:37:40|107.66|105.26|107.66|105.26|107.66|105.26|107.66|105.26|0
1649925470000|2022-04-14 08:37:50|107.72|105.32|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925480000|2022-04-14 08:38:00|107.83|105.43|107.88|105.48|107.88|105.48|107.83|105.43|0
1649925490000|2022-04-14 08:38:10|107.83|105.43|107.83|105.43|107.88|105.48|107.83|105.43|0
1649925510000|2022-04-14 08:38:30|107.72|105.32|107.77|105.37|107.83|105.43|107.72|105.32|0
1649925520000|2022-04-14 08:38:40|107.83|105.43|107.72|105.32|107.83|105.43|107.72|105.32|0
1649925530000|2022-04-14 08:38:50|107.66|105.26|107.39|104.99|107.66|105.26|107.39|104.99|0
1649925540000|2022-04-14 08:39:00|107.33|104.93|107.39|104.99|107.39|104.99|107.33|104.93|0
1649925560000|2022-04-14 08:39:20|107.5|105.1|107.5|105.1|107.5|105.1|107.5|105.1|0
1649925570000|2022-04-14 08:39:30|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1649925590000|2022-04-14 08:39:50|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1649925600000|2022-04-14 08:40:00|107.61|105.21|107.72|105.32|107.72|105.32|107.61|105.21|0
1649925610000|2022-04-14 08:40:10|107.83|105.43|107.83|105.43|107.83|105.43|107.72|105.32|0
1649925640000|2022-04-14 08:40:40|107.72|105.32|107.72|105.32|107.72|105.32|107.72|105.32|0
1649925650000|2022-04-14 08:40:50|107.77|105.37|107.88|105.48|107.88|105.48|107.77|105.37|0
1649925660000|2022-04-14 08:41:00|107.83|105.43|107.83|105.43|107.83|105.43|107.83|105.43|0
1649925670000|2022-04-14 08:41:10|107.94|105.54|107.94|105.54|107.94|105.54|107.94|105.54|0
1649925680000|2022-04-14 08:41:20|108.05|105.65|108.05|105.65|108.05|105.65|108.05|105.65|0
1649925700000|2022-04-14 08:41:40|108.16|105.76|108.27|105.87|108.27|105.87|108.16|105.76|0
1649925710000|2022-04-14 08:41:50|108.38|105.98|108.49|106.09|108.49|106.09|108.38|105.98|0
1649925730000|2022-04-14 08:42:10|108.43|106.03|108.27|105.87|108.43|106.03|108.27|105.87|0
1649925750000|2022-04-14 08:42:30|108.16|105.76|108.16|105.76|108.16|105.76|108.16|105.76|0
1649925760000|2022-04-14 08:42:40|108.21|105.81|108.27|105.87|108.27|105.87|108.21|105.81|0
1649925770000|2022-04-14 08:42:50|108.21|105.81|108.21|105.81|108.21|105.81|108.16|105.76|0
1649925780000|2022-04-14 08:43:00|108.27|105.87|108.38|105.98|108.38|105.98|108.16|105.76|0
1649925790000|2022-04-14 08:43:10|108.27|105.87|108.49|106.09|108.49|106.09|108.27|105.87|0
1649925800000|2022-04-14 08:43:20|108.43|106.03|108.6|106.2|108.6|106.2|108.43|106.03|0
1649925810000|2022-04-14 08:43:30|108.49|106.09|108.66|106.26|108.66|106.26|108.49|106.09|0
1649925820000|2022-04-14 08:43:40|108.6|106.2|108.71|106.31|108.71|106.31|108.6|106.2|0
1649925830000|2022-04-14 08:43:50|108.82|106.42|108.71|106.31|108.82|106.42|108.71|106.31|0
1649925840000|2022-04-14 08:44:00|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649925850000|2022-04-14 08:44:10|108.82|106.42|108.88|106.48|108.88|106.48|108.82|106.42|0
1649925860000|2022-04-14 08:44:20|108.94|106.54|109.05|106.65|109.05|106.65|108.94|106.54|0
1649925870000|2022-04-14 08:44:30|108.88|106.48|109.05|106.65|109.05|106.65|108.88|106.48|0
1649925880000|2022-04-14 08:44:40|108.99|106.59|108.99|106.59|108.99|106.59|108.93|106.53|0
1649925890000|2022-04-14 08:44:50|108.93|106.53|108.27|105.87|108.93|106.53|108.27|105.87|0
1649925900000|2022-04-14 08:45:00|108.38|105.98|108.27|105.87|108.38|105.98|108.27|105.87|0
1649925920000|2022-04-14 08:45:20|108.16|105.76|108.16|105.76|108.16|105.76|108.16|105.76|0
1649925930000|2022-04-14 08:45:30|108.05|105.65|108.1|105.7|108.1|105.7|108.05|105.65|0
1649925940000|2022-04-14 08:45:40|108.05|105.65|107.93|105.53|108.05|105.65|107.93|105.53|0
1649925950000|2022-04-14 08:45:50|107.88|105.48|107.71|105.31|107.88|105.48|107.71|105.31|0
1649925960000|2022-04-14 08:46:00|107.82|105.42|107.82|105.42|107.82|105.42|107.82|105.42|0
1649925970000|2022-04-14 08:46:10|108.04|105.64|108.04|105.64|108.04|105.64|108.04|105.64|0
1649925980000|2022-04-14 08:46:20|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649925990000|2022-04-14 08:46:30|107.99|105.59|107.99|105.59|107.99|105.59|107.99|105.59|0
1649926000000|2022-04-14 08:46:40|107.93|105.53|107.71|105.31|107.93|105.53|107.71|105.31|0
1649926010000|2022-04-14 08:46:50|107.82|105.42|107.88|105.48|107.88|105.48|107.82|105.42|0
1649926020000|2022-04-14 08:47:00|108.04|105.64|107.93|105.53|108.04|105.64|107.93|105.53|0
1649926030000|2022-04-14 08:47:10|107.88|105.48|107.99|105.59|107.99|105.59|107.82|105.42|0
1649926040000|2022-04-14 08:47:20|107.93|105.53|107.99|105.59|107.99|105.59|107.93|105.53|0
1649926050000|2022-04-14 08:47:30|107.93|105.53|107.93|105.53|107.93|105.53|107.93|105.53|0
1649926060000|2022-04-14 08:47:40|108.04|105.64|108.04|105.64|108.04|105.64|107.99|105.59|0
1649926070000|2022-04-14 08:47:50|107.93|105.53|108.15|105.75|108.15|105.75|107.93|105.53|0
1649926080000|2022-04-14 08:48:00|108.32|105.92|108.49|106.09|108.6|106.2|108.32|105.92|0
1649926090000|2022-04-14 08:48:10|108.43|106.03|108.49|106.09|108.54|106.14|108.43|106.03|0
1649926100000|2022-04-14 08:48:20|108.43|106.03|108.49|106.09|108.49|106.09|108.43|106.03|0
1649926110000|2022-04-14 08:48:30|108.6|106.2|108.6|106.2|108.6|106.2|108.6|106.2|0
1649926120000|2022-04-14 08:48:40|108.54|106.14|108.6|106.2|108.6|106.2|108.54|106.14|0
1649926130000|2022-04-14 08:48:50|108.49|106.09|108.38|105.98|108.49|106.09|108.38|105.98|0
1649926140000|2022-04-14 08:49:00|108.49|106.09|108.54|106.14|108.54|106.14|108.49|106.09|0
1649926150000|2022-04-14 08:49:10|108.6|106.2|108.49|106.09|108.6|106.2|108.49|106.09|0
1649926160000|2022-04-14 08:49:20|108.43|106.03|108.38|105.98|108.43|106.03|108.38|105.98|0
1649926170000|2022-04-14 08:49:30|108.26|105.86|108.32|105.92|108.32|105.92|108.26|105.86|0
1649926180000|2022-04-14 08:49:40|108.38|105.98|108.26|105.86|108.38|105.98|108.26|105.86|0
1649926190000|2022-04-14 08:49:50|108.38|105.98|108.32|105.92|108.38|105.98|108.32|105.92|0
1649926200000|2022-04-14 08:50:00|108.37|105.97|108.49|106.09|108.49|106.09|108.37|105.97|0
1649926210000|2022-04-14 08:50:10|108.6|106.2|108.54|106.14|108.6|106.2|108.54|106.14|0
1649926220000|2022-04-14 08:50:20|108.6|106.2|108.6|106.2|108.6|106.2|108.54|106.14|0
1649926230000|2022-04-14 08:50:30|108.54|106.14|108.6|106.2|108.6|106.2|108.54|106.14|0
1649926240000|2022-04-14 08:50:40|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1649926250000|2022-04-14 08:50:50|108.49|106.09|108.49|106.09|108.6|106.2|108.49|106.09|0
1649926260000|2022-04-14 08:51:00|108.37|105.97|108.26|105.86|108.37|105.97|108.26|105.86|0
1649926270000|2022-04-14 08:51:10|108.21|105.81|108.37|105.97|108.37|105.97|108.15|105.75|0
1649926280000|2022-04-14 08:51:20|108.49|106.09|108.43|106.03|108.49|106.09|108.43|106.03|0
1649926290000|2022-04-14 08:51:30|108.48|106.08|108.48|106.08|108.48|106.08|108.43|106.03|0
1649926300000|2022-04-14 08:51:40|108.43|106.03|108.48|106.08|108.48|106.08|108.37|105.97|0
1649926310000|2022-04-14 08:51:50|108.37|105.97|108.6|106.2|108.6|106.2|108.37|105.97|0
1649926330000|2022-04-14 08:52:10|108.71|106.31|108.71|106.31|108.71|106.31|108.71|106.31|0
1649926350000|2022-04-14 08:52:30|108.6|106.2|108.76|106.36|108.76|106.36|108.6|106.2|0
1649926360000|2022-04-14 08:52:40|108.93|106.53|108.82|106.42|108.93|106.53|108.82|106.42|0
1649926370000|2022-04-14 08:52:50|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1649926380000|2022-04-14 08:53:00|108.82|106.42|108.87|106.47|108.87|106.47|108.82|106.42|0
1649926390000|2022-04-14 08:53:10|108.71|106.31|108.71|106.31|108.71|106.31|108.71|106.31|0
1649926400000|2022-04-14 08:53:20|108.76|106.36|108.65|106.25|108.76|106.36|108.65|106.25|0
1649926410000|2022-04-14 08:53:30|108.59|106.19|108.48|106.08|108.59|106.19|108.48|106.08|0
1649926420000|2022-04-14 08:53:40|108.43|106.03|108.37|105.97|108.43|106.03|108.37|105.97|0
1649926430000|2022-04-14 08:53:50|108.43|106.03|108.71|106.31|108.71|106.31|108.43|106.03|0
1649926440000|2022-04-14 08:54:00|108.65|106.25|108.59|106.19|108.65|106.25|108.59|106.19|0
1649926450000|2022-04-14 08:54:10|108.48|106.08|108.37|105.97|108.48|106.08|108.37|105.97|0
1649926460000|2022-04-14 08:54:20|108.43|106.03|108.48|106.08|108.48|106.08|108.43|106.03|0
1649926470000|2022-04-14 08:54:30|108.37|105.97|108.48|106.08|108.48|106.08|108.37|105.97|0
1649926480000|2022-04-14 08:54:40|108.37|105.97|108.37|105.97|108.37|105.97|108.37|105.97|0
1649926490000|2022-04-14 08:54:50|108.42|106.02|108.82|106.42|108.82|106.42|108.42|106.02|0
1649926500000|2022-04-14 08:55:00|108.7|106.3|108.59|106.19|108.7|106.3|108.48|106.08|0
1649926510000|2022-04-14 08:55:10|108.65|106.25|108.59|106.19|108.65|106.25|108.59|106.19|0
1649926520000|2022-04-14 08:55:20|108.7|106.3|108.7|106.3|108.7|106.3|108.7|106.3|0
1649926530000|2022-04-14 08:55:30|108.59|106.19|108.48|106.08|108.59|106.19|108.48|106.08|0
1649926540000|2022-04-14 08:55:40|108.42|106.02|108.48|106.08|108.48|106.08|108.37|105.97|0
1649926550000|2022-04-14 08:55:50|108.37|105.97|108.2|105.8|108.37|105.97|108.2|105.8|0
1649926560000|2022-04-14 08:56:00|108.15|105.75|108.42|106.02|108.42|106.02|108.15|105.75|0
1649926570000|2022-04-14 08:56:10|108.37|105.97|108.37|105.97|108.37|105.97|108.26|105.86|0
1649926580000|2022-04-14 08:56:20|108.48|106.08|108.53|106.13|108.53|106.13|108.48|106.08|0
1649926590000|2022-04-14 08:56:30|108.42|106.02|108.42|106.02|108.48|106.08|108.42|106.02|0
1649926600000|2022-04-14 08:56:40|108.48|106.08|108.48|106.08|108.48|106.08|108.48|106.08|0
1649926610000|2022-04-14 08:56:50|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1649926620000|2022-04-14 08:57:00|108.48|106.08|108.7|106.3|108.7|106.3|108.48|106.08|0
1649926630000|2022-04-14 08:57:10|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649926640000|2022-04-14 08:57:20|108.93|106.53|108.87|106.47|108.93|106.53|108.87|106.47|0
1649926650000|2022-04-14 08:57:30|108.93|106.53|108.81|106.41|108.93|106.53|108.81|106.41|0
1649926660000|2022-04-14 08:57:40|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1649926670000|2022-04-14 08:57:50|108.98|106.58|108.98|106.58|108.98|106.58|108.93|106.53|0
1649926680000|2022-04-14 08:58:00|108.93|106.53|108.7|106.3|108.93|106.53|108.7|106.3|0
1649926700000|2022-04-14 08:58:20|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1649926710000|2022-04-14 08:58:30|108.81|106.41|108.81|106.41|108.87|106.47|108.81|106.41|0
1649926720000|2022-04-14 08:58:40|108.7|106.3|108.7|106.3|108.7|106.3|108.7|106.3|0
1649926730000|2022-04-14 08:58:50|108.81|106.41|108.81|106.41|108.81|106.41|108.76|106.36|0
1649926740000|2022-04-14 08:59:00|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1649926750000|2022-04-14 08:59:10|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1649926760000|2022-04-14 08:59:20|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1649926770000|2022-04-14 08:59:30|108.87|106.47|108.92|106.52|108.92|106.52|108.81|106.41|0
1649926780000|2022-04-14 08:59:40|109.04|106.64|108.98|106.58|109.04|106.64|108.98|106.58|0
1649926790000|2022-04-14 08:59:50|108.92|106.52|109.04|106.64|109.04|106.64|108.92|106.52|0
1649926800000|2022-04-14 09:00:00|108.92|106.52|108.81|106.41|108.92|106.52|108.81|106.41|0
1649926810000|2022-04-14 09:00:10|108.7|106.3|108.75|106.35|108.81|106.41|108.7|106.3|0
1649926820000|2022-04-14 09:00:20|108.7|106.3|108.92|106.52|108.92|106.52|108.7|106.3|0
1649926830000|2022-04-14 09:00:30|108.75|106.35|108.87|106.47|108.87|106.47|108.75|106.35|0
1649926840000|2022-04-14 09:00:40|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1649926850000|2022-04-14 09:00:50|108.81|106.41|108.87|106.47|108.87|106.47|108.81|106.41|0
1649926860000|2022-04-14 09:01:00|108.92|106.52|108.98|106.58|108.98|106.58|108.92|106.52|0
1649926870000|2022-04-14 09:01:10|108.75|106.35|108.75|106.35|108.75|106.35|108.75|106.35|0
1649926880000|2022-04-14 09:01:20|108.86|106.46|108.86|106.46|108.86|106.46|108.86|106.46|0
1649926890000|2022-04-14 09:01:30|108.81|106.41|108.75|106.35|108.81|106.41|108.64|106.24|0
1649926910000|2022-04-14 09:01:50|108.64|106.24|108.75|106.35|108.75|106.35|108.64|106.24|0
1649926920000|2022-04-14 09:02:00|108.69|106.29|108.75|106.35|108.8|106.4|108.69|106.29|0
1649926930000|2022-04-14 09:02:10|108.86|106.46|108.86|106.46|108.86|106.46|108.86|106.46|0
1649926950000|2022-04-14 09:02:30|108.97|106.57|108.92|106.52|108.97|106.57|108.86|106.46|0
1649926960000|2022-04-14 09:02:40|108.86|106.46|108.8|106.4|108.86|106.46|108.75|106.35|0
1649926970000|2022-04-14 09:02:50|108.86|106.46|108.8|106.4|108.86|106.46|108.8|106.4|0
1649926980000|2022-04-14 09:03:00|108.75|106.35|108.86|106.46|108.86|106.46|108.75|106.35|0
1649927010000|2022-04-14 09:03:30|108.8|106.4|108.75|106.35|108.8|106.4|108.75|106.35|0
1649927020000|2022-04-14 09:03:40|108.86|106.46|108.86|106.46|108.86|106.46|108.86|106.46|0
1649927030000|2022-04-14 09:03:50|108.8|106.4|108.75|106.35|108.86|106.46|108.75|106.35|0
1649927040000|2022-04-14 09:04:00|108.64|106.24|108.19|105.79|108.64|106.24|108.19|105.79|0
1649927050000|2022-04-14 09:04:10|108.25|105.85|108.19|105.79|108.3|105.9|108.19|105.79|0
1649927060000|2022-04-14 09:04:20|108.08|105.68|108.19|105.79|108.19|105.79|108.08|105.68|0
1649927070000|2022-04-14 09:04:30|108.08|105.68|108.14|105.74|108.14|105.74|108.08|105.68|0
1649927080000|2022-04-14 09:04:40|108.19|105.79|108.08|105.68|108.19|105.79|108.08|105.68|0
1649927100000|2022-04-14 09:05:00|107.75|105.35|107.75|105.35|107.75|105.35|107.75|105.35|0
1649927110000|2022-04-14 09:05:10|107.53|105.13|107.97|105.57|107.97|105.57|107.53|105.13|0
1649927120000|2022-04-14 09:05:20|108.08|105.68|108.3|105.9|108.3|105.9|108.08|105.68|0
1649927130000|2022-04-14 09:05:30|108.53|106.13|108.8|106.4|108.8|106.4|108.53|106.13|0
1649927140000|2022-04-14 09:05:40|108.64|106.24|108.64|106.24|108.75|106.35|108.64|106.24|0
1649927150000|2022-04-14 09:05:50|108.53|106.13|108.53|106.13|108.53|106.13|108.53|106.13|0
1649927160000|2022-04-14 09:06:00|108.41|106.01|108.64|106.24|108.64|106.24|108.41|106.01|0
1649927170000|2022-04-14 09:06:10|108.75|106.35|108.75|106.35|108.75|106.35|108.64|106.24|0
1649927180000|2022-04-14 09:06:20|108.86|106.46|108.86|106.46|108.91|106.51|108.86|106.46|0
1649927190000|2022-04-14 09:06:30|108.91|106.51|108.86|106.46|108.91|106.51|108.86|106.46|0
1649927200000|2022-04-14 09:06:40|108.97|106.57|108.86|106.46|108.97|106.57|108.86|106.46|0
1649927210000|2022-04-14 09:06:50|108.91|106.51|109.02|106.62|109.02|106.62|108.91|106.51|0
1649927220000|2022-04-14 09:07:00|108.97|106.57|108.64|106.24|108.97|106.57|108.64|106.24|0
1649927230000|2022-04-14 09:07:10|108.75|106.35|108.86|106.46|108.86|106.46|108.75|106.35|0
1649927240000|2022-04-14 09:07:20|108.97|106.57|108.75|106.35|108.97|106.57|108.75|106.35|0
1649927260000|2022-04-14 09:07:40|108.64|106.24|108.75|106.35|108.75|106.35|108.64|106.24|0
1649927290000|2022-04-14 09:08:10|108.86|106.46|108.86|106.46|108.91|106.51|108.86|106.46|0
1649927300000|2022-04-14 09:08:20|108.75|106.35|108.64|106.24|108.75|106.35|108.64|106.24|0
1649927310000|2022-04-14 09:08:30|108.52|106.12|108.35|105.95|108.52|106.12|108.35|105.95|0
1649927320000|2022-04-14 09:08:40|108.41|106.01|108.08|105.68|108.41|106.01|108.08|105.68|0
1649927330000|2022-04-14 09:08:50|107.97|105.57|107.86|105.46|107.97|105.57|107.86|105.46|0
1649927340000|2022-04-14 09:09:00|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649927350000|2022-04-14 09:09:10|108.08|105.68|108.08|105.68|108.08|105.68|107.97|105.57|0
1649927360000|2022-04-14 09:09:20|108.13|105.73|108.08|105.68|108.19|105.79|108.08|105.68|0
1649927370000|2022-04-14 09:09:30|108.19|105.79|108.08|105.68|108.19|105.79|108.08|105.68|0
1649927380000|2022-04-14 09:09:40|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649927390000|2022-04-14 09:09:50|108.02|105.62|108.19|105.79|108.19|105.79|108.02|105.62|0
1649927400000|2022-04-14 09:10:00|108.08|105.68|107.97|105.57|108.08|105.68|107.97|105.57|0
1649927410000|2022-04-14 09:10:10|107.75|105.35|107.75|105.35|107.75|105.35|107.75|105.35|0
1649927420000|2022-04-14 09:10:20|107.8|105.4|107.86|105.46|107.86|105.46|107.8|105.4|0
1649927430000|2022-04-14 09:10:30|107.8|105.4|108.02|105.62|108.02|105.62|107.8|105.4|0
1649927440000|2022-04-14 09:10:40|107.97|105.57|107.86|105.46|107.97|105.57|107.69|105.29|0
1649927450000|2022-04-14 09:10:50|107.74|105.34|107.52|105.12|107.74|105.34|107.52|105.12|0
1649927460000|2022-04-14 09:11:00|107.63|105.23|107.47|105.07|107.63|105.23|107.47|105.07|0
1649927470000|2022-04-14 09:11:10|107.13|104.73|107.08|104.68|107.19|104.79|107.08|104.68|0
1649927480000|2022-04-14 09:11:20|107.19|104.79|107.08|104.68|107.19|104.79|106.97|104.57|0
1649927490000|2022-04-14 09:11:30|107.02|104.62|107.08|104.68|107.08|104.68|107.02|104.62|0
1649927500000|2022-04-14 09:11:40|107.3|104.9|107.3|104.9|107.3|104.9|107.3|104.9|0
1649927510000|2022-04-14 09:11:50|107.19|104.79|107.3|104.9|107.3|104.9|107.19|104.79|0
1649927520000|2022-04-14 09:12:00|107.19|104.79|107.24|104.84|107.24|104.84|107.19|104.79|0
1649927530000|2022-04-14 09:12:10|107.3|104.9|107.35|104.95|107.35|104.95|107.24|104.84|0
1649927540000|2022-04-14 09:12:20|107.52|105.12|107.35|104.95|107.52|105.12|107.35|104.95|0
1649927550000|2022-04-14 09:12:30|107.3|104.9|107.19|104.79|107.3|104.9|107.19|104.79|0
1649927560000|2022-04-14 09:12:40|107.3|104.9|107.52|105.12|107.52|105.12|107.3|104.9|0
1649927570000|2022-04-14 09:12:50|107.63|105.23|107.57|105.17|107.63|105.23|107.52|105.12|0
1649927580000|2022-04-14 09:13:00|107.52|105.12|107.57|105.17|107.57|105.17|107.52|105.12|0
1649927590000|2022-04-14 09:13:10|107.63|105.23|107.63|105.23|107.63|105.23|107.57|105.17|0
1649927600000|2022-04-14 09:13:20|107.69|105.29|107.69|105.29|107.69|105.29|107.63|105.23|0
1649927610000|2022-04-14 09:13:30|107.63|105.23|107.74|105.34|107.74|105.34|107.63|105.23|0
1649927620000|2022-04-14 09:13:40|107.8|105.4|107.91|105.51|107.91|105.51|107.8|105.4|0
1649927630000|2022-04-14 09:13:50|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1649927640000|2022-04-14 09:14:00|108.13|105.73|108.63|106.23|108.63|106.23|108.13|105.73|0
1649927650000|2022-04-14 09:14:10|108.68|106.28|108.74|106.34|108.74|106.34|108.68|106.28|0
1649927660000|2022-04-14 09:14:20|108.97|106.57|108.97|106.57|108.97|106.57|108.97|106.57|0
1649927670000|2022-04-14 09:14:30|108.74|106.34|108.41|106.01|108.74|106.34|108.41|106.01|0
1649927680000|2022-04-14 09:14:40|108.3|105.9|108.41|106.01|108.46|106.06|108.3|105.9|0
1649927690000|2022-04-14 09:14:50|108.35|105.95|108.19|105.79|108.35|105.95|108.19|105.79|0
1649927700000|2022-04-14 09:15:00|108.24|105.84|108.02|105.62|108.3|105.9|108.02|105.62|0
1649927710000|2022-04-14 09:15:10|107.85|105.45|107.96|105.56|108.07|105.67|107.85|105.45|0
1649927720000|2022-04-14 09:15:20|108.19|105.79|108.13|105.73|108.3|105.9|108.13|105.73|0
1649927730000|2022-04-14 09:15:30|107.96|105.56|107.96|105.56|108.02|105.62|107.96|105.56|0
1649927740000|2022-04-14 09:15:40|108.07|105.67|108.02|105.62|108.07|105.67|107.96|105.56|0
1649927750000|2022-04-14 09:15:50|107.96|105.56|108.18|105.78|108.18|105.78|107.96|105.56|0
1649927760000|2022-04-14 09:16:00|108.13|105.73|108.07|105.67|108.24|105.84|108.07|105.67|0
1649927770000|2022-04-14 09:16:10|107.96|105.56|107.96|105.56|107.96|105.56|107.9|105.5|0
1649927780000|2022-04-14 09:16:20|107.85|105.45|107.96|105.56|107.96|105.56|107.85|105.45|0
1649927790000|2022-04-14 09:16:30|108.02|105.62|108.13|105.73|108.13|105.73|108.02|105.62|0
1649927800000|2022-04-14 09:16:40|108.18|105.78|108.07|105.67|108.18|105.78|108.07|105.67|0
1649927810000|2022-04-14 09:16:50|108.13|105.73|108.52|106.12|108.52|106.12|108.13|105.73|0
1649927820000|2022-04-14 09:17:00|108.46|106.06|108.41|106.01|108.46|106.06|108.41|106.01|0
1649927830000|2022-04-14 09:17:10|108.3|105.9|108.35|105.95|108.35|105.95|108.3|105.9|0
1649927840000|2022-04-14 09:17:20|108.41|106.01|108.29|105.89|108.41|106.01|108.29|105.89|0
1649927850000|2022-04-14 09:17:30|108.35|105.95|108.35|105.95|108.35|105.95|108.35|105.95|0
1649927860000|2022-04-14 09:17:40|108.52|106.12|108.35|105.95|108.52|106.12|108.35|105.95|0
1649927870000|2022-04-14 09:17:50|108.41|106.01|108.41|106.01|108.41|106.01|108.41|106.01|0
1649927880000|2022-04-14 09:18:00|108.46|106.06|108.29|105.89|108.46|106.06|108.29|105.89|0
1649927890000|2022-04-14 09:18:10|108.07|105.67|108.18|105.78|108.18|105.78|108.07|105.67|0
1649927900000|2022-04-14 09:18:20|108.29|105.89|108.29|105.89|108.29|105.89|108.24|105.84|0
1649927910000|2022-04-14 09:18:30|108.24|105.84|108.29|105.89|108.29|105.89|108.24|105.84|0
1649927920000|2022-04-14 09:18:40|108.46|106.06|108.41|106.01|108.46|106.06|108.41|106.01|0
1649927930000|2022-04-14 09:18:50|108.35|105.95|108.29|105.89|108.35|105.95|108.29|105.89|0
1649927940000|2022-04-14 09:19:00|108.35|105.95|108.18|105.78|108.35|105.95|108.18|105.78|0
1649927950000|2022-04-14 09:19:10|107.96|105.56|107.96|105.56|108.01|105.61|107.96|105.56|0
1649927960000|2022-04-14 09:19:20|107.9|105.5|107.74|105.34|107.9|105.5|107.74|105.34|0
1649927980000|2022-04-14 09:19:40|107.85|105.45|107.74|105.34|107.85|105.45|107.74|105.34|0
1649927990000|2022-04-14 09:19:50|107.79|105.39|107.85|105.45|107.85|105.45|107.79|105.39|0
1649928000000|2022-04-14 09:20:00|107.96|105.56|108.07|105.67|108.07|105.67|107.9|105.5|0
1649928010000|2022-04-14 09:20:10|108.12|105.72|108.18|105.78|108.18|105.78|108.12|105.72|0
1649928020000|2022-04-14 09:20:20|108.07|105.67|107.85|105.45|108.07|105.67|107.85|105.45|0
1649928030000|2022-04-14 09:20:30|107.9|105.5|107.85|105.45|107.9|105.5|107.85|105.45|0
1649928040000|2022-04-14 09:20:40|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1649928060000|2022-04-14 09:21:00|108.29|105.89|107.96|105.56|108.29|105.89|107.96|105.56|0
1649928070000|2022-04-14 09:21:10|108.07|105.67|108.01|105.61|108.07|105.67|108.01|105.61|0
1649928080000|2022-04-14 09:21:20|108.07|105.67|108.01|105.61|108.07|105.67|108.01|105.61|0
1649928090000|2022-04-14 09:21:30|107.96|105.56|108.18|105.78|108.18|105.78|107.96|105.56|0
1649928100000|2022-04-14 09:21:40|108.07|105.67|108.12|105.72|108.12|105.72|108.07|105.67|0
1649928110000|2022-04-14 09:21:50|108.07|105.67|108.07|105.67|108.18|105.78|108.07|105.67|0
1649928120000|2022-04-14 09:22:00|108.01|105.61|108.01|105.61|108.07|105.67|108.01|105.61|0
1649928130000|2022-04-14 09:22:10|108.07|105.67|108.12|105.72|108.12|105.72|108.07|105.67|0
1649928140000|2022-04-14 09:22:20|108.07|105.67|108.18|105.78|108.29|105.89|108.07|105.67|0
1649928150000|2022-04-14 09:22:30|108.29|105.89|108.18|105.78|108.29|105.89|108.18|105.78|0
1649928160000|2022-04-14 09:22:40|108.29|105.89|108.23|105.83|108.29|105.89|108.23|105.83|0
1649928170000|2022-04-14 09:22:50|108.29|105.89|108.18|105.78|108.29|105.89|108.18|105.78|0
1649928180000|2022-04-14 09:23:00|108.12|105.72|108.18|105.78|108.18|105.78|108.12|105.72|0
1649928190000|2022-04-14 09:23:10|108.4|106|108.23|105.83|108.4|106|108.23|105.83|0
1649928200000|2022-04-14 09:23:20|108.29|105.89|108.29|105.89|108.29|105.89|108.29|105.89|0
1649928220000|2022-04-14 09:23:40|108.34|105.94|108.34|105.94|108.34|105.94|108.34|105.94|0
1649928230000|2022-04-14 09:23:50|108.4|106|108.68|106.28|108.68|106.28|108.4|106|0
1649928240000|2022-04-14 09:24:00|108.62|106.22|108.51|106.11|108.62|106.22|108.51|106.11|0
1649928250000|2022-04-14 09:24:10|108.45|106.05|108.51|106.11|108.51|106.11|108.45|106.05|0
1649928260000|2022-04-14 09:24:20|108.45|106.05|108.29|105.89|108.45|106.05|108.29|105.89|0
1649928270000|2022-04-14 09:24:30|108.18|105.78|108.23|105.83|108.23|105.83|108.18|105.78|0
1649928280000|2022-04-14 09:24:40|108.29|105.89|108.29|105.89|108.34|105.94|108.29|105.89|0
1649928290000|2022-04-14 09:24:50|108.4|106|108.34|105.94|108.4|106|108.29|105.89|0
1649928300000|2022-04-14 09:25:00|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649928310000|2022-04-14 09:25:10|108.45|106.05|108.4|106|108.51|106.11|108.4|106|0
1649928320000|2022-04-14 09:25:20|108.45|106.05|108.45|106.05|108.51|106.11|108.45|106.05|0
1649928330000|2022-04-14 09:25:30|108.4|106|108.23|105.83|108.4|106|108.23|105.83|0
1649928340000|2022-04-14 09:25:40|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1649928350000|2022-04-14 09:25:50|108.07|105.67|107.96|105.56|108.07|105.67|107.9|105.5|0
1649928360000|2022-04-14 09:26:00|108.07|105.67|108.07|105.67|108.07|105.67|108.07|105.67|0
1649928370000|2022-04-14 09:26:10|108.18|105.78|108.07|105.67|108.18|105.78|108.07|105.67|0
1649928380000|2022-04-14 09:26:20|108.18|105.78|108.07|105.67|108.18|105.78|108.07|105.67|0
1649928390000|2022-04-14 09:26:30|108.01|105.61|108.07|105.67|108.07|105.67|108.01|105.61|0
1649928400000|2022-04-14 09:26:40|108.12|105.72|108.07|105.67|108.12|105.72|108.07|105.67|0
1649928410000|2022-04-14 09:26:50|108.01|105.61|108.18|105.78|108.18|105.78|108.01|105.61|0
1649928420000|2022-04-14 09:27:00|108.07|105.67|107.84|105.44|108.07|105.67|107.84|105.44|0
1649928430000|2022-04-14 09:27:10|107.95|105.55|107.84|105.44|107.95|105.55|107.84|105.44|0
1649928440000|2022-04-14 09:27:20|108.01|105.61|107.95|105.55|108.01|105.61|107.95|105.55|0
1649928450000|2022-04-14 09:27:30|108.07|105.67|107.95|105.55|108.07|105.67|107.95|105.55|0
1649928460000|2022-04-14 09:27:40|107.84|105.44|107.9|105.5|107.9|105.5|107.84|105.44|0
1649928470000|2022-04-14 09:27:50|107.95|105.55|108.01|105.61|108.01|105.61|107.95|105.55|0
1649928480000|2022-04-14 09:28:00|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1649928500000|2022-04-14 09:28:20|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1649928510000|2022-04-14 09:28:30|108.06|105.66|108.06|105.66|108.06|105.66|108.06|105.66|0
1649928520000|2022-04-14 09:28:40|108.12|105.72|108.06|105.66|108.12|105.72|108.06|105.66|0
1649928530000|2022-04-14 09:28:50|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1649928540000|2022-04-14 09:29:00|108.18|105.78|108.18|105.78|108.18|105.78|108.18|105.78|0
1649928550000|2022-04-14 09:29:10|108.29|105.89|108.29|105.89|108.29|105.89|108.29|105.89|0
1649928560000|2022-04-14 09:29:20|108.18|105.78|108.29|105.89|108.29|105.89|108.18|105.78|0
1649928570000|2022-04-14 09:29:30|108.23|105.83|108.18|105.78|108.23|105.83|108.18|105.78|0
1649928580000|2022-04-14 09:29:40|108.06|105.66|108.17|105.77|108.17|105.77|108.06|105.66|0
1649928590000|2022-04-14 09:29:50|108.06|105.66|108.29|105.89|108.4|106|108.06|105.66|0
1649928600000|2022-04-14 09:30:00|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649928610000|2022-04-14 09:30:10|108.45|106.05|108.17|105.77|108.45|106.05|108.17|105.77|0
1649928620000|2022-04-14 09:30:20|108.23|105.83|108.34|105.94|108.34|105.94|108.23|105.83|0
1649928630000|2022-04-14 09:30:30|108.29|105.89|108.51|106.11|108.51|106.11|108.29|105.89|0
1649928640000|2022-04-14 09:30:40|108.4|106|108.4|106|108.4|106|108.34|105.94|0
1649928650000|2022-04-14 09:30:50|108.45|106.05|108.4|106|108.45|106.05|108.4|106|0
1649928660000|2022-04-14 09:31:00|108.51|106.11|108.51|106.11|108.51|106.11|108.51|106.11|0
1649928670000|2022-04-14 09:31:10|108.62|106.22|108.4|106|108.62|106.22|108.4|106|0
1649928690000|2022-04-14 09:31:30|108.28|105.88|108.4|106|108.4|106|108.28|105.88|0
1649928700000|2022-04-14 09:31:40|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1649928710000|2022-04-14 09:31:50|108.51|106.11|108.34|105.94|108.51|106.11|108.34|105.94|0
1649928720000|2022-04-14 09:32:00|108.06|105.66|108.28|105.88|108.28|105.88|108.06|105.66|0
1649928730000|2022-04-14 09:32:10|108.34|105.94|108.34|105.94|108.34|105.94|108.28|105.88|0
1649928740000|2022-04-14 09:32:20|108.28|105.88|108.4|106|108.4|106|108.28|105.88|0
1649928760000|2022-04-14 09:32:40|108.45|106.05|108.51|106.11|108.51|106.11|108.45|106.05|0
1649928770000|2022-04-14 09:32:50|108.4|106|108.51|106.11|108.51|106.11|108.4|106|0
1649928780000|2022-04-14 09:33:00|108.39|105.99|108.51|106.11|108.51|106.11|108.39|105.99|0
1649928790000|2022-04-14 09:33:10|108.62|106.22|108.95|106.55|108.95|106.55|108.62|106.22|0
1649928800000|2022-04-14 09:33:20|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649928810000|2022-04-14 09:33:30|108.95|106.55|109.06|106.66|109.06|106.66|108.95|106.55|0
1649928820000|2022-04-14 09:33:40|108.95|106.55|108.95|106.55|109.01|106.61|108.95|106.55|0
1649928830000|2022-04-14 09:33:50|108.84|106.44|108.73|106.33|108.84|106.44|108.73|106.33|0
1649928840000|2022-04-14 09:34:00|108.84|106.44|108.95|106.55|108.95|106.55|108.84|106.44|0
1649928860000|2022-04-14 09:34:20|109.06|106.66|109.06|106.66|109.06|106.66|109|106.6|0
1649928870000|2022-04-14 09:34:30|108.95|106.55|109.06|106.66|109.06|106.66|108.95|106.55|0
1649928880000|2022-04-14 09:34:40|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649928890000|2022-04-14 09:34:50|109.06|106.66|109.06|106.66|109.06|106.66|108.95|106.55|0
1649928900000|2022-04-14 09:35:00|109|106.6|109|106.6|109|106.6|109|106.6|0
1649928910000|2022-04-14 09:35:10|109.06|106.66|109.12|106.72|109.12|106.72|109.06|106.66|0
1649928920000|2022-04-14 09:35:20|109.17|106.77|109.29|106.89|109.29|106.89|109.12|106.72|0
1649928930000|2022-04-14 09:35:30|109.17|106.77|109.4|107|109.4|107|109.17|106.77|0
1649928940000|2022-04-14 09:35:40|109.29|106.89|109.4|107|109.4|107|109.29|106.89|0
1649928950000|2022-04-14 09:35:50|109.29|106.89|109.29|106.89|109.29|106.89|109.17|106.77|0
1649928960000|2022-04-14 09:36:00|109.4|107|109.28|106.88|109.4|107|109.28|106.88|0
1649928970000|2022-04-14 09:36:10|109.17|106.77|109.23|106.83|109.23|106.83|109.17|106.77|0
1649928980000|2022-04-14 09:36:20|109.28|106.88|109.4|107|109.4|107|109.28|106.88|0
1649928990000|2022-04-14 09:36:30|109.28|106.88|109.06|106.66|109.4|107|109.06|106.66|0
1649929000000|2022-04-14 09:36:40|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929010000|2022-04-14 09:36:50|109.28|106.88|109.28|106.88|109.28|106.88|109.17|106.77|0
1649929020000|2022-04-14 09:37:00|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929030000|2022-04-14 09:37:10|109.06|106.66|109.17|106.77|109.17|106.77|109.06|106.66|0
1649929040000|2022-04-14 09:37:20|109.11|106.71|109.17|106.77|109.17|106.77|109.06|106.66|0
1649929050000|2022-04-14 09:37:30|109.28|106.88|109.17|106.77|109.28|106.88|109.17|106.77|0
1649929060000|2022-04-14 09:37:40|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1649929080000|2022-04-14 09:38:00|109|106.6|108.95|106.55|109|106.6|108.95|106.55|0
1649929090000|2022-04-14 09:38:10|109.06|106.66|109.17|106.77|109.17|106.77|109.06|106.66|0
1649929110000|2022-04-14 09:38:30|109.28|106.88|109.17|106.77|109.28|106.88|109.17|106.77|0
1649929120000|2022-04-14 09:38:40|109.11|106.71|108.95|106.55|109.11|106.71|108.95|106.55|0
1649929130000|2022-04-14 09:38:50|109|106.6|108.95|106.55|109|106.6|108.95|106.55|0
1649929150000|2022-04-14 09:39:10|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1649929160000|2022-04-14 09:39:20|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929170000|2022-04-14 09:39:30|109.28|106.88|109.17|106.77|109.28|106.88|109.17|106.77|0
1649929200000|2022-04-14 09:40:00|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1649929210000|2022-04-14 09:40:10|109.17|106.77|109.17|106.77|109.17|106.77|109.11|106.71|0
1649929220000|2022-04-14 09:40:20|109.22|106.82|109.17|106.77|109.22|106.82|109.17|106.77|0
1649929240000|2022-04-14 09:40:40|109.28|106.88|109.39|106.99|109.39|106.99|109.28|106.88|0
1649929270000|2022-04-14 09:41:10|109.28|106.88|109.33|106.93|109.33|106.93|109.28|106.88|0
1649929280000|2022-04-14 09:41:20|109.39|106.99|109.17|106.77|109.39|106.99|109.17|106.77|0
1649929290000|2022-04-14 09:41:30|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1649929300000|2022-04-14 09:41:40|109.28|106.88|109.06|106.66|109.28|106.88|108.95|106.55|0
1649929310000|2022-04-14 09:41:50|109.17|106.77|109.06|106.66|109.17|106.77|109.06|106.66|0
1649929320000|2022-04-14 09:42:00|108.95|106.55|109.06|106.66|109.06|106.66|108.95|106.55|0
1649929330000|2022-04-14 09:42:10|108.83|106.43|108.95|106.55|108.95|106.55|108.83|106.43|0
1649929340000|2022-04-14 09:42:20|109.06|106.66|109.06|106.66|109.06|106.66|108.95|106.55|0
1649929350000|2022-04-14 09:42:30|109.11|106.71|109.06|106.66|109.11|106.71|109.06|106.66|0
1649929360000|2022-04-14 09:42:40|109.11|106.71|109.06|106.66|109.11|106.71|109.06|106.66|0
1649929380000|2022-04-14 09:43:00|109.28|106.88|109.17|106.77|109.28|106.88|109.17|106.77|0
1649929400000|2022-04-14 09:43:20|109.22|106.82|109.11|106.71|109.22|106.82|109.11|106.71|0
1649929410000|2022-04-14 09:43:30|109.06|106.66|109.11|106.71|109.11|106.71|109.06|106.66|0
1649929420000|2022-04-14 09:43:40|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929440000|2022-04-14 09:44:00|109.28|106.88|109.28|106.88|109.28|106.88|109.17|106.77|0
1649929450000|2022-04-14 09:44:10|109.22|106.82|109.39|106.99|109.39|106.99|109.22|106.82|0
1649929460000|2022-04-14 09:44:20|109.33|106.93|109.33|106.93|109.33|106.93|109.33|106.93|0
1649929470000|2022-04-14 09:44:30|109.28|106.88|109.17|106.77|109.28|106.88|109.17|106.77|0
1649929480000|2022-04-14 09:44:40|109.28|106.88|109.06|106.66|109.28|106.88|109.06|106.66|0
1649929490000|2022-04-14 09:44:50|108.94|106.54|109.06|106.66|109.17|106.77|108.94|106.54|0
1649929500000|2022-04-14 09:45:00|109|106.6|109|106.6|109|106.6|109|106.6|0
1649929510000|2022-04-14 09:45:10|109.05|106.65|109.05|106.65|109.05|106.65|109.05|106.65|0
1649929530000|2022-04-14 09:45:30|109|106.6|108.89|106.49|109|106.6|108.89|106.49|0
1649929540000|2022-04-14 09:45:40|108.94|106.54|109.05|106.65|109.05|106.65|108.94|106.54|0
1649929560000|2022-04-14 09:46:00|108.83|106.43|108.94|106.54|108.94|106.54|108.83|106.43|0
1649929570000|2022-04-14 09:46:10|108.88|106.48|109.05|106.65|109.05|106.65|108.88|106.48|0
1649929580000|2022-04-14 09:46:20|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929590000|2022-04-14 09:46:30|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1649929600000|2022-04-14 09:46:40|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1649929620000|2022-04-14 09:47:00|109.28|106.88|109.28|106.88|109.28|106.88|109.17|106.77|0
1649929660000|2022-04-14 09:47:40|109.22|106.82|109.28|106.88|109.28|106.88|109.22|106.82|0
1649929670000|2022-04-14 09:47:50|109.22|106.82|109.16|106.76|109.28|106.88|109.16|106.76|0
1649929680000|2022-04-14 09:48:00|109.22|106.82|109.05|106.65|109.22|106.82|109.05|106.65|0
1649929690000|2022-04-14 09:48:10|109.11|106.71|109.05|106.65|109.11|106.71|109.05|106.65|0
1649929710000|2022-04-14 09:48:30|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1649929720000|2022-04-14 09:48:40|109.11|106.71|109.05|106.65|109.11|106.71|109.05|106.65|0
1649929730000|2022-04-14 09:48:50|108.83|106.43|108.83|106.43|108.83|106.43|108.83|106.43|0
1649929740000|2022-04-14 09:49:00|108.94|106.54|108.94|106.54|108.94|106.54|108.94|106.54|0
1649929750000|2022-04-14 09:49:10|108.99|106.59|109.05|106.65|109.05|106.65|108.99|106.59|0
1649929760000|2022-04-14 09:49:20|108.94|106.54|109.05|106.65|109.05|106.65|108.94|106.54|0
1649929780000|2022-04-14 09:49:40|109.16|106.76|109.05|106.65|109.16|106.76|109.05|106.65|0
1649929790000|2022-04-14 09:49:50|109.16|106.76|109.11|106.71|109.16|106.76|109.11|106.71|0
1649929800000|2022-04-14 09:50:00|109.05|106.65|108.05|105.65|109.05|106.65|108.05|105.65|0
1649929810000|2022-04-14 09:50:10|108.77|106.37|108.16|105.76|108.83|106.43|108.16|105.76|0
1649929820000|2022-04-14 09:50:20|108.05|105.65|106.83|104.43|108.05|105.65|106.5|104.1|0
1649929830000|2022-04-14 09:50:30|107.38|104.98|107.38|104.98|107.38|104.98|107.38|104.98|0
1649929840000|2022-04-14 09:50:40|107.16|104.76|107.24|104.36|107.24|104.76|107|104.3|0
1649929850000|2022-04-14 09:50:50|107.29|104.41|107.85|104.97|107.85|104.97|107.29|104.41|0
1649929860000|2022-04-14 09:51:00|107.9|105.02|107.29|104.41|107.9|105.02|107.29|104.41|0
1649929870000|2022-04-14 09:51:10|107.4|104.52|107.96|105.08|107.96|105.08|107.4|104.52|0
1649929880000|2022-04-14 09:51:20|107.84|104.96|107.46|104.58|107.84|104.96|107.46|104.58|0
1649929890000|2022-04-14 09:51:30|107.29|104.41|107.62|104.74|107.73|104.85|107.29|104.41|0
1649929900000|2022-04-14 09:51:40|107.68|104.8|107.84|104.96|107.84|104.96|107.68|104.8|0
1649929910000|2022-04-14 09:51:50|107.73|104.85|107.84|104.96|107.84|104.96|107.73|104.85|0
1649929920000|2022-04-14 09:52:00|108.07|105.19|107.51|104.63|108.18|105.3|107.51|104.63|0
1649929930000|2022-04-14 09:52:10|107.62|104.74|107.84|104.96|107.9|105.02|107.62|104.74|0
1649929940000|2022-04-14 09:52:20|107.95|105.07|107.95|105.07|107.95|105.07|107.95|105.07|0
1649929950000|2022-04-14 09:52:30|107.9|105.02|107.9|105.02|107.95|105.07|107.9|105.02|0
1649929960000|2022-04-14 09:52:40|107.95|105.07|107.95|105.07|107.95|105.07|107.95|105.07|0
1649929970000|2022-04-14 09:52:50|108.07|105.19|108.29|105.41|108.29|105.41|108.07|105.19|0
1649929980000|2022-04-14 09:53:00|108.23|105.35|108.95|106.07|108.95|106.07|108.23|105.35|0
1649929990000|2022-04-14 09:53:10|108.84|105.96|108.84|105.96|108.95|106.07|108.84|105.96|0
1649930000000|2022-04-14 09:53:20|108.95|106.07|108.73|105.85|108.95|106.07|108.62|105.74|0
1649930010000|2022-04-14 09:53:30|108.84|105.96|108.62|105.74|108.84|105.96|108.62|105.74|0
1649930020000|2022-04-14 09:53:40|108.73|105.85|108.62|105.74|108.73|105.85|108.62|105.74|0
1649930030000|2022-04-14 09:53:50|108.51|105.63|108.51|105.63|108.51|105.63|108.51|105.63|0
1649930040000|2022-04-14 09:54:00|108.56|105.68|108.73|105.85|108.73|105.85|108.56|105.68|0
1649930050000|2022-04-14 09:54:10|108.84|105.96|108.84|105.96|108.84|105.96|108.84|105.96|0
1649930060000|2022-04-14 09:54:20|108.62|105.74|108.27|105.87|108.62|105.87|108.27|105.63|0
1649930070000|2022-04-14 09:54:30|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1649930080000|2022-04-14 09:54:40|108.43|106.03|108.49|106.09|108.49|106.09|108.38|105.98|0
1649930090000|2022-04-14 09:54:50|108.71|106.31|108.6|106.2|108.71|106.31|108.6|106.2|0
1649930100000|2022-04-14 09:55:00|108.71|106.31|108.82|106.42|108.82|106.42|108.71|106.31|0
1649930110000|2022-04-14 09:55:10|108.94|106.54|108.6|106.2|108.94|106.54|108.6|106.2|0
1649930120000|2022-04-14 09:55:20|109.05|106.65|109.05|106.65|109.16|106.76|109.05|106.65|0
1649930130000|2022-04-14 09:55:30|109.16|106.76|109.21|106.81|109.21|106.81|109.16|106.76|0
1649930140000|2022-04-14 09:55:40|109.38|106.98|109.27|106.87|109.38|106.98|109.27|106.87|0
1649930150000|2022-04-14 09:55:50|109.38|106.98|109.38|106.98|109.49|107.09|109.38|106.98|0
1649930160000|2022-04-14 09:56:00|109.16|106.76|109.16|106.76|109.27|106.87|109.16|106.76|0
1649930170000|2022-04-14 09:56:10|109.27|106.87|109.16|106.76|109.27|106.87|109.16|106.76|0
1649930180000|2022-04-14 09:56:20|109.27|106.87|109.16|106.76|109.27|106.87|109.16|106.76|0
1649930190000|2022-04-14 09:56:30|109.21|106.81|109.27|106.87|109.27|106.87|109.21|106.81|0
1649930210000|2022-04-14 09:56:50|109.16|106.76|109.21|106.81|109.27|106.87|109.16|106.76|0
1649930220000|2022-04-14 09:57:00|109.27|106.87|109.38|106.98|109.38|106.98|109.16|106.76|0
1649930230000|2022-04-14 09:57:10|109.27|106.87|109.38|106.98|109.38|106.98|109.27|106.87|0
1649930240000|2022-04-14 09:57:20|109.49|107.09|109.49|107.09|109.49|107.09|109.38|106.98|0
1649930250000|2022-04-14 09:57:30|109.16|106.76|108.93|106.53|109.16|106.76|108.93|106.53|0
1649930260000|2022-04-14 09:57:40|108.99|106.59|108.93|106.53|109.05|106.65|108.93|106.53|0
1649930270000|2022-04-14 09:57:50|108.82|106.42|108.82|106.42|108.82|106.42|108.82|106.42|0
1649930280000|2022-04-14 09:58:00|109.05|106.65|109.16|106.76|109.16|106.76|109.05|106.65|0
1649930290000|2022-04-14 09:58:10|109.21|106.81|109.16|106.76|109.21|106.81|109.16|106.76|0
1649930300000|2022-04-14 09:58:20|109.05|106.65|108.93|106.53|109.05|106.65|108.93|106.53|0
1649930310000|2022-04-14 09:58:30|108.99|106.59|108.93|106.53|108.99|106.59|108.93|106.53|0
1649930340000|2022-04-14 09:59:00|109.04|106.64|109.04|106.64|109.04|106.64|109.04|106.64|0
1649930350000|2022-04-14 09:59:10|109.16|106.76|109.1|106.7|109.16|106.76|109.1|106.7|0
1649930360000|2022-04-14 09:59:20|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1649930370000|2022-04-14 09:59:30|109.1|106.7|109.04|106.64|109.27|106.87|109.04|106.64|0
1649930390000|2022-04-14 09:59:50|109.16|106.76|109.27|106.87|109.27|106.87|109.16|106.76|0
1649930400000|2022-04-14 10:00:00|109.16|106.76|109.04|106.64|109.16|106.76|109.04|106.64|0
1649930410000|2022-04-14 10:00:10|108.99|106.59|108.93|106.53|108.99|106.59|108.93|106.53|0
1649930420000|2022-04-14 10:00:20|109.04|106.64|109.04|106.64|109.04|106.64|109.04|106.64|0
1649930440000|2022-04-14 10:00:40|109.27|106.87|109.49|107.09|109.49|107.09|109.27|106.87|0
1649930450000|2022-04-14 10:00:50|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1649930460000|2022-04-14 10:01:00|109.49|107.09|109.27|106.87|109.49|107.09|109.21|106.81|0
1649930480000|2022-04-14 10:01:20|109.16|106.76|109.27|106.87|109.27|106.87|109.04|106.64|0
1649930490000|2022-04-14 10:01:30|109.21|106.81|109.15|106.75|109.27|106.87|109.15|106.75|0
1649930500000|2022-04-14 10:01:40|109.27|106.87|109.21|106.81|109.27|106.87|109.21|106.81|0
1649930510000|2022-04-14 10:01:50|109.15|106.75|109.15|106.75|109.15|106.75|109.15|106.75|0
1649930530000|2022-04-14 10:02:10|109.21|106.81|109.04|106.64|109.21|106.81|109.04|106.64|0
1649930540000|2022-04-14 10:02:20|109.15|106.75|109.27|106.87|109.27|106.87|109.15|106.75|0
1649930550000|2022-04-14 10:02:30|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1649930560000|2022-04-14 10:02:40|109.66|107.26|109.83|107.43|109.83|107.43|109.6|107.2|0
1649930570000|2022-04-14 10:02:50|109.71|107.31|109.6|107.2|109.71|107.31|109.6|107.2|0
1649930580000|2022-04-14 10:03:00|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1649930590000|2022-04-14 10:03:10|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1649930600000|2022-04-14 10:03:20|109.71|107.31|110.05|107.65|110.05|107.65|109.71|107.31|0
1649930610000|2022-04-14 10:03:30|110.16|107.76|109.94|107.54|110.16|107.76|109.94|107.54|0
1649930620000|2022-04-14 10:03:40|109.99|107.59|109.77|107.37|109.99|107.59|109.77|107.37|0
1649930630000|2022-04-14 10:03:50|109.71|107.31|109.94|107.54|109.94|107.54|109.71|107.31|0
1649930640000|2022-04-14 10:04:00|109.88|107.48|109.82|107.42|109.88|107.48|109.82|107.42|0
1649930660000|2022-04-14 10:04:20|109.77|107.37|109.77|107.37|109.77|107.37|109.77|107.37|0
1649930670000|2022-04-14 10:04:30|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1649930680000|2022-04-14 10:04:40|109.94|107.54|110.16|107.76|110.16|107.76|109.94|107.54|0
1649930690000|2022-04-14 10:04:50|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1649930700000|2022-04-14 10:05:00|110.16|107.76|110.16|107.76|110.16|107.76|110.16|107.76|0
1649930710000|2022-04-14 10:05:10|110.1|107.7|110.05|107.65|110.1|107.7|110.05|107.65|0
1649930720000|2022-04-14 10:05:20|109.94|107.54|109.82|107.42|109.94|107.54|109.82|107.42|0
1649930730000|2022-04-14 10:05:30|109.88|107.48|109.94|107.54|109.94|107.54|109.88|107.48|0
1649930740000|2022-04-14 10:05:40|109.88|107.48|109.94|107.54|109.94|107.54|109.88|107.48|0
1649930750000|2022-04-14 10:05:50|109.82|107.42|109.6|107.2|109.82|107.42|109.6|107.2|0
1649930760000|2022-04-14 10:06:00|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1649930770000|2022-04-14 10:06:10|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1649930780000|2022-04-14 10:06:20|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1649930810000|2022-04-14 10:06:50|109.6|107.2|109.6|107.2|109.6|107.2|109.6|107.2|0
1649930820000|2022-04-14 10:07:00|109.49|107.09|109.49|107.09|109.49|107.09|109.49|107.09|0
1649930830000|2022-04-14 10:07:10|109.6|107.2|109.82|107.42|109.82|107.42|109.6|107.2|0
1649930840000|2022-04-14 10:07:20|109.71|107.31|109.82|107.42|109.82|107.42|109.71|107.31|0
1649930850000|2022-04-14 10:07:30|109.93|107.53|109.82|107.42|109.93|107.53|109.76|107.36|0
1649930860000|2022-04-14 10:07:40|109.93|107.53|109.88|107.48|109.93|107.53|109.82|107.42|0
1649930870000|2022-04-14 10:07:50|110.05|107.65|109.93|107.53|110.16|107.76|109.93|107.53|0
1649930880000|2022-04-14 10:08:00|109.99|107.59|109.93|107.53|109.99|107.59|109.93|107.53|0
1649930890000|2022-04-14 10:08:10|110.05|107.65|110.05|107.65|110.16|107.76|110.05|107.65|0
1649930900000|2022-04-14 10:08:20|109.99|107.59|110.05|107.65|110.05|107.65|109.93|107.53|0
1649930910000|2022-04-14 10:08:30|109.99|107.59|110.05|107.65|110.05|107.65|109.99|107.59|0
1649930920000|2022-04-14 10:08:40|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1649930930000|2022-04-14 10:08:50|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1649930950000|2022-04-14 10:09:10|109.88|107.48|109.82|107.42|109.88|107.48|109.82|107.42|0
1649930960000|2022-04-14 10:09:20|109.93|107.53|109.87|107.47|109.93|107.53|109.87|107.47|0
1649930970000|2022-04-14 10:09:30|109.82|107.42|109.93|107.53|109.93|107.53|109.82|107.42|0
1649930980000|2022-04-14 10:09:40|109.82|107.42|109.93|107.53|109.93|107.53|109.82|107.42|0
1649930990000|2022-04-14 10:09:50|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1649931000000|2022-04-14 10:10:00|109.76|107.36|109.71|107.31|109.76|107.36|109.71|107.31|0
1649931010000|2022-04-14 10:10:10|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1649931020000|2022-04-14 10:10:20|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1649931030000|2022-04-14 10:10:30|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1649931040000|2022-04-14 10:10:40|109.71|107.31|109.82|107.42|109.82|107.42|109.71|107.31|0
1649931050000|2022-04-14 10:10:50|109.93|107.53|109.82|107.42|109.93|107.53|109.82|107.42|0
1649931060000|2022-04-14 10:11:00|109.71|107.31|109.71|107.31|109.71|107.31|109.71|107.31|0
1649931070000|2022-04-14 10:11:10|109.6|107.2|109.71|107.31|109.71|107.31|109.6|107.2|0
1649931100000|2022-04-14 10:11:40|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1649931110000|2022-04-14 10:11:50|109.99|107.59|109.93|107.53|110.16|107.76|109.93|107.53|0
1649931120000|2022-04-14 10:12:00|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1649931130000|2022-04-14 10:12:10|109.99|107.59|109.93|107.53|110.04|107.64|109.93|107.53|0
1649931140000|2022-04-14 10:12:20|109.59|107.19|109.26|106.86|109.59|107.19|109.26|106.86|0
1649931150000|2022-04-14 10:12:30|109.2|106.8|109.37|106.97|109.48|107.08|109.2|106.8|0
1649931160000|2022-04-14 10:12:40|109.48|107.08|109.26|106.86|109.48|107.08|109.26|106.86|0
1649931170000|2022-04-14 10:12:50|109.59|107.19|109.48|107.08|109.59|107.19|109.48|107.08|0
1649931180000|2022-04-14 10:13:00|109.59|107.19|109.59|107.19|109.71|107.31|109.59|107.19|0
1649931190000|2022-04-14 10:13:10|109.54|107.14|109.59|107.19|109.59|107.19|109.54|107.14|0
1649931200000|2022-04-14 10:13:20|109.48|107.08|109.48|107.08|109.48|107.08|109.48|107.08|0
1649931210000|2022-04-14 10:13:30|109.37|106.97|109.37|106.97|109.37|106.97|109.37|106.97|0
1649931220000|2022-04-14 10:13:40|109.26|106.86|109.26|106.86|109.31|106.91|109.26|106.86|0
1649931240000|2022-04-14 10:14:00|109.15|106.75|109.03|106.63|109.15|106.75|109.03|106.63|0
1649931250000|2022-04-14 10:14:10|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1649931260000|2022-04-14 10:14:20|108.75|106.35|108.92|106.52|108.92|106.52|108.75|106.35|0
1649931270000|2022-04-14 10:14:30|108.98|106.58|108.92|106.52|108.98|106.58|108.92|106.52|0
1649931280000|2022-04-14 10:14:40|109.03|106.63|109.03|106.63|109.03|106.63|108.92|106.52|0
1649931290000|2022-04-14 10:14:50|109.15|106.75|109.15|106.75|109.15|106.75|109.15|106.75|0
1649931300000|2022-04-14 10:15:00|109.26|106.86|109.15|106.75|109.26|106.86|109.15|106.75|0
1649931320000|2022-04-14 10:15:20|109.14|106.74|109.48|107.08|109.48|107.08|109.14|106.74|0
1649931330000|2022-04-14 10:15:30|109.59|107.19|109.7|107.3|109.7|107.3|109.59|107.19|0
1649931340000|2022-04-14 10:15:40|109.65|107.25|109.42|107.02|109.65|107.25|109.42|107.02|0
1649931350000|2022-04-14 10:15:50|109.31|106.91|109.26|106.86|109.31|106.91|109.26|106.86|0
1649931370000|2022-04-14 10:16:10|109.14|106.74|109.26|106.86|109.26|106.86|109.14|106.74|0
1649931390000|2022-04-14 10:16:30|109.14|106.74|109.03|106.63|109.14|106.74|109.03|106.63|0
1649931400000|2022-04-14 10:16:40|109.14|106.74|109.03|106.63|109.14|106.74|109.03|106.63|0
1649931410000|2022-04-14 10:16:50|109.14|106.74|109.14|106.74|109.14|106.74|109.14|106.74|0
1649931420000|2022-04-14 10:17:00|109.03|106.63|109.14|106.74|109.26|106.86|109.03|106.63|0
1649931430000|2022-04-14 10:17:10|109.09|106.69|109.09|106.69|109.09|106.69|109.09|106.69|0
1649931440000|2022-04-14 10:17:20|109.03|106.63|109.14|106.74|109.14|106.74|109.03|106.63|0
1649931450000|2022-04-14 10:17:30|109.03|106.63|109.03|106.63|109.03|106.63|109.03|106.63|0
1649931460000|2022-04-14 10:17:40|108.92|106.52|108.92|106.52|108.92|106.52|108.92|106.52|0
1649931470000|2022-04-14 10:17:50|109.03|106.63|108.92|106.52|109.09|106.69|108.92|106.52|0
1649931490000|2022-04-14 10:18:10|108.81|106.41|108.7|106.3|108.81|106.41|108.7|106.3|0
1649931500000|2022-04-14 10:18:20|108.59|106.19|108.64|106.24|108.64|106.24|108.47|106.07|0
1649931510000|2022-04-14 10:18:30|108.81|106.41|108.92|106.52|109.03|106.63|108.81|106.41|0
1649931520000|2022-04-14 10:18:40|108.81|106.41|108.92|106.52|108.92|106.52|108.81|106.41|0
1649931530000|2022-04-14 10:18:50|109.03|106.63|108.92|106.52|109.03|106.63|108.92|106.52|0
1649931540000|2022-04-14 10:19:00|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1649931550000|2022-04-14 10:19:10|108.7|106.3|108.81|106.41|108.81|106.41|108.7|106.3|0
1649931560000|2022-04-14 10:19:20|108.92|106.52|108.81|106.41|108.92|106.52|108.81|106.41|0
1649931570000|2022-04-14 10:19:30|108.92|106.52|108.81|106.41|108.92|106.52|108.81|106.41|0
1649931580000|2022-04-14 10:19:40|108.86|106.46|108.7|106.3|108.86|106.46|108.7|106.3|0
1649931590000|2022-04-14 10:19:50|108.75|106.35|108.81|106.41|108.92|106.52|108.75|106.35|0
1649931600000|2022-04-14 10:20:00|108.75|106.35|108.7|106.3|108.81|106.41|108.7|106.3|0
1649931610000|2022-04-14 10:20:10|108.81|106.41|108.7|106.3|108.81|106.41|108.7|106.3|0
1649931620000|2022-04-14 10:20:20|108.69|106.29|108.69|106.29|108.69|106.29|108.69|106.29|0
1649931630000|2022-04-14 10:20:30|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649931640000|2022-04-14 10:20:40|108.47|106.07|108.81|106.41|108.81|106.41|108.47|106.07|0
1649931650000|2022-04-14 10:20:50|108.86|106.46|108.92|106.52|108.92|106.52|108.86|106.46|0
1649931660000|2022-04-14 10:21:00|109.03|106.63|109.14|106.74|109.31|106.91|109.03|106.63|0
1649931670000|2022-04-14 10:21:10|109.03|106.63|108.92|106.52|109.03|106.63|108.92|106.52|0
1649931680000|2022-04-14 10:21:20|109.03|106.63|109.03|106.63|109.03|106.63|108.97|106.57|0
1649931700000|2022-04-14 10:21:40|109.14|106.74|109.19|106.79|109.19|106.79|109.14|106.74|0
1649931710000|2022-04-14 10:21:50|109.14|106.74|109.14|106.74|109.25|106.85|109.14|106.74|0
1649931720000|2022-04-14 10:22:00|109.25|106.85|109.36|106.96|109.36|106.96|109.25|106.85|0
1649931730000|2022-04-14 10:22:10|109.25|106.85|109.36|106.96|109.36|106.96|109.25|106.85|0
1649931740000|2022-04-14 10:22:20|109.42|107.02|109.19|106.79|109.42|107.02|109.19|106.79|0
1649931750000|2022-04-14 10:22:30|109.25|106.85|109.36|106.96|109.36|106.96|109.25|106.85|0
1649931770000|2022-04-14 10:22:50|109.31|106.91|109.25|106.85|109.31|106.91|109.25|106.85|0
1649931780000|2022-04-14 10:23:00|109.36|106.96|108.92|106.52|109.36|106.96|108.92|106.52|0
1649931790000|2022-04-14 10:23:10|108.8|106.4|108.69|106.29|108.8|106.4|108.58|106.18|0
1649931800000|2022-04-14 10:23:20|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649931810000|2022-04-14 10:23:30|108.69|106.29|108.8|106.4|108.8|106.4|108.69|106.29|0
1649931820000|2022-04-14 10:23:40|108.69|106.29|108.92|106.52|108.92|106.52|108.69|106.29|0
1649931830000|2022-04-14 10:23:50|108.8|106.4|108.8|106.4|108.92|106.52|108.8|106.4|0
1649931840000|2022-04-14 10:24:00|108.69|106.29|108.69|106.29|108.69|106.29|108.63|106.23|0
1649931850000|2022-04-14 10:24:10|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649931870000|2022-04-14 10:24:30|108.92|106.52|108.8|106.4|109.03|106.63|108.8|106.4|0
1649931880000|2022-04-14 10:24:40|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1649931890000|2022-04-14 10:24:50|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649931900000|2022-04-14 10:25:00|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1649931910000|2022-04-14 10:25:10|109.03|106.63|108.91|106.51|109.14|106.74|108.91|106.51|0
1649931920000|2022-04-14 10:25:20|109.03|106.63|108.8|106.4|109.03|106.63|108.8|106.4|0
1649931930000|2022-04-14 10:25:30|108.69|106.29|108.69|106.29|108.69|106.29|108.58|106.18|0
1649931940000|2022-04-14 10:25:40|108.74|106.34|108.74|106.34|108.8|106.4|108.69|106.29|0
1649931950000|2022-04-14 10:25:50|108.8|106.4|108.8|106.4|108.8|106.4|108.74|106.34|0
1649931960000|2022-04-14 10:26:00|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1649931970000|2022-04-14 10:26:10|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649931980000|2022-04-14 10:26:20|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1649931990000|2022-04-14 10:26:30|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1649932000000|2022-04-14 10:26:40|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1649932010000|2022-04-14 10:26:50|108.8|106.4|108.8|106.4|108.91|106.51|108.8|106.4|0
1649932020000|2022-04-14 10:27:00|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1649932030000|2022-04-14 10:27:10|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1649932040000|2022-04-14 10:27:20|108.69|106.29|108.63|106.23|108.69|106.29|108.63|106.23|0
1649932050000|2022-04-14 10:27:30|108.69|106.29|108.58|106.18|108.69|106.29|108.58|106.18|0
1649932060000|2022-04-14 10:27:40|108.47|106.07|108.69|106.29|108.69|106.29|108.47|106.07|0
1649932070000|2022-04-14 10:27:50|108.58|106.18|108.63|106.23|108.63|106.23|108.58|106.18|0
1649932080000|2022-04-14 10:28:00|108.58|106.18|108.24|105.84|108.58|106.18|108.24|105.84|0
1649932090000|2022-04-14 10:28:10|108.47|106.07|108.36|105.96|108.47|106.07|108.24|105.84|0
1649932110000|2022-04-14 10:28:30|108.3|105.9|108.3|105.9|108.3|105.9|108.3|105.9|0
1649932120000|2022-04-14 10:28:40|108.35|105.95|108.35|105.95|108.47|106.07|108.35|105.95|0
1649932130000|2022-04-14 10:28:50|108.47|106.07|108.69|106.29|108.69|106.29|108.47|106.07|0
1649932140000|2022-04-14 10:29:00|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649932150000|2022-04-14 10:29:10|108.69|106.29|108.63|106.23|108.69|106.29|108.63|106.23|0
1649932160000|2022-04-14 10:29:20|108.58|106.18|108.52|106.12|108.58|106.18|108.52|106.12|0
1649932170000|2022-04-14 10:29:30|108.47|106.07|108.52|106.12|108.58|106.18|108.47|106.07|0
1649932180000|2022-04-14 10:29:40|108.58|106.18|108.58|106.18|108.58|106.18|108.47|106.07|0
1649932190000|2022-04-14 10:29:50|108.69|106.29|108.58|106.18|108.69|106.29|108.58|106.18|0
1649932200000|2022-04-14 10:30:00|108.8|106.4|108.91|106.51|108.91|106.51|108.8|106.4|0
1649932220000|2022-04-14 10:30:20|108.8|106.4|108.74|106.34|108.8|106.4|108.69|106.29|0
1649932230000|2022-04-14 10:30:30|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1649932240000|2022-04-14 10:30:40|108.69|106.29|108.58|106.18|108.69|106.29|108.58|106.18|0
1649932250000|2022-04-14 10:30:50|108.46|106.06|108.58|106.18|108.58|106.18|108.46|106.06|0
1649932260000|2022-04-14 10:31:00|108.52|106.12|108.46|106.06|108.52|106.12|108.46|106.06|0
1649932270000|2022-04-14 10:31:10|108.58|106.18|108.58|106.18|108.58|106.18|108.58|106.18|0
1649932290000|2022-04-14 10:31:30|108.46|106.06|108.35|105.95|108.58|106.18|108.35|105.95|0
1649932300000|2022-04-14 10:31:40|108.46|106.06|108.35|105.95|108.46|106.06|108.35|105.95|0
1649932310000|2022-04-14 10:31:50|108.24|105.84|108.24|105.84|108.24|105.84|108.24|105.84|0
1649932320000|2022-04-14 10:32:00|108.29|105.89|108.02|105.62|108.29|105.89|108.02|105.62|0
1649932330000|2022-04-14 10:32:10|107.91|105.51|108.02|105.62|108.02|105.62|107.91|105.51|0
1649932350000|2022-04-14 10:32:30|108.13|105.73|108.13|105.73|108.13|105.73|108.02|105.62|0
1649932360000|2022-04-14 10:32:40|108.02|105.62|108.13|105.73|108.13|105.73|108.02|105.62|0
1649932370000|2022-04-14 10:32:50|108.02|105.62|107.96|105.56|108.02|105.62|107.96|105.56|0
1649932380000|2022-04-14 10:33:00|108.02|105.62|108.07|105.67|108.07|105.67|107.96|105.56|0
1649932390000|2022-04-14 10:33:10|108.13|105.73|107.91|105.51|108.13|105.73|107.91|105.51|0
1649932410000|2022-04-14 10:33:30|107.85|105.45|107.63|105.23|107.91|105.51|107.63|105.23|0
1649932420000|2022-04-14 10:33:40|107.69|105.29|107.13|104.73|107.69|105.29|107.13|104.73|0
1649932430000|2022-04-14 10:33:50|107.19|104.79|106.91|104.51|107.24|104.84|106.91|104.51|0
1649932450000|2022-04-14 10:34:10|106.85|104.45|106.8|104.4|106.85|104.45|106.8|104.4|0
1649932460000|2022-04-14 10:34:20|106.91|104.51|106.91|104.51|106.91|104.51|106.91|104.51|0
1649932470000|2022-04-14 10:34:30|106.8|104.4|106.8|104.4|106.85|104.45|106.8|104.4|0
1649932480000|2022-04-14 10:34:40|106.91|104.51|106.91|104.51|106.91|104.51|106.85|104.45|0
1649932490000|2022-04-14 10:34:50|107.02|104.62|107.02|104.62|107.13|104.73|107.02|104.62|0
1649932500000|2022-04-14 10:35:00|106.91|104.51|107.13|104.73|107.13|104.73|106.91|104.51|0
1649932510000|2022-04-14 10:35:10|107.07|104.67|107.13|104.73|107.13|104.73|107.02|104.62|0
1649932520000|2022-04-14 10:35:20|107.18|104.78|107.18|104.78|107.24|104.84|107.02|104.62|0
1649932530000|2022-04-14 10:35:30|107.24|104.84|107.13|104.73|107.24|104.84|107.13|104.73|0
1649932540000|2022-04-14 10:35:40|107.24|104.84|107.24|104.84|107.24|104.84|107.24|104.84|0
1649932550000|2022-04-14 10:35:50|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649932560000|2022-04-14 10:36:00|107.07|104.67|107.24|104.84|107.24|104.84|107.07|104.67|0
1649932570000|2022-04-14 10:36:10|107.13|104.73|107.02|104.62|107.13|104.73|107.02|104.62|0
1649932580000|2022-04-14 10:36:20|106.96|104.56|106.96|104.56|106.96|104.56|106.96|104.56|0
1649932590000|2022-04-14 10:36:30|107.02|104.62|107.13|104.73|107.13|104.73|107.02|104.62|0
1649932600000|2022-04-14 10:36:40|107.24|104.84|107.13|104.73|107.24|104.84|107.13|104.73|0
1649932610000|2022-04-14 10:36:50|107.24|104.84|107.24|104.84|107.35|104.95|107.24|104.84|0
1649932620000|2022-04-14 10:37:00|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1649932630000|2022-04-14 10:37:10|107.46|105.06|107.46|105.06|107.46|105.06|107.46|105.06|0
1649932640000|2022-04-14 10:37:20|107.35|104.95|107.24|104.84|107.35|104.95|107.24|104.84|0
1649932650000|2022-04-14 10:37:30|107.18|104.78|107.18|104.78|107.24|104.84|107.18|104.78|0
1649932660000|2022-04-14 10:37:40|107.13|104.73|107.24|104.84|107.24|104.84|107.13|104.73|0
1649932670000|2022-04-14 10:37:50|107.18|104.78|107.24|104.84|107.24|104.84|107.18|104.78|0
1649932680000|2022-04-14 10:38:00|107.18|104.78|107.18|104.78|107.18|104.78|107.18|104.78|0
1649932690000|2022-04-14 10:38:10|107.13|104.73|107.13|104.73|107.13|104.73|107.02|104.62|0
1649932700000|2022-04-14 10:38:20|107.24|104.84|107.35|104.95|107.35|104.95|107.24|104.84|0
1649932710000|2022-04-14 10:38:30|107.29|104.89|107.29|104.89|107.35|104.95|107.29|104.89|0
1649932720000|2022-04-14 10:38:40|107.35|104.95|107.35|104.95|107.46|105.06|107.35|104.95|0
1649932730000|2022-04-14 10:38:50|107.24|104.84|107.24|104.84|107.24|104.84|107.24|104.84|0
1649932740000|2022-04-14 10:39:00|107.02|104.62|107.07|104.67|107.13|104.73|107.02|104.62|0
1649932750000|2022-04-14 10:39:10|107.13|104.73|107.24|104.84|107.24|104.84|107.13|104.73|0
1649932760000|2022-04-14 10:39:20|107.13|104.73|107.13|104.73|107.13|104.73|107.13|104.73|0
1649932770000|2022-04-14 10:39:30|107.07|104.67|107.07|104.67|107.07|104.67|107.07|104.67|0
1649932780000|2022-04-14 10:39:40|107.13|104.73|107.18|104.78|107.18|104.78|107.02|104.62|0
1649932790000|2022-04-14 10:39:50|107.13|104.73|107.02|104.62|107.18|104.78|107.02|104.62|0
1649932800000|2022-04-14 10:40:00|107.13|104.73|107.13|104.73|107.13|104.73|107.07|104.67|0
1649932810000|2022-04-14 10:40:10|107.24|104.84|107.13|104.73|107.24|104.84|107.13|104.73|0
1649932820000|2022-04-14 10:40:20|107.24|104.84|107.07|104.67|107.24|104.84|107.07|104.67|0
1649932830000|2022-04-14 10:40:30|107.13|104.73|107.24|104.84|107.24|104.84|107.13|104.73|0
1649932840000|2022-04-14 10:40:40|107.13|104.73|107.24|104.84|107.24|104.84|107.13|104.73|0
1649932850000|2022-04-14 10:40:50|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1649932860000|2022-04-14 10:41:00|107.29|104.89|107.29|104.89|107.29|104.89|107.29|104.89|0
1649932870000|2022-04-14 10:41:10|107.35|104.95|107.46|105.06|107.46|105.06|107.35|104.95|0
1649932880000|2022-04-14 10:41:20|107.51|105.11|107.46|105.06|107.51|105.11|107.46|105.06|0
1649932890000|2022-04-14 10:41:30|107.68|105.28|107.73|105.33|107.73|105.33|107.68|105.28|0
1649932900000|2022-04-14 10:41:40|107.79|105.39|107.79|105.39|107.79|105.39|107.73|105.33|0
1649932910000|2022-04-14 10:41:50|107.84|105.44|107.9|105.5|107.9|105.5|107.84|105.44|0
1649932920000|2022-04-14 10:42:00|108.12|105.72|108.01|105.61|108.12|105.72|108.01|105.61|0
1649932930000|2022-04-14 10:42:10|108.12|105.72|108.12|105.72|108.12|105.72|108.07|105.67|0
1649932940000|2022-04-14 10:42:20|108.07|105.67|108.12|105.72|108.12|105.72|108.07|105.67|0
1649932950000|2022-04-14 10:42:30|108.06|105.66|108.06|105.66|108.06|105.66|108.06|105.66|0
1649932960000|2022-04-14 10:42:40|108.12|105.72|108.12|105.72|108.12|105.72|108.06|105.66|0
1649932970000|2022-04-14 10:42:50|108.01|105.61|108.06|105.66|108.06|105.66|108.01|105.61|0
1649932980000|2022-04-14 10:43:00|108.01|105.61|108.12|105.72|108.12|105.72|108.01|105.61|0
1649932990000|2022-04-14 10:43:10|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1649933000000|2022-04-14 10:43:20|108.12|105.72|108.06|105.66|108.12|105.72|108.06|105.66|0
1649933010000|2022-04-14 10:43:30|108.12|105.72|108.06|105.66|108.12|105.72|108.06|105.66|0
1649933020000|2022-04-14 10:43:40|108.12|105.72|108.01|105.61|108.12|105.72|108.01|105.61|0
1649933050000|2022-04-14 10:44:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1649933100000|2022-04-14 10:45:00|107.68|105.28|107.46|105.06|107.68|105.28|107.46|105.06|0
1649933110000|2022-04-14 10:45:10|107.57|105.17|107.73|105.33|107.73|105.33|107.57|105.17|0
1649933120000|2022-04-14 10:45:20|107.9|105.5|108.01|105.61|108.01|105.61|107.9|105.5|0
1649933130000|2022-04-14 10:45:30|107.9|105.5|107.9|105.5|107.9|105.5|107.84|105.44|0
1649933150000|2022-04-14 10:45:50|108.01|105.61|107.9|105.5|108.01|105.61|107.9|105.5|0
1649933160000|2022-04-14 10:46:00|107.84|105.44|107.84|105.44|107.84|105.44|107.79|105.39|0
1649933170000|2022-04-14 10:46:10|107.9|105.5|108.06|105.66|108.12|105.72|107.9|105.5|0
1649933180000|2022-04-14 10:46:20|108.01|105.61|108.01|105.61|108.01|105.61|108.01|105.61|0
1649933210000|2022-04-14 10:46:50|108.12|105.72|108.28|105.88|108.28|105.88|108.12|105.72|0
1649933220000|2022-04-14 10:47:00|108.23|105.83|108.45|106.05|108.45|106.05|108.23|105.83|0
1649933230000|2022-04-14 10:47:10|108.34|105.94|108.28|105.88|108.34|105.94|108.28|105.88|0
1649933240000|2022-04-14 10:47:20|108.23|105.83|108.23|105.83|108.28|105.88|108.23|105.83|0
1649933250000|2022-04-14 10:47:30|108.06|105.66|108.01|105.61|108.06|105.66|108.01|105.61|0
1649933260000|2022-04-14 10:47:40|107.9|105.5|107.79|105.39|107.9|105.5|107.79|105.39|0
1649933270000|2022-04-14 10:47:50|107.9|105.5|108.01|105.61|108.01|105.61|107.84|105.44|0
1649933280000|2022-04-14 10:48:00|108.06|105.66|108.12|105.72|108.12|105.72|108.06|105.66|0
1649933290000|2022-04-14 10:48:10|107.9|105.5|107.9|105.5|107.95|105.55|107.9|105.5|0
1649933310000|2022-04-14 10:48:30|108.01|105.61|107.84|105.44|108.01|105.61|107.84|105.44|0
1649933320000|2022-04-14 10:48:40|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1649933330000|2022-04-14 10:48:50|108.01|105.61|107.9|105.5|108.01|105.61|107.9|105.5|0
1649933350000|2022-04-14 10:49:10|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649933370000|2022-04-14 10:49:30|107.9|105.5|107.84|105.44|107.9|105.5|107.84|105.44|0
1649933380000|2022-04-14 10:49:40|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649933390000|2022-04-14 10:49:50|107.67|105.27|107.67|105.27|107.67|105.27|107.62|105.22|0
1649933400000|2022-04-14 10:50:00|107.62|105.22|107.67|105.27|107.67|105.27|107.62|105.22|0
1649933410000|2022-04-14 10:50:10|107.73|105.33|107.67|105.27|107.78|105.38|107.67|105.27|0
1649933420000|2022-04-14 10:50:20|107.73|105.33|107.84|105.44|107.84|105.44|107.73|105.33|0
1649933430000|2022-04-14 10:50:30|107.78|105.38|107.78|105.38|107.84|105.44|107.78|105.38|0
1649933450000|2022-04-14 10:50:50|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1649933460000|2022-04-14 10:51:00|107.62|105.22|107.62|105.22|107.62|105.22|107.62|105.22|0
1649933470000|2022-04-14 10:51:10|107.56|105.16|107.62|105.22|107.62|105.22|107.56|105.16|0
1649933480000|2022-04-14 10:51:20|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1649933490000|2022-04-14 10:51:30|107.78|105.38|107.78|105.38|107.78|105.38|107.78|105.38|0
1649933500000|2022-04-14 10:51:40|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1649933510000|2022-04-14 10:51:50|107.84|105.44|107.89|105.49|107.89|105.49|107.84|105.44|0
1649933520000|2022-04-14 10:52:00|108|105.6|108|105.6|108.12|105.72|108|105.6|0
1649933530000|2022-04-14 10:52:10|107.89|105.49|107.78|105.38|107.89|105.49|107.78|105.38|0
1649933540000|2022-04-14 10:52:20|107.89|105.49|108|105.6|108|105.6|107.89|105.49|0
1649933550000|2022-04-14 10:52:30|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1649933560000|2022-04-14 10:52:40|108|105.6|108.23|105.83|108.23|105.83|108|105.6|0
1649933570000|2022-04-14 10:52:50|108.34|105.94|108.34|105.94|108.34|105.94|108.28|105.88|0
1649933590000|2022-04-14 10:53:10|108.45|106.05|108.5|106.1|108.5|106.1|108.45|106.05|0
1649933600000|2022-04-14 10:53:20|108.61|106.21|108.34|105.94|108.61|106.21|108.34|105.94|0
1649933620000|2022-04-14 10:53:40|108.45|106.05|108|105.6|108.45|106.05|108|105.6|0
1649933630000|2022-04-14 10:53:50|108.06|105.66|108|105.6|108.06|105.66|108|105.6|0
1649933640000|2022-04-14 10:54:00|108.11|105.71|108.23|105.83|108.23|105.83|108.11|105.71|0
1649933650000|2022-04-14 10:54:10|108.17|105.77|108.23|105.83|108.34|105.94|108.17|105.77|0
1649933660000|2022-04-14 10:54:20|108.34|105.94|108.34|105.94|108.34|105.94|108.34|105.94|0
1649933670000|2022-04-14 10:54:30|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1649933680000|2022-04-14 10:54:40|108.34|105.94|108.45|106.05|108.45|106.05|108.34|105.94|0
1649933690000|2022-04-14 10:54:50|108.56|106.16|108.56|106.16|108.56|106.16|108.45|106.05|0
1649933700000|2022-04-14 10:55:00|108.67|106.27|108.56|106.16|108.67|106.27|108.56|106.16|0
1649933710000|2022-04-14 10:55:10|108.5|106.1|108.45|106.05|108.5|106.1|108.45|106.05|0
1649933720000|2022-04-14 10:55:20|108.34|105.94|108.39|105.99|108.39|105.99|108.34|105.94|0
1649933730000|2022-04-14 10:55:30|108.45|106.05|108.45|106.05|108.45|106.05|108.34|105.94|0
1649933740000|2022-04-14 10:55:40|108.34|105.94|108.39|105.99|108.45|106.05|108.34|105.94|0
1649933750000|2022-04-14 10:55:50|108.34|105.94|108.34|105.94|108.45|106.05|108.34|105.94|0
1649933760000|2022-04-14 10:56:00|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649933770000|2022-04-14 10:56:10|108.45|106.05|108.56|106.16|108.56|106.16|108.45|106.05|0
1649933780000|2022-04-14 10:56:20|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1649933790000|2022-04-14 10:56:30|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649933800000|2022-04-14 10:56:40|108.61|106.21|108.61|106.21|108.61|106.21|108.61|106.21|0
1649933810000|2022-04-14 10:56:50|108.56|106.16|108.45|106.05|108.56|106.16|108.45|106.05|0
1649933820000|2022-04-14 10:57:00|108.56|106.16|108.56|106.16|108.56|106.16|108.56|106.16|0
1649933830000|2022-04-14 10:57:10|108.45|106.05|108.5|106.1|108.5|106.1|108.45|106.05|0
1649933840000|2022-04-14 10:57:20|108.67|106.27|108.61|106.21|108.67|106.27|108.61|106.21|0
1649933850000|2022-04-14 10:57:30|108.45|106.05|108.45|106.05|108.45|106.05|108.45|106.05|0
1649933870000|2022-04-14 10:57:50|108.56|106.16|108.78|106.38|108.78|106.38|108.56|106.16|0
1649933880000|2022-04-14 10:58:00|108.56|106.16|108.67|106.27|108.67|106.27|108.56|106.16|0
1649933890000|2022-04-14 10:58:10|108.61|106.21|108.56|106.16|108.61|106.21|108.56|106.16|0
1649933910000|2022-04-14 10:58:30|108.44|106.04|108.56|106.16|108.56|106.16|108.44|106.04|0
1649933920000|2022-04-14 10:58:40|108.61|106.21|108.56|106.16|108.61|106.21|108.56|106.16|0
1649933930000|2022-04-14 10:58:50|108.61|106.21|108.33|105.93|108.61|106.21|108.33|105.93|0
1649933940000|2022-04-14 10:59:00|108.44|106.04|108.33|105.93|108.44|106.04|108.33|105.93|0
1649933950000|2022-04-14 10:59:10|108.44|106.04|108.28|105.88|108.44|106.04|108.22|105.82|0
1649933960000|2022-04-14 10:59:20|108.33|105.93|108.28|105.88|108.33|105.93|108.22|105.82|0
1649933970000|2022-04-14 10:59:30|108.22|105.82|108.44|106.04|108.44|106.04|108.22|105.82|0
1649933990000|2022-04-14 10:59:50|108.33|105.93|108.56|106.16|108.56|106.16|108.33|105.93|0
1649934000000|2022-04-14 11:00:00|108.44|106.04|108.11|105.71|108.44|106.04|108.11|105.71|0
1649934010000|2022-04-14 11:00:10|108.33|105.93|108.33|105.93|108.33|105.93|108.33|105.93|0
1649934020000|2022-04-14 11:00:20|108.44|106.04|108.44|106.04|108.44|106.04|108.44|106.04|0
1649934030000|2022-04-14 11:00:30|108.55|106.15|108.72|106.32|108.72|106.32|108.55|106.15|0
1649934040000|2022-04-14 11:00:40|108.67|106.27|108.67|106.27|108.67|106.27|108.55|106.15|0
1649934050000|2022-04-14 11:00:50|108.78|106.38|108.89|106.49|108.94|106.54|108.78|106.38|0
1649934060000|2022-04-14 11:01:00|108.94|106.54|109|106.6|109|106.6|108.89|106.49|0
1649934070000|2022-04-14 11:01:10|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1649934080000|2022-04-14 11:01:20|108.78|106.38|108.89|106.49|108.89|106.49|108.78|106.38|0
1649934090000|2022-04-14 11:01:30|108.94|106.54|109|106.6|109.11|106.71|108.94|106.54|0
1649934100000|2022-04-14 11:01:40|108.89|106.49|108.89|106.49|108.89|106.49|108.78|106.38|0
1649934110000|2022-04-14 11:01:50|108.78|106.38|108.89|106.49|108.89|106.49|108.78|106.38|0
1649934120000|2022-04-14 11:02:00|108.78|106.38|108.66|106.26|108.78|106.38|108.66|106.26|0
1649934130000|2022-04-14 11:02:10|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1649934140000|2022-04-14 11:02:20|109|106.6|109|106.6|109|106.6|109|106.6|0
1649934160000|2022-04-14 11:02:40|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1649934170000|2022-04-14 11:02:50|109|106.6|109.11|106.71|109.11|106.71|109|106.6|0
1649934180000|2022-04-14 11:03:00|109|106.6|109.22|106.82|109.22|106.82|109|106.6|0
1649934190000|2022-04-14 11:03:10|109.33|106.93|109.45|107.05|109.45|107.05|109.33|106.93|0
1649934200000|2022-04-14 11:03:20|109.56|107.16|109.67|107.27|109.67|107.27|109.56|107.16|0
1649934210000|2022-04-14 11:03:30|109.78|107.38|110.23|107.83|110.23|107.83|109.78|107.38|0
1649934220000|2022-04-14 11:03:40|109.89|107.49|110.01|107.61|110.01|107.61|109.89|107.49|0
1649934230000|2022-04-14 11:03:50|110.12|107.72|110.34|107.94|110.34|107.94|110.12|107.72|0
1649934240000|2022-04-14 11:04:00|110.12|107.72|110.29|107.89|110.29|107.89|110.01|107.61|0
1649934250000|2022-04-14 11:04:10|110.34|107.94|110.23|107.83|110.34|107.94|110.23|107.83|0
1649934260000|2022-04-14 11:04:20|110.12|107.72|110.12|107.72|110.23|107.83|110.12|107.72|0
1649934270000|2022-04-14 11:04:30|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1649934280000|2022-04-14 11:04:40|110.34|107.94|110.57|108.17|110.57|108.17|110.34|107.94|0
1649934290000|2022-04-14 11:04:50|110.46|108.06|110.34|107.94|110.46|108.06|110.34|107.94|0
1649934300000|2022-04-14 11:05:00|110.46|108.06|110.23|107.83|110.46|108.06|110.23|107.83|0
1649934310000|2022-04-14 11:05:10|110.34|107.94|110.34|107.94|110.34|107.94|110.34|107.94|0
1649934320000|2022-04-14 11:05:20|110.23|107.83|110.34|107.94|110.34|107.94|110.23|107.83|0
1649934330000|2022-04-14 11:05:30|110.46|108.06|110.46|108.06|110.46|108.06|110.46|108.06|0
1649934340000|2022-04-14 11:05:40|110.57|108.17|110.34|107.94|110.57|108.17|110.34|107.94|0
1649934350000|2022-04-14 11:05:50|110.23|107.83|110.12|107.72|110.23|107.83|110.12|107.72|0
1649934360000|2022-04-14 11:06:00|110.23|107.83|110|107.6|110.23|107.83|110|107.6|0
1649934370000|2022-04-14 11:06:10|110.12|107.72|110.23|107.83|110.23|107.83|110.12|107.72|0
1649934380000|2022-04-14 11:06:20|110.12|107.72|110.12|107.72|110.12|107.72|110.12|107.72|0
1649934390000|2022-04-14 11:06:30|110.23|107.83|110.23|107.83|110.23|107.83|110.23|107.83|0
1649934400000|2022-04-14 11:06:40|110.17|107.77|110.23|107.83|110.23|107.83|110.17|107.77|0
1649934410000|2022-04-14 11:06:50|110.17|107.77|110.47|107.59|110.47|107.83|110.17|107.59|0
1649934420000|2022-04-14 11:07:00|110.36|107.48|110.36|107.48|110.36|107.48|110.36|107.48|0
1649934440000|2022-04-14 11:07:20|110.24|107.36|110.24|107.36|110.36|107.48|110.24|107.36|0
1649934460000|2022-04-14 11:07:40|109.91|107.03|109.91|107.03|109.91|107.03|109.79|106.91|0
1649934470000|2022-04-14 11:07:50|109.85|106.97|109.67|107.27|109.85|107.27|109.55|106.97|0
1649934480000|2022-04-14 11:08:00|109.78|107.38|110.2|107.8|110.2|107.8|109.67|107.27|0
1649934490000|2022-04-14 11:08:10|110.26|107.86|109.47|107.07|110.26|107.86|109.47|107.07|0
1649934500000|2022-04-14 11:08:20|109.52|107.12|109.47|107.07|109.52|107.12|109.47|107.07|0
1649934510000|2022-04-14 11:08:30|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649934530000|2022-04-14 11:08:50|109.41|107.01|109.35|106.95|109.41|107.01|109.35|106.95|0
1649934540000|2022-04-14 11:09:00|109.24|106.84|109.47|107.07|109.47|107.07|109.24|106.84|0
1649934550000|2022-04-14 11:09:10|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649934560000|2022-04-14 11:09:20|109.47|107.07|109.47|107.07|109.47|107.07|109.35|106.95|0
1649934570000|2022-04-14 11:09:30|109.41|107.01|109.47|107.07|109.47|107.07|109.41|107.01|0
1649934580000|2022-04-14 11:09:40|109.58|107.18|109.58|107.18|109.69|107.29|109.58|107.18|0
1649934590000|2022-04-14 11:09:50|109.63|107.23|109.63|107.23|109.63|107.23|109.58|107.18|0
1649934600000|2022-04-14 11:10:00|109.58|107.18|109.63|107.23|109.63|107.23|109.47|107.07|0
1649934610000|2022-04-14 11:10:10|109.58|107.18|109.63|107.23|109.63|107.23|109.58|107.18|0
1649934620000|2022-04-14 11:10:20|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1649934630000|2022-04-14 11:10:30|109.63|107.23|109.63|107.23|109.69|107.29|109.63|107.23|0
1649934640000|2022-04-14 11:10:40|109.58|107.18|109.46|107.06|109.58|107.18|109.46|107.06|0
1649934650000|2022-04-14 11:10:50|109.58|107.18|109.46|107.06|109.58|107.18|109.46|107.06|0
1649934660000|2022-04-14 11:11:00|109.58|107.18|109.46|107.06|109.58|107.18|109.46|107.06|0
1649934670000|2022-04-14 11:11:10|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649934680000|2022-04-14 11:11:20|109.46|107.06|109.35|106.95|109.46|107.06|109.35|106.95|0
1649934700000|2022-04-14 11:11:40|109.29|106.89|109.8|107.4|109.8|107.4|109.29|106.89|0
1649934710000|2022-04-14 11:11:50|109.85|107.45|109.69|107.29|109.85|107.45|109.69|107.29|0
1649934720000|2022-04-14 11:12:00|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1649934740000|2022-04-14 11:12:20|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1649934750000|2022-04-14 11:12:30|109.58|107.18|109.58|107.18|109.58|107.18|109.58|107.18|0
1649934770000|2022-04-14 11:12:50|109.46|107.06|109.46|107.06|109.52|107.12|109.46|107.06|0
1649934780000|2022-04-14 11:13:00|109.52|107.12|109.63|107.23|109.63|107.23|109.52|107.12|0
1649934790000|2022-04-14 11:13:10|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1649934820000|2022-04-14 11:13:40|109.74|107.34|109.69|107.29|109.74|107.34|109.69|107.29|0
1649934830000|2022-04-14 11:13:50|109.74|107.34|109.69|107.29|109.8|107.4|109.69|107.29|0
1649934840000|2022-04-14 11:14:00|109.74|107.34|109.91|107.51|109.91|107.51|109.74|107.34|0
1649934850000|2022-04-14 11:14:10|109.8|107.4|109.57|107.17|109.8|107.4|109.57|107.17|0
1649934860000|2022-04-14 11:14:20|109.69|107.29|110.02|107.62|110.02|107.62|109.69|107.29|0
1649934870000|2022-04-14 11:14:30|110.08|107.68|110.08|107.68|110.08|107.68|110.08|107.68|0
1649934880000|2022-04-14 11:14:40|110.02|107.62|110.14|107.74|110.14|107.74|110.02|107.62|0
1649934890000|2022-04-14 11:14:50|110.02|107.62|109.69|107.29|110.02|107.62|109.69|107.29|0
1649934900000|2022-04-14 11:15:00|109.91|107.51|109.91|107.51|110.02|107.62|109.91|107.51|0
1649934910000|2022-04-14 11:15:10|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1649934920000|2022-04-14 11:15:20|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1649934930000|2022-04-14 11:15:30|110.25|107.85|110.14|107.74|110.25|107.85|110.14|107.74|0
1649934950000|2022-04-14 11:15:50|110.13|107.73|110.13|107.73|110.13|107.73|110.13|107.73|0
1649934970000|2022-04-14 11:16:10|110.02|107.62|109.91|107.51|110.02|107.62|109.91|107.51|0
1649934980000|2022-04-14 11:16:20|109.8|107.4|109.68|107.28|109.8|107.4|109.68|107.28|0
1649934990000|2022-04-14 11:16:30|109.8|107.4|109.8|107.4|109.8|107.4|109.8|107.4|0
1649935000000|2022-04-14 11:16:40|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1649935010000|2022-04-14 11:16:50|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1649935040000|2022-04-14 11:17:20|109.57|107.17|109.35|106.95|109.57|107.17|109.35|106.95|0
1649935060000|2022-04-14 11:17:40|109.29|106.89|109.46|107.06|109.46|107.06|109.29|106.89|0
1649935070000|2022-04-14 11:17:50|109.57|107.17|109.46|107.06|109.57|107.17|109.46|107.06|0
1649935090000|2022-04-14 11:18:10|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1649935100000|2022-04-14 11:18:20|109.23|106.83|109.23|106.83|109.29|106.89|109.23|106.83|0
1649935130000|2022-04-14 11:18:50|109.29|106.89|109.29|106.89|109.35|106.95|109.29|106.89|0
1649935140000|2022-04-14 11:19:00|109.23|106.83|109.23|106.83|109.23|106.83|109.23|106.83|0
1649935160000|2022-04-14 11:19:20|109.12|106.72|109.12|106.72|109.12|106.72|109.12|106.72|0
1649935170000|2022-04-14 11:19:30|109.01|106.61|109.12|106.72|109.12|106.72|109.01|106.61|0
1649935180000|2022-04-14 11:19:40|109.01|106.61|109.12|106.72|109.12|106.72|109.01|106.61|0
1649935190000|2022-04-14 11:19:50|109.18|106.78|109.18|106.78|109.18|106.78|109.18|106.78|0
1649935200000|2022-04-14 11:20:00|109.12|106.72|109.01|106.61|109.12|106.72|109.01|106.61|0
1649935210000|2022-04-14 11:20:10|109.06|106.66|109.06|106.66|109.12|106.72|109.06|106.66|0
1649935220000|2022-04-14 11:20:20|109.01|106.61|109.06|106.66|109.06|106.66|109.01|106.61|0
1649935230000|2022-04-14 11:20:30|109.01|106.61|108.9|106.5|109.01|106.61|108.9|106.5|0
1649935240000|2022-04-14 11:20:40|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1649935250000|2022-04-14 11:20:50|108.9|106.5|108.9|106.5|108.9|106.5|108.79|106.39|0
1649935260000|2022-04-14 11:21:00|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1649935270000|2022-04-14 11:21:10|108.62|106.22|108.45|106.05|108.62|106.22|108.34|105.94|0
1649935280000|2022-04-14 11:21:20|108.34|105.94|108.28|105.88|108.34|105.94|108.28|105.88|0
1649935290000|2022-04-14 11:21:30|108.23|105.83|108.45|106.05|108.45|106.05|108.23|105.83|0
1649935320000|2022-04-14 11:22:00|108.56|106.16|108.67|106.27|108.67|106.27|108.56|106.16|0
1649935330000|2022-04-14 11:22:10|108.78|106.38|108.78|106.38|108.78|106.38|108.78|106.38|0
1649935340000|2022-04-14 11:22:20|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1649935350000|2022-04-14 11:22:30|108.61|106.21|108.73|106.33|108.78|106.38|108.61|106.21|0
1649935360000|2022-04-14 11:22:40|108.67|106.27|108.67|106.27|108.73|106.33|108.67|106.27|0
1649935370000|2022-04-14 11:22:50|108.56|106.16|108.61|106.21|108.61|106.21|108.56|106.16|0
1649935380000|2022-04-14 11:23:00|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1649935390000|2022-04-14 11:23:10|108.61|106.21|108.56|106.16|108.61|106.21|108.56|106.16|0
1649935400000|2022-04-14 11:23:20|108.67|106.27|108.67|106.27|108.67|106.27|108.67|106.27|0
1649935410000|2022-04-14 11:23:30|108.45|106.05|108.34|105.94|108.45|106.05|108.34|105.94|0
1649935420000|2022-04-14 11:23:40|108.45|106.05|108.34|105.94|108.45|106.05|108.34|105.94|0
1649935430000|2022-04-14 11:23:50|108.23|105.83|108.17|105.77|108.23|105.83|108.17|105.77|0
1649935440000|2022-04-14 11:24:00|108.11|105.71|108.11|105.71|108.23|105.83|108.11|105.71|0
1649935450000|2022-04-14 11:24:10|108.23|105.83|108.23|105.83|108.23|105.83|108.23|105.83|0
1649935460000|2022-04-14 11:24:20|108.28|105.88|108.45|106.05|108.45|106.05|108.23|105.83|0
1649935470000|2022-04-14 11:24:30|108.34|105.94|108.34|105.94|108.39|105.99|108.34|105.94|0
1649935480000|2022-04-14 11:24:40|108.39|105.99|108.39|105.99|108.45|106.05|108.39|105.99|0
1649935490000|2022-04-14 11:24:50|108.34|105.94|108.34|105.94|108.39|105.99|108.34|105.94|0
1649935500000|2022-04-14 11:25:00|108.45|106.05|108.34|105.94|108.45|106.05|108.34|105.94|0
1649935510000|2022-04-14 11:25:10|108.39|105.99|108.34|105.94|108.45|106.05|108.23|105.83|0
1649935520000|2022-04-14 11:25:20|108.23|105.83|108.22|105.82|108.23|105.83|108.22|105.82|0
1649935530000|2022-04-14 11:25:30|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1649935560000|2022-04-14 11:26:00|108|105.6|108|105.6|108|105.6|108|105.6|0
1649935570000|2022-04-14 11:26:10|108.11|105.71|108|105.6|108.11|105.71|108|105.6|0
1649935580000|2022-04-14 11:26:20|108.11|105.71|108.22|105.82|108.22|105.82|108.11|105.71|0
1649935600000|2022-04-14 11:26:40|108.11|105.71|108|105.6|108.11|105.71|108|105.6|0
1649935610000|2022-04-14 11:26:50|107.78|105.38|107.89|105.49|107.89|105.49|107.78|105.38|0
1649935620000|2022-04-14 11:27:00|108|105.6|108|105.6|108|105.6|108|105.6|0
1649935630000|2022-04-14 11:27:10|108.11|105.71|108|105.6|108.11|105.71|108|105.6|0
1649935650000|2022-04-14 11:27:30|108.17|105.77|108.22|105.82|108.22|105.82|108.17|105.77|0
1649935660000|2022-04-14 11:27:40|108.33|105.93|108.33|105.93|108.33|105.93|108.22|105.82|0
1649935670000|2022-04-14 11:27:50|108.22|105.82|108.45|106.05|108.45|106.05|108.22|105.82|0
1649935680000|2022-04-14 11:28:00|108.33|105.93|108.33|105.93|108.33|105.93|108.33|105.93|0
1649935690000|2022-04-14 11:28:10|108.28|105.88|108.33|105.93|108.33|105.93|108.28|105.88|0
1649935700000|2022-04-14 11:28:20|108.45|106.05|108.5|106.1|108.5|106.1|108.45|106.05|0
1649935710000|2022-04-14 11:28:30|108.45|106.05|108.33|105.93|108.45|106.05|108.33|105.93|0
1649935720000|2022-04-14 11:28:40|108.22|105.82|108.22|105.82|108.22|105.82|108.22|105.82|0
1649935730000|2022-04-14 11:28:50|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1649935740000|2022-04-14 11:29:00|108.05|105.65|108|105.6|108.05|105.65|108|105.6|0
1649935750000|2022-04-14 11:29:10|108.05|105.65|107.94|105.54|108.05|105.65|107.94|105.54|0
1649935760000|2022-04-14 11:29:20|107.89|105.49|107.89|105.49|107.89|105.49|107.83|105.43|0
1649935770000|2022-04-14 11:29:30|107.83|105.43|107.89|105.49|107.89|105.49|107.78|105.38|0
1649935780000|2022-04-14 11:29:40|107.83|105.43|107.61|105.21|107.83|105.43|107.61|105.21|0
1649935790000|2022-04-14 11:29:50|107.67|105.27|107.61|105.21|107.67|105.27|107.56|105.16|0
1649935800000|2022-04-14 11:30:00|107.56|105.16|107.44|105.04|107.56|105.16|107.44|105.04|0
1649935810000|2022-04-14 11:30:10|107.33|104.93|107.44|105.04|107.44|105.04|107.33|104.93|0
1649935820000|2022-04-14 11:30:20|107.5|105.1|107.78|105.38|107.78|105.38|107.5|105.1|0
1649935830000|2022-04-14 11:30:30|107.67|105.27|107.67|105.27|107.67|105.27|107.67|105.27|0
1649935840000|2022-04-14 11:30:40|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649935860000|2022-04-14 11:31:00|107.61|105.21|107.78|105.38|107.78|105.38|107.61|105.21|0
1649935870000|2022-04-14 11:31:10|107.89|105.49|107.89|105.49|107.94|105.54|107.89|105.49|0
1649935880000|2022-04-14 11:31:20|107.78|105.38|107.94|105.54|107.94|105.54|107.78|105.38|0
1649935890000|2022-04-14 11:31:30|107.78|105.38|107.83|105.43|107.89|105.49|107.78|105.38|0
1649935900000|2022-04-14 11:31:40|107.89|105.49|108.11|105.71|108.11|105.71|107.89|105.49|0
1649935910000|2022-04-14 11:31:50|108|105.6|108|105.6|108|105.6|107.94|105.54|0
1649935920000|2022-04-14 11:32:00|107.89|105.49|108.11|105.71|108.11|105.71|107.89|105.49|0
1649935930000|2022-04-14 11:32:10|108.16|105.76|108.16|105.76|108.16|105.76|108.16|105.76|0
1649935940000|2022-04-14 11:32:20|108.11|105.71|107.94|105.54|108.11|105.71|107.94|105.54|0
1649935950000|2022-04-14 11:32:30|107.89|105.49|107.89|105.49|107.89|105.49|107.89|105.49|0
1649935960000|2022-04-14 11:32:40|108|105.6|108.11|105.71|108.11|105.71|107.78|105.38|0
1649935970000|2022-04-14 11:32:50|108.16|105.76|108.16|105.76|108.16|105.76|108.11|105.71|0
1649935980000|2022-04-14 11:33:00|108.22|105.82|108.11|105.71|108.22|105.82|108.11|105.71|0
1649935990000|2022-04-14 11:33:10|108|105.6|107.83|105.43|108|105.6|107.83|105.43|0
1649936000000|2022-04-14 11:33:20|107.89|105.49|107.77|105.37|107.89|105.49|107.77|105.37|0
1649936010000|2022-04-14 11:33:30|107.66|105.26|107.55|105.15|107.66|105.26|107.55|105.15|0
1649936020000|2022-04-14 11:33:40|107.66|105.26|107.72|105.32|107.72|105.32|107.66|105.26|0
1649936030000|2022-04-14 11:33:50|107.66|105.26|107.72|105.32|107.72|105.32|107.66|105.26|0
1649936040000|2022-04-14 11:34:00|107.77|105.37|107.83|105.43|107.83|105.43|107.77|105.37|0
1649936050000|2022-04-14 11:34:10|108|105.6|107.77|105.37|108|105.6|107.77|105.37|0
1649936080000|2022-04-14 11:34:40|107.88|105.48|107.55|105.15|107.88|105.48|107.55|105.15|0
1649936090000|2022-04-14 11:34:50|107.6|105.2|107.66|105.26|107.66|105.26|107.6|105.2|0
1649936100000|2022-04-14 11:35:00|107.77|105.37|107.66|105.26|107.77|105.37|107.66|105.26|0
1649936110000|2022-04-14 11:35:10|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1649936120000|2022-04-14 11:35:20|107.33|104.93|107.44|105.04|107.44|105.04|107.33|104.93|0
1649936130000|2022-04-14 11:35:30|107.55|105.15|107.44|105.04|107.55|105.15|107.44|105.04|0
1649936140000|2022-04-14 11:35:40|107.33|104.93|107.77|105.37|107.77|105.37|107.33|104.93|0
1649936150000|2022-04-14 11:35:50|107.66|105.26|107.55|105.15|107.72|105.32|107.55|105.15|0
1649936160000|2022-04-14 11:36:00|107.66|105.26|108.11|105.71|108.11|105.71|107.66|105.26|0
1649936170000|2022-04-14 11:36:10|107.94|105.54|107.88|105.48|107.94|105.54|107.77|105.37|0
1649936180000|2022-04-14 11:36:20|107.99|105.59|107.99|105.59|108.11|105.71|107.99|105.59|0
1649936190000|2022-04-14 11:36:30|108.22|105.82|108.22|105.82|108.22|105.82|108.16|105.76|0
1649936200000|2022-04-14 11:36:40|108.11|105.71|107.94|105.54|108.11|105.71|107.94|105.54|0
1649936210000|2022-04-14 11:36:50|107.99|105.59|107.88|105.48|107.99|105.59|107.77|105.37|0
1649936220000|2022-04-14 11:37:00|107.99|105.59|108.11|105.71|108.11|105.71|107.99|105.59|0
1649936230000|2022-04-14 11:37:10|107.99|105.59|107.88|105.48|108.05|105.65|107.88|105.48|0
1649936240000|2022-04-14 11:37:20|107.77|105.37|107.71|105.31|107.77|105.37|107.71|105.31|0
1649936250000|2022-04-14 11:37:30|107.77|105.37|107.94|105.54|107.94|105.54|107.77|105.37|0
1649936260000|2022-04-14 11:37:40|107.82|105.42|108.33|105.93|108.44|106.04|107.82|105.42|0
1649936270000|2022-04-14 11:37:50|108.38|105.98|108.33|105.93|108.38|105.98|108.33|105.93|0
1649936280000|2022-04-14 11:38:00|108.38|105.98|108.33|105.93|108.38|105.98|108.22|105.82|0
1649936290000|2022-04-14 11:38:10|108.44|106.04|108.55|106.15|108.55|106.15|108.44|106.04|0
1649936300000|2022-04-14 11:38:20|108.6|106.2|108.66|106.26|108.66|106.26|108.55|106.15|0
1649936310000|2022-04-14 11:38:30|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649936320000|2022-04-14 11:38:40|108.77|106.37|108.77|106.37|108.77|106.37|108.77|106.37|0
1649936330000|2022-04-14 11:38:50|108.66|106.26|108.66|106.26|108.71|106.31|108.55|106.15|0
1649936340000|2022-04-14 11:39:00|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649936350000|2022-04-14 11:39:10|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649936360000|2022-04-14 11:39:20|108.44|106.04|108.33|105.93|108.55|106.15|108.33|105.93|0
1649936370000|2022-04-14 11:39:30|108.44|106.04|108.55|106.15|108.55|106.15|108.44|106.04|0
1649936380000|2022-04-14 11:39:40|108.66|106.26|108.55|106.15|108.66|106.26|108.55|106.15|0
1649936390000|2022-04-14 11:39:50|108.66|106.26|108.88|106.48|108.88|106.48|108.66|106.26|0
1649936400000|2022-04-14 11:40:00|108.77|106.37|108.88|106.48|108.88|106.48|108.77|106.37|0
1649936410000|2022-04-14 11:40:10|108.77|106.37|109|106.6|109|106.6|108.77|106.37|0
1649936420000|2022-04-14 11:40:20|108.88|106.48|108.88|106.48|109|106.6|108.88|106.48|0
1649936430000|2022-04-14 11:40:30|108.94|106.54|109|106.6|109|106.6|108.94|106.54|0
1649936440000|2022-04-14 11:40:40|108.94|106.54|109|106.6|109|106.6|108.88|106.48|0
1649936450000|2022-04-14 11:40:50|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1649936470000|2022-04-14 11:41:10|109.05|106.65|109.05|106.65|109.05|106.65|109.05|106.65|0
1649936480000|2022-04-14 11:41:20|109.11|106.71|109.11|106.71|109.11|106.71|109.11|106.71|0
1649936490000|2022-04-14 11:41:30|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1649936500000|2022-04-14 11:41:40|109.33|106.93|109.33|106.93|109.33|106.93|109.33|106.93|0
1649936510000|2022-04-14 11:41:50|109.22|106.82|109.33|106.93|109.33|106.93|109.22|106.82|0
1649936520000|2022-04-14 11:42:00|109.44|107.04|109.33|106.93|109.44|107.04|109.33|106.93|0
1649936530000|2022-04-14 11:42:10|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1649936540000|2022-04-14 11:42:20|109.33|106.93|109.5|107.1|109.55|107.15|109.33|106.93|0
1649936550000|2022-04-14 11:42:30|109.55|107.15|109.44|107.04|109.55|107.15|109.44|107.04|0
1649936570000|2022-04-14 11:42:50|109.33|106.93|109.22|106.82|109.33|106.93|109.22|106.82|0
1649936580000|2022-04-14 11:43:00|108.66|106.26|108.55|106.15|108.66|106.26|108.55|106.15|0
1649936590000|2022-04-14 11:43:10|108.66|106.26|108.66|106.26|108.66|106.26|108.66|106.26|0
1649936600000|2022-04-14 11:43:20|108.71|106.31|108.6|106.2|108.77|106.37|108.6|106.2|0
1649936610000|2022-04-14 11:43:30|108.71|106.31|108.82|106.42|108.82|106.42|108.71|106.31|0
1649936630000|2022-04-14 11:43:50|108.88|106.48|108.88|106.48|108.88|106.48|108.88|106.48|0
1649936640000|2022-04-14 11:44:00|108.77|106.37|108.66|106.26|108.77|106.37|108.66|106.26|0
1649936660000|2022-04-14 11:44:20|108.38|105.98|108.38|105.98|108.38|105.98|108.38|105.98|0
1649936670000|2022-04-14 11:44:30|108.6|106.2|108.49|106.09|108.6|106.2|108.49|106.09|0
1649936680000|2022-04-14 11:44:40|108.55|106.15|108.55|106.15|108.55|106.15|108.49|106.09|0
1649936690000|2022-04-14 11:44:50|108.49|106.09|108.49|106.09|108.49|106.09|108.49|106.09|0
1649936700000|2022-04-14 11:45:00|108.66|106.26|108.55|106.15|108.66|106.26|108.55|106.15|0
1649936710000|2022-04-14 11:45:10|108.49|106.09|108.38|105.98|108.49|106.09|108.38|105.98|0
1649936720000|2022-04-14 11:45:20|108.43|106.03|108.49|106.09|108.49|106.09|108.43|106.03|0
1649936730000|2022-04-14 11:45:30|108.54|106.14|108.66|106.26|108.66|106.26|108.49|106.09|0
1649936740000|2022-04-14 11:45:40|108.88|106.48|108.99|106.59|108.99|106.59|108.88|106.48|0
1649936750000|2022-04-14 11:45:50|109.1|106.7|109.33|106.93|109.33|106.93|109.1|106.7|0
1649936760000|2022-04-14 11:46:00|109.1|106.7|109.23|106.35|109.57|106.7|109.1|106.35|0
1649936770000|2022-04-14 11:46:10|109.12|106.24|109.12|106.24|109.23|106.35|109.01|106.13|0
1649936780000|2022-04-14 11:46:20|109.01|106.13|109.14|105.78|109.36|106.13|109.01|105.78|0
1649936790000|2022-04-14 11:46:30|109.25|105.89|109.25|105.89|109.25|105.89|109.14|105.78|0
1649936800000|2022-04-14 11:46:40|109.14|105.78|109.14|105.78|109.14|105.78|109.14|105.78|0
1649936810000|2022-04-14 11:46:50|109.02|105.66|109.02|105.66|109.02|105.66|109.02|105.66|0
1649936820000|2022-04-14 11:47:00|109.14|105.78|109.58|106.22|109.58|106.22|109.14|105.78|0
1649936830000|2022-04-14 11:47:10|109.81|106.45|109.58|106.22|109.81|106.45|109.58|106.22|0
1649936840000|2022-04-14 11:47:20|109.69|106.33|109.69|106.33|109.92|106.56|109.69|106.33|0
1649936850000|2022-04-14 11:47:30|109.47|106.11|109.41|106.05|109.47|106.11|109.36|106|0
1649936860000|2022-04-14 11:47:40|109.47|106.11|109.02|105.66|109.47|106.11|109.02|105.66|0
1649936870000|2022-04-14 11:47:50|108.91|105.55|108.8|105.44|108.91|105.55|108.8|105.44|0
1649936880000|2022-04-14 11:48:00|108.58|105.22|108.91|105.55|108.91|105.55|108.58|105.22|0
1649936890000|2022-04-14 11:48:10|108.96|105.6|108.8|105.44|109.02|105.66|108.8|105.44|0
1649936900000|2022-04-14 11:48:20|108.91|105.55|108.85|105.49|108.96|105.6|108.85|105.49|0
1649936910000|2022-04-14 11:48:30|108.74|105.38|108.8|105.44|108.8|105.44|108.69|105.33|0
1649936920000|2022-04-14 11:48:40|108.69|105.33|108.58|105.22|108.69|105.33|108.58|105.22|0
1649936930000|2022-04-14 11:48:50|108.69|105.33|108.74|105.38|108.74|105.38|108.69|105.33|0
1649936940000|2022-04-14 11:49:00|109.02|105.66|108.91|105.55|109.02|105.66|108.85|105.49|0
1649936950000|2022-04-14 11:49:10|108.96|105.6|108.91|105.55|109.02|105.66|108.91|105.55|0
1649936960000|2022-04-14 11:49:20|109.02|105.66|108.85|105.49|109.02|105.66|108.85|105.49|0
1649936970000|2022-04-14 11:49:30|108.8|105.44|108.47|105.11|108.8|105.44|108.47|105.11|0
1649936980000|2022-04-14 11:49:40|108.58|105.22|108.8|105.44|108.8|105.44|108.58|105.22|0
1649936990000|2022-04-14 11:49:50|108.74|105.38|108.8|105.44|108.91|105.55|108.74|105.38|0
1649937000000|2022-04-14 11:50:00|108.91|105.55|108.74|105.38|108.91|105.55|108.74|105.38|0
1649937010000|2022-04-14 11:50:10|108.69|105.33|108.58|105.22|108.69|105.33|108.58|105.22|0
1649937020000|2022-04-14 11:50:20|108.63|105.27|108.63|105.27|108.63|105.27|108.63|105.27|0
1649937030000|2022-04-14 11:50:30|108.46|105.1|107.91|104.55|108.46|105.1|107.91|104.55|0
1649937040000|2022-04-14 11:50:40|107.8|104.44|107.85|104.49|107.91|104.55|107.8|104.44|0
1649937050000|2022-04-14 11:50:50|107.91|104.55|107.58|104.22|107.91|104.55|107.58|104.22|0
1649937060000|2022-04-14 11:51:00|107.69|104.33|107.85|104.49|107.91|104.55|107.69|104.33|0
1649937070000|2022-04-14 11:51:10|107.91|104.55|107.91|104.55|107.96|104.6|107.91|104.55|0
1649937080000|2022-04-14 11:51:20|107.8|104.44|107.8|104.44|107.8|104.44|107.8|104.44|0
1649937090000|2022-04-14 11:51:30|107.91|104.55|108.07|104.71|108.07|104.71|107.91|104.55|0
1649937100000|2022-04-14 11:51:40|108.02|104.66|107.63|104.27|108.02|104.66|107.58|104.22|0
1649937110000|2022-04-14 11:51:50|107.58|104.22|107.13|103.77|107.69|104.33|107.13|103.77|0
1649937120000|2022-04-14 11:52:00|107.19|103.83|107.24|103.88|107.36|104|107.19|103.83|0
1649937130000|2022-04-14 11:52:10|107.02|103.66|107.08|103.72|107.08|103.72|107.02|103.66|0
1649937140000|2022-04-14 11:52:20|106.91|103.55|106.36|103|106.91|103.55|106.36|103|0
1649937150000|2022-04-14 11:52:30|106.25|102.89|106.14|102.78|106.25|102.89|106.14|102.78|0
1649937160000|2022-04-14 11:52:40|105.6|102.24|106.03|102.67|106.03|102.67|105.6|102.24|0
1649937170000|2022-04-14 11:52:50|106.25|102.89|106.58|103.22|106.58|103.22|106.14|102.78|0
1649937180000|2022-04-14 11:53:00|106.23|103.35|106.34|103.46|106.34|103.46|106.23|103.35|0
1649937190000|2022-04-14 11:53:10|106.12|103.24|106.34|103.46|106.34|103.46|106.12|103.24|0
1649937200000|2022-04-14 11:53:20|106.23|103.35|106.4|103.52|106.4|103.52|106.12|103.24|0
1649937210000|2022-04-14 11:53:30|106.23|103.35|106.01|103.13|106.23|103.35|106.01|103.13|0
1649937220000|2022-04-14 11:53:40|105.85|102.97|105.58|102.7|105.9|103.02|105.58|102.7|0
1649937230000|2022-04-14 11:53:50|105.68|102.8|105.58|102.7|105.68|102.8|105.58|102.7|0
1649937240000|2022-04-14 11:54:00|105.47|102.59|105.57|102.69|105.68|102.8|105.47|102.59|0
1649937250000|2022-04-14 11:54:10|105.68|102.8|105.68|102.8|105.79|102.91|105.68|102.8|0
1649937260000|2022-04-14 11:54:20|105.9|103.02|105.9|103.02|106.01|103.13|105.9|103.02|0
1649937270000|2022-04-14 11:54:30|105.96|103.08|105.47|102.59|105.96|103.08|105.47|102.59|0
1649937280000|2022-04-14 11:54:40|105.57|102.69|105.36|102.48|105.57|102.69|105.36|102.48|0
1649937290000|2022-04-14 11:54:50|105.08|102.2|105.14|102.26|105.14|102.26|105.03|102.15|0
1649937300000|2022-04-14 11:55:00|105.36|102.48|105.36|102.48|105.46|102.58|105.36|102.48|0
1649937310000|2022-04-14 11:55:10|105.3|102.42|105.03|102.15|105.3|102.42|105.03|102.15|0
1649937320000|2022-04-14 11:55:20|103.9|101.02|104.01|101.13|104.01|101.13|103.9|101.02|0
1649937330000|2022-04-14 11:55:30|104.07|101.19|105.53|102.65|105.53|102.65|104.07|101.19|0
1649937340000|2022-04-14 11:55:40|105.59|102.71|105.8|102.92|105.8|102.92|105.59|102.71|0
1649937360000|2022-04-14 11:56:00|105.91|103.03|106.02|103.14|106.02|103.14|105.91|103.03|0
1649937370000|2022-04-14 11:56:10|105.91|103.03|106.02|103.14|106.02|103.14|105.91|103.03|0
1649937380000|2022-04-14 11:56:20|105.91|103.03|105.86|102.98|105.91|103.03|105.86|102.98|0
1649937390000|2022-04-14 11:56:30|105.8|102.92|105.8|102.92|105.8|102.92|105.75|102.87|0
1649937400000|2022-04-14 11:56:40|105.69|102.81|105.69|102.81|105.69|102.81|105.69|102.81|0
1649937410000|2022-04-14 11:56:50|105.8|102.92|105.91|103.03|105.91|103.03|105.8|102.92|0
1649937420000|2022-04-14 11:57:00|106.02|103.14|106.07|103.19|106.35|103.47|106.02|103.14|0
1649937430000|2022-04-14 11:57:10|106.02|103.14|106.13|103.25|106.13|103.25|106.02|103.14|0
1649937440000|2022-04-14 11:57:20|106.02|103.14|106.13|103.25|106.13|103.25|106.02|103.14|0
1649937450000|2022-04-14 11:57:30|106.02|103.14|106.13|103.25|106.13|103.25|106.02|103.14|0
1649937460000|2022-04-14 11:57:40|106.07|103.19|106.02|103.14|106.07|103.19|106.02|103.14|0
1649937470000|2022-04-14 11:57:50|106.07|103.19|106.13|103.25|106.13|103.25|106.07|103.19|0
1649937490000|2022-04-14 11:58:10|106.07|103.19|106.13|103.25|106.13|103.25|106.07|103.19|0
1649937500000|2022-04-14 11:58:20|106.18|103.3|106.02|103.14|106.24|103.36|106.02|103.14|0
1649937510000|2022-04-14 11:58:30|106.07|103.19|106.02|103.14|106.07|103.19|105.91|103.03|0
1649937520000|2022-04-14 11:58:40|105.91|103.03|105.85|102.97|105.91|103.03|105.85|102.97|0
1649937530000|2022-04-14 11:58:50|105.69|102.81|105.47|102.59|105.69|102.81|105.47|102.59|0
1649937540000|2022-04-14 11:59:00|105.36|102.48|105.36|102.48|105.42|102.54|105.36|102.48|0
1649937550000|2022-04-14 11:59:10|105.47|102.59|105.36|102.48|105.47|102.59|105.36|102.48|0
1649937560000|2022-04-14 11:59:20|105.42|102.54|105.36|102.48|105.47|102.59|105.36|102.48|0
1649937570000|2022-04-14 11:59:30|105.47|102.59|105.15|102.27|105.47|102.59|105.09|102.21|0
1649937580000|2022-04-14 11:59:40|105.36|102.48|105.47|102.59|105.47|102.59|105.36|102.48|0
1649937590000|2022-04-14 11:59:50|105.58|102.7|105.8|102.92|105.8|102.92|105.58|102.7|0
1649937600000|2022-04-14 12:00:00|105.74|102.86|105.47|102.59|105.74|102.86|105.47|102.59|0
1649937610000|2022-04-14 12:00:10|105.53|102.65|105.42|102.54|105.53|102.65|105.42|102.54|0
1649937620000|2022-04-14 12:00:20|105.47|102.59|106.13|103.25|106.13|103.25|105.47|102.59|0
1649937630000|2022-04-14 12:00:30|106.24|103.36|106.24|103.36|106.24|103.36|106.13|103.25|0
1649937640000|2022-04-14 12:00:40|106.35|103.47|106.29|103.41|106.35|103.47|106.29|103.41|0
1649937650000|2022-04-14 12:00:50|106.24|103.36|106.24|103.36|106.24|103.36|106.24|103.36|0
1649937660000|2022-04-14 12:01:00|106.29|103.41|106.35|103.47|106.46|103.58|106.29|103.41|0
1649937670000|2022-04-14 12:01:10|106.29|103.41|106.29|103.41|106.29|103.41|106.29|103.41|0
1649937680000|2022-04-14 12:01:20|106.35|103.47|106.9|104.02|106.9|104.02|106.35|103.47|0
1649937690000|2022-04-14 12:01:30|106.95|104.07|107.06|104.18|107.06|104.18|106.95|104.07|0
1649937700000|2022-04-14 12:01:40|107.01|104.13|106.9|104.02|107.01|104.13|106.9|104.02|0
1649937710000|2022-04-14 12:01:50|106.84|103.96|106.84|103.96|106.84|103.96|106.84|103.96|0
1649937720000|2022-04-14 12:02:00|106.68|103.8|106.84|103.96|106.84|103.96|106.68|103.8|0
1649937730000|2022-04-14 12:02:10|106.79|103.91|106.79|103.91|106.9|104.02|106.79|103.91|0
1649937740000|2022-04-14 12:02:20|106.68|103.8|106.57|103.69|106.68|103.8|106.46|103.58|0
1649937750000|2022-04-14 12:02:30|106.51|103.63|106.57|103.69|106.57|103.69|106.51|103.63|0
1649937760000|2022-04-14 12:02:40|106.68|103.8|106.79|103.91|106.79|103.91|106.68|103.8|0
1649937770000|2022-04-14 12:02:50|106.68|103.8|106.73|103.85|106.73|103.85|106.68|103.8|0
1649937780000|2022-04-14 12:03:00|106.68|103.8|106.79|103.91|106.79|103.91|106.68|103.8|0
1649937790000|2022-04-14 12:03:10|106.9|104.02|106.9|104.02|106.95|104.07|106.9|104.02|0
1649937800000|2022-04-14 12:03:20|106.95|104.07|106.95|104.07|106.95|104.07|106.95|104.07|0
1649937810000|2022-04-14 12:03:30|106.9|104.02|106.9|104.02|106.95|104.07|106.9|104.02|0
1649937820000|2022-04-14 12:03:40|106.68|103.8|106.79|103.91|106.79|103.91|106.68|103.8|0
1649937830000|2022-04-14 12:03:50|106.68|103.8|106.79|103.91|106.79|103.91|106.68|103.8|0
1649937840000|2022-04-14 12:04:00|106.9|104.02|106.84|103.96|106.9|104.02|106.84|103.96|0
1649937850000|2022-04-14 12:04:10|106.9|104.02|106.79|103.91|106.9|104.02|106.79|103.91|0
1649937860000|2022-04-14 12:04:20|106.68|103.8|106.68|103.8|106.68|103.8|106.68|103.8|0
1649937880000|2022-04-14 12:04:40|106.57|103.69|106.57|103.69|106.57|103.69|106.35|103.47|0
1649937890000|2022-04-14 12:04:50|106.46|103.58|106.57|103.69|106.57|103.69|106.46|103.58|0
1649937900000|2022-04-14 12:05:00|106.67|103.79|106.67|103.79|106.73|103.85|106.67|103.79|0
1649937920000|2022-04-14 12:05:20|107|104.12|106.95|104.07|107|104.12|106.89|104.01|0
1649937930000|2022-04-14 12:05:30|107.12|104.24|107.11|104.23|107.12|104.24|107.11|104.23|0
1649937940000|2022-04-14 12:05:40|107.23|104.35|107.23|104.35|107.23|104.35|107.23|104.35|0
1649937950000|2022-04-14 12:05:50|107.11|104.23|107|104.12|107.11|104.23|107|104.12|0
1649937960000|2022-04-14 12:06:00|107.11|104.23|107.22|104.34|107.22|104.34|107.11|104.23|0
1649937970000|2022-04-14 12:06:10|107.45|104.57|107.45|104.57|107.45|104.57|107.34|104.46|0
1649937980000|2022-04-14 12:06:20|107.34|104.46|107.34|104.46|107.34|104.46|107.34|104.46|0
1649937990000|2022-04-14 12:06:30|107.33|104.45|107.33|104.45|107.45|104.57|107.33|104.45|0
1649938010000|2022-04-14 12:06:50|107.28|104.4|107.11|104.23|107.28|104.4|107.11|104.23|0
1649938020000|2022-04-14 12:07:00|107.17|104.29|107.22|104.34|107.22|104.34|107.11|104.23|0
1649938030000|2022-04-14 12:07:10|107.11|104.23|107.17|104.29|107.17|104.29|107.11|104.23|0
1649938040000|2022-04-14 12:07:20|107.22|104.34|107.22|104.34|107.33|104.45|107.22|104.34|0
1649938050000|2022-04-14 12:07:30|107.33|104.45|107.33|104.45|107.33|104.45|107.22|104.34|0
1649938060000|2022-04-14 12:07:40|107.44|104.56|107.33|104.45|107.44|104.56|107.33|104.45|0
1649938070000|2022-04-14 12:07:50|107.22|104.34|107.22|104.34|107.22|104.34|107.17|104.29|0
1649938080000|2022-04-14 12:08:00|107.17|104.29|107|104.12|107.17|104.29|107|104.12|0
1649938090000|2022-04-14 12:08:10|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1649938110000|2022-04-14 12:08:30|107|104.12|107.11|104.23|107.11|104.23|107|104.12|0
1649938130000|2022-04-14 12:08:50|107.06|104.18|106.78|103.9|107.06|104.18|106.78|103.9|0
1649938140000|2022-04-14 12:09:00|106.67|103.79|106.89|104.01|106.89|104.01|106.67|103.79|0
1649938150000|2022-04-14 12:09:10|106.78|103.9|107|104.12|107|104.12|106.78|103.9|0
1649938160000|2022-04-14 12:09:20|107.11|104.23|107|104.12|107.11|104.23|107|104.12|0
1649938170000|2022-04-14 12:09:30|107.11|104.23|107|104.12|107.11|104.23|107|104.12|0
1649938180000|2022-04-14 12:09:40|107.11|104.23|107.11|104.23|107.11|104.23|107|104.12|0
1649938190000|2022-04-14 12:09:50|107.05|104.17|107.11|104.23|107.11|104.23|107.05|104.17|0
1649938200000|2022-04-14 12:10:00|107.16|104.28|107.22|104.34|107.22|104.34|107.11|104.23|0
1649938210000|2022-04-14 12:10:10|107.33|104.45|107.33|104.45|107.39|104.51|107.33|104.45|0
1649938220000|2022-04-14 12:10:20|107.11|104.23|107.22|104.34|107.33|104.45|107.11|104.23|0
1649938230000|2022-04-14 12:10:30|107.11|104.23|107.05|104.17|107.11|104.23|107|104.12|0
1649938240000|2022-04-14 12:10:40|107.11|104.23|107.22|104.34|107.22|104.34|107|104.12|0
1649938250000|2022-04-14 12:10:50|107.16|104.28|107.16|104.28|107.16|104.28|107.11|104.23|0
1649938260000|2022-04-14 12:11:00|107.22|104.34|107.33|104.45|107.33|104.45|107.22|104.34|0
1649938270000|2022-04-14 12:11:10|107.22|104.34|107.22|104.34|107.22|104.34|107.22|104.34|0
1649938280000|2022-04-14 12:11:20|107.33|104.45|107.55|104.67|107.55|104.67|107.33|104.45|0
1649938290000|2022-04-14 12:11:30|107.44|104.56|107.88|105|107.88|105|107.44|104.56|0
1649938300000|2022-04-14 12:11:40|108|105.12|108|105.12|108|105.12|107.88|105|0
1649938310000|2022-04-14 12:11:50|107.88|105|107.88|105|107.88|105|107.77|104.89|0
1649938320000|2022-04-14 12:12:00|107.77|104.89|107.77|104.89|107.77|104.89|107.66|104.78|0
1649938330000|2022-04-14 12:12:10|107.88|105|107.77|104.89|107.88|105|107.77|104.89|0
1649938340000|2022-04-14 12:12:20|107.66|104.78|107.55|104.67|107.66|104.78|107.55|104.67|0
1649938350000|2022-04-14 12:12:30|107.44|104.56|107.33|104.45|107.44|104.56|107.33|104.45|0
1649938370000|2022-04-14 12:12:50|107.38|104.5|107.44|104.56|107.44|104.56|107.38|104.5|0
1649938380000|2022-04-14 12:13:00|107.33|104.45|107.33|104.45|107.44|104.56|107.33|104.45|0
1649938390000|2022-04-14 12:13:10|107.22|104.34|107.22|104.34|107.22|104.34|107.22|104.34|0
1649938400000|2022-04-14 12:13:20|107.27|104.39|107.44|104.56|107.44|104.56|107.27|104.39|0
1649938410000|2022-04-14 12:13:30|107.33|104.45|107.44|104.56|107.44|104.56|107.33|104.45|0
1649938420000|2022-04-14 12:13:40|107.33|104.45|107.44|104.56|107.44|104.56|107.33|104.45|0
1649938430000|2022-04-14 12:13:50|107.33|104.45|107.44|104.56|107.44|104.56|107.33|104.45|0
1649938440000|2022-04-14 12:14:00|107.55|104.67|107.44|104.56|107.55|104.67|107.44|104.56|0
1649938450000|2022-04-14 12:14:10|107.55|104.67|107.66|104.78|107.66|104.78|107.55|104.67|0
1649938470000|2022-04-14 12:14:30|107.6|104.72|107.55|104.67|107.6|104.72|107.55|104.67|0
1649938480000|2022-04-14 12:14:40|107.6|104.72|107.77|104.89|107.77|104.89|107.6|104.72|0
1649938490000|2022-04-14 12:14:50|107.66|104.78|107.66|104.78|107.66|104.78|107.66|104.78|0
1649938500000|2022-04-14 12:15:00|107.55|104.67|107.77|104.89|107.77|104.89|107.55|104.67|0
1649938510000|2022-04-14 12:15:10|107.66|104.78|107.77|104.89|107.77|104.89|107.55|104.67|0
1649938520000|2022-04-14 12:15:20|107.66|104.78|107.66|104.78|107.66|104.78|107.66|104.78|0
1649938530000|2022-04-14 12:15:30|107.77|104.89|107.77|104.89|107.77|104.89|107.77|104.89|0
1649938540000|2022-04-14 12:15:40|107.66|104.78|107.55|104.67|107.66|104.78|107.55|104.67|0
1649938550000|2022-04-14 12:15:50|107.66|104.78|107.66|104.78|107.66|104.78|107.66|104.78|0
1649938570000|2022-04-14 12:16:10|107.6|104.72|107.55|104.67|107.6|104.72|107.55|104.67|0
1649938580000|2022-04-14 12:16:20|107.66|104.78|107.66|104.78|107.66|104.78|107.66|104.78|0
1649938590000|2022-04-14 12:16:30|107.55|104.67|107.66|104.78|107.66|104.78|107.55|104.67|0
1649938600000|2022-04-14 12:16:40|107.6|104.72|107.55|104.67|107.6|104.72|107.44|104.56|0
1649938610000|2022-04-14 12:16:50|107.66|104.78|107.66|104.78|107.88|105|107.66|104.78|0
1649938620000|2022-04-14 12:17:00|107.55|104.67|107.22|104.34|107.55|104.67|107.22|104.34|0
1649938630000|2022-04-14 12:17:10|107.44|104.56|107.44|104.56|107.44|104.56|107.33|104.45|0
1649938640000|2022-04-14 12:17:20|107.55|104.67|107.82|104.94|107.82|104.94|107.55|104.67|0
1649938650000|2022-04-14 12:17:30|107.77|104.89|107.99|105.11|107.99|105.11|107.77|104.89|0
1649938660000|2022-04-14 12:17:40|108.1|105.22|107.99|105.11|108.1|105.22|107.99|105.11|0
1649938670000|2022-04-14 12:17:50|107.88|105|107.88|105|107.99|105.11|107.88|105|0
1649938680000|2022-04-14 12:18:00|107.99|105.11|107.99|105.11|107.99|105.11|107.99|105.11|0
1649938690000|2022-04-14 12:18:10|107.88|105|108.04|105.16|108.04|105.16|107.88|105|0
1649938700000|2022-04-14 12:18:20|107.99|105.11|108.1|105.22|108.1|105.22|107.99|105.11|0
1649938710000|2022-04-14 12:18:30|107.88|105|107.99|105.11|107.99|105.11|107.88|105|0
1649938720000|2022-04-14 12:18:40|107.88|105|107.93|105.05|107.93|105.05|107.88|105|0
1649938730000|2022-04-14 12:18:50|107.99|105.11|107.99|105.11|107.99|105.11|107.99|105.11|0
1649938740000|2022-04-14 12:19:00|108.1|105.22|108.21|105.33|108.21|105.33|108.1|105.22|0
1649938750000|2022-04-14 12:19:10|108.32|105.44|108.21|105.33|108.32|105.44|108.21|105.33|0
1649938760000|2022-04-14 12:19:20|108.32|105.44|108.21|105.33|108.32|105.44|108.21|105.33|0
1649938770000|2022-04-14 12:19:30|108.26|105.38|108.32|105.44|108.32|105.44|108.26|105.38|0
1649938780000|2022-04-14 12:19:40|108.21|105.33|108.21|105.33|108.21|105.33|108.21|105.33|0
1649938790000|2022-04-14 12:19:50|108.32|105.44|108.54|105.66|108.54|105.66|108.32|105.44|0
1649938800000|2022-04-14 12:20:00|108.43|105.55|108.32|105.44|108.43|105.55|108.32|105.44|0
1649938810000|2022-04-14 12:20:10|108.21|105.33|108.32|105.44|108.32|105.44|108.21|105.33|0
1649938820000|2022-04-14 12:20:20|108.21|105.33|108.43|105.55|108.54|105.66|108.21|105.33|0
1649938830000|2022-04-14 12:20:30|108.32|105.44|108.54|105.66|108.54|105.66|108.32|105.44|0
1649938850000|2022-04-14 12:20:50|108.66|105.78|108.65|105.77|108.66|105.78|108.65|105.77|0
1649938860000|2022-04-14 12:21:00|108.54|105.66|108.54|105.66|108.54|105.66|108.54|105.66|0
1649938870000|2022-04-14 12:21:10|108.43|105.55|108.65|105.77|108.65|105.77|108.43|105.55|0
1649938880000|2022-04-14 12:21:20|108.54|105.66|108.65|105.77|108.65|105.77|108.54|105.66|0
1649938900000|2022-04-14 12:21:40|108.54|105.66|108.54|105.66|108.6|105.72|108.54|105.66|0
1649938920000|2022-04-14 12:22:00|108.65|105.77|108.65|105.77|108.65|105.77|108.54|105.66|0
1649938930000|2022-04-14 12:22:10|108.77|105.89|108.77|105.89|108.77|105.89|108.77|105.89|0
1649938940000|2022-04-14 12:22:20|108.65|105.77|108.65|105.77|108.65|105.77|108.65|105.77|0
1649938950000|2022-04-14 12:22:30|108.77|105.89|108.65|105.77|108.77|105.89|108.54|105.66|0
1649938960000|2022-04-14 12:22:40|108.54|105.66|108.54|105.66|108.54|105.66|108.54|105.66|0
1649938970000|2022-04-14 12:22:50|108.65|105.77|108.65|105.77|108.65|105.77|108.65|105.77|0
1649938980000|2022-04-14 12:23:00|108.54|105.66|108.54|105.66|108.54|105.66|108.54|105.66|0
1649938990000|2022-04-14 12:23:10|108.43|105.55|108.43|105.55|108.43|105.55|108.43|105.55|0
1649939000000|2022-04-14 12:23:20|108.48|105.6|108.54|105.66|108.54|105.66|108.48|105.6|0
1649939010000|2022-04-14 12:23:30|108.48|105.6|108.43|105.55|108.54|105.66|108.43|105.55|0
1649939030000|2022-04-14 12:23:50|108.32|105.44|108.32|105.44|108.43|105.55|108.32|105.44|0
1649939040000|2022-04-14 12:24:00|108.21|105.33|108.21|105.33|108.21|105.33|108.1|105.22|0
1649939050000|2022-04-14 12:24:10|108.1|105.22|108.21|105.33|108.21|105.33|108.1|105.22|0
1649939060000|2022-04-14 12:24:20|108.32|105.44|108.43|105.55|108.43|105.55|108.32|105.44|0
1649939070000|2022-04-14 12:24:30|108.54|105.66|108.54|105.66|108.54|105.66|108.54|105.66|0
1649939080000|2022-04-14 12:24:40|108.48|105.6|108.43|105.55|108.48|105.6|108.43|105.55|0
1649939110000|2022-04-14 12:25:10|108.32|105.44|108.37|105.49|108.37|105.49|108.32|105.44|0
1649939120000|2022-04-14 12:25:20|108.32|105.44|108.32|105.44|108.32|105.44|108.32|105.44|0
1649939130000|2022-04-14 12:25:30|108.43|105.55|108.32|105.44|108.43|105.55|108.32|105.44|0
1649939140000|2022-04-14 12:25:40|108.43|105.55|108.43|105.55|108.43|105.55|108.43|105.55|0
1649939150000|2022-04-14 12:25:50|108.76|105.88|108.7|105.82|108.76|105.88|108.7|105.82|0
1649939160000|2022-04-14 12:26:00|108.76|105.88|108.76|105.88|108.76|105.88|108.76|105.88|0
1649939180000|2022-04-14 12:26:20|108.82|105.94|108.99|106.11|108.99|106.11|108.82|105.94|0
1649939190000|2022-04-14 12:26:30|108.87|105.99|108.76|105.88|108.87|105.99|108.76|105.88|0
1649939200000|2022-04-14 12:26:40|108.7|105.82|108.65|105.77|108.7|105.82|108.65|105.77|0
1649939210000|2022-04-14 12:26:50|108.54|105.66|108.54|105.66|108.54|105.66|108.54|105.66|0
1649939220000|2022-04-14 12:27:00|108.65|105.77|108.65|105.77|108.65|105.77|108.65|105.77|0
1649939230000|2022-04-14 12:27:10|109.36|106.48|109.36|106.48|109.36|106.48|109.36|106.48|0
1649939240000|2022-04-14 12:27:20|109.13|106.25|109.13|106.25|109.13|106.25|109.13|106.25|0
1649939250000|2022-04-14 12:27:30|109.24|106.36|107.77|104.89|109.24|106.36|107.77|104.89|0
1649939270000|2022-04-14 12:27:50|108.14|105.26|108.25|105.37|108.25|105.37|108.14|105.26|0
1649939290000|2022-04-14 12:28:10|108.14|105.26|108.14|105.26|108.14|105.26|108.14|105.26|0
1649939310000|2022-04-14 12:28:30|108.25|105.37|108.14|105.26|108.25|105.37|108.14|105.26|0
1649939320000|2022-04-14 12:28:40|108.19|105.31|108.14|105.26|108.19|105.31|108.14|105.26|0
1649939340000|2022-04-14 12:29:00|108.19|105.31|108.25|105.37|108.25|105.37|108.19|105.31|0
1649939350000|2022-04-14 12:29:10|108.31|105.43|108.31|105.43|108.31|105.43|108.31|105.43|0
1649939360000|2022-04-14 12:29:20|108.25|105.37|108.03|105.15|108.25|105.37|108.03|105.15|0
1649939380000|2022-04-14 12:29:40|107.92|105.04|107.92|105.04|107.92|105.04|107.92|105.04|0
1649939390000|2022-04-14 12:29:50|107.81|104.93|107.81|104.93|107.81|104.93|107.81|104.93|0
1649939400000|2022-04-14 12:30:00|108.03|105.15|107.92|105.04|108.03|105.15|107.92|105.04|0
1649939420000|2022-04-14 12:30:20|108.03|105.15|108.03|105.15|108.03|105.15|108.03|105.15|0
1649939430000|2022-04-14 12:30:30|107.97|105.09|108.03|105.15|108.03|105.15|107.92|105.04|0
1649939440000|2022-04-14 12:30:40|108.14|105.26|108.14|105.26|108.14|105.26|108.14|105.26|0
1649939450000|2022-04-14 12:30:50|108.36|105.48|108.47|105.59|108.58|105.7|108.36|105.48|0
1649939460000|2022-04-14 12:31:00|108.7|105.82|108.7|105.82|108.81|105.93|108.7|105.82|0
1649939470000|2022-04-14 12:31:10|108.47|105.59|108.36|105.48|108.47|105.59|108.25|105.37|0
1649939480000|2022-04-14 12:31:20|108.25|105.37|108.25|105.37|108.25|105.37|108.25|105.37|0
1649939490000|2022-04-14 12:31:30|107.81|104.93|107.92|105.04|107.92|105.04|107.7|104.82|0
1649939500000|2022-04-14 12:31:40|108.03|105.15|107.92|105.04|108.03|105.15|107.92|105.04|0
1649939510000|2022-04-14 12:31:50|108.03|105.15|108.08|105.2|108.08|105.2|108.03|105.15|0
1649939520000|2022-04-14 12:32:00|108.03|105.15|107.14|104.26|108.03|105.15|107.14|104.26|0
1649939530000|2022-04-14 12:32:10|107.25|104.37|107.25|104.37|107.25|104.37|107.19|104.31|0
1649939540000|2022-04-14 12:32:20|107.36|104.48|107.58|104.7|107.58|104.7|107.36|104.48|0
1649939550000|2022-04-14 12:32:30|107.69|104.81|107.69|104.81|107.69|104.81|107.69|104.81|0
1649939560000|2022-04-14 12:32:40|107.64|104.76|107.47|104.59|107.64|104.76|107.47|104.59|0
1649939570000|2022-04-14 12:32:50|107.36|104.48|107.25|104.37|107.36|104.48|107.25|104.37|0
1649939580000|2022-04-14 12:33:00|107.36|104.48|106.97|104.09|107.36|104.48|106.92|104.04|0
1649939590000|2022-04-14 12:33:10|106.92|104.04|107.14|104.26|107.25|104.37|106.92|104.04|0
1649939600000|2022-04-14 12:33:20|107.25|104.37|107.25|104.37|107.3|104.42|107.25|104.37|0
1649939610000|2022-04-14 12:33:30|107.36|104.48|107.36|104.48|107.36|104.48|107.36|104.48|0
1649939620000|2022-04-14 12:33:40|107.47|104.59|107.23|104.83|107.47|104.83|107.23|104.53|0
1649939630000|2022-04-14 12:33:50|107.29|104.89|107.12|104.72|107.34|104.94|107.12|104.72|0
1649939640000|2022-04-14 12:34:00|107.23|104.83|106.79|104.39|107.23|104.83|106.79|104.39|0
1649939650000|2022-04-14 12:34:10|106.84|104.44|106.68|104.28|106.84|104.44|106.68|104.28|0
1649939660000|2022-04-14 12:34:20|106.79|104.39|106.35|103.95|106.79|104.39|106.35|103.95|0
1649939670000|2022-04-14 12:34:30|106.46|104.06|106.13|103.73|106.46|104.06|106.13|103.73|0
1649939680000|2022-04-14 12:34:40|106.35|103.95|106.46|104.06|106.46|104.06|106.35|103.95|0
1649939700000|2022-04-14 12:35:00|106.57|104.17|106.51|104.11|106.57|104.17|106.46|104.06|0
1649939710000|2022-04-14 12:35:10|106.68|104.28|106.57|104.17|106.68|104.28|106.46|104.06|0
1649939720000|2022-04-14 12:35:20|106.35|103.95|106.24|103.84|106.35|103.95|106.24|103.84|0
1649939730000|2022-04-14 12:35:30|106.35|103.95|106.02|103.62|106.35|103.95|106.02|103.62|0
1649939740000|2022-04-14 12:35:40|105.91|103.51|105.8|103.4|105.91|103.51|105.69|103.29|0
1649939750000|2022-04-14 12:35:50|105.69|103.29|105.8|103.4|105.8|103.4|105.69|103.29|0
1649939760000|2022-04-14 12:36:00|105.91|103.51|105.8|103.4|105.91|103.51|105.8|103.4|0
1649939780000|2022-04-14 12:36:20|105.91|103.51|105.47|103.07|105.91|103.51|105.47|103.07|0
1649939790000|2022-04-14 12:36:30|105.58|103.18|106.13|103.73|106.13|103.73|105.58|103.18|0
1649939800000|2022-04-14 12:36:40|106.02|103.62|106.02|103.62|106.02|103.62|105.91|103.51|0
1649939810000|2022-04-14 12:36:50|106.13|103.73|106.13|103.73|106.24|103.84|106.13|103.73|0
1649939820000|2022-04-14 12:37:00|106.24|103.84|106.62|104.22|106.62|104.22|106.24|103.84|0
1649939830000|2022-04-14 12:37:10|106.57|104.17|106.57|104.17|106.57|104.17|106.46|104.06|0
1649939840000|2022-04-14 12:37:20|106.46|104.06|106.35|103.95|106.46|104.06|106.35|103.95|0
1649939850000|2022-04-14 12:37:30|106.24|103.84|106.18|103.78|106.24|103.84|106.18|103.78|0
1649939860000|2022-04-14 12:37:40|106.02|103.62|106.02|103.62|106.13|103.73|106.02|103.62|0
1649939870000|2022-04-14 12:37:50|106.13|103.73|106.07|103.67|106.13|103.73|106.07|103.67|0
1649939880000|2022-04-14 12:38:00|106.02|103.62|105.8|103.4|106.02|103.62|105.8|103.4|0
1649939890000|2022-04-14 12:38:10|105.58|103.18|105.36|102.96|105.69|103.29|105.36|102.96|0
1649939900000|2022-04-14 12:38:20|105.47|103.07|105.69|103.29|105.69|103.29|105.47|103.07|0
1649939910000|2022-04-14 12:38:30|105.91|103.51|106.24|103.84|106.24|103.84|105.91|103.51|0
1649939920000|2022-04-14 12:38:40|106.23|103.83|106.35|103.95|106.35|103.95|106.23|103.83|0
1649939930000|2022-04-14 12:38:50|106.29|103.89|106.46|104.06|106.46|104.06|106.29|103.89|0
1649939940000|2022-04-14 12:39:00|106.23|103.83|106.01|103.61|106.23|103.83|105.85|103.45|0
1649939950000|2022-04-14 12:39:10|106.12|103.72|106.07|103.67|106.18|103.78|106.07|103.67|0
1649939960000|2022-04-14 12:39:20|106.23|103.83|106.01|103.61|106.23|103.83|106.01|103.61|0
1649939970000|2022-04-14 12:39:30|105.9|103.5|105.9|103.5|106.07|103.67|105.9|103.5|0
1649939980000|2022-04-14 12:39:40|105.79|103.39|105.79|103.39|105.9|103.5|105.79|103.39|0
1649939990000|2022-04-14 12:39:50|105.47|103.07|105.36|102.96|105.52|103.12|105.36|102.96|0
1649940000000|2022-04-14 12:40:00|105.47|103.07|105.52|103.12|105.52|103.12|105.47|103.07|0
1649940010000|2022-04-14 12:40:10|105.57|103.17|105.68|103.28|105.68|103.28|105.57|103.17|0
1649940020000|2022-04-14 12:40:20|105.79|103.39|105.57|103.17|105.79|103.39|105.57|103.17|0
1649940030000|2022-04-14 12:40:30|105.47|103.07|105.36|102.96|105.47|103.07|105.36|102.96|0
1649940040000|2022-04-14 12:40:40|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1649940050000|2022-04-14 12:40:50|105.03|102.63|105.03|102.63|105.14|102.74|105.03|102.63|0
1649940060000|2022-04-14 12:41:00|104.86|102.46|105.36|102.96|105.36|102.96|104.86|102.46|0
1649940070000|2022-04-14 12:41:10|105.46|103.06|105.36|102.96|105.46|103.06|105.36|102.96|0
1649940080000|2022-04-14 12:41:20|105.46|103.06|105.35|102.95|105.46|103.06|105.35|102.95|0
1649940090000|2022-04-14 12:41:30|105.08|102.68|105.14|102.74|105.19|102.79|105.08|102.68|0
1649940100000|2022-04-14 12:41:40|104.97|102.57|104.81|102.41|105.14|102.74|104.81|102.41|0
1649940110000|2022-04-14 12:41:50|104.7|102.3|104.7|102.3|104.7|102.3|104.26|101.86|0
1649940120000|2022-04-14 12:42:00|104.59|102.19|104.59|102.19|104.59|102.19|104.59|102.19|0
1649940130000|2022-04-14 12:42:10|104.7|102.3|104.7|102.3|104.7|102.3|104.59|102.19|0
1649940140000|2022-04-14 12:42:20|105.03|102.63|104.92|102.52|105.03|102.63|104.92|102.52|0
1649940150000|2022-04-14 12:42:30|105.03|102.63|104.81|102.41|105.03|102.63|104.81|102.41|0
1649940160000|2022-04-14 12:42:40|105.03|102.63|104.92|102.52|105.03|102.63|104.81|102.41|0
1649940170000|2022-04-14 12:42:50|104.7|102.3|104.64|102.24|104.7|102.3|104.59|102.19|0
1649940180000|2022-04-14 12:43:00|104.7|102.3|105.03|102.63|105.03|102.63|104.7|102.3|0
1649940190000|2022-04-14 12:43:10|105.13|102.73|105.13|102.73|105.13|102.73|105.13|102.73|0
1649940210000|2022-04-14 12:43:30|105.24|102.84|105.13|102.73|105.24|102.84|105.13|102.73|0
1649940220000|2022-04-14 12:43:40|105.19|102.79|105.19|102.79|105.19|102.79|105.13|102.73|0
1649940230000|2022-04-14 12:43:50|105.13|102.73|105.13|102.73|105.13|102.73|105.03|102.63|0
1649940240000|2022-04-14 12:44:00|105.24|102.84|105.46|103.06|105.46|103.06|105.24|102.84|0
1649940250000|2022-04-14 12:44:10|105.35|102.95|105.13|102.73|105.35|102.95|105.13|102.73|0
1649940260000|2022-04-14 12:44:20|105.24|102.84|105.35|102.95|105.35|102.95|105.24|102.84|0
1649940270000|2022-04-14 12:44:30|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1649940280000|2022-04-14 12:44:40|105.57|103.17|105.24|102.84|105.57|103.17|105.24|102.84|0
1649940290000|2022-04-14 12:44:50|105.35|102.95|105.35|102.95|105.35|102.95|105.3|102.9|0
1649940300000|2022-04-14 12:45:00|105.46|103.06|105.57|103.17|105.57|103.17|105.46|103.06|0
1649940310000|2022-04-14 12:45:10|105.46|103.06|105.35|102.95|105.46|103.06|105.35|102.95|0
1649940320000|2022-04-14 12:45:20|105.46|103.06|105.35|102.95|105.46|103.06|105.35|102.95|0
1649940330000|2022-04-14 12:45:30|105.46|103.06|105.24|102.84|105.46|103.06|105.24|102.84|0
1649940340000|2022-04-14 12:45:40|105.35|102.95|105.57|103.17|105.62|103.22|105.24|102.84|0
1649940350000|2022-04-14 12:45:50|105.62|103.22|105.68|103.28|105.68|103.28|105.57|103.17|0
1649940360000|2022-04-14 12:46:00|105.62|103.22|105.68|103.28|105.68|103.28|105.57|103.17|0
1649940370000|2022-04-14 12:46:10|105.62|103.22|105.57|103.17|105.62|103.22|105.57|103.17|0
1649940380000|2022-04-14 12:46:20|105.68|103.28|105.9|103.5|105.9|103.5|105.68|103.28|0
1649940390000|2022-04-14 12:46:30|106.01|103.61|106.01|103.61|106.12|103.72|106.01|103.61|0
1649940400000|2022-04-14 12:46:40|105.95|103.55|105.95|103.55|106.01|103.61|105.95|103.55|0
1649940410000|2022-04-14 12:46:50|106.01|103.61|105.9|103.5|106.01|103.61|105.9|103.5|0
1649940420000|2022-04-14 12:47:00|105.84|103.44|105.9|103.5|105.9|103.5|105.79|103.39|0
1649940430000|2022-04-14 12:47:10|105.84|103.44|105.9|103.5|105.95|103.55|105.84|103.44|0
1649940440000|2022-04-14 12:47:20|105.84|103.44|105.46|103.06|105.84|103.44|105.46|103.06|0
1649940450000|2022-04-14 12:47:30|105.57|103.17|105.46|103.06|105.57|103.17|105.46|103.06|0
1649940460000|2022-04-14 12:47:40|105.35|102.95|105.02|102.62|105.35|102.95|105.02|102.62|0
1649940470000|2022-04-14 12:47:50|104.8|102.4|104.48|102.08|104.8|102.4|104.48|102.08|0
1649940480000|2022-04-14 12:48:00|104.37|101.97|104.26|101.86|104.37|101.97|104.26|101.86|0
1649940490000|2022-04-14 12:48:10|104.37|101.97|104.04|101.64|104.37|101.97|104.04|101.64|0
1649940500000|2022-04-14 12:48:20|104.15|101.75|104.26|101.86|104.26|101.86|104.15|101.75|0
1649940510000|2022-04-14 12:48:30|104.15|101.75|104.15|101.75|104.15|101.75|104.04|101.64|0
1649940520000|2022-04-14 12:48:40|104.37|101.97|104.59|102.19|104.8|102.4|104.37|101.97|0
1649940530000|2022-04-14 12:48:50|104.8|102.4|104.8|102.4|104.8|102.4|104.69|102.29|0
1649940540000|2022-04-14 12:49:00|104.86|102.46|105.07|102.67|105.07|102.67|104.86|102.46|0
1649940550000|2022-04-14 12:49:10|105.02|102.62|104.91|102.51|105.02|102.62|104.91|102.51|0
1649940560000|2022-04-14 12:49:20|104.96|102.56|104.8|102.4|104.96|102.56|104.8|102.4|0
1649940570000|2022-04-14 12:49:30|104.58|102.18|104.42|102.02|104.58|102.18|104.42|102.02|0
1649940580000|2022-04-14 12:49:40|104.48|102.08|104.64|102.24|104.69|102.29|104.48|102.08|0
1649940590000|2022-04-14 12:49:50|104.69|102.29|104.58|102.18|104.69|102.29|104.48|102.08|0
1649940600000|2022-04-14 12:50:00|104.48|102.08|104.8|102.4|104.8|102.4|104.48|102.08|0
1649940610000|2022-04-14 12:50:10|104.91|102.51|105.02|102.62|105.02|102.62|104.91|102.51|0
1649940620000|2022-04-14 12:50:20|104.91|102.51|105.02|102.62|105.02|102.62|104.91|102.51|0
1649940630000|2022-04-14 12:50:30|104.85|102.45|104.48|102.08|104.85|102.45|104.48|102.08|0
1649940640000|2022-04-14 12:50:40|104.37|101.97|104.42|102.02|104.42|102.02|104.37|101.97|0
1649940650000|2022-04-14 12:50:50|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1649940660000|2022-04-14 12:51:00|104.53|102.13|104.69|102.29|104.91|102.51|104.53|102.13|0
1649940670000|2022-04-14 12:51:10|104.8|102.4|104.91|102.51|105.02|102.62|104.8|102.4|0
1649940680000|2022-04-14 12:51:20|104.8|102.4|104.8|102.4|104.8|102.4|104.69|102.29|0
1649940690000|2022-04-14 12:51:30|104.91|102.51|105.02|102.62|105.02|102.62|104.91|102.51|0
1649940700000|2022-04-14 12:51:40|104.91|102.51|104.91|102.51|104.91|102.51|104.91|102.51|0
1649940710000|2022-04-14 12:51:50|104.8|102.4|104.69|102.29|104.8|102.4|104.69|102.29|0
1649940720000|2022-04-14 12:52:00|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1649940730000|2022-04-14 12:52:10|104.58|102.18|104.47|102.07|104.58|102.18|104.26|101.86|0
1649940740000|2022-04-14 12:52:20|104.26|101.86|104.36|101.96|104.36|101.96|104.26|101.86|0
1649940750000|2022-04-14 12:52:30|104.31|101.91|104.47|102.07|104.47|102.07|104.31|101.91|0
1649940760000|2022-04-14 12:52:40|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1649940770000|2022-04-14 12:52:50|104.74|102.34|104.58|102.18|104.74|102.34|104.58|102.18|0
1649940780000|2022-04-14 12:53:00|104.69|102.29|104.58|102.18|104.69|102.29|104.47|102.07|0
1649940790000|2022-04-14 12:53:10|104.47|102.07|104.26|101.86|104.47|102.07|104.26|101.86|0
1649940800000|2022-04-14 12:53:20|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1649940810000|2022-04-14 12:53:30|104.58|102.18|104.58|102.18|104.69|102.29|104.58|102.18|0
1649940820000|2022-04-14 12:53:40|104.47|102.07|104.47|102.07|104.47|102.07|104.36|101.96|0
1649940830000|2022-04-14 12:53:50|104.58|102.18|104.58|102.18|104.69|102.29|104.58|102.18|0
1649940840000|2022-04-14 12:54:00|104.63|102.23|104.91|102.51|104.91|102.51|104.63|102.23|0
1649940850000|2022-04-14 12:54:10|105.02|102.62|104.69|102.29|105.02|102.62|104.69|102.29|0
1649940860000|2022-04-14 12:54:20|104.8|102.4|104.8|102.4|104.8|102.4|104.69|102.29|0
1649940870000|2022-04-14 12:54:30|104.74|102.34|104.69|102.29|104.74|102.34|104.69|102.29|0
1649940880000|2022-04-14 12:54:40|104.8|102.4|104.69|102.29|104.8|102.4|104.69|102.29|0
1649940890000|2022-04-14 12:54:50|104.63|102.23|104.47|102.07|104.63|102.23|104.47|102.07|0
1649940900000|2022-04-14 12:55:00|104.52|102.12|104.36|101.96|104.52|102.12|104.36|101.96|0
1649940910000|2022-04-14 12:55:10|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1649940920000|2022-04-14 12:55:20|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1649940930000|2022-04-14 12:55:30|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1649940940000|2022-04-14 12:55:40|104.58|102.18|104.25|101.85|104.58|102.18|104.25|101.85|0
1649940950000|2022-04-14 12:55:50|104.2|101.8|104.25|101.85|104.25|101.85|104.2|101.8|0
1649940960000|2022-04-14 12:56:00|104.47|102.07|104.58|102.18|104.58|102.18|104.47|102.07|0
1649940970000|2022-04-14 12:56:10|104.69|102.29|104.47|102.07|104.69|102.29|104.47|102.07|0
1649940980000|2022-04-14 12:56:20|104.58|102.18|104.47|102.07|104.58|102.18|104.47|102.07|0
1649940990000|2022-04-14 12:56:30|104.36|101.96|104.69|102.29|104.69|102.29|104.36|101.96|0
1649941000000|2022-04-14 12:56:40|104.8|102.4|104.91|102.51|105.02|102.62|104.8|102.4|0
1649941010000|2022-04-14 12:56:50|104.8|102.4|104.58|102.18|104.8|102.4|104.58|102.18|0
1649941020000|2022-04-14 12:57:00|104.69|102.29|104.91|102.51|105.02|102.62|104.69|102.29|0
1649941030000|2022-04-14 12:57:10|104.8|102.4|104.8|102.4|104.85|102.45|104.8|102.4|0
1649941040000|2022-04-14 12:57:20|104.69|102.29|104.8|102.4|104.8|102.4|104.69|102.29|0
1649941050000|2022-04-14 12:57:30|104.91|102.51|104.74|102.34|104.91|102.51|104.74|102.34|0
1649941060000|2022-04-14 12:57:40|104.8|102.4|104.69|102.29|104.8|102.4|104.69|102.29|0
1649941070000|2022-04-14 12:57:50|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1649941080000|2022-04-14 12:58:00|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1649941090000|2022-04-14 12:58:10|104.58|102.18|104.47|102.07|104.58|102.18|104.47|102.07|0
1649941100000|2022-04-14 12:58:20|104.36|101.96|104.03|101.63|104.36|101.96|104.03|101.63|0
1649941110000|2022-04-14 12:58:30|104.14|101.74|104.25|101.85|104.25|101.85|104.14|101.74|0
1649941120000|2022-04-14 12:58:40|104.47|102.07|104.36|101.96|104.47|102.07|104.36|101.96|0
1649941130000|2022-04-14 12:58:50|104.25|101.85|104.03|101.63|104.25|101.85|104.03|101.63|0
1649941140000|2022-04-14 12:59:00|104.25|101.85|104.3|101.9|104.3|101.9|104.25|101.85|0
1649941150000|2022-04-14 12:59:10|104.36|101.96|104.25|101.85|104.36|101.96|104.25|101.85|0
1649941160000|2022-04-14 12:59:20|104.14|101.74|104.03|101.63|104.14|101.74|104.03|101.63|0
1649941170000|2022-04-14 12:59:30|103.98|101.58|103.49|101.09|103.98|101.58|103.49|101.09|0
1649941180000|2022-04-14 12:59:40|103.6|101.2|103.6|101.2|103.6|101.2|103.49|101.09|0
1649941190000|2022-04-14 12:59:50|103.71|101.31|103.71|101.31|103.71|101.31|103.65|101.25|0
1649941200000|2022-04-14 13:00:00|103.6|101.2|103.49|101.09|103.71|101.31|103.49|101.09|0
1649941210000|2022-04-14 13:00:10|103.6|101.2|103.6|101.2|103.6|101.2|103.6|101.2|0
1649941220000|2022-04-14 13:00:20|103.49|101.09|103.49|101.09|103.49|101.09|103.38|100.98|0
1649941230000|2022-04-14 13:00:30|103.38|100.98|103.43|101.03|103.43|101.03|103.38|100.98|0
1649941240000|2022-04-14 13:00:40|103.6|101.2|103.38|100.98|103.6|101.2|103.38|100.98|0
1649941250000|2022-04-14 13:00:50|103.49|101.09|102.95|100.55|103.49|101.09|102.95|100.55|0
1649941260000|2022-04-14 13:01:00|102.84|100.44|102.95|100.55|102.95|100.55|102.84|100.44|0
1649941270000|2022-04-14 13:01:10|103.17|100.77|103.06|100.66|103.17|100.77|103.06|100.66|0
1649941280000|2022-04-14 13:01:20|103.17|100.77|102.95|100.55|103.17|100.77|102.95|100.55|0
1649941290000|2022-04-14 13:01:30|103.06|100.66|103.17|100.77|103.17|100.77|103.06|100.66|0
1649941300000|2022-04-14 13:01:40|103.27|100.87|103.06|100.66|103.27|100.87|103.06|100.66|0
1649941310000|2022-04-14 13:01:50|103.17|100.77|103.17|100.77|103.27|100.87|103.17|100.77|0
1649941320000|2022-04-14 13:02:00|103.27|100.87|103.27|100.87|103.27|100.87|103.11|100.71|0
1649941330000|2022-04-14 13:02:10|103.17|100.77|103.17|100.77|103.17|100.77|103.17|100.77|0
1649941340000|2022-04-14 13:02:20|103.27|100.87|103.27|100.87|103.33|100.93|103.27|100.87|0
1649941350000|2022-04-14 13:02:30|103.17|100.77|103.38|100.98|103.38|100.98|103.17|100.77|0
1649941360000|2022-04-14 13:02:40|103.27|100.87|103.27|100.87|103.27|100.87|103.27|100.87|0
1649941370000|2022-04-14 13:02:50|103.38|100.98|103.38|100.98|103.38|100.98|103.38|100.98|0
1649941380000|2022-04-14 13:03:00|103.27|100.87|103.27|100.87|103.27|100.87|103.27|100.87|0
1649941390000|2022-04-14 13:03:10|103.38|100.98|103.49|101.09|103.49|101.09|103.38|100.98|0
1649941400000|2022-04-14 13:03:20|103.6|101.2|103.81|101.41|103.81|101.41|103.6|101.2|0
1649941410000|2022-04-14 13:03:30|103.71|101.31|104.03|101.63|104.03|101.63|103.71|101.31|0
1649941420000|2022-04-14 13:03:40|104.14|101.74|104.14|101.74|104.14|101.74|104.03|101.63|0
1649941430000|2022-04-14 13:03:50|104.03|101.63|104.14|101.74|104.14|101.74|104.03|101.63|0
1649941440000|2022-04-14 13:04:00|104.08|101.68|103.81|101.41|104.08|101.68|103.81|101.41|0
1649941450000|2022-04-14 13:04:10|103.92|101.52|103.81|101.41|103.92|101.52|103.81|101.41|0
1649941460000|2022-04-14 13:04:20|103.71|101.31|103.49|101.09|103.71|101.31|103.49|101.09|0
1649941470000|2022-04-14 13:04:30|103.38|100.98|103.6|101.2|103.6|101.2|103.38|100.98|0
1649941480000|2022-04-14 13:04:40|103.7|101.3|104.14|101.74|104.14|101.74|103.7|101.3|0
1649941490000|2022-04-14 13:04:50|104.25|101.85|104.46|102.06|104.46|102.06|104.25|101.85|0
1649941500000|2022-04-14 13:05:00|104.36|101.96|104.14|101.74|104.36|101.96|104.14|101.74|0
1649941510000|2022-04-14 13:05:10|104.25|101.85|103.86|101.46|104.25|101.85|103.86|101.46|0
1649941520000|2022-04-14 13:05:20|103.92|101.52|103.92|101.52|104.03|101.63|103.92|101.52|0
1649941530000|2022-04-14 13:05:30|104.03|101.63|104.03|101.63|104.03|101.63|104.03|101.63|0
1649941540000|2022-04-14 13:05:40|103.81|101.41|103.81|101.41|103.81|101.41|103.81|101.41|0
1649941550000|2022-04-14 13:05:50|103.92|101.52|103.81|101.41|103.92|101.52|103.81|101.41|0
1649941570000|2022-04-14 13:06:10|103.92|101.52|103.92|101.52|104.03|101.63|103.92|101.52|0
1649941580000|2022-04-14 13:06:20|104.03|101.63|104.03|101.63|104.03|101.63|103.92|101.52|0
1649941590000|2022-04-14 13:06:30|104.14|101.74|103.92|101.52|104.14|101.74|103.92|101.52|0
1649941600000|2022-04-14 13:06:40|103.81|101.41|103.92|101.52|103.92|101.52|103.81|101.41|0
1649941610000|2022-04-14 13:06:50|103.81|101.41|103.7|101.3|103.81|101.41|103.59|101.19|0
1649941620000|2022-04-14 13:07:00|103.76|101.36|103.7|101.3|103.76|101.36|103.7|101.3|0
1649941630000|2022-04-14 13:07:10|103.81|101.41|103.81|101.41|103.81|101.41|103.81|101.41|0
1649941640000|2022-04-14 13:07:20|103.7|101.3|103.81|101.41|103.81|101.41|103.7|101.3|0
1649941650000|2022-04-14 13:07:30|103.7|101.3|103.92|101.52|103.92|101.52|103.7|101.3|0
1649941660000|2022-04-14 13:07:40|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1649941670000|2022-04-14 13:07:50|104.25|101.85|104.46|102.06|104.46|102.06|104.25|101.85|0
1649941680000|2022-04-14 13:08:00|104.25|101.85|104.24|101.84|104.35|101.95|104.24|101.84|0
1649941690000|2022-04-14 13:08:10|104.19|101.79|104.24|101.84|104.24|101.84|104.19|101.79|0
1649941700000|2022-04-14 13:08:20|104.14|101.74|104.24|101.84|104.24|101.84|104.14|101.74|0
1649941710000|2022-04-14 13:08:30|104.35|101.95|104.35|101.95|104.46|102.06|104.35|101.95|0
1649941720000|2022-04-14 13:08:40|104.24|101.84|104.3|101.9|104.3|101.9|104.24|101.84|0
1649941730000|2022-04-14 13:08:50|104.24|101.84|104.46|102.06|104.46|102.06|104.24|101.84|0
1649941740000|2022-04-14 13:09:00|104.57|102.17|104.46|102.06|104.57|102.17|104.46|102.06|0
1649941750000|2022-04-14 13:09:10|104.41|102.01|104.14|101.74|104.41|102.01|104.14|101.74|0
1649941760000|2022-04-14 13:09:20|104.3|101.9|104.46|102.06|104.46|102.06|104.3|101.9|0
1649941770000|2022-04-14 13:09:30|104.35|101.95|104.46|102.06|104.46|102.06|104.35|101.95|0
1649941780000|2022-04-14 13:09:40|104.35|101.95|104.35|101.95|104.35|101.95|104.24|101.84|0
1649941790000|2022-04-14 13:09:50|104.3|101.9|104.46|102.06|104.46|102.06|104.3|101.9|0
1649941800000|2022-04-14 13:10:00|104.35|101.95|104.13|101.73|104.35|101.95|104.13|101.73|0
1649941810000|2022-04-14 13:10:10|104.24|101.84|104.46|102.06|104.46|102.06|104.24|101.84|0
1649941820000|2022-04-14 13:10:20|104.4|102|104.46|102.06|104.57|102.17|104.4|102|0
1649941830000|2022-04-14 13:10:30|104.57|102.17|104.68|102.28|104.68|102.28|104.57|102.17|0
1649941840000|2022-04-14 13:10:40|104.57|102.17|104.68|102.28|104.68|102.28|104.57|102.17|0
1649941850000|2022-04-14 13:10:50|104.46|102.06|104.68|102.28|104.68|102.28|104.46|102.06|0
1649941860000|2022-04-14 13:11:00|104.57|102.17|104.57|102.17|104.57|102.17|104.57|102.17|0
1649941870000|2022-04-14 13:11:10|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1649941880000|2022-04-14 13:11:20|104.57|102.17|104.57|102.17|104.57|102.17|104.46|102.06|0
1649941890000|2022-04-14 13:11:30|104.46|102.06|104.57|102.17|104.57|102.17|104.46|102.06|0
1649941900000|2022-04-14 13:11:40|104.68|102.28|104.51|102.11|104.68|102.28|104.51|102.11|0
1649941910000|2022-04-14 13:11:50|104.46|102.06|104.24|101.84|104.46|102.06|104.24|101.84|0
1649941920000|2022-04-14 13:12:00|104.19|101.79|104.13|101.73|104.24|101.84|104.13|101.73|0
1649941930000|2022-04-14 13:12:10|104.19|101.79|104.02|101.62|104.19|101.79|104.02|101.62|0
1649941940000|2022-04-14 13:12:20|103.92|101.52|104.02|101.62|104.02|101.62|103.92|101.52|0
1649941960000|2022-04-14 13:12:40|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1649941970000|2022-04-14 13:12:50|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1649941980000|2022-04-14 13:13:00|104.08|101.68|104.13|101.73|104.13|101.73|104.08|101.68|0
1649941990000|2022-04-14 13:13:10|104.18|101.78|104.18|101.78|104.18|101.78|104.18|101.78|0
1649942000000|2022-04-14 13:13:20|104.13|101.73|104.24|101.84|104.24|101.84|104.13|101.73|0
1649942010000|2022-04-14 13:13:30|104.13|101.73|104.24|101.84|104.24|101.84|104.13|101.73|0
1649942020000|2022-04-14 13:13:40|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1649942030000|2022-04-14 13:13:50|104.29|101.89|104.29|101.89|104.29|101.89|104.29|101.89|0
1649942040000|2022-04-14 13:14:00|104.24|101.84|104.24|101.84|104.24|101.84|104.13|101.73|0
1649942050000|2022-04-14 13:14:10|104.35|101.95|104.18|101.78|104.35|101.95|104.18|101.78|0
1649942060000|2022-04-14 13:14:20|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1649942070000|2022-04-14 13:14:30|104.08|101.68|104.08|101.68|104.08|101.68|104.08|101.68|0
1649942080000|2022-04-14 13:14:40|104.02|101.62|104.02|101.62|104.13|101.73|104.02|101.62|0
1649942090000|2022-04-14 13:14:50|104.24|101.84|104.24|101.84|104.35|101.95|104.24|101.84|0
1649942100000|2022-04-14 13:15:00|104.29|101.89|104.35|101.95|104.35|101.95|104.24|101.84|0
1649942110000|2022-04-14 13:15:10|104.24|101.84|104.24|101.84|104.29|101.89|104.24|101.84|0
1649942120000|2022-04-14 13:15:20|104.35|101.95|104.24|101.84|104.35|101.95|104.24|101.84|0
1649942130000|2022-04-14 13:15:30|104.13|101.73|104.02|101.62|104.13|101.73|104.02|101.62|0
1649942140000|2022-04-14 13:15:40|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1649942170000|2022-04-14 13:16:10|104.18|101.78|104.35|101.95|104.35|101.95|104.18|101.78|0
1649942180000|2022-04-14 13:16:20|104.24|101.84|104.24|101.84|104.24|101.84|104.24|101.84|0
1649942190000|2022-04-14 13:16:30|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1649942200000|2022-04-14 13:16:40|104.02|101.62|104.13|101.73|104.13|101.73|104.02|101.62|0
1649942210000|2022-04-14 13:16:50|104.24|101.84|104.02|101.62|104.24|101.84|104.02|101.62|0
1649942220000|2022-04-14 13:17:00|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1649942230000|2022-04-14 13:17:10|104.24|101.84|104.35|101.95|104.35|101.95|104.24|101.84|0
1649942240000|2022-04-14 13:17:20|104.46|102.06|104.46|102.06|104.46|102.06|104.35|101.95|0
1649942250000|2022-04-14 13:17:30|104.56|102.16|104.46|102.06|104.56|102.16|104.46|102.06|0
1649942260000|2022-04-14 13:17:40|104.56|102.16|104.67|102.27|104.67|102.27|104.56|102.16|0
1649942270000|2022-04-14 13:17:50|104.78|102.38|104.67|102.27|104.78|102.38|104.67|102.27|0
1649942280000|2022-04-14 13:18:00|104.78|102.38|105.11|102.71|105.11|102.71|104.78|102.38|0
1649942290000|2022-04-14 13:18:10|105.22|102.82|105.22|102.82|105.22|102.82|105.22|102.82|0
1649942300000|2022-04-14 13:18:20|105.33|102.93|105.66|103.26|105.66|103.26|105.33|102.93|0
1649942310000|2022-04-14 13:18:30|105.55|103.15|105.66|103.26|105.66|103.26|105.55|103.15|0
1649942320000|2022-04-14 13:18:40|105.77|103.37|105.82|103.42|105.82|103.42|105.77|103.37|0
1649942330000|2022-04-14 13:18:50|105.66|103.26|105.88|103.48|105.88|103.48|105.66|103.26|0
1649942340000|2022-04-14 13:19:00|105.99|103.59|105.88|103.48|105.99|103.59|105.88|103.48|0
1649942350000|2022-04-14 13:19:10|105.99|103.59|105.88|103.48|105.99|103.59|105.88|103.48|0
1649942360000|2022-04-14 13:19:20|105.99|103.59|105.99|103.59|105.99|103.59|105.88|103.48|0
1649942370000|2022-04-14 13:19:30|105.88|103.48|105.93|103.53|105.99|103.59|105.88|103.48|0
1649942380000|2022-04-14 13:19:40|105.99|103.59|105.99|103.59|105.99|103.59|105.88|103.48|0
1649942390000|2022-04-14 13:19:50|105.88|103.48|106.1|103.7|106.1|103.7|105.88|103.48|0
1649942400000|2022-04-14 13:20:00|105.99|103.59|106.1|103.7|106.1|103.7|105.99|103.59|0
1649942410000|2022-04-14 13:20:10|106.21|103.81|106.37|103.97|106.37|103.97|106.21|103.81|0
1649942420000|2022-04-14 13:20:20|106.43|104.03|106.32|103.92|106.43|104.03|106.21|103.81|0
1649942430000|2022-04-14 13:20:30|106.43|104.03|106.32|103.92|106.43|104.03|106.32|103.92|0
1649942440000|2022-04-14 13:20:40|106.09|103.69|106.31|103.91|106.31|103.91|106.09|103.69|0
1649942450000|2022-04-14 13:20:50|106.26|103.86|106.31|103.91|106.31|103.91|106.2|103.8|0
1649942470000|2022-04-14 13:21:10|106.2|103.8|106.09|103.69|106.2|103.8|106.09|103.69|0
1649942480000|2022-04-14 13:21:20|106.2|103.8|106.2|103.8|106.2|103.8|106.2|103.8|0
1649942490000|2022-04-14 13:21:30|106.09|103.69|106.09|103.69|106.09|103.69|105.98|103.58|0
1649942500000|2022-04-14 13:21:40|106.04|103.64|106.2|103.8|106.2|103.8|106.04|103.64|0
1649942510000|2022-04-14 13:21:50|106.42|104.02|106.37|103.97|106.42|104.02|106.31|103.91|0
1649942520000|2022-04-14 13:22:00|106.53|104.13|106.42|104.02|106.53|104.13|106.31|103.91|0
1649942530000|2022-04-14 13:22:10|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1649942540000|2022-04-14 13:22:20|106.37|103.97|106.31|103.91|106.37|103.97|106.31|103.91|0
1649942550000|2022-04-14 13:22:30|106.37|103.97|106.31|103.91|106.37|103.97|106.31|103.91|0
1649942560000|2022-04-14 13:22:40|106.42|104.02|106.31|103.91|106.42|104.02|106.31|103.91|0
1649942570000|2022-04-14 13:22:50|106.37|103.97|106.31|103.91|106.37|103.97|106.31|103.91|0
1649942580000|2022-04-14 13:23:00|106.2|103.8|106.15|103.75|106.2|103.8|106.09|103.69|0
1649942590000|2022-04-14 13:23:10|106.09|103.69|106.31|103.91|106.31|103.91|106.09|103.69|0
1649942600000|2022-04-14 13:23:20|106.2|103.8|106.2|103.8|106.26|103.86|106.2|103.8|0
1649942610000|2022-04-14 13:23:30|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1649942620000|2022-04-14 13:23:40|106.26|103.86|106.31|103.91|106.31|103.91|106.2|103.8|0
1649942640000|2022-04-14 13:24:00|106.37|103.97|106.42|104.02|106.42|104.02|106.37|103.97|0
1649942650000|2022-04-14 13:24:10|106.53|104.13|106.48|104.08|106.53|104.13|106.42|104.02|0
1649942660000|2022-04-14 13:24:20|106.53|104.13|106.48|104.08|106.53|104.13|106.48|104.08|0
1649942670000|2022-04-14 13:24:30|106.53|104.13|106.53|104.13|106.53|104.13|106.42|104.02|0
1649942680000|2022-04-14 13:24:40|106.64|104.24|106.59|104.19|106.64|104.24|106.59|104.19|0
1649942690000|2022-04-14 13:24:50|106.53|104.13|106.42|104.02|106.53|104.13|106.42|104.02|0
1649942700000|2022-04-14 13:25:00|105.87|103.47|106.31|103.91|106.31|103.91|105.87|103.47|0
1649942710000|2022-04-14 13:25:10|106.09|103.69|106.09|103.69|106.31|103.91|106.09|103.69|0
1649942720000|2022-04-14 13:25:20|106.2|103.8|106.75|104.35|106.75|104.35|106.09|103.69|0
1649942730000|2022-04-14 13:25:30|106.97|104.57|107.42|105.02|107.42|105.02|106.97|104.57|0
1649942740000|2022-04-14 13:25:40|107.53|105.13|107.86|105.46|107.86|105.46|107.53|105.13|0
1649942750000|2022-04-14 13:25:50|107.97|105.57|108.08|105.68|108.19|105.79|107.97|105.57|0
1649942760000|2022-04-14 13:26:00|108.42|106.02|108.31|105.91|108.42|106.02|108.31|105.91|0
1649942770000|2022-04-14 13:26:10|108.53|106.13|108.31|105.91|108.64|106.24|108.31|105.91|0
1649942790000|2022-04-14 13:26:30|108.3|105.9|108.42|106.02|108.42|106.02|108.3|105.9|0
1649942800000|2022-04-14 13:26:40|108.53|106.13|108.42|106.02|108.53|106.13|108.42|106.02|0
1649942810000|2022-04-14 13:26:50|108.53|106.13|108.42|106.02|108.53|106.13|108.42|106.02|0
1649942820000|2022-04-14 13:27:00|108.3|105.9|108.19|105.79|108.3|105.9|108.19|105.79|0
1649942830000|2022-04-14 13:27:10|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1649942840000|2022-04-14 13:27:20|107.97|105.57|107.97|105.57|107.97|105.57|107.97|105.57|0
1649942850000|2022-04-14 13:27:30|107.91|105.51|108.08|105.68|108.08|105.68|107.91|105.51|0
1649942860000|2022-04-14 13:27:40|107.97|105.57|107.75|105.35|107.97|105.57|107.75|105.35|0
1649942870000|2022-04-14 13:27:50|107.53|105.13|108.08|105.68|108.08|105.68|107.53|105.13|0
1649942880000|2022-04-14 13:28:00|107.86|105.46|107.97|105.57|107.97|105.57|107.75|105.35|0
1649942890000|2022-04-14 13:28:10|108.08|105.68|107.97|105.57|108.08|105.68|107.86|105.46|0
1649942900000|2022-04-14 13:28:20|107.91|105.51|107.53|105.13|107.91|105.51|107.53|105.13|0
1649942910000|2022-04-14 13:28:30|107.47|105.07|107.53|105.13|107.53|105.13|107.47|105.07|0
1649942920000|2022-04-14 13:28:40|107.41|105.01|107.86|105.46|107.86|105.46|107.41|105.01|0
1649942930000|2022-04-14 13:28:50|107.97|105.57|107.75|105.35|107.97|105.57|107.75|105.35|0
1649942940000|2022-04-14 13:29:00|107.86|105.46|108.19|105.79|108.19|105.79|107.86|105.46|0
1649942950000|2022-04-14 13:29:10|108.08|105.68|108.3|105.9|108.3|105.9|107.97|105.57|0
1649942960000|2022-04-14 13:29:20|108.19|105.79|108.08|105.68|108.3|105.9|108.08|105.68|0
1649942970000|2022-04-14 13:29:30|108.19|105.79|108.3|105.9|108.3|105.9|108.19|105.79|0
1649942980000|2022-04-14 13:29:40|108.64|106.24|108.97|106.57|108.97|106.57|108.53|106.13|0
1649942990000|2022-04-14 13:29:50|109.31|106.91|109.42|107.02|109.42|107.02|109.08|106.68|0
1649943000000|2022-04-14 13:30:00|109.53|107.13|110.1|107.7|110.1|107.7|109.53|107.13|0
1649943010000|2022-04-14 13:30:10|110.04|107.64|111.22|108.82|111.22|108.82|110.04|107.64|0
1649943020000|2022-04-14 13:30:20|109.87|107.47|110.32|107.92|110.32|107.92|109.76|107.36|0
1649943030000|2022-04-14 13:30:30|110.09|107.69|110.66|108.26|110.66|108.26|110.09|107.69|0
1649943040000|2022-04-14 13:30:40|110.88|108.48|110.55|108.15|110.88|108.48|110.55|108.15|0
1649943050000|2022-04-14 13:30:50|110.66|108.26|110.66|108.26|110.66|108.26|110.55|108.15|0
1649943060000|2022-04-14 13:31:00|110.43|108.03|110.32|107.92|110.43|108.03|110.32|107.92|0
1649943070000|2022-04-14 13:31:10|109.98|107.58|110.32|107.92|110.32|107.92|109.98|107.58|0
1649943080000|2022-04-14 13:31:20|110.43|108.03|111.22|108.82|111.22|108.82|110.43|108.03|0
1649943090000|2022-04-14 13:31:30|111|108.6|111.22|108.82|111.22|108.82|111|108.6|0
1649943100000|2022-04-14 13:31:40|111.34|108.94|111.11|108.71|111.34|108.94|110.66|108.26|0
1649943110000|2022-04-14 13:31:50|110.77|108.37|110.77|108.37|110.77|108.37|110.71|108.31|0
1649943120000|2022-04-14 13:32:00|111.11|108.71|110.77|108.37|111.11|108.71|110.43|108.03|0
1649943130000|2022-04-14 13:32:10|111.22|108.82|110.77|108.37|111.22|108.82|110.77|108.37|0
1649943140000|2022-04-14 13:32:20|110.54|108.14|111.11|108.71|111.11|108.71|110.54|108.14|0
1649943150000|2022-04-14 13:32:30|110.88|108.48|111|108.6|111|108.6|110.88|108.48|0
1649943160000|2022-04-14 13:32:40|110.88|108.48|110.88|108.48|110.88|108.48|110.77|108.37|0
1649943170000|2022-04-14 13:32:50|110.54|108.14|110.88|108.48|111|108.6|110.54|108.14|0
1649943180000|2022-04-14 13:33:00|110.66|108.26|110.66|108.26|110.77|108.37|110.66|108.26|0
1649943190000|2022-04-14 13:33:10|110.6|108.2|111|108.6|111|108.6|110.6|108.2|0
1649943200000|2022-04-14 13:33:20|111.11|108.71|111.22|108.82|111.34|108.94|111|108.6|0
1649943210000|2022-04-14 13:33:30|111.05|108.65|110.88|108.48|111.45|109.05|110.88|108.48|0
1649943220000|2022-04-14 13:33:40|111|108.6|110.77|108.37|111|108.6|110.77|108.37|0
1649943230000|2022-04-14 13:33:50|110.82|108.42|110.43|108.03|110.82|108.42|110.43|108.03|0
1649943240000|2022-04-14 13:34:00|110.54|108.14|110.77|108.37|110.77|108.37|110.54|108.14|0
1649943250000|2022-04-14 13:34:10|110.88|108.48|110.66|108.26|110.88|108.48|110.66|108.26|0
1649943260000|2022-04-14 13:34:20|110.43|108.03|111.34|108.94|111.34|108.94|110.43|108.03|0
1649943270000|2022-04-14 13:34:30|111.45|109.05|111.9|109.5|111.9|109.5|111.34|108.94|0
1649943280000|2022-04-14 13:34:40|112.36|109.96|112.82|110.42|112.82|110.42|112.13|109.73|0
1649943290000|2022-04-14 13:34:50|112.59|110.19|113.04|110.64|113.04|110.64|112.59|110.19|0
1649943300000|2022-04-14 13:35:00|113.39|110.99|114.54|112.14|114.54|112.14|113.39|110.99|0
1649943310000|2022-04-14 13:35:10|114.19|111.79|113.85|111.45|114.19|111.79|113.85|111.45|0
1649943320000|2022-04-14 13:35:20|113.62|111.22|113.96|111.56|113.96|111.56|113.62|111.22|0
1649943330000|2022-04-14 13:35:30|114.54|112.14|114.66|112.26|114.66|112.26|114.42|112.02|0
1649943340000|2022-04-14 13:35:40|114.42|112.02|115.47|113.07|115.47|113.07|113.85|111.45|0
1649943350000|2022-04-14 13:35:50|115.35|112.95|113.96|111.56|115.35|112.95|113.61|111.21|0
1649943360000|2022-04-14 13:36:00|113.84|111.44|113.22|110.82|113.84|111.44|113.22|110.82|0
1649943370000|2022-04-14 13:36:10|112.87|110.47|112.42|110.02|112.99|110.59|112.42|110.02|0
1649943380000|2022-04-14 13:36:20|112.53|110.13|112.3|109.9|112.53|110.13|112.3|109.9|0
1649943390000|2022-04-14 13:36:30|112.53|110.13|112.42|110.02|112.53|110.13|112.42|110.02|0
1649943400000|2022-04-14 13:36:40|112.53|110.13|111.17|108.77|112.53|110.13|111.17|108.77|0
1649943410000|2022-04-14 13:36:50|110.94|108.54|111.05|108.65|111.22|108.82|110.94|108.54|0
1649943420000|2022-04-14 13:37:00|111.17|108.77|111.39|108.99|111.39|108.99|111.17|108.77|0
1649943430000|2022-04-14 13:37:10|111.28|108.88|110.94|108.54|111.39|108.99|110.94|108.54|0
1649943440000|2022-04-14 13:37:20|111.05|108.65|111.51|109.11|111.51|109.11|111.05|108.65|0
1649943450000|2022-04-14 13:37:30|111.39|108.99|111.16|108.76|111.39|108.99|111.16|108.76|0
1649943460000|2022-04-14 13:37:40|111.4|108.52|111.29|108.41|111.4|108.52|111.29|108.41|0
1649943470000|2022-04-14 13:37:50|111.18|108.3|111.18|108.3|111.18|108.3|111.06|108.18|0
1649943480000|2022-04-14 13:38:00|111.06|108.18|110.95|108.07|111.06|108.18|110.83|107.95|0
1649943490000|2022-04-14 13:38:10|111.06|108.18|110.6|107.72|111.06|108.18|110.6|107.72|0
1649943500000|2022-04-14 13:38:20|110.83|107.95|110.15|107.27|110.83|107.95|110.15|107.27|0
1649943510000|2022-04-14 13:38:30|110.38|107.5|110.15|107.27|110.38|107.5|109.7|106.82|0
1649943520000|2022-04-14 13:38:40|110.04|107.16|110.15|107.27|110.15|107.27|110.04|107.16|0
1649943530000|2022-04-14 13:38:50|109.92|107.04|109.92|107.04|110.04|107.16|109.92|107.04|0
1649943540000|2022-04-14 13:39:00|109.75|106.87|109.47|106.59|109.75|106.87|109.24|106.36|0
1649943550000|2022-04-14 13:39:10|109.24|106.36|109.02|106.14|109.24|106.36|108.79|105.91|0
1649943560000|2022-04-14 13:39:20|108.9|106.02|108.68|105.8|108.9|106.02|108.68|105.8|0
1649943570000|2022-04-14 13:39:30|108.34|105.46|108.23|105.35|108.34|105.46|108.23|105.35|0
1649943580000|2022-04-14 13:39:40|108.34|105.46|108.51|105.63|108.51|105.63|108.34|105.46|0
1649943590000|2022-04-14 13:39:50|108.23|105.35|108.11|105.23|108.23|105.35|108.11|105.23|0
1649943600000|2022-04-14 13:40:00|108.45|105.57|109.02|106.14|109.02|106.14|108.45|105.57|0
1649943610000|2022-04-14 13:40:10|108.56|105.68|107.44|104.56|108.56|105.68|107.44|104.56|0
1649943620000|2022-04-14 13:40:20|107.11|104.23|107.22|104.34|107.44|104.56|107.11|104.23|0
1649943630000|2022-04-14 13:40:30|107.11|104.23|107.11|104.23|107.11|104.23|107.11|104.23|0
1649943640000|2022-04-14 13:40:40|107.44|104.56|107|104.12|107.44|104.56|107|104.12|0
1649943650000|2022-04-14 13:40:50|106.88|104|106.55|103.67|107.11|104.23|106.55|103.67|0
1649943660000|2022-04-14 13:41:00|106.33|103.45|106.44|103.56|106.44|103.56|106.33|103.45|0
1649943670000|2022-04-14 13:41:10|106.22|103.34|106.33|103.45|106.33|103.45|106.1|103.22|0
1649943680000|2022-04-14 13:41:20|106.22|103.34|106.33|103.45|106.44|103.56|105.99|103.11|0
1649943690000|2022-04-14 13:41:30|106.44|103.56|106.44|103.56|106.44|103.56|106.38|103.5|0
1649943700000|2022-04-14 13:41:40|106.33|103.45|106.66|103.78|106.66|103.78|106.33|103.45|0
1649943710000|2022-04-14 13:41:50|106.88|104|107.11|104.23|107.11|104.23|106.77|103.89|0
1649943720000|2022-04-14 13:42:00|107.33|104.45|107.11|104.23|107.33|104.45|107.11|104.23|0
1649943730000|2022-04-14 13:42:10|107.44|104.56|107.22|104.34|107.44|104.56|107.22|104.34|0
1649943740000|2022-04-14 13:42:20|107.33|104.45|107.22|104.34|107.55|104.67|107.22|104.34|0
1649943750000|2022-04-14 13:42:30|107.33|104.45|106.99|104.11|107.33|104.45|106.99|104.11|0
1649943760000|2022-04-14 13:42:40|107.11|104.23|107.11|104.23|107.33|104.45|107.11|104.23|0
1649943770000|2022-04-14 13:42:50|106.88|104|106.44|103.56|106.88|104|106.44|103.56|0
1649943780000|2022-04-14 13:43:00|106.55|103.67|105.77|102.89|106.55|103.67|105.66|102.78|0
1649943790000|2022-04-14 13:43:10|106.1|103.22|106.05|103.17|106.1|103.22|105.88|103|0
1649943800000|2022-04-14 13:43:20|106.44|103.56|106.44|103.56|106.44|103.56|106.33|103.45|0
1649943810000|2022-04-14 13:43:30|106.55|103.67|106.33|103.45|106.55|103.67|106.33|103.45|0
1649943820000|2022-04-14 13:43:40|106.55|103.67|106.21|103.33|106.55|103.67|106.21|103.33|0
1649943830000|2022-04-14 13:43:50|106.1|103.22|105.99|103.11|106.1|103.22|105.44|102.56|0
1649943840000|2022-04-14 13:44:00|105.88|103|105.44|102.56|105.88|103|105.33|102.45|0
1649943850000|2022-04-14 13:44:10|105.22|102.34|105.11|102.23|105.22|102.34|105.11|102.23|0
1649943860000|2022-04-14 13:44:20|105.33|102.45|105.44|102.56|105.44|102.56|105.33|102.45|0
1649943870000|2022-04-14 13:44:30|105.33|102.45|105.11|102.23|105.33|102.45|105.11|102.23|0
1649943880000|2022-04-14 13:44:40|104.94|102.06|104.45|101.57|104.94|102.06|104.45|101.57|0
1649943890000|2022-04-14 13:44:50|104.12|101.24|103.68|100.8|104.12|101.24|103.68|100.8|0
1649943900000|2022-04-14 13:45:00|103.79|100.91|103.57|100.69|103.79|100.91|103.46|100.58|0
1649943910000|2022-04-14 13:45:10|103.68|100.8|104.01|101.13|104.01|101.13|103.68|100.8|0
1649943920000|2022-04-14 13:45:20|103.9|101.02|104.12|101.24|104.34|101.46|103.9|101.02|0
1649943930000|2022-04-14 13:45:30|104.45|101.57|104.67|101.79|104.67|101.79|104.45|101.57|0
1649943940000|2022-04-14 13:45:40|104.78|101.9|104.56|101.68|104.78|101.9|104.56|101.68|0
1649943950000|2022-04-14 13:45:50|104.67|101.79|105|102.12|105|102.12|104.56|101.68|0
1649943960000|2022-04-14 13:46:00|104.89|102.01|104.78|101.9|104.89|102.01|104.67|101.79|0
1649943970000|2022-04-14 13:46:10|104.67|101.79|104.67|101.79|104.78|101.9|104.45|101.57|0
1649943980000|2022-04-14 13:46:20|104.78|101.9|104.72|101.84|104.78|101.9|104.45|101.57|0
1649943990000|2022-04-14 13:46:30|104.83|101.95|104.78|101.9|104.83|101.95|104.56|101.68|0
1649944000000|2022-04-14 13:46:40|105|102.12|105|102.12|105|102.12|104.78|101.9|0
1649944010000|2022-04-14 13:46:50|104.89|102.01|104.77|101.89|104.89|102.01|104.77|101.89|0
1649944020000|2022-04-14 13:47:00|105.11|102.23|104.5|101.62|105.22|102.34|104.5|101.62|0
1649944030000|2022-04-14 13:47:10|104.34|101.46|104.01|101.13|104.34|101.46|104.01|101.13|0
1649944040000|2022-04-14 13:47:20|103.9|101.02|103.24|100.36|103.9|101.02|103.24|100.36|0
1649944050000|2022-04-14 13:47:30|103.68|100.8|103.79|100.91|103.79|100.91|103.4|100.52|0
1649944060000|2022-04-14 13:47:40|103.9|101.02|103.9|101.02|104.01|101.13|103.9|101.02|0
1649944070000|2022-04-14 13:47:50|104.01|101.13|103.68|100.8|104.01|101.13|103.57|100.69|0
1649944080000|2022-04-14 13:48:00|103.57|100.69|102.91|100.03|103.57|100.69|102.91|100.03|0
1649944090000|2022-04-14 13:48:10|102.81|99.93|102.48|99.6|102.81|99.93|102.48|99.6|0
1649944100000|2022-04-14 13:48:20|102.26|99.38|102.15|99.27|102.26|99.38|101.94|99.06|0
1649944110000|2022-04-14 13:48:30|102.31|99.43|102.37|99.49|102.37|99.49|102.31|99.43|0
1649944120000|2022-04-14 13:48:40|101.94|99.06|101.94|99.06|102.05|99.17|101.94|99.06|0
1649944130000|2022-04-14 13:48:50|102.05|99.17|102.05|99.17|102.05|99.17|101.83|98.95|0
1649944140000|2022-04-14 13:49:00|101.61|98.73|101.72|98.84|101.72|98.84|101.61|98.73|0
1649944150000|2022-04-14 13:49:10|101.94|99.06|102.37|99.49|102.37|99.49|101.94|99.06|0
1649944160000|2022-04-14 13:49:20|102.26|99.38|101.94|99.06|102.26|99.38|101.94|99.06|0
1649944170000|2022-04-14 13:49:30|102.05|99.17|102.37|99.49|102.37|99.49|102.05|99.17|0
1649944180000|2022-04-14 13:49:40|102.59|99.71|101.96|99.08|105.62|102.74|101.96|99.08|0
1649944190000|2022-04-14 13:49:50|101.9|99.02|102.34|99.46|102.39|99.51|101.9|99.02|0
1649944200000|2022-04-14 13:50:00|102.5|99.62|102.5|99.62|102.72|99.84|102.39|99.51|0
1649944210000|2022-04-14 13:50:10|102.28|99.4|101.96|99.08|102.28|99.4|101.96|99.08|0
1649944220000|2022-04-14 13:50:20|102.07|99.19|102.23|99.35|102.23|99.35|102.07|99.19|0
1649944230000|2022-04-14 13:50:30|101.96|99.08|101.53|98.65|101.96|99.08|101.42|98.54|0
1649944240000|2022-04-14 13:50:40|101.42|98.54|101.52|98.64|101.53|98.65|101.42|98.54|0
1649944250000|2022-04-14 13:50:50|101.85|98.97|101.96|99.08|101.96|99.08|101.85|98.97|0
1649944260000|2022-04-14 13:51:00|101.85|98.97|101.63|98.75|101.96|99.08|101.63|98.75|0
1649944270000|2022-04-14 13:51:10|101.52|98.64|101.52|98.64|101.85|98.97|101.52|98.64|0
1649944280000|2022-04-14 13:51:20|101.42|98.54|101.52|98.64|101.52|98.64|101.31|98.43|0
1649944290000|2022-04-14 13:51:30|101.74|98.86|102.07|99.19|102.07|99.19|101.74|98.86|0
1649944300000|2022-04-14 13:51:40|101.96|99.08|101.68|98.8|101.96|99.08|101.68|98.8|0
1649944310000|2022-04-14 13:51:50|101.42|98.54|100.56|97.68|101.42|98.54|100.56|97.68|0
1649944320000|2022-04-14 13:52:00|100.34|97.46|100.34|97.46|100.34|97.46|100.23|97.35|0
1649944330000|2022-04-14 13:52:10|100.23|97.35|100.34|97.46|100.34|97.46|100.23|97.35|0
1649944340000|2022-04-14 13:52:20|100.23|97.35|99.81|96.93|100.23|97.35|99.81|96.93|0
1649944350000|2022-04-14 13:52:30|99.75|96.87|100.13|97.25|100.13|97.25|99.75|96.87|0
1649944360000|2022-04-14 13:52:40|100.23|97.35|100.18|97.3|100.34|97.46|100.13|97.25|0
1649944370000|2022-04-14 13:52:50|100.34|97.46|100.13|97.25|100.34|97.46|100.13|97.25|0
1649944380000|2022-04-14 13:53:00|99.86|96.98|99.91|97.03|100.13|97.25|99.86|96.98|0
1649944390000|2022-04-14 13:53:10|100.02|97.14|100.02|97.14|100.13|97.25|99.81|96.93|0
1649944400000|2022-04-14 13:53:20|100.13|97.25|99.7|96.82|100.13|97.25|99.7|96.82|0
1649944410000|2022-04-14 13:53:30|99.21|96.33|99|96.12|99.21|96.33|99|96.12|0
1649944420000|2022-04-14 13:53:40|99.16|96.28|100.88|98|100.88|98|99.16|96.28|0
1649944430000|2022-04-14 13:53:50|100.99|98.11|100.83|97.95|100.99|98.11|100.83|97.95|0
1649944440000|2022-04-14 13:54:00|100.99|98.11|100.35|97.47|100.99|98.11|100.35|97.47|0
1649944450000|2022-04-14 13:54:10|100.03|97.15|100.67|97.79|100.67|97.79|100.03|97.15|0
1649944460000|2022-04-14 13:54:20|100.56|97.68|100.67|97.79|100.67|97.79|100.4|97.52|0
1649944470000|2022-04-14 13:54:30|100.56|97.68|101.1|98.22|101.1|98.22|100.56|97.68|0
1649944480000|2022-04-14 13:54:40|101.04|98.16|101.1|98.22|101.2|98.32|101.04|98.16|0
1649944490000|2022-04-14 13:54:50|100.93|98.05|101.31|98.43|101.31|98.43|100.88|98|0
1649944500000|2022-04-14 13:55:00|101.42|98.54|100.56|97.68|101.42|98.54|100.56|97.68|0
1649944510000|2022-04-14 13:55:10|100.67|97.79|100.99|98.11|100.99|98.11|100.67|97.79|0
1649944520000|2022-04-14 13:55:20|101.1|98.22|101.1|98.22|101.2|98.32|101.1|98.22|0
1649944530000|2022-04-14 13:55:30|101.2|98.32|101.63|98.75|101.63|98.75|101.2|98.32|0
1649944540000|2022-04-14 13:55:40|101.74|98.86|102.17|99.29|102.17|99.29|101.74|98.86|0
1649944550000|2022-04-14 13:55:50|102.22|99.34|102.17|99.29|102.28|99.4|102.17|99.29|0
1649944560000|2022-04-14 13:56:00|101.63|98.75|101.96|99.08|101.96|99.08|101.53|98.65|0
1649944570000|2022-04-14 13:56:10|102.28|99.4|102.28|99.4|102.28|99.4|102.17|99.29|0
1649944580000|2022-04-14 13:56:20|102.17|99.29|102.28|99.4|102.28|99.4|102.17|99.29|0
1649944590000|2022-04-14 13:56:30|102.39|99.51|102.39|99.51|102.39|99.51|102.39|99.51|0
1649944600000|2022-04-14 13:56:40|102.28|99.4|101.96|99.08|102.28|99.4|101.96|99.08|0
1649944610000|2022-04-14 13:56:50|102.12|99.24|101.85|98.97|102.12|99.24|101.85|98.97|0
1649944620000|2022-04-14 13:57:00|101.96|99.08|102.06|99.18|102.17|99.29|101.96|99.08|0
1649944630000|2022-04-14 13:57:10|102.17|99.29|101.63|98.75|102.17|99.29|101.63|98.75|0
1649944640000|2022-04-14 13:57:20|101.52|98.64|101.42|98.54|101.52|98.64|101.42|98.54|0
1649944650000|2022-04-14 13:57:30|101.52|98.64|101.42|98.54|101.52|98.64|101.42|98.54|0
1649944660000|2022-04-14 13:57:40|101.63|98.75|101.95|99.07|101.95|99.07|101.63|98.75|0
1649944670000|2022-04-14 13:57:50|101.85|98.97|101.63|98.75|101.85|98.97|101.63|98.75|0
1649944680000|2022-04-14 13:58:00|101.85|98.97|102.06|99.18|102.06|99.18|101.85|98.97|0
1649944690000|2022-04-14 13:58:10|102.28|99.4|102.39|99.51|102.39|99.51|102.06|99.18|0
1649944700000|2022-04-14 13:58:20|102.28|99.4|102.17|99.29|102.28|99.4|102.17|99.29|0
1649944710000|2022-04-14 13:58:30|102.06|99.18|101.85|98.97|102.06|99.18|101.85|98.97|0
1649944720000|2022-04-14 13:58:40|101.79|98.91|101.52|98.64|101.79|98.91|101.52|98.64|0
1649944730000|2022-04-14 13:58:50|101.63|98.75|101.52|98.64|101.63|98.75|101.52|98.64|0
1649944740000|2022-04-14 13:59:00|101.85|98.97|102.01|99.13|102.01|99.13|101.85|98.97|0
1649944750000|2022-04-14 13:59:10|102.11|99.23|101.52|98.64|102.11|99.23|101.52|98.64|0
1649944760000|2022-04-14 13:59:20|101.57|98.69|102.06|99.18|102.06|99.18|101.57|98.69|0
1649944770000|2022-04-14 13:59:30|101.95|99.07|101.95|99.07|101.95|99.07|101.95|99.07|0
1649944780000|2022-04-14 13:59:40|101.85|98.97|101.74|98.86|101.85|98.97|101.74|98.86|0
1649944790000|2022-04-14 13:59:50|101.79|98.91|101.52|98.64|101.79|98.91|101.52|98.64|0
1649944800000|2022-04-14 14:00:00|101.79|98.91|101.85|98.97|101.85|98.97|101.36|98.48|0
1649944810000|2022-04-14 14:00:10|101.79|98.91|102.39|99.51|102.39|99.51|101.79|98.91|0
1649944820000|2022-04-14 14:00:20|102.6|99.72|102.38|99.5|102.6|99.72|102.38|99.5|0
1649944830000|2022-04-14 14:00:30|102.6|99.72|102.65|99.77|102.65|99.77|102.6|99.72|0
1649944840000|2022-04-14 14:00:40|102.93|100.05|103.36|100.48|103.36|100.48|102.93|100.05|0
1649944850000|2022-04-14 14:00:50|103.14|100.26|102.6|99.72|103.14|100.26|102.6|99.72|0
1649944860000|2022-04-14 14:01:00|102.71|99.83|103.14|100.26|103.14|100.26|102.71|99.83|0
1649944870000|2022-04-14 14:01:10|103.03|100.15|102.82|99.94|103.03|100.15|102.38|99.5|0
1649944880000|2022-04-14 14:01:20|102.93|100.05|102.82|99.94|102.93|100.05|102.82|99.94|0
1649944890000|2022-04-14 14:01:30|103.14|100.26|103.03|100.15|103.14|100.26|102.93|100.05|0
1649944900000|2022-04-14 14:01:40|103.14|100.26|103.69|100.81|103.69|100.81|103.14|100.26|0
1649944910000|2022-04-14 14:01:50|103.91|101.03|103.58|100.7|103.91|101.03|103.58|100.7|0
1649944920000|2022-04-14 14:02:00|103.69|100.81|103.36|100.48|103.69|100.81|103.36|100.48|0
1649944930000|2022-04-14 14:02:10|103.14|100.26|103.69|100.81|103.69|100.81|103.14|100.26|0
1649944940000|2022-04-14 14:02:20|103.58|100.7|103.69|100.81|103.74|100.86|103.58|100.7|0
1649944950000|2022-04-14 14:02:30|103.58|100.7|103.36|100.48|103.58|100.7|103.36|100.48|0
1649944960000|2022-04-14 14:02:40|103.63|100.75|103.91|101.03|103.91|101.03|103.63|100.75|0
1649944970000|2022-04-14 14:02:50|103.58|100.7|103.69|100.81|103.8|100.92|103.58|100.7|0
1649944980000|2022-04-14 14:03:00|104.23|101.35|104.34|101.46|104.34|101.46|104.23|101.35|0
1649944990000|2022-04-14 14:03:10|103.69|100.81|103.36|100.48|103.69|100.81|103.36|100.48|0
1649945000000|2022-04-14 14:03:20|103.03|100.15|103.25|100.37|103.25|100.37|103.03|100.15|0
1649945010000|2022-04-14 14:03:30|103.52|100.64|104.29|101.41|104.29|101.41|103.52|100.64|0
1649945020000|2022-04-14 14:03:40|104.23|101.35|104.23|101.35|104.23|101.35|104.12|101.24|0
1649945030000|2022-04-14 14:03:50|104.45|101.57|105|102.12|105|102.12|104.45|101.57|0
1649945040000|2022-04-14 14:04:00|104.89|102.01|104.89|102.01|104.89|102.01|104.89|102.01|0
1649945050000|2022-04-14 14:04:10|104.56|101.68|104.28|101.4|104.56|101.68|104.23|101.35|0
1649945060000|2022-04-14 14:04:20|104.12|101.24|104.12|101.24|104.45|101.57|104.12|101.24|0
1649945070000|2022-04-14 14:04:30|104.45|101.57|103.79|100.91|104.45|101.57|103.79|100.91|0
1649945080000|2022-04-14 14:04:40|103.69|100.81|103.47|100.59|103.69|100.81|103.47|100.59|0
1649945090000|2022-04-14 14:04:50|103.69|100.81|103.69|100.81|103.79|100.91|103.69|100.81|0
1649945100000|2022-04-14 14:05:00|103.58|100.7|103.47|100.59|103.58|100.7|103.14|100.26|0
1649945110000|2022-04-14 14:05:10|103.25|100.37|103.47|100.59|103.58|100.7|103.25|100.37|0
1649945120000|2022-04-14 14:05:20|102.92|100.04|102.81|99.93|102.92|100.04|102.81|99.93|0
1649945130000|2022-04-14 14:05:30|103.14|100.26|101.57|98.69|103.14|100.26|101.46|98.58|0
1649945140000|2022-04-14 14:05:40|101.79|98.91|100.92|98.04|101.79|98.91|100.92|98.04|0
1649945150000|2022-04-14 14:05:50|100.81|97.93|98.96|96.08|100.81|97.93|98.96|96.08|0
1649945160000|2022-04-14 14:06:00|99.12|96.24|99.12|96.24|99.12|96.24|98.8|95.92|0
1649945170000|2022-04-14 14:06:10|99.23|96.35|99.61|96.73|99.61|96.73|98.8|95.92|0
1649945180000|2022-04-14 14:06:20|99.19|96.31|98.13|95.25|99.19|96.31|98.13|95.25|0
1649945190000|2022-04-14 14:06:30|98.28|95.4|99.26|96.38|99.47|96.59|98.13|95.25|0
1649945200000|2022-04-14 14:06:40|99.47|96.59|99.15|96.27|99.79|96.91|99.15|96.27|0
1649945210000|2022-04-14 14:06:50|99.47|96.59|99.05|96.17|99.47|96.59|99.05|96.17|0
1649945220000|2022-04-14 14:07:00|98.42|95.54|98.63|95.75|98.73|95.85|98.42|95.54|0
1649945230000|2022-04-14 14:07:10|98.52|95.64|98.94|96.06|98.94|96.06|98.52|95.64|0
1649945240000|2022-04-14 14:07:20|98.84|95.96|98.94|96.06|98.94|96.06|98.73|95.85|0
1649945250000|2022-04-14 14:07:30|99.15|96.27|99.26|96.38|99.36|96.48|99.15|96.27|0
1649945260000|2022-04-14 14:07:40|99.15|96.27|99.15|96.27|99.15|96.27|98.94|96.06|0
1649945270000|2022-04-14 14:07:50|98.84|95.96|98.99|96.11|98.99|96.11|98.84|95.96|0
1649945280000|2022-04-14 14:08:00|98.94|96.06|98.94|96.06|98.94|96.06|98.84|95.96|0
1649945290000|2022-04-14 14:08:10|99.15|96.27|98.84|95.96|99.15|96.27|98.84|95.96|0
1649945300000|2022-04-14 14:08:20|98.73|95.85|99.05|96.17|99.05|96.17|98.73|95.85|0
1649945310000|2022-04-14 14:08:30|99.15|96.27|98.99|96.11|99.15|96.27|98.94|96.06|0
1649945320000|2022-04-14 14:08:40|98.73|95.85|98.63|95.75|98.73|95.85|98.63|95.75|0
1649945330000|2022-04-14 14:08:50|98.73|95.85|98.2|95.32|98.73|95.85|98.1|95.22|0
1649945340000|2022-04-14 14:09:00|97.89|95.01|97.58|94.7|97.89|95.01|97.58|94.7|0
1649945350000|2022-04-14 14:09:10|97.16|94.28|97.47|94.59|97.47|94.59|97.16|94.28|0
1649945360000|2022-04-14 14:09:20|97.58|94.7|95.81|92.93|97.58|94.7|95.81|92.93|0
1649945370000|2022-04-14 14:09:30|96.02|93.14|96.12|93.24|96.12|93.24|95.91|93.03|0
1649945380000|2022-04-14 14:09:40|95.81|92.93|96.74|93.86|96.74|93.86|95.81|92.93|0
1649945390000|2022-04-14 14:09:50|96.64|93.76|96.95|94.07|97.05|94.17|96.64|93.76|0
1649945400000|2022-04-14 14:10:00|96.64|93.76|96.12|93.24|96.64|93.76|96.12|93.24|0
1649945410000|2022-04-14 14:10:10|96.22|93.34|96.43|93.55|96.43|93.55|96.17|93.29|0
1649945420000|2022-04-14 14:10:20|96.64|93.76|96.64|93.76|96.69|93.81|96.64|93.76|0
1649945430000|2022-04-14 14:10:30|96.33|93.45|96.38|93.5|96.53|93.65|96.33|93.45|0
1649945440000|2022-04-14 14:10:40|96.43|93.55|97.26|94.38|97.26|94.38|96.43|93.55|0
1649945450000|2022-04-14 14:10:50|97.21|94.33|97.37|94.49|97.37|94.49|97.21|94.33|0
1649945460000|2022-04-14 14:11:00|97.16|94.28|97.47|94.59|97.47|94.59|97.16|94.28|0
1649945470000|2022-04-14 14:11:10|97.58|94.7|97.78|94.9|97.78|94.9|97.58|94.7|0
1649945480000|2022-04-14 14:11:20|97.26|94.38|97.57|94.69|97.57|94.69|97.26|94.38|0
1649945490000|2022-04-14 14:11:30|97.78|94.9|97.89|95.01|97.89|95.01|97.68|94.8|0
1649945500000|2022-04-14 14:11:40|97.78|94.9|97.09|94.21|97.99|95.11|97.09|94.21|0
1649945510000|2022-04-14 14:11:50|96.88|94|96.67|93.79|97.09|94.21|96.67|93.79|0
1649945520000|2022-04-14 14:12:00|96.57|93.69|96.46|93.58|96.67|93.79|96.46|93.58|0
1649945530000|2022-04-14 14:12:10|96.57|93.69|96.83|93.95|96.83|93.95|96.57|93.69|0
1649945540000|2022-04-14 14:12:20|96.99|94.11|96.41|93.53|96.99|94.11|96.36|93.48|0
1649945550000|2022-04-14 14:12:30|96.36|93.48|96.67|93.79|96.67|93.79|96.36|93.48|0
1649945560000|2022-04-14 14:12:40|96.99|94.11|96.93|94.05|97.04|94.16|96.93|94.05|0
1649945570000|2022-04-14 14:12:50|96.78|93.9|96.57|93.69|96.78|93.9|96.46|93.58|0
1649945580000|2022-04-14 14:13:00|96.72|93.84|96.78|93.9|96.93|94.05|96.72|93.84|0
1649945590000|2022-04-14 14:13:10|97.09|94.21|97.4|94.52|97.4|94.52|97.09|94.21|0
1649945600000|2022-04-14 14:13:20|97.45|94.57|97.93|95.05|97.93|95.05|97.45|94.57|0
1649945610000|2022-04-14 14:13:30|97.82|94.94|97.72|94.84|97.82|94.94|97.72|94.84|0
1649945620000|2022-04-14 14:13:40|97.61|94.73|97.51|94.63|97.72|94.84|97.51|94.63|0
1649945630000|2022-04-14 14:13:50|97.3|94.42|97.51|94.63|97.72|94.84|97.3|94.42|0
1649945640000|2022-04-14 14:14:00|97.56|94.68|97.19|94.31|97.56|94.68|97.19|94.31|0
1649945650000|2022-04-14 14:14:10|97.4|94.52|97.3|94.42|97.4|94.52|97.3|94.42|0
1649945660000|2022-04-14 14:14:20|97.19|94.31|96.78|93.9|97.19|94.31|96.78|93.9|0
1649945670000|2022-04-14 14:14:30|96.98|94.1|97.51|94.63|97.51|94.63|96.98|94.1|0
1649945680000|2022-04-14 14:14:40|97.4|94.52|97.3|94.42|97.4|94.52|97.19|94.31|0
1649945690000|2022-04-14 14:14:50|97.19|94.31|96.98|94.1|97.24|94.36|96.98|94.1|0
1649945700000|2022-04-14 14:15:00|96.88|94|96.98|94.1|96.98|94.1|96.67|93.79|0
1649945710000|2022-04-14 14:15:10|96.88|94|97.09|94.21|97.19|94.31|96.88|94|0
1649945720000|2022-04-14 14:15:20|96.98|94.1|96.88|94|97.19|94.31|96.88|94|0
1649945730000|2022-04-14 14:15:30|96.57|93.69|96.67|93.79|96.72|93.84|96.57|93.69|0
1649945740000|2022-04-14 14:15:40|96.36|93.48|95.84|92.96|96.36|93.48|95.84|92.96|0
1649945750000|2022-04-14 14:15:50|95.63|92.75|95.84|92.96|95.84|92.96|95.63|92.75|0
1649945760000|2022-04-14 14:16:00|96.05|93.17|96.46|93.58|96.46|93.58|96.05|93.17|0
1649945770000|2022-04-14 14:16:10|96.41|93.53|96.05|93.17|96.41|93.53|96.05|93.17|0
1649945780000|2022-04-14 14:16:20|96.15|93.27|96.05|93.17|96.15|93.27|96.05|93.17|0
1649945790000|2022-04-14 14:16:30|96.15|93.27|96.46|93.58|96.46|93.58|96.15|93.27|0
1649945800000|2022-04-14 14:16:40|96.51|93.63|97.19|94.31|97.19|94.31|96.51|93.63|0
1649945810000|2022-04-14 14:16:50|97.09|94.21|96.98|94.1|97.09|94.21|96.98|94.1|0
1649945820000|2022-04-14 14:17:00|97.3|94.42|97.61|94.73|97.61|94.73|97.3|94.42|0
1649945830000|2022-04-14 14:17:10|97.82|94.94|97.92|95.04|98.13|95.25|97.82|94.94|0
1649945840000|2022-04-14 14:17:20|97.82|94.94|97.71|94.83|97.82|94.94|97.66|94.78|0
1649945850000|2022-04-14 14:17:30|97.82|94.94|97.5|94.62|97.82|94.94|97.5|94.62|0
1649945860000|2022-04-14 14:17:40|97.61|94.73|97.82|94.94|97.82|94.94|97.61|94.73|0
1649945870000|2022-04-14 14:17:50|97.61|94.73|97.92|95.04|97.92|95.04|97.55|94.67|0
1649945880000|2022-04-14 14:18:00|98.03|95.15|98.24|95.36|98.34|95.46|98.03|95.15|0
1649945890000|2022-04-14 14:18:10|98.34|95.46|98.24|95.36|98.34|95.46|98.03|95.15|0
1649945900000|2022-04-14 14:18:20|98.13|95.25|98.13|95.25|98.34|95.46|98.13|95.25|0
1649945910000|2022-04-14 14:18:30|98.24|95.36|98.13|95.25|98.24|95.36|97.92|95.04|0
1649945920000|2022-04-14 14:18:40|98.03|95.15|98.34|95.46|98.34|95.46|98.03|95.15|0
1649945930000|2022-04-14 14:18:50|98.24|95.36|98.18|95.3|98.24|95.36|98.18|95.3|0
1649945940000|2022-04-14 14:19:00|98.34|95.46|98.66|95.78|98.66|95.78|98.13|95.25|0
1649945950000|2022-04-14 14:19:10|98.45|95.57|98.66|95.78|98.66|95.78|98.45|95.57|0
1649945960000|2022-04-14 14:19:20|98.34|95.46|97.92|95.04|98.34|95.46|97.92|95.04|0
1649945970000|2022-04-14 14:19:30|97.71|94.83|97.71|94.83|97.71|94.83|97.4|94.52|0
1649945980000|2022-04-14 14:19:40|97.4|94.52|97.71|94.83|97.71|94.83|97.4|94.52|0
1649945990000|2022-04-14 14:19:50|97.4|94.52|97.4|94.52|97.4|94.52|97.29|94.41|0
1649946000000|2022-04-14 14:20:00|97.08|94.2|96.98|94.1|97.08|94.2|96.67|93.79|0
1649946010000|2022-04-14 14:20:10|97.08|94.2|97.08|94.2|97.19|94.31|97.08|94.2|0
1649946020000|2022-04-14 14:20:20|96.98|94.1|96.98|94.1|97.08|94.2|96.98|94.1|0
1649946030000|2022-04-14 14:20:30|96.88|94|96.88|94|96.88|94|96.88|94|0
1649946040000|2022-04-14 14:20:40|97.03|94.15|97.29|94.41|97.4|94.52|96.98|94.1|0
1649946050000|2022-04-14 14:20:50|97.19|94.31|96.82|93.94|97.19|94.31|96.82|93.94|0
1649946060000|2022-04-14 14:21:00|96.77|93.89|96.98|94.1|97.19|94.31|96.77|93.89|0
1649946070000|2022-04-14 14:21:10|97.08|94.2|96.98|94.1|97.08|94.2|96.87|93.99|0
1649946080000|2022-04-14 14:21:20|97.29|94.41|98.03|95.15|98.03|95.15|97.29|94.41|0
1649946090000|2022-04-14 14:21:30|97.92|95.04|97.61|94.73|97.92|95.04|97.61|94.73|0
1649946100000|2022-04-14 14:21:40|97.82|94.94|97.71|94.83|98.03|95.15|97.71|94.83|0
1649946110000|2022-04-14 14:21:50|97.92|95.04|97.71|94.83|97.92|95.04|97.61|94.73|0
1649946120000|2022-04-14 14:22:00|97.5|94.62|97.66|94.78|97.66|94.78|97.5|94.62|0
1649946130000|2022-04-14 14:22:10|97.71|94.83|97.5|94.62|97.71|94.83|97.5|94.62|0
1649946140000|2022-04-14 14:22:20|97.61|94.73|97.76|94.88|97.76|94.88|97.61|94.73|0
1649946150000|2022-04-14 14:22:30|97.82|94.94|98.13|95.25|98.24|95.36|97.82|94.94|0
1649946160000|2022-04-14 14:22:40|98.24|95.36|98.66|95.78|98.66|95.78|98.13|95.25|0
1649946170000|2022-04-14 14:22:50|98.87|95.99|99.19|96.31|99.19|96.31|98.87|95.99|0
1649946180000|2022-04-14 14:23:00|98.97|96.09|98.66|95.78|98.97|96.09|98.34|95.46|0
1649946190000|2022-04-14 14:23:10|98.87|95.99|99.5|96.62|99.5|96.62|98.87|95.99|0
1649946200000|2022-04-14 14:23:20|99.4|96.52|99.61|96.73|99.61|96.73|99.4|96.52|0
1649946210000|2022-04-14 14:23:30|99.5|96.62|99.61|96.73|99.61|96.73|99.5|96.62|0
1649946220000|2022-04-14 14:23:40|99.45|96.57|99.24|96.36|99.45|96.57|99.24|96.36|0
1649946230000|2022-04-14 14:23:50|99.08|96.2|99.13|96.25|99.29|96.41|99.08|96.2|0
1649946240000|2022-04-14 14:24:00|99.19|96.31|98.66|95.78|99.19|96.31|98.66|95.78|0
1649946250000|2022-04-14 14:24:10|98.87|95.99|98.66|95.78|98.87|95.99|98.55|95.67|0
1649946260000|2022-04-14 14:24:20|98.55|95.67|98.71|95.83|98.71|95.83|98.23|95.35|0
1649946270000|2022-04-14 14:24:30|98.66|95.78|98.81|95.93|98.97|96.09|98.66|95.78|0
1649946280000|2022-04-14 14:24:40|98.97|96.09|98.23|95.35|98.97|96.09|98.23|95.35|0
1649946290000|2022-04-14 14:24:50|98.13|95.25|97.92|95.04|98.23|95.35|97.92|95.04|0
1649946300000|2022-04-14 14:25:00|97.81|94.93|97.86|94.98|97.92|95.04|97.81|94.93|0
1649946310000|2022-04-14 14:25:10|97.6|94.72|97.6|94.72|97.81|94.93|97.6|94.72|0
1649946320000|2022-04-14 14:25:20|97.19|94.31|97.6|94.72|97.6|94.72|97.19|94.31|0
1649946330000|2022-04-14 14:25:30|97.55|94.67|98.13|95.25|98.13|95.25|97.55|94.67|0
1649946340000|2022-04-14 14:25:40|98.23|95.35|98.02|95.14|98.23|95.35|98.02|95.14|0
1649946350000|2022-04-14 14:25:50|98.13|95.25|97.81|94.93|98.13|95.25|97.81|94.93|0
1649946360000|2022-04-14 14:26:00|98.13|95.25|97.92|95.04|98.13|95.25|97.92|95.04|0
1649946370000|2022-04-14 14:26:10|97.81|94.93|97.6|94.72|97.92|95.04|97.5|94.62|0
1649946380000|2022-04-14 14:26:20|97.5|94.62|97.29|94.41|97.5|94.62|97.29|94.41|0
1649946390000|2022-04-14 14:26:30|97.39|94.51|97.39|94.51|97.39|94.51|97.29|94.41|0
1649946400000|2022-04-14 14:26:40|97.5|94.62|97.6|94.72|97.6|94.72|97.5|94.62|0
1649946410000|2022-04-14 14:26:50|97.5|94.62|97.18|94.3|97.6|94.72|97.18|94.3|0
1649946420000|2022-04-14 14:27:00|97.08|94.2|96.77|93.89|97.13|94.25|96.77|93.89|0
1649946430000|2022-04-14 14:27:10|96.87|93.99|97.18|94.3|97.18|94.3|96.87|93.99|0
1649946440000|2022-04-14 14:27:20|97.39|94.51|97.6|94.72|97.71|94.83|97.39|94.51|0
1649946450000|2022-04-14 14:27:30|97.71|94.83|97.6|94.72|97.71|94.83|97.5|94.62|0
1649946460000|2022-04-14 14:27:40|97.39|94.51|97.86|94.98|98.13|95.25|97.39|94.51|0
1649946470000|2022-04-14 14:27:50|97.71|94.83|97.55|94.67|97.71|94.83|97.55|94.67|0
1649946480000|2022-04-14 14:28:00|97.39|94.51|97.81|94.93|97.81|94.93|97.39|94.51|0
1649946490000|2022-04-14 14:28:10|98.13|95.25|98.13|95.25|98.13|95.25|98.13|95.25|0
1649946500000|2022-04-14 14:28:20|98.02|95.14|98.23|95.35|98.23|95.35|98.02|95.14|0
1649946510000|2022-04-14 14:28:30|98.34|95.46|98.23|95.35|98.44|95.56|98.23|95.35|0
1649946520000|2022-04-14 14:28:40|98.34|95.46|98.86|95.98|98.86|95.98|98.34|95.46|0
1649946530000|2022-04-14 14:28:50|98.97|96.09|98.86|95.98|99.08|96.2|98.86|95.98|0
1649946540000|2022-04-14 14:29:00|98.81|95.93|98.13|95.25|98.81|95.93|98.13|95.25|0
1649946550000|2022-04-14 14:29:10|98.34|95.46|98.34|95.46|98.44|95.56|98.34|95.46|0
1649946560000|2022-04-14 14:29:20|98.13|95.25|97.81|94.93|98.13|95.25|97.81|94.93|0
1649946570000|2022-04-14 14:29:30|97.86|94.98|97.92|95.04|97.92|95.04|97.81|94.93|0
1649946580000|2022-04-14 14:29:40|98.07|95.19|98.23|95.35|98.28|95.4|98.07|95.19|0
1649946590000|2022-04-14 14:29:50|98.13|95.25|98.23|95.35|98.34|95.46|98.13|95.25|0
1649946600000|2022-04-14 14:30:00|98.18|95.3|98.34|95.46|98.34|95.46|98.13|95.25|0
1649946610000|2022-04-14 14:30:10|98.23|95.35|98.76|95.88|98.76|95.88|98.23|95.35|0
1649946620000|2022-04-14 14:30:20|98.7|95.82|98.86|95.98|98.86|95.98|98.7|95.82|0
1649946630000|2022-04-14 14:30:30|99.08|96.2|98.65|95.77|99.13|96.25|98.65|95.77|0
1649946640000|2022-04-14 14:30:40|98.44|95.56|98.23|95.35|98.44|95.56|98.13|95.25|0
1649946650000|2022-04-14 14:30:50|98.02|95.14|97.91|95.03|98.02|95.14|97.7|94.82|0
1649946660000|2022-04-14 14:31:00|97.81|94.93|98.02|95.14|98.02|95.14|97.5|94.62|0
1649946670000|2022-04-14 14:31:10|97.76|94.88|98.12|95.24|98.12|95.24|97.6|94.72|0
1649946680000|2022-04-14 14:31:20|98.02|95.14|98.02|95.14|98.02|95.14|97.7|94.82|0
1649946690000|2022-04-14 14:31:30|98.07|95.19|99.5|96.62|99.5|96.62|98.07|95.19|0
1649946700000|2022-04-14 14:31:40|99.6|96.72|99.82|96.94|99.82|96.94|99.6|96.72|0
1649946710000|2022-04-14 14:31:50|99.76|96.88|100.03|97.15|100.03|97.15|99.71|96.83|0
1649946720000|2022-04-14 14:32:00|99.82|96.94|99.07|96.19|99.92|97.04|99.07|96.19|0
1649946730000|2022-04-14 14:32:10|99.29|96.41|99.82|96.94|99.82|96.94|99.29|96.41|0
1649946740000|2022-04-14 14:32:20|99.92|97.04|100.24|97.36|100.24|97.36|99.82|96.94|0
1649946750000|2022-04-14 14:32:30|100.03|97.15|99.92|97.04|100.03|97.15|99.92|97.04|0
1649946760000|2022-04-14 14:32:40|99.87|96.99|100.03|97.15|100.14|97.26|99.87|96.99|0
1649946770000|2022-04-14 14:32:50|100.24|97.36|100.24|97.36|100.24|97.36|100.24|97.36|0
1649946780000|2022-04-14 14:33:00|100.03|97.15|100.4|97.52|100.4|97.52|100.03|97.15|0
1649946790000|2022-04-14 14:33:10|100.46|97.58|100.46|97.58|100.67|97.79|100.46|97.58|0
1649946800000|2022-04-14 14:33:20|100.56|97.68|100.24|97.36|100.56|97.68|100.14|97.26|0
1649946810000|2022-04-14 14:33:30|100.03|97.15|99.97|97.09|100.03|97.15|99.92|97.04|0
1649946820000|2022-04-14 14:33:40|100.35|97.47|100.35|97.47|100.35|97.47|100.35|97.47|0
1649946830000|2022-04-14 14:33:50|100.03|97.15|100.08|97.2|100.19|97.31|99.92|97.04|0
1649946840000|2022-04-14 14:34:00|99.92|97.04|100.24|97.36|100.24|97.36|99.92|97.04|0
1649946850000|2022-04-14 14:34:10|100.14|97.26|100.08|97.2|100.14|97.26|100.08|97.2|0
1649946860000|2022-04-14 14:34:20|100.13|97.25|100.46|97.58|100.56|97.68|100.13|97.25|0
1649946870000|2022-04-14 14:34:30|100.4|97.52|100.13|97.25|100.4|97.52|100.13|97.25|0
1649946880000|2022-04-14 14:34:40|100.03|97.15|99.6|96.72|100.03|97.15|99.6|96.72|0
1649946890000|2022-04-14 14:34:50|99.82|96.94|99.6|96.72|99.82|96.94|99.6|96.72|0
1649946900000|2022-04-14 14:35:00|99.28|96.4|99.5|96.62|99.71|96.83|99.28|96.4|0
1649946910000|2022-04-14 14:35:10|99.18|96.3|99.81|96.93|99.92|97.04|99.18|96.3|0
1649946920000|2022-04-14 14:35:20|99.6|96.72|99.6|96.72|99.6|96.72|99.5|96.62|0
1649946930000|2022-04-14 14:35:30|99.81|96.93|99.71|96.83|99.81|96.93|99.71|96.83|0
1649946940000|2022-04-14 14:35:40|100.13|97.25|100.13|97.25|100.13|97.25|100.13|97.25|0
1649946950000|2022-04-14 14:35:50|100.08|97.2|100.03|97.15|100.08|97.2|99.92|97.04|0
1649946960000|2022-04-14 14:36:00|100.29|97.41|100.45|97.57|100.45|97.57|100.29|97.41|0
1649946970000|2022-04-14 14:36:10|100.13|97.25|99.81|96.93|100.13|97.25|99.81|96.93|0
1649946980000|2022-04-14 14:36:20|99.71|96.83|100.13|97.25|100.13|97.25|99.71|96.83|0
1649946990000|2022-04-14 14:36:30|100.03|97.15|99.81|96.93|100.03|97.15|99.81|96.93|0
1649947000000|2022-04-14 14:36:40|99.71|96.83|100.03|97.15|100.03|97.15|99.71|96.83|0
1649947010000|2022-04-14 14:36:50|99.81|96.93|99.92|97.04|99.92|97.04|99.81|96.93|0
1649947020000|2022-04-14 14:37:00|99.81|96.93|99.92|97.04|99.92|97.04|99.71|96.83|0
1649947030000|2022-04-14 14:37:10|100.03|97.15|99.92|97.04|100.13|97.25|99.92|97.04|0
1649947040000|2022-04-14 14:37:20|100.03|97.15|100.03|97.15|100.03|97.15|99.92|97.04|0
1649947050000|2022-04-14 14:37:30|99.81|96.93|100.03|97.15|100.03|97.15|99.81|96.93|0
1649947060000|2022-04-14 14:37:40|99.92|97.04|99.49|96.61|99.92|97.04|99.49|96.61|0
1649947070000|2022-04-14 14:37:50|99.28|96.4|99.49|96.61|99.49|96.61|99.28|96.4|0
1649947080000|2022-04-14 14:38:00|99.6|96.72|99.07|96.19|99.6|96.72|99.07|96.19|0
1649947090000|2022-04-14 14:38:10|98.86|95.98|98.54|95.66|98.86|95.98|98.54|95.66|0
1649947100000|2022-04-14 14:38:20|98.12|95.24|98.12|95.24|98.23|95.35|98.07|95.19|0
1649947110000|2022-04-14 14:38:30|97.96|95.08|97.91|95.03|98.01|95.13|97.8|94.92|0
1649947120000|2022-04-14 14:38:40|97.49|94.61|97.18|94.3|97.49|94.61|97.18|94.3|0
1649947130000|2022-04-14 14:38:50|97.33|94.45|96.76|93.88|97.39|94.51|96.76|93.88|0
1649947140000|2022-04-14 14:39:00|96.45|93.57|96.45|93.57|96.76|93.88|96.34|93.46|0
1649947150000|2022-04-14 14:39:10|96.76|93.88|96.97|94.09|96.97|94.09|96.65|93.77|0
1649947160000|2022-04-14 14:39:20|97.07|94.19|97.38|94.5|97.38|94.5|97.07|94.19|0
1649947170000|2022-04-14 14:39:30|97.28|94.4|97.28|94.4|97.38|94.5|97.28|94.4|0
1649947180000|2022-04-14 14:39:40|97.38|94.5|97.59|94.71|97.59|94.71|97.38|94.5|0
1649947190000|2022-04-14 14:39:50|98.01|95.13|97.91|95.03|98.22|95.34|97.91|95.03|0
1649947200000|2022-04-14 14:40:00|97.7|94.82|97.64|94.76|97.91|95.03|97.64|94.76|0
1649947210000|2022-04-14 14:40:10|97.8|94.92|98.12|95.24|98.12|95.24|97.8|94.92|0
1649947220000|2022-04-14 14:40:20|97.96|95.08|98.12|95.24|98.12|95.24|97.91|95.03|0
1649947230000|2022-04-14 14:40:30|98.01|95.13|97.7|94.82|98.01|95.13|97.7|94.82|0
1649947240000|2022-04-14 14:40:40|97.49|94.61|97.02|94.14|97.49|94.61|97.02|94.14|0
1649947250000|2022-04-14 14:40:50|97.07|94.19|97.02|94.14|97.07|94.19|97.02|94.14|0
1649947260000|2022-04-14 14:41:00|96.86|93.98|96.76|93.88|97.17|94.29|96.76|93.88|0
1649947270000|2022-04-14 14:41:10|96.97|94.09|97.38|94.5|97.38|94.5|96.86|93.98|0
1649947280000|2022-04-14 14:41:20|97.59|94.71|98.01|95.13|98.01|95.13|97.59|94.71|0
1649947290000|2022-04-14 14:41:30|97.8|94.92|98.06|95.18|98.06|95.18|97.8|94.92|0
1649947300000|2022-04-14 14:41:40|98.64|95.76|99.07|96.19|99.07|96.19|98.64|95.76|0
1649947310000|2022-04-14 14:41:50|98.96|96.08|98.54|95.66|98.96|96.08|98.33|95.45|0
1649947320000|2022-04-14 14:42:00|98.75|95.87|98.96|96.08|98.96|96.08|98.75|95.87|0
1649947330000|2022-04-14 14:42:10|99.07|96.19|99.17|96.29|99.17|96.29|99.07|96.19|0
1649947340000|2022-04-14 14:42:20|99.28|96.4|98.96|96.08|99.28|96.4|98.96|96.08|0
1649947350000|2022-04-14 14:42:30|98.86|95.98|98.38|95.5|98.86|95.98|98.38|95.5|0
1649947360000|2022-04-14 14:42:40|98.43|95.55|98.33|95.45|98.43|95.55|98.33|95.45|0
1649947370000|2022-04-14 14:42:50|98.43|95.55|98.43|95.55|98.43|95.55|98.27|95.39|0
1649947380000|2022-04-14 14:43:00|98.64|95.76|98.43|95.55|98.64|95.76|98.43|95.55|0
1649947390000|2022-04-14 14:43:10|98.22|95.34|98.22|95.34|98.22|95.34|98.22|95.34|0
1649947400000|2022-04-14 14:43:20|98.06|95.18|98.01|95.13|98.06|95.18|98.01|95.13|0
1649947410000|2022-04-14 14:43:30|98.06|95.18|97.75|94.87|98.06|95.18|97.75|94.87|0
1649947420000|2022-04-14 14:43:40|97.8|94.92|97.91|95.03|98.01|95.13|97.8|94.92|0
1649947430000|2022-04-14 14:43:50|98.01|95.13|97.8|94.92|98.06|95.18|97.8|94.92|0
1649947440000|2022-04-14 14:44:00|97.96|95.08|98.12|95.24|98.12|95.24|97.91|95.03|0
1649947450000|2022-04-14 14:44:10|97.96|95.08|98.06|95.18|98.06|95.18|97.91|95.03|0
1649947460000|2022-04-14 14:44:20|98.01|95.13|98.27|95.39|98.27|95.39|98.01|95.13|0
1649947470000|2022-04-14 14:44:30|98.22|95.34|98.01|95.13|98.22|95.34|98.01|95.13|0
1649947480000|2022-04-14 14:44:40|97.8|94.92|97.7|94.82|97.8|94.92|97.7|94.82|0
1649947490000|2022-04-14 14:44:50|98.01|95.13|97.96|95.08|98.01|95.13|97.96|95.08|0
1649947500000|2022-04-14 14:45:00|97.91|95.03|98.12|95.24|98.12|95.24|97.91|95.03|0
1649947510000|2022-04-14 14:45:10|98.01|95.13|98.22|95.34|98.22|95.34|98.01|95.13|0
1649947520000|2022-04-14 14:45:20|98.54|95.66|98.64|95.76|98.64|95.76|98.22|95.34|0
1649947530000|2022-04-14 14:45:30|98.59|95.71|98.59|95.71|98.85|95.97|98.54|95.66|0
1649947540000|2022-04-14 14:45:40|98.64|95.76|98.48|95.6|98.64|95.76|98.43|95.55|0
1649947550000|2022-04-14 14:45:50|98.54|95.66|98.75|95.87|98.85|95.97|98.54|95.66|0
1649947560000|2022-04-14 14:46:00|98.64|95.76|98.8|95.92|98.85|95.97|98.64|95.76|0
1649947570000|2022-04-14 14:46:10|98.54|95.66|98.43|95.55|98.75|95.87|98.43|95.55|0
1649947580000|2022-04-14 14:46:20|98.54|95.66|98.75|95.87|98.75|95.87|98.54|95.66|0
1649947590000|2022-04-14 14:46:30|98.43|95.55|97.92|95.04|98.43|95.55|97.76|94.88|0
1649947600000|2022-04-14 14:46:40|97.71|94.83|98.02|95.14|98.02|95.14|97.65|94.77|0
1649947610000|2022-04-14 14:46:50|98.13|95.25|98.23|95.35|98.23|95.35|98.13|95.25|0
1649947620000|2022-04-14 14:47:00|98.44|95.56|98.87|95.99|98.87|95.99|98.44|95.56|0
1649947630000|2022-04-14 14:47:10|99.08|96.2|99.51|96.63|99.51|96.63|99.08|96.2|0
1649947640000|2022-04-14 14:47:20|100.04|97.16|99.51|96.63|100.04|97.16|99.51|96.63|0
1649947650000|2022-04-14 14:47:30|99.4|96.52|99.61|96.73|99.72|96.84|99.4|96.52|0
1649947660000|2022-04-14 14:47:40|99.93|97.05|100.04|97.16|100.04|97.16|99.93|97.05|0
1649947670000|2022-04-14 14:47:50|100.25|97.37|100.25|97.37|100.36|97.48|100.25|97.37|0
1649947680000|2022-04-14 14:48:00|100.15|97.27|100.04|97.16|100.2|97.32|100.04|97.16|0
1649947690000|2022-04-14 14:48:10|99.83|96.95|99.61|96.73|99.83|96.95|99.61|96.73|0
1649947700000|2022-04-14 14:48:20|99.72|96.84|99.61|96.73|99.83|96.95|99.61|96.73|0
1649947710000|2022-04-14 14:48:30|99.51|96.63|99.4|96.52|99.51|96.63|99.4|96.52|0
1649947720000|2022-04-14 14:48:40|99.24|96.36|98.92|96.04|99.24|96.36|98.87|95.99|0
1649947730000|2022-04-14 14:48:50|99.08|96.2|98.65|95.77|99.08|96.2|98.65|95.77|0
1649947740000|2022-04-14 14:49:00|98.76|95.88|98.76|95.88|98.97|96.09|98.76|95.88|0
1649947750000|2022-04-14 14:49:10|98.65|95.77|98.34|95.46|98.65|95.77|98.34|95.46|0
1649947760000|2022-04-14 14:49:20|98.13|95.25|98.13|95.25|98.13|95.25|97.81|94.93|0
1649947770000|2022-04-14 14:49:30|98.02|95.14|98.13|95.25|98.13|95.25|98.02|95.14|0
1649947780000|2022-04-14 14:49:40|98.23|95.35|98.02|95.14|98.23|95.35|98.02|95.14|0
1649947790000|2022-04-14 14:49:50|97.91|95.03|97.81|94.93|98.23|95.35|97.81|94.93|0
1649947800000|2022-04-14 14:50:00|97.49|94.61|96.97|94.09|97.49|94.61|96.97|94.09|0
1649947810000|2022-04-14 14:50:10|96.65|93.77|96.55|93.67|96.65|93.77|96.34|93.46|0
1649947820000|2022-04-14 14:50:20|96.65|93.77|96.81|93.93|96.81|93.93|96.55|93.67|0
1649947830000|2022-04-14 14:50:30|96.97|94.09|97.18|94.3|97.18|94.3|96.86|93.98|0
1649947840000|2022-04-14 14:50:40|97.12|94.24|96.55|93.67|97.12|94.24|96.55|93.67|0
1649947850000|2022-04-14 14:50:50|96.24|93.36|96.24|93.36|96.34|93.46|96.24|93.36|0
1649947860000|2022-04-14 14:51:00|96.34|93.46|96.45|93.57|96.45|93.57|96.13|93.25|0
1649947870000|2022-04-14 14:51:10|96.29|93.41|96.65|93.77|96.65|93.77|96.29|93.41|0
1649947880000|2022-04-14 14:51:20|96.34|93.46|96.29|93.41|96.34|93.46|96.24|93.36|0
1649947890000|2022-04-14 14:51:30|96.24|93.36|96.44|93.56|96.44|93.56|96.24|93.36|0
1649947900000|2022-04-14 14:51:40|96.34|93.46|96.55|93.67|96.55|93.67|96.34|93.46|0
1649947910000|2022-04-14 14:51:50|96.34|93.46|96.24|93.36|96.44|93.56|96.24|93.36|0
1649947920000|2022-04-14 14:52:00|96.44|93.56|95.77|92.89|96.44|93.56|95.77|92.89|0
1649947930000|2022-04-14 14:52:10|95.82|92.94|95.92|93.04|95.92|93.04|95.82|92.94|0
1649947940000|2022-04-14 14:52:20|96.13|93.25|96.49|93.61|96.49|93.61|96.08|93.2|0
1649947950000|2022-04-14 14:52:30|96.97|94.09|96.97|94.09|97.07|94.19|96.97|94.09|0
1649947960000|2022-04-14 14:52:40|97.07|94.19|96.29|93.41|97.07|94.19|96.29|93.41|0
1649947970000|2022-04-14 14:52:50|96.13|93.25|96.24|93.36|96.34|93.46|96.13|93.25|0
1649947980000|2022-04-14 14:53:00|96.13|93.25|96.34|93.46|96.55|93.67|96.13|93.25|0
1649947990000|2022-04-14 14:53:10|96.08|93.2|96.24|93.36|96.24|93.36|96.03|93.15|0
1649948000000|2022-04-14 14:53:20|96.34|93.46|96.34|93.46|96.44|93.56|96.23|93.35|0
1649948010000|2022-04-14 14:53:30|96.23|93.35|96.13|93.25|96.23|93.35|96.13|93.25|0
1649948020000|2022-04-14 14:53:40|96.34|93.46|96.44|93.56|96.44|93.56|96.23|93.35|0
1649948030000|2022-04-14 14:53:50|96.34|93.46|96.13|93.25|96.34|93.46|96.13|93.25|0
1649948040000|2022-04-14 14:54:00|96.39|93.51|96.34|93.46|96.44|93.56|96.13|93.25|0
1649948050000|2022-04-14 14:54:10|96.49|93.61|96.55|93.67|96.65|93.77|96.44|93.56|0
1649948060000|2022-04-14 14:54:20|96.81|93.93|97.28|94.4|97.28|94.4|96.81|93.93|0
1649948070000|2022-04-14 14:54:30|97.07|94.19|96.76|93.88|97.07|94.19|96.76|93.88|0
1649948080000|2022-04-14 14:54:40|96.86|93.98|97.18|94.3|97.18|94.3|96.86|93.98|0
1649948090000|2022-04-14 14:54:50|97.07|94.19|97.28|94.4|97.28|94.4|97.07|94.19|0
1649948100000|2022-04-14 14:55:00|97.17|94.29|97.07|94.19|97.28|94.4|97.07|94.19|0
1649948110000|2022-04-14 14:55:10|96.86|93.98|97.28|94.4|97.28|94.4|96.86|93.98|0
1649948120000|2022-04-14 14:55:20|97.33|94.45|97.38|94.5|97.38|94.5|97.17|94.29|0
1649948130000|2022-04-14 14:55:30|97.59|94.71|97.81|94.93|97.81|94.93|97.59|94.71|0
1649948140000|2022-04-14 14:55:40|97.7|94.82|97.54|94.66|97.7|94.82|97.54|94.66|0
1649948150000|2022-04-14 14:55:50|97.49|94.61|97.59|94.71|97.59|94.71|97.49|94.61|0
1649948160000|2022-04-14 14:56:00|97.7|94.82|97.7|94.82|97.7|94.82|97.28|94.4|0
1649948170000|2022-04-14 14:56:10|97.59|94.71|97.8|94.92|97.8|94.92|97.59|94.71|0
1649948180000|2022-04-14 14:56:20|97.64|94.76|97.7|94.82|97.86|94.98|97.64|94.76|0
1649948190000|2022-04-14 14:56:30|97.91|95.03|97.7|94.82|98.02|95.14|97.7|94.82|0
1649948200000|2022-04-14 14:56:40|97.59|94.71|97.8|94.92|97.8|94.92|97.59|94.71|0
1649948210000|2022-04-14 14:56:50|97.91|95.03|98.07|95.19|98.12|95.24|97.91|95.03|0
1649948220000|2022-04-14 14:57:00|98.02|95.14|98.33|95.45|98.33|95.45|98.01|95.13|0
1649948230000|2022-04-14 14:57:10|98.44|95.56|98.54|95.66|98.54|95.66|98.44|95.56|0
1649948240000|2022-04-14 14:57:20|98.65|95.77|98.54|95.66|98.65|95.77|98.49|95.61|0
1649948250000|2022-04-14 14:57:30|98.59|95.71|98.23|95.35|98.75|95.87|98.23|95.35|0
1649948260000|2022-04-14 14:57:40|98.12|95.24|98.12|95.24|98.17|95.29|98.12|95.24|0
1649948270000|2022-04-14 14:57:50|98.33|95.45|98.54|95.66|98.54|95.66|98.17|95.29|0
1649948280000|2022-04-14 14:58:00|98.65|95.77|98.86|95.98|98.86|95.98|98.65|95.77|0
1649948290000|2022-04-14 14:58:10|98.75|95.87|99.07|96.19|99.07|96.19|98.65|95.77|0
1649948300000|2022-04-14 14:58:20|98.97|96.09|98.75|95.87|98.97|96.09|98.75|95.87|0
1649948310000|2022-04-14 14:58:30|98.91|96.03|98.75|95.87|98.91|96.03|98.65|95.77|0
1649948320000|2022-04-14 14:58:40|98.91|96.03|98.65|95.77|98.91|96.03|98.65|95.77|0
1649948330000|2022-04-14 14:58:50|98.86|95.98|98.75|95.87|98.86|95.98|98.65|95.77|0
1649948340000|2022-04-14 14:59:00|98.8|95.92|98.33|95.45|98.86|95.98|98.33|95.45|0
1649948350000|2022-04-14 14:59:10|98.22|95.34|98.65|95.77|98.65|95.77|98.22|95.34|0
1649948360000|2022-04-14 14:59:20|98.44|95.56|98.44|95.56|98.44|95.56|98.44|95.56|0
1649948370000|2022-04-14 14:59:30|98.54|95.66|98.33|95.45|98.54|95.66|98.33|95.45|0
1649948380000|2022-04-14 14:59:40|98.22|95.34|98.54|95.66|98.54|95.66|98.17|95.29|0
1649948390000|2022-04-14 14:59:50|98.44|95.56|97.91|95.03|98.44|95.56|97.91|95.03|0
1649948400000|2022-04-14 15:00:00|97.59|94.71|98.01|95.13|98.01|95.13|96.86|93.98|0
1649948410000|2022-04-14 15:00:10|98.22|95.34|97.7|94.82|98.22|95.34|97.7|94.82|0
1649948420000|2022-04-14 15:00:20|97.59|94.71|97.7|94.82|97.7|94.82|97.38|94.5|0
1649948430000|2022-04-14 15:00:30|97.91|95.03|98.54|95.66|98.54|95.66|97.91|95.03|0
1649948440000|2022-04-14 15:00:40|98.65|95.77|98.65|95.77|98.65|95.77|98.54|95.66|0
1649948450000|2022-04-14 15:00:50|98.54|95.66|98.65|95.77|98.65|95.77|98.54|95.66|0
1649948460000|2022-04-14 15:01:00|98.43|95.55|98.54|95.66|98.54|95.66|98.43|95.55|0
1649948470000|2022-04-14 15:01:10|98.75|95.87|98.65|95.77|98.96|96.08|98.65|95.77|0
1649948480000|2022-04-14 15:01:20|98.91|96.03|99.07|96.19|99.07|96.19|98.91|96.03|0
1649948490000|2022-04-14 15:01:30|98.96|96.08|99.5|96.62|99.5|96.62|98.96|96.08|0
1649948500000|2022-04-14 15:01:40|99.82|96.94|99.82|96.94|99.87|96.99|99.71|96.83|0
1649948510000|2022-04-14 15:01:50|99.71|96.83|99.39|96.51|99.71|96.83|99.39|96.51|0
1649948520000|2022-04-14 15:02:00|99.28|96.4|99.28|96.4|99.39|96.51|99.28|96.4|0
1649948530000|2022-04-14 15:02:10|99.39|96.51|99.07|96.19|99.39|96.51|98.96|96.08|0
1649948540000|2022-04-14 15:02:20|99.39|96.51|99.39|96.51|99.39|96.51|99.28|96.4|0
1649948550000|2022-04-14 15:02:30|99.5|96.62|99.18|96.3|99.5|96.62|99.18|96.3|0
1649948560000|2022-04-14 15:02:40|99.39|96.51|99.18|96.3|99.39|96.51|99.18|96.3|0
1649948570000|2022-04-14 15:02:50|99.6|96.72|99.23|96.35|99.6|96.72|99.23|96.35|0
1649948580000|2022-04-14 15:03:00|99.18|96.3|99.23|96.35|99.23|96.35|99.18|96.3|0
1649948590000|2022-04-14 15:03:10|99.28|96.4|99.39|96.51|99.39|96.51|99.28|96.4|0
1649948600000|2022-04-14 15:03:20|99.49|96.61|99.49|96.61|99.49|96.61|99.39|96.51|0
1649948610000|2022-04-14 15:03:30|99.39|96.51|99.49|96.61|99.6|96.72|99.39|96.51|0
1649948620000|2022-04-14 15:03:40|99.39|96.51|99.28|96.4|99.49|96.61|99.28|96.4|0
1649948630000|2022-04-14 15:03:50|99.39|96.51|99.28|96.4|99.39|96.51|99.28|96.4|0
1649948640000|2022-04-14 15:04:00|99.39|96.51|99.28|96.4|99.71|96.83|99.28|96.4|0
1649948650000|2022-04-14 15:04:10|99.39|96.51|99.28|96.4|99.49|96.61|99.28|96.4|0
1649948660000|2022-04-14 15:04:20|99.23|96.35|99.12|96.24|99.23|96.35|99.07|96.19|0
1649948670000|2022-04-14 15:04:30|99.17|96.29|99.28|96.4|99.28|96.4|99.17|96.29|0
1649948680000|2022-04-14 15:04:40|99.33|96.45|99.39|96.51|99.39|96.51|99.28|96.4|0
1649948690000|2022-04-14 15:04:50|99.33|96.45|99.17|96.29|99.33|96.45|99.17|96.29|0
1649948700000|2022-04-14 15:05:00|99.07|96.19|99.12|96.24|99.12|96.24|98.96|96.08|0
1649948710000|2022-04-14 15:05:10|99.17|96.29|99.07|96.19|99.28|96.4|99.07|96.19|0
1649948720000|2022-04-14 15:05:20|98.96|96.08|99.28|96.4|99.28|96.4|98.96|96.08|0
1649948730000|2022-04-14 15:05:30|99.49|96.61|99.49|96.61|99.49|96.61|99.49|96.61|0
1649948740000|2022-04-14 15:05:40|99.39|96.51|99.39|96.51|99.49|96.61|99.39|96.51|0
1649948750000|2022-04-14 15:05:50|99.49|96.61|99.44|96.56|99.49|96.61|99.39|96.51|0
1649948760000|2022-04-14 15:06:00|99.28|96.4|99.28|96.4|99.33|96.45|99.28|96.4|0
1649948770000|2022-04-14 15:06:10|99.49|96.61|100.03|97.15|100.03|97.15|99.49|96.61|0
1649948780000|2022-04-14 15:06:20|99.97|97.09|99.28|96.4|99.97|97.09|99.28|96.4|0
1649948790000|2022-04-14 15:06:30|99.17|96.29|99.17|96.29|99.28|96.4|99.17|96.29|0
1649948800000|2022-04-14 15:06:40|98.85|95.97|98.75|95.87|98.85|95.97|98.75|95.87|0
1649948810000|2022-04-14 15:06:50|98.85|95.97|98.96|96.08|98.96|96.08|98.85|95.97|0
1649948820000|2022-04-14 15:07:00|98.75|95.87|98.91|96.03|98.91|96.03|98.75|95.87|0
1649948830000|2022-04-14 15:07:10|98.85|95.97|98.75|95.87|98.96|96.08|98.75|95.87|0
1649948840000|2022-04-14 15:07:20|98.64|95.76|98.32|95.44|98.64|95.76|98.32|95.44|0
1649948850000|2022-04-14 15:07:30|98.54|95.66|98.48|95.6|98.54|95.66|98.48|95.6|0
1649948860000|2022-04-14 15:07:40|98.54|95.66|98.64|95.76|98.64|95.76|98.48|95.6|0
1649948870000|2022-04-14 15:07:50|98.75|95.87|98.64|95.76|98.75|95.87|98.64|95.76|0
1649948880000|2022-04-14 15:08:00|98.54|95.66|98.75|95.87|98.75|95.87|98.43|95.55|0
1649948890000|2022-04-14 15:08:10|98.85|95.97|98.75|95.87|98.85|95.97|98.64|95.76|0
1649948900000|2022-04-14 15:08:20|98.96|96.08|99.17|96.29|99.17|96.29|98.96|96.08|0
1649948910000|2022-04-14 15:08:30|99.28|96.4|99.28|96.4|99.33|96.45|99.28|96.4|0
1649948920000|2022-04-14 15:08:40|99.12|96.24|98.75|95.87|99.12|96.24|98.75|95.87|0
1649948930000|2022-04-14 15:08:50|98.32|95.44|98.11|95.23|98.54|95.66|98.11|95.23|0
1649948940000|2022-04-14 15:09:00|98.32|95.44|98.75|95.87|98.75|95.87|98.32|95.44|0
1649948950000|2022-04-14 15:09:10|98.53|95.65|98.75|95.87|98.75|95.87|98.43|95.55|0
1649948960000|2022-04-14 15:09:20|98.53|95.65|99.17|96.29|99.17|96.29|98.53|95.65|0
1649948970000|2022-04-14 15:09:30|99.06|96.18|99.01|96.13|99.06|96.18|98.9|96.02|0
1649948980000|2022-04-14 15:09:40|99.17|96.29|98.96|96.08|99.17|96.29|98.96|96.08|0
1649948990000|2022-04-14 15:09:50|99.06|96.18|99.06|96.18|99.06|96.18|99.06|96.18|0
1649949000000|2022-04-14 15:10:00|98.85|95.97|98.85|95.97|99.06|96.18|98.85|95.97|0
1649949010000|2022-04-14 15:10:10|99.12|96.24|99.06|96.18|99.12|96.24|99.01|96.13|0
1649949020000|2022-04-14 15:10:20|99.17|96.29|98.96|96.08|99.17|96.29|98.96|96.08|0
1649949030000|2022-04-14 15:10:30|98.85|95.97|98.85|95.97|98.96|96.08|98.85|95.97|0
1649949040000|2022-04-14 15:10:40|98.37|95.49|98.22|95.34|98.43|95.55|98.22|95.34|0
1649949050000|2022-04-14 15:10:50|98.32|95.44|98.16|95.28|98.32|95.44|98.16|95.28|0
1649949060000|2022-04-14 15:11:00|98.11|95.23|97.9|95.02|98.11|95.23|97.84|94.96|0
1649949070000|2022-04-14 15:11:10|97.95|95.07|97.9|95.02|97.95|95.07|97.9|95.02|0
1649949080000|2022-04-14 15:11:20|97.69|94.81|97.9|95.02|97.9|95.02|97.69|94.81|0
1649949090000|2022-04-14 15:11:30|97.69|94.81|97.84|94.96|97.9|95.02|97.69|94.81|0
1649949100000|2022-04-14 15:11:40|97.9|95.02|98.32|95.44|98.32|95.44|97.9|95.02|0
1649949110000|2022-04-14 15:11:50|98.27|95.39|98.53|95.65|98.53|95.65|98.22|95.34|0
1649949120000|2022-04-14 15:12:00|98.96|96.08|99.28|96.4|99.28|96.4|98.9|96.02|0
1649949130000|2022-04-14 15:12:10|99.92|97.04|100.13|97.25|100.13|97.25|99.81|96.93|0
1649949140000|2022-04-14 15:12:20|100.07|97.19|99.7|96.82|100.07|97.19|99.6|96.72|0
1649949150000|2022-04-14 15:12:30|99.6|96.72|99.92|97.04|99.92|97.04|99.6|96.72|0
1649949160000|2022-04-14 15:12:40|100.13|97.25|99.38|96.5|100.13|97.25|99.38|96.5|0
1649949170000|2022-04-14 15:12:50|98.96|96.08|98.96|96.08|99.06|96.18|98.96|96.08|0
1649949180000|2022-04-14 15:13:00|99.06|96.18|99.59|96.71|99.59|96.71|99.06|96.18|0
1649949190000|2022-04-14 15:13:10|99.65|96.77|99.59|96.71|99.65|96.77|99.49|96.61|0
1649949200000|2022-04-14 15:13:20|99.81|96.93|99.38|96.5|99.81|96.93|99.38|96.5|0
1649949210000|2022-04-14 15:13:30|99.59|96.71|99.59|96.71|99.59|96.71|99.59|96.71|0
1649949220000|2022-04-14 15:13:40|99.81|96.93|99.27|96.39|99.81|96.93|99.27|96.39|0
1649949230000|2022-04-14 15:13:50|99.38|96.5|99.7|96.82|99.7|96.82|99.38|96.5|0
1649949240000|2022-04-14 15:14:00|99.91|97.03|99.59|96.71|99.91|97.03|99.59|96.71|0
1649949250000|2022-04-14 15:14:10|99.65|96.77|99.7|96.82|99.7|96.82|99.65|96.77|0
1649949260000|2022-04-14 15:14:20|99.81|96.93|99.7|96.82|99.81|96.93|99.59|96.71|0
1649949270000|2022-04-14 15:14:30|99.59|96.71|99.38|96.5|99.59|96.71|99.38|96.5|0
1649949280000|2022-04-14 15:14:40|99.06|96.18|99.27|96.39|99.27|96.39|99.06|96.18|0
1649949290000|2022-04-14 15:14:50|99.17|96.29|98.96|96.08|99.17|96.29|98.96|96.08|0
1649949300000|2022-04-14 15:15:00|98.95|96.07|98.85|95.97|98.95|96.07|98.85|95.97|0
1649949310000|2022-04-14 15:15:10|98.74|95.86|98.74|95.86|98.74|95.86|98.64|95.76|0
1649949320000|2022-04-14 15:15:20|98.79|95.91|98.64|95.76|98.79|95.91|98.42|95.54|0
1649949330000|2022-04-14 15:15:30|98.58|95.7|99.06|96.18|99.06|96.18|98.58|95.7|0
1649949340000|2022-04-14 15:15:40|98.95|96.07|99.11|96.23|99.17|96.29|98.95|96.07|0
1649949350000|2022-04-14 15:15:50|98.85|95.97|99.06|96.18|99.11|96.23|98.85|95.97|0
1649949360000|2022-04-14 15:16:00|99.22|96.34|100.02|97.14|100.02|97.14|99.22|96.34|0
1649949370000|2022-04-14 15:16:10|100.23|97.35|100.02|97.14|100.34|97.46|100.02|97.14|0
1649949380000|2022-04-14 15:16:20|99.91|97.03|99.59|96.71|99.91|97.03|99.59|96.71|0
1649949390000|2022-04-14 15:16:30|99.49|96.61|99.59|96.71|99.59|96.71|99.49|96.61|0
1649949400000|2022-04-14 15:16:40|99.43|96.55|99.27|96.39|99.43|96.55|99.27|96.39|0
1649949410000|2022-04-14 15:16:50|98.85|95.97|98.85|95.97|99.06|96.18|98.74|95.86|0
1649949420000|2022-04-14 15:17:00|98.74|95.86|98.42|95.54|98.85|95.97|98.42|95.54|0
1649949430000|2022-04-14 15:17:10|98.32|95.44|98.21|95.33|98.32|95.44|98.21|95.33|0
1649949440000|2022-04-14 15:17:20|98.11|95.23|98.11|95.23|98.11|95.23|98.11|95.23|0
1649949450000|2022-04-14 15:17:30|98.26|95.38|98.53|95.65|98.53|95.65|98.26|95.38|0
1649949460000|2022-04-14 15:17:40|98.42|95.54|98.11|95.23|98.42|95.54|98.11|95.23|0
1649949470000|2022-04-14 15:17:50|98|95.12|97.95|95.07|98|95.12|97.79|94.91|0
1649949480000|2022-04-14 15:18:00|97.79|94.91|97.47|94.59|97.79|94.91|97.47|94.59|0
1649949490000|2022-04-14 15:18:10|97.26|94.38|97.26|94.38|97.37|94.49|97.26|94.38|0
1649949500000|2022-04-14 15:18:20|97.31|94.43|97.79|94.91|97.79|94.91|97.31|94.43|0
1649949510000|2022-04-14 15:18:30|97.63|94.75|97.89|95.01|97.89|95.01|97.63|94.75|0
1649949520000|2022-04-14 15:18:40|98|95.12|97.79|94.91|98|95.12|97.79|94.91|0
1649949530000|2022-04-14 15:18:50|97.89|95.01|98.21|95.33|98.21|95.33|97.89|95.01|0
1649949540000|2022-04-14 15:19:00|98.11|95.23|97.58|94.7|98.11|95.23|97.58|94.7|0
1649949550000|2022-04-14 15:19:10|97.37|94.49|97.21|94.33|97.37|94.49|97.05|94.17|0
1649949560000|2022-04-14 15:19:20|97.37|94.49|97.26|94.38|97.37|94.49|97.26|94.38|0
1649949570000|2022-04-14 15:19:30|97.47|94.59|97.37|94.49|97.47|94.59|97.37|94.49|0
1649949580000|2022-04-14 15:19:40|97.26|94.38|96.95|94.07|97.26|94.38|96.95|94.07|0
1649949590000|2022-04-14 15:19:50|96.84|93.96|97.68|94.8|97.68|94.8|96.84|93.96|0
1649949600000|2022-04-14 15:20:00|97.79|94.91|98|95.12|98.1|95.22|97.79|94.91|0
1649949610000|2022-04-14 15:20:10|97.79|94.91|97.37|94.49|97.79|94.91|97.37|94.49|0
1649949620000|2022-04-14 15:20:20|97.26|94.38|97.47|94.59|97.47|94.59|97.26|94.38|0
1649949630000|2022-04-14 15:20:30|97.58|94.7|98|95.12|98.1|95.22|97.58|94.7|0
1649949640000|2022-04-14 15:20:40|97.89|95.01|98.1|95.22|98.1|95.22|97.89|95.01|0
1649949650000|2022-04-14 15:20:50|97.89|95.01|97.58|94.7|97.89|95.01|97.58|94.7|0
1649949660000|2022-04-14 15:21:00|97.68|94.8|97.47|94.59|97.68|94.8|97.37|94.49|0
1649949670000|2022-04-14 15:21:10|97.68|94.8|97.58|94.7|97.68|94.8|97.52|94.64|0
1649949680000|2022-04-14 15:21:20|97.79|94.91|97.63|94.75|97.79|94.91|97.63|94.75|0
1649949690000|2022-04-14 15:21:30|97.79|94.91|97.47|94.59|97.79|94.91|97.47|94.59|0
1649949700000|2022-04-14 15:21:40|96.63|93.75|96.63|93.75|96.63|93.75|96.42|93.54|0
1649949710000|2022-04-14 15:21:50|96.53|93.65|96.74|93.86|96.74|93.86|96.42|93.54|0
1649949720000|2022-04-14 15:22:00|96.95|94.07|96.42|93.54|96.95|94.07|96.42|93.54|0
1649949730000|2022-04-14 15:22:10|96.63|93.75|96.63|93.75|96.63|93.75|96.63|93.75|0
1649949740000|2022-04-14 15:22:20|96.74|93.86|96.84|93.96|96.84|93.96|96.74|93.86|0
1649949750000|2022-04-14 15:22:30|97.05|94.17|97.05|94.17|97.05|94.17|96.84|93.96|0
1649949760000|2022-04-14 15:22:40|97.16|94.28|97.37|94.49|97.37|94.49|97.16|94.28|0
1649949770000|2022-04-14 15:22:50|97.26|94.38|97.84|94.96|97.84|94.96|97.26|94.38|0
1649949780000|2022-04-14 15:23:00|97.89|95.01|98.1|95.22|98.21|95.33|97.89|95.01|0
1649949790000|2022-04-14 15:23:10|98.15|95.27|98.1|95.22|98.15|95.27|98.1|95.22|0
1649949800000|2022-04-14 15:23:20|98.21|95.33|98.21|95.33|98.21|95.33|98.1|95.22|0
1649949810000|2022-04-14 15:23:30|98.1|95.22|98.42|95.54|98.52|95.64|98.1|95.22|0
1649949820000|2022-04-14 15:23:40|98.31|95.43|98.31|95.43|98.52|95.64|98.31|95.43|0
1649949830000|2022-04-14 15:23:50|98.42|95.54|98.52|95.64|98.63|95.75|98.42|95.54|0
1649949840000|2022-04-14 15:24:00|98.31|95.43|98.63|95.75|98.63|95.75|98.31|95.43|0
1649949850000|2022-04-14 15:24:10|98.26|95.38|98.63|95.75|98.63|95.75|98.26|95.38|0
1649949860000|2022-04-14 15:24:20|98.84|95.96|98.95|96.07|98.95|96.07|98.84|95.96|0
1649949870000|2022-04-14 15:24:30|99.05|96.17|99.69|96.81|99.69|96.81|99.05|96.17|0
1649949880000|2022-04-14 15:24:40|99.59|96.71|100.12|97.24|100.23|97.35|99.59|96.71|0
1649949890000|2022-04-14 15:24:50|100.23|97.35|100.55|97.67|100.55|97.67|100.23|97.35|0
1649949900000|2022-04-14 15:25:00|100.66|97.78|101.19|98.31|101.19|98.31|100.66|97.78|0
1649949910000|2022-04-14 15:25:10|101.09|98.21|100.66|97.78|101.09|98.21|100.66|97.78|0
1649949920000|2022-04-14 15:25:20|100.87|97.99|100.55|97.67|100.87|97.99|100.44|97.56|0
1649949930000|2022-04-14 15:25:30|100.6|97.72|100.12|97.24|100.6|97.72|100.12|97.24|0
1649949940000|2022-04-14 15:25:40|100.23|97.35|100.23|97.35|100.23|97.35|100.23|97.35|0
1649949950000|2022-04-14 15:25:50|100.01|97.13|100.01|97.13|100.12|97.24|100.01|97.13|0
1649949960000|2022-04-14 15:26:00|100.06|97.18|100.23|97.35|100.23|97.35|100.06|97.18|0
1649949970000|2022-04-14 15:26:10|100.33|97.45|100.66|97.78|100.66|97.78|100.33|97.45|0
1649949980000|2022-04-14 15:26:20|100.55|97.67|100.76|97.88|100.76|97.88|100.55|97.67|0
1649949990000|2022-04-14 15:26:30|100.66|97.78|100.55|97.67|100.87|97.99|100.55|97.67|0
1649950000000|2022-04-14 15:26:40|100.66|97.78|100.65|97.77|100.66|97.78|100.55|97.67|0
1649950010000|2022-04-14 15:26:50|100.87|97.99|100.98|98.1|100.98|98.1|100.87|97.99|0
1649950020000|2022-04-14 15:27:00|100.87|97.99|101.19|98.31|101.19|98.31|100.87|97.99|0
1649950030000|2022-04-14 15:27:10|100.98|98.1|100.87|97.99|101.19|98.31|100.87|97.99|0
1649950040000|2022-04-14 15:27:20|100.65|97.77|100.33|97.45|100.65|97.77|100.33|97.45|0
1649950050000|2022-04-14 15:27:30|100.12|97.24|100.28|97.4|100.28|97.4|100.12|97.24|0
1649950060000|2022-04-14 15:27:40|100.33|97.45|100.81|97.93|100.81|97.93|100.33|97.45|0
1649950070000|2022-04-14 15:27:50|100.92|98.04|100.98|98.1|100.98|98.1|100.92|98.04|0
1649950080000|2022-04-14 15:28:00|100.87|97.99|100.55|97.67|100.87|97.99|100.55|97.67|0
1649950090000|2022-04-14 15:28:10|100.65|97.77|100.55|97.67|100.65|97.77|100.55|97.67|0
1649950100000|2022-04-14 15:28:20|100.44|97.56|101.84|98.96|101.89|99.01|100.44|97.56|0
1649950110000|2022-04-14 15:28:30|102.05|99.17|102.16|99.28|102.27|99.39|102.05|99.17|0
1649950120000|2022-04-14 15:28:40|100.81|97.93|100.81|97.93|100.92|98.04|100.81|97.93|0
1649950130000|2022-04-14 15:28:50|100.7|97.82|100.92|98.04|101.03|98.15|100.7|97.82|0
1649950140000|2022-04-14 15:29:00|100.81|97.93|100.7|97.82|100.92|98.04|100.7|97.82|0
1649950150000|2022-04-14 15:29:10|100.81|97.93|100.81|97.93|100.81|97.93|100.7|97.82|0
1649950160000|2022-04-14 15:29:20|100.92|98.04|100.49|97.61|100.92|98.04|100.49|97.61|0
1649950170000|2022-04-14 15:29:30|100.38|97.5|100.59|97.71|100.59|97.71|100.27|97.39|0
1649950180000|2022-04-14 15:29:40|100.49|97.61|100.49|97.61|100.59|97.71|100.49|97.61|0
1649950190000|2022-04-14 15:29:50|100.81|97.93|100.43|97.55|100.81|97.93|100.43|97.55|0
1649950200000|2022-04-14 15:30:00|100.49|97.61|100.59|97.71|100.59|97.71|100.17|97.29|0
1649950210000|2022-04-14 15:30:10|100.49|97.61|100.92|98.04|101.02|98.14|100.49|97.61|0
1649950220000|2022-04-14 15:30:20|100.81|97.93|100.59|97.71|100.81|97.93|100.59|97.71|0
1649950230000|2022-04-14 15:30:30|100.54|97.66|100.17|97.29|100.59|97.71|100.17|97.29|0
1649950240000|2022-04-14 15:30:40|100.11|97.23|100.06|97.18|100.11|97.23|100.06|97.18|0
1649950250000|2022-04-14 15:30:50|100.17|97.29|100.27|97.39|100.27|97.39|100.06|97.18|0
1649950260000|2022-04-14 15:31:00|100.22|97.34|100.06|97.18|100.22|97.34|100.06|97.18|0
1649950270000|2022-04-14 15:31:10|99.84|96.96|99.31|96.43|99.84|96.96|99.31|96.43|0
1649950280000|2022-04-14 15:31:20|99.1|96.22|99.42|96.54|99.42|96.54|99.1|96.22|0
1649950290000|2022-04-14 15:31:30|99.52|96.64|99.63|96.75|99.63|96.75|99.42|96.54|0
1649950300000|2022-04-14 15:31:40|99.74|96.86|99.52|96.64|99.74|96.86|99.52|96.64|0
1649950310000|2022-04-14 15:31:50|99.63|96.75|99.42|96.54|99.63|96.75|99.31|96.43|0
1649950320000|2022-04-14 15:32:00|99.52|96.64|99.42|96.54|99.52|96.64|99.31|96.43|0
1649950330000|2022-04-14 15:32:10|99.31|96.43|99.2|96.32|99.31|96.43|99.2|96.32|0
1649950340000|2022-04-14 15:32:20|99.31|96.43|99.31|96.43|99.31|96.43|99.31|96.43|0
1649950350000|2022-04-14 15:32:30|99.42|96.54|99.2|96.32|99.42|96.54|99.2|96.32|0
1649950360000|2022-04-14 15:32:40|99.47|96.59|99.74|96.86|99.74|96.86|99.47|96.59|0
1649950370000|2022-04-14 15:32:50|99.63|96.75|99.63|96.75|99.74|96.86|99.52|96.64|0
1649950380000|2022-04-14 15:33:00|99.42|96.54|99.63|96.75|99.63|96.75|99.42|96.54|0
1649950390000|2022-04-14 15:33:10|99.74|96.86|99.63|96.75|99.74|96.86|99.63|96.75|0
1649950400000|2022-04-14 15:33:20|99.68|96.8|99.52|96.64|99.68|96.8|99.52|96.64|0
1649950410000|2022-04-14 15:33:30|99.63|96.75|99.52|96.64|99.74|96.86|99.52|96.64|0
1649950420000|2022-04-14 15:33:40|99.42|96.54|99.31|96.43|99.42|96.54|99.31|96.43|0
1649950430000|2022-04-14 15:33:50|99.42|96.54|99.63|96.75|99.63|96.75|99.42|96.54|0
1649950440000|2022-04-14 15:34:00|99.52|96.64|99.31|96.43|99.63|96.75|99.15|96.27|0
1649950450000|2022-04-14 15:34:10|99.42|96.54|99.42|96.54|99.42|96.54|99.31|96.43|0
1649950460000|2022-04-14 15:34:20|99.31|96.43|99.31|96.43|99.31|96.43|99.31|96.43|0
1649950470000|2022-04-14 15:34:30|99.2|96.32|99.31|96.43|99.52|96.64|99.2|96.32|0
1649950480000|2022-04-14 15:34:40|98.99|96.11|99.1|96.22|99.1|96.22|98.99|96.11|0
1649950490000|2022-04-14 15:34:50|99.2|96.32|99.2|96.32|99.2|96.32|99.15|96.27|0
1649950500000|2022-04-14 15:35:00|99.1|96.22|98.93|96.05|99.1|96.22|98.88|96|0
1649950510000|2022-04-14 15:35:10|98.99|96.11|98.88|96|98.99|96.11|98.88|96|0
1649950520000|2022-04-14 15:35:20|98.67|95.79|98.88|96|98.99|96.11|98.67|95.79|0
1649950530000|2022-04-14 15:35:30|98.83|95.95|98.99|96.11|99.1|96.22|98.83|95.95|0
1649950540000|2022-04-14 15:35:40|98.88|96|98.88|96|98.88|96|98.88|96|0
1649950550000|2022-04-14 15:35:50|98.78|95.9|99.2|96.32|99.2|96.32|98.78|95.9|0
1649950560000|2022-04-14 15:36:00|98.99|96.11|98.93|96.05|98.99|96.11|98.93|96.05|0
1649950570000|2022-04-14 15:36:10|98.78|95.9|98.51|95.63|98.78|95.9|98.46|95.58|0
1649950580000|2022-04-14 15:36:20|98.56|95.68|98.46|95.58|98.61|95.73|98.46|95.58|0
1649950590000|2022-04-14 15:36:30|98.35|95.47|98.56|95.68|98.56|95.68|98.25|95.37|0
1649950600000|2022-04-14 15:36:40|98.67|95.79|98.46|95.58|98.67|95.79|98.46|95.58|0
1649950610000|2022-04-14 15:36:50|98.35|95.47|98.46|95.58|98.46|95.58|98.35|95.47|0
1649950620000|2022-04-14 15:37:00|98.56|95.68|98.56|95.68|98.67|95.79|98.56|95.68|0
1649950630000|2022-04-14 15:37:10|98.67|95.79|99.09|96.21|99.09|96.21|98.61|95.73|0
1649950640000|2022-04-14 15:37:20|99.2|96.32|98.78|95.9|99.2|96.32|98.78|95.9|0
1649950650000|2022-04-14 15:37:30|98.67|95.79|98.46|95.58|98.67|95.79|98.46|95.58|0
1649950660000|2022-04-14 15:37:40|98.67|95.79|98.72|95.84|98.77|95.89|98.67|95.79|0
1649950670000|2022-04-14 15:37:50|98.56|95.68|98.67|95.79|98.67|95.79|98.56|95.68|0
1649950680000|2022-04-14 15:38:00|98.77|95.89|98.88|96|98.88|96|98.77|95.89|0
1649950690000|2022-04-14 15:38:10|98.67|95.79|98.77|95.89|98.83|95.95|98.56|95.68|0
1649950700000|2022-04-14 15:38:20|98.83|95.95|98.72|95.84|98.88|96|98.72|95.84|0
1649950710000|2022-04-14 15:38:30|98.56|95.68|98.56|95.68|98.56|95.68|98.46|95.58|0
1649950720000|2022-04-14 15:38:40|98.46|95.58|98.46|95.58|98.56|95.68|98.46|95.58|0
1649950730000|2022-04-14 15:38:50|98.24|95.36|98.03|95.15|98.24|95.36|98.03|95.15|0
1649950740000|2022-04-14 15:39:00|97.82|94.94|97.61|94.73|97.82|94.94|97.4|94.52|0
1649950750000|2022-04-14 15:39:10|97.82|94.94|97.61|94.73|97.82|94.94|97.61|94.73|0
1649950760000|2022-04-14 15:39:20|97.51|94.63|97.4|94.52|97.51|94.63|97.19|94.31|0
1649950770000|2022-04-14 15:39:30|97.3|94.42|97.19|94.31|97.3|94.42|97.19|94.31|0
1649950780000|2022-04-14 15:39:40|97.3|94.42|96.98|94.1|97.3|94.42|96.98|94.1|0
1649950790000|2022-04-14 15:39:50|97.09|94.21|97.19|94.31|97.19|94.31|97.09|94.21|0
1649950800000|2022-04-14 15:40:00|97.3|94.42|97.4|94.52|97.51|94.63|97.3|94.42|0
1649950810000|2022-04-14 15:40:10|97.19|94.31|96.88|94|97.19|94.31|96.88|94|0
1649950820000|2022-04-14 15:40:20|97.3|94.42|96.98|94.1|97.3|94.42|96.98|94.1|0
1649950830000|2022-04-14 15:40:30|96.88|94|97.19|94.31|97.19|94.31|96.88|94|0
1649950840000|2022-04-14 15:40:40|97.09|94.21|96.98|94.1|97.09|94.21|96.98|94.1|0
1649950850000|2022-04-14 15:40:50|97.09|94.21|96.88|94|97.09|94.21|96.88|94|0
1649950860000|2022-04-14 15:41:00|96.77|93.89|97.09|94.21|97.09|94.21|96.77|93.89|0
1649950870000|2022-04-14 15:41:10|97.24|94.36|97.19|94.31|97.24|94.36|97.14|94.26|0
1649950880000|2022-04-14 15:41:20|96.98|94.1|96.04|93.16|96.98|94.1|96.04|93.16|0
1649950890000|2022-04-14 15:41:30|96.14|93.26|96.67|93.79|96.67|93.79|96.14|93.26|0
1649950900000|2022-04-14 15:41:40|96.56|93.68|96.56|93.68|96.56|93.68|96.46|93.58|0
1649950910000|2022-04-14 15:41:50|96.67|93.79|96.77|93.89|96.77|93.89|96.67|93.79|0
1649950920000|2022-04-14 15:42:00|96.87|93.99|96.87|93.99|96.98|94.1|96.87|93.99|0
1649950930000|2022-04-14 15:42:10|96.67|93.79|96.35|93.47|96.67|93.79|96.25|93.37|0
1649950940000|2022-04-14 15:42:20|96.3|93.42|95.98|93.1|96.3|93.42|95.98|93.1|0
1649950950000|2022-04-14 15:42:30|95.73|92.85|95.83|92.95|95.83|92.95|95.73|92.85|0
1649950960000|2022-04-14 15:42:40|95.62|92.74|95.31|92.43|95.62|92.74|95.31|92.43|0
1649950970000|2022-04-14 15:42:50|95.42|92.54|95.42|92.54|95.42|92.54|95.42|92.54|0
1649950980000|2022-04-14 15:43:00|95.21|92.33|95.26|92.38|95.31|92.43|95.21|92.33|0
1649950990000|2022-04-14 15:43:10|95.42|92.54|95.31|92.43|95.42|92.54|95.31|92.43|0
1649951000000|2022-04-14 15:43:20|95.57|92.69|95.1|92.22|95.57|92.69|95.1|92.22|0
1649951010000|2022-04-14 15:43:30|95.21|92.33|95.21|92.33|95.21|92.33|95.1|92.22|0
1649951020000|2022-04-14 15:43:40|95.52|92.64|95.62|92.74|95.62|92.74|95.52|92.64|0
1649951030000|2022-04-14 15:43:50|95.52|92.64|95.21|92.33|95.52|92.64|95.21|92.33|0
1649951040000|2022-04-14 15:44:00|95|92.12|94.9|92.02|95.1|92.22|94.9|92.02|0
1649951050000|2022-04-14 15:44:10|94.69|91.81|94.69|91.81|94.79|91.91|94.69|91.81|0
1649951060000|2022-04-14 15:44:20|94.59|91.71|94.79|91.91|94.79|91.91|94.59|91.71|0
1649951070000|2022-04-14 15:44:30|94.69|91.81|94.69|91.81|94.79|91.91|94.69|91.81|0
1649951080000|2022-04-14 15:44:40|94.59|91.71|94.9|92.02|94.9|92.02|94.59|91.71|0
1649951090000|2022-04-14 15:44:50|95|92.12|94.9|92.02|95|92.12|94.9|92.02|0
1649951100000|2022-04-14 15:45:00|94.79|91.91|94.95|92.07|94.95|92.07|94.79|91.91|0
1649951110000|2022-04-14 15:45:10|94.69|91.81|94.79|91.91|94.9|92.02|94.69|91.81|0
1649951120000|2022-04-14 15:45:20|94.9|92.02|94.84|91.96|94.9|92.02|94.69|91.81|0
1649951130000|2022-04-14 15:45:30|94.9|92.02|94.9|92.02|94.9|92.02|94.9|92.02|0
1649951140000|2022-04-14 15:45:40|94.84|91.96|95|92.12|95|92.12|94.84|91.96|0
1649951150000|2022-04-14 15:45:50|95.21|92.33|95.21|92.33|95.41|92.53|95.21|92.33|0
1649951160000|2022-04-14 15:46:00|95.1|92.22|95.41|92.53|95.41|92.53|95.1|92.22|0
1649951170000|2022-04-14 15:46:10|95.52|92.64|95.57|92.69|95.57|92.69|95.52|92.64|0
1649951180000|2022-04-14 15:46:20|95.62|92.74|95.31|92.43|95.62|92.74|95.31|92.43|0
1649951190000|2022-04-14 15:46:30|95.1|92.22|94.79|91.91|95.1|92.22|94.79|91.91|0
1649951200000|2022-04-14 15:46:40|94.9|92.02|94.79|91.91|94.9|92.02|94.79|91.91|0
1649951210000|2022-04-14 15:46:50|94.74|91.86|94.48|91.6|94.74|91.86|94.48|91.6|0
1649951220000|2022-04-14 15:47:00|94.43|91.55|94.38|91.5|94.43|91.55|94.28|91.4|0
1649951230000|2022-04-14 15:47:10|94.48|91.6|94.38|91.5|94.48|91.6|94.38|91.5|0
1649951240000|2022-04-14 15:47:20|94.48|91.6|94.79|91.91|94.79|91.91|94.48|91.6|0
1649951250000|2022-04-14 15:47:30|95|92.12|94.79|91.91|95.05|92.17|94.79|91.91|0
1649951260000|2022-04-14 15:47:40|95|92.12|95|92.12|95|92.12|95|92.12|0
1649951270000|2022-04-14 15:47:50|94.79|91.91|94.69|91.81|94.79|91.91|94.58|91.7|0
1649951280000|2022-04-14 15:48:00|94.79|91.91|94.89|92.01|94.89|92.01|94.79|91.91|0
1649951290000|2022-04-14 15:48:10|95|92.12|95|92.12|95.05|92.17|95|92.12|0
1649951300000|2022-04-14 15:48:20|95.05|92.17|95.1|92.22|95.1|92.22|95|92.12|0
1649951310000|2022-04-14 15:48:30|95.2|92.32|95.31|92.43|95.41|92.53|95.2|92.32|0
1649951320000|2022-04-14 15:48:40|95.2|92.32|95.41|92.53|95.41|92.53|95.2|92.32|0
1649951330000|2022-04-14 15:48:50|95.51|92.63|95.62|92.74|95.62|92.74|95.51|92.63|0
1649951340000|2022-04-14 15:49:00|95.72|92.84|95.51|92.63|95.72|92.84|95.51|92.63|0
1649951350000|2022-04-14 15:49:10|95.62|92.74|95.2|92.32|95.62|92.74|95.2|92.32|0
1649951360000|2022-04-14 15:49:20|95.31|92.43|95.51|92.63|95.51|92.63|95.31|92.43|0
1649951370000|2022-04-14 15:49:30|95.41|92.53|95.41|92.53|95.51|92.63|95.41|92.53|0
1649951380000|2022-04-14 15:49:40|95.2|92.32|95.2|92.32|95.2|92.32|95.2|92.32|0
1649951390000|2022-04-14 15:49:50|95.31|92.43|95.1|92.22|95.31|92.43|95.1|92.22|0
1649951400000|2022-04-14 15:50:00|95.2|92.32|95.2|92.32|95.2|92.32|95.2|92.32|0
1649951410000|2022-04-14 15:50:10|95.15|92.27|95.1|92.22|95.15|92.27|95.1|92.22|0
1649951420000|2022-04-14 15:50:20|95|92.12|95|92.12|95|92.12|94.89|92.01|0
1649951430000|2022-04-14 15:50:30|95.1|92.22|95.1|92.22|95.1|92.22|95.1|92.22|0
1649951440000|2022-04-14 15:50:40|95|92.12|94.89|92.01|95|92.12|94.89|92.01|0
1649951450000|2022-04-14 15:50:50|94.94|92.06|94.63|91.75|94.94|92.06|94.63|91.75|0
1649951460000|2022-04-14 15:51:00|94.48|91.6|94.58|91.7|94.58|91.7|94.48|91.6|0
1649951470000|2022-04-14 15:51:10|94.84|91.96|95|92.12|95|92.12|94.84|91.96|0
1649951480000|2022-04-14 15:51:20|94.89|92.01|94.74|91.86|94.89|92.01|94.74|91.86|0
1649951490000|2022-04-14 15:51:30|94.69|91.81|94.69|91.81|94.69|91.81|94.58|91.7|0
1649951500000|2022-04-14 15:51:40|94.58|91.7|94.89|92.01|94.89|92.01|94.58|91.7|0
1649951510000|2022-04-14 15:51:50|95|92.12|94.84|91.96|95|92.12|94.79|91.91|0
1649951520000|2022-04-14 15:52:00|94.94|92.06|94.89|92.01|94.94|92.06|94.79|91.91|0
1649951530000|2022-04-14 15:52:10|94.79|91.91|94.73|91.85|94.79|91.91|94.68|91.8|0
1649951540000|2022-04-14 15:52:20|94.68|91.8|95.1|92.22|95.1|92.22|94.68|91.8|0
1649951550000|2022-04-14 15:52:30|95.04|92.16|95.1|92.22|95.1|92.22|94.99|92.11|0
1649951560000|2022-04-14 15:52:40|95.2|92.32|95.1|92.22|95.2|92.32|95.1|92.22|0
1649951570000|2022-04-14 15:52:50|95.04|92.16|94.68|91.8|95.1|92.22|94.68|91.8|0
1649951580000|2022-04-14 15:53:00|94.63|91.75|94.79|91.91|94.79|91.91|94.63|91.75|0
1649951590000|2022-04-14 15:53:10|94.68|91.8|94.48|91.6|94.68|91.8|94.48|91.6|0
1649951600000|2022-04-14 15:53:20|94.27|91.39|94.48|91.6|94.48|91.6|94.27|91.39|0
1649951610000|2022-04-14 15:53:30|94.58|91.7|94.68|91.8|94.79|91.91|94.58|91.7|0
1649951620000|2022-04-14 15:53:40|94.79|91.91|94.99|92.11|94.99|92.11|94.79|91.91|0
1649951630000|2022-04-14 15:53:50|94.89|92.01|94.89|92.01|94.89|92.01|94.89|92.01|0
1649951640000|2022-04-14 15:54:00|94.94|92.06|94.99|92.11|95.1|92.22|94.94|92.06|0
1649951650000|2022-04-14 15:54:10|94.89|92.01|94.73|91.85|94.89|92.01|94.73|91.85|0
1649951660000|2022-04-14 15:54:20|94.99|92.11|94.89|92.01|94.99|92.11|94.89|92.01|0
1649951670000|2022-04-14 15:54:30|94.79|91.91|94.68|91.8|94.79|91.91|94.58|91.7|0
1649951680000|2022-04-14 15:54:40|94.48|91.6|94.37|91.49|94.48|91.6|94.37|91.49|0
1649951690000|2022-04-14 15:54:50|94.53|91.65|94.27|91.39|94.58|91.7|94.27|91.39|0
1649951700000|2022-04-14 15:55:00|94.37|91.49|94.48|91.6|94.48|91.6|94.27|91.39|0
1649951710000|2022-04-14 15:55:10|94.63|91.75|94.58|91.7|94.79|91.91|94.58|91.7|0
1649951720000|2022-04-14 15:55:20|94.79|91.91|94.94|92.06|94.94|92.06|94.79|91.91|0
1649951730000|2022-04-14 15:55:30|94.79|91.91|94.84|91.96|94.89|92.01|94.68|91.8|0
1649951740000|2022-04-14 15:55:40|94.58|91.7|94.79|91.91|94.79|91.91|94.58|91.7|0
1649951750000|2022-04-14 15:55:50|94.84|91.96|94.99|92.11|94.99|92.11|94.84|91.96|0
1649951760000|2022-04-14 15:56:00|94.89|92.01|95.2|92.32|95.2|92.32|94.89|92.01|0
1649951770000|2022-04-14 15:56:10|94.99|92.11|94.58|91.7|94.99|92.11|94.58|91.7|0
1649951780000|2022-04-14 15:56:20|94.48|91.6|94.48|91.6|94.53|91.65|94.37|91.49|0
1649951790000|2022-04-14 15:56:30|92.27|89.39|92.47|89.59|92.47|89.59|92.27|89.39|0
1649951800000|2022-04-14 15:56:40|92.37|89.49|92.47|89.59|92.47|89.59|92.37|89.49|0
1649951810000|2022-04-14 15:56:50|92.58|89.7|95.66|92.78|95.66|92.78|92.58|89.7|0
1649951820000|2022-04-14 15:57:00|95.45|92.57|95.81|92.93|95.81|92.93|95.45|92.57|0
1649951830000|2022-04-14 15:57:10|95.76|92.88|95.66|92.78|95.76|92.88|95.66|92.78|0
1649951840000|2022-04-14 15:57:20|95.76|92.88|95.56|92.68|95.76|92.88|95.45|92.57|0
1649951850000|2022-04-14 15:57:30|95.45|92.57|95.76|92.88|95.76|92.88|95.45|92.57|0
1649951860000|2022-04-14 15:57:40|95.71|92.83|95.56|92.68|95.71|92.83|95.56|92.68|0
1649951870000|2022-04-14 15:57:50|95.61|92.73|95.66|92.78|95.66|92.78|95.45|92.57|0
1649951880000|2022-04-14 15:58:00|95.56|92.68|95.45|92.57|95.56|92.68|95.45|92.57|0
1649951890000|2022-04-14 15:58:10|95.5|92.62|95.76|92.88|95.76|92.88|95.5|92.62|0
1649951900000|2022-04-14 15:58:20|95.66|92.78|95.55|92.67|95.76|92.88|95.55|92.67|0
1649951910000|2022-04-14 15:58:30|95.5|92.62|95.76|92.88|95.76|92.88|95.5|92.62|0
1649951920000|2022-04-14 15:58:40|95.66|92.78|95.81|92.93|95.81|92.93|95.66|92.78|0
1649951930000|2022-04-14 15:58:50|95.87|92.99|95.87|92.99|95.97|93.09|95.87|92.99|0
1649951940000|2022-04-14 15:59:00|95.66|92.78|95.81|92.93|95.87|92.99|95.66|92.78|0
1649951950000|2022-04-14 15:59:10|95.87|92.99|95.76|92.88|95.87|92.99|95.76|92.88|0
1649951960000|2022-04-14 15:59:20|95.66|92.78|95.86|92.98|95.86|92.98|95.55|92.67|0
1649951970000|2022-04-14 15:59:30|95.97|93.09|95.66|92.78|96.07|93.19|95.66|92.78|0
1649951980000|2022-04-14 15:59:40|95.6|92.72|95.76|92.88|95.76|92.88|95.6|92.72|0
1649951990000|2022-04-14 15:59:50|95.66|92.78|95.76|92.88|95.76|92.88|95.66|92.78|0
1649952000000|2022-04-14 16:00:00|95.55|92.67|95.24|92.36|95.55|92.67|95.24|92.36|0
1649952010000|2022-04-14 16:00:10|95.14|92.26|94.67|91.79|95.14|92.26|94.63|91.75|0
1649952020000|2022-04-14 16:00:20|94.73|91.85|95.45|92.57|95.45|92.57|94.73|91.85|0
1649952030000|2022-04-14 16:00:30|95.35|92.47|94.73|91.85|95.35|92.47|94.73|91.85|0
1649952040000|2022-04-14 16:00:40|94.63|91.75|94.63|91.75|94.63|91.75|94.63|91.75|0
1649952050000|2022-04-14 16:00:50|94.83|91.95|94.83|91.95|94.83|91.95|94.83|91.95|0
1649952060000|2022-04-14 16:01:00|94.93|92.05|95.24|92.36|95.24|92.36|94.93|92.05|0
1649952070000|2022-04-14 16:01:10|95.45|92.57|95.45|92.57|95.55|92.67|95.45|92.57|0
1649952080000|2022-04-14 16:01:20|95.24|92.36|95.14|92.26|95.24|92.36|95.04|92.16|0
1649952090000|2022-04-14 16:01:30|95.24|92.36|95.55|92.67|95.55|92.67|95.24|92.36|0
1649952100000|2022-04-14 16:01:40|95.76|92.88|95.86|92.98|95.97|93.09|95.76|92.88|0
1649952110000|2022-04-14 16:01:50|95.91|93.03|95.86|92.98|96.07|93.19|95.86|92.98|0
1649952120000|2022-04-14 16:02:00|95.97|93.09|95.97|93.09|96.07|93.19|95.97|93.09|0
1649952130000|2022-04-14 16:02:10|96.17|93.29|96.17|93.29|96.38|93.5|96.17|93.29|0
1649952140000|2022-04-14 16:02:20|96.07|93.19|96.07|93.19|96.17|93.29|96.07|93.19|0
1649952150000|2022-04-14 16:02:30|96.12|93.24|96.38|93.5|96.38|93.5|96.07|93.19|0
1649952160000|2022-04-14 16:02:40|96.28|93.4|96.28|93.4|96.28|93.4|96.17|93.29|0
1649952170000|2022-04-14 16:02:50|96.12|93.24|96.28|93.4|96.28|93.4|96.12|93.24|0
1649952180000|2022-04-14 16:03:00|96.17|93.29|96.38|93.5|96.38|93.5|96.17|93.29|0
1649952190000|2022-04-14 16:03:10|96.49|93.61|96.69|93.81|96.69|93.81|96.43|93.55|0
1649952200000|2022-04-14 16:03:20|96.9|94.02|97.16|94.28|97.22|94.34|96.9|94.02|0
1649952210000|2022-04-14 16:03:30|97.11|94.23|97.11|94.23|97.22|94.34|97.11|94.23|0
1649952220000|2022-04-14 16:03:40|97.22|94.34|97.22|94.34|97.22|94.34|97.11|94.23|0
1649952230000|2022-04-14 16:03:50|96.95|94.07|97.01|94.13|97.01|94.13|96.95|94.07|0
1649952240000|2022-04-14 16:04:00|96.9|94.02|96.38|93.5|96.9|94.02|96.38|93.5|0
1649952250000|2022-04-14 16:04:10|96.17|93.29|96.17|93.29|96.28|93.4|96.17|93.29|0
1649952260000|2022-04-14 16:04:20|96.28|93.4|95.97|93.09|96.43|93.55|95.97|93.09|0
1649952270000|2022-04-14 16:04:30|95.86|92.98|95.76|92.88|95.97|93.09|95.76|92.88|0
1649952280000|2022-04-14 16:04:40|95.45|92.57|95.45|92.57|95.55|92.67|95.45|92.57|0
1649952290000|2022-04-14 16:04:50|95.34|92.46|95.45|92.57|95.45|92.57|95.34|92.46|0
1649952300000|2022-04-14 16:05:00|95.24|92.36|95.34|92.46|95.39|92.51|95.14|92.26|0
1649952310000|2022-04-14 16:05:10|95.65|92.77|95.55|92.67|95.65|92.77|95.45|92.57|0
1649952320000|2022-04-14 16:05:20|95.65|92.77|95.76|92.88|95.86|92.98|95.65|92.77|0
1649952330000|2022-04-14 16:05:30|95.86|92.98|96.07|93.19|96.07|93.19|95.76|92.88|0
1649952340000|2022-04-14 16:05:40|96.17|93.29|96.38|93.5|96.38|93.5|96.17|93.29|0
1649952350000|2022-04-14 16:05:50|96.28|93.4|96.12|93.24|96.28|93.4|96.12|93.24|0
1649952360000|2022-04-14 16:06:00|96.07|93.19|95.76|92.88|96.07|93.19|95.76|92.88|0
1649952370000|2022-04-14 16:06:10|95.65|92.77|95.65|92.77|95.76|92.88|95.65|92.77|0
1649952380000|2022-04-14 16:06:20|95.55|92.67|95.45|92.57|95.55|92.67|95.45|92.57|0
1649952390000|2022-04-14 16:06:30|95.55|92.67|95.76|92.88|95.76|92.88|95.55|92.67|0
1649952400000|2022-04-14 16:06:40|95.86|92.98|95.86|92.98|95.86|92.98|95.86|92.98|0
1649952410000|2022-04-14 16:06:50|95.65|92.77|96.12|93.24|96.12|93.24|95.65|92.77|0
1649952420000|2022-04-14 16:07:00|96.07|93.19|96.38|93.5|96.38|93.5|96.07|93.19|0
1649952430000|2022-04-14 16:07:10|96.17|93.29|96.07|93.19|96.17|93.29|96.07|93.19|0
1649952440000|2022-04-14 16:07:20|96.22|93.34|96.17|93.29|96.22|93.34|96.17|93.29|0
1649952450000|2022-04-14 16:07:30|96.22|93.34|96.07|93.19|96.22|93.34|96.01|93.13|0
1649952460000|2022-04-14 16:07:40|96.12|93.24|96.27|93.39|96.38|93.5|96.12|93.24|0
1649952470000|2022-04-14 16:07:50|96.38|93.5|96.59|93.71|96.59|93.71|96.27|93.39|0
1649952480000|2022-04-14 16:08:00|96.9|94.02|97|94.12|97|94.12|96.85|93.97|0
1649952490000|2022-04-14 16:08:10|97.11|94.23|97.11|94.23|97.11|94.23|97.11|94.23|0
1649952500000|2022-04-14 16:08:20|97|94.12|97|94.12|97|94.12|96.9|94.02|0
1649952510000|2022-04-14 16:08:30|97.11|94.23|97.21|94.33|97.21|94.33|97.11|94.23|0
1649952520000|2022-04-14 16:08:40|97.11|94.23|97.26|94.38|97.26|94.38|97.11|94.23|0
1649952530000|2022-04-14 16:08:50|97.21|94.33|97.21|94.33|97.21|94.33|97.11|94.23|0
1649952540000|2022-04-14 16:09:00|97.32|94.44|97.32|94.44|97.42|94.54|97.32|94.44|0
1649952550000|2022-04-14 16:09:10|97|94.12|97.11|94.23|97.21|94.33|97|94.12|0
1649952560000|2022-04-14 16:09:20|97|94.12|97.21|94.33|97.21|94.33|96.9|94.02|0
1649952570000|2022-04-14 16:09:30|97.42|94.54|97.21|94.33|97.42|94.54|97.21|94.33|0
1649952580000|2022-04-14 16:09:40|97.05|94.17|97|94.12|97.05|94.17|97|94.12|0
1649952590000|2022-04-14 16:09:50|97.05|94.17|97|94.12|97.11|94.23|97|94.12|0
1649952600000|2022-04-14 16:10:00|96.9|94.02|97|94.12|97|94.12|96.79|93.91|0
1649952610000|2022-04-14 16:10:10|97.11|94.23|97.21|94.33|97.21|94.33|97.11|94.23|0
1649952620000|2022-04-14 16:10:20|97.32|94.44|97.11|94.23|97.32|94.44|97.11|94.23|0
1649952630000|2022-04-14 16:10:30|97.21|94.33|97.21|94.33|97.21|94.33|97.21|94.33|0
1649952640000|2022-04-14 16:10:40|97.11|94.23|97|94.12|97.11|94.23|97|94.12|0
1649952650000|2022-04-14 16:10:50|96.9|94.02|97|94.12|97|94.12|96.9|94.02|0
1649952660000|2022-04-14 16:11:00|96.9|94.02|96.95|94.07|96.95|94.07|96.79|93.91|0
1649952670000|2022-04-14 16:11:10|96.69|93.81|96.69|93.81|96.74|93.86|96.69|93.81|0
1649952680000|2022-04-14 16:11:20|96.74|93.86|96.69|93.81|96.74|93.86|96.69|93.81|0
1649952690000|2022-04-14 16:11:30|96.58|93.7|96.69|93.81|96.69|93.81|96.58|93.7|0
1649952700000|2022-04-14 16:11:40|96.38|93.5|96.27|93.39|96.38|93.5|96.27|93.39|0
1649952710000|2022-04-14 16:11:50|96.17|93.29|96.17|93.29|96.27|93.39|96.17|93.29|0
1649952720000|2022-04-14 16:12:00|96.27|93.39|96.06|93.18|96.27|93.39|96.06|93.18|0
1649952730000|2022-04-14 16:12:10|96.17|93.29|96.17|93.29|96.27|93.39|96.17|93.29|0
1649952740000|2022-04-14 16:12:20|96.06|93.18|96.17|93.29|96.17|93.29|96.06|93.18|0
1649952750000|2022-04-14 16:12:30|96.38|93.5|96.17|93.29|96.38|93.5|96.17|93.29|0
1649952760000|2022-04-14 16:12:40|96.27|93.39|96.27|93.39|96.27|93.39|96.17|93.29|0
1649952770000|2022-04-14 16:12:50|96.37|93.49|95.96|93.08|96.37|93.49|95.96|93.08|0
1649952780000|2022-04-14 16:13:00|96.06|93.18|96.17|93.29|96.27|93.39|95.96|93.08|0
1649952790000|2022-04-14 16:13:10|96.27|93.39|96.27|93.39|96.37|93.49|96.27|93.39|0
1649952800000|2022-04-14 16:13:20|96.06|93.18|96.06|93.18|96.11|93.23|96.01|93.13|0
1649952810000|2022-04-14 16:13:30|96.17|93.29|96.17|93.29|96.27|93.39|96.11|93.23|0
1649952820000|2022-04-14 16:13:40|96.06|93.18|96.06|93.18|96.06|93.18|96.06|93.18|0
1649952830000|2022-04-14 16:13:50|95.96|93.08|95.85|92.97|95.96|93.08|95.85|92.97|0
1649952840000|2022-04-14 16:14:00|96.06|93.18|96.17|93.29|96.17|93.29|96.06|93.18|0
1649952850000|2022-04-14 16:14:10|96.06|93.18|95.85|92.97|96.06|93.18|95.8|92.92|0
1649952860000|2022-04-14 16:14:20|95.75|92.87|95.75|92.87|95.75|92.87|95.65|92.77|0
1649952870000|2022-04-14 16:14:30|95.65|92.77|95.54|92.66|95.65|92.77|95.54|92.66|0
1649952880000|2022-04-14 16:14:40|95.59|92.71|95.44|92.56|95.65|92.77|95.44|92.56|0
1649952890000|2022-04-14 16:14:50|95.54|92.66|95.54|92.66|95.54|92.66|95.54|92.66|0
1649952900000|2022-04-14 16:15:00|95.65|92.77|95.85|92.97|95.85|92.97|95.65|92.77|0
1649952910000|2022-04-14 16:15:10|96.17|93.29|96.22|93.34|96.32|93.44|96.17|93.29|0
1649952920000|2022-04-14 16:15:20|96.06|93.18|95.96|93.08|96.06|93.18|95.96|93.08|0
1649952930000|2022-04-14 16:15:30|95.75|92.87|95.23|92.35|95.75|92.87|95.23|92.35|0
1649952940000|2022-04-14 16:15:40|95.13|92.25|95.23|92.35|95.23|92.35|95.03|92.15|0
1649952950000|2022-04-14 16:15:50|95.13|92.25|95.13|92.25|95.13|92.25|95.03|92.15|0
1649952960000|2022-04-14 16:16:00|95.03|92.15|95.13|92.25|95.13|92.25|95.03|92.15|0
1649952970000|2022-04-14 16:16:10|95.23|92.35|95.23|92.35|95.28|92.4|95.23|92.35|0
1649952980000|2022-04-14 16:16:20|95.44|92.56|95.65|92.77|95.65|92.77|95.44|92.56|0
1649952990000|2022-04-14 16:16:30|95.75|92.87|95.65|92.77|95.75|92.87|95.65|92.77|0
1649953000000|2022-04-14 16:16:40|95.54|92.66|95.34|92.46|95.65|92.77|95.34|92.46|0
1649953010000|2022-04-14 16:16:50|95.44|92.56|95.34|92.46|95.44|92.56|95.34|92.46|0
1649953020000|2022-04-14 16:17:00|95.23|92.35|95.03|92.15|95.23|92.35|95.03|92.15|0
1649953030000|2022-04-14 16:17:10|95.13|92.25|95.03|92.15|95.13|92.25|94.92|92.04|0
1649953040000|2022-04-14 16:17:20|94.92|92.04|95.03|92.15|95.03|92.15|94.92|92.04|0
1649953050000|2022-04-14 16:17:30|95.23|92.35|95.13|92.25|95.23|92.35|95.13|92.25|0
1649953060000|2022-04-14 16:17:40|95.03|92.15|95.13|92.25|95.13|92.25|95.03|92.15|0
1649953070000|2022-04-14 16:17:50|95.23|92.35|95.13|92.25|95.23|92.35|95.13|92.25|0
1649953080000|2022-04-14 16:18:00|94.92|92.04|94.92|92.04|95.03|92.15|94.92|92.04|0
1649953090000|2022-04-14 16:18:10|95.02|92.14|94.92|92.04|95.02|92.14|94.92|92.04|0
1649953100000|2022-04-14 16:18:20|95.02|92.14|94.41|91.53|95.02|92.14|94.41|91.53|0
1649953110000|2022-04-14 16:18:30|94.51|91.63|94.41|91.53|94.51|91.63|94.41|91.53|0
1649953120000|2022-04-14 16:18:40|94.51|91.63|94.72|91.84|94.72|91.84|94.51|91.63|0
1649953140000|2022-04-14 16:19:00|94.82|91.94|95.13|92.25|95.13|92.25|94.82|91.94|0
1649953150000|2022-04-14 16:19:10|94.92|92.04|94.92|92.04|95.13|92.25|94.92|92.04|0
1649953160000|2022-04-14 16:19:20|94.72|91.84|94.97|92.09|94.97|92.09|94.72|91.84|0
1649953170000|2022-04-14 16:19:30|95.02|92.14|95.23|92.35|95.23|92.35|95.02|92.14|0
1649953180000|2022-04-14 16:19:40|95.33|92.45|95.13|92.25|95.33|92.45|95.13|92.25|0
1649953190000|2022-04-14 16:19:50|95.07|92.19|94.92|92.04|95.07|92.19|94.92|92.04|0
1649953200000|2022-04-14 16:20:00|95.02|92.14|94.92|92.04|95.02|92.14|94.92|92.04|0
1649953210000|2022-04-14 16:20:10|94.76|91.88|94.51|91.63|94.82|91.94|94.51|91.63|0
1649953220000|2022-04-14 16:20:20|94.41|91.53|94|91.12|94.41|91.53|94|91.12|0
1649953230000|2022-04-14 16:20:30|94.1|91.22|94|91.12|94.1|91.22|94|91.12|0
1649953240000|2022-04-14 16:20:40|93.94|91.06|94|91.12|94.1|91.22|93.94|91.06|0
1649953250000|2022-04-14 16:20:50|93.89|91.01|93.94|91.06|93.94|91.06|93.89|91.01|0
1649953260000|2022-04-14 16:21:00|94.2|91.32|94.1|91.22|94.2|91.32|94.1|91.22|0
1649953270000|2022-04-14 16:21:10|94.04|91.16|94|91.12|94.1|91.22|94|91.12|0
1649953280000|2022-04-14 16:21:20|94.2|91.32|94.1|91.22|94.2|91.32|94.1|91.22|0
1649953290000|2022-04-14 16:21:30|94|91.12|94.1|91.22|94.2|91.32|94|91.12|0
1649953300000|2022-04-14 16:21:40|94.15|91.27|94.2|91.32|94.2|91.32|94.1|91.22|0
1649953310000|2022-04-14 16:21:50|94.3|91.42|94.51|91.63|94.51|91.63|94.3|91.42|0
1649953320000|2022-04-14 16:22:00|94.3|91.42|94.51|91.63|94.51|91.63|94.3|91.42|0
1649953330000|2022-04-14 16:22:10|94.3|91.42|93.79|90.91|94.3|91.42|93.69|90.81|0
1649953340000|2022-04-14 16:22:20|93.69|90.81|93.69|90.81|93.69|90.81|93.69|90.81|0
1649953350000|2022-04-14 16:22:30|93.59|90.71|93.69|90.81|93.69|90.81|93.59|90.71|0
1649953360000|2022-04-14 16:22:40|93.59|90.71|93.59|90.71|93.69|90.81|93.59|90.71|0
1649953370000|2022-04-14 16:22:50|93.69|90.81|93.59|90.71|93.69|90.81|93.59|90.71|0
1649953380000|2022-04-14 16:23:00|93.69|90.81|93.59|90.71|93.69|90.81|93.59|90.71|0
1649953390000|2022-04-14 16:23:10|93.79|90.91|93.89|91.01|93.89|91.01|93.79|90.91|0
1649953400000|2022-04-14 16:23:20|93.79|90.91|93.79|90.91|93.79|90.91|93.69|90.81|0
1649953410000|2022-04-14 16:23:30|93.99|91.11|93.99|91.11|93.99|91.11|93.89|91.01|0
1649953420000|2022-04-14 16:23:40|93.89|91.01|93.79|90.91|93.89|91.01|93.79|90.91|0
1649953430000|2022-04-14 16:23:50|93.89|91.01|93.89|91.01|93.89|91.01|93.79|90.91|0
1649953440000|2022-04-14 16:24:00|93.94|91.06|93.79|90.91|93.94|91.06|93.79|90.91|0
1649953450000|2022-04-14 16:24:10|93.99|91.11|93.89|91.01|93.99|91.11|93.89|91.01|0
1649953460000|2022-04-14 16:24:20|93.99|91.11|93.99|91.11|93.99|91.11|93.99|91.11|0
1649953470000|2022-04-14 16:24:30|94.1|91.22|94.2|91.32|94.2|91.32|94.1|91.22|0
1649953480000|2022-04-14 16:24:40|94.3|91.42|94.51|91.63|94.51|91.63|94.3|91.42|0
1649953490000|2022-04-14 16:24:50|94.4|91.52|94.4|91.52|94.4|91.52|94.4|91.52|0
1649953500000|2022-04-14 16:25:00|94.51|91.63|94.81|91.93|94.81|91.93|94.51|91.63|0
1649953510000|2022-04-14 16:25:10|94.71|91.83|94.3|91.42|94.71|91.83|94.3|91.42|0
1649953520000|2022-04-14 16:25:20|94.2|91.32|94.2|91.32|94.2|91.32|94.2|91.32|0
1649953530000|2022-04-14 16:25:30|94.1|91.22|94.51|91.63|94.51|91.63|94.1|91.22|0
1649953540000|2022-04-14 16:25:40|94.61|91.73|94.51|91.63|94.61|91.73|94.51|91.63|0
1649953550000|2022-04-14 16:25:50|94.3|91.42|94.3|91.42|94.3|91.42|94.3|91.42|0
1649953560000|2022-04-14 16:26:00|94.45|91.57|94.5|91.62|94.61|91.73|94.45|91.57|0
1649953570000|2022-04-14 16:26:10|94.4|91.52|94.3|91.42|94.4|91.52|94.3|91.42|0
1649953580000|2022-04-14 16:26:20|94.4|91.52|94.71|91.83|94.71|91.83|94.4|91.52|0
1649953590000|2022-04-14 16:26:30|94.61|91.73|94.5|91.62|94.61|91.73|94.5|91.62|0
1649953600000|2022-04-14 16:26:40|94.4|91.52|94.3|91.42|94.4|91.52|94.3|91.42|0
1649953610000|2022-04-14 16:26:50|94.25|91.37|94.09|91.21|94.3|91.42|94.09|91.21|0
1649953620000|2022-04-14 16:27:00|94.2|91.32|94.2|91.32|94.3|91.42|94.2|91.32|0
1649953630000|2022-04-14 16:27:10|94.09|91.21|94.09|91.21|94.09|91.21|94.09|91.21|0
1649953640000|2022-04-14 16:27:20|94.14|91.26|93.99|91.11|94.14|91.26|93.99|91.11|0
1649953650000|2022-04-14 16:27:30|94.04|91.16|93.99|91.11|94.09|91.21|93.99|91.11|0
1649953660000|2022-04-14 16:27:40|94.09|91.21|93.79|90.91|94.09|91.21|93.79|90.91|0
1649953670000|2022-04-14 16:27:50|93.68|90.8|93.79|90.91|93.79|90.91|93.68|90.8|0
1649953680000|2022-04-14 16:28:00|93.68|90.8|93.58|90.7|93.68|90.8|93.58|90.7|0
1649953690000|2022-04-14 16:28:10|93.48|90.6|93.48|90.6|93.48|90.6|93.48|90.6|0
1649953700000|2022-04-14 16:28:20|93.58|90.7|93.48|90.6|93.58|90.7|93.38|90.5|0
1649953710000|2022-04-14 16:28:30|93.17|90.29|92.67|89.79|93.17|90.29|92.67|89.79|0
1649953720000|2022-04-14 16:28:40|92.77|89.89|92.77|89.89|92.77|89.89|92.67|89.79|0
1649953730000|2022-04-14 16:28:50|92.67|89.79|92.56|89.68|92.67|89.79|92.56|89.68|0
1649953740000|2022-04-14 16:29:00|92.46|89.58|92.56|89.68|92.67|89.79|92.46|89.58|0
1649953750000|2022-04-14 16:29:10|92.87|89.99|92.97|90.09|93.07|90.19|92.87|89.99|0
1649953760000|2022-04-14 16:29:20|92.87|89.99|92.77|89.89|92.87|89.99|92.77|89.89|0
1649953770000|2022-04-14 16:29:30|92.56|89.68|92.87|89.99|92.87|89.99|92.56|89.68|0
1649953780000|2022-04-14 16:29:40|92.77|89.89|92.77|89.89|92.77|89.89|92.77|89.89|0
1649953790000|2022-04-14 16:29:50|92.87|89.99|92.87|89.99|92.87|89.99|92.87|89.99|0
1649953800000|2022-04-14 16:30:00|92.77|89.89|92.77|89.89|92.77|89.89|92.77|89.89|0
1649953810000|2022-04-14 16:30:10|92.67|89.79|92.56|89.68|92.67|89.79|92.56|89.68|0
1649953820000|2022-04-14 16:30:20|92.67|89.79|92.77|89.89|92.77|89.89|92.67|89.79|0
1649953830000|2022-04-14 16:30:30|92.97|90.09|92.97|90.09|92.97|90.09|92.97|90.09|0
1649953840000|2022-04-14 16:30:40|92.87|89.99|92.36|89.48|92.87|89.99|92.36|89.48|0
1649953850000|2022-04-14 16:30:50|92.26|89.38|92.56|89.68|92.56|89.68|92.26|89.38|0
1649953860000|2022-04-14 16:31:00|92.51|89.63|92.56|89.68|92.56|89.68|92.41|89.53|0
1649953870000|2022-04-14 16:31:10|92.66|89.78|92.77|89.89|92.77|89.89|92.66|89.78|0
1649953880000|2022-04-14 16:31:20|92.87|89.99|93.07|90.19|93.07|90.19|92.87|89.99|0
1649953890000|2022-04-14 16:31:30|92.97|90.09|92.87|89.99|92.97|90.09|92.87|89.99|0
1649953900000|2022-04-14 16:31:40|92.97|90.09|93.07|90.19|93.07|90.19|92.97|90.09|0
1649953910000|2022-04-14 16:31:50|93.27|90.39|93.48|90.6|93.48|90.6|93.27|90.39|0
1649953920000|2022-04-14 16:32:00|93.38|90.5|93.48|90.6|93.68|90.8|93.38|90.5|0
1649953930000|2022-04-14 16:32:10|93.38|90.5|93.48|90.6|93.48|90.6|93.38|90.5|0
1649953940000|2022-04-14 16:32:20|93.38|90.5|93.27|90.39|93.38|90.5|93.17|90.29|0
1649953950000|2022-04-14 16:32:30|93.17|90.29|93.17|90.29|93.17|90.29|93.17|90.29|0
1649953960000|2022-04-14 16:32:40|93.27|90.39|92.97|90.09|93.27|90.39|92.97|90.09|0
1649953970000|2022-04-14 16:32:50|92.87|89.99|92.76|89.88|92.87|89.99|92.76|89.88|0
1649953980000|2022-04-14 16:33:00|92.66|89.78|92.97|90.09|92.97|90.09|92.66|89.78|0
1649953990000|2022-04-14 16:33:10|92.87|89.99|92.76|89.88|92.91|90.03|92.76|89.88|0
1649954000000|2022-04-14 16:33:20|92.87|89.99|92.97|90.09|92.97|90.09|92.87|89.99|0
1649954010000|2022-04-14 16:33:30|93.17|90.29|93.27|90.39|93.27|90.39|93.17|90.29|0
1649954020000|2022-04-14 16:33:40|93.17|90.29|93.17|90.29|93.17|90.29|93.07|90.19|0
1649954030000|2022-04-14 16:33:50|92.97|90.09|92.87|89.99|93.07|90.19|92.87|89.99|0
1649954040000|2022-04-14 16:34:00|92.97|90.09|92.87|89.99|92.97|90.09|92.76|89.88|0
1649954050000|2022-04-14 16:34:10|92.76|89.88|92.76|89.88|92.76|89.88|92.76|89.88|0
1649954060000|2022-04-14 16:34:20|92.66|89.78|92.56|89.68|92.66|89.78|92.56|89.68|0
1649954070000|2022-04-14 16:34:30|92.66|89.78|92.66|89.78|92.66|89.78|92.66|89.78|0
1649954080000|2022-04-14 16:34:40|92.56|89.68|92.56|89.68|92.56|89.68|92.56|89.68|0
1649954090000|2022-04-14 16:34:50|92.66|89.78|92.87|89.99|92.87|89.99|92.66|89.78|0
1649954100000|2022-04-14 16:35:00|92.66|89.78|92.86|89.98|92.86|89.98|92.66|89.78|0
1649954110000|2022-04-14 16:35:10|92.76|89.88|92.86|89.98|92.86|89.98|92.66|89.78|0
1649954120000|2022-04-14 16:35:20|92.76|89.88|92.66|89.78|92.76|89.88|92.66|89.78|0
1649954130000|2022-04-14 16:35:30|92.56|89.68|92.46|89.58|92.56|89.68|92.46|89.58|0
1649954140000|2022-04-14 16:35:40|92.36|89.48|92.46|89.58|92.46|89.58|92.36|89.48|0
1649954150000|2022-04-14 16:35:50|92.36|89.48|92.36|89.48|92.36|89.48|92.36|89.48|0
1649954160000|2022-04-14 16:36:00|92.46|89.58|92.36|89.48|92.46|89.58|92.36|89.48|0
1649954180000|2022-04-14 16:36:20|92.56|89.68|92.46|89.58|92.56|89.68|92.46|89.58|0
1649954190000|2022-04-14 16:36:30|92.56|89.68|92.56|89.68|92.56|89.68|92.56|89.68|0
1649954200000|2022-04-14 16:36:40|92.46|89.58|92.46|89.58|92.56|89.68|92.46|89.58|0
1649954210000|2022-04-14 16:36:50|92.56|89.68|92.56|89.68|92.56|89.68|92.56|89.68|0
1649954220000|2022-04-14 16:37:00|92.66|89.78|92.66|89.78|92.76|89.88|92.66|89.78|0
1649954230000|2022-04-14 16:37:10|92.56|89.68|92.56|89.68|92.66|89.78|92.56|89.68|0
1649954240000|2022-04-14 16:37:20|92.66|89.78|92.71|89.83|92.71|89.83|92.66|89.78|0
1649954250000|2022-04-14 16:37:30|92.86|89.98|92.66|89.78|92.86|89.98|92.66|89.78|0
1649954260000|2022-04-14 16:37:40|92.56|89.68|92.66|89.78|92.66|89.78|92.56|89.68|0
1649954270000|2022-04-14 16:37:50|92.76|89.88|92.76|89.88|92.76|89.88|92.66|89.78|0
1649954280000|2022-04-14 16:38:00|92.66|89.78|92.76|89.88|92.76|89.88|92.56|89.68|0
1649954290000|2022-04-14 16:38:10|92.66|89.78|92.76|89.88|92.86|89.98|92.66|89.78|0
1649954300000|2022-04-14 16:38:20|92.66|89.78|92.96|90.08|92.96|90.08|92.66|89.78|0
1649954310000|2022-04-14 16:38:30|92.86|89.98|93.17|90.29|93.17|90.29|92.86|89.98|0
1649954320000|2022-04-14 16:38:40|93.07|90.19|93.07|90.19|93.17|90.29|93.07|90.19|0
1649954330000|2022-04-14 16:38:50|93.27|90.39|93.07|90.19|93.27|90.39|93.07|90.19|0
1649954340000|2022-04-14 16:39:00|92.96|90.08|92.96|90.08|92.96|90.08|92.86|89.98|0
1649954350000|2022-04-14 16:39:10|93.11|90.23|93.27|90.39|93.27|90.39|93.11|90.23|0
1649954360000|2022-04-14 16:39:20|93.17|90.29|93.07|90.19|93.17|90.29|93.07|90.19|0
1649954370000|2022-04-14 16:39:30|92.96|90.08|92.56|89.68|93.07|90.19|92.56|89.68|0
1649954380000|2022-04-14 16:39:40|92.46|89.58|92.46|89.58|92.46|89.58|92.36|89.48|0
1649954390000|2022-04-14 16:39:50|92.36|89.48|92.46|89.58|92.46|89.58|92.35|89.47|0
1649954400000|2022-04-14 16:40:00|92.35|89.47|92.25|89.37|92.35|89.47|92.25|89.37|0
1649954410000|2022-04-14 16:40:10|92.46|89.58|92.46|89.58|92.46|89.58|92.46|89.58|0
1649954420000|2022-04-14 16:40:20|92.35|89.47|92.25|89.37|92.35|89.47|92.25|89.37|0
1649954430000|2022-04-14 16:40:30|92.2|89.32|91.85|88.97|92.2|89.32|91.85|88.97|0
1649954440000|2022-04-14 16:40:40|91.75|88.87|91.85|88.97|91.85|88.97|91.65|88.77|0
1649954450000|2022-04-14 16:40:50|91.65|88.77|91.75|88.87|91.75|88.87|91.65|88.77|0
1649954460000|2022-04-14 16:41:00|91.85|88.97|91.65|88.77|91.85|88.97|91.65|88.77|0
1649954470000|2022-04-14 16:41:10|91.75|88.87|91.55|88.67|91.75|88.87|91.55|88.67|0
1649954480000|2022-04-14 16:41:20|91.45|88.57|91.45|88.57|91.45|88.57|91.45|88.57|0
1649954490000|2022-04-14 16:41:30|91.25|88.37|91.25|88.37|91.35|88.47|91.25|88.37|0
1649954510000|2022-04-14 16:41:50|91.35|88.47|91.35|88.47|91.35|88.47|91.25|88.37|0
1649954520000|2022-04-14 16:42:00|91.25|88.37|91.14|88.26|91.25|88.37|91.14|88.26|0
1649954530000|2022-04-14 16:42:10|91.25|88.37|91.35|88.47|91.35|88.47|91.25|88.37|0
1649954540000|2022-04-14 16:42:20|91.45|88.57|91.85|88.97|91.85|88.97|91.45|88.57|0
1649954550000|2022-04-14 16:42:30|91.95|89.07|91.95|89.07|91.95|89.07|91.95|89.07|0
1649954560000|2022-04-14 16:42:40|92.05|89.17|92.25|89.37|92.25|89.37|92.05|89.17|0
1649954570000|2022-04-14 16:42:50|92.15|89.27|92.05|89.17|92.25|89.37|92.05|89.17|0
1649954580000|2022-04-14 16:43:00|91.95|89.07|91.65|88.77|91.95|89.07|91.65|88.77|0
1649954590000|2022-04-14 16:43:10|91.75|88.87|91.34|88.46|91.75|88.87|91.34|88.46|0
1649954600000|2022-04-14 16:43:20|91.55|88.67|91.55|88.67|91.55|88.67|91.55|88.67|0
1649954610000|2022-04-14 16:43:30|91.49|88.61|91.34|88.46|91.49|88.61|91.34|88.46|0
1649954620000|2022-04-14 16:43:40|91.55|88.67|91.44|88.56|91.55|88.67|91.44|88.56|0
1649954630000|2022-04-14 16:43:50|91.34|88.46|91.24|88.36|91.34|88.46|91.24|88.36|0
1649954640000|2022-04-14 16:44:00|91.34|88.46|91.14|88.26|91.44|88.56|91.14|88.26|0
1649954650000|2022-04-14 16:44:10|91.04|88.16|91.14|88.26|91.14|88.26|90.94|88.06|0
1649954660000|2022-04-14 16:44:20|91.24|88.36|91.34|88.46|91.34|88.46|91.14|88.26|0
1649954680000|2022-04-14 16:44:40|91.24|88.36|91.14|88.26|91.24|88.36|91.14|88.26|0
1649954690000|2022-04-14 16:44:50|91.04|88.16|90.99|88.11|91.04|88.16|90.99|88.11|0
1649954700000|2022-04-14 16:45:00|90.94|88.06|90.94|88.06|90.94|88.06|90.94|88.06|0
1649954710000|2022-04-14 16:45:10|91.04|88.16|91.14|88.26|91.14|88.26|90.94|88.06|0
1649954720000|2022-04-14 16:45:20|90.94|88.06|90.94|88.06|91.04|88.16|90.94|88.06|0
1649954730000|2022-04-14 16:45:30|90.84|87.96|91.04|88.16|91.04|88.16|90.84|87.96|0
1649954740000|2022-04-14 16:45:40|91.14|88.26|91.14|88.26|91.14|88.26|91.14|88.26|0
1649954750000|2022-04-14 16:45:50|91.04|88.16|91.04|88.16|91.04|88.16|91.04|88.16|0
1649954760000|2022-04-14 16:46:00|90.94|88.06|91.04|88.16|91.04|88.16|90.94|88.06|0
1649954780000|2022-04-14 16:46:20|91.14|88.26|91.14|88.26|91.14|88.26|91.04|88.16|0
1649954790000|2022-04-14 16:46:30|91.24|88.36|91.34|88.46|91.34|88.46|91.24|88.36|0
1649954800000|2022-04-14 16:46:40|91.44|88.56|91.24|88.36|91.44|88.56|91.24|88.36|0
1649954810000|2022-04-14 16:46:50|91.34|88.46|91.24|88.36|91.34|88.46|91.24|88.36|0
1649954820000|2022-04-14 16:47:00|91.14|88.26|90.94|88.06|91.14|88.26|90.94|88.06|0
1649954830000|2022-04-14 16:47:10|90.74|87.86|90.64|87.76|90.74|87.86|90.54|87.66|0
1649954840000|2022-04-14 16:47:20|90.74|87.86|90.74|87.86|90.74|87.86|90.74|87.86|0
1649954850000|2022-04-14 16:47:30|90.84|87.96|90.74|87.86|90.84|87.96|90.64|87.76|0
1649954860000|2022-04-14 16:47:40|90.64|87.76|90.89|88.01|90.89|88.01|90.64|87.76|0
1649954870000|2022-04-14 16:47:50|90.74|87.86|90.84|87.96|90.84|87.96|90.74|87.86|0
1649954880000|2022-04-14 16:48:00|90.89|88.01|90.74|87.86|90.89|88.01|90.74|87.86|0
1649954890000|2022-04-14 16:48:10|90.64|87.76|90.64|87.76|90.64|87.76|90.54|87.66|0
1649954910000|2022-04-14 16:48:30|90.74|87.86|90.84|87.96|90.84|87.96|90.74|87.86|0
1649954920000|2022-04-14 16:48:40|90.74|87.86|90.74|87.86|90.74|87.86|90.69|87.81|0
1649954930000|2022-04-14 16:48:50|90.84|87.96|90.64|87.76|90.84|87.96|90.64|87.76|0
1649954940000|2022-04-14 16:49:00|90.74|87.86|90.64|87.76|90.74|87.86|90.64|87.76|0
1649954950000|2022-04-14 16:49:10|90.54|87.66|90.64|87.76|90.64|87.76|90.54|87.66|0
1649954960000|2022-04-14 16:49:20|90.74|87.86|90.74|87.86|90.84|87.96|90.74|87.86|0
1649954970000|2022-04-14 16:49:30|90.84|87.96|90.84|87.96|90.84|87.96|90.74|87.86|0
1649954980000|2022-04-14 16:49:40|90.74|87.86|90.74|87.86|90.74|87.86|90.64|87.76|0
1649954990000|2022-04-14 16:49:50|90.84|87.96|90.79|87.91|90.84|87.96|90.74|87.86|0
1649955000000|2022-04-14 16:50:00|90.74|87.86|90.84|87.96|90.94|88.06|90.74|87.86|0
1649955010000|2022-04-14 16:50:10|90.94|88.06|90.84|87.96|90.94|88.06|90.74|87.86|0
1649955020000|2022-04-14 16:50:20|90.94|88.06|91.04|88.16|91.14|88.26|90.94|88.06|0
1649955030000|2022-04-14 16:50:30|90.94|88.06|90.84|87.96|90.94|88.06|90.84|87.96|0
1649955040000|2022-04-14 16:50:40|90.64|87.76|90.74|87.86|90.74|87.86|90.64|87.76|0
1649955050000|2022-04-14 16:50:50|90.84|87.96|90.79|87.91|90.84|87.96|90.79|87.91|0
1649955060000|2022-04-14 16:51:00|90.74|87.86|90.74|87.86|90.74|87.86|90.64|87.76|0
1649955070000|2022-04-14 16:51:10|90.84|87.96|90.84|87.96|90.84|87.96|90.84|87.96|0
1649955080000|2022-04-14 16:51:20|90.94|88.06|90.74|87.86|90.94|88.06|90.74|87.86|0
1649955090000|2022-04-14 16:51:30|90.94|88.06|90.84|87.96|90.94|88.06|90.84|87.96|0
1649955100000|2022-04-14 16:51:40|90.74|87.86|90.74|87.86|90.74|87.86|90.74|87.86|0
1649955110000|2022-04-14 16:51:50|90.84|87.96|90.84|87.96|90.84|87.96|90.84|87.96|0
1649955120000|2022-04-14 16:52:00|90.94|88.06|90.94|88.06|90.94|88.06|90.74|87.86|0
1649955130000|2022-04-14 16:52:10|91.04|88.16|90.94|88.06|91.04|88.16|90.94|88.06|0
1649955140000|2022-04-14 16:52:20|91.04|88.16|90.94|88.06|91.14|88.26|90.94|88.06|0
1649955150000|2022-04-14 16:52:30|90.84|87.96|90.84|87.96|90.84|87.96|90.74|87.86|0
1649955160000|2022-04-14 16:52:40|90.94|88.06|90.94|88.06|90.94|88.06|90.94|88.06|0
1649955170000|2022-04-14 16:52:50|90.84|87.96|90.84|87.96|90.84|87.96|90.84|87.96|0
1649955180000|2022-04-14 16:53:00|90.94|88.06|90.84|87.96|90.94|88.06|90.84|87.96|0
1649955190000|2022-04-14 16:53:10|90.74|87.86|90.84|87.96|90.84|87.96|90.74|87.86|0
1649955200000|2022-04-14 16:53:20|90.74|87.86|90.84|87.96|90.84|87.96|90.74|87.86|0
1649955210000|2022-04-14 16:53:30|90.74|87.86|90.74|87.86|90.74|87.86|90.64|87.76|0
1649955220000|2022-04-14 16:53:40|90.84|87.96|90.74|87.86|90.84|87.96|90.74|87.86|0
1649955230000|2022-04-14 16:53:50|90.94|88.06|90.84|87.96|90.94|88.06|90.84|87.96|0
1649955240000|2022-04-14 16:54:00|90.88|88|90.88|88|90.88|88|90.88|88|0
1649955250000|2022-04-14 16:54:10|90.78|87.9|90.74|87.86|90.84|87.96|90.74|87.86|0
1649955270000|2022-04-14 16:54:30|90.64|87.76|90.64|87.76|90.64|87.76|90.54|87.66|0
1649955300000|2022-04-14 16:55:00|90.74|87.86|90.74|87.86|90.74|87.86|90.64|87.76|0
1649955310000|2022-04-14 16:55:10|90.84|87.96|90.94|88.06|90.94|88.06|90.84|87.96|0
1649955320000|2022-04-14 16:55:20|90.98|88.1|91.04|88.16|91.04|88.16|90.98|88.1|0
1649955330000|2022-04-14 16:55:30|91.14|88.26|91.14|88.26|91.14|88.26|91.04|88.16|0
1649955340000|2022-04-14 16:55:40|91.04|88.16|91.14|88.26|91.14|88.26|91.04|88.16|0
1649955350000|2022-04-14 16:55:50|91.24|88.36|91.24|88.36|91.24|88.36|91.24|88.36|0
1649955360000|2022-04-14 16:56:00|91.14|88.26|91.24|88.36|91.44|88.56|91.14|88.26|0
1649955370000|2022-04-14 16:56:10|91.34|88.46|91.64|88.76|91.64|88.76|91.34|88.46|0
1649955380000|2022-04-14 16:56:20|91.54|88.66|91.54|88.66|91.54|88.66|91.44|88.56|0
1649955390000|2022-04-14 16:56:30|91.44|88.56|91.34|88.46|91.44|88.56|91.34|88.46|0
1649955400000|2022-04-14 16:56:40|91.44|88.56|91.58|88.7|91.58|88.7|91.44|88.56|0
1649955410000|2022-04-14 16:56:50|91.44|88.56|91.54|88.66|91.54|88.66|91.34|88.46|0
1649955420000|2022-04-14 16:57:00|91.34|88.46|91.34|88.46|91.34|88.46|91.24|88.36|0
1649955430000|2022-04-14 16:57:10|91.44|88.56|91.54|88.66|91.54|88.66|91.44|88.56|0
1649955440000|2022-04-14 16:57:20|91.64|88.76|91.64|88.76|91.64|88.76|91.64|88.76|0
1649955450000|2022-04-14 16:57:30|91.74|88.86|91.44|88.56|91.74|88.86|91.44|88.56|0
1649955460000|2022-04-14 16:57:40|91.54|88.66|91.64|88.76|91.64|88.76|91.54|88.66|0
1649955470000|2022-04-14 16:57:50|91.58|88.7|91.74|88.86|91.74|88.86|91.54|88.66|0
1649955480000|2022-04-14 16:58:00|91.84|88.96|91.84|88.96|91.84|88.96|91.84|88.96|0
1649955490000|2022-04-14 16:58:10|91.94|89.06|91.74|88.86|91.94|89.06|91.74|88.86|0
1649955510000|2022-04-14 16:58:30|91.84|88.96|91.94|89.06|91.94|89.06|91.84|88.96|0
1649955520000|2022-04-14 16:58:40|92.04|89.16|92.34|89.46|92.44|89.56|92.04|89.16|0
1649955530000|2022-04-14 16:58:50|92.44|89.56|92.44|89.56|92.54|89.66|92.44|89.56|0
1649955540000|2022-04-14 16:59:00|92.54|89.66|92.54|89.66|92.65|89.77|92.54|89.66|0
1649955550000|2022-04-14 16:59:10|92.65|89.77|92.85|89.97|92.85|89.97|92.65|89.77|0
1649955560000|2022-04-14 16:59:20|92.95|90.07|92.95|90.07|92.95|90.07|92.95|90.07|0
1649955570000|2022-04-14 16:59:30|92.75|89.87|92.65|89.77|92.75|89.87|92.65|89.77|0
1649955580000|2022-04-14 16:59:40|92.59|89.71|92.95|90.07|92.95|90.07|92.59|89.71|0
1649955590000|2022-04-14 16:59:50|92.75|89.87|92.75|89.87|92.85|89.97|92.75|89.87|0
1649955600000|2022-04-14 17:00:00|92.85|89.97|93.15|90.27|93.36|90.48|92.85|89.97|0
1649955610000|2022-04-14 17:00:10|93.36|90.48|93.15|90.27|93.36|90.48|93.15|90.27|0
1649955620000|2022-04-14 17:00:20|93.05|90.17|92.95|90.07|93.15|90.27|92.95|90.07|0
1649955630000|2022-04-14 17:00:30|92.85|89.97|92.95|90.07|92.95|90.07|92.85|89.97|0
1649955640000|2022-04-14 17:00:40|92.85|89.97|92.54|89.66|92.85|89.97|92.54|89.66|0
1649955650000|2022-04-14 17:00:50|92.64|89.76|92.64|89.76|92.64|89.76|92.64|89.76|0
1649955660000|2022-04-14 17:01:00|92.54|89.66|92.24|89.36|92.54|89.66|92.24|89.36|0
1649955670000|2022-04-14 17:01:10|92.44|89.56|92.64|89.76|92.64|89.76|92.44|89.56|0
1649955680000|2022-04-14 17:01:20|92.54|89.66|92.54|89.66|92.54|89.66|92.54|89.66|0
1649955690000|2022-04-14 17:01:30|92.64|89.76|92.64|89.76|92.64|89.76|92.64|89.76|0
1649955700000|2022-04-14 17:01:40|92.75|89.87|92.75|89.87|92.75|89.87|92.75|89.87|0
1649955710000|2022-04-14 17:01:50|93.05|90.17|92.85|89.97|93.05|90.17|92.85|89.97|0
1649955720000|2022-04-14 17:02:00|93.05|90.17|93.25|90.37|93.25|90.37|93.05|90.17|0
1649955730000|2022-04-14 17:02:10|93.35|90.47|93.25|90.37|93.35|90.47|93.25|90.37|0
1649955740000|2022-04-14 17:02:20|93.35|90.47|92.95|90.07|93.35|90.47|92.95|90.07|0
1649955750000|2022-04-14 17:02:30|92.85|89.97|92.64|89.76|92.85|89.97|92.64|89.76|0
1649955760000|2022-04-14 17:02:40|92.74|89.86|92.74|89.86|92.74|89.86|92.74|89.86|0
1649955770000|2022-04-14 17:02:50|92.64|89.76|93.05|90.17|93.05|90.17|92.64|89.76|0
1649955780000|2022-04-14 17:03:00|92.95|90.07|93.25|90.37|93.25|90.37|92.95|90.07|0
1649955790000|2022-04-14 17:03:10|93.15|90.27|93.15|90.27|93.15|90.27|93.15|90.27|0
1649955800000|2022-04-14 17:03:20|93.25|90.37|93.05|90.17|93.25|90.37|93.05|90.17|0
1649955810000|2022-04-14 17:03:30|93.35|90.47|93.25|90.37|93.35|90.47|93.25|90.37|0
1649955820000|2022-04-14 17:03:40|93.35|90.47|93.46|90.58|93.56|90.68|93.35|90.47|0
1649955830000|2022-04-14 17:03:50|93.56|90.68|93.56|90.68|93.56|90.68|93.56|90.68|0
1649955840000|2022-04-14 17:04:00|93.25|90.37|93.46|90.58|93.46|90.58|93.25|90.37|0
1649955850000|2022-04-14 17:04:10|93.25|90.37|93.35|90.47|93.35|90.47|93.25|90.37|0
1649955860000|2022-04-14 17:04:20|93.46|90.58|93.35|90.47|93.46|90.58|93.35|90.47|0
1649955870000|2022-04-14 17:04:30|93.25|90.37|92.79|89.91|93.25|90.37|92.79|89.91|0
1649955880000|2022-04-14 17:04:40|92.84|89.96|92.74|89.86|92.84|89.96|92.74|89.86|0
1649955890000|2022-04-14 17:04:50|92.84|89.96|92.74|89.86|92.84|89.96|92.74|89.86|0
1649955900000|2022-04-14 17:05:00|92.64|89.76|92.74|89.86|92.84|89.96|92.64|89.76|0
1649955910000|2022-04-14 17:05:10|92.64|89.76|92.64|89.76|92.64|89.76|92.59|89.71|0
1649955920000|2022-04-14 17:05:20|92.74|89.86|92.84|89.96|92.84|89.96|92.74|89.86|0
1649955930000|2022-04-14 17:05:30|92.74|89.86|92.64|89.76|92.84|89.96|92.64|89.76|0
1649955940000|2022-04-14 17:05:40|92.54|89.66|92.54|89.66|92.54|89.66|92.54|89.66|0
1649955950000|2022-04-14 17:05:50|92.44|89.56|92.24|89.36|92.44|89.56|92.24|89.36|0
1649955960000|2022-04-14 17:06:00|92.13|89.25|91.83|88.95|92.13|89.25|91.83|88.95|0
1649955970000|2022-04-14 17:06:10|91.73|88.85|91.73|88.85|91.83|88.95|91.73|88.85|0
1649955980000|2022-04-14 17:06:20|91.63|88.75|91.93|89.05|91.93|89.05|91.63|88.75|0
1649955990000|2022-04-14 17:06:30|92.03|89.15|92.24|89.36|92.24|89.36|92.03|89.15|0
1649956000000|2022-04-14 17:06:40|92.13|89.25|91.63|88.75|92.13|89.25|91.63|88.75|0
1649956010000|2022-04-14 17:06:50|91.83|88.95|91.83|88.95|91.93|89.05|91.73|88.85|0
1649956020000|2022-04-14 17:07:00|91.73|88.85|91.83|88.95|91.83|88.95|91.73|88.85|0
1649956030000|2022-04-14 17:07:10|91.73|88.85|91.63|88.75|91.93|89.05|91.63|88.75|0
1649956040000|2022-04-14 17:07:20|91.73|88.85|91.93|89.05|91.93|89.05|91.73|88.85|0
1649956050000|2022-04-14 17:07:30|92.03|89.15|92.13|89.25|92.13|89.25|92.03|89.15|0
1649956060000|2022-04-14 17:07:40|92.23|89.35|92.13|89.25|92.23|89.35|92.13|89.25|0
1649956070000|2022-04-14 17:07:50|92.23|89.35|92.23|89.35|92.23|89.35|92.23|89.35|0
1649956080000|2022-04-14 17:08:00|92.34|89.46|92.23|89.35|92.34|89.46|92.23|89.35|0
1649956090000|2022-04-14 17:08:10|92.13|89.25|92.13|89.25|92.13|89.25|92.13|89.25|0
1649956100000|2022-04-14 17:08:20|91.93|89.05|91.93|89.05|91.93|89.05|91.93|89.05|0
1649956110000|2022-04-14 17:08:30|92.03|89.15|91.83|88.95|92.03|89.15|91.83|88.95|0
1649956120000|2022-04-14 17:08:40|91.73|88.85|91.83|88.95|91.83|88.95|91.73|88.85|0
1649956130000|2022-04-14 17:08:50|91.73|88.85|91.73|88.85|91.73|88.85|91.73|88.85|0
1649956140000|2022-04-14 17:09:00|91.83|88.95|91.73|88.85|91.83|88.95|91.73|88.85|0
1649956150000|2022-04-14 17:09:10|91.63|88.75|91.53|88.65|91.63|88.75|91.43|88.55|0
1649956160000|2022-04-14 17:09:20|91.63|88.75|91.63|88.75|91.63|88.75|91.63|88.75|0
1649956170000|2022-04-14 17:09:30|91.73|88.85|91.93|89.05|91.93|89.05|91.73|88.85|0
1649956180000|2022-04-14 17:09:40|91.83|88.95|91.83|88.95|91.83|88.95|91.83|88.95|0
1649956190000|2022-04-14 17:09:50|91.73|88.85|91.83|88.95|91.83|88.95|91.73|88.85|0
1649956200000|2022-04-14 17:10:00|91.78|88.9|91.73|88.85|91.78|88.9|91.73|88.85|0
1649956210000|2022-04-14 17:10:10|91.63|88.75|91.88|89|91.88|89|91.63|88.75|0
1649956220000|2022-04-14 17:10:20|91.93|89.05|92.03|89.15|92.03|89.15|91.83|88.95|0
1649956230000|2022-04-14 17:10:30|92.23|89.35|92.13|89.25|92.33|89.45|92.13|89.25|0
1649956240000|2022-04-14 17:10:40|92.03|89.15|91.93|89.05|92.03|89.15|91.93|89.05|0
1649956250000|2022-04-14 17:10:50|92.03|89.15|92.03|89.15|92.03|89.15|92.03|89.15|0
1649956260000|2022-04-14 17:11:00|92.13|89.25|92.13|89.25|92.13|89.25|92.13|89.25|0
1649956270000|2022-04-14 17:11:10|92.23|89.35|92.13|89.25|92.23|89.35|92.13|89.25|0
1649956280000|2022-04-14 17:11:20|92.23|89.35|92.13|89.25|92.23|89.35|92.13|89.25|0
1649956290000|2022-04-14 17:11:30|92.03|89.15|92.23|89.35|92.23|89.35|92.03|89.15|0
1649956300000|2022-04-14 17:11:40|92.33|89.45|92.54|89.66|92.54|89.66|92.33|89.45|0
1649956310000|2022-04-14 17:11:50|92.74|89.86|92.74|89.86|92.74|89.86|92.74|89.86|0
1649956320000|2022-04-14 17:12:00|92.64|89.76|93.04|90.16|93.04|90.16|92.64|89.76|0
1649956330000|2022-04-14 17:12:10|92.84|89.96|92.74|89.86|92.84|89.96|92.69|89.81|0
1649956340000|2022-04-14 17:12:20|92.84|89.96|93.04|90.16|93.04|90.16|92.84|89.96|0
1649956350000|2022-04-14 17:12:30|92.99|90.11|93.04|90.16|93.09|90.21|92.99|90.11|0
1649956360000|2022-04-14 17:12:40|93.25|90.37|93.14|90.26|93.25|90.37|93.14|90.26|0
1649956370000|2022-04-14 17:12:50|93.25|90.37|93.25|90.37|93.35|90.47|93.25|90.37|0
1649956380000|2022-04-14 17:13:00|93.14|90.26|93.14|90.26|93.14|90.26|93.04|90.16|0
1649956390000|2022-04-14 17:13:10|93.04|90.16|93.04|90.16|93.04|90.16|92.94|90.06|0
1649956400000|2022-04-14 17:13:20|92.94|90.06|92.64|89.76|92.94|90.06|92.64|89.76|0
1649956410000|2022-04-14 17:13:30|92.23|89.35|92.33|89.45|92.33|89.45|92.13|89.25|0
1649956420000|2022-04-14 17:13:40|92.23|89.35|92.13|89.25|92.23|89.35|92.03|89.15|0
1649956430000|2022-04-14 17:13:50|92.03|89.15|92.13|89.25|92.13|89.25|92.03|89.15|0
1649956440000|2022-04-14 17:14:00|92.03|89.15|92.13|89.25|92.23|89.35|92.03|89.15|0
1649956450000|2022-04-14 17:14:10|92.03|89.15|92.03|89.15|92.13|89.25|92.03|89.15|0
1649956460000|2022-04-14 17:14:20|91.98|89.1|91.83|88.95|92.03|89.15|91.83|88.95|0
1649956470000|2022-04-14 17:14:30|91.73|88.85|91.42|88.54|91.73|88.85|91.42|88.54|0
1649956480000|2022-04-14 17:14:40|91.52|88.64|91.73|88.85|91.73|88.85|91.52|88.64|0
1649956490000|2022-04-14 17:14:50|91.83|88.95|91.52|88.64|91.83|88.95|91.52|88.64|0
1649956500000|2022-04-14 17:15:00|91.83|88.95|91.83|88.95|91.83|88.95|91.73|88.85|0
1649956510000|2022-04-14 17:15:10|92.03|89.15|91.83|88.95|92.03|89.15|91.83|88.95|0
1649956520000|2022-04-14 17:15:20|91.93|89.05|91.93|89.05|91.93|89.05|91.93|89.05|0
1649956530000|2022-04-14 17:15:30|92.03|89.15|92.13|89.25|92.13|89.25|91.93|89.05|0
1649956540000|2022-04-14 17:15:40|91.93|89.05|91.72|88.84|91.93|89.05|91.72|88.84|0
1649956550000|2022-04-14 17:15:50|91.42|88.54|91.32|88.44|91.52|88.64|91.32|88.44|0
1649956560000|2022-04-14 17:16:00|91.42|88.54|91.32|88.44|91.42|88.54|91.32|88.44|0
1649956570000|2022-04-14 17:16:10|91.22|88.34|91.12|88.24|91.22|88.34|91.02|88.14|0
1649956580000|2022-04-14 17:16:20|91.22|88.34|91.22|88.34|91.22|88.34|91.22|88.34|0
1649956590000|2022-04-14 17:16:30|91.12|88.24|91.37|88.49|91.37|88.49|91.12|88.24|0
1649956600000|2022-04-14 17:16:40|91.42|88.54|91.72|88.84|91.72|88.84|91.42|88.54|0
1649956610000|2022-04-14 17:16:50|91.62|88.74|91.62|88.74|91.62|88.74|91.62|88.74|0
1649956620000|2022-04-14 17:17:00|91.57|88.69|91.62|88.74|91.62|88.74|91.52|88.64|0
1649956630000|2022-04-14 17:17:10|91.82|88.94|92.23|89.35|92.23|89.35|91.82|88.94|0
1649956640000|2022-04-14 17:17:20|92.13|89.25|92.07|89.19|92.18|89.3|92.07|89.19|0
1649956650000|2022-04-14 17:17:30|92.13|89.25|92.23|89.35|92.33|89.45|92.13|89.25|0
1649956660000|2022-04-14 17:17:40|92.43|89.55|92.43|89.55|92.43|89.55|92.43|89.55|0
1649956670000|2022-04-14 17:17:50|92.33|89.45|92.23|89.35|92.33|89.45|92.23|89.35|0
1649956680000|2022-04-14 17:18:00|92.18|89.3|92.13|89.25|92.23|89.35|92.13|89.25|0
1649956690000|2022-04-14 17:18:10|92.33|89.45|92.53|89.65|92.53|89.65|92.33|89.45|0
1649956700000|2022-04-14 17:18:20|92.43|89.55|92.33|89.45|92.43|89.55|92.17|89.29|0
1649956710000|2022-04-14 17:18:30|92.43|89.55|92.13|89.25|92.43|89.55|92.13|89.25|0
1649956720000|2022-04-14 17:18:40|92.23|89.35|92.23|89.35|92.23|89.35|92.23|89.35|0
1649956730000|2022-04-14 17:18:50|92.53|89.65|92.13|89.25|92.53|89.65|92.13|89.25|0
1649956740000|2022-04-14 17:19:00|92.02|89.14|92.02|89.14|92.02|89.14|91.92|89.04|0
1649956750000|2022-04-14 17:19:10|91.82|88.94|91.92|89.04|91.92|89.04|91.82|88.94|0
1649956760000|2022-04-14 17:19:20|91.82|88.94|91.62|88.74|91.82|88.94|91.62|88.74|0
1649956770000|2022-04-14 17:19:30|91.42|88.54|91.52|88.64|91.52|88.64|91.32|88.44|0
1649956780000|2022-04-14 17:19:40|91.42|88.54|91.72|88.84|91.82|88.94|91.42|88.54|0
1649956790000|2022-04-14 17:19:50|91.52|88.64|91.42|88.54|91.62|88.74|91.42|88.54|0
1649956800000|2022-04-14 17:20:00|91.32|88.44|91.62|88.74|91.62|88.74|91.32|88.44|0
1649956810000|2022-04-14 17:20:10|91.52|88.64|91.72|88.84|91.77|88.89|91.52|88.64|0
1649956820000|2022-04-14 17:20:20|91.52|88.64|92.02|89.14|92.02|89.14|91.52|88.64|0
1649956830000|2022-04-14 17:20:30|91.92|89.04|92.12|89.24|92.12|89.24|91.92|89.04|0
1649956840000|2022-04-14 17:20:40|91.92|89.04|92.02|89.14|92.02|89.14|91.92|89.04|0
1649956850000|2022-04-14 17:20:50|92.12|89.24|92.02|89.14|92.23|89.35|92.02|89.14|0
1649956860000|2022-04-14 17:21:00|92.12|89.24|92.12|89.24|92.12|89.24|92.02|89.14|0
1649956870000|2022-04-14 17:21:10|92.23|89.35|92.12|89.24|92.23|89.35|92.07|89.19|0
1649956880000|2022-04-14 17:21:20|91.92|89.04|91.72|88.84|92.02|89.14|91.72|88.84|0
1649956890000|2022-04-14 17:21:30|91.62|88.74|91.52|88.64|91.62|88.74|91.42|88.54|0
1649956900000|2022-04-14 17:21:40|91.42|88.54|91.62|88.74|91.62|88.74|91.42|88.54|0
1649956910000|2022-04-14 17:21:50|91.72|88.84|91.72|88.84|91.82|88.94|91.72|88.84|0
1649956920000|2022-04-14 17:22:00|91.62|88.74|91.82|88.94|91.82|88.94|91.62|88.74|0
1649956930000|2022-04-14 17:22:10|92.02|89.14|92.02|89.14|92.02|89.14|91.92|89.04|0
1649956940000|2022-04-14 17:22:20|91.92|89.04|91.97|89.09|91.97|89.09|91.92|89.04|0
1649956950000|2022-04-14 17:22:30|92.02|89.14|92.12|89.24|92.22|89.34|92.02|89.14|0
1649956960000|2022-04-14 17:22:40|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649956970000|2022-04-14 17:22:50|91.92|89.04|92.12|89.24|92.12|89.24|91.92|89.04|0
1649956980000|2022-04-14 17:23:00|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649956990000|2022-04-14 17:23:10|92.02|89.14|92.22|89.34|92.22|89.34|92.02|89.14|0
1649957000000|2022-04-14 17:23:20|92.12|89.24|92.02|89.14|92.12|89.24|92.02|89.14|0
1649957010000|2022-04-14 17:23:30|91.92|89.04|91.92|89.04|91.92|89.04|91.92|89.04|0
1649957020000|2022-04-14 17:23:40|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649957030000|2022-04-14 17:23:50|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649957040000|2022-04-14 17:24:00|92.22|89.34|92.32|89.44|92.32|89.44|92.22|89.34|0
1649957050000|2022-04-14 17:24:10|92.43|89.55|92.32|89.44|92.43|89.55|92.32|89.44|0
1649957060000|2022-04-14 17:24:20|92.12|89.24|92.12|89.24|92.12|89.24|92.12|89.24|0
1649957070000|2022-04-14 17:24:30|92.02|89.14|91.92|89.04|92.02|89.14|91.92|89.04|0
1649957080000|2022-04-14 17:24:40|91.72|88.84|91.82|88.94|91.82|88.94|91.72|88.84|0
1649957090000|2022-04-14 17:24:50|91.72|88.84|92.02|89.14|92.02|89.14|91.72|88.84|0
1649957100000|2022-04-14 17:25:00|92.32|89.44|92.32|89.44|92.42|89.54|92.32|89.44|0
1649957110000|2022-04-14 17:25:10|92.68|89.8|92.53|89.65|92.68|89.8|92.53|89.65|0
1649957120000|2022-04-14 17:25:20|92.42|89.54|92.42|89.54|92.42|89.54|92.32|89.44|0
1649957130000|2022-04-14 17:25:30|92.12|89.24|92.32|89.44|92.32|89.44|92.12|89.24|0
1649957140000|2022-04-14 17:25:40|92.22|89.34|92.02|89.14|92.22|89.34|92.02|89.14|0
1649957150000|2022-04-14 17:25:50|92.22|89.34|92.12|89.24|92.22|89.34|92.12|89.24|0
1649957160000|2022-04-14 17:26:00|92.22|89.34|92.22|89.34|92.32|89.44|92.12|89.24|0
1649957170000|2022-04-14 17:26:10|92.12|89.24|92.22|89.34|92.22|89.34|92.12|89.24|0
1649957180000|2022-04-14 17:26:20|92.12|89.24|92.12|89.24|92.12|89.24|92.12|89.24|0
1649957190000|2022-04-14 17:26:30|92.22|89.34|92.17|89.29|92.22|89.34|92.12|89.24|0
1649957200000|2022-04-14 17:26:40|92.12|89.24|92.07|89.19|92.12|89.24|92.02|89.14|0
1649957210000|2022-04-14 17:26:50|92.22|89.34|92.22|89.34|92.22|89.34|92.12|89.24|0
1649957220000|2022-04-14 17:27:00|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649957230000|2022-04-14 17:27:10|92.02|89.14|91.82|88.94|92.02|89.14|91.82|88.94|0
1649957240000|2022-04-14 17:27:20|92.02|89.14|92.02|89.14|92.12|89.24|92.02|89.14|0
1649957250000|2022-04-14 17:27:30|91.82|88.94|91.82|88.94|91.82|88.94|91.82|88.94|0
1649957260000|2022-04-14 17:27:40|91.72|88.84|92.02|89.14|92.02|89.14|91.72|88.84|0
1649957270000|2022-04-14 17:27:50|91.92|89.04|92.22|89.34|92.22|89.34|91.92|89.04|0
1649957280000|2022-04-14 17:28:00|92.12|89.24|92.02|89.14|92.12|89.24|92.02|89.14|0
1649957290000|2022-04-14 17:28:10|92.12|89.24|92.12|89.24|92.22|89.34|92.12|89.24|0
1649957300000|2022-04-14 17:28:20|92.02|89.14|91.92|89.04|92.02|89.14|91.92|89.04|0
1649957310000|2022-04-14 17:28:30|92.17|89.29|92.32|89.44|92.32|89.44|92.17|89.29|0
1649957320000|2022-04-14 17:28:40|92.42|89.54|92.32|89.44|92.42|89.54|92.32|89.44|0
1649957330000|2022-04-14 17:28:50|92.22|89.34|92.12|89.24|92.22|89.34|92.12|89.24|0
1649957340000|2022-04-14 17:29:00|92.02|89.14|92.12|89.24|92.12|89.24|92.02|89.14|0
1649957350000|2022-04-14 17:29:10|92.22|89.34|92.27|89.39|92.32|89.44|92.22|89.34|0
1649957360000|2022-04-14 17:29:20|92.42|89.54|92.22|89.34|92.42|89.54|92.22|89.34|0
1649957370000|2022-04-14 17:29:30|92.32|89.44|92.32|89.44|92.32|89.44|92.32|89.44|0
1649957380000|2022-04-14 17:29:40|92.37|89.49|92.42|89.54|92.42|89.54|92.32|89.44|0
1649957400000|2022-04-14 17:30:00|92.47|89.59|92.42|89.54|92.47|89.59|92.32|89.44|0
1649957410000|2022-04-14 17:30:10|92.52|89.64|92.83|89.95|92.83|89.95|92.52|89.64|0
1649957420000|2022-04-14 17:30:20|92.88|90|92.83|89.95|92.88|90|92.73|89.85|0
1649957430000|2022-04-14 17:30:30|92.93|90.05|92.62|89.74|92.93|90.05|92.62|89.74|0
1649957440000|2022-04-14 17:30:40|92.32|89.44|92.32|89.44|92.32|89.44|92.32|89.44|0
1649957450000|2022-04-14 17:30:50|92.22|89.34|92.12|89.24|92.22|89.34|92.12|89.24|0
1649957460000|2022-04-14 17:31:00|92.22|89.34|92.62|89.74|92.62|89.74|92.22|89.34|0
1649957470000|2022-04-14 17:31:10|92.72|89.84|92.52|89.64|92.83|89.95|92.52|89.64|0
1649957480000|2022-04-14 17:31:20|92.47|89.59|92.52|89.64|92.62|89.74|92.42|89.54|0
1649957490000|2022-04-14 17:31:30|92.42|89.54|92.72|89.84|92.72|89.84|92.42|89.54|0
1649957500000|2022-04-14 17:31:40|92.83|89.95|92.83|89.95|92.83|89.95|92.83|89.95|0
1649957510000|2022-04-14 17:31:50|92.72|89.84|92.83|89.95|92.83|89.95|92.72|89.84|0
1649957520000|2022-04-14 17:32:00|92.72|89.84|92.83|89.95|92.83|89.95|92.62|89.74|0
1649957530000|2022-04-14 17:32:10|93.03|90.15|92.93|90.05|93.03|90.15|92.93|90.05|0
1649957540000|2022-04-14 17:32:20|93.03|90.15|93.23|90.35|93.23|90.35|93.03|90.15|0
1649957550000|2022-04-14 17:32:30|93.13|90.25|93.23|90.35|93.23|90.35|93.13|90.25|0
1649957560000|2022-04-14 17:32:40|93.13|90.25|93.23|90.35|93.23|90.35|93.13|90.25|0
1649957570000|2022-04-14 17:32:50|93.13|90.25|93.28|90.4|93.28|90.4|93.13|90.25|0
1649957580000|2022-04-14 17:33:00|93.33|90.45|93.33|90.45|93.33|90.45|93.23|90.35|0
1649957600000|2022-04-14 17:33:20|93.44|90.56|93.28|90.4|93.44|90.56|93.23|90.35|0
1649957610000|2022-04-14 17:33:30|93.23|90.35|93.33|90.45|93.33|90.45|93.23|90.35|0
1649957620000|2022-04-14 17:33:40|93.23|90.35|93.33|90.45|93.33|90.45|93.23|90.35|0
1649957630000|2022-04-14 17:33:50|93.43|90.55|93.54|90.66|93.54|90.66|93.43|90.55|0
1649957640000|2022-04-14 17:34:00|93.33|90.45|93.23|90.35|93.33|90.45|93.23|90.35|0
1649957650000|2022-04-14 17:34:10|93.13|90.25|93.03|90.15|93.13|90.25|93.03|90.15|0
1649957660000|2022-04-14 17:34:20|92.82|89.94|93.13|90.25|93.13|90.25|92.82|89.94|0
1649957670000|2022-04-14 17:34:30|93.03|90.15|92.93|90.05|93.13|90.25|92.93|90.05|0
1649957680000|2022-04-14 17:34:40|93.03|90.15|93.23|90.35|93.23|90.35|93.03|90.15|0
1649957690000|2022-04-14 17:34:50|93.28|90.4|93.23|90.35|93.28|90.4|93.23|90.35|0
1649957700000|2022-04-14 17:35:00|93.33|90.45|93.43|90.55|93.43|90.55|93.33|90.45|0
1649957710000|2022-04-14 17:35:10|93.33|90.45|93.54|90.66|93.54|90.66|93.33|90.45|0
1649957720000|2022-04-14 17:35:20|93.94|91.06|93.84|90.96|93.94|91.06|93.84|90.96|0
1649957730000|2022-04-14 17:35:30|94.05|91.17|94.25|91.37|94.25|91.37|93.94|91.06|0
1649957740000|2022-04-14 17:35:40|94.35|91.47|94.15|91.27|94.35|91.47|94.15|91.27|0
1649957750000|2022-04-14 17:35:50|93.94|91.06|93.94|91.06|94.05|91.17|93.94|91.06|0
1649957760000|2022-04-14 17:36:00|93.84|90.96|94.05|91.17|94.05|91.17|93.84|90.96|0
1649957770000|2022-04-14 17:36:10|93.99|91.11|94.05|91.17|94.05|91.17|93.94|91.06|0
1649957780000|2022-04-14 17:36:20|93.94|91.06|94.05|91.17|94.05|91.17|93.94|91.06|0
1649957790000|2022-04-14 17:36:30|93.84|90.96|93.94|91.06|94.05|91.17|93.84|90.96|0
1649957800000|2022-04-14 17:36:40|94.05|91.17|94.25|91.37|94.25|91.37|94.05|91.17|0
1649957810000|2022-04-14 17:36:50|94.35|91.47|94.35|91.47|94.35|91.47|94.25|91.37|0
1649957820000|2022-04-14 17:37:00|94.25|91.37|94.25|91.37|94.25|91.37|94.15|91.27|0
1649957830000|2022-04-14 17:37:10|94.15|91.27|94.2|91.32|94.2|91.32|94.09|91.21|0
1649957840000|2022-04-14 17:37:20|94.25|91.37|94.35|91.47|94.35|91.47|94.25|91.37|0
1649957850000|2022-04-14 17:37:30|94.25|91.37|94.15|91.27|94.25|91.37|94.15|91.27|0
1649957870000|2022-04-14 17:37:50|94.25|91.37|94.25|91.37|94.25|91.37|94.25|91.37|0
1649957880000|2022-04-14 17:38:00|94.15|91.27|94.04|91.16|94.25|91.37|94.04|91.16|0
1649957890000|2022-04-14 17:38:10|93.94|91.06|93.94|91.06|93.94|91.06|93.94|91.06|0
1649957900000|2022-04-14 17:38:20|93.89|91.01|93.74|90.86|93.89|91.01|93.74|90.86|0
1649957910000|2022-04-14 17:38:30|93.84|90.96|93.94|91.06|93.94|91.06|93.84|90.96|0
1649957920000|2022-04-14 17:38:40|93.84|90.96|93.94|91.06|93.94|91.06|93.84|90.96|0
1649957930000|2022-04-14 17:38:50|93.84|90.96|93.84|90.96|93.84|90.96|93.74|90.86|0
1649957940000|2022-04-14 17:39:00|93.74|90.86|93.74|90.86|93.79|90.91|93.74|90.86|0
1649957950000|2022-04-14 17:39:10|93.84|90.96|93.84|90.96|93.84|90.96|93.79|90.91|0
1649957960000|2022-04-14 17:39:20|93.94|91.06|93.94|91.06|94.04|91.16|93.94|91.06|0
1649957970000|2022-04-14 17:39:30|93.84|90.96|93.43|90.55|93.84|90.96|93.43|90.55|0
1649957980000|2022-04-14 17:39:40|93.33|90.45|93.33|90.45|93.33|90.45|93.33|90.45|0
1649957990000|2022-04-14 17:39:50|93.43|90.55|93.53|90.65|93.53|90.65|93.43|90.55|0
1649958000000|2022-04-14 17:40:00|93.58|90.7|93.53|90.65|93.58|90.7|93.53|90.65|0
1649958010000|2022-04-14 17:40:10|93.63|90.75|93.33|90.45|93.63|90.75|93.33|90.45|0
1649958020000|2022-04-14 17:40:20|93.43|90.55|93.43|90.55|93.43|90.55|93.43|90.55|0
1649958030000|2022-04-14 17:40:30|93.53|90.65|93.43|90.55|93.53|90.65|93.38|90.5|0
1649958040000|2022-04-14 17:40:40|93.63|90.75|93.63|90.75|93.63|90.75|93.63|90.75|0
1649958050000|2022-04-14 17:40:50|93.53|90.65|93.74|90.86|93.74|90.86|93.53|90.65|0
1649958060000|2022-04-14 17:41:00|93.94|91.06|93.79|90.91|93.94|91.06|93.74|90.86|0
1649958070000|2022-04-14 17:41:10|93.74|90.86|93.53|90.65|93.74|90.86|93.43|90.55|0
1649958080000|2022-04-14 17:41:20|93.63|90.75|93.84|90.96|93.84|90.96|93.63|90.75|0
1649958090000|2022-04-14 17:41:30|93.74|90.86|93.74|90.86|93.74|90.86|93.74|90.86|0
1649958100000|2022-04-14 17:41:40|93.84|90.96|93.74|90.86|93.84|90.96|93.63|90.75|0
1649958110000|2022-04-14 17:41:50|93.63|90.75|93.84|90.96|93.94|91.06|93.63|90.75|0
1649958120000|2022-04-14 17:42:00|94.04|91.16|94.04|91.16|94.04|91.16|94.04|91.16|0
1649958130000|2022-04-14 17:42:10|94.14|91.26|94.55|91.67|94.55|91.67|94.14|91.26|0
1649958140000|2022-04-14 17:42:20|94.45|91.57|94.35|91.47|94.45|91.57|94.35|91.47|0
1649958150000|2022-04-14 17:42:30|94.25|91.37|94.14|91.26|94.25|91.37|94.14|91.26|0
1649958160000|2022-04-14 17:42:40|94.45|91.57|94.45|91.57|94.45|91.57|94.35|91.47|0
1649958170000|2022-04-14 17:42:50|94.55|91.67|94.35|91.47|94.55|91.67|94.35|91.47|0
1649958180000|2022-04-14 17:43:00|94.45|91.57|94.66|91.78|94.66|91.78|94.45|91.57|0
1649958190000|2022-04-14 17:43:10|94.55|91.67|94.66|91.78|94.66|91.78|94.55|91.67|0
1649958200000|2022-04-14 17:43:20|94.76|91.88|94.76|91.88|94.76|91.88|94.76|91.88|0
1649958210000|2022-04-14 17:43:30|94.86|91.98|95.17|92.29|95.17|92.29|94.86|91.98|0
1649958220000|2022-04-14 17:43:40|95.28|92.4|95.17|92.29|95.28|92.4|95.17|92.29|0
1649958230000|2022-04-14 17:43:50|95.28|92.4|95.17|92.29|95.28|92.4|95.17|92.29|0
1649958240000|2022-04-14 17:44:00|95.38|92.5|95.38|92.5|95.38|92.5|95.27|92.39|0
1649958250000|2022-04-14 17:44:10|95.27|92.39|95.27|92.39|95.27|92.39|95.27|92.39|0
1649958260000|2022-04-14 17:44:20|95.38|92.5|95.17|92.29|95.38|92.5|95.17|92.29|0
1649958270000|2022-04-14 17:44:30|95.27|92.39|95.43|92.55|95.48|92.6|95.27|92.39|0
1649958280000|2022-04-14 17:44:40|95.38|92.5|95.38|92.5|95.48|92.6|95.38|92.5|0
1649958290000|2022-04-14 17:44:50|95.27|92.39|95.07|92.19|95.27|92.39|95.07|92.19|0
1649958300000|2022-04-14 17:45:00|95.27|92.39|95.38|92.5|95.48|92.6|95.17|92.29|0
1649958310000|2022-04-14 17:45:10|95.27|92.39|95.48|92.6|95.48|92.6|95.27|92.39|0
1649958320000|2022-04-14 17:45:20|95.69|92.81|96|93.12|96|93.12|95.69|92.81|0
1649958330000|2022-04-14 17:45:30|95.89|93.01|95.69|92.81|95.89|93.01|95.69|92.81|0
1649958340000|2022-04-14 17:45:40|95.58|92.7|95.48|92.6|95.58|92.7|95.38|92.5|0
1649958350000|2022-04-14 17:45:50|95.69|92.81|95.79|92.91|95.79|92.91|95.69|92.81|0
1649958360000|2022-04-14 17:46:00|95.89|93.01|96|93.12|96|93.12|95.89|93.01|0
1649958370000|2022-04-14 17:46:10|95.89|93.01|96|93.12|96|93.12|95.89|93.01|0
1649958380000|2022-04-14 17:46:20|96.1|93.22|96.31|93.43|96.31|93.43|96.1|93.22|0
1649958390000|2022-04-14 17:46:30|96.41|93.53|96.41|93.53|96.41|93.53|96.21|93.33|0
1649958400000|2022-04-14 17:46:40|96.52|93.64|96.21|93.33|96.52|93.64|96.21|93.33|0
1649958410000|2022-04-14 17:46:50|96.31|93.43|96.21|93.33|96.31|93.43|96.21|93.33|0
1649958420000|2022-04-14 17:47:00|96.31|93.43|96.1|93.22|96.31|93.43|96.1|93.22|0
1649958430000|2022-04-14 17:47:10|96.31|93.43|96.41|93.53|96.41|93.53|96.31|93.43|0
1649958440000|2022-04-14 17:47:20|96.36|93.48|96.21|93.33|96.41|93.53|96.21|93.33|0
1649958450000|2022-04-14 17:47:30|96.1|93.22|96.21|93.33|96.21|93.33|96.1|93.22|0
1649958460000|2022-04-14 17:47:40|96.1|93.22|96.2|93.32|96.2|93.32|96.1|93.22|0
1649958470000|2022-04-14 17:47:50|96.1|93.22|96.31|93.43|96.31|93.43|96.1|93.22|0
1649958480000|2022-04-14 17:48:00|96.2|93.32|96.41|93.53|96.41|93.53|96.2|93.32|0
1649958490000|2022-04-14 17:48:10|96.36|93.48|96.41|93.53|96.41|93.53|96.31|93.43|0
1649958500000|2022-04-14 17:48:20|96.31|93.43|96.62|93.74|96.62|93.74|96.31|93.43|0
1649958510000|2022-04-14 17:48:30|96.73|93.85|96.73|93.85|96.73|93.85|96.73|93.85|0
1649958520000|2022-04-14 17:48:40|96.62|93.74|96.62|93.74|96.62|93.74|96.62|93.74|0
1649958530000|2022-04-14 17:48:50|96.83|93.95|96.72|93.84|96.83|93.95|96.72|93.84|0
1649958540000|2022-04-14 17:49:00|96.83|93.95|96.62|93.74|96.83|93.95|96.62|93.74|0
1649958560000|2022-04-14 17:49:20|96.52|93.64|96.62|93.74|96.72|93.84|96.52|93.64|0
1649958570000|2022-04-14 17:49:30|96.57|93.69|96.41|93.53|96.57|93.69|96.41|93.53|0
1649958580000|2022-04-14 17:49:40|96.62|93.74|96.62|93.74|96.62|93.74|96.62|93.74|0
1649958590000|2022-04-14 17:49:50|96.72|93.84|96.52|93.64|96.72|93.84|96.52|93.64|0
1649958600000|2022-04-14 17:50:00|96.62|93.74|96.52|93.64|96.62|93.74|96.52|93.64|0
1649958610000|2022-04-14 17:50:10|96.41|93.53|96.31|93.43|96.41|93.53|96.31|93.43|0
1649958620000|2022-04-14 17:50:20|96.41|93.53|96.41|93.53|96.41|93.53|96.31|93.43|0
1649958630000|2022-04-14 17:50:30|96.52|93.64|96.41|93.53|96.52|93.64|96.41|93.53|0
1649958640000|2022-04-14 17:50:40|96.52|93.64|96.52|93.64|96.67|93.79|96.52|93.64|0
1649958650000|2022-04-14 17:50:50|96.41|93.53|96.41|93.53|96.41|93.53|96.41|93.53|0
1649958660000|2022-04-14 17:51:00|96.31|93.43|96.41|93.53|96.41|93.53|96.2|93.32|0
1649958670000|2022-04-14 17:51:10|96.31|93.43|96.2|93.32|96.31|93.43|96.2|93.32|0
1649958680000|2022-04-14 17:51:20|96.31|93.43|96.31|93.43|96.31|93.43|96.31|93.43|0
1649958690000|2022-04-14 17:51:30|96.2|93.32|96.51|93.63|96.51|93.63|96.2|93.32|0
1649958700000|2022-04-14 17:51:40|96.72|93.84|96.93|94.05|96.93|94.05|96.72|93.84|0
1649958710000|2022-04-14 17:51:50|96.83|93.95|96.83|93.95|96.83|93.95|96.83|93.95|0
1649958720000|2022-04-14 17:52:00|96.72|93.84|96.93|94.05|97.04|94.16|96.72|93.84|0
1649958730000|2022-04-14 17:52:10|96.83|93.95|96.72|93.84|96.83|93.95|96.72|93.84|0
1649958740000|2022-04-14 17:52:20|96.62|93.74|96.62|93.74|96.62|93.74|96.62|93.74|0
1649958750000|2022-04-14 17:52:30|96.72|93.84|96.62|93.74|96.72|93.84|96.62|93.74|0
1649958760000|2022-04-14 17:52:40|96.72|93.84|96.2|93.32|96.72|93.84|96.2|93.32|0
1649958770000|2022-04-14 17:52:50|96.1|93.22|96.2|93.32|96.2|93.32|96.1|93.22|0
1649958780000|2022-04-14 17:53:00|96.1|93.22|95.89|93.01|96.1|93.22|95.89|93.01|0
1649958790000|2022-04-14 17:53:10|95.68|92.8|95.79|92.91|95.79|92.91|95.68|92.8|0
1649958800000|2022-04-14 17:53:20|95.89|93.01|95.89|93.01|95.89|93.01|95.89|93.01|0
1649958810000|2022-04-14 17:53:30|95.79|92.91|95.79|92.91|95.79|92.91|95.68|92.8|0
1649958820000|2022-04-14 17:53:40|95.68|92.8|95.68|92.8|95.79|92.91|95.68|92.8|0
1649958830000|2022-04-14 17:53:50|95.79|92.91|95.99|93.11|95.99|93.11|95.79|92.91|0
1649958840000|2022-04-14 17:54:00|96.1|93.22|95.84|92.96|96.1|93.22|95.84|92.96|0
1649958850000|2022-04-14 17:54:10|95.89|93.01|95.89|93.01|95.89|93.01|95.79|92.91|0
1649958860000|2022-04-14 17:54:20|95.79|92.91|95.89|93.01|95.89|93.01|95.79|92.91|0
1649958870000|2022-04-14 17:54:30|95.68|92.8|95.78|92.9|95.79|92.91|95.68|92.8|0
1649958880000|2022-04-14 17:54:40|95.89|93.01|95.89|93.01|95.89|93.01|95.83|92.95|0
1649958890000|2022-04-14 17:54:50|95.83|92.95|95.68|92.8|95.89|93.01|95.68|92.8|0
1649958900000|2022-04-14 17:55:00|95.78|92.9|95.68|92.8|95.89|93.01|95.68|92.8|0
1649958910000|2022-04-14 17:55:10|95.78|92.9|96.1|93.22|96.1|93.22|95.78|92.9|0
1649958920000|2022-04-14 17:55:20|95.89|93.01|95.89|93.01|95.89|93.01|95.78|92.9|0
1649958930000|2022-04-14 17:55:30|95.99|93.11|95.78|92.9|95.99|93.11|95.78|92.9|0
1649958940000|2022-04-14 17:55:40|95.89|93.01|95.89|93.01|95.89|93.01|95.89|93.01|0
1649958950000|2022-04-14 17:55:50|95.99|93.11|96.1|93.22|96.1|93.22|95.99|93.11|0
1649958960000|2022-04-14 17:56:00|96.2|93.32|96.3|93.42|96.3|93.42|96.1|93.22|0
1649958970000|2022-04-14 17:56:10|96.41|93.53|96.72|93.84|96.72|93.84|96.41|93.53|0
1649958980000|2022-04-14 17:56:20|96.62|93.74|96.93|94.05|96.93|94.05|96.62|93.74|0
1649958990000|2022-04-14 17:56:30|96.82|93.94|96.93|94.05|96.93|94.05|96.82|93.94|0
1649959000000|2022-04-14 17:56:40|96.62|93.74|96.62|93.74|96.62|93.74|96.62|93.74|0
1649959010000|2022-04-14 17:56:50|96.51|93.63|96.62|93.74|96.62|93.74|96.51|93.63|0
1649959020000|2022-04-14 17:57:00|96.82|93.94|97.03|94.15|97.03|94.15|96.82|93.94|0
1649959030000|2022-04-14 17:57:10|96.82|93.94|96.61|93.73|96.82|93.94|96.51|93.63|0
1649959040000|2022-04-14 17:57:20|96.51|93.63|96.61|93.73|96.72|93.84|96.51|93.63|0
1649959050000|2022-04-14 17:57:30|96.72|93.84|96.72|93.84|96.72|93.84|96.72|93.84|0
1649959060000|2022-04-14 17:57:40|96.82|93.94|96.72|93.84|96.82|93.94|96.72|93.84|0
1649959070000|2022-04-14 17:57:50|96.61|93.73|96.61|93.73|96.61|93.73|96.61|93.73|0
1649959080000|2022-04-14 17:58:00|96.51|93.63|96.61|93.73|96.61|93.73|96.51|93.63|0
1649959090000|2022-04-14 17:58:10|96.72|93.84|96.41|93.53|96.72|93.84|96.41|93.53|0
1649959100000|2022-04-14 17:58:20|96.3|93.42|96.41|93.53|96.41|93.53|96.3|93.42|0
1649959110000|2022-04-14 17:58:30|96.51|93.63|96.51|93.63|96.61|93.73|96.51|93.63|0
1649959120000|2022-04-14 17:58:40|96.41|93.53|96.93|94.05|96.93|94.05|96.41|93.53|0
1649959130000|2022-04-14 17:58:50|96.82|93.94|96.82|93.94|96.82|93.94|96.72|93.84|0
1649959140000|2022-04-14 17:59:00|96.93|94.05|96.72|93.84|96.93|94.05|96.72|93.84|0
1649959150000|2022-04-14 17:59:10|96.82|93.94|96.82|93.94|96.93|94.05|96.82|93.94|0
1649959160000|2022-04-14 17:59:20|97.14|94.26|96.93|94.05|97.14|94.26|96.93|94.05|0
1649959170000|2022-04-14 17:59:30|96.82|93.94|96.93|94.05|96.93|94.05|96.82|93.94|0
1649959180000|2022-04-14 17:59:40|97.03|94.15|97.03|94.15|97.03|94.15|96.93|94.05|0
1649959190000|2022-04-14 17:59:50|97.14|94.26|97.97|95.09|97.97|95.09|97.14|94.26|0
1649959200000|2022-04-14 18:00:00|97.87|94.99|98.08|95.2|98.08|95.2|97.87|94.99|0
1649959210000|2022-04-14 18:00:10|98.18|95.3|98.08|95.2|98.18|95.3|97.97|95.09|0
1649959220000|2022-04-14 18:00:20|98.24|95.36|98.61|95.73|98.61|95.73|98.24|95.36|0
1649959230000|2022-04-14 18:00:30|98.5|95.62|98.5|95.62|98.61|95.73|98.5|95.62|0
1649959240000|2022-04-14 18:00:40|98.34|95.46|98.29|95.41|98.34|95.46|98.29|95.41|0
1649959250000|2022-04-14 18:00:50|98.4|95.52|98.4|95.52|98.4|95.52|98.4|95.52|0
1649959260000|2022-04-14 18:01:00|98.18|95.3|97.87|94.99|98.18|95.3|97.87|94.99|0
1649959270000|2022-04-14 18:01:10|97.76|94.88|97.97|95.09|97.97|95.09|97.76|94.88|0
1649959280000|2022-04-14 18:01:20|98.08|95.2|97.76|94.88|98.08|95.2|97.76|94.88|0
1649959290000|2022-04-14 18:01:30|97.87|94.99|98.08|95.2|98.08|95.2|97.87|94.99|0
1649959300000|2022-04-14 18:01:40|97.97|95.09|98.18|95.3|98.18|95.3|97.97|95.09|0
1649959310000|2022-04-14 18:01:50|98.39|95.51|98.39|95.51|98.5|95.62|98.39|95.51|0
1649959320000|2022-04-14 18:02:00|98.55|95.67|98.71|95.83|98.71|95.83|98.55|95.67|0
1649959330000|2022-04-14 18:02:10|98.61|95.73|98.61|95.73|98.61|95.73|98.61|95.73|0
1649959340000|2022-04-14 18:02:20|98.66|95.78|98.61|95.73|98.66|95.78|98.61|95.73|0
1649959350000|2022-04-14 18:02:30|98.18|95.3|97.97|95.09|98.18|95.3|97.97|95.09|0
1649959360000|2022-04-14 18:02:40|97.76|94.88|97.87|94.99|97.97|95.09|97.76|94.88|0
1649959380000|2022-04-14 18:03:00|98.08|95.2|98.08|95.2|98.18|95.3|98.08|95.2|0
1649959390000|2022-04-14 18:03:10|98.29|95.41|98.34|95.46|98.39|95.51|98.18|95.3|0
1649959400000|2022-04-14 18:03:20|98.44|95.56|98.39|95.51|98.44|95.56|98.18|95.3|0
1649959410000|2022-04-14 18:03:30|98.5|95.62|98.5|95.62|98.5|95.62|98.5|95.62|0
1649959420000|2022-04-14 18:03:40|98.6|95.72|98.6|95.72|98.6|95.72|98.6|95.72|0
1649959430000|2022-04-14 18:03:50|98.71|95.83|98.71|95.83|98.71|95.83|98.6|95.72|0
1649959440000|2022-04-14 18:04:00|98.82|95.94|98.82|95.94|98.82|95.94|98.82|95.94|0
1649959450000|2022-04-14 18:04:10|98.92|96.04|99.77|96.89|99.77|96.89|98.92|96.04|0
1649959460000|2022-04-14 18:04:20|99.66|96.78|99.77|96.89|99.77|96.89|99.35|96.47|0
1649959470000|2022-04-14 18:04:30|99.88|97|99.66|96.78|99.98|97.1|99.66|96.78|0
1649959480000|2022-04-14 18:04:40|99.88|97|99.88|97|99.88|97|99.88|97|0
1649959490000|2022-04-14 18:04:50|99.45|96.57|99.56|96.68|99.56|96.68|99.45|96.57|0
1649959500000|2022-04-14 18:05:00|99.66|96.78|99.45|96.57|99.66|96.78|99.45|96.57|0
1649959510000|2022-04-14 18:05:10|99.35|96.47|99.34|96.46|99.45|96.57|99.34|96.46|0
1649959520000|2022-04-14 18:05:20|99.24|96.36|99.13|96.25|99.34|96.46|99.13|96.25|0
1649959530000|2022-04-14 18:05:30|99.24|96.36|99.56|96.68|99.56|96.68|99.24|96.36|0
1649959540000|2022-04-14 18:05:40|99.66|96.78|99.66|96.78|99.77|96.89|99.66|96.78|0
1649959550000|2022-04-14 18:05:50|99.45|96.57|99.24|96.36|99.45|96.57|99.24|96.36|0
1649959560000|2022-04-14 18:06:00|99.34|96.46|99.24|96.36|99.34|96.46|99.13|96.25|0
1649959570000|2022-04-14 18:06:10|99.13|96.25|99.03|96.15|99.13|96.25|99.03|96.15|0
1649959580000|2022-04-14 18:06:20|99.13|96.25|99.13|96.25|99.13|96.25|99.03|96.15|0
1649959590000|2022-04-14 18:06:30|99.03|96.15|99.24|96.36|99.24|96.36|99.03|96.15|0
1649959600000|2022-04-14 18:06:40|99.13|96.25|99.34|96.46|99.34|96.46|99.13|96.25|0
1649959610000|2022-04-14 18:06:50|99.45|96.57|99.56|96.68|99.66|96.78|99.45|96.57|0
1649959620000|2022-04-14 18:07:00|99.45|96.57|99.13|96.25|99.45|96.57|99.13|96.25|0
1649959630000|2022-04-14 18:07:10|99.24|96.36|99.24|96.36|99.24|96.36|99.24|96.36|0
1649959640000|2022-04-14 18:07:20|99.13|96.25|99.34|96.46|99.34|96.46|99.13|96.25|0
1649959650000|2022-04-14 18:07:30|99.24|96.36|99.08|96.2|99.24|96.36|99.08|96.2|0
1649959660000|2022-04-14 18:07:40|98.5|95.62|98.5|95.62|98.6|95.72|98.5|95.62|0
1649959670000|2022-04-14 18:07:50|98.39|95.51|98.39|95.51|98.39|95.51|98.28|95.4|0
1649959680000|2022-04-14 18:08:00|98.5|95.62|98.71|95.83|98.71|95.83|98.5|95.62|0
1649959690000|2022-04-14 18:08:10|98.6|95.72|98.39|95.51|98.6|95.72|98.39|95.51|0
1649959700000|2022-04-14 18:08:20|98.5|95.62|98.34|95.46|98.5|95.62|98.34|95.46|0
1649959710000|2022-04-14 18:08:30|98.39|95.51|98.5|95.62|98.5|95.62|98.39|95.51|0
1649959720000|2022-04-14 18:08:40|98.39|95.51|98.28|95.4|98.39|95.51|98.28|95.4|0
1649959730000|2022-04-14 18:08:50|98.39|95.51|98.07|95.19|98.39|95.51|98.07|95.19|0
1649959740000|2022-04-14 18:09:00|97.97|95.09|97.65|94.77|97.97|95.09|97.65|94.77|0
1649959750000|2022-04-14 18:09:10|97.97|95.09|98.07|95.19|98.07|95.19|97.97|95.09|0
1649959760000|2022-04-14 18:09:20|98.18|95.3|98.18|95.3|98.18|95.3|98.07|95.19|0
1649959770000|2022-04-14 18:09:30|98.07|95.19|98.02|95.14|98.07|95.19|97.97|95.09|0
1649959780000|2022-04-14 18:09:40|97.97|95.09|97.97|95.09|97.97|95.09|97.86|94.98|0
1649959790000|2022-04-14 18:09:50|97.86|94.98|97.97|95.09|97.97|95.09|97.86|94.98|0
1649959800000|2022-04-14 18:10:00|98.07|95.19|98.07|95.19|98.18|95.3|98.07|95.19|0
1649959810000|2022-04-14 18:10:10|97.97|95.09|97.76|94.88|97.97|95.09|97.76|94.88|0
1649959820000|2022-04-14 18:10:20|97.86|94.98|97.86|94.98|97.97|95.09|97.86|94.98|0
1649959830000|2022-04-14 18:10:30|97.76|94.88|98.07|95.19|98.07|95.19|97.76|94.88|0
1649959840000|2022-04-14 18:10:40|98.18|95.3|98.39|95.51|98.39|95.51|98.18|95.3|0
1649959850000|2022-04-14 18:10:50|98.28|95.4|98.07|95.19|98.28|95.4|98.07|95.19|0
1649959860000|2022-04-14 18:11:00|98.18|95.3|98.07|95.19|98.18|95.3|98.07|95.19|0
1649959870000|2022-04-14 18:11:10|97.97|95.09|98.07|95.19|98.07|95.19|97.97|95.09|0
1649959880000|2022-04-14 18:11:20|98.39|95.51|98.18|95.3|98.49|95.61|98.18|95.3|0
1649959890000|2022-04-14 18:11:30|98.33|95.45|98.28|95.4|98.39|95.51|98.28|95.4|0
1649959900000|2022-04-14 18:11:40|98.18|95.3|98.28|95.4|98.28|95.4|98.18|95.3|0
1649959910000|2022-04-14 18:11:50|98.39|95.51|98.39|95.51|98.39|95.51|98.39|95.51|0
1649959920000|2022-04-14 18:12:00|98.33|95.45|98.39|95.51|98.49|95.61|98.33|95.45|0
1649959930000|2022-04-14 18:12:10|98.49|95.61|98.49|95.61|98.6|95.72|98.49|95.61|0
1649959940000|2022-04-14 18:12:20|98.39|95.51|98.28|95.4|98.49|95.61|98.28|95.4|0
1649959950000|2022-04-14 18:12:30|98.39|95.51|98.39|95.51|98.49|95.61|98.39|95.51|0
1649959960000|2022-04-14 18:12:40|98.44|95.56|98.33|95.45|98.49|95.61|98.33|95.45|0
1649959970000|2022-04-14 18:12:50|98.28|95.4|98.39|95.51|98.39|95.51|98.28|95.4|0
1649959980000|2022-04-14 18:13:00|98.49|95.61|98.7|95.82|98.7|95.82|98.49|95.61|0
1649959990000|2022-04-14 18:13:10|98.6|95.72|98.7|95.82|98.81|95.93|98.6|95.72|0
1649960000000|2022-04-14 18:13:20|98.6|95.72|98.49|95.61|98.6|95.72|98.49|95.61|0
1649960010000|2022-04-14 18:13:30|98.28|95.4|98.18|95.3|98.28|95.4|98.18|95.3|0
1649960020000|2022-04-14 18:13:40|98.12|95.24|98.18|95.3|98.28|95.4|98.12|95.24|0
1649960030000|2022-04-14 18:13:50|98.07|95.19|97.96|95.08|98.07|95.19|97.96|95.08|0
1649960040000|2022-04-14 18:14:00|97.75|94.87|97.75|94.87|97.75|94.87|97.75|94.87|0
1649960050000|2022-04-14 18:14:10|97.54|94.66|97.65|94.77|97.75|94.87|97.54|94.66|0
1649960060000|2022-04-14 18:14:20|97.54|94.66|97.65|94.77|97.65|94.77|97.54|94.66|0
1649960070000|2022-04-14 18:14:30|97.59|94.71|97.75|94.87|97.75|94.87|97.59|94.71|0
1649960080000|2022-04-14 18:14:40|97.7|94.82|97.96|95.08|97.96|95.08|97.7|94.82|0
1649960090000|2022-04-14 18:14:50|98.17|95.29|98.39|95.51|98.39|95.51|98.17|95.29|0
1649960100000|2022-04-14 18:15:00|98.81|95.93|99.02|96.14|99.13|96.25|98.81|95.93|0
1649960110000|2022-04-14 18:15:10|98.81|95.93|98.28|95.4|98.81|95.93|98.28|95.4|0
1649960120000|2022-04-14 18:15:20|98.17|95.29|98.07|95.19|98.17|95.29|97.96|95.08|0
1649960130000|2022-04-14 18:15:30|98.17|95.29|98.49|95.61|98.6|95.72|98.17|95.29|0
1649960140000|2022-04-14 18:15:40|98.6|95.72|98.6|95.72|98.6|95.72|98.6|95.72|0
1649960150000|2022-04-14 18:15:50|98.7|95.82|98.91|96.03|98.91|96.03|98.6|95.72|0
1649960160000|2022-04-14 18:16:00|98.96|96.08|98.6|95.72|98.96|96.08|98.6|95.72|0
1649960170000|2022-04-14 18:16:10|98.7|95.82|98.7|95.82|98.81|95.93|98.65|95.77|0
1649960180000|2022-04-14 18:16:20|98.38|95.5|98.6|95.72|98.6|95.72|98.38|95.5|0
1649960190000|2022-04-14 18:16:30|98.43|95.55|98.49|95.61|98.49|95.61|98.43|95.55|0
1649960200000|2022-04-14 18:16:40|98.38|95.5|98.28|95.4|98.38|95.5|98.22|95.34|0
1649960210000|2022-04-14 18:16:50|98.22|95.34|97.86|94.98|98.22|95.34|97.86|94.98|0
1649960220000|2022-04-14 18:17:00|97.65|94.77|97.65|94.77|97.65|94.77|97.65|94.77|0
1649960230000|2022-04-14 18:17:10|97.54|94.66|97.65|94.77|97.65|94.77|97.54|94.66|0
1649960240000|2022-04-14 18:17:20|97.75|94.87|97.65|94.77|97.86|94.98|97.65|94.77|0
1649960250000|2022-04-14 18:17:30|97.54|94.66|97.65|94.77|97.65|94.77|97.54|94.66|0
1649960260000|2022-04-14 18:17:40|97.75|94.87|97.75|94.87|97.75|94.87|97.65|94.77|0
1649960270000|2022-04-14 18:17:50|97.65|94.77|97.44|94.56|97.65|94.77|97.44|94.56|0
1649960280000|2022-04-14 18:18:00|97.54|94.66|97.54|94.66|97.54|94.66|97.44|94.56|0
1649960290000|2022-04-14 18:18:10|97.59|94.71|97.33|94.45|97.59|94.71|97.23|94.35|0
1649960300000|2022-04-14 18:18:20|97.23|94.35|97.12|94.24|97.23|94.35|97.12|94.24|0
1649960310000|2022-04-14 18:18:30|97.23|94.35|97.33|94.45|97.33|94.45|97.23|94.35|0
1649960320000|2022-04-14 18:18:40|97.44|94.56|97.23|94.35|97.44|94.56|97.12|94.24|0
1649960330000|2022-04-14 18:18:50|97.12|94.24|97.23|94.35|97.23|94.35|97.12|94.24|0
1649960340000|2022-04-14 18:19:00|97.33|94.45|97.12|94.24|97.33|94.45|97.12|94.24|0
1649960350000|2022-04-14 18:19:10|97.23|94.35|97.12|94.24|97.23|94.35|97.12|94.24|0
1649960360000|2022-04-14 18:19:20|97.02|94.14|96.5|93.62|97.02|94.14|96.5|93.62|0
1649960370000|2022-04-14 18:19:30|96.49|93.61|96.49|93.61|96.49|93.61|96.49|93.61|0
1649960380000|2022-04-14 18:19:40|96.6|93.72|96.7|93.82|96.7|93.82|96.6|93.72|0
1649960390000|2022-04-14 18:19:50|96.75|93.87|96.6|93.72|96.75|93.87|96.6|93.72|0
1649960400000|2022-04-14 18:20:00|96.23|93.35|95.87|92.99|96.23|93.35|95.87|92.99|0
1649960410000|2022-04-14 18:20:10|95.35|92.47|96.29|93.41|96.29|93.41|95.35|92.47|0
1649960420000|2022-04-14 18:20:20|96.08|93.2|95.97|93.09|96.08|93.2|95.87|92.99|0
1649960430000|2022-04-14 18:20:30|96.08|93.2|95.97|93.09|96.08|93.2|95.97|93.09|0
1649960440000|2022-04-14 18:20:40|96.08|93.2|95.97|93.09|96.18|93.3|95.97|93.09|0
1649960450000|2022-04-14 18:20:50|96.08|93.2|95.77|92.89|96.08|93.2|95.66|92.78|0
1649960460000|2022-04-14 18:21:00|95.66|92.78|95.66|92.78|95.66|92.78|95.35|92.47|0
1649960470000|2022-04-14 18:21:10|95.56|92.68|95.97|93.09|95.97|93.09|95.56|92.68|0
1649960480000|2022-04-14 18:21:20|95.87|92.99|95.77|92.89|95.87|92.99|95.77|92.89|0
1649960490000|2022-04-14 18:21:30|95.66|92.78|95.77|92.89|95.77|92.89|95.66|92.78|0
1649960500000|2022-04-14 18:21:40|95.66|92.78|95.46|92.58|95.66|92.78|95.46|92.58|0
1649960510000|2022-04-14 18:21:50|95.56|92.68|95.87|92.99|95.87|92.99|95.56|92.68|0
1649960520000|2022-04-14 18:22:00|95.77|92.89|95.66|92.78|95.77|92.89|95.46|92.58|0
1649960530000|2022-04-14 18:22:10|95.56|92.68|95.56|92.68|95.56|92.68|95.56|92.68|0
1649960540000|2022-04-14 18:22:20|95.46|92.58|95.25|92.37|95.56|92.68|95.25|92.37|0
1649960550000|2022-04-14 18:22:30|95.35|92.47|95.35|92.47|95.35|92.47|95.35|92.47|0
1649960560000|2022-04-14 18:22:40|95.25|92.37|95.04|92.16|95.35|92.47|95.04|92.16|0
1649960570000|2022-04-14 18:22:50|94.94|92.06|95.14|92.26|95.14|92.26|94.94|92.06|0
1649960580000|2022-04-14 18:23:00|95.04|92.16|95.25|92.37|95.25|92.37|95.04|92.16|0
1649960590000|2022-04-14 18:23:10|95.35|92.47|95.3|92.42|95.4|92.52|95.3|92.42|0
1649960600000|2022-04-14 18:23:20|95.25|92.37|95.25|92.37|95.25|92.37|95.25|92.37|0
1649960610000|2022-04-14 18:23:30|95.14|92.26|95.19|92.31|95.19|92.31|95.14|92.26|0
1649960620000|2022-04-14 18:23:40|95.14|92.26|95.14|92.26|95.14|92.26|95.04|92.16|0
1649960630000|2022-04-14 18:23:50|95.04|92.16|94.63|91.75|95.04|92.16|94.63|91.75|0
1649960640000|2022-04-14 18:24:00|94.73|91.85|95.04|92.16|95.04|92.16|94.73|91.85|0
1649960650000|2022-04-14 18:24:10|94.83|91.95|95.04|92.16|95.04|92.16|94.73|91.85|0
1649960660000|2022-04-14 18:24:20|94.94|92.06|94.73|91.85|94.94|92.06|94.63|91.75|0
1649960670000|2022-04-14 18:24:30|94.83|91.95|94.63|91.75|94.83|91.95|94.63|91.75|0
1649960680000|2022-04-14 18:24:40|94.73|91.85|94.83|91.95|94.83|91.95|94.73|91.85|0
1649960690000|2022-04-14 18:24:50|94.73|91.85|94.73|91.85|94.83|91.95|94.73|91.85|0
1649960700000|2022-04-14 18:25:00|94.94|92.06|94.94|92.06|95.04|92.16|94.94|92.06|0
1649960710000|2022-04-14 18:25:10|94.83|91.95|94.63|91.75|94.83|91.95|94.63|91.75|0
1649960720000|2022-04-14 18:25:20|94.83|91.95|94.73|91.85|94.83|91.95|94.73|91.85|0
1649960730000|2022-04-14 18:25:30|94.63|91.75|94.73|91.85|94.73|91.85|94.63|91.75|0
1649960740000|2022-04-14 18:25:40|94.52|91.64|94.42|91.54|94.52|91.64|94.42|91.54|0
1649960750000|2022-04-14 18:25:50|94.63|91.75|94.63|91.75|94.63|91.75|94.52|91.64|0
1649960760000|2022-04-14 18:26:00|94.83|91.95|94.63|91.75|94.83|91.95|94.63|91.75|0
1649960770000|2022-04-14 18:26:10|94.68|91.8|94.63|91.75|94.73|91.85|94.63|91.75|0
1649960780000|2022-04-14 18:26:20|94.73|91.85|94.73|91.85|94.73|91.85|94.73|91.85|0
1649960790000|2022-04-14 18:26:30|94.63|91.75|95.04|92.16|95.04|92.16|94.63|91.75|0
1649960800000|2022-04-14 18:26:40|94.83|91.95|94.83|91.95|94.83|91.95|94.83|91.95|0
1649960810000|2022-04-14 18:26:50|94.73|91.85|94.63|91.75|94.73|91.85|94.63|91.75|0
1649960820000|2022-04-14 18:27:00|94.73|91.85|94.94|92.06|94.94|92.06|94.73|91.85|0
1649960830000|2022-04-14 18:27:10|94.83|91.95|94.83|91.95|94.83|91.95|94.83|91.95|0
1649960840000|2022-04-14 18:27:20|94.94|92.06|95.04|92.16|95.04|92.16|94.94|92.06|0
1649960850000|2022-04-14 18:27:30|95.14|92.26|95.04|92.16|95.14|92.26|94.94|92.06|0
1649960860000|2022-04-14 18:27:40|95.14|92.26|95.14|92.26|95.14|92.26|95.14|92.26|0
1649960870000|2022-04-14 18:27:50|95.24|92.36|95.14|92.26|95.24|92.36|95.14|92.26|0
1649960880000|2022-04-14 18:28:00|95.19|92.31|95.35|92.47|95.35|92.47|95.19|92.31|0
1649960890000|2022-04-14 18:28:10|95.45|92.57|95.66|92.78|95.66|92.78|95.45|92.57|0
1649960900000|2022-04-14 18:28:20|96.07|93.19|95.97|93.09|96.07|93.19|95.97|93.09|0
1649960910000|2022-04-14 18:28:30|95.87|92.99|95.97|93.09|95.97|93.09|95.87|92.99|0
1649960920000|2022-04-14 18:28:40|96.07|93.19|96.49|93.61|96.49|93.61|96.07|93.19|0
1649960930000|2022-04-14 18:28:50|96.38|93.5|96.54|93.66|96.54|93.66|96.38|93.5|0
1649960940000|2022-04-14 18:29:00|96.59|93.71|96.49|93.61|96.59|93.71|96.49|93.61|0
1649960950000|2022-04-14 18:29:10|96.59|93.71|96.59|93.71|96.7|93.82|96.59|93.71|0
1649960960000|2022-04-14 18:29:20|96.8|93.92|96.7|93.82|96.8|93.92|96.59|93.71|0
1649960970000|2022-04-14 18:29:30|96.59|93.71|96.38|93.5|96.59|93.71|96.38|93.5|0
1649960990000|2022-04-14 18:29:50|96.33|93.45|96.12|93.24|96.33|93.45|96.12|93.24|0
1649961000000|2022-04-14 18:30:00|96.28|93.4|96.28|93.4|96.28|93.4|96.18|93.3|0
1649961010000|2022-04-14 18:30:10|96.38|93.5|96.8|93.92|96.8|93.92|96.38|93.5|0
1649961020000|2022-04-14 18:30:20|96.7|93.82|96.95|94.07|96.95|94.07|96.59|93.71|0
1649961030000|2022-04-14 18:30:30|96.9|94.02|96.9|94.02|96.9|94.02|96.9|94.02|0
1649961040000|2022-04-14 18:30:40|96.8|93.92|97.01|94.13|97.01|94.13|96.8|93.92|0
1649961050000|2022-04-14 18:30:50|96.9|94.02|97.01|94.13|97.01|94.13|96.9|94.02|0
1649961060000|2022-04-14 18:31:00|97.11|94.23|97.01|94.13|97.11|94.23|97.01|94.13|0
1649961070000|2022-04-14 18:31:10|96.8|93.92|96.9|94.02|96.9|94.02|96.8|93.92|0
1649961080000|2022-04-14 18:31:20|96.59|93.71|96.9|94.02|96.9|94.02|96.59|93.71|0
1649961090000|2022-04-14 18:31:30|96.8|93.92|96.9|94.02|96.9|94.02|96.8|93.92|0
1649961100000|2022-04-14 18:31:40|97.11|94.23|96.64|93.76|97.11|94.23|96.64|93.76|0
1649961110000|2022-04-14 18:31:50|96.69|93.81|96.38|93.5|96.69|93.81|96.17|93.29|0
1649961120000|2022-04-14 18:32:00|96.28|93.4|96.59|93.71|96.59|93.71|96.28|93.4|0
1649961130000|2022-04-14 18:32:10|96.49|93.61|96.59|93.71|96.59|93.71|96.49|93.61|0
1649961140000|2022-04-14 18:32:20|96.49|93.61|96.49|93.61|96.49|93.61|96.38|93.5|0
1649961150000|2022-04-14 18:32:30|96.59|93.71|96.59|93.71|96.59|93.71|96.49|93.61|0
1649961160000|2022-04-14 18:32:40|96.49|93.61|96.54|93.66|96.54|93.66|96.49|93.61|0
1649961170000|2022-04-14 18:32:50|96.49|93.61|96.59|93.71|96.59|93.71|96.43|93.55|0
1649961180000|2022-04-14 18:33:00|96.43|93.55|96.28|93.4|96.43|93.55|96.28|93.4|0
1649961190000|2022-04-14 18:33:10|96.17|93.29|95.86|92.98|96.17|93.29|95.86|92.98|0
1649961200000|2022-04-14 18:33:20|95.76|92.88|95.55|92.67|95.76|92.88|95.55|92.67|0
1649961210000|2022-04-14 18:33:30|95.65|92.77|95.65|92.77|95.76|92.88|95.65|92.77|0
1649961220000|2022-04-14 18:33:40|94.83|91.95|94.52|91.64|94.83|91.95|94.52|91.64|0
1649961230000|2022-04-14 18:33:50|94.62|91.74|94.52|91.64|94.62|91.74|94.42|91.54|0
1649961240000|2022-04-14 18:34:00|94.11|91.23|94.21|91.33|94.31|91.43|94.11|91.23|0
1649961250000|2022-04-14 18:34:10|94.31|91.43|94.26|91.38|94.31|91.43|94.26|91.38|0
1649961260000|2022-04-14 18:34:20|94.31|91.43|94.42|91.54|94.42|91.54|94.31|91.43|0
1649961270000|2022-04-14 18:34:30|94.52|91.64|94.52|91.64|94.52|91.64|94.52|91.64|0
1649961280000|2022-04-14 18:34:40|94.72|91.84|94.83|91.95|95.03|92.15|94.72|91.84|0
1649961290000|2022-04-14 18:34:50|94.72|91.84|94.52|91.64|94.72|91.84|94.52|91.64|0
1649961300000|2022-04-14 18:35:00|94.46|91.58|94.42|91.54|94.62|91.74|94.42|91.54|0
1649961310000|2022-04-14 18:35:10|94.31|91.43|94.21|91.33|94.31|91.43|94.21|91.33|0
1649961320000|2022-04-14 18:35:20|94.11|91.23|94.11|91.23|94.16|91.28|94.11|91.23|0
1649961330000|2022-04-14 18:35:30|94.21|91.33|94.52|91.64|94.52|91.64|94.21|91.33|0
1649961340000|2022-04-14 18:35:40|94.31|91.43|94.52|91.64|94.52|91.64|94.31|91.43|0
1649961350000|2022-04-14 18:35:50|94.42|91.54|94.31|91.43|94.42|91.54|94.21|91.33|0
1649961360000|2022-04-14 18:36:00|94.52|91.64|94.31|91.43|94.52|91.64|94.31|91.43|0
1649961370000|2022-04-14 18:36:10|94.36|91.48|94.41|91.53|94.52|91.64|94.31|91.43|0
1649961380000|2022-04-14 18:36:20|94.46|91.58|94.62|91.74|94.67|91.79|94.46|91.58|0
1649961390000|2022-04-14 18:36:30|94.41|91.53|94.41|91.53|94.41|91.53|94.41|91.53|0
1649961400000|2022-04-14 18:36:40|94.52|91.64|94.62|91.74|94.62|91.74|94.52|91.64|0
1649961410000|2022-04-14 18:36:50|94.72|91.84|94.62|91.74|94.72|91.84|94.62|91.74|0
1649961420000|2022-04-14 18:37:00|94.72|91.84|94.62|91.74|94.93|92.05|94.62|91.74|0
1649961430000|2022-04-14 18:37:10|94.52|91.64|94.31|91.43|94.52|91.64|94.31|91.43|0
1649961440000|2022-04-14 18:37:20|94.41|91.53|94.52|91.64|94.52|91.64|94.41|91.53|0
1649961450000|2022-04-14 18:37:30|94.41|91.53|94.52|91.64|94.52|91.64|94.41|91.53|0
1649961460000|2022-04-14 18:37:40|94.41|91.53|94.62|91.74|94.72|91.84|94.41|91.53|0
1649961470000|2022-04-14 18:37:50|94.67|91.79|94.31|91.43|94.67|91.79|94.31|91.43|0
1649961480000|2022-04-14 18:38:00|94.41|91.53|94.21|91.33|94.41|91.53|94.21|91.33|0
1649961490000|2022-04-14 18:38:10|94.31|91.43|94.21|91.33|94.31|91.43|94.21|91.33|0
1649961500000|2022-04-14 18:38:20|94.26|91.38|94.21|91.33|94.26|91.38|94.21|91.33|0
1649961510000|2022-04-14 18:38:30|94.11|91.23|94.11|91.23|94.11|91.23|94.11|91.23|0
1649961520000|2022-04-14 18:38:40|94.21|91.33|94.26|91.38|94.31|91.43|94.21|91.33|0
1649961530000|2022-04-14 18:38:50|94.31|91.43|94.21|91.33|94.31|91.43|94.21|91.33|0
1649961540000|2022-04-14 18:39:00|94.31|91.43|94.31|91.43|94.31|91.43|94.21|91.33|0
1649961550000|2022-04-14 18:39:10|94.21|91.33|94.21|91.33|94.21|91.33|94.21|91.33|0
1649961560000|2022-04-14 18:39:20|94.31|91.43|94.31|91.43|94.31|91.43|94.31|91.43|0
1649961570000|2022-04-14 18:39:30|94.21|91.33|93.7|90.82|94.21|91.33|93.59|90.71|0
1649961580000|2022-04-14 18:39:40|93.8|90.92|93.9|91.02|93.9|91.02|93.8|90.92|0
1649961590000|2022-04-14 18:39:50|94.1|91.22|94|91.12|94.1|91.22|94|91.12|0
1649961600000|2022-04-14 18:40:00|94.1|91.22|94|91.12|94.21|91.33|94|91.12|0
1649961610000|2022-04-14 18:40:10|94.1|91.22|94.21|91.33|94.21|91.33|94.1|91.22|0
1649961620000|2022-04-14 18:40:20|94.31|91.43|94.51|91.63|94.51|91.63|94.31|91.43|0
1649961630000|2022-04-14 18:40:30|94.21|91.33|94.31|91.43|94.31|91.43|94.21|91.33|0
1649961640000|2022-04-14 18:40:40|94.36|91.48|94.21|91.33|94.36|91.48|94.1|91.22|0
1649961650000|2022-04-14 18:40:50|94.51|91.63|94.41|91.53|94.51|91.63|94.41|91.53|0
1649961660000|2022-04-14 18:41:00|94.51|91.63|94.41|91.53|94.51|91.63|94.41|91.53|0
1649961670000|2022-04-14 18:41:10|94.31|91.43|94.31|91.43|94.41|91.53|94.31|91.43|0
1649961680000|2022-04-14 18:41:20|94.41|91.53|94.26|91.38|94.41|91.53|94.21|91.33|0
1649961690000|2022-04-14 18:41:30|94.31|91.43|94.21|91.33|94.31|91.43|94.1|91.22|0
1649961700000|2022-04-14 18:41:40|94.31|91.43|94.41|91.53|94.41|91.53|94.31|91.43|0
1649961710000|2022-04-14 18:41:50|94.51|91.63|94.41|91.53|94.51|91.63|94.41|91.53|0
1649961720000|2022-04-14 18:42:00|94.21|91.33|94.36|91.48|94.41|91.53|94.21|91.33|0
1649961730000|2022-04-14 18:42:10|94.31|91.43|94.62|91.74|94.62|91.74|94.31|91.43|0
1649961740000|2022-04-14 18:42:20|94.51|91.63|94.62|91.74|94.62|91.74|94.51|91.63|0
1649961750000|2022-04-14 18:42:30|94.51|91.63|94.72|91.84|94.72|91.84|94.51|91.63|0
1649961760000|2022-04-14 18:42:40|94.77|91.89|94.62|91.74|94.82|91.94|94.62|91.74|0
1649961770000|2022-04-14 18:42:50|94.51|91.63|94.41|91.53|94.51|91.63|94.41|91.53|0
1649961780000|2022-04-14 18:43:00|94.31|91.43|94.31|91.43|94.31|91.43|94.2|91.32|0
1649961790000|2022-04-14 18:43:10|94.41|91.53|94.51|91.63|94.51|91.63|94.31|91.43|0
1649961800000|2022-04-14 18:43:20|94.56|91.68|94.41|91.53|94.56|91.68|94.41|91.53|0
1649961810000|2022-04-14 18:43:30|94.51|91.63|94.51|91.63|94.51|91.63|94.51|91.63|0
1649961820000|2022-04-14 18:43:40|94.41|91.53|94.51|91.63|94.56|91.68|94.41|91.53|0
1649961830000|2022-04-14 18:43:50|94.62|91.74|94.41|91.53|94.62|91.74|94.41|91.53|0
1649961840000|2022-04-14 18:44:00|94.51|91.63|94.41|91.53|94.61|91.73|94.41|91.53|0
1649961850000|2022-04-14 18:44:10|94.51|91.63|94.51|91.63|94.51|91.63|94.41|91.53|0
1649961860000|2022-04-14 18:44:20|94.56|91.68|94.61|91.73|94.61|91.73|94.51|91.63|0
1649961870000|2022-04-14 18:44:30|94.51|91.63|94.46|91.58|94.61|91.73|94.46|91.58|0
1649961880000|2022-04-14 18:44:40|94.51|91.63|94.46|91.58|94.61|91.73|94.41|91.53|0
1649961890000|2022-04-14 18:44:50|94.51|91.63|94.61|91.73|94.61|91.73|94.51|91.63|0
1649961900000|2022-04-14 18:45:00|94.56|91.68|94.61|91.73|94.61|91.73|94.51|91.63|0
1649961910000|2022-04-14 18:45:10|94.72|91.84|94.82|91.94|94.82|91.94|94.72|91.84|0
1649961920000|2022-04-14 18:45:20|95.03|92.15|95.13|92.25|95.13|92.25|95.03|92.15|0
1649961930000|2022-04-14 18:45:30|95.23|92.35|94.92|92.04|95.23|92.35|94.92|92.04|0
1649961940000|2022-04-14 18:45:40|94.82|91.94|94.61|91.73|94.82|91.94|94.61|91.73|0
1649961950000|2022-04-14 18:45:50|94.82|91.94|94.72|91.84|94.82|91.94|94.72|91.84|0
1649961960000|2022-04-14 18:46:00|94.2|91.32|93.79|90.91|94.31|91.43|93.79|90.91|0
1649961970000|2022-04-14 18:46:10|93.9|91.02|94|91.12|94|91.12|93.9|91.02|0
1649961980000|2022-04-14 18:46:20|94.1|91.22|94.1|91.22|94.2|91.32|94|91.12|0
1649961990000|2022-04-14 18:46:30|94.15|91.27|94.1|91.22|94.15|91.27|94.1|91.22|0
1649962000000|2022-04-14 18:46:40|94|91.12|94|91.12|94|91.12|94|91.12|0
1649962010000|2022-04-14 18:46:50|94.1|91.22|94.41|91.53|94.41|91.53|94.1|91.22|0
1649962020000|2022-04-14 18:47:00|94.3|91.42|94.3|91.42|94.41|91.53|94.2|91.32|0
1649962030000|2022-04-14 18:47:10|94.41|91.53|94.25|91.37|94.41|91.53|94.2|91.32|0
1649962040000|2022-04-14 18:47:20|94.46|91.58|94.72|91.84|94.72|91.84|94.41|91.53|0
1649962050000|2022-04-14 18:47:30|94.61|91.73|94.72|91.84|94.72|91.84|94.61|91.73|0
1649962060000|2022-04-14 18:47:40|94.51|91.63|94.51|91.63|94.61|91.73|94.51|91.63|0
1649962070000|2022-04-14 18:47:50|94.3|91.42|94.51|91.63|94.51|91.63|94.3|91.42|0
1649962080000|2022-04-14 18:48:00|94.41|91.53|94.61|91.73|94.61|91.73|94.41|91.53|0
1649962090000|2022-04-14 18:48:10|94.71|91.83|94.46|91.58|94.71|91.83|94.46|91.58|0
1649962100000|2022-04-14 18:48:20|94.51|91.63|94.61|91.73|94.61|91.73|94.51|91.63|0
1649962110000|2022-04-14 18:48:30|94.51|91.63|94.41|91.53|94.61|91.73|94.41|91.53|0
1649962120000|2022-04-14 18:48:40|94.46|91.58|94.61|91.73|94.71|91.83|94.46|91.58|0
1649962130000|2022-04-14 18:48:50|94.51|91.63|94.61|91.73|94.61|91.73|94.51|91.63|0
1649962140000|2022-04-14 18:49:00|94.71|91.83|94.71|91.83|94.71|91.83|94.61|91.73|0
1649962150000|2022-04-14 18:49:10|94.61|91.73|94.51|91.63|94.61|91.73|94.41|91.53|0
1649962160000|2022-04-14 18:49:20|94.41|91.53|94.51|91.63|94.51|91.63|94.41|91.53|0
1649962170000|2022-04-14 18:49:30|94.61|91.73|94.51|91.63|94.61|91.73|94.51|91.63|0
1649962180000|2022-04-14 18:49:40|94.45|91.57|94.25|91.37|94.45|91.57|94.25|91.37|0
1649962190000|2022-04-14 18:49:50|94.35|91.47|94.41|91.53|94.41|91.53|94.3|91.42|0
1649962200000|2022-04-14 18:50:00|94.51|91.63|94.51|91.63|94.51|91.63|94.51|91.63|0
1649962210000|2022-04-14 18:50:10|94.45|91.57|94.71|91.83|94.71|91.83|94.45|91.57|0
1649962220000|2022-04-14 18:50:20|94.51|91.63|94.61|91.73|94.61|91.73|94.51|91.63|0
1649962230000|2022-04-14 18:50:30|94.51|91.63|94.51|91.63|94.51|91.63|94.51|91.63|0
1649962240000|2022-04-14 18:50:40|94.4|91.52|94.35|91.47|94.4|91.52|94.3|91.42|0
1649962250000|2022-04-14 18:50:50|94.4|91.52|94.4|91.52|94.51|91.63|94.4|91.52|0
1649962260000|2022-04-14 18:51:00|94.51|91.63|94.61|91.73|94.61|91.73|94.51|91.63|0
1649962270000|2022-04-14 18:51:10|94.51|91.63|94.51|91.63|94.51|91.63|94.4|91.52|0
1649962280000|2022-04-14 18:51:20|94.3|91.42|94.35|91.47|94.35|91.47|94.3|91.42|0
1649962290000|2022-04-14 18:51:30|94.4|91.52|94.35|91.47|94.51|91.63|94.35|91.47|0
1649962300000|2022-04-14 18:51:40|94.4|91.52|94.51|91.63|94.51|91.63|94.4|91.52|0
1649962310000|2022-04-14 18:51:50|94.45|91.57|94.1|91.22|94.45|91.57|94.1|91.22|0
1649962320000|2022-04-14 18:52:00|93.99|91.11|93.79|90.91|93.99|91.11|93.79|90.91|0
1649962330000|2022-04-14 18:52:10|93.99|91.11|93.48|90.6|93.99|91.11|93.48|90.6|0
1649962340000|2022-04-14 18:52:20|93.38|90.5|93.28|90.4|93.38|90.5|93.18|90.3|0
1649962350000|2022-04-14 18:52:30|93.38|90.5|92.97|90.09|93.38|90.5|92.97|90.09|0
1649962360000|2022-04-14 18:52:40|92.87|89.99|93.07|90.19|93.18|90.3|92.87|89.99|0
1649962370000|2022-04-14 18:52:50|93.28|90.4|93.38|90.5|93.38|90.5|93.28|90.4|0
1649962380000|2022-04-14 18:53:00|93.28|90.4|92.57|89.69|93.28|90.4|92.57|89.69|0
1649962390000|2022-04-14 18:53:10|92.47|89.59|92.47|89.59|92.47|89.59|92.36|89.48|0
1649962400000|2022-04-14 18:53:20|92.36|89.48|92.26|89.38|92.36|89.48|92.16|89.28|0
1649962410000|2022-04-14 18:53:30|92.36|89.48|92.16|89.28|92.36|89.48|92.16|89.28|0
1649962420000|2022-04-14 18:53:40|92.26|89.38|92.21|89.33|92.36|89.48|92.21|89.33|0
1649962430000|2022-04-14 18:53:50|92.26|89.38|92.11|89.23|92.26|89.38|92.11|89.23|0
1649962440000|2022-04-14 18:54:00|92.16|89.28|91.46|88.58|92.16|89.28|91.46|88.58|0
1649962450000|2022-04-14 18:54:10|91.56|88.68|91.46|88.58|91.56|88.68|91.36|88.48|0
1649962460000|2022-04-14 18:54:20|91.36|88.48|91.36|88.48|91.4|88.52|91.25|88.37|0
1649962470000|2022-04-14 18:54:30|91.35|88.47|91.25|88.37|91.35|88.47|91.25|88.37|0
1649962490000|2022-04-14 18:54:50|90.95|88.07|91.15|88.27|91.15|88.27|90.85|87.97|0
1649962500000|2022-04-14 18:55:00|91.25|88.37|90.95|88.07|91.25|88.37|90.95|88.07|0
1649962510000|2022-04-14 18:55:10|91.05|88.17|90.85|87.97|91.05|88.17|90.85|87.97|0
1649962520000|2022-04-14 18:55:20|90.95|88.07|90.75|87.87|90.95|88.07|90.75|87.87|0
1649962530000|2022-04-14 18:55:30|90.85|87.97|90.55|87.67|90.85|87.97|90.55|87.67|0
1649962540000|2022-04-14 18:55:40|90.25|87.37|90.45|87.57|90.45|87.57|90.25|87.37|0
1649962550000|2022-04-14 18:55:50|90.35|87.47|90.35|87.47|90.45|87.57|90.35|87.47|0
1649962560000|2022-04-14 18:56:00|90.45|87.57|90.4|87.52|90.45|87.57|90.35|87.47|0
1649962570000|2022-04-14 18:56:10|90.35|87.47|90.25|87.37|90.35|87.47|90.25|87.37|0
1649962580000|2022-04-14 18:56:20|90.45|87.57|90.55|87.67|90.65|87.77|90.45|87.57|0
1649962590000|2022-04-14 18:56:30|90.45|87.57|90.55|87.67|90.55|87.67|90.45|87.57|0
1649962600000|2022-04-14 18:56:40|90.65|87.77|90.55|87.67|90.65|87.77|90.55|87.67|0
1649962610000|2022-04-14 18:56:50|90.45|87.57|90.45|87.57|90.45|87.57|90.35|87.47|0
1649962620000|2022-04-14 18:57:00|90.55|87.67|90.55|87.67|90.55|87.67|90.45|87.57|0
1649962630000|2022-04-14 18:57:10|90.65|87.77|90.55|87.67|90.65|87.77|90.55|87.67|0
1649962640000|2022-04-14 18:57:20|90.45|87.57|90.55|87.67|90.55|87.67|90.45|87.57|0
1649962650000|2022-04-14 18:57:30|90.15|87.27|90.15|87.27|90.15|87.27|90.15|87.27|0
1649962660000|2022-04-14 18:57:40|90.25|87.37|90.25|87.37|90.25|87.37|90.25|87.37|0
1649962670000|2022-04-14 18:57:50|90.15|87.27|90.15|87.27|90.15|87.27|90.15|87.27|0
1649962680000|2022-04-14 18:58:00|90.1|87.22|90.1|87.22|90.1|87.22|90.1|87.22|0
1649962690000|2022-04-14 18:58:10|90.05|87.17|90.05|87.17|90.15|87.27|89.85|86.97|0
1649962700000|2022-04-14 18:58:20|89.95|87.07|89.95|87.07|89.95|87.07|89.95|87.07|0
1649962710000|2022-04-14 18:58:30|90.05|87.17|90.1|87.22|90.1|87.22|90.05|87.17|0
1649962720000|2022-04-14 18:58:40|89.95|87.07|89.95|87.07|90.05|87.17|89.95|87.07|0
1649962730000|2022-04-14 18:58:50|90.05|87.17|90.05|87.17|90.05|87.17|90.05|87.17|0
1649962740000|2022-04-14 18:59:00|90.15|87.27|90.15|87.27|90.2|87.32|90.15|87.27|0
1649962750000|2022-04-14 18:59:10|90.35|87.47|90.35|87.47|90.55|87.67|90.35|87.47|0
1649962760000|2022-04-14 18:59:20|90.25|87.37|90.15|87.27|90.25|87.37|90.15|87.27|0
1649962770000|2022-04-14 18:59:30|90.25|87.37|90.15|87.27|90.25|87.37|90.15|87.27|0
1649962780000|2022-04-14 18:59:40|90.05|87.17|89.85|86.97|90.05|87.17|89.85|86.97|0
1649962790000|2022-04-14 18:59:50|89.75|86.87|89.85|86.97|89.85|86.97|89.75|86.87|0
1649962800000|2022-04-14 19:00:00|89.75|86.87|89.65|86.77|89.75|86.87|89.65|86.77|0
1649962810000|2022-04-14 19:00:10|89.55|86.67|89.46|86.58|89.55|86.67|89.46|86.58|0
1649962820000|2022-04-14 19:00:20|89.55|86.67|89.55|86.67|89.65|86.77|89.55|86.67|0
1649962830000|2022-04-14 19:00:30|89.65|86.77|89.65|86.77|89.65|86.77|89.55|86.67|0
1649962840000|2022-04-14 19:00:40|87.88|85|87.79|84.91|87.88|85|87.79|84.91|0
1649962850000|2022-04-14 19:00:50|87.88|85|90.01|87.13|90.11|87.23|87.88|85|0
1649962860000|2022-04-14 19:01:00|89.91|87.03|89.71|86.83|89.91|87.03|89.61|86.73|0
1649962870000|2022-04-14 19:01:10|89.81|86.93|89.71|86.83|89.81|86.93|89.71|86.83|0
1649962880000|2022-04-14 19:01:20|89.61|86.73|89.61|86.73|89.61|86.73|89.61|86.73|0
1649962890000|2022-04-14 19:01:30|89.52|86.64|89.61|86.73|89.61|86.73|89.51|86.63|0
1649962900000|2022-04-14 19:01:40|89.71|86.83|89.71|86.83|89.81|86.93|89.71|86.83|0
1649962910000|2022-04-14 19:01:50|89.81|86.93|89.81|86.93|89.81|86.93|89.81|86.93|0
1649962920000|2022-04-14 19:02:00|89.76|86.88|89.81|86.93|89.81|86.93|89.76|86.88|0
1649962930000|2022-04-14 19:02:10|89.91|87.03|90.01|87.13|90.01|87.13|89.91|87.03|0
1649962940000|2022-04-14 19:02:20|89.91|87.03|90.21|87.33|90.21|87.33|89.81|86.93|0
1649962950000|2022-04-14 19:02:30|90.11|87.23|90.31|87.43|90.41|87.53|90.11|87.23|0
1649962960000|2022-04-14 19:02:40|90.41|87.53|90.81|87.93|90.81|87.93|90.41|87.53|0
1649962970000|2022-04-14 19:02:50|90.71|87.83|90.95|88.07|90.95|88.07|90.71|87.83|0
1649962980000|2022-04-14 19:03:00|90.91|88.03|91.21|88.33|91.21|88.33|90.91|88.03|0
1649962990000|2022-04-14 19:03:10|91.31|88.43|91.31|88.43|91.31|88.43|91.21|88.33|0
1649963000000|2022-04-14 19:03:20|91.41|88.53|91.21|88.33|91.51|88.63|91.21|88.33|0
1649963010000|2022-04-14 19:03:30|91.31|88.43|91.51|88.63|91.51|88.63|91.31|88.43|0
1649963020000|2022-04-14 19:03:40|91.61|88.73|91.31|88.43|91.61|88.73|91.31|88.43|0
1649963030000|2022-04-14 19:03:50|90.91|88.03|90.91|88.03|91.01|88.13|90.91|88.03|0
1649963040000|2022-04-14 19:04:00|90.81|87.93|90.91|88.03|91.01|88.13|90.81|87.93|0
1649963050000|2022-04-14 19:04:10|91.01|88.13|91.11|88.23|91.11|88.23|91.01|88.13|0
1649963060000|2022-04-14 19:04:20|91.01|88.13|90.91|88.03|91.01|88.13|90.91|88.03|0
1649963070000|2022-04-14 19:04:30|90.81|87.93|90.71|87.83|90.91|88.03|90.71|87.83|0
1649963080000|2022-04-14 19:04:40|90.81|87.93|90.81|87.93|90.81|87.93|90.81|87.93|0
1649963090000|2022-04-14 19:04:50|90.71|87.83|90.8|87.92|90.85|87.97|90.71|87.83|0
1649963100000|2022-04-14 19:05:00|90.9|88.02|90.7|87.82|90.9|88.02|90.7|87.82|0
1649963110000|2022-04-14 19:05:10|90.9|88.02|90.7|87.82|90.9|88.02|90.7|87.82|0
1649963120000|2022-04-14 19:05:20|90.75|87.87|90.9|88.02|91|88.12|90.75|87.87|0
1649963130000|2022-04-14 19:05:30|90.7|87.82|90.65|87.77|90.8|87.92|90.65|87.77|0
1649963140000|2022-04-14 19:05:40|90.7|87.82|90.9|88.02|90.9|88.02|90.7|87.82|0
1649963150000|2022-04-14 19:05:50|90.8|87.92|90.9|88.02|90.9|88.02|90.8|87.92|0
1649963160000|2022-04-14 19:06:00|90.85|87.97|90.9|88.02|90.9|88.02|90.8|87.92|0
1649963170000|2022-04-14 19:06:10|91.1|88.22|91.2|88.32|91.2|88.32|91.1|88.22|0
1649963180000|2022-04-14 19:06:20|91.1|88.22|91.1|88.22|91.2|88.32|91.1|88.22|0
1649963190000|2022-04-14 19:06:30|91.2|88.32|91|88.12|91.4|88.52|91|88.12|0
1649963200000|2022-04-14 19:06:40|91.05|88.17|91.1|88.22|91.1|88.22|91|88.12|0
1649963210000|2022-04-14 19:06:50|91|88.12|91|88.12|91|88.12|91|88.12|0
1649963220000|2022-04-14 19:07:00|90.9|88.02|91.05|88.17|91.05|88.17|90.9|88.02|0
1649963230000|2022-04-14 19:07:10|91|88.12|90.8|87.92|91|88.12|90.8|87.92|0
1649963240000|2022-04-14 19:07:20|90.7|87.82|90.3|87.42|90.7|87.82|90.3|87.42|0
1649963250000|2022-04-14 19:07:30|90.4|87.52|90.11|87.23|90.4|87.52|90.11|87.23|0
1649963260000|2022-04-14 19:07:40|90.4|87.52|90.7|87.82|90.7|87.82|90.3|87.42|0
1649963270000|2022-04-14 19:07:50|90.6|87.72|90.3|87.42|90.6|87.72|90.3|87.42|0
1649963280000|2022-04-14 19:08:00|90.5|87.62|90.4|87.52|90.5|87.62|90.4|87.52|0
1649963290000|2022-04-14 19:08:10|90.3|87.42|90.01|87.13|90.3|87.42|89.91|87.03|0
1649963300000|2022-04-14 19:08:20|89.91|87.03|89.71|86.83|89.91|87.03|89.71|86.83|0
1649963310000|2022-04-14 19:08:30|89.61|86.73|89.81|86.93|89.81|86.93|89.61|86.73|0
1649963320000|2022-04-14 19:08:40|89.71|86.83|89.85|86.97|89.85|86.97|89.71|86.83|0
1649963330000|2022-04-14 19:08:50|89.91|87.03|90.01|87.13|90.01|87.13|89.91|87.03|0
1649963340000|2022-04-14 19:09:00|89.91|87.03|89.81|86.93|89.91|87.03|89.81|86.93|0
1649963350000|2022-04-14 19:09:10|89.71|86.83|89.71|86.83|89.91|87.03|89.71|86.83|0
1649963360000|2022-04-14 19:09:20|89.81|86.93|89.71|86.83|89.81|86.93|89.71|86.83|0
1649963370000|2022-04-14 19:09:30|89.61|86.73|89.71|86.83|89.71|86.83|89.61|86.73|0
1649963380000|2022-04-14 19:09:40|89.61|86.73|89.11|86.23|89.61|86.73|89.11|86.23|0
1649963390000|2022-04-14 19:09:50|88.72|85.84|88.72|85.84|88.77|85.89|88.72|85.84|0
1649963400000|2022-04-14 19:10:00|88.92|86.04|89.21|86.33|89.21|86.33|88.92|86.04|0
1649963410000|2022-04-14 19:10:10|88.92|86.04|88.52|85.64|88.92|86.04|88.52|85.64|0
1649963420000|2022-04-14 19:10:20|88.72|85.84|88.62|85.74|88.72|85.84|88.52|85.64|0
1649963430000|2022-04-14 19:10:30|88.72|85.84|88.82|85.94|88.82|85.94|88.52|85.64|0
1649963440000|2022-04-14 19:10:40|88.92|86.04|88.82|85.94|88.92|86.04|88.82|85.94|0
1649963450000|2022-04-14 19:10:50|88.72|85.84|88.72|85.84|88.72|85.84|88.72|85.84|0
1649963460000|2022-04-14 19:11:00|88.42|85.54|88.62|85.74|88.62|85.74|88.33|85.45|0
1649963470000|2022-04-14 19:11:10|88.92|86.04|88.62|85.74|88.92|86.04|88.62|85.74|0
1649963480000|2022-04-14 19:11:20|88.72|85.84|89.01|86.13|89.01|86.13|88.72|85.84|0
1649963490000|2022-04-14 19:11:30|89.11|86.23|89.21|86.33|89.21|86.33|89.01|86.13|0
1649963500000|2022-04-14 19:11:40|89.41|86.53|89.31|86.43|89.51|86.63|89.31|86.43|0
1649963510000|2022-04-14 19:11:50|89.21|86.33|88.92|86.04|89.21|86.33|88.92|86.04|0
1649963520000|2022-04-14 19:12:00|88.82|85.94|89.31|86.43|89.31|86.43|88.82|85.94|0
1649963530000|2022-04-14 19:12:10|89.11|86.23|89.51|86.63|89.51|86.63|89.11|86.23|0
1649963540000|2022-04-14 19:12:20|89.41|86.53|89.36|86.48|89.41|86.53|89.21|86.33|0
1649963550000|2022-04-14 19:12:30|89.41|86.53|89.61|86.73|89.61|86.73|89.41|86.53|0
1649963560000|2022-04-14 19:12:40|89.51|86.63|89.11|86.23|89.51|86.63|89.11|86.23|0
1649963570000|2022-04-14 19:12:50|89.01|86.13|89.06|86.18|89.06|86.18|88.91|86.03|0
1649963580000|2022-04-14 19:13:00|88.91|86.03|88.82|85.94|89.01|86.13|88.82|85.94|0
1649963590000|2022-04-14 19:13:10|88.91|86.03|88.91|86.03|88.91|86.03|88.91|86.03|0
1649963600000|2022-04-14 19:13:20|88.82|85.94|89.11|86.23|89.11|86.23|88.82|85.94|0
1649963610000|2022-04-14 19:13:30|89.01|86.13|89.01|86.13|89.01|86.13|89.01|86.13|0
1649963620000|2022-04-14 19:13:40|88.91|86.03|88.91|86.03|89.11|86.23|88.91|86.03|0
1649963630000|2022-04-14 19:13:50|89.01|86.13|89.11|86.23|89.11|86.23|89.01|86.13|0
1649963640000|2022-04-14 19:14:00|89.31|86.43|89.21|86.33|89.31|86.43|89.11|86.23|0
1649963650000|2022-04-14 19:14:10|89.31|86.43|89.61|86.73|89.61|86.73|89.31|86.43|0
1649963660000|2022-04-14 19:14:20|89.51|86.63|89.41|86.53|89.51|86.63|89.41|86.53|0
1649963670000|2022-04-14 19:14:30|89.51|86.63|89.51|86.63|89.51|86.63|89.41|86.53|0
1649963680000|2022-04-14 19:14:40|89.41|86.53|89.6|86.72|89.6|86.72|89.41|86.53|0
1649963690000|2022-04-14 19:14:50|89.51|86.63|89.51|86.63|89.6|86.72|89.41|86.53|0
1649963700000|2022-04-14 19:15:00|89.7|86.82|89.8|86.92|89.8|86.92|89.7|86.82|0
1649963710000|2022-04-14 19:15:10|89.9|87.02|89.9|87.02|90|87.12|89.8|86.92|0
1649963720000|2022-04-14 19:15:20|90|87.12|90|87.12|90.2|87.32|90|87.12|0
1649963730000|2022-04-14 19:15:30|90.2|87.32|90.4|87.52|90.4|87.52|90.1|87.22|0
1649963740000|2022-04-14 19:15:40|90.5|87.62|90.3|87.42|90.5|87.62|90.2|87.32|0
1649963750000|2022-04-14 19:15:50|90.4|87.52|90.5|87.62|90.5|87.62|90.4|87.52|0
1649963760000|2022-04-14 19:16:00|90.3|87.42|90.5|87.62|90.5|87.62|90.1|87.22|0
1649963770000|2022-04-14 19:16:10|90.6|87.72|90.8|87.92|90.9|88.02|90.6|87.72|0
1649963780000|2022-04-14 19:16:20|91.2|88.32|91.4|88.52|91.4|88.52|91.2|88.32|0
1649963790000|2022-04-14 19:16:30|91.5|88.62|92|89.12|92|89.12|91.5|88.62|0
1649963800000|2022-04-14 19:16:40|92.51|89.63|92.3|89.42|92.51|89.63|92.3|89.42|0
1649963810000|2022-04-14 19:16:50|92.2|89.32|92.4|89.52|92.4|89.52|92.2|89.32|0
1649963820000|2022-04-14 19:17:00|92.51|89.63|92.3|89.42|92.51|89.63|92.2|89.32|0
1649963830000|2022-04-14 19:17:10|92.2|89.32|92.1|89.22|92.2|89.32|92.1|89.22|0
1649963840000|2022-04-14 19:17:20|92|89.12|91.5|88.62|92|89.12|91.5|88.62|0
1649963850000|2022-04-14 19:17:30|91.6|88.72|91.7|88.82|91.8|88.92|91.6|88.72|0
1649963860000|2022-04-14 19:17:40|91.5|88.62|91.6|88.72|91.6|88.72|91.3|88.42|0
1649963870000|2022-04-14 19:17:50|91.4|88.52|91.3|88.42|91.4|88.52|91.3|88.42|0
1649963880000|2022-04-14 19:18:00|91.5|88.62|91.4|88.52|91.5|88.62|91.2|88.32|0
1649963890000|2022-04-14 19:18:10|91.3|88.42|91.3|88.42|91.4|88.52|91.3|88.42|0
1649963900000|2022-04-14 19:18:20|91.4|88.52|91.1|88.22|91.4|88.52|91.1|88.22|0
1649963910000|2022-04-14 19:18:30|91.2|88.32|91.2|88.32|91.3|88.42|91.2|88.32|0
1649963920000|2022-04-14 19:18:40|91.4|88.52|91.4|88.52|91.44|88.56|91.4|88.52|0
1649963930000|2022-04-14 19:18:50|91.3|88.42|91.2|88.32|91.3|88.42|91.2|88.32|0
1649963940000|2022-04-14 19:19:00|91.1|88.22|91|88.12|91.1|88.22|91|88.12|0
1649963950000|2022-04-14 19:19:10|91.2|88.32|91.6|88.72|91.6|88.72|91.1|88.22|0
1649963960000|2022-04-14 19:19:20|91.8|88.92|91.6|88.72|91.8|88.92|91.54|88.66|0
1649963970000|2022-04-14 19:19:30|91.5|88.62|91.5|88.62|91.7|88.82|91.5|88.62|0
1649963980000|2022-04-14 19:19:40|91.6|88.72|91.8|88.92|91.8|88.92|91.6|88.72|0
1649963990000|2022-04-14 19:19:50|92.1|89.22|92.2|89.32|92.3|89.42|92.1|89.22|0
1649964000000|2022-04-14 19:20:00|92.1|89.22|92.3|89.42|92.4|89.52|92.1|89.22|0
1649964010000|2022-04-14 19:20:10|92.6|89.72|92.3|89.42|92.6|89.72|92.3|89.42|0
1649964020000|2022-04-14 19:20:20|92|89.12|92.2|89.32|92.2|89.32|92|89.12|0
1649964030000|2022-04-14 19:20:30|92.6|89.72|92.3|89.42|92.6|89.72|92.2|89.32|0
1649964040000|2022-04-14 19:20:40|92.5|89.62|92.4|89.52|92.5|89.62|92.4|89.52|0
1649964050000|2022-04-14 19:20:50|92.5|89.62|92.3|89.42|92.5|89.62|92.3|89.42|0
1649964060000|2022-04-14 19:21:00|92.1|89.22|91.7|88.82|92.1|89.22|91.49|88.61|0
1649964070000|2022-04-14 19:21:10|91.6|88.72|91.6|88.72|91.6|88.72|91.49|88.61|0
1649964080000|2022-04-14 19:21:20|91.8|88.92|92.2|89.32|92.2|89.32|91.8|88.92|0
1649964090000|2022-04-14 19:21:30|92.25|89.37|91.9|89.02|92.25|89.37|91.9|89.02|0
1649964100000|2022-04-14 19:21:40|91.8|88.92|91.8|88.92|91.9|89.02|91.7|88.82|0
1649964110000|2022-04-14 19:21:50|91.7|88.82|91.8|88.92|91.8|88.92|91.7|88.82|0
1649964120000|2022-04-14 19:22:00|92|89.12|92|89.12|92|89.12|91.8|88.92|0
1649964130000|2022-04-14 19:22:10|91.9|89.02|91.9|89.02|91.9|89.02|91.9|89.02|0
1649964140000|2022-04-14 19:22:20|92|89.12|91.8|88.92|92|89.12|91.8|88.92|0
1649964150000|2022-04-14 19:22:30|91.9|89.02|92|89.12|92.05|89.17|91.9|89.02|0
1649964160000|2022-04-14 19:22:40|92.2|89.32|91.9|89.02|92.2|89.32|91.9|89.02|0
1649964170000|2022-04-14 19:22:50|92|89.12|92.04|89.16|92.1|89.22|92|89.12|0
1649964180000|2022-04-14 19:23:00|92|89.12|92.04|89.16|92.04|89.16|92|89.12|0
1649964190000|2022-04-14 19:23:10|92|89.12|91.49|88.61|92|89.12|91.49|88.61|0
1649964200000|2022-04-14 19:23:20|91.39|88.51|91.29|88.41|91.39|88.51|91.29|88.41|0
1649964210000|2022-04-14 19:23:30|91.39|88.51|91.39|88.51|91.54|88.66|91.39|88.51|0
1649964220000|2022-04-14 19:23:40|91.49|88.61|91.19|88.31|91.49|88.61|91.19|88.31|0
1649964230000|2022-04-14 19:23:50|91.39|88.51|91.59|88.71|91.59|88.71|91.39|88.51|0
1649964240000|2022-04-14 19:24:00|91.49|88.61|91.69|88.81|91.69|88.81|91.49|88.61|0
1649964250000|2022-04-14 19:24:10|91.59|88.71|91.49|88.61|91.59|88.71|91.39|88.51|0
1649964260000|2022-04-14 19:24:20|91.39|88.51|91.29|88.41|91.39|88.51|91.29|88.41|0
1649964270000|2022-04-14 19:24:30|91.19|88.31|90.99|88.11|91.19|88.31|90.89|88.01|0
1649964280000|2022-04-14 19:24:40|90.89|88.01|90.79|87.91|90.99|88.11|90.79|87.91|0
1649964290000|2022-04-14 19:24:50|91.09|88.21|91.19|88.31|91.39|88.51|91.09|88.21|0
1649964300000|2022-04-14 19:25:00|91.29|88.41|90.89|88.01|91.29|88.41|90.89|88.01|0
1649964310000|2022-04-14 19:25:10|90.99|88.11|90.89|88.01|90.99|88.11|90.89|88.01|0
1649964320000|2022-04-14 19:25:20|90.79|87.91|90.89|88.01|90.89|88.01|90.69|87.81|0
1649964330000|2022-04-14 19:25:30|90.29|87.41|89.99|87.11|90.29|87.41|89.99|87.11|0
1649964340000|2022-04-14 19:25:40|90.09|87.21|90.39|87.51|90.39|87.51|90.09|87.21|0
1649964350000|2022-04-14 19:25:50|90.29|87.41|90.19|87.31|90.29|87.41|90.09|87.21|0
1649964360000|2022-04-14 19:26:00|90.09|87.21|90.19|87.31|90.29|87.41|90.09|87.21|0
1649964370000|2022-04-14 19:26:10|90.14|87.26|90.49|87.61|90.49|87.61|90.14|87.26|0
1649964380000|2022-04-14 19:26:20|90.39|87.51|90.39|87.51|90.44|87.56|90.19|87.31|0
1649964400000|2022-04-14 19:26:40|90.29|87.41|89.99|87.11|90.34|87.46|89.99|87.11|0
1649964410000|2022-04-14 19:26:50|90.19|87.31|89.89|87.01|90.19|87.31|89.89|87.01|0
1649964420000|2022-04-14 19:27:00|89.7|86.82|89.79|86.91|89.79|86.91|89.6|86.72|0
1649964430000|2022-04-14 19:27:10|89.7|86.82|89.5|86.62|89.79|86.91|89.5|86.62|0
1649964440000|2022-04-14 19:27:20|89.6|86.72|89.4|86.52|89.6|86.72|89.4|86.52|0
1649964450000|2022-04-14 19:27:30|89.3|86.42|89.4|86.52|89.4|86.52|89.3|86.42|0
1649964460000|2022-04-14 19:27:40|89.5|86.62|89.69|86.81|89.69|86.81|89.4|86.52|0
1649964470000|2022-04-14 19:27:50|89.79|86.91|89.69|86.81|89.79|86.91|89.69|86.81|0
1649964480000|2022-04-14 19:28:00|89.4|86.52|89.6|86.72|89.6|86.72|89.4|86.52|0
1649964490000|2022-04-14 19:28:10|89.69|86.81|89.79|86.91|89.79|86.91|89.69|86.81|0
1649964500000|2022-04-14 19:28:20|89.69|86.81|89.79|86.91|89.79|86.91|89.69|86.81|0
1649964510000|2022-04-14 19:28:30|89.89|87.01|90.59|87.71|90.59|87.71|89.79|86.91|0
1649964520000|2022-04-14 19:28:40|90.39|87.51|90.44|87.56|90.49|87.61|90.39|87.51|0
1649964530000|2022-04-14 19:28:50|90.49|87.61|90.49|87.61|90.59|87.71|90.49|87.61|0
1649964540000|2022-04-14 19:29:00|90.39|87.51|90.09|87.21|90.49|87.61|90.09|87.21|0
1649964550000|2022-04-14 19:29:10|89.89|87.01|89.99|87.11|89.99|87.11|89.89|87.01|0
1649964560000|2022-04-14 19:29:20|89.94|87.06|89.99|87.11|90.19|87.31|89.94|87.06|0
1649964570000|2022-04-14 19:29:30|89.79|86.91|89.89|87.01|89.89|87.01|89.79|86.91|0
1649964580000|2022-04-14 19:29:40|89.94|87.06|89.89|87.01|89.94|87.06|89.79|86.91|0
1649964590000|2022-04-14 19:29:50|89.79|86.91|89.59|86.71|89.79|86.91|89.59|86.71|0
1649964600000|2022-04-14 19:30:00|89.79|86.91|89.5|86.62|89.79|86.91|89.5|86.62|0
1649964610000|2022-04-14 19:30:10|89.2|86.32|89.79|86.91|89.79|86.91|89.2|86.32|0
1649964620000|2022-04-14 19:30:20|89.69|86.81|89.1|86.22|89.69|86.81|89.1|86.22|0
1649964630000|2022-04-14 19:30:30|89.2|86.32|89.1|86.22|89.3|86.42|89.1|86.22|0
1649964640000|2022-04-14 19:30:40|89.3|86.42|88.9|86.02|89.3|86.42|88.9|86.02|0
1649964650000|2022-04-14 19:30:50|89.1|86.22|89.1|86.22|89.1|86.22|89.1|86.22|0
1649964660000|2022-04-14 19:31:00|89|86.12|89.1|86.22|89.2|86.32|89|86.12|0
1649964670000|2022-04-14 19:31:10|89.2|86.32|88.9|86.02|89.3|86.42|88.9|86.02|0
1649964680000|2022-04-14 19:31:20|89.1|86.22|89.1|86.22|89.1|86.22|89|86.12|0
1649964690000|2022-04-14 19:31:30|88.8|85.92|89.3|86.42|89.3|86.42|88.8|85.92|0
1649964700000|2022-04-14 19:31:40|89.4|86.52|89.3|86.42|89.4|86.52|89.3|86.42|0
1649964710000|2022-04-14 19:31:50|89.4|86.52|89.2|86.32|89.4|86.52|89.2|86.32|0
1649964720000|2022-04-14 19:32:00|89.05|86.17|88.7|85.82|89.05|86.17|88.7|85.82|0
1649964730000|2022-04-14 19:32:10|88.51|85.63|88.51|85.63|88.61|85.73|88.51|85.63|0
1649964740000|2022-04-14 19:32:20|88.41|85.53|88.51|85.63|88.8|85.92|88.41|85.53|0
1649964750000|2022-04-14 19:32:30|88.61|85.73|88.51|85.63|88.61|85.73|88.51|85.63|0
1649964760000|2022-04-14 19:32:40|88.41|85.53|88.51|85.63|88.51|85.63|88.41|85.53|0
1649964770000|2022-04-14 19:32:50|88.41|85.53|88.41|85.53|88.41|85.53|88.41|85.53|0
1649964780000|2022-04-14 19:33:00|88.61|85.73|88.61|85.73|88.7|85.82|88.61|85.73|0
1649964790000|2022-04-14 19:33:10|88.31|85.43|88.21|85.33|88.41|85.53|88.21|85.33|0
1649964800000|2022-04-14 19:33:20|88.12|85.24|88.21|85.33|88.21|85.33|88.12|85.24|0
1649964810000|2022-04-14 19:33:30|88.02|85.14|88.21|85.33|88.21|85.33|88.02|85.14|0
1649964820000|2022-04-14 19:33:40|88.12|85.24|88.21|85.33|88.21|85.33|88.12|85.24|0
1649964830000|2022-04-14 19:33:50|88.16|85.28|88.12|85.24|88.21|85.33|88.12|85.24|0
1649964840000|2022-04-14 19:34:00|88.02|85.14|88.21|85.33|88.21|85.33|88.02|85.14|0
1649964850000|2022-04-14 19:34:10|88.31|85.43|88.31|85.43|88.31|85.43|88.31|85.43|0
1649964860000|2022-04-14 19:34:20|88.41|85.53|88.41|85.53|88.51|85.63|88.41|85.53|0
1649964870000|2022-04-14 19:34:30|88.31|85.43|88.21|85.33|88.31|85.43|88.21|85.33|0
1649964880000|2022-04-14 19:34:40|88.02|85.14|87.72|84.84|88.02|85.14|87.63|84.75|0
1649964890000|2022-04-14 19:34:50|87.82|84.94|87.72|84.84|87.92|85.04|87.72|84.84|0
1649964900000|2022-04-14 19:35:00|87.82|84.94|87.63|84.75|87.82|84.94|87.63|84.75|0
1649964910000|2022-04-14 19:35:10|87.72|84.84|87.92|85.04|87.92|85.04|87.72|84.84|0
1649964920000|2022-04-14 19:35:20|88.11|85.23|87.92|85.04|88.21|85.33|87.92|85.04|0
1649964930000|2022-04-14 19:35:30|88.11|85.23|88.16|85.28|88.16|85.28|88.02|85.14|0
1649964940000|2022-04-14 19:35:40|88.21|85.33|88.02|85.14|88.31|85.43|88.02|85.14|0
1649964950000|2022-04-14 19:35:50|88.11|85.23|88.31|85.43|88.31|85.43|88.11|85.23|0
1649964960000|2022-04-14 19:36:00|88.41|85.53|88.02|85.14|88.41|85.53|87.92|85.04|0
1649964970000|2022-04-14 19:36:10|88.11|85.23|88.21|85.33|88.21|85.33|88.02|85.14|0
1649964980000|2022-04-14 19:36:20|88.31|85.43|88.41|85.53|88.41|85.53|88.21|85.33|0
1649964990000|2022-04-14 19:36:30|88.11|85.23|87.82|84.94|88.11|85.23|87.77|84.89|0
1649965000000|2022-04-14 19:36:40|87.92|85.04|88.02|85.14|88.02|85.14|87.92|85.04|0
1649965010000|2022-04-14 19:36:50|87.92|85.04|87.87|84.99|87.92|85.04|87.82|84.94|0
1649965020000|2022-04-14 19:37:00|87.92|85.04|87.82|84.94|88.11|85.23|87.82|84.94|0
1649965030000|2022-04-14 19:37:10|87.62|84.74|87.72|84.84|87.72|84.84|87.43|84.55|0
1649965040000|2022-04-14 19:37:20|88.01|85.13|88.41|85.53|88.41|85.53|88.01|85.13|0
1649965050000|2022-04-14 19:37:30|88.21|85.33|88.5|85.62|88.5|85.62|88.21|85.33|0
1649965060000|2022-04-14 19:37:40|88.6|85.72|88.6|85.72|88.7|85.82|88.6|85.72|0
1649965070000|2022-04-14 19:37:50|88.31|85.43|88.31|85.43|88.31|85.43|88.31|85.43|0
1649965080000|2022-04-14 19:38:00|88.01|85.13|87.82|84.94|88.01|85.13|87.82|84.94|0
1649965090000|2022-04-14 19:38:10|87.72|84.84|87.38|84.5|87.72|84.84|87.38|84.5|0
1649965100000|2022-04-14 19:38:20|87.53|84.65|87.43|84.55|87.53|84.65|87.43|84.55|0
1649965110000|2022-04-14 19:38:30|87.33|84.45|87.62|84.74|87.62|84.74|87.33|84.45|0
1649965120000|2022-04-14 19:38:40|87.72|84.84|87.53|84.65|87.72|84.84|87.53|84.65|0
1649965130000|2022-04-14 19:38:50|87.47|84.59|87.62|84.74|87.62|84.74|87.33|84.45|0
1649965140000|2022-04-14 19:39:00|87.72|84.84|87.43|84.55|87.72|84.84|87.43|84.55|0
1649965150000|2022-04-14 19:39:10|87.62|84.74|87.82|84.94|87.82|84.94|87.62|84.74|0
1649965160000|2022-04-14 19:39:20|87.53|84.65|87.43|84.55|87.53|84.65|87.38|84.5|0
1649965170000|2022-04-14 19:39:30|87.53|84.65|87.33|84.45|87.53|84.65|87.33|84.45|0
1649965180000|2022-04-14 19:39:40|87.43|84.55|87.52|84.64|87.52|84.64|87.33|84.45|0
1649965190000|2022-04-14 19:39:50|87.43|84.55|87.23|84.35|87.43|84.55|87.23|84.35|0
1649965200000|2022-04-14 19:40:00|87.43|84.55|87.14|84.26|87.43|84.55|87.14|84.26|0
1649965210000|2022-04-14 19:40:10|87.33|84.45|87.08|84.2|87.33|84.45|87.08|84.2|0
1649965220000|2022-04-14 19:40:20|87.14|84.26|87.14|84.26|87.14|84.26|87.04|84.16|0
1649965230000|2022-04-14 19:40:30|87.23|84.35|87.43|84.55|87.43|84.55|87.23|84.35|0
1649965240000|2022-04-14 19:40:40|87.52|84.64|87.23|84.35|87.52|84.64|87.23|84.35|0
1649965250000|2022-04-14 19:40:50|87.14|84.26|87.04|84.16|87.14|84.26|87.04|84.16|0
1649965260000|2022-04-14 19:41:00|87.23|84.35|87.52|84.64|87.52|84.64|87.23|84.35|0
1649965270000|2022-04-14 19:41:10|87.62|84.74|87.91|85.03|88.01|85.13|87.62|84.74|0
1649965280000|2022-04-14 19:41:20|87.62|84.74|87.52|84.64|87.62|84.74|87.52|84.64|0
1649965290000|2022-04-14 19:41:30|87.43|84.55|87.38|84.5|87.43|84.55|87.33|84.45|0
1649965300000|2022-04-14 19:41:40|87.62|84.74|87.43|84.55|87.62|84.74|87.43|84.55|0
1649965310000|2022-04-14 19:41:50|87.52|84.64|87.62|84.74|87.72|84.84|87.52|84.64|0
1649965320000|2022-04-14 19:42:00|87.72|84.84|88.01|85.13|88.11|85.23|87.72|84.84|0
1649965330000|2022-04-14 19:42:10|88.11|85.23|88.11|85.23|88.11|85.23|88.11|85.23|0
1649965340000|2022-04-14 19:42:20|88.01|85.13|88.21|85.33|88.21|85.33|88.01|85.13|0
1649965350000|2022-04-14 19:42:30|88.6|85.72|88.55|85.67|88.7|85.82|88.5|85.62|0
1649965360000|2022-04-14 19:42:40|88.21|85.33|88.3|85.42|88.4|85.52|88.21|85.33|0
1649965370000|2022-04-14 19:42:50|88.4|85.52|88.7|85.82|88.7|85.82|88.4|85.52|0
1649965380000|2022-04-14 19:43:00|88.99|86.11|88.7|85.82|89.09|86.21|88.7|85.82|0
1649965390000|2022-04-14 19:43:10|88.6|85.72|88.6|85.72|88.7|85.82|88.6|85.72|0
1649965400000|2022-04-14 19:43:20|88.7|85.82|88.8|85.92|88.99|86.11|88.7|85.82|0
1649965410000|2022-04-14 19:43:30|88.7|85.82|88.8|85.92|88.89|86.01|88.7|85.82|0
1649965420000|2022-04-14 19:43:40|88.89|86.01|88.84|85.96|88.89|86.01|88.84|85.96|0
1649965430000|2022-04-14 19:43:50|88.89|86.01|88.8|85.92|88.89|86.01|88.8|85.92|0
1649965440000|2022-04-14 19:44:00|88.7|85.82|89.09|86.21|89.09|86.21|88.7|85.82|0
1649965450000|2022-04-14 19:44:10|89.14|86.26|89.09|86.21|89.29|86.41|89.09|86.21|0
1649965460000|2022-04-14 19:44:20|88.99|86.11|89.04|86.16|89.04|86.16|88.79|85.91|0
1649965470000|2022-04-14 19:44:30|89.19|86.31|89.19|86.31|89.19|86.31|89.09|86.21|0
1649965480000|2022-04-14 19:44:40|89.29|86.41|89.29|86.41|89.39|86.51|89.29|86.41|0
1649965490000|2022-04-14 19:44:50|89.39|86.51|89.39|86.51|89.49|86.61|89.39|86.51|0
1649965500000|2022-04-14 19:45:00|89.58|86.7|89.29|86.41|89.68|86.8|89.29|86.41|0
1649965510000|2022-04-14 19:45:10|89.39|86.51|88.79|85.91|89.39|86.51|88.79|85.91|0
1649965520000|2022-04-14 19:45:20|88.94|86.06|88.79|85.91|88.94|86.06|88.79|85.91|0
1649965530000|2022-04-14 19:45:30|88.99|86.11|89.39|86.51|89.39|86.51|88.79|85.91|0
1649965540000|2022-04-14 19:45:40|89.19|86.31|88.55|85.67|89.19|86.31|88.55|85.67|0
1649965550000|2022-04-14 19:45:50|88.5|85.62|88.5|85.62|88.6|85.72|88.5|85.62|0
1649965560000|2022-04-14 19:46:00|88.4|85.52|88.01|85.13|88.4|85.52|88.01|85.13|0
1649965570000|2022-04-14 19:46:10|87.91|85.03|87.81|84.93|87.91|85.03|87.52|84.64|0
1649965580000|2022-04-14 19:46:20|87.72|84.84|88.01|85.13|88.01|85.13|87.72|84.84|0
1649965590000|2022-04-14 19:46:30|87.91|85.03|88.3|85.42|88.3|85.42|87.72|84.84|0
1649965600000|2022-04-14 19:46:40|88.4|85.52|88.3|85.42|88.4|85.52|88.2|85.32|0
1649965610000|2022-04-14 19:46:50|88.5|85.62|88.2|85.32|88.5|85.62|88.11|85.23|0
1649965620000|2022-04-14 19:47:00|88.3|85.42|87.81|84.93|88.3|85.42|87.81|84.93|0
1649965630000|2022-04-14 19:47:10|87.91|85.03|87.71|84.83|87.91|85.03|87.71|84.83|0
1649965640000|2022-04-14 19:47:20|87.62|84.74|88.11|85.23|88.11|85.23|87.62|84.74|0
1649965650000|2022-04-14 19:47:30|87.91|85.03|87.81|84.93|87.91|85.03|87.81|84.93|0
1649965660000|2022-04-14 19:47:40|87.71|84.83|87.52|84.64|87.71|84.83|87.52|84.64|0
1649965670000|2022-04-14 19:47:50|87.62|84.74|88.11|85.23|88.11|85.23|87.62|84.74|0
1649965680000|2022-04-14 19:48:00|88.35|85.47|88.3|85.42|88.4|85.52|88.01|85.13|0
1649965690000|2022-04-14 19:48:10|88.01|85.13|88.2|85.32|88.2|85.32|88.01|85.13|0
1649965700000|2022-04-14 19:48:20|88.11|85.23|88.4|85.52|88.5|85.62|88.11|85.23|0
1649965710000|2022-04-14 19:48:30|88.5|85.62|88.4|85.52|88.6|85.72|88.4|85.52|0
1649965720000|2022-04-14 19:48:40|88.2|85.32|88.2|85.32|88.3|85.42|88.2|85.32|0
1649965730000|2022-04-14 19:48:50|88.3|85.42|88.15|85.27|88.3|85.42|88.1|85.22|0
1649965740000|2022-04-14 19:49:00|88.01|85.13|87.91|85.03|88.1|85.22|87.91|85.03|0
1649965750000|2022-04-14 19:49:10|88.01|85.13|87.76|84.88|88.01|85.13|87.76|84.88|0
1649965760000|2022-04-14 19:49:20|87.71|84.83|87.81|84.93|88.01|85.13|87.71|84.83|0
1649965770000|2022-04-14 19:49:30|87.71|84.83|87.91|85.03|87.91|85.03|87.71|84.83|0
1649965780000|2022-04-14 19:49:40|87.71|84.83|87.91|85.03|87.91|85.03|87.71|84.83|0
1649965790000|2022-04-14 19:49:50|87.81|84.93|88.1|85.22|88.1|85.22|87.81|84.93|0
1649965800000|2022-04-14 19:50:00|87.32|84.44|87.03|84.15|87.32|84.44|87.03|84.15|0
1649965810000|2022-04-14 19:50:10|86.55|83.67|86.55|83.67|86.55|83.67|86.26|83.38|0
1649965820000|2022-04-14 19:50:20|86.26|83.38|86.16|83.28|86.35|83.47|86.16|83.28|0
1649965830000|2022-04-14 19:50:30|86.26|83.38|85.97|83.09|86.26|83.38|85.97|83.09|0
1649965840000|2022-04-14 19:50:40|86.06|83.18|86.26|83.38|86.26|83.38|86.06|83.18|0
1649965850000|2022-04-14 19:50:50|86.16|83.28|86.26|83.38|86.64|83.76|86.16|83.28|0
1649965860000|2022-04-14 19:51:00|85.97|83.09|86.16|83.28|86.16|83.28|85.97|83.09|0
1649965870000|2022-04-14 19:51:10|85.97|83.09|85.68|82.8|85.97|83.09|85.68|82.8|0
1649965880000|2022-04-14 19:51:20|85.77|82.89|85.68|82.8|85.77|82.89|85.68|82.8|0
1649965890000|2022-04-14 19:51:30|85.58|82.7|85.58|82.7|85.77|82.89|85.58|82.7|0
1649965900000|2022-04-14 19:51:40|85.39|82.51|85.39|82.51|85.58|82.7|85.39|82.51|0
1649965910000|2022-04-14 19:51:50|85.58|82.7|86.26|83.38|86.26|83.38|85.58|82.7|0
1649965920000|2022-04-14 19:52:00|85.97|83.09|86.84|83.96|86.84|83.96|85.97|83.09|0
1649965930000|2022-04-14 19:52:10|86.64|83.76|86.64|83.76|86.74|83.86|86.55|83.67|0
1649965940000|2022-04-14 19:52:20|86.26|83.38|86.3|83.42|86.35|83.47|86.26|83.38|0
1649965950000|2022-04-14 19:52:30|86.16|83.28|86.26|83.38|86.26|83.38|86.16|83.28|0
1649965960000|2022-04-14 19:52:40|86.35|83.47|86.74|83.86|86.93|84.05|86.35|83.47|0
1649965970000|2022-04-14 19:52:50|86.93|84.05|86.45|83.57|86.93|84.05|86.45|83.57|0
1649965980000|2022-04-14 19:53:00|86.06|83.18|85.77|82.89|86.06|83.18|85.77|82.89|0
1649965990000|2022-04-14 19:53:10|85.87|82.99|85.63|82.75|85.87|82.99|85.63|82.75|0
1649966000000|2022-04-14 19:53:20|85.68|82.8|85.39|82.51|85.68|82.8|85.39|82.51|0
1649966010000|2022-04-14 19:53:30|85.58|82.7|85.77|82.89|85.77|82.89|85.39|82.51|0
1649966020000|2022-04-14 19:53:40|85.87|82.99|85.68|82.8|85.97|83.09|85.68|82.8|0
1649966030000|2022-04-14 19:53:50|85.87|82.99|85.68|82.8|85.87|82.99|85.68|82.8|0
1649966040000|2022-04-14 19:54:00|85.49|82.61|85.48|82.6|85.58|82.7|85.48|82.6|0
1649966050000|2022-04-14 19:54:10|85.39|82.51|85.68|82.8|85.68|82.8|85.39|82.51|0
1649966060000|2022-04-14 19:54:20|85.77|82.89|85.87|82.99|85.97|83.09|85.77|82.89|0
1649966070000|2022-04-14 19:54:30|85.97|83.09|86.25|83.37|86.25|83.37|85.97|83.09|0
1649966080000|2022-04-14 19:54:40|86.06|83.18|85.77|82.89|86.06|83.18|85.77|82.89|0
1649966090000|2022-04-14 19:54:50|85.68|82.8|86.16|83.28|86.16|83.28|85.68|82.8|0
1649966100000|2022-04-14 19:55:00|86.54|83.66|86.54|83.66|87.03|84.15|86.54|83.66|0
1649966110000|2022-04-14 19:55:10|86.35|83.47|86.25|83.37|86.35|83.47|86.11|83.23|0
1649966120000|2022-04-14 19:55:20|86.06|83.18|85.96|83.08|86.06|83.18|85.77|82.89|0
1649966130000|2022-04-14 19:55:30|86.06|83.18|85.87|82.99|86.06|83.18|85.77|82.89|0
1649966140000|2022-04-14 19:55:40|85.58|82.7|85.58|82.7|85.58|82.7|85.48|82.6|0
1649966150000|2022-04-14 19:55:50|85.48|82.6|85.77|82.89|85.77|82.89|85.48|82.6|0
1649966160000|2022-04-14 19:56:00|85.82|82.94|85.58|82.7|85.87|82.99|85.58|82.7|0
1649966170000|2022-04-14 19:56:10|85.68|82.8|85.48|82.6|85.68|82.8|85.48|82.6|0
1649966180000|2022-04-14 19:56:20|85.39|82.51|85.48|82.6|85.48|82.6|85.29|82.41|0
1649966190000|2022-04-14 19:56:30|85.68|82.8|85.29|82.41|85.68|82.8|85.29|82.41|0
1649966200000|2022-04-14 19:56:40|85.39|82.51|85.48|82.6|85.48|82.6|85.39|82.51|0
1649966210000|2022-04-14 19:56:50|85.68|82.8|85.67|82.79|85.68|82.8|85.58|82.7|0
1649966220000|2022-04-14 19:57:00|85.48|82.6|85.29|82.41|85.48|82.6|85.29|82.41|0
1649966230000|2022-04-14 19:57:10|85.39|82.51|85.39|82.51|85.48|82.6|85.39|82.51|0
1649966240000|2022-04-14 19:57:20|85.48|82.6|85.29|82.41|85.48|82.6|85.29|82.41|0
1649966250000|2022-04-14 19:57:30|85.39|82.51|85.39|82.51|85.39|82.51|85.39|82.51|0
1649966260000|2022-04-14 19:57:40|85.29|82.41|84.72|81.84|85.29|82.41|84.72|81.84|0
1649966270000|2022-04-14 19:57:50|84.81|81.93|84.76|81.88|84.81|81.93|84.76|81.88|0
1649966280000|2022-04-14 19:58:00|84.53|81.65|84.72|81.84|84.72|81.84|84.43|81.55|0
1649966290000|2022-04-14 19:58:10|84.62|81.74|84.43|81.55|84.62|81.74|84.43|81.55|0
1649966300000|2022-04-14 19:58:20|84.34|81.46|84.81|81.93|84.81|81.93|84.34|81.46|0
1649966310000|2022-04-14 19:58:30|84.53|81.65|84.62|81.74|84.62|81.74|84.53|81.65|0
1649966320000|2022-04-14 19:58:40|84.72|81.84|84.62|81.74|84.91|82.03|84.62|81.74|0
1649966330000|2022-04-14 19:58:50|84.57|81.69|84.62|81.74|84.62|81.74|84.53|81.65|0
1649966340000|2022-04-14 19:59:00|84.34|81.46|84.1|81.22|84.34|81.46|84.05|81.17|0
1649966350000|2022-04-14 19:59:10|84|81.12|84.05|81.17|84.15|81.27|84|81.12|0
1649966360000|2022-04-14 19:59:20|83.86|80.98|83.86|80.98|83.96|81.08|83.86|80.98|0
1649966370000|2022-04-14 19:59:30|84.24|81.36|84.81|81.93|84.81|81.93|84.24|81.36|0
1649966380000|2022-04-14 19:59:40|84.91|82.03|84.62|81.74|84.91|82.03|84.62|81.74|0
1649966390000|2022-04-14 19:59:50|84.24|81.36|84.62|81.74|84.62|81.74|84.05|81.17|0
1649966400000|2022-04-14 20:00:00|84.53|81.65|83.96|81.08|84.53|81.65|83.96|81.08|0
1649966410000|2022-04-14 20:00:10|83.77|80.89|84.34|81.46|84.43|81.55|83.77|80.89|0
1649966420000|2022-04-14 20:00:20|84.53|81.65|84.43|81.55|84.53|81.65|84.43|81.55|0
1649966430000|2022-04-14 20:00:30|84.53|81.65|85.1|82.22|85.1|82.22|84.53|81.65|0
1649966440000|2022-04-14 20:00:40|84.91|82.03|84.72|81.84|84.91|82.03|84.72|81.84|0
1649966450000|2022-04-14 20:00:50|84.62|81.74|84.33|81.45|84.62|81.74|84.33|81.45|0
1649966460000|2022-04-14 20:01:00|84.19|81.31|84.24|81.36|84.24|81.36|84.14|81.26|0
1649966470000|2022-04-14 20:01:10|84.05|81.17|84.05|81.17|84.05|81.17|84.05|81.17|0
1649966480000|2022-04-14 20:01:20|83.95|81.07|84.05|81.17|84.05|81.17|83.95|81.07|0
1649966490000|2022-04-14 20:01:30|83.95|81.07|83.95|81.07|83.95|81.07|83.95|81.07|0
1649966500000|2022-04-14 20:01:40|84.05|81.17|83.95|81.07|84.05|81.17|83.95|81.07|0
1649966510000|2022-04-14 20:01:50|84.05|81.17|84.05|81.17|84.05|81.17|84.05|81.17|0
1649966520000|2022-04-14 20:02:00|83.95|81.07|83.95|81.07|83.95|81.07|83.95|81.07|0
1649966530000|2022-04-14 20:02:10|83.86|80.98|83.86|80.98|83.86|80.98|83.86|80.98|0
1649966540000|2022-04-14 20:02:20|83.95|81.07|83.86|80.98|83.95|81.07|83.86|80.98|0
1649966550000|2022-04-14 20:02:30|83.81|80.93|83.76|80.88|83.81|80.93|83.76|80.88|0
1649966560000|2022-04-14 20:02:40|83.67|80.79|83.86|80.98|83.86|80.98|83.67|80.79|0
1649966570000|2022-04-14 20:02:50|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649966580000|2022-04-14 20:03:00|83.67|80.79|83.86|80.98|83.86|80.98|83.67|80.79|0
1649966590000|2022-04-14 20:03:10|83.95|81.07|83.86|80.98|83.95|81.07|83.86|80.98|0
1649966600000|2022-04-14 20:03:20|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966620000|2022-04-14 20:03:40|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649966630000|2022-04-14 20:03:50|83.86|80.98|83.76|80.88|83.86|80.98|83.76|80.88|0
1649966640000|2022-04-14 20:04:00|83.86|80.98|83.86|80.98|83.86|80.98|83.86|80.98|0
1649966650000|2022-04-14 20:04:10|83.95|81.07|84.05|81.17|84.05|81.17|83.95|81.07|0
1649966660000|2022-04-14 20:04:20|84.14|81.26|84.14|81.26|84.14|81.26|84.05|81.17|0
1649966670000|2022-04-14 20:04:30|83.95|81.07|83.95|81.07|83.95|81.07|83.86|80.98|0
1649966680000|2022-04-14 20:04:40|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966690000|2022-04-14 20:04:50|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649966700000|2022-04-14 20:05:00|83.86|80.98|83.76|80.88|83.86|80.98|83.76|80.88|0
1649966710000|2022-04-14 20:05:10|83.67|80.79|83.67|80.79|83.67|80.79|83.67|80.79|0
1649966720000|2022-04-14 20:05:20|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966730000|2022-04-14 20:05:30|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966750000|2022-04-14 20:05:50|83.71|80.83|83.67|80.79|83.71|80.83|83.67|80.79|0
1649966780000|2022-04-14 20:06:20|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966790000|2022-04-14 20:06:30|83.76|80.88|83.86|80.98|83.86|80.98|83.76|80.88|0
1649966800000|2022-04-14 20:06:40|83.95|81.07|83.95|81.07|83.95|81.07|83.95|81.07|0
1649966810000|2022-04-14 20:06:50|84.05|81.17|83.86|80.98|84.05|81.17|83.86|80.98|0
1649966820000|2022-04-14 20:07:00|83.76|80.88|83.86|80.98|83.86|80.98|83.76|80.88|0
1649966830000|2022-04-14 20:07:10|83.95|81.07|84.14|81.26|84.14|81.26|83.95|81.07|0
1649966840000|2022-04-14 20:07:20|83.95|81.07|83.95|81.07|83.95|81.07|83.95|81.07|0
1649966850000|2022-04-14 20:07:30|84.05|81.17|84.05|81.17|84.14|81.26|84.05|81.17|0
1649966860000|2022-04-14 20:07:40|83.95|81.07|83.86|80.98|83.95|81.07|83.86|80.98|0
1649966870000|2022-04-14 20:07:50|83.95|81.07|83.95|81.07|84.05|81.17|83.95|81.07|0
1649966880000|2022-04-14 20:08:00|83.86|80.98|83.86|80.98|83.86|80.98|83.86|80.98|0
1649966910000|2022-04-14 20:08:30|83.76|80.88|83.81|80.93|83.81|80.93|83.76|80.88|0
1649966920000|2022-04-14 20:08:40|83.76|80.88|83.67|80.79|83.76|80.88|83.67|80.79|0
1649966930000|2022-04-14 20:08:50|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649966940000|2022-04-14 20:09:00|83.67|80.79|83.76|80.88|83.76|80.88|83.67|80.79|0
1649966960000|2022-04-14 20:09:20|83.67|80.79|83.67|80.79|83.67|80.79|83.67|80.79|0
1649966980000|2022-04-14 20:09:40|83.76|80.88|83.85|80.97|83.85|80.97|83.76|80.88|0
1649967000000|2022-04-14 20:10:00|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649967010000|2022-04-14 20:10:10|83.66|80.78|83.66|80.78|83.66|80.78|83.66|80.78|0
1649967020000|2022-04-14 20:10:20|83.76|80.88|83.8|80.92|83.85|80.97|83.76|80.88|0
1649967030000|2022-04-14 20:10:30|83.85|80.97|83.76|80.88|83.85|80.97|83.76|80.88|0
1649967050000|2022-04-14 20:10:50|83.85|80.97|83.85|80.97|83.85|80.97|83.85|80.97|0
1649967120000|2022-04-14 20:12:00|83.76|80.88|83.85|80.97|83.85|80.97|83.76|80.88|0
1649967130000|2022-04-14 20:12:10|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649967150000|2022-04-14 20:12:30|83.85|80.97|83.85|80.97|83.85|80.97|83.85|80.97|0
1649967170000|2022-04-14 20:12:50|83.95|81.07|83.85|80.97|83.95|81.07|83.76|80.88|0
1649967180000|2022-04-14 20:13:00|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649967190000|2022-04-14 20:13:10|83.85|80.97|83.85|80.97|83.85|80.97|83.85|80.97|0
1649967210000|2022-04-14 20:13:30|83.76|80.88|83.76|80.88|83.76|80.88|83.76|80.88|0
1649967240000|2022-04-14 20:14:00|83.66|80.78|83.66|80.78|83.76|80.88|83.66|80.78|0
1650265500000|2022-04-18 07:05:00|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1650265510000|2022-04-18 07:05:10|77.41|74.53|77.32|74.44|77.41|74.53|77.32|74.44|0
1650265520000|2022-04-18 07:05:20|77.41|74.53|77.46|74.58|77.46|74.58|77.41|74.53|0
1650265530000|2022-04-18 07:05:30|77.5|74.62|77.46|74.58|77.5|74.62|77.46|74.58|0
1650265550000|2022-04-18 07:05:50|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1650265570000|2022-04-18 07:06:10|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1650265600000|2022-04-18 07:06:40|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1650265630000|2022-04-18 07:07:10|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1650265690000|2022-04-18 07:08:10|77.41|74.53|77.5|74.62|77.5|74.62|77.41|74.53|0
1650265700000|2022-04-18 07:08:20|77.59|74.71|77.5|74.62|77.59|74.71|77.5|74.62|0
1650265730000|2022-04-18 07:08:50|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1650265770000|2022-04-18 07:09:30|77.5|74.62|77.41|74.53|77.5|74.62|77.41|74.53|0
1650265780000|2022-04-18 07:09:40|77.45|74.57|77.41|74.53|77.45|74.57|77.41|74.53|0
1650265790000|2022-04-18 07:09:50|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1650265800000|2022-04-18 07:10:00|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1650265830000|2022-04-18 07:10:30|77.32|74.44|77.32|74.44|77.32|74.44|77.32|74.44|0
1650265910000|2022-04-18 07:11:50|77.41|74.53|77.32|74.44|77.41|74.53|77.32|74.44|0
1650265920000|2022-04-18 07:12:00|77.41|74.53|77.41|74.53|77.41|74.53|77.41|74.53|0
1650265930000|2022-04-18 07:12:10|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1650265950000|2022-04-18 07:12:30|77.59|74.71|77.59|74.71|77.59|74.71|77.59|74.71|0
1650265960000|2022-04-18 07:12:40|77.63|74.75|77.68|74.8|77.68|74.8|77.63|74.75|0
1650265970000|2022-04-18 07:12:50|77.77|74.89|77.85|74.97|77.85|74.97|77.77|74.89|0
1650266000000|2022-04-18 07:13:20|77.77|74.89|77.68|74.8|77.77|74.89|77.68|74.8|0
1650266050000|2022-04-18 07:14:10|77.67|74.79|77.67|74.79|77.67|74.79|77.67|74.79|0
1650266060000|2022-04-18 07:14:20|77.59|74.71|77.59|74.71|77.59|74.71|77.59|74.71|0
1650266100000|2022-04-18 07:15:00|77.5|74.62|77.41|74.53|77.5|74.62|77.41|74.53|0
1650266110000|2022-04-18 07:15:10|77.32|74.44|77.41|74.53|77.41|74.53|77.32|74.44|0
1650266130000|2022-04-18 07:15:30|77.5|74.62|77.5|74.62|77.5|74.62|77.5|74.62|0
1650266170000|2022-04-18 07:16:10|77.49|74.61|77.49|74.61|77.49|74.61|77.49|74.61|0
1650266180000|2022-04-18 07:16:20|77.54|74.66|77.54|74.66|77.54|74.66|77.54|74.66|0
1650266190000|2022-04-18 07:16:30|77.58|74.7|77.58|74.7|77.58|74.7|77.58|74.7|0
1650266200000|2022-04-18 07:16:40|77.63|74.75|77.63|74.75|77.63|74.75|77.63|74.75|0
1650266210000|2022-04-18 07:16:50|77.67|74.79|77.58|74.7|77.67|74.79|77.58|74.7|0
1650266220000|2022-04-18 07:17:00|77.54|74.66|77.58|74.7|77.58|74.7|77.54|74.66|0
1650266230000|2022-04-18 07:17:10|77.54|74.66|77.54|74.66|77.54|74.66|77.54|74.66|0
1650266240000|2022-04-18 07:17:20|77.58|74.7|77.58|74.7|77.58|74.7|77.58|74.7|0
1650266280000|2022-04-18 07:18:00|77.54|74.66|77.54|74.66|77.54|74.66|77.54|74.66|0
1650266290000|2022-04-18 07:18:10|77.58|74.7|77.58|74.7|77.58|74.7|77.58|74.7|0
1650266310000|2022-04-18 07:18:30|77.63|74.75|77.63|74.75|77.63|74.75|77.63|74.75|0
1650266320000|2022-04-18 07:18:40|77.67|74.79|77.58|74.7|77.67|74.79|77.58|74.7|0
1650266350000|2022-04-18 07:19:10|77.54|74.66|77.54|74.66|77.54|74.66|77.54|74.66|0
1650266360000|2022-04-18 07:19:20|77.49|74.61|77.49|74.61|77.49|74.61|77.49|74.61|0
1650266370000|2022-04-18 07:19:30|77.45|74.57|77.45|74.57|77.49|74.61|77.45|74.57|0
1650266380000|2022-04-18 07:19:40|77.54|74.66|77.49|74.61|77.54|74.66|77.49|74.61|0
1650266420000|2022-04-18 07:20:20|77.45|74.57|77.49|74.61|77.49|74.61|77.45|74.57|0
1650266440000|2022-04-18 07:20:40|77.45|74.57|77.4|74.52|77.45|74.57|77.4|74.52|0
1650266460000|2022-04-18 07:21:00|77.49|74.61|77.4|74.52|77.49|74.61|77.4|74.52|0
1650266470000|2022-04-18 07:21:10|77.36|74.48|77.36|74.48|77.36|74.48|77.31|74.43|0
1650266480000|2022-04-18 07:21:20|77.31|74.43|77.31|74.43|77.31|74.43|77.31|74.43|0
1650266500000|2022-04-18 07:21:40|77.27|74.39|77.27|74.39|77.27|74.39|77.27|74.39|0
1650266510000|2022-04-18 07:21:50|77.22|74.34|77.31|74.43|77.31|74.43|77.22|74.34|0
1650266520000|2022-04-18 07:22:00|77.36|74.48|77.36|74.48|77.36|74.48|77.36|74.48|0
1650266540000|2022-04-18 07:22:20|77.4|74.52|77.49|74.61|77.49|74.61|77.4|74.52|0
1650266560000|2022-04-18 07:22:40|77.4|74.52|77.4|74.52|77.4|74.52|77.4|74.52|0
1650266600000|2022-04-18 07:23:20|77.49|74.61|77.49|74.61|77.49|74.61|77.49|74.61|0
1650266610000|2022-04-18 07:23:30|77.58|74.7|77.58|74.7|77.58|74.7|77.58|74.7|0
1650266620000|2022-04-18 07:23:40|77.62|74.74|77.67|74.79|77.67|74.79|77.62|74.74|0
1650266630000|2022-04-18 07:23:50|77.71|74.83|77.71|74.83|77.71|74.83|77.71|74.83|0
1650266640000|2022-04-18 07:24:00|77.67|74.79|77.67|74.79|77.67|74.79|77.67|74.79|0
1650266660000|2022-04-18 07:24:20|77.76|74.88|77.76|74.88|77.76|74.88|77.76|74.88|0
1650266690000|2022-04-18 07:24:50|77.71|74.83|77.71|74.83|77.71|74.83|77.71|74.83|0
1650266700000|2022-04-18 07:25:00|77.76|74.88|77.76|74.88|77.76|74.88|77.76|74.88|0
1650266710000|2022-04-18 07:25:10|77.8|74.92|77.85|74.97|77.85|74.97|77.8|74.92|0
1650266720000|2022-04-18 07:25:20|77.89|75.01|77.94|75.06|77.94|75.06|77.89|75.01|0
1650266730000|2022-04-18 07:25:30|78.03|75.15|78.11|75.23|78.11|75.23|78.03|75.15|0
1650266740000|2022-04-18 07:25:40|78.02|75.14|78.2|75.32|78.2|75.32|78.02|75.14|0
1650266750000|2022-04-18 07:25:50|78.25|75.37|78.2|75.32|78.25|75.37|78.2|75.32|0
1650266760000|2022-04-18 07:26:00|78.11|75.23|78.11|75.23|78.11|75.23|78.11|75.23|0
1650266770000|2022-04-18 07:26:10|78.02|75.14|78.02|75.14|78.02|75.14|78.02|75.14|0
1650266780000|2022-04-18 07:26:20|77.93|75.05|77.93|75.05|77.93|75.05|77.93|75.05|0
1650266790000|2022-04-18 07:26:30|77.89|75.01|77.76|74.88|77.89|75.01|77.76|74.88|0
1650266820000|2022-04-18 07:27:00|77.84|74.96|77.84|74.96|77.84|74.96|77.8|74.92|0
1650266830000|2022-04-18 07:27:10|77.8|74.92|77.8|74.92|77.8|74.92|77.8|74.92|0
1650266840000|2022-04-18 07:27:20|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1650266870000|2022-04-18 07:27:50|77.93|75.05|77.89|75.01|77.93|75.05|77.89|75.01|0
1650266880000|2022-04-18 07:28:00|77.84|74.96|77.89|75.01|77.89|75.01|77.84|74.96|0
1650266890000|2022-04-18 07:28:10|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1650266900000|2022-04-18 07:28:20|77.75|74.87|77.8|74.92|77.8|74.92|77.75|74.87|0
1650266910000|2022-04-18 07:28:30|77.75|74.87|77.8|74.92|77.8|74.92|77.75|74.87|0
1650266930000|2022-04-18 07:28:50|77.75|74.87|77.75|74.87|77.75|74.87|77.75|74.87|0
1650266950000|2022-04-18 07:29:10|77.8|74.92|77.8|74.92|77.8|74.92|77.8|74.92|0
1650266960000|2022-04-18 07:29:20|77.75|74.87|77.75|74.87|77.75|74.87|77.75|74.87|0
1650266970000|2022-04-18 07:29:30|77.8|74.92|77.8|74.92|77.8|74.92|77.8|74.92|0
1650266980000|2022-04-18 07:29:40|77.75|74.87|77.75|74.87|77.75|74.87|77.75|74.87|0
1650266990000|2022-04-18 07:29:50|77.71|74.83|77.66|74.78|77.71|74.83|77.66|74.78|0
1650267000000|2022-04-18 07:30:00|77.62|74.74|77.49|74.61|77.62|74.74|77.49|74.61|0
1650267020000|2022-04-18 07:30:20|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1650267030000|2022-04-18 07:30:30|77.49|74.61|77.48|74.6|77.49|74.61|77.48|74.6|0
1650267050000|2022-04-18 07:30:50|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1650267060000|2022-04-18 07:31:00|77.48|74.6|77.48|74.6|77.48|74.6|77.48|74.6|0
1650267070000|2022-04-18 07:31:10|77.57|74.69|77.57|74.69|77.62|74.74|77.57|74.69|0
1650267080000|2022-04-18 07:31:20|77.53|74.65|77.4|74.52|77.53|74.65|77.4|74.52|0
1650267090000|2022-04-18 07:31:30|77.31|74.43|77.31|74.43|77.31|74.43|77.31|74.43|0
1650267100000|2022-04-18 07:31:40|77.35|74.47|77.35|74.47|77.35|74.47|77.35|74.47|0
1650267110000|2022-04-18 07:31:50|77.39|74.51|77.31|74.43|77.39|74.51|77.31|74.43|0
1650267120000|2022-04-18 07:32:00|77.39|74.51|77.44|74.56|77.53|74.65|77.39|74.51|0
1650267130000|2022-04-18 07:32:10|77.48|74.6|77.48|74.6|77.48|74.6|77.48|74.6|0
1650267150000|2022-04-18 07:32:30|77.44|74.56|77.44|74.56|77.44|74.56|77.44|74.56|0
1650267160000|2022-04-18 07:32:40|77.48|74.6|77.48|74.6|77.48|74.6|77.48|74.6|0
1650267170000|2022-04-18 07:32:50|77.44|74.56|77.39|74.51|77.48|74.6|77.39|74.51|0
1650267180000|2022-04-18 07:33:00|77.3|74.42|77.3|74.42|77.3|74.42|77.3|74.42|0
1650267190000|2022-04-18 07:33:10|77.22|74.34|77.22|74.34|77.22|74.34|77.22|74.34|0
1650267220000|2022-04-18 07:33:40|77.39|74.51|77.35|74.47|77.39|74.51|77.35|74.47|0
1650267230000|2022-04-18 07:33:50|77.39|74.51|77.39|74.51|77.39|74.51|77.39|74.51|0
1650267240000|2022-04-18 07:34:00|77.53|74.65|77.61|74.73|77.61|74.73|77.53|74.65|0
1650267250000|2022-04-18 07:34:10|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1650267260000|2022-04-18 07:34:20|77.57|74.69|77.57|74.69|77.57|74.69|77.57|74.69|0
1650267280000|2022-04-18 07:34:40|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1650267300000|2022-04-18 07:35:00|77.84|74.96|77.93|75.05|77.93|75.05|77.84|74.96|0
1650267310000|2022-04-18 07:35:10|77.84|74.96|77.93|75.05|77.93|75.05|77.84|74.96|0
1650267330000|2022-04-18 07:35:30|77.84|74.96|77.84|74.96|77.84|74.96|77.84|74.96|0
1650267340000|2022-04-18 07:35:40|77.75|74.87|77.75|74.87|77.75|74.87|77.75|74.87|0
1650267370000|2022-04-18 07:36:10|77.66|74.78|77.66|74.78|77.66|74.78|77.66|74.78|0
1650267390000|2022-04-18 07:36:30|77.61|74.73|77.57|74.69|77.61|74.73|77.57|74.69|0
1650267400000|2022-04-18 07:36:40|77.61|74.73|77.57|74.69|77.61|74.73|77.57|74.69|0
1650267410000|2022-04-18 07:36:50|77.61|74.73|77.61|74.73|77.66|74.78|77.57|74.69|0
1650267420000|2022-04-18 07:37:00|77.66|74.78|77.57|74.69|77.66|74.78|77.57|74.69|0
1650267430000|2022-04-18 07:37:10|77.48|74.6|77.3|74.42|77.48|74.6|77.3|74.42|0
1650267470000|2022-04-18 07:37:50|77.39|74.51|77.17|74.29|77.39|74.51|77.17|74.29|0
1650267480000|2022-04-18 07:38:00|76.86|73.98|76.68|73.8|76.86|73.98|76.63|73.75|0
1650267490000|2022-04-18 07:38:10|76.59|73.71|76.1|73.22|76.59|73.71|76.1|73.22|0
1650267500000|2022-04-18 07:38:20|76.15|73.27|76.28|73.4|76.28|73.4|76.15|73.27|0
1650267510000|2022-04-18 07:38:30|76.33|73.45|76.5|73.62|76.5|73.62|76.33|73.45|0
1650267520000|2022-04-18 07:38:40|76.46|73.58|76.37|73.49|76.46|73.58|76.37|73.49|0
1650267530000|2022-04-18 07:38:50|76.33|73.45|76.41|73.53|76.41|73.53|76.33|73.45|0
1650267540000|2022-04-18 07:39:00|76.46|73.58|76.5|73.62|76.5|73.62|76.41|73.53|0
1650267550000|2022-04-18 07:39:10|76.41|73.53|76.41|73.53|76.41|73.53|76.41|73.53|0
1650267570000|2022-04-18 07:39:30|76.5|73.62|76.77|73.89|76.77|73.89|76.5|73.62|0
1650267580000|2022-04-18 07:39:40|76.86|73.98|76.86|73.98|76.86|73.98|76.86|73.98|0
1650267600000|2022-04-18 07:40:00|76.94|74.06|76.9|74.02|76.94|74.06|76.9|74.02|0
1650267610000|2022-04-18 07:40:10|76.86|73.98|76.86|73.98|76.86|73.98|76.86|73.98|0
1650267630000|2022-04-18 07:40:30|76.94|74.06|77.21|74.33|77.21|74.33|76.94|74.06|0
1650267640000|2022-04-18 07:40:40|77.12|74.24|76.94|74.06|77.12|74.24|76.94|74.06|0
1650267670000|2022-04-18 07:41:10|76.77|73.89|76.77|73.89|76.77|73.89|76.77|73.89|0
1650267680000|2022-04-18 07:41:20|76.59|73.71|76.68|73.8|76.68|73.8|76.59|73.71|0
1650267700000|2022-04-18 07:41:40|76.72|73.84|76.59|73.71|76.72|73.84|76.59|73.71|0
1650267710000|2022-04-18 07:41:50|76.54|73.66|76.5|73.62|76.54|73.66|76.5|73.62|0
1650267720000|2022-04-18 07:42:00|76.54|73.66|76.72|73.84|76.72|73.84|76.54|73.66|0
1650267730000|2022-04-18 07:42:10|76.85|73.97|76.85|73.97|76.85|73.97|76.85|73.97|0
1650267750000|2022-04-18 07:42:30|76.9|74.02|76.9|74.02|76.9|74.02|76.9|74.02|0
1650267760000|2022-04-18 07:42:40|76.85|73.97|76.85|73.97|76.9|74.02|76.85|73.97|0
1650267770000|2022-04-18 07:42:50|76.76|73.88|76.76|73.88|76.76|73.88|76.76|73.88|0
1650267780000|2022-04-18 07:43:00|76.81|73.93|76.85|73.97|76.85|73.97|76.81|73.93|0
1650267790000|2022-04-18 07:43:10|76.81|73.93|76.85|73.97|76.85|73.97|76.81|73.93|0
1650267800000|2022-04-18 07:43:20|76.9|74.02|76.94|74.06|76.94|74.06|76.9|74.02|0
1650267810000|2022-04-18 07:43:30|76.98|74.1|76.98|74.1|76.98|74.1|76.98|74.1|0
1650267820000|2022-04-18 07:43:40|76.94|74.06|76.94|74.06|76.94|74.06|76.94|74.06|0
1650267830000|2022-04-18 07:43:50|76.98|74.1|76.98|74.1|76.98|74.1|76.98|74.1|0
1650267840000|2022-04-18 07:44:00|76.94|74.06|76.94|74.06|76.98|74.1|76.94|74.06|0
1650267850000|2022-04-18 07:44:10|76.9|74.02|76.9|74.02|76.9|74.02|76.9|74.02|0
1650267860000|2022-04-18 07:44:20|76.85|73.97|76.85|73.97|76.85|73.97|76.85|73.97|0
1650267870000|2022-04-18 07:44:30|76.76|73.88|76.72|73.84|76.76|73.88|76.72|73.84|0
1650267900000|2022-04-18 07:45:00|76.85|73.97|76.81|73.93|76.85|73.97|76.81|73.93|0
1650267910000|2022-04-18 07:45:10|76.76|73.88|76.76|73.88|76.76|73.88|76.76|73.88|0
1650267920000|2022-04-18 07:45:20|76.85|73.97|76.81|73.93|76.85|73.97|76.76|73.88|0
1650267930000|2022-04-18 07:45:30|76.76|73.88|76.76|73.88|76.81|73.93|76.76|73.88|0
1650267940000|2022-04-18 07:45:40|76.85|73.97|76.94|74.06|76.94|74.06|76.85|73.97|0
1650267980000|2022-04-18 07:46:20|76.85|73.97|76.89|74.01|76.89|74.01|76.85|73.97|0
1650267990000|2022-04-18 07:46:30|76.85|73.97|76.94|74.06|76.94|74.06|76.85|73.97|0
1650268010000|2022-04-18 07:46:50|76.98|74.1|76.98|74.1|76.98|74.1|76.98|74.1|0
1650268020000|2022-04-18 07:47:00|77.03|74.15|77.03|74.15|77.03|74.15|77.03|74.15|0
1650268030000|2022-04-18 07:47:10|76.94|74.06|76.94|74.06|76.94|74.06|76.94|74.06|0
1650268090000|2022-04-18 07:48:10|77.03|74.15|77.03|74.15|77.03|74.15|77.03|74.15|0
1650268100000|2022-04-18 07:48:20|77.12|74.24|77.12|74.24|77.12|74.24|77.12|74.24|0
1650268110000|2022-04-18 07:48:30|77.21|74.33|77.29|74.41|77.29|74.41|77.21|74.33|0
1650268120000|2022-04-18 07:48:40|77.38|74.5|77.43|74.55|77.43|74.55|77.38|74.5|0
1650268130000|2022-04-18 07:48:50|77.47|74.59|77.43|74.55|77.47|74.59|77.38|74.5|0
1650268150000|2022-04-18 07:49:10|77.47|74.59|77.47|74.59|77.51|74.63|77.47|74.59|0
1650268160000|2022-04-18 07:49:20|77.51|74.63|77.51|74.63|77.51|74.63|77.51|74.63|0
1650268170000|2022-04-18 07:49:30|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650268200000|2022-04-18 07:50:00|77.34|74.46|77.38|74.5|77.38|74.5|77.34|74.46|0
1650268220000|2022-04-18 07:50:20|77.42|74.54|77.56|74.68|77.56|74.68|77.42|74.54|0
1650268240000|2022-04-18 07:50:40|77.51|74.63|77.38|74.5|77.51|74.63|77.38|74.5|0
1650268260000|2022-04-18 07:51:00|77.34|74.46|77.38|74.5|77.38|74.5|77.34|74.46|0
1650268270000|2022-04-18 07:51:10|77.42|74.54|77.42|74.54|77.42|74.54|77.42|74.54|0
1650268280000|2022-04-18 07:51:20|77.38|74.5|77.42|74.54|77.42|74.54|77.38|74.5|0
1650268290000|2022-04-18 07:51:30|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650268300000|2022-04-18 07:51:40|77.42|74.54|77.47|74.59|77.47|74.59|77.38|74.5|0
1650268310000|2022-04-18 07:51:50|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650268340000|2022-04-18 07:52:20|77.29|74.41|77.29|74.41|77.29|74.41|77.29|74.41|0
1650268350000|2022-04-18 07:52:30|77.24|74.36|77.2|74.32|77.24|74.36|77.2|74.32|0
1650268360000|2022-04-18 07:52:40|77.29|74.41|77.29|74.41|77.29|74.41|77.29|74.41|0
1650268380000|2022-04-18 07:53:00|77.33|74.45|77.29|74.41|77.33|74.45|77.29|74.41|0
1650268400000|2022-04-18 07:53:20|77.24|74.36|77.29|74.41|77.29|74.41|77.24|74.36|0
1650268410000|2022-04-18 07:53:30|77.33|74.45|77.38|74.5|77.38|74.5|77.33|74.45|0
1650268430000|2022-04-18 07:53:50|77.29|74.41|77.29|74.41|77.29|74.41|77.29|74.41|0
1650268440000|2022-04-18 07:54:00|77.33|74.45|77.33|74.45|77.33|74.45|77.33|74.45|0
1650268450000|2022-04-18 07:54:10|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650268460000|2022-04-18 07:54:20|77.47|74.59|77.47|74.59|77.47|74.59|77.47|74.59|0
1650268470000|2022-04-18 07:54:30|77.51|74.63|77.65|74.77|77.65|74.77|77.51|74.63|0
1650268480000|2022-04-18 07:54:40|77.56|74.68|77.56|74.68|77.56|74.68|77.56|74.68|0
1650268500000|2022-04-18 07:55:00|77.47|74.59|77.51|74.63|77.51|74.63|77.47|74.59|0
1650268510000|2022-04-18 07:55:10|77.42|74.54|77.42|74.54|77.42|74.54|77.42|74.54|0
1650268520000|2022-04-18 07:55:20|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650268530000|2022-04-18 07:55:30|77.29|74.41|77.38|74.5|77.38|74.5|77.29|74.41|0
1650268540000|2022-04-18 07:55:40|77.33|74.45|77.33|74.45|77.33|74.45|77.33|74.45|0
1650268550000|2022-04-18 07:55:50|77.29|74.41|77.29|74.41|77.29|74.41|77.29|74.41|0
1650268560000|2022-04-18 07:56:00|77.56|74.68|77.56|74.68|77.56|74.68|77.47|74.59|0
1650268570000|2022-04-18 07:56:10|77.65|74.77|77.65|74.77|77.65|74.77|77.65|74.77|0
1650268580000|2022-04-18 07:56:20|77.6|74.72|77.56|74.68|77.65|74.77|77.56|74.68|0
1650268590000|2022-04-18 07:56:30|77.51|74.63|77.56|74.68|77.56|74.68|77.51|74.63|0
1650268600000|2022-04-18 07:56:40|77.42|74.54|77.42|74.54|77.42|74.54|77.42|74.54|0
1650268610000|2022-04-18 07:56:50|77.38|74.5|77.56|74.68|77.56|74.68|77.38|74.5|0
1650268620000|2022-04-18 07:57:00|77.64|74.76|77.73|74.85|77.73|74.85|77.64|74.76|0
1650268630000|2022-04-18 07:57:10|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1650268680000|2022-04-18 07:58:00|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1650268690000|2022-04-18 07:58:10|77.73|74.85|77.73|74.85|77.73|74.85|77.73|74.85|0
1650268700000|2022-04-18 07:58:20|77.78|74.9|77.73|74.85|77.78|74.9|77.73|74.85|0
1650268710000|2022-04-18 07:58:30|77.78|74.9|77.73|74.85|77.78|74.9|77.69|74.81|0
1650268720000|2022-04-18 07:58:40|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1650268730000|2022-04-18 07:58:50|77.6|74.72|77.55|74.67|77.6|74.72|77.55|74.67|0
1650268740000|2022-04-18 07:59:00|77.6|74.72|77.73|74.85|77.73|74.85|77.6|74.72|0
1650268750000|2022-04-18 07:59:10|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1650268760000|2022-04-18 07:59:20|77.64|74.76|77.64|74.76|77.64|74.76|77.64|74.76|0
1650268770000|2022-04-18 07:59:30|77.6|74.72|77.55|74.67|77.64|74.76|77.55|74.67|0
1650268790000|2022-04-18 07:59:50|77.64|74.76|77.6|74.72|77.64|74.76|77.6|74.72|0
1650268800000|2022-04-18 08:00:00|77.55|74.67|77.69|74.81|77.69|74.81|77.55|74.67|0
1650268810000|2022-04-18 08:00:10|77.73|74.85|77.91|75.03|77.91|75.03|77.73|74.85|0
1650268820000|2022-04-18 08:00:20|77.86|74.98|77.86|74.98|77.91|75.03|77.82|74.94|0
1650268830000|2022-04-18 08:00:30|77.91|75.03|77.86|74.98|77.91|75.03|77.86|74.98|0
1650268840000|2022-04-18 08:00:40|77.91|75.03|78|75.12|78|75.12|77.91|75.03|0
1650268850000|2022-04-18 08:00:50|77.91|75.03|77.95|75.07|77.95|75.07|77.91|75.03|0
1650268860000|2022-04-18 08:01:00|78|75.12|78.09|75.21|78.09|75.21|78|75.12|0
1650268870000|2022-04-18 08:01:10|78.04|75.16|78.27|75.39|78.27|75.39|78.04|75.16|0
1650268880000|2022-04-18 08:01:20|78.31|75.43|78.63|75.75|78.63|75.75|78.31|75.43|0
1650268890000|2022-04-18 08:01:30|78.81|75.93|78.81|75.93|78.85|75.97|78.81|75.93|0
1650268900000|2022-04-18 08:01:40|78.9|76.02|79.26|76.38|79.26|76.38|78.9|76.02|0
1650268910000|2022-04-18 08:01:50|79.44|76.56|79.17|76.29|79.44|76.56|79.17|76.29|0
1650268920000|2022-04-18 08:02:00|79.35|76.47|79.35|76.47|79.35|76.47|79.26|76.38|0
1650268930000|2022-04-18 08:02:10|79.3|76.42|79.21|76.33|79.3|76.42|79.21|76.33|0
1650268940000|2022-04-18 08:02:20|79.17|76.29|79.35|76.47|79.35|76.47|79.17|76.29|0
1650268950000|2022-04-18 08:02:30|79.4|76.52|79.44|76.56|79.44|76.56|79.4|76.52|0
1650268960000|2022-04-18 08:02:40|79.35|76.47|79.35|76.47|79.39|76.51|79.17|76.29|0
1650268970000|2022-04-18 08:02:50|79.44|76.56|79.35|76.47|79.44|76.56|79.35|76.47|0
1650268980000|2022-04-18 08:03:00|79.39|76.51|79.49|76.61|79.49|76.61|79.39|76.51|0
1650268990000|2022-04-18 08:03:10|79.44|76.56|79.49|76.61|79.49|76.61|79.44|76.56|0
1650269000000|2022-04-18 08:03:20|79.53|76.65|79.81|76.93|79.81|76.93|79.53|76.65|0
1650269010000|2022-04-18 08:03:30|79.9|77.02|79.81|76.93|79.9|77.02|79.81|76.93|0
1650269030000|2022-04-18 08:03:50|79.85|76.97|80.08|77.2|80.08|77.2|79.8|76.92|0
1650269040000|2022-04-18 08:04:00|79.99|77.11|80.3|77.42|80.3|77.42|79.99|77.11|0
1650269050000|2022-04-18 08:04:10|80.26|77.38|80.08|77.2|80.26|77.38|80.08|77.2|0
1650269060000|2022-04-18 08:04:20|79.99|77.11|80.08|77.2|80.17|77.29|79.99|77.11|0
1650269080000|2022-04-18 08:04:40|80.17|77.29|80.26|77.38|80.26|77.38|80.17|77.29|0
1650269090000|2022-04-18 08:04:50|80.17|77.29|80.08|77.2|80.17|77.29|79.99|77.11|0
1650269100000|2022-04-18 08:05:00|80.12|77.24|80.17|77.29|80.26|77.38|80.12|77.24|0
1650269110000|2022-04-18 08:05:10|80.03|77.15|80.03|77.15|80.03|77.15|80.03|77.15|0
1650269120000|2022-04-18 08:05:20|80.08|77.2|79.99|77.11|80.08|77.2|79.94|77.06|0
1650269130000|2022-04-18 08:05:30|79.89|77.01|79.99|77.11|79.99|77.11|79.89|77.01|0
1650269140000|2022-04-18 08:05:40|80.08|77.2|80.08|77.2|80.08|77.2|80.08|77.2|0
1650269150000|2022-04-18 08:05:50|79.99|77.11|79.99|77.11|80.03|77.15|79.99|77.11|0
1650269160000|2022-04-18 08:06:00|79.89|77.01|79.8|76.92|79.89|77.01|79.8|76.92|0
1650269170000|2022-04-18 08:06:10|79.89|77.01|79.99|77.11|79.99|77.11|79.89|77.01|0
1650269180000|2022-04-18 08:06:20|79.89|77.01|79.94|77.06|79.94|77.06|79.89|77.01|0
1650269190000|2022-04-18 08:06:30|79.99|77.11|79.79|77.39|79.99|77.39|79.79|77.11|0
1650269200000|2022-04-18 08:06:40|79.75|77.35|79.75|77.35|79.75|77.35|79.75|77.35|0
1650269210000|2022-04-18 08:06:50|79.65|77.25|79.56|77.16|79.65|77.25|79.56|77.16|0
1650269220000|2022-04-18 08:07:00|79.61|77.21|79.47|77.07|79.61|77.21|79.47|77.07|0
1650269230000|2022-04-18 08:07:10|79.38|76.98|79.38|76.98|79.38|76.98|79.2|76.8|0
1650269240000|2022-04-18 08:07:20|79.2|76.8|79.2|76.8|79.2|76.8|79.2|76.8|0
1650269250000|2022-04-18 08:07:30|79.24|76.84|79.29|76.89|79.29|76.89|79.24|76.84|0
1650269260000|2022-04-18 08:07:40|79.02|76.62|78.93|76.53|79.02|76.62|78.93|76.53|0
1650269270000|2022-04-18 08:07:50|78.97|76.57|79.02|76.62|79.02|76.62|78.97|76.57|0
1650269280000|2022-04-18 08:08:00|78.84|76.44|78.93|76.53|78.93|76.53|78.84|76.44|0
1650269290000|2022-04-18 08:08:10|79.02|76.62|79.11|76.71|79.11|76.71|79.02|76.62|0
1650269300000|2022-04-18 08:08:20|79.2|76.8|79.29|76.89|79.29|76.89|79.2|76.8|0
1650269310000|2022-04-18 08:08:30|79.38|76.98|79.38|76.98|79.38|76.98|79.38|76.98|0
1650269330000|2022-04-18 08:08:50|79.47|77.07|79.42|77.02|79.47|77.07|79.38|76.98|0
1650269340000|2022-04-18 08:09:00|79.38|76.98|79.47|77.07|79.47|77.07|79.38|76.98|0
1650269350000|2022-04-18 08:09:10|79.38|76.98|79.38|76.98|79.38|76.98|79.38|76.98|0
1650269360000|2022-04-18 08:09:20|79.29|76.89|79.38|76.98|79.38|76.98|79.29|76.89|0
1650269390000|2022-04-18 08:09:50|79.47|77.07|79.42|77.02|79.47|77.07|79.29|76.89|0
1650269400000|2022-04-18 08:10:00|79.47|77.07|79.47|77.07|79.47|77.07|79.42|77.02|0
1650269420000|2022-04-18 08:10:20|79.42|77.02|79.42|77.02|79.42|77.02|79.42|77.02|0
1650269430000|2022-04-18 08:10:30|79.38|76.98|79.38|76.98|79.42|77.02|79.38|76.98|0
1650269440000|2022-04-18 08:10:40|79.29|76.89|79.29|76.89|79.29|76.89|79.29|76.89|0
1650269450000|2022-04-18 08:10:50|79.24|76.84|79.24|76.84|79.24|76.84|79.24|76.84|0
1650269460000|2022-04-18 08:11:00|79.29|76.89|79.2|76.8|79.38|76.98|79.2|76.8|0
1650269480000|2022-04-18 08:11:20|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1650269490000|2022-04-18 08:11:30|79.2|76.8|79.29|76.89|79.29|76.89|79.2|76.8|0
1650269500000|2022-04-18 08:11:40|79.24|76.84|79.2|76.8|79.24|76.84|79.2|76.8|0
1650269510000|2022-04-18 08:11:50|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1650269530000|2022-04-18 08:12:10|79.15|76.75|79.2|76.8|79.2|76.8|79.15|76.75|0
1650269540000|2022-04-18 08:12:20|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1650269550000|2022-04-18 08:12:30|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1650269590000|2022-04-18 08:13:10|79.06|76.66|79.01|76.61|79.06|76.66|79.01|76.61|0
1650269600000|2022-04-18 08:13:20|78.97|76.57|78.97|76.57|78.97|76.57|78.97|76.57|0
1650269610000|2022-04-18 08:13:30|79.01|76.61|79.01|76.61|79.01|76.61|79.01|76.61|0
1650269620000|2022-04-18 08:13:40|79.06|76.66|79.01|76.61|79.06|76.66|79.01|76.61|0
1650269630000|2022-04-18 08:13:50|79.06|76.66|79.15|76.75|79.15|76.75|79.06|76.66|0
1650269640000|2022-04-18 08:14:00|79.19|76.79|79.19|76.79|79.19|76.79|79.15|76.75|0
1650269660000|2022-04-18 08:14:20|79.15|76.75|79.15|76.75|79.15|76.75|79.15|76.75|0
1650269670000|2022-04-18 08:14:30|79.1|76.7|79.1|76.7|79.1|76.7|79.1|76.7|0
1650269700000|2022-04-18 08:15:00|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1650269710000|2022-04-18 08:15:10|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1650269720000|2022-04-18 08:15:20|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1650269730000|2022-04-18 08:15:30|79.37|76.97|79.37|76.97|79.37|76.97|79.33|76.93|0
1650269750000|2022-04-18 08:15:50|79.33|76.93|79.28|76.88|79.33|76.93|79.28|76.88|0
1650269760000|2022-04-18 08:16:00|79.33|76.93|79.19|76.79|79.33|76.93|79.15|76.75|0
1650269770000|2022-04-18 08:16:10|79.15|76.75|79.1|76.7|79.15|76.75|79.1|76.7|0
1650269820000|2022-04-18 08:17:00|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1650269840000|2022-04-18 08:17:20|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1650269860000|2022-04-18 08:17:40|79.37|76.97|79.37|76.97|79.37|76.97|79.37|76.97|0
1650269880000|2022-04-18 08:18:00|79.19|76.79|79.19|76.79|79.19|76.79|79.19|76.79|0
1650269900000|2022-04-18 08:18:20|79.23|76.83|79.28|76.88|79.28|76.88|79.23|76.83|0
1650269930000|2022-04-18 08:18:50|79.37|76.97|79.33|76.93|79.37|76.97|79.33|76.93|0
1650269940000|2022-04-18 08:19:00|79.32|76.92|79.32|76.92|79.37|76.97|79.32|76.92|0
1650269950000|2022-04-18 08:19:10|79.37|76.97|79.55|77.15|79.55|77.15|79.37|76.97|0
1650269960000|2022-04-18 08:19:20|79.65|77.25|79.69|77.29|79.69|77.29|79.65|77.25|0
1650269970000|2022-04-18 08:19:30|79.74|77.34|79.64|77.24|79.74|77.34|79.64|77.24|0
1650269980000|2022-04-18 08:19:40|79.69|77.29|79.69|77.29|79.69|77.29|79.69|77.29|0
1650269990000|2022-04-18 08:19:50|79.64|77.24|79.74|77.34|79.74|77.34|79.64|77.24|0
1650270000000|2022-04-18 08:20:00|79.69|77.29|79.83|77.43|79.83|77.43|79.69|77.29|0
1650270010000|2022-04-18 08:20:10|79.78|77.38|79.74|77.34|79.78|77.38|79.74|77.34|0
1650270030000|2022-04-18 08:20:30|79.78|77.38|79.78|77.38|79.78|77.38|79.78|77.38|0
1650270040000|2022-04-18 08:20:40|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1650270050000|2022-04-18 08:20:50|79.78|77.38|79.83|77.43|79.83|77.43|79.78|77.38|0
1650270060000|2022-04-18 08:21:00|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1650270070000|2022-04-18 08:21:10|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1650270080000|2022-04-18 08:21:20|80.01|77.61|80.01|77.61|80.01|77.61|80.01|77.61|0
1650270100000|2022-04-18 08:21:40|79.96|77.56|80.01|77.61|80.01|77.61|79.96|77.56|0
1650270110000|2022-04-18 08:21:50|79.96|77.56|80.01|77.61|80.01|77.61|79.96|77.56|0
1650270130000|2022-04-18 08:22:10|80.1|77.7|80.05|77.65|80.1|77.7|80.01|77.61|0
1650270140000|2022-04-18 08:22:20|80.01|77.61|79.92|77.52|80.01|77.61|79.92|77.52|0
1650270150000|2022-04-18 08:22:30|80.01|77.61|79.92|77.52|80.01|77.61|79.92|77.52|0
1650270170000|2022-04-18 08:22:50|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650270180000|2022-04-18 08:23:00|79.82|77.42|79.82|77.42|79.82|77.42|79.82|77.42|0
1650270190000|2022-04-18 08:23:10|79.78|77.38|79.64|77.24|79.78|77.38|79.64|77.24|0
1650270210000|2022-04-18 08:23:30|79.55|77.15|79.64|77.24|79.64|77.24|79.55|77.15|0
1650270220000|2022-04-18 08:23:40|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650270230000|2022-04-18 08:23:50|79.64|77.24|79.64|77.24|79.64|77.24|79.64|77.24|0
1650270240000|2022-04-18 08:24:00|79.59|77.19|79.64|77.24|79.64|77.24|79.59|77.19|0
1650270270000|2022-04-18 08:24:30|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650270280000|2022-04-18 08:24:40|79.55|77.15|79.46|77.06|79.55|77.15|79.46|77.06|0
1650270290000|2022-04-18 08:24:50|79.5|77.1|79.46|77.06|79.5|77.1|79.46|77.06|0
1650270300000|2022-04-18 08:25:00|79.55|77.15|79.55|77.15|79.55|77.15|79.55|77.15|0
1650270310000|2022-04-18 08:25:10|79.64|77.24|79.73|77.33|79.73|77.33|79.64|77.24|0
1650270320000|2022-04-18 08:25:20|79.78|77.38|79.78|77.38|79.78|77.38|79.78|77.38|0
1650270330000|2022-04-18 08:25:30|79.82|77.42|79.78|77.38|79.82|77.42|79.78|77.38|0
1650270340000|2022-04-18 08:25:40|79.82|77.42|79.82|77.42|79.82|77.42|79.82|77.42|0
1650270360000|2022-04-18 08:26:00|79.78|77.38|79.73|77.33|79.82|77.42|79.73|77.33|0
1650270430000|2022-04-18 08:27:10|79.82|77.42|79.73|77.33|79.82|77.42|79.73|77.33|0
1650270460000|2022-04-18 08:27:40|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650270480000|2022-04-18 08:28:00|79.82|77.42|79.73|77.33|79.82|77.42|79.73|77.33|0
1650270500000|2022-04-18 08:28:20|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650270510000|2022-04-18 08:28:30|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650270520000|2022-04-18 08:28:40|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650270550000|2022-04-18 08:29:10|79.64|77.24|79.46|77.06|79.64|77.24|79.46|77.06|0
1650270570000|2022-04-18 08:29:30|79.5|77.1|79.5|77.1|79.5|77.1|79.5|77.1|0
1650270580000|2022-04-18 08:29:40|79.46|77.06|79.46|77.06|79.46|77.06|79.46|77.06|0
1650270600000|2022-04-18 08:30:00|79.55|77.15|79.5|77.1|79.55|77.15|79.46|77.06|0
1650270610000|2022-04-18 08:30:10|79.46|77.06|79.55|77.15|79.55|77.15|79.46|77.06|0
1650270620000|2022-04-18 08:30:20|79.46|77.06|79.5|77.1|79.5|77.1|79.46|77.06|0
1650270630000|2022-04-18 08:30:30|79.46|77.06|79.5|77.1|79.5|77.1|79.46|77.06|0
1650270640000|2022-04-18 08:30:40|79.55|77.15|79.45|77.05|79.55|77.15|79.45|77.05|0
1650270670000|2022-04-18 08:31:10|79.36|76.96|79.27|76.87|79.36|76.96|79.27|76.87|0
1650270690000|2022-04-18 08:31:30|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650270720000|2022-04-18 08:32:00|79.27|76.87|79.36|76.96|79.36|76.96|79.27|76.87|0
1650270730000|2022-04-18 08:32:10|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650270740000|2022-04-18 08:32:20|79.36|76.96|79.5|77.1|79.5|77.1|79.36|76.96|0
1650270750000|2022-04-18 08:32:30|79.54|77.14|79.45|77.05|79.54|77.14|79.45|77.05|0
1650270760000|2022-04-18 08:32:40|79.54|77.14|79.45|77.05|79.54|77.14|79.36|76.96|0
1650270800000|2022-04-18 08:33:20|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650270820000|2022-04-18 08:33:40|79.31|76.91|79.18|76.78|79.31|76.91|79.18|76.78|0
1650270830000|2022-04-18 08:33:50|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650270850000|2022-04-18 08:34:10|79.18|76.78|79.27|76.87|79.27|76.87|79.18|76.78|0
1650270860000|2022-04-18 08:34:20|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650270890000|2022-04-18 08:34:50|79.27|76.87|79.36|76.96|79.36|76.96|79.27|76.87|0
1650270900000|2022-04-18 08:35:00|79.4|77|79.36|76.96|79.4|77|79.36|76.96|0
1650270940000|2022-04-18 08:35:40|79.4|77|79.31|76.91|79.4|77|79.31|76.91|0
1650270960000|2022-04-18 08:36:00|79.22|76.82|79.22|76.82|79.22|76.82|79.22|76.82|0
1650270970000|2022-04-18 08:36:10|79.18|76.78|79.18|76.78|79.18|76.78|79.18|76.78|0
1650270990000|2022-04-18 08:36:30|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650271010000|2022-04-18 08:36:50|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650271020000|2022-04-18 08:37:00|79.31|76.91|79.31|76.91|79.36|76.96|79.31|76.91|0
1650271030000|2022-04-18 08:37:10|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650271050000|2022-04-18 08:37:30|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650271060000|2022-04-18 08:37:40|79.13|76.73|79.18|76.78|79.18|76.78|79.13|76.73|0
1650271090000|2022-04-18 08:38:10|79.27|76.87|79.36|76.96|79.36|76.96|79.27|76.87|0
1650271130000|2022-04-18 08:38:50|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650271140000|2022-04-18 08:39:00|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1650271150000|2022-04-18 08:39:10|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650271160000|2022-04-18 08:39:20|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650271190000|2022-04-18 08:39:50|79.4|77|79.36|76.96|79.4|77|79.36|76.96|0
1650271210000|2022-04-18 08:40:10|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650271220000|2022-04-18 08:40:20|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650271230000|2022-04-18 08:40:30|79.27|76.87|79.27|76.87|79.27|76.87|79.27|76.87|0
1650271280000|2022-04-18 08:41:20|79.36|76.96|79.36|76.96|79.36|76.96|79.36|76.96|0
1650271340000|2022-04-18 08:42:20|79.26|76.86|79.26|76.86|79.31|76.91|79.26|76.86|0
1650271350000|2022-04-18 08:42:30|79.17|76.77|79.17|76.77|79.17|76.77|79.17|76.77|0
1650271380000|2022-04-18 08:43:00|79.26|76.86|79.26|76.86|79.26|76.86|79.26|76.86|0
1650271410000|2022-04-18 08:43:30|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650271430000|2022-04-18 08:43:50|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650271460000|2022-04-18 08:44:20|79.45|77.05|79.4|77|79.45|77.05|79.4|77|0
1650271470000|2022-04-18 08:44:30|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650271480000|2022-04-18 08:44:40|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271490000|2022-04-18 08:44:50|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650271500000|2022-04-18 08:45:00|79.54|77.14|79.49|77.09|79.54|77.14|79.44|77.04|0
1650271510000|2022-04-18 08:45:10|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271520000|2022-04-18 08:45:20|79.49|77.09|79.44|77.04|79.49|77.09|79.44|77.04|0
1650271540000|2022-04-18 08:45:40|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650271550000|2022-04-18 08:45:50|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271560000|2022-04-18 08:46:00|79.49|77.09|79.49|77.09|79.49|77.09|79.44|77.04|0
1650271570000|2022-04-18 08:46:10|79.44|77.04|79.44|77.04|79.53|77.13|79.44|77.04|0
1650271590000|2022-04-18 08:46:30|79.4|77|79.4|77|79.4|77|79.4|77|0
1650271610000|2022-04-18 08:46:50|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271620000|2022-04-18 08:47:00|79.35|76.95|79.4|77|79.4|77|79.35|76.95|0
1650271630000|2022-04-18 08:47:10|79.44|77.04|79.4|77|79.44|77.04|79.4|77|0
1650271640000|2022-04-18 08:47:20|79.35|76.95|79.4|77|79.4|77|79.35|76.95|0
1650271650000|2022-04-18 08:47:30|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271660000|2022-04-18 08:47:40|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650271690000|2022-04-18 08:48:10|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271710000|2022-04-18 08:48:30|79.53|77.13|79.44|77.04|79.53|77.13|79.44|77.04|0
1650271760000|2022-04-18 08:49:20|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650271790000|2022-04-18 08:49:50|79.48|77.08|79.48|77.08|79.48|77.08|79.48|77.08|0
1650271820000|2022-04-18 08:50:20|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1650271830000|2022-04-18 08:50:30|79.44|77.04|79.48|77.08|79.53|77.13|79.44|77.04|0
1650271840000|2022-04-18 08:50:40|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1650271850000|2022-04-18 08:50:50|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271870000|2022-04-18 08:51:10|79.48|77.08|79.48|77.08|79.48|77.08|79.48|77.08|0
1650271890000|2022-04-18 08:51:30|79.44|77.04|79.44|77.04|79.44|77.04|79.44|77.04|0
1650271900000|2022-04-18 08:51:40|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650271950000|2022-04-18 08:52:30|79.17|76.77|79.03|76.63|79.17|76.77|79.03|76.63|0
1650271960000|2022-04-18 08:52:40|79.08|76.68|79.03|76.63|79.08|76.68|78.99|76.59|0
1650271970000|2022-04-18 08:52:50|78.99|76.59|79.12|76.72|79.12|76.72|78.99|76.59|0
1650271980000|2022-04-18 08:53:00|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650271990000|2022-04-18 08:53:10|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1650272000000|2022-04-18 08:53:20|78.98|76.58|79.03|76.63|79.03|76.63|78.98|76.58|0
1650272010000|2022-04-18 08:53:30|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650272020000|2022-04-18 08:53:40|78.98|76.58|78.98|76.58|78.98|76.58|78.98|76.58|0
1650272030000|2022-04-18 08:53:50|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650272040000|2022-04-18 08:54:00|79.03|76.63|79.03|76.63|79.08|76.68|79.03|76.63|0
1650272050000|2022-04-18 08:54:10|79.07|76.67|79.03|76.63|79.07|76.67|79.03|76.63|0
1650272060000|2022-04-18 08:54:20|78.98|76.58|78.98|76.58|78.98|76.58|78.98|76.58|0
1650272080000|2022-04-18 08:54:40|78.89|76.49|78.85|76.45|78.89|76.49|78.8|76.4|0
1650272090000|2022-04-18 08:54:50|78.8|76.4|78.85|76.45|78.85|76.45|78.8|76.4|0
1650272100000|2022-04-18 08:55:00|78.8|76.4|78.8|76.4|78.8|76.4|78.8|76.4|0
1650272120000|2022-04-18 08:55:20|78.85|76.45|78.85|76.45|78.85|76.45|78.85|76.45|0
1650272130000|2022-04-18 08:55:30|78.8|76.4|78.8|76.4|78.8|76.4|78.8|76.4|0
1650272150000|2022-04-18 08:55:50|78.75|76.35|78.71|76.31|78.75|76.35|78.71|76.31|0
1650272160000|2022-04-18 08:56:00|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1650272170000|2022-04-18 08:56:10|78.66|76.26|78.8|76.4|78.8|76.4|78.66|76.26|0
1650272180000|2022-04-18 08:56:20|78.71|76.31|78.71|76.31|78.71|76.31|78.71|76.31|0
1650272190000|2022-04-18 08:56:30|78.75|76.35|78.8|76.4|78.8|76.4|78.75|76.35|0
1650272220000|2022-04-18 08:57:00|78.71|76.31|78.89|76.49|78.89|76.49|78.71|76.31|0
1650272230000|2022-04-18 08:57:10|78.84|76.44|78.84|76.44|78.89|76.49|78.8|76.4|0
1650272250000|2022-04-18 08:57:30|78.8|76.4|78.8|76.4|78.8|76.4|78.8|76.4|0
1650272280000|2022-04-18 08:58:00|78.71|76.31|78.62|76.22|78.71|76.31|78.62|76.22|0
1650272290000|2022-04-18 08:58:10|78.71|76.31|78.71|76.31|78.71|76.31|78.62|76.22|0
1650272300000|2022-04-18 08:58:20|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1650272310000|2022-04-18 08:58:30|78.71|76.31|78.71|76.31|78.71|76.31|78.71|76.31|0
1650272350000|2022-04-18 08:59:10|78.66|76.26|78.66|76.26|78.66|76.26|78.66|76.26|0
1650272360000|2022-04-18 08:59:20|78.62|76.22|78.53|76.13|78.62|76.22|78.53|76.13|0
1650272370000|2022-04-18 08:59:30|78.48|76.08|78.44|76.04|78.48|76.08|78.44|76.04|0
1650272390000|2022-04-18 08:59:50|78.48|76.08|78.53|76.13|78.53|76.13|78.48|76.08|0
1650272400000|2022-04-18 09:00:00|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1650272410000|2022-04-18 09:00:10|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1650272430000|2022-04-18 09:00:30|78.44|76.04|78.44|76.04|78.44|76.04|78.44|76.04|0
1650272440000|2022-04-18 09:00:40|78.39|75.99|78.26|75.86|78.39|75.99|78.26|75.86|0
1650272450000|2022-04-18 09:00:50|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1650272460000|2022-04-18 09:01:00|78.26|75.86|78.3|75.9|78.35|75.95|78.26|75.86|0
1650272470000|2022-04-18 09:01:10|78.26|75.86|78.26|75.86|78.26|75.86|78.26|75.86|0
1650272480000|2022-04-18 09:01:20|78.3|75.9|78.3|75.9|78.3|75.9|78.26|75.86|0
1650272490000|2022-04-18 09:01:30|78.26|75.86|78.3|75.9|78.35|75.95|78.26|75.86|0
1650272500000|2022-04-18 09:01:40|78.35|75.95|78.44|76.04|78.44|76.04|78.35|75.95|0
1650272530000|2022-04-18 09:02:10|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1650272540000|2022-04-18 09:02:20|77.68|75.28|78.17|75.77|78.17|75.77|77.5|75.1|0
1650272550000|2022-04-18 09:02:30|78.26|75.86|78.26|75.86|78.26|75.86|78.26|75.86|0
1650272570000|2022-04-18 09:02:50|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650272580000|2022-04-18 09:03:00|78.17|75.77|78.26|75.86|78.26|75.86|78.17|75.77|0
1650272590000|2022-04-18 09:03:10|78.21|75.81|78.26|75.86|78.26|75.86|78.21|75.81|0
1650272600000|2022-04-18 09:03:20|78.3|75.9|78.35|75.95|78.35|75.95|78.3|75.9|0
1650272610000|2022-04-18 09:03:30|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650272620000|2022-04-18 09:03:40|78.3|75.9|78.25|75.85|78.3|75.9|78.25|75.85|0
1650272630000|2022-04-18 09:03:50|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650272640000|2022-04-18 09:04:00|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1650272650000|2022-04-18 09:04:10|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650272660000|2022-04-18 09:04:20|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1650272700000|2022-04-18 09:05:00|78.48|76.08|78.48|76.08|78.52|76.12|78.48|76.08|0
1650272710000|2022-04-18 09:05:10|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1650272740000|2022-04-18 09:05:40|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650272760000|2022-04-18 09:06:00|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1650272770000|2022-04-18 09:06:10|78.43|76.03|78.39|75.99|78.43|76.03|78.39|75.99|0
1650272780000|2022-04-18 09:06:20|78.43|76.03|78.39|75.99|78.43|76.03|78.39|75.99|0
1650272790000|2022-04-18 09:06:30|78.52|76.12|78.52|76.12|78.57|76.17|78.52|76.12|0
1650272800000|2022-04-18 09:06:40|78.57|76.17|78.57|76.17|78.57|76.17|78.57|76.17|0
1650272810000|2022-04-18 09:06:50|78.52|76.12|78.43|76.03|78.52|76.12|78.43|76.03|0
1650272820000|2022-04-18 09:07:00|78.39|75.99|78.34|75.94|78.39|75.99|78.34|75.94|0
1650272830000|2022-04-18 09:07:10|78.39|75.99|78.34|75.94|78.39|75.99|78.3|75.9|0
1650272840000|2022-04-18 09:07:20|78.3|75.9|78.34|75.94|78.34|75.94|78.3|75.9|0
1650272860000|2022-04-18 09:07:40|78.39|75.99|78.43|76.03|78.43|76.03|78.39|75.99|0
1650272870000|2022-04-18 09:07:50|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1650272880000|2022-04-18 09:08:00|78.43|76.03|78.48|76.08|78.48|76.08|78.43|76.03|0
1650272890000|2022-04-18 09:08:10|78.52|76.12|78.48|76.08|78.52|76.12|78.48|76.08|0
1650272910000|2022-04-18 09:08:30|78.47|76.07|78.52|76.12|78.52|76.12|78.47|76.07|0
1650272920000|2022-04-18 09:08:40|78.47|76.07|78.47|76.07|78.47|76.07|78.47|76.07|0
1650272940000|2022-04-18 09:09:00|78.52|76.12|78.43|76.03|78.52|76.12|78.43|76.03|0
1650272950000|2022-04-18 09:09:10|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650272960000|2022-04-18 09:09:20|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1650272980000|2022-04-18 09:09:40|78.38|75.98|78.34|75.94|78.38|75.98|78.34|75.94|0
1650272990000|2022-04-18 09:09:50|78.38|75.98|78.38|75.98|78.38|75.98|78.38|75.98|0
1650273000000|2022-04-18 09:10:00|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650273010000|2022-04-18 09:10:10|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650273040000|2022-04-18 09:10:40|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1650273050000|2022-04-18 09:10:50|78.29|75.89|78.29|75.89|78.29|75.89|78.29|75.89|0
1650273060000|2022-04-18 09:11:00|78.34|75.94|78.29|75.89|78.34|75.94|78.29|75.89|0
1650273070000|2022-04-18 09:11:10|78.25|75.85|78.2|75.8|78.25|75.85|78.2|75.8|0
1650273080000|2022-04-18 09:11:20|78.16|75.76|78.2|75.8|78.2|75.8|78.16|75.76|0
1650273090000|2022-04-18 09:11:30|78.16|75.76|78.2|75.8|78.2|75.8|78.16|75.76|0
1650273110000|2022-04-18 09:11:50|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650273120000|2022-04-18 09:12:00|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1650273130000|2022-04-18 09:12:10|78.29|75.89|78.34|75.94|78.34|75.94|78.29|75.89|0
1650273140000|2022-04-18 09:12:20|78.38|75.98|78.34|75.94|78.38|75.98|78.34|75.94|0
1650273160000|2022-04-18 09:12:40|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1650273170000|2022-04-18 09:12:50|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650273180000|2022-04-18 09:13:00|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1650273200000|2022-04-18 09:13:20|77.98|75.58|77.98|75.58|77.98|75.58|77.98|75.58|0
1650273210000|2022-04-18 09:13:30|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1650273230000|2022-04-18 09:13:50|77.98|75.58|77.89|75.49|77.98|75.58|77.89|75.49|0
1650273240000|2022-04-18 09:14:00|77.93|75.53|78.02|75.62|78.02|75.62|77.93|75.53|0
1650273250000|2022-04-18 09:14:10|78.07|75.67|78.07|75.67|78.11|75.71|78.07|75.67|0
1650273260000|2022-04-18 09:14:20|78.02|75.62|78.07|75.67|78.07|75.67|78.02|75.62|0
1650273280000|2022-04-18 09:14:40|77.98|75.58|77.93|75.53|77.98|75.58|77.93|75.53|0
1650273290000|2022-04-18 09:14:50|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1650273300000|2022-04-18 09:15:00|77.93|75.53|77.93|75.53|77.93|75.53|77.93|75.53|0
1650273310000|2022-04-18 09:15:10|77.98|75.58|78.02|75.62|78.02|75.62|77.98|75.58|0
1650273320000|2022-04-18 09:15:20|78.07|75.67|78.02|75.62|78.07|75.67|78.02|75.62|0
1650273330000|2022-04-18 09:15:30|78.07|75.67|78.02|75.62|78.07|75.67|78.02|75.62|0
1650273340000|2022-04-18 09:15:40|78.07|75.67|78.07|75.67|78.07|75.67|78.07|75.67|0
1650273350000|2022-04-18 09:15:50|78.11|75.71|78.16|75.76|78.16|75.76|78.11|75.71|0
1650273360000|2022-04-18 09:16:00|78.2|75.8|78.25|75.85|78.25|75.85|78.2|75.8|0
1650273370000|2022-04-18 09:16:10|78.2|75.8|78.2|75.8|78.2|75.8|78.2|75.8|0
1650273390000|2022-04-18 09:16:30|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650273420000|2022-04-18 09:17:00|78.11|75.71|78.11|75.71|78.11|75.71|78.11|75.71|0
1650273430000|2022-04-18 09:17:10|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650273440000|2022-04-18 09:17:20|78.2|75.8|78.16|75.76|78.2|75.8|78.16|75.76|0
1650273450000|2022-04-18 09:17:30|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1650273460000|2022-04-18 09:17:40|78.2|75.8|78.15|75.75|78.2|75.8|78.15|75.75|0
1650273480000|2022-04-18 09:18:00|78.2|75.8|78.2|75.8|78.2|75.8|78.2|75.8|0
1650273490000|2022-04-18 09:18:10|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1650273500000|2022-04-18 09:18:20|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1650273510000|2022-04-18 09:18:30|78.2|75.8|78.15|75.75|78.2|75.8|78.15|75.75|0
1650273520000|2022-04-18 09:18:40|78.2|75.8|78.2|75.8|78.2|75.8|78.2|75.8|0
1650273530000|2022-04-18 09:18:50|78.15|75.75|78.06|75.66|78.15|75.75|78.06|75.66|0
1650273540000|2022-04-18 09:19:00|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1650273560000|2022-04-18 09:19:20|77.88|75.48|77.7|75.3|77.88|75.48|77.7|75.3|0
1650273600000|2022-04-18 09:20:00|77.66|75.26|77.53|75.13|77.66|75.26|77.53|75.13|0
1650273610000|2022-04-18 09:20:10|77.44|75.04|77.48|75.08|77.53|75.13|77.44|75.04|0
1650273620000|2022-04-18 09:20:20|77.44|75.04|77.44|75.04|77.48|75.08|77.44|75.04|0
1650273640000|2022-04-18 09:20:40|77.35|74.95|77.35|74.95|77.35|74.95|77.35|74.95|0
1650273650000|2022-04-18 09:20:50|76.9|74.5|76.63|74.23|76.9|74.5|76.63|74.23|0
1650273660000|2022-04-18 09:21:00|76.72|74.32|76.54|74.14|76.72|74.32|76.54|74.14|0
1650273670000|2022-04-18 09:21:10|76.46|74.06|76.37|73.97|76.46|74.06|76.37|73.97|0
1650273680000|2022-04-18 09:21:20|76.28|73.88|76.28|73.88|76.28|73.88|76.19|73.79|0
1650273690000|2022-04-18 09:21:30|76.37|73.97|76.37|73.97|76.37|73.97|76.37|73.97|0
1650273700000|2022-04-18 09:21:40|76.28|73.88|76.28|73.88|76.28|73.88|76.28|73.88|0
1650273710000|2022-04-18 09:21:50|76.37|73.97|76.28|73.88|76.37|73.97|76.28|73.88|0
1650273720000|2022-04-18 09:22:00|76.32|73.92|76.32|73.92|76.37|73.97|76.32|73.92|0
1650273750000|2022-04-18 09:22:30|76.28|73.88|76.14|73.74|76.28|73.88|76.14|73.74|0
1650273760000|2022-04-18 09:22:40|76.1|73.7|76.14|73.74|76.14|73.74|76.1|73.7|0
1650273770000|2022-04-18 09:22:50|76.19|73.79|76.1|73.7|76.19|73.79|76.1|73.7|0
1650273780000|2022-04-18 09:23:00|76.14|73.74|76.19|73.79|76.19|73.79|76.14|73.74|0
1650273790000|2022-04-18 09:23:10|76.28|73.88|76.28|73.88|76.28|73.88|76.28|73.88|0
1650273800000|2022-04-18 09:23:20|76.37|73.97|76.37|73.97|76.37|73.97|76.37|73.97|0
1650273810000|2022-04-18 09:23:30|76.41|74.01|76.72|74.32|76.72|74.32|76.41|74.01|0
1650273820000|2022-04-18 09:23:40|76.67|74.27|76.63|74.23|76.67|74.27|76.63|74.23|0
1650273840000|2022-04-18 09:24:00|76.54|74.14|76.41|74.01|76.54|74.14|76.37|73.97|0
1650273850000|2022-04-18 09:24:10|76.37|73.97|76.37|73.97|76.37|73.97|76.37|73.97|0
1650273860000|2022-04-18 09:24:20|76.41|74.01|76.1|73.7|76.41|74.01|76.1|73.7|0
1650273870000|2022-04-18 09:24:30|76.14|73.74|75.83|73.43|76.14|73.74|75.83|73.43|0
1650273880000|2022-04-18 09:24:40|75.57|73.17|75.66|73.26|75.66|73.26|75.57|73.17|0
1650273890000|2022-04-18 09:24:50|75.75|73.35|76.01|73.61|76.01|73.61|75.75|73.35|0
1650273900000|2022-04-18 09:25:00|75.97|73.57|76.23|73.83|76.23|73.83|75.97|73.57|0
1650273910000|2022-04-18 09:25:10|76.19|73.79|76.14|73.74|76.19|73.79|76.1|73.7|0
1650273920000|2022-04-18 09:25:20|76.19|73.79|76.14|73.74|76.19|73.79|76.1|73.7|0
1650273930000|2022-04-18 09:25:30|76.19|73.79|76.14|73.74|76.19|73.79|76.14|73.74|0
1650273940000|2022-04-18 09:25:40|76.19|73.79|76.23|73.83|76.23|73.83|76.19|73.79|0
1650273960000|2022-04-18 09:26:00|76.19|73.79|76.28|73.88|76.28|73.88|76.19|73.79|0
1650273970000|2022-04-18 09:26:10|76.32|73.92|76.28|73.88|76.32|73.92|76.28|73.88|0
1650273980000|2022-04-18 09:26:20|76.23|73.83|76.19|73.79|76.23|73.83|76.19|73.79|0
1650274010000|2022-04-18 09:26:50|76.14|73.74|76.14|73.74|76.14|73.74|76.1|73.7|0
1650274020000|2022-04-18 09:27:00|76.23|73.83|76.32|73.92|76.32|73.92|76.23|73.83|0
1650274030000|2022-04-18 09:27:10|76.36|73.96|76.49|74.09|76.49|74.09|76.36|73.96|0
1650274040000|2022-04-18 09:27:20|76.54|74.14|76.49|74.09|76.54|74.14|76.49|74.09|0
1650274060000|2022-04-18 09:27:40|76.45|74.05|76.45|74.05|76.45|74.05|76.45|74.05|0
1650274070000|2022-04-18 09:27:50|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1650274080000|2022-04-18 09:28:00|76.45|74.05|76.49|74.09|76.49|74.09|76.45|74.05|0
1650274090000|2022-04-18 09:28:10|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650274100000|2022-04-18 09:28:20|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650274110000|2022-04-18 09:28:30|76.63|74.23|76.58|74.18|76.63|74.23|76.58|74.18|0
1650274120000|2022-04-18 09:28:40|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650274130000|2022-04-18 09:28:50|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1650274140000|2022-04-18 09:29:00|76.63|74.23|76.54|74.14|76.63|74.23|76.54|74.14|0
1650274150000|2022-04-18 09:29:10|76.58|74.18|76.63|74.23|76.63|74.23|76.58|74.18|0
1650274170000|2022-04-18 09:29:30|76.45|74.05|76.36|73.96|76.45|74.05|76.36|73.96|0
1650274180000|2022-04-18 09:29:40|76.27|73.87|76.27|73.87|76.27|73.87|76.27|73.87|0
1650274190000|2022-04-18 09:29:50|76.23|73.83|76.27|73.87|76.27|73.87|76.23|73.83|0
1650274200000|2022-04-18 09:30:00|76.18|73.78|76.18|73.78|76.18|73.78|76.18|73.78|0
1650274210000|2022-04-18 09:30:10|76.27|73.87|76.36|73.96|76.36|73.96|76.27|73.87|0
1650274230000|2022-04-18 09:30:30|76.45|74.05|76.45|74.05|76.45|74.05|76.45|74.05|0
1650274240000|2022-04-18 09:30:40|76.49|74.09|76.54|74.14|76.54|74.14|76.49|74.09|0
1650274250000|2022-04-18 09:30:50|76.63|74.23|76.49|74.09|76.63|74.23|76.49|74.09|0
1650274260000|2022-04-18 09:31:00|76.45|74.05|76.72|74.32|76.72|74.32|76.45|74.05|0
1650274270000|2022-04-18 09:31:10|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650274280000|2022-04-18 09:31:20|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650274310000|2022-04-18 09:31:50|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650274320000|2022-04-18 09:32:00|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650274330000|2022-04-18 09:32:10|76.54|74.14|76.54|74.14|76.63|74.23|76.54|74.14|0
1650274340000|2022-04-18 09:32:20|76.45|74.05|76.45|74.05|76.45|74.05|76.45|74.05|0
1650274380000|2022-04-18 09:33:00|76.54|74.14|76.71|74.31|76.71|74.31|76.54|74.14|0
1650274410000|2022-04-18 09:33:30|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650274470000|2022-04-18 09:34:30|76.45|74.05|76.45|74.05|76.45|74.05|76.45|74.05|0
1650274480000|2022-04-18 09:34:40|76.54|74.14|76.62|74.22|76.62|74.22|76.54|74.14|0
1650274530000|2022-04-18 09:35:30|76.67|74.27|76.62|74.22|76.67|74.27|76.62|74.22|0
1650274550000|2022-04-18 09:35:50|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1650274560000|2022-04-18 09:36:00|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650274590000|2022-04-18 09:36:30|76.53|74.13|76.53|74.13|76.53|74.13|76.53|74.13|0
1650274620000|2022-04-18 09:37:00|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650274660000|2022-04-18 09:37:40|76.66|74.26|76.66|74.26|76.66|74.26|76.62|74.22|0
1650274670000|2022-04-18 09:37:50|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650274680000|2022-04-18 09:38:00|76.66|74.26|76.71|74.31|76.71|74.31|76.66|74.26|0
1650274710000|2022-04-18 09:38:30|76.8|74.4|76.8|74.4|76.8|74.4|76.8|74.4|0
1650274740000|2022-04-18 09:39:00|76.84|74.44|76.84|74.44|76.89|74.49|76.84|74.44|0
1650274750000|2022-04-18 09:39:10|76.89|74.49|76.89|74.49|76.89|74.49|76.89|74.49|0
1650274760000|2022-04-18 09:39:20|76.8|74.4|76.8|74.4|76.8|74.4|76.8|74.4|0
1650274770000|2022-04-18 09:39:30|76.89|74.49|76.8|74.4|76.89|74.49|76.8|74.4|0
1650274780000|2022-04-18 09:39:40|76.62|74.22|76.66|74.26|76.66|74.26|76.62|74.22|0
1650274790000|2022-04-18 09:39:50|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650274800000|2022-04-18 09:40:00|76.57|74.17|76.62|74.22|76.62|74.22|76.57|74.17|0
1650274810000|2022-04-18 09:40:10|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1650274820000|2022-04-18 09:40:20|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1650274830000|2022-04-18 09:40:30|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1650274860000|2022-04-18 09:41:00|76.48|74.08|76.44|74.04|76.48|74.08|76.44|74.04|0
1650274910000|2022-04-18 09:41:50|76.53|74.13|76.53|74.13|76.53|74.13|76.53|74.13|0
1650274920000|2022-04-18 09:42:00|76.57|74.17|76.53|74.13|76.57|74.17|76.53|74.13|0
1650274940000|2022-04-18 09:42:20|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650274950000|2022-04-18 09:42:30|76.71|74.31|76.8|74.4|76.8|74.4|76.71|74.31|0
1650274980000|2022-04-18 09:43:00|76.88|74.48|76.88|74.48|76.88|74.48|76.88|74.48|0
1650275000000|2022-04-18 09:43:20|76.8|74.4|76.8|74.4|76.8|74.4|76.8|74.4|0
1650275020000|2022-04-18 09:43:40|76.71|74.31|76.62|74.22|76.71|74.31|76.62|74.22|0
1650275030000|2022-04-18 09:43:50|76.57|74.17|76.53|74.13|76.57|74.17|76.53|74.13|0
1650275050000|2022-04-18 09:44:10|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1650275060000|2022-04-18 09:44:20|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1650275070000|2022-04-18 09:44:30|76.53|74.13|76.53|74.13|76.53|74.13|76.53|74.13|0
1650275110000|2022-04-18 09:45:10|76.57|74.17|76.62|74.22|76.62|74.22|76.57|74.17|0
1650275120000|2022-04-18 09:45:20|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650275130000|2022-04-18 09:45:30|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1650275150000|2022-04-18 09:45:50|76.79|74.39|76.7|74.3|76.79|74.39|76.7|74.3|0
1650275170000|2022-04-18 09:46:10|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650275180000|2022-04-18 09:46:20|76.57|74.17|76.53|74.13|76.57|74.17|76.53|74.13|0
1650275220000|2022-04-18 09:47:00|76.57|74.17|76.62|74.22|76.62|74.22|76.57|74.17|0
1650275230000|2022-04-18 09:47:10|76.61|74.21|76.61|74.21|76.61|74.21|76.61|74.21|0
1650275260000|2022-04-18 09:47:40|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1650275270000|2022-04-18 09:47:50|76.35|73.95|76.35|73.95|76.35|73.95|76.35|73.95|0
1650275280000|2022-04-18 09:48:00|76.44|74.04|76.61|74.21|76.61|74.21|76.44|74.04|0
1650275290000|2022-04-18 09:48:10|76.53|74.13|76.61|74.21|76.61|74.21|76.53|74.13|0
1650275300000|2022-04-18 09:48:20|76.66|74.26|76.7|74.3|76.7|74.3|76.66|74.26|0
1650275380000|2022-04-18 09:49:40|76.74|74.34|76.74|74.34|76.74|74.34|76.74|74.34|0
1650275390000|2022-04-18 09:49:50|76.79|74.39|76.74|74.34|76.79|74.39|76.74|74.34|0
1650275410000|2022-04-18 09:50:10|76.79|74.39|76.79|74.39|76.79|74.39|76.79|74.39|0
1650275450000|2022-04-18 09:50:50|76.7|74.3|76.65|74.25|76.7|74.3|76.65|74.25|0
1650275460000|2022-04-18 09:51:00|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1650275520000|2022-04-18 09:52:00|76.65|74.25|76.61|74.21|76.65|74.25|76.61|74.21|0
1650275540000|2022-04-18 09:52:20|76.52|74.12|76.52|74.12|76.52|74.12|76.52|74.12|0
1650275560000|2022-04-18 09:52:40|76.43|74.03|76.48|74.08|76.48|74.08|76.43|74.03|0
1650275570000|2022-04-18 09:52:50|76.43|74.03|76.61|74.21|76.61|74.21|76.43|74.03|0
1650275590000|2022-04-18 09:53:10|76.56|74.16|76.61|74.21|76.61|74.21|76.56|74.16|0
1650275620000|2022-04-18 09:53:40|76.52|74.12|76.52|74.12|76.52|74.12|76.52|74.12|0
1650275630000|2022-04-18 09:53:50|76.65|74.25|76.61|74.21|76.65|74.25|76.61|74.21|0
1650275670000|2022-04-18 09:54:30|76.7|74.3|76.79|74.39|76.79|74.39|76.7|74.3|0
1650275700000|2022-04-18 09:55:00|76.74|74.34|76.74|74.34|76.74|74.34|76.74|74.34|0
1650275710000|2022-04-18 09:55:10|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1650275820000|2022-04-18 09:57:00|76.65|74.25|76.61|74.21|76.65|74.25|76.61|74.21|0
1650275860000|2022-04-18 09:57:40|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1650275870000|2022-04-18 09:57:50|76.79|74.39|76.79|74.39|76.79|74.39|76.79|74.39|0
1650275880000|2022-04-18 09:58:00|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1650275890000|2022-04-18 09:58:10|76.78|74.38|76.78|74.38|76.78|74.38|76.78|74.38|0
1650275930000|2022-04-18 09:58:50|76.87|74.47|76.87|74.47|76.87|74.47|76.87|74.47|0
1650275990000|2022-04-18 09:59:50|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1650276000000|2022-04-18 10:00:00|76.78|74.38|76.87|74.47|76.87|74.47|76.78|74.38|0
1650276010000|2022-04-18 10:00:10|76.78|74.38|76.78|74.38|76.78|74.38|76.78|74.38|0
1650276020000|2022-04-18 10:00:20|76.74|74.34|76.69|74.29|76.74|74.34|76.69|74.29|0
1650276050000|2022-04-18 10:00:50|76.78|74.38|76.78|74.38|76.78|74.38|76.78|74.38|0
1650276060000|2022-04-18 10:01:00|76.74|74.34|76.78|74.38|76.78|74.38|76.74|74.34|0
1650276070000|2022-04-18 10:01:10|76.74|74.34|76.87|74.47|76.87|74.47|76.74|74.34|0
1650276090000|2022-04-18 10:01:30|76.78|74.38|76.78|74.38|76.78|74.38|76.78|74.38|0
1650276100000|2022-04-18 10:01:40|76.83|74.43|76.83|74.43|76.83|74.43|76.83|74.43|0
1650276110000|2022-04-18 10:01:50|76.78|74.38|76.82|74.42|76.83|74.43|76.78|74.38|0
1650276130000|2022-04-18 10:02:10|76.78|74.38|76.87|74.47|76.87|74.47|76.78|74.38|0
1650276170000|2022-04-18 10:02:50|76.96|74.56|77.23|74.83|77.23|74.83|76.96|74.56|0
1650276180000|2022-04-18 10:03:00|77.32|74.92|77.41|75.01|77.41|75.01|77.32|74.92|0
1650276190000|2022-04-18 10:03:10|77.36|74.96|77.23|74.83|77.36|74.96|77.23|74.83|0
1650276200000|2022-04-18 10:03:20|77.32|74.92|77.32|74.92|77.32|74.92|77.27|74.87|0
1650276210000|2022-04-18 10:03:30|77.36|74.96|77.41|75.01|77.41|75.01|77.36|74.96|0
1650276220000|2022-04-18 10:03:40|77.49|75.09|77.45|75.05|77.49|75.09|77.45|75.05|0
1650276230000|2022-04-18 10:03:50|77.4|75|77.4|75|77.4|75|77.4|75|0
1650276240000|2022-04-18 10:04:00|77.45|75.05|77.4|75|77.45|75.05|77.4|75|0
1650276250000|2022-04-18 10:04:10|77.45|75.05|77.49|75.09|77.49|75.09|77.45|75.05|0
1650276280000|2022-04-18 10:04:40|77.4|75|77.4|75|77.4|75|77.4|75|0
1650276300000|2022-04-18 10:05:00|77.36|74.96|77.27|74.87|77.36|74.96|77.27|74.87|0
1650276310000|2022-04-18 10:05:10|77.31|74.91|77.27|74.87|77.31|74.91|77.27|74.87|0
1650276320000|2022-04-18 10:05:20|77.23|74.83|77.23|74.83|77.23|74.83|77.23|74.83|0
1650276330000|2022-04-18 10:05:30|77.14|74.74|77.23|74.83|77.23|74.83|77.14|74.74|0
1650276340000|2022-04-18 10:05:40|77.22|74.82|77.22|74.82|77.22|74.82|77.22|74.82|0
1650276360000|2022-04-18 10:06:00|77.18|74.78|77.18|74.78|77.18|74.78|77.18|74.78|0
1650276370000|2022-04-18 10:06:10|77.14|74.74|77.18|74.78|77.18|74.78|77.14|74.74|0
1650276380000|2022-04-18 10:06:20|77.22|74.82|77.22|74.82|77.22|74.82|77.22|74.82|0
1650276390000|2022-04-18 10:06:30|77.18|74.78|77.22|74.82|77.22|74.82|77.18|74.78|0
1650276400000|2022-04-18 10:06:40|77.18|74.78|77.18|74.78|77.22|74.82|77.18|74.78|0
1650276410000|2022-04-18 10:06:50|77.22|74.82|77.27|74.87|77.27|74.87|77.18|74.78|0
1650276420000|2022-04-18 10:07:00|77.31|74.91|77.4|75|77.4|75|77.31|74.91|0
1650276450000|2022-04-18 10:07:30|77.49|75.09|77.53|75.13|77.53|75.13|77.49|75.09|0
1650276460000|2022-04-18 10:07:40|77.67|75.27|77.71|75.31|77.71|75.31|77.67|75.27|0
1650276470000|2022-04-18 10:07:50|77.76|75.36|77.71|75.31|77.76|75.36|77.71|75.31|0
1650276480000|2022-04-18 10:08:00|77.67|75.27|77.58|75.18|77.67|75.27|77.58|75.18|0
1650276490000|2022-04-18 10:08:10|77.53|75.13|77.49|75.09|77.53|75.13|77.49|75.09|0
1650276500000|2022-04-18 10:08:20|77.44|75.04|77.49|75.09|77.49|75.09|77.44|75.04|0
1650276530000|2022-04-18 10:08:50|77.53|75.13|77.49|75.09|77.53|75.13|77.49|75.09|0
1650276540000|2022-04-18 10:09:00|77.58|75.18|77.67|75.27|77.67|75.27|77.58|75.18|0
1650276570000|2022-04-18 10:09:30|77.58|75.18|77.58|75.18|77.62|75.22|77.58|75.18|0
1650276580000|2022-04-18 10:09:40|77.62|75.22|77.67|75.27|77.67|75.27|77.62|75.22|0
1650276590000|2022-04-18 10:09:50|77.62|75.22|77.62|75.22|77.62|75.22|77.62|75.22|0
1650276600000|2022-04-18 10:10:00|77.58|75.18|77.58|75.18|77.58|75.18|77.58|75.18|0
1650276610000|2022-04-18 10:10:10|77.49|75.09|77.49|75.09|77.49|75.09|77.49|75.09|0
1650276640000|2022-04-18 10:10:40|77.44|75.04|77.44|75.04|77.44|75.04|77.44|75.04|0
1650276650000|2022-04-18 10:10:50|77.4|75|77.53|75.13|77.53|75.13|77.4|75|0
1650276660000|2022-04-18 10:11:00|77.62|75.22|77.67|75.27|77.67|75.27|77.62|75.22|0
1650276730000|2022-04-18 10:12:10|77.71|75.31|77.71|75.31|77.71|75.31|77.71|75.31|0
1650276740000|2022-04-18 10:12:20|77.62|75.22|77.62|75.22|77.62|75.22|77.62|75.22|0
1650276760000|2022-04-18 10:12:40|77.67|75.27|77.67|75.27|77.67|75.27|77.67|75.27|0
1650276770000|2022-04-18 10:12:50|77.62|75.22|77.58|75.18|77.62|75.22|77.58|75.18|0
1650276820000|2022-04-18 10:13:40|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650276830000|2022-04-18 10:13:50|77.49|75.09|77.49|75.09|77.49|75.09|77.49|75.09|0
1650276840000|2022-04-18 10:14:00|77.44|75.04|77.53|75.13|77.53|75.13|77.44|75.04|0
1650276850000|2022-04-18 10:14:10|77.49|75.09|77.49|75.09|77.49|75.09|77.49|75.09|0
1650276870000|2022-04-18 10:14:30|77.53|75.13|77.58|75.18|77.58|75.18|77.53|75.13|0
1650276930000|2022-04-18 10:15:30|77.49|75.09|77.49|75.09|77.49|75.09|77.49|75.09|0
1650276940000|2022-04-18 10:15:40|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650276970000|2022-04-18 10:16:10|77.49|75.09|77.53|75.13|77.53|75.13|77.49|75.09|0
1650276980000|2022-04-18 10:16:20|77.58|75.18|77.66|75.26|77.66|75.26|77.58|75.18|0
1650276990000|2022-04-18 10:16:30|77.62|75.22|77.57|75.17|77.62|75.22|77.57|75.17|0
1650277000000|2022-04-18 10:16:40|77.66|75.26|77.66|75.26|77.66|75.26|77.62|75.22|0
1650277020000|2022-04-18 10:17:00|77.57|75.17|77.53|75.13|77.57|75.17|77.53|75.13|0
1650277030000|2022-04-18 10:17:10|77.48|75.08|77.4|75|77.48|75.08|77.4|75|0
1650277040000|2022-04-18 10:17:20|77.44|75.04|77.44|75.04|77.44|75.04|77.44|75.04|0
1650277050000|2022-04-18 10:17:30|77.4|75|77.4|75|77.4|75|77.4|75|0
1650277060000|2022-04-18 10:17:40|77.48|75.08|77.48|75.08|77.48|75.08|77.48|75.08|0
1650277070000|2022-04-18 10:17:50|77.57|75.17|77.48|75.08|77.57|75.17|77.48|75.08|0
1650277100000|2022-04-18 10:18:20|77.53|75.13|77.48|75.08|77.53|75.13|77.48|75.08|0
1650277120000|2022-04-18 10:18:40|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650277210000|2022-04-18 10:20:10|77.3|74.9|77.3|74.9|77.39|74.99|77.3|74.9|0
1650277230000|2022-04-18 10:20:30|77.48|75.08|77.48|75.08|77.48|75.08|77.48|75.08|0
1650277260000|2022-04-18 10:21:00|77.44|75.04|77.44|75.04|77.44|75.04|77.44|75.04|0
1650277270000|2022-04-18 10:21:10|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650277290000|2022-04-18 10:21:30|77.44|75.04|77.44|75.04|77.44|75.04|77.44|75.04|0
1650277300000|2022-04-18 10:21:40|77.39|74.99|77.44|75.04|77.44|75.04|77.39|74.99|0
1650277320000|2022-04-18 10:22:00|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650277340000|2022-04-18 10:22:20|77.43|75.03|77.57|75.17|77.57|75.17|77.43|75.03|0
1650277350000|2022-04-18 10:22:30|77.48|75.08|77.48|75.08|77.48|75.08|77.48|75.08|0
1650277390000|2022-04-18 10:23:10|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650277400000|2022-04-18 10:23:20|77.57|75.17|77.57|75.17|77.57|75.17|77.57|75.17|0
1650277410000|2022-04-18 10:23:30|77.61|75.21|77.66|75.26|77.7|75.3|77.61|75.21|0
1650277430000|2022-04-18 10:23:50|77.7|75.3|77.7|75.3|77.7|75.3|77.7|75.3|0
1650277440000|2022-04-18 10:24:00|77.66|75.26|77.75|75.35|77.75|75.35|77.66|75.26|0
1650277470000|2022-04-18 10:24:30|77.57|75.17|77.57|75.17|77.57|75.17|77.57|75.17|0
1650277490000|2022-04-18 10:24:50|77.48|75.08|77.39|74.99|77.48|75.08|77.39|74.99|0
1650277500000|2022-04-18 10:25:00|77.48|75.08|77.57|75.17|77.57|75.17|77.48|75.08|0
1650277510000|2022-04-18 10:25:10|77.66|75.26|77.75|75.35|77.75|75.35|77.66|75.26|0
1650277520000|2022-04-18 10:25:20|77.66|75.26|77.7|75.3|77.7|75.3|77.66|75.26|0
1650277530000|2022-04-18 10:25:30|77.75|75.35|77.84|75.44|77.84|75.44|77.75|75.35|0
1650277550000|2022-04-18 10:25:50|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1650277560000|2022-04-18 10:26:00|78.11|75.71|78.15|75.75|78.15|75.75|78.11|75.71|0
1650277570000|2022-04-18 10:26:10|78.11|75.71|78.15|75.75|78.15|75.75|78.11|75.71|0
1650277580000|2022-04-18 10:26:20|78.2|75.8|78.11|75.71|78.2|75.8|78.11|75.71|0
1650277590000|2022-04-18 10:26:30|78.06|75.66|78.06|75.66|78.06|75.66|78.06|75.66|0
1650277600000|2022-04-18 10:26:40|78.11|75.71|78.06|75.66|78.11|75.71|78.06|75.66|0
1650277610000|2022-04-18 10:26:50|78.02|75.62|78.02|75.62|78.11|75.71|78.02|75.62|0
1650277630000|2022-04-18 10:27:10|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1650277640000|2022-04-18 10:27:20|78.02|75.62|78.02|75.62|78.02|75.62|78.02|75.62|0
1650277650000|2022-04-18 10:27:30|77.93|75.53|77.93|75.53|77.93|75.53|77.93|75.53|0
1650277670000|2022-04-18 10:27:50|78.02|75.62|78.02|75.62|78.02|75.62|78.02|75.62|0
1650277680000|2022-04-18 10:28:00|78.11|75.71|78.11|75.71|78.11|75.71|78.11|75.71|0
1650277690000|2022-04-18 10:28:10|78.2|75.8|78.47|76.07|78.47|76.07|78.2|75.8|0
1650277700000|2022-04-18 10:28:20|78.51|76.11|78.56|76.16|78.56|76.16|78.51|76.11|0
1650277710000|2022-04-18 10:28:30|78.74|76.34|78.74|76.34|78.78|76.38|78.74|76.34|0
1650277720000|2022-04-18 10:28:40|78.87|76.47|79.01|76.61|79.1|76.7|78.87|76.47|0
1650277730000|2022-04-18 10:28:50|78.65|76.25|78.65|76.25|78.65|76.25|78.65|76.25|0
1650277740000|2022-04-18 10:29:00|78.6|76.2|78.65|76.25|78.69|76.29|78.6|76.2|0
1650277750000|2022-04-18 10:29:10|78.74|76.34|78.74|76.34|78.74|76.34|78.74|76.34|0
1650277770000|2022-04-18 10:29:30|78.83|76.43|78.87|76.47|78.87|76.47|78.83|76.43|0
1650277780000|2022-04-18 10:29:40|78.83|76.43|78.87|76.47|78.87|76.47|78.83|76.43|0
1650277800000|2022-04-18 10:30:00|78.92|76.52|78.83|76.43|78.92|76.52|78.83|76.43|0
1650277810000|2022-04-18 10:30:10|78.74|76.34|78.55|76.15|78.74|76.34|78.55|76.15|0
1650277820000|2022-04-18 10:30:20|78.6|76.2|78.69|76.29|78.69|76.29|78.6|76.2|0
1650277830000|2022-04-18 10:30:30|78.73|76.33|78.73|76.33|78.73|76.33|78.73|76.33|0
1650277840000|2022-04-18 10:30:40|78.69|76.29|78.69|76.29|78.69|76.29|78.69|76.29|0
1650277850000|2022-04-18 10:30:50|78.64|76.24|78.64|76.24|78.64|76.24|78.64|76.24|0
1650277860000|2022-04-18 10:31:00|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1650277870000|2022-04-18 10:31:10|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650277880000|2022-04-18 10:31:20|78.46|76.06|78.42|76.02|78.46|76.06|78.42|76.02|0
1650277890000|2022-04-18 10:31:30|78.46|76.06|78.46|76.06|78.46|76.06|78.46|76.06|0
1650277900000|2022-04-18 10:31:40|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650277910000|2022-04-18 10:31:50|78.6|76.2|78.64|76.24|78.64|76.24|78.6|76.2|0
1650277920000|2022-04-18 10:32:00|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650277930000|2022-04-18 10:32:10|78.51|76.11|78.51|76.11|78.55|76.15|78.51|76.11|0
1650277940000|2022-04-18 10:32:20|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650277950000|2022-04-18 10:32:30|78.51|76.11|78.55|76.15|78.55|76.15|78.51|76.11|0
1650277960000|2022-04-18 10:32:40|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1650277970000|2022-04-18 10:32:50|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650278000000|2022-04-18 10:33:20|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1650278010000|2022-04-18 10:33:30|78.55|76.15|78.64|76.24|78.64|76.24|78.55|76.15|0
1650278030000|2022-04-18 10:33:50|78.6|76.2|78.6|76.2|78.6|76.2|78.6|76.2|0
1650278040000|2022-04-18 10:34:00|78.55|76.15|78.46|76.06|78.55|76.15|78.46|76.06|0
1650278050000|2022-04-18 10:34:10|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1650278060000|2022-04-18 10:34:20|78.37|75.97|78.55|76.15|78.55|76.15|78.37|75.97|0
1650278090000|2022-04-18 10:34:50|78.5|76.1|78.5|76.1|78.5|76.1|78.5|76.1|0
1650278100000|2022-04-18 10:35:00|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650278120000|2022-04-18 10:35:20|78.46|76.06|78.46|76.06|78.46|76.06|78.46|76.06|0
1650278130000|2022-04-18 10:35:30|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650278140000|2022-04-18 10:35:40|78.5|76.1|78.5|76.1|78.5|76.1|78.5|76.1|0
1650278150000|2022-04-18 10:35:50|78.46|76.06|78.46|76.06|78.46|76.06|78.41|76.01|0
1650278170000|2022-04-18 10:36:10|78.41|76.01|78.41|76.01|78.41|76.01|78.41|76.01|0
1650278180000|2022-04-18 10:36:20|78.37|75.97|78.41|76.01|78.41|76.01|78.37|75.97|0
1650278190000|2022-04-18 10:36:30|78.37|75.97|78.37|75.97|78.37|75.97|78.37|75.97|0
1650278220000|2022-04-18 10:37:00|78.28|75.88|78.32|75.92|78.32|75.92|78.28|75.88|0
1650278230000|2022-04-18 10:37:10|78.28|75.88|78.37|75.97|78.37|75.97|78.28|75.88|0
1650278260000|2022-04-18 10:37:40|78.32|75.92|78.32|75.92|78.32|75.92|78.32|75.92|0
1650278270000|2022-04-18 10:37:50|78.28|75.88|78.28|75.88|78.28|75.88|78.19|75.79|0
1650278280000|2022-04-18 10:38:00|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650278340000|2022-04-18 10:39:00|78.28|75.88|78.28|75.88|78.28|75.88|78.28|75.88|0
1650278350000|2022-04-18 10:39:10|78.23|75.83|78.23|75.83|78.28|75.88|78.23|75.83|0
1650278360000|2022-04-18 10:39:20|78.28|75.88|78.28|75.88|78.28|75.88|78.28|75.88|0
1650278400000|2022-04-18 10:40:00|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650278420000|2022-04-18 10:40:20|78.28|75.88|78.28|75.88|78.28|75.88|78.28|75.88|0
1650278460000|2022-04-18 10:41:00|78.23|75.83|78.28|75.88|78.28|75.88|78.23|75.83|0
1650278470000|2022-04-18 10:41:10|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650278490000|2022-04-18 10:41:30|78.23|75.83|78.19|75.79|78.23|75.83|78.19|75.79|0
1650278500000|2022-04-18 10:41:40|78.23|75.83|78.23|75.83|78.23|75.83|78.23|75.83|0
1650278510000|2022-04-18 10:41:50|78.19|75.79|78.19|75.79|78.19|75.79|78.19|75.79|0
1650278540000|2022-04-18 10:42:20|78.23|75.83|78.19|75.79|78.23|75.83|78.19|75.79|0
1650278550000|2022-04-18 10:42:30|78.23|75.83|78.37|75.97|78.37|75.97|78.23|75.83|0
1650278560000|2022-04-18 10:42:40|78.36|75.96|78.36|75.96|78.36|75.96|78.36|75.96|0
1650278570000|2022-04-18 10:42:50|78.41|76.01|78.46|76.06|78.46|76.06|78.41|76.01|0
1650278580000|2022-04-18 10:43:00|78.41|76.01|78.36|75.96|78.41|76.01|78.36|75.96|0
1650278590000|2022-04-18 10:43:10|78.55|76.15|78.55|76.15|78.55|76.15|78.55|76.15|0
1650278600000|2022-04-18 10:43:20|78.59|76.19|78.55|76.15|78.59|76.19|78.55|76.15|0
1650278610000|2022-04-18 10:43:30|78.54|76.14|78.64|76.24|78.64|76.24|78.54|76.14|0
1650278630000|2022-04-18 10:43:50|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650278640000|2022-04-18 10:44:00|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650278650000|2022-04-18 10:44:10|78.82|76.42|78.91|76.51|78.91|76.51|78.82|76.42|0
1650278660000|2022-04-18 10:44:20|78.82|76.42|78.82|76.42|78.82|76.42|78.82|76.42|0
1650278670000|2022-04-18 10:44:30|78.72|76.32|78.72|76.32|78.72|76.32|78.72|76.32|0
1650278680000|2022-04-18 10:44:40|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650278690000|2022-04-18 10:44:50|78.72|76.32|78.54|76.14|78.72|76.32|78.54|76.14|0
1650278710000|2022-04-18 10:45:10|78.45|76.05|78.54|76.14|78.54|76.14|78.45|76.05|0
1650278740000|2022-04-18 10:45:40|78.5|76.1|78.5|76.1|78.5|76.1|78.5|76.1|0
1650278750000|2022-04-18 10:45:50|78.45|76.05|78.5|76.1|78.5|76.1|78.45|76.05|0
1650278760000|2022-04-18 10:46:00|78.54|76.14|78.45|76.05|78.54|76.14|78.45|76.05|0
1650278780000|2022-04-18 10:46:20|78.5|76.1|78.45|76.05|78.5|76.1|78.45|76.05|0
1650278790000|2022-04-18 10:46:30|78.5|76.1|78.54|76.14|78.54|76.14|78.5|76.1|0
1650278810000|2022-04-18 10:46:50|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650278820000|2022-04-18 10:47:00|78.72|76.32|78.72|76.32|78.72|76.32|78.72|76.32|0
1650278840000|2022-04-18 10:47:20|78.77|76.37|78.77|76.37|78.77|76.37|78.77|76.37|0
1650278850000|2022-04-18 10:47:30|78.81|76.41|78.77|76.37|78.81|76.41|78.77|76.37|0
1650278860000|2022-04-18 10:47:40|78.72|76.32|78.72|76.32|78.81|76.41|78.72|76.32|0
1650278870000|2022-04-18 10:47:50|78.77|76.37|78.81|76.41|78.81|76.41|78.77|76.37|0
1650278890000|2022-04-18 10:48:10|78.72|76.32|78.77|76.37|78.77|76.37|78.72|76.32|0
1650278900000|2022-04-18 10:48:20|78.72|76.32|78.63|76.23|78.77|76.37|78.63|76.23|0
1650278910000|2022-04-18 10:48:30|78.54|76.14|78.58|76.18|78.58|76.18|78.54|76.14|0
1650278920000|2022-04-18 10:48:40|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650278930000|2022-04-18 10:48:50|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650278940000|2022-04-18 10:49:00|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1650278950000|2022-04-18 10:49:10|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650278960000|2022-04-18 10:49:20|78.49|76.09|78.45|76.05|78.49|76.09|78.45|76.05|0
1650278970000|2022-04-18 10:49:30|78.49|76.09|78.45|76.05|78.49|76.09|78.45|76.05|0
1650278980000|2022-04-18 10:49:40|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650278990000|2022-04-18 10:49:50|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1650279000000|2022-04-18 10:50:00|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650279040000|2022-04-18 10:50:40|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1650279050000|2022-04-18 10:50:50|78.63|76.23|78.72|76.32|78.72|76.32|78.63|76.23|0
1650279060000|2022-04-18 10:51:00|78.81|76.41|78.81|76.41|78.81|76.41|78.81|76.41|0
1650279070000|2022-04-18 10:51:10|78.72|76.32|78.81|76.41|78.81|76.41|78.72|76.32|0
1650279090000|2022-04-18 10:51:30|78.72|76.32|78.58|76.18|78.72|76.32|78.58|76.18|0
1650279100000|2022-04-18 10:51:40|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650279120000|2022-04-18 10:52:00|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279150000|2022-04-18 10:52:30|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650279160000|2022-04-18 10:52:40|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279190000|2022-04-18 10:53:10|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650279210000|2022-04-18 10:53:30|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279220000|2022-04-18 10:53:40|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650279230000|2022-04-18 10:53:50|78.49|76.09|78.54|76.14|78.54|76.14|78.49|76.09|0
1650279260000|2022-04-18 10:54:20|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1650279270000|2022-04-18 10:54:30|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650279290000|2022-04-18 10:54:50|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279330000|2022-04-18 10:55:30|78.45|76.05|78.49|76.09|78.54|76.14|78.45|76.05|0
1650279340000|2022-04-18 10:55:40|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650279350000|2022-04-18 10:55:50|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279360000|2022-04-18 10:56:00|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650279370000|2022-04-18 10:56:10|78.58|76.18|78.58|76.18|78.58|76.18|78.58|76.18|0
1650279380000|2022-04-18 10:56:20|78.54|76.14|78.63|76.23|78.63|76.23|78.54|76.14|0
1650279400000|2022-04-18 10:56:40|78.54|76.14|78.54|76.14|78.54|76.14|78.54|76.14|0
1650279420000|2022-04-18 10:57:00|78.45|76.05|78.45|76.05|78.45|76.05|78.45|76.05|0
1650279430000|2022-04-18 10:57:10|78.44|76.04|78.44|76.04|78.44|76.04|78.44|76.04|0
1650279450000|2022-04-18 10:57:30|78.54|76.14|78.53|76.13|78.54|76.14|78.53|76.13|0
1650279460000|2022-04-18 10:57:40|78.58|76.18|78.63|76.23|78.63|76.23|78.58|76.18|0
1650279480000|2022-04-18 10:58:00|78.81|76.41|78.81|76.41|78.81|76.41|78.81|76.41|0
1650279490000|2022-04-18 10:58:10|78.72|76.32|78.72|76.32|78.72|76.32|78.72|76.32|0
1650279500000|2022-04-18 10:58:20|78.62|76.22|78.62|76.22|78.62|76.22|78.62|76.22|0
1650279540000|2022-04-18 10:59:00|78.58|76.18|78.44|76.04|78.58|76.18|78.44|76.04|0
1650279550000|2022-04-18 10:59:10|78.26|75.86|78.35|75.95|78.44|76.04|78.26|75.86|0
1650279570000|2022-04-18 10:59:30|78.62|76.22|78.53|76.13|78.62|76.22|78.53|76.13|0
1650279580000|2022-04-18 10:59:40|78.44|76.04|78.26|75.86|78.44|76.04|78.26|75.86|0
1650279590000|2022-04-18 10:59:50|78.35|75.95|78.35|75.95|78.35|75.95|78.26|75.86|0
1650279600000|2022-04-18 11:00:00|78.8|76.4|79.17|76.77|79.17|76.77|78.8|76.4|0
1650279610000|2022-04-18 11:00:10|79.08|76.68|79.21|76.81|79.21|76.81|79.08|76.68|0
1650279620000|2022-04-18 11:00:20|79.08|76.68|79.08|76.68|79.08|76.68|79.03|76.63|0
1650279630000|2022-04-18 11:00:30|78.99|76.59|79.26|76.86|79.26|76.86|78.99|76.59|0
1650279640000|2022-04-18 11:00:40|79.53|77.13|79.62|77.22|79.62|77.22|79.53|77.13|0
1650279650000|2022-04-18 11:00:50|79.71|77.31|79.71|77.31|79.71|77.31|79.71|77.31|0
1650279660000|2022-04-18 11:01:00|79.53|77.13|79.26|76.86|79.53|77.13|79.26|76.86|0
1650279670000|2022-04-18 11:01:10|79.3|76.9|79.26|76.86|79.3|76.9|79.26|76.86|0
1650279680000|2022-04-18 11:01:20|79.3|76.9|79.26|76.86|79.3|76.9|79.26|76.86|0
1650279690000|2022-04-18 11:01:30|79.35|76.95|79.26|76.86|79.35|76.95|79.26|76.86|0
1650279700000|2022-04-18 11:01:40|79.3|76.9|79.35|76.95|79.35|76.95|79.3|76.9|0
1650279710000|2022-04-18 11:01:50|79.39|76.99|79.35|76.95|79.39|76.99|79.35|76.95|0
1650279720000|2022-04-18 11:02:00|79.39|76.99|79.35|76.95|79.39|76.99|79.35|76.95|0
1650279730000|2022-04-18 11:02:10|79.26|76.86|79.26|76.86|79.26|76.86|79.26|76.86|0
1650279740000|2022-04-18 11:02:20|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650279760000|2022-04-18 11:02:40|79.26|76.86|79.26|76.86|79.26|76.86|79.26|76.86|0
1650279770000|2022-04-18 11:02:50|79.3|76.9|79.3|76.9|79.3|76.9|79.3|76.9|0
1650279780000|2022-04-18 11:03:00|79.26|76.86|79.3|76.9|79.3|76.9|79.26|76.86|0
1650279790000|2022-04-18 11:03:10|79.35|76.95|79.39|76.99|79.39|76.99|79.35|76.95|0
1650279800000|2022-04-18 11:03:20|79.48|77.08|79.53|77.13|79.53|77.13|79.48|77.08|0
1650279810000|2022-04-18 11:03:30|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1650279820000|2022-04-18 11:03:40|79.57|77.17|79.53|77.13|79.62|77.22|79.53|77.13|0
1650279830000|2022-04-18 11:03:50|79.57|77.17|79.53|77.13|79.57|77.17|79.53|77.13|0
1650279840000|2022-04-18 11:04:00|79.62|77.22|79.62|77.22|79.62|77.22|79.62|77.22|0
1650279850000|2022-04-18 11:04:10|79.57|77.17|79.53|77.13|79.57|77.17|79.53|77.13|0
1650279870000|2022-04-18 11:04:30|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650279880000|2022-04-18 11:04:40|79.39|76.99|79.44|77.04|79.44|77.04|79.35|76.95|0
1650279890000|2022-04-18 11:04:50|79.48|77.08|79.57|77.17|79.57|77.17|79.48|77.08|0
1650279900000|2022-04-18 11:05:00|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1650279910000|2022-04-18 11:05:10|79.57|77.17|79.53|77.13|79.57|77.17|79.53|77.13|0
1650279920000|2022-04-18 11:05:20|79.62|77.22|79.8|77.4|79.89|77.49|79.62|77.22|0
1650279930000|2022-04-18 11:05:30|79.89|77.49|79.98|77.58|79.98|77.58|79.89|77.49|0
1650279950000|2022-04-18 11:05:50|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1650279960000|2022-04-18 11:06:00|80.53|78.13|80.26|77.86|80.53|78.13|80.26|77.86|0
1650279970000|2022-04-18 11:06:10|80.35|77.95|80.35|77.95|80.44|78.04|80.35|77.95|0
1650279980000|2022-04-18 11:06:20|80.44|78.04|80.39|77.99|80.44|78.04|80.39|77.99|0
1650279990000|2022-04-18 11:06:30|80.44|78.04|80.53|78.13|80.53|78.13|80.44|78.04|0
1650280000000|2022-04-18 11:06:40|80.62|78.22|80.62|78.22|80.67|78.27|80.62|78.22|0
1650280010000|2022-04-18 11:06:50|81.09|78.69|80.81|78.41|81.09|78.69|80.81|78.41|0
1650280020000|2022-04-18 11:07:00|80.9|78.5|80.81|78.41|80.9|78.5|80.81|78.41|0
1650280030000|2022-04-18 11:07:10|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1650280050000|2022-04-18 11:07:30|80.81|78.41|80.72|78.32|80.9|78.5|80.72|78.32|0
1650280060000|2022-04-18 11:07:40|80.81|78.41|80.72|78.32|80.85|78.45|80.72|78.32|0
1650280070000|2022-04-18 11:07:50|80.76|78.36|80.81|78.41|80.81|78.41|80.76|78.36|0
1650280080000|2022-04-18 11:08:00|80.85|78.45|80.99|78.59|80.99|78.59|80.81|78.41|0
1650280100000|2022-04-18 11:08:20|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1650280110000|2022-04-18 11:08:30|80.85|78.45|80.9|78.5|80.9|78.5|80.85|78.45|0
1650280120000|2022-04-18 11:08:40|80.81|78.41|80.71|78.31|80.81|78.41|80.71|78.31|0
1650280130000|2022-04-18 11:08:50|80.81|78.41|80.81|78.41|80.81|78.41|80.81|78.41|0
1650280140000|2022-04-18 11:09:00|80.62|78.22|80.62|78.22|80.62|78.22|80.62|78.22|0
1650280150000|2022-04-18 11:09:10|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1650280160000|2022-04-18 11:09:20|80.67|78.27|80.62|78.22|80.67|78.27|80.62|78.22|0
1650280170000|2022-04-18 11:09:30|80.71|78.31|80.76|78.36|80.76|78.36|80.71|78.31|0
1650280180000|2022-04-18 11:09:40|80.81|78.41|80.71|78.31|80.81|78.41|80.71|78.31|0
1650280200000|2022-04-18 11:10:00|80.81|78.41|80.46|78.06|80.81|78.41|80.46|78.06|0
1650280210000|2022-04-18 11:10:10|80.37|77.97|80.46|78.06|80.46|78.06|80.37|77.97|0
1650280220000|2022-04-18 11:10:20|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1650280230000|2022-04-18 11:10:30|80.5|78.1|80.5|78.1|80.59|78.19|80.5|78.1|0
1650280240000|2022-04-18 11:10:40|80.46|78.06|80.55|78.15|80.55|78.15|80.46|78.06|0
1650280250000|2022-04-18 11:10:50|80.46|78.06|80.55|78.15|80.59|78.19|80.46|78.06|0
1650280260000|2022-04-18 11:11:00|80.59|78.19|80.73|78.33|80.73|78.33|80.59|78.19|0
1650280270000|2022-04-18 11:11:10|80.83|78.43|80.83|78.43|80.83|78.43|80.83|78.43|0
1650280280000|2022-04-18 11:11:20|80.92|78.52|80.96|78.56|81.1|78.7|80.92|78.52|0
1650280290000|2022-04-18 11:11:30|80.92|78.52|81.1|78.7|81.1|78.7|80.92|78.52|0
1650280310000|2022-04-18 11:11:50|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1650280320000|2022-04-18 11:12:00|81.33|78.93|81.7|79.3|81.7|79.3|81.29|78.89|0
1650280330000|2022-04-18 11:12:10|81.84|79.44|81.94|79.54|81.94|79.54|81.84|79.44|0
1650280340000|2022-04-18 11:12:20|81.84|79.44|81.84|79.44|81.84|79.44|81.84|79.44|0
1650280350000|2022-04-18 11:12:30|82.03|79.63|82.03|79.63|82.12|79.72|82.03|79.63|0
1650280360000|2022-04-18 11:12:40|81.94|79.54|81.75|79.35|81.94|79.54|81.75|79.35|0
1650280370000|2022-04-18 11:12:50|81.84|79.44|81.94|79.54|81.94|79.54|81.84|79.44|0
1650280380000|2022-04-18 11:13:00|81.89|79.49|81.89|79.49|81.89|79.49|81.89|79.49|0
1650280390000|2022-04-18 11:13:10|81.94|79.54|82.12|79.72|82.12|79.72|81.94|79.54|0
1650280400000|2022-04-18 11:13:20|82.03|79.63|82.03|79.63|82.03|79.63|81.94|79.54|0
1650280410000|2022-04-18 11:13:30|81.94|79.54|82.12|79.72|82.12|79.72|81.94|79.54|0
1650280420000|2022-04-18 11:13:40|82.07|79.67|82.12|79.72|82.22|79.82|82.07|79.67|0
1650280430000|2022-04-18 11:13:50|82.26|79.86|82.22|79.82|82.26|79.86|82.22|79.82|0
1650280440000|2022-04-18 11:14:00|82.31|79.91|82.07|79.67|82.31|79.91|82.03|79.63|0
1650280450000|2022-04-18 11:14:10|82.03|79.63|81.94|79.54|82.03|79.63|81.94|79.54|0
1650280460000|2022-04-18 11:14:20|81.98|79.58|81.98|79.58|81.98|79.58|81.98|79.58|0
1650280470000|2022-04-18 11:14:30|82.03|79.63|82.03|79.63|82.12|79.72|82.03|79.63|0
1650280480000|2022-04-18 11:14:40|82.07|79.67|81.94|79.54|82.07|79.67|81.94|79.54|0
1650280490000|2022-04-18 11:14:50|82.07|79.67|82.12|79.72|82.12|79.72|82.03|79.63|0
1650280500000|2022-04-18 11:15:00|82.17|79.77|82.31|79.91|82.31|79.91|82.17|79.77|0
1650280520000|2022-04-18 11:15:20|82.59|80.19|82.68|80.28|82.68|80.28|82.59|80.19|0
1650280530000|2022-04-18 11:15:30|82.5|80.1|82.59|80.19|82.59|80.19|82.5|80.1|0
1650280540000|2022-04-18 11:15:40|82.5|80.1|82.59|80.19|82.59|80.19|82.5|80.1|0
1650280550000|2022-04-18 11:15:50|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1650280560000|2022-04-18 11:16:00|82.59|80.19|82.63|80.23|82.63|80.23|82.59|80.19|0
1650280570000|2022-04-18 11:16:10|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1650280580000|2022-04-18 11:16:20|82.4|80|82.31|79.91|82.4|80|82.31|79.91|0
1650280590000|2022-04-18 11:16:30|82.35|79.95|82.12|79.72|82.4|80|82.12|79.72|0
1650280610000|2022-04-18 11:16:50|81.93|79.53|81.93|79.53|81.93|79.53|81.84|79.44|0
1650280620000|2022-04-18 11:17:00|82.03|79.63|82.12|79.72|82.12|79.72|81.98|79.58|0
1650280630000|2022-04-18 11:17:10|82.03|79.63|82.03|79.63|82.12|79.72|82.03|79.63|0
1650280640000|2022-04-18 11:17:20|81.98|79.58|82.03|79.63|82.03|79.63|81.98|79.58|0
1650280650000|2022-04-18 11:17:30|81.93|79.53|82.03|79.63|82.03|79.63|81.93|79.53|0
1650280660000|2022-04-18 11:17:40|82.12|79.72|82.26|79.86|82.26|79.86|82.12|79.72|0
1650280670000|2022-04-18 11:17:50|82.31|79.91|82.49|80.09|82.49|80.09|82.31|79.91|0
1650280690000|2022-04-18 11:18:10|82.59|80.19|82.54|80.14|82.59|80.19|82.54|80.14|0
1650280700000|2022-04-18 11:18:20|82.49|80.09|82.49|80.09|82.49|80.09|82.49|80.09|0
1650280710000|2022-04-18 11:18:30|82.44|80.04|82.4|80|82.44|80.04|82.4|80|0
1650280720000|2022-04-18 11:18:40|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1650280730000|2022-04-18 11:18:50|82.63|80.23|82.73|80.33|82.73|80.33|82.63|80.23|0
1650280740000|2022-04-18 11:19:00|82.77|80.37|82.68|80.28|82.77|80.37|82.63|80.23|0
1650280770000|2022-04-18 11:19:30|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1650280780000|2022-04-18 11:19:40|82.54|80.14|82.49|80.09|82.59|80.19|82.49|80.09|0
1650280790000|2022-04-18 11:19:50|82.54|80.14|82.49|80.09|82.54|80.14|82.49|80.09|0
1650280800000|2022-04-18 11:20:00|82.4|80|82.44|80.04|82.44|80.04|82.4|80|0
1650280810000|2022-04-18 11:20:10|82.49|80.09|82.3|79.9|82.59|80.19|82.3|79.9|0
1650280820000|2022-04-18 11:20:20|82.16|79.76|82.12|79.72|82.16|79.76|82.12|79.72|0
1650280860000|2022-04-18 11:21:00|82.07|79.67|82.07|79.67|82.07|79.67|82.07|79.67|0
1650280870000|2022-04-18 11:21:10|82.02|79.62|82.02|79.62|82.02|79.62|81.93|79.53|0
1650280880000|2022-04-18 11:21:20|82.21|79.81|82.21|79.81|82.21|79.81|82.21|79.81|0
1650280890000|2022-04-18 11:21:30|82.4|80|82.3|79.9|82.4|80|82.3|79.9|0
1650280900000|2022-04-18 11:21:40|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1650280910000|2022-04-18 11:21:50|82.21|79.81|82.21|79.81|82.21|79.81|82.21|79.81|0
1650280920000|2022-04-18 11:22:00|82.16|79.76|82.16|79.76|82.16|79.76|82.16|79.76|0
1650280930000|2022-04-18 11:22:10|82.21|79.81|82.21|79.81|82.21|79.81|82.21|79.81|0
1650280940000|2022-04-18 11:22:20|82.12|79.72|81.93|79.53|82.12|79.72|81.93|79.53|0
1650280950000|2022-04-18 11:22:30|82.02|79.62|81.97|79.57|82.02|79.62|81.97|79.57|0
1650280960000|2022-04-18 11:22:40|81.93|79.53|81.88|79.48|81.93|79.53|81.88|79.48|0
1650280970000|2022-04-18 11:22:50|81.93|79.53|81.93|79.53|81.93|79.53|81.93|79.53|0
1650280980000|2022-04-18 11:23:00|81.97|79.57|81.97|79.57|81.97|79.57|81.93|79.53|0
1650280990000|2022-04-18 11:23:10|81.93|79.53|81.93|79.53|81.93|79.53|81.93|79.53|0
1650281010000|2022-04-18 11:23:30|81.88|79.48|81.93|79.53|81.93|79.53|81.88|79.48|0
1650281040000|2022-04-18 11:24:00|81.97|79.57|81.93|79.53|81.97|79.57|81.93|79.53|0
1650281050000|2022-04-18 11:24:10|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1650281060000|2022-04-18 11:24:20|81.93|79.53|81.97|79.57|81.97|79.57|81.93|79.53|0
1650281070000|2022-04-18 11:24:30|81.93|79.53|81.84|79.44|81.93|79.53|81.84|79.44|0
1650281080000|2022-04-18 11:24:40|81.74|79.34|81.84|79.44|81.84|79.44|81.74|79.34|0
1650281100000|2022-04-18 11:25:00|81.88|79.48|81.84|79.44|81.88|79.48|81.84|79.44|0
1650281130000|2022-04-18 11:25:30|81.83|79.43|81.83|79.43|81.88|79.48|81.83|79.43|0
1650281140000|2022-04-18 11:25:40|81.93|79.53|81.93|79.53|81.93|79.53|81.93|79.53|0
1650281150000|2022-04-18 11:25:50|81.88|79.48|81.83|79.43|81.88|79.48|81.83|79.43|0
1650281160000|2022-04-18 11:26:00|81.88|79.48|81.93|79.53|81.93|79.53|81.83|79.43|0
1650281170000|2022-04-18 11:26:10|81.88|79.48|81.93|79.53|81.93|79.53|81.88|79.48|0
1650281180000|2022-04-18 11:26:20|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1650281190000|2022-04-18 11:26:30|81.93|79.53|81.74|79.34|81.93|79.53|81.74|79.34|0
1650281200000|2022-04-18 11:26:40|81.56|79.16|81.65|79.25|81.65|79.25|81.56|79.16|0
1650281220000|2022-04-18 11:27:00|81.56|79.16|81.55|79.15|81.56|79.16|81.55|79.15|0
1650281270000|2022-04-18 11:27:50|81.46|79.06|81.55|79.15|81.55|79.15|81.46|79.06|0
1650281280000|2022-04-18 11:28:00|81.51|79.11|81.51|79.11|81.51|79.11|81.51|79.11|0
1650281290000|2022-04-18 11:28:10|81.55|79.15|81.46|79.06|81.55|79.15|81.46|79.06|0
1650281300000|2022-04-18 11:28:20|81.51|79.11|81.65|79.25|81.65|79.25|81.51|79.11|0
1650281310000|2022-04-18 11:28:30|81.69|79.29|81.74|79.34|81.74|79.34|81.69|79.29|0
1650281320000|2022-04-18 11:28:40|81.65|79.25|81.65|79.25|81.65|79.25|81.65|79.25|0
1650281340000|2022-04-18 11:29:00|81.74|79.34|81.74|79.34|81.74|79.34|81.74|79.34|0
1650281350000|2022-04-18 11:29:10|81.55|79.15|81.55|79.15|81.55|79.15|81.55|79.15|0
1650281360000|2022-04-18 11:29:20|81.69|79.29|81.69|79.29|81.69|79.29|81.69|79.29|0
1650281370000|2022-04-18 11:29:30|81.65|79.25|81.65|79.25|81.65|79.25|81.65|79.25|0
1650281380000|2022-04-18 11:29:40|81.74|79.34|81.74|79.34|81.74|79.34|81.74|79.34|0
1650281390000|2022-04-18 11:29:50|81.69|79.29|81.65|79.25|81.69|79.29|81.65|79.25|0
1650281400000|2022-04-18 11:30:00|81.69|79.29|81.83|79.43|81.83|79.43|81.69|79.29|0
1650281410000|2022-04-18 11:30:10|81.88|79.48|81.92|79.52|81.92|79.52|81.83|79.43|0
1650281450000|2022-04-18 11:30:50|81.88|79.48|81.88|79.48|81.88|79.48|81.83|79.43|0
1650281460000|2022-04-18 11:31:00|81.83|79.43|81.64|79.24|81.83|79.43|81.64|79.24|0
1650281500000|2022-04-18 11:31:40|81.74|79.34|81.69|79.29|81.74|79.34|81.69|79.29|0
1650281510000|2022-04-18 11:31:50|81.6|79.2|81.6|79.2|81.6|79.2|81.55|79.15|0
1650281520000|2022-04-18 11:32:00|81.55|79.15|81.55|79.15|81.64|79.24|81.55|79.15|0
1650281530000|2022-04-18 11:32:10|81.46|79.06|81.5|79.1|81.5|79.1|81.46|79.06|0
1650281540000|2022-04-18 11:32:20|81.46|79.06|81.55|79.15|81.55|79.15|81.46|79.06|0
1650281550000|2022-04-18 11:32:30|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1650281560000|2022-04-18 11:32:40|81.41|79.01|81.46|79.06|81.46|79.06|81.41|79.01|0
1650281570000|2022-04-18 11:32:50|81.5|79.1|81.46|79.06|81.5|79.1|81.46|79.06|0
1650281580000|2022-04-18 11:33:00|81.37|78.97|81.41|79.01|81.46|79.06|81.37|78.97|0
1650281590000|2022-04-18 11:33:10|81.46|79.06|81.55|79.15|81.55|79.15|81.46|79.06|0
1650281600000|2022-04-18 11:33:20|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1650281620000|2022-04-18 11:33:40|81.41|79.01|81.36|78.96|81.41|79.01|81.36|78.96|0
1650281630000|2022-04-18 11:33:50|81.55|79.15|81.46|79.06|81.55|79.15|81.46|79.06|0
1650281640000|2022-04-18 11:34:00|81.55|79.15|81.55|79.15|81.59|79.19|81.55|79.15|0
1650281650000|2022-04-18 11:34:10|81.59|79.19|81.64|79.24|81.64|79.24|81.59|79.19|0
1650281660000|2022-04-18 11:34:20|81.74|79.34|81.74|79.34|81.74|79.34|81.74|79.34|0
1650281670000|2022-04-18 11:34:30|81.64|79.24|81.74|79.34|81.74|79.34|81.64|79.24|0
1650281700000|2022-04-18 11:35:00|81.64|79.24|81.55|79.15|81.64|79.24|81.55|79.15|0
1650281720000|2022-04-18 11:35:20|81.46|79.06|81.46|79.06|81.46|79.06|81.46|79.06|0
1650281730000|2022-04-18 11:35:30|81.55|79.15|81.55|79.15|81.55|79.15|81.55|79.15|0
1650281760000|2022-04-18 11:36:00|81.5|79.1|81.46|79.06|81.5|79.1|81.46|79.06|0
1650281780000|2022-04-18 11:36:20|81.36|78.96|81.36|78.96|81.36|78.96|81.36|78.96|0
1650281830000|2022-04-18 11:37:10|81.27|78.87|81.18|78.78|81.27|78.87|81.18|78.78|0
1650281840000|2022-04-18 11:37:20|81.27|78.87|81.27|78.87|81.27|78.87|81.27|78.87|0
1650281850000|2022-04-18 11:37:30|81.18|78.78|81.27|78.87|81.27|78.87|81.18|78.78|0
1650281860000|2022-04-18 11:37:40|81.22|78.82|81.18|78.78|81.22|78.82|81.18|78.78|0
1650281870000|2022-04-18 11:37:50|81.13|78.73|81.08|78.68|81.13|78.73|81.08|78.68|0
1650281880000|2022-04-18 11:38:00|81.04|78.64|81.08|78.68|81.08|78.68|80.99|78.59|0
1650281890000|2022-04-18 11:38:10|80.99|78.59|80.99|78.59|81.04|78.64|80.99|78.59|0
1650281900000|2022-04-18 11:38:20|81.08|78.68|80.99|78.59|81.08|78.68|80.99|78.59|0
1650281930000|2022-04-18 11:38:50|80.94|78.54|80.94|78.54|80.94|78.54|80.94|78.54|0
1650281940000|2022-04-18 11:39:00|80.9|78.5|80.9|78.5|80.9|78.5|80.81|78.41|0
1650281950000|2022-04-18 11:39:10|80.99|78.59|80.99|78.59|80.99|78.59|80.99|78.59|0
1650281970000|2022-04-18 11:39:30|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1650281990000|2022-04-18 11:39:50|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1650282020000|2022-04-18 11:40:20|80.81|78.41|80.8|78.4|80.81|78.41|80.8|78.4|0
1650282030000|2022-04-18 11:40:30|80.76|78.36|80.62|78.22|80.76|78.36|80.62|78.22|0
1650282040000|2022-04-18 11:40:40|80.71|78.31|80.8|78.4|80.8|78.4|80.71|78.31|0
1650282050000|2022-04-18 11:40:50|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1650282060000|2022-04-18 11:41:00|80.62|78.22|80.62|78.22|80.66|78.26|80.62|78.22|0
1650282070000|2022-04-18 11:41:10|80.53|78.13|80.34|77.94|80.53|78.13|80.34|77.94|0
1650282090000|2022-04-18 11:41:30|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650282100000|2022-04-18 11:41:40|80.62|78.22|80.44|78.04|80.62|78.22|80.44|78.04|0
1650282110000|2022-04-18 11:41:50|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650282120000|2022-04-18 11:42:00|80.44|78.04|80.34|77.94|80.53|78.13|80.34|77.94|0
1650282130000|2022-04-18 11:42:10|80.25|77.85|80.34|77.94|80.34|77.94|80.25|77.85|0
1650282150000|2022-04-18 11:42:30|80.44|78.04|80.39|77.99|80.44|78.04|80.39|77.99|0
1650282160000|2022-04-18 11:42:40|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650282170000|2022-04-18 11:42:50|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650282190000|2022-04-18 11:43:10|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650282220000|2022-04-18 11:43:40|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1650282260000|2022-04-18 11:44:20|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650282270000|2022-04-18 11:44:30|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650282280000|2022-04-18 11:44:40|80.8|78.4|80.85|78.45|80.85|78.45|80.8|78.4|0
1650282290000|2022-04-18 11:44:50|80.89|78.49|80.99|78.59|80.99|78.59|80.89|78.49|0
1650282330000|2022-04-18 11:45:30|80.89|78.49|80.89|78.49|80.89|78.49|80.89|78.49|0
1650282350000|2022-04-18 11:45:50|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1650282360000|2022-04-18 11:46:00|80.8|78.4|80.8|78.4|80.8|78.4|80.75|78.35|0
1650282380000|2022-04-18 11:46:20|80.71|78.31|80.71|78.31|80.71|78.31|80.71|78.31|0
1650282390000|2022-04-18 11:46:30|80.66|78.26|80.71|78.31|80.71|78.31|80.66|78.26|0
1650282420000|2022-04-18 11:47:00|80.66|78.26|80.62|78.22|80.66|78.26|80.62|78.22|0
1650282430000|2022-04-18 11:47:10|80.57|78.17|80.52|78.12|80.62|78.22|80.52|78.12|0
1650282440000|2022-04-18 11:47:20|80.62|78.22|80.52|78.12|80.62|78.22|80.52|78.12|0
1650282450000|2022-04-18 11:47:30|80.62|78.22|80.57|78.17|80.62|78.22|80.57|78.17|0
1650282460000|2022-04-18 11:47:40|80.62|78.22|80.62|78.22|80.62|78.22|80.62|78.22|0
1650282480000|2022-04-18 11:48:00|80.52|78.12|80.52|78.12|80.52|78.12|80.52|78.12|0
1650282530000|2022-04-18 11:48:50|80.47|78.07|80.47|78.07|80.47|78.07|80.47|78.07|0
1650282540000|2022-04-18 11:49:00|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650282550000|2022-04-18 11:49:10|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1650282580000|2022-04-18 11:49:40|80.38|77.98|80.25|77.85|80.38|77.98|80.25|77.85|0
1650282590000|2022-04-18 11:49:50|80.29|77.89|80.25|77.85|80.29|77.89|80.2|77.8|0
1650282600000|2022-04-18 11:50:00|80.15|77.75|80.25|77.85|80.25|77.85|80.15|77.75|0
1650282610000|2022-04-18 11:50:10|80.2|77.8|80.15|77.75|80.2|77.8|80.15|77.75|0
1650282640000|2022-04-18 11:50:40|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650282660000|2022-04-18 11:51:00|80.15|77.75|80.11|77.71|80.15|77.75|80.06|77.66|0
1650282670000|2022-04-18 11:51:10|80.06|77.66|80.24|77.84|80.24|77.84|80.06|77.66|0
1650282680000|2022-04-18 11:51:20|80.29|77.89|80.24|77.84|80.29|77.89|80.24|77.84|0
1650282690000|2022-04-18 11:51:30|80.29|77.89|80.43|78.03|80.43|78.03|80.29|77.89|0
1650282700000|2022-04-18 11:51:40|80.38|77.98|80.43|78.03|80.43|78.03|80.38|77.98|0
1650282720000|2022-04-18 11:52:00|80.34|77.94|80.15|77.75|80.34|77.94|80.15|77.75|0
1650282730000|2022-04-18 11:52:10|80.2|77.8|80.15|77.75|80.2|77.8|80.15|77.75|0
1650282740000|2022-04-18 11:52:20|80.2|77.8|80.06|77.66|80.2|77.8|80.06|77.66|0
1650282750000|2022-04-18 11:52:30|79.97|77.57|79.97|77.57|79.97|77.57|79.88|77.48|0
1650282760000|2022-04-18 11:52:40|79.88|77.48|79.97|77.57|79.97|77.57|79.79|77.39|0
1650282770000|2022-04-18 11:52:50|80.01|77.61|80.01|77.61|80.15|77.75|80.01|77.61|0
1650282780000|2022-04-18 11:53:00|80.06|77.66|79.97|77.57|80.06|77.66|79.97|77.57|0
1650282790000|2022-04-18 11:53:10|80.06|77.66|80.06|77.66|80.15|77.75|80.06|77.66|0
1650282800000|2022-04-18 11:53:20|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1650282820000|2022-04-18 11:53:40|80.06|77.66|80.06|77.66|80.06|77.66|80.06|77.66|0
1650282830000|2022-04-18 11:53:50|80.15|77.75|80.15|77.75|80.15|77.75|80.15|77.75|0
1650282840000|2022-04-18 11:54:00|80.24|77.84|80.24|77.84|80.33|77.93|80.2|77.8|0
1650282850000|2022-04-18 11:54:10|80.33|77.93|80.24|77.84|80.33|77.93|80.24|77.84|0
1650282860000|2022-04-18 11:54:20|80.33|77.93|80.15|77.75|80.33|77.93|80.15|77.75|0
1650282870000|2022-04-18 11:54:30|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1650282880000|2022-04-18 11:54:40|80.29|77.89|80.29|77.89|80.29|77.89|80.29|77.89|0
1650282890000|2022-04-18 11:54:50|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1650282900000|2022-04-18 11:55:00|80.29|77.89|79.88|77.48|80.29|77.89|79.88|77.48|0
1650282910000|2022-04-18 11:55:10|79.78|77.38|79.78|77.38|79.78|77.38|79.78|77.38|0
1650282930000|2022-04-18 11:55:30|79.74|77.34|79.69|77.29|79.88|77.48|79.69|77.29|0
1650282940000|2022-04-18 11:55:40|79.88|77.48|79.78|77.38|79.88|77.48|79.78|77.38|0
1650282950000|2022-04-18 11:55:50|79.83|77.43|79.87|77.47|79.87|77.47|79.83|77.43|0
1650282970000|2022-04-18 11:56:10|79.64|77.24|79.64|77.24|79.64|77.24|79.64|77.24|0
1650282980000|2022-04-18 11:56:20|79.69|77.29|79.69|77.29|79.69|77.29|79.6|77.2|0
1650282990000|2022-04-18 11:56:30|79.74|77.34|79.74|77.34|79.74|77.34|79.74|77.34|0
1650283000000|2022-04-18 11:56:40|79.69|77.29|79.74|77.34|79.74|77.34|79.69|77.29|0
1650283010000|2022-04-18 11:56:50|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1650283020000|2022-04-18 11:57:00|79.97|77.57|79.87|77.47|79.97|77.57|79.87|77.47|0
1650283030000|2022-04-18 11:57:10|79.78|77.38|79.78|77.38|79.78|77.38|79.78|77.38|0
1650283070000|2022-04-18 11:57:50|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1650283080000|2022-04-18 11:58:00|79.92|77.52|79.96|77.56|79.96|77.56|79.92|77.52|0
1650283090000|2022-04-18 11:58:10|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1650283120000|2022-04-18 11:58:40|79.83|77.43|79.78|77.38|79.83|77.43|79.78|77.38|0
1650283130000|2022-04-18 11:58:50|79.69|77.29|79.64|77.24|79.69|77.29|79.64|77.24|0
1650283140000|2022-04-18 11:59:00|79.69|77.29|79.69|77.29|79.69|77.29|79.69|77.29|0
1650283150000|2022-04-18 11:59:10|79.64|77.24|79.64|77.24|79.69|77.29|79.64|77.24|0
1650283160000|2022-04-18 11:59:20|79.69|77.29|79.69|77.29|79.69|77.29|79.69|77.29|0
1650283170000|2022-04-18 11:59:30|79.64|77.24|79.69|77.29|79.73|77.33|79.64|77.24|0
1650283180000|2022-04-18 11:59:40|79.78|77.38|79.87|77.47|79.87|77.47|79.78|77.38|0
1650283200000|2022-04-18 12:00:00|79.96|77.56|79.78|77.38|80.06|77.66|79.78|77.38|0
1650283210000|2022-04-18 12:00:10|79.69|77.29|79.69|77.29|79.69|77.29|79.69|77.29|0
1650283220000|2022-04-18 12:00:20|79.78|77.38|79.82|77.42|79.82|77.42|79.78|77.38|0
1650283230000|2022-04-18 12:00:30|79.78|77.38|79.82|77.42|79.82|77.42|79.78|77.38|0
1650283240000|2022-04-18 12:00:40|79.87|77.47|80.01|77.61|80.01|77.61|79.87|77.47|0
1650283250000|2022-04-18 12:00:50|79.96|77.56|80.05|77.65|80.05|77.65|79.96|77.56|0
1650283260000|2022-04-18 12:01:00|79.96|77.56|80.05|77.65|80.05|77.65|79.96|77.56|0
1650283280000|2022-04-18 12:01:20|79.96|77.56|80.05|77.65|80.05|77.65|79.96|77.56|0
1650283310000|2022-04-18 12:01:50|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1650283320000|2022-04-18 12:02:00|80.05|77.65|79.96|77.56|80.05|77.65|79.96|77.56|0
1650283330000|2022-04-18 12:02:10|80.05|77.65|80.24|77.84|80.24|77.84|80.05|77.65|0
1650283340000|2022-04-18 12:02:20|80.33|77.93|80.51|78.11|80.51|78.11|80.33|77.93|0
1650283350000|2022-04-18 12:02:30|80.56|78.16|80.51|78.11|80.56|78.16|80.51|78.11|0
1650283360000|2022-04-18 12:02:40|80.6|78.2|80.51|78.11|80.6|78.2|80.51|78.11|0
1650283380000|2022-04-18 12:03:00|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1650283390000|2022-04-18 12:03:10|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1650283400000|2022-04-18 12:03:20|80.14|77.74|80.19|77.79|80.24|77.84|80.14|77.74|0
1650283410000|2022-04-18 12:03:30|80.24|77.84|80.24|77.84|80.24|77.84|80.24|77.84|0
1650283440000|2022-04-18 12:04:00|80.14|77.74|80.24|77.84|80.24|77.84|80.14|77.74|0
1650283450000|2022-04-18 12:04:10|80.14|77.74|80.19|77.79|80.19|77.79|80.14|77.74|0
1650283460000|2022-04-18 12:04:20|80.14|77.74|80.24|77.84|80.24|77.84|80.14|77.74|0
1650283480000|2022-04-18 12:04:40|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1650283490000|2022-04-18 12:04:50|80.42|78.02|80.37|77.97|80.42|78.02|80.33|77.93|0
1650283500000|2022-04-18 12:05:00|80.33|77.93|80.24|77.84|80.42|78.02|80.24|77.84|0
1650283510000|2022-04-18 12:05:10|80.28|77.88|80.33|77.93|80.33|77.93|80.24|77.84|0
1650283550000|2022-04-18 12:05:50|80.42|78.02|80.42|78.02|80.42|78.02|80.42|78.02|0
1650283560000|2022-04-18 12:06:00|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1650283580000|2022-04-18 12:06:20|80.55|78.15|80.69|78.29|80.69|78.29|80.55|78.15|0
1650283590000|2022-04-18 12:06:30|80.74|78.34|80.74|78.34|80.74|78.34|80.69|78.29|0
1650283600000|2022-04-18 12:06:40|80.79|78.39|80.69|78.29|80.79|78.39|80.6|78.2|0
1650283620000|2022-04-18 12:07:00|80.74|78.34|80.69|78.29|80.74|78.34|80.69|78.29|0
1650283630000|2022-04-18 12:07:10|80.74|78.34|80.6|78.2|80.74|78.34|80.6|78.2|0
1650283640000|2022-04-18 12:07:20|80.69|78.29|80.69|78.29|80.69|78.29|80.65|78.25|0
1650283650000|2022-04-18 12:07:30|80.6|78.2|80.69|78.29|80.69|78.29|80.6|78.2|0
1650283660000|2022-04-18 12:07:40|80.6|78.2|80.6|78.2|80.6|78.2|80.6|78.2|0
1650283670000|2022-04-18 12:07:50|80.65|78.25|80.6|78.2|80.65|78.25|80.6|78.2|0
1650283680000|2022-04-18 12:08:00|80.65|78.25|80.23|77.83|80.65|78.25|80.23|77.83|0
1650283690000|2022-04-18 12:08:10|80.19|77.79|80.14|77.74|80.23|77.83|80.14|77.74|0
1650283700000|2022-04-18 12:08:20|80.23|77.83|80.05|77.65|80.23|77.83|80.05|77.65|0
1650283710000|2022-04-18 12:08:30|79.87|77.47|79.77|77.37|79.87|77.47|79.68|77.28|0
1650283720000|2022-04-18 12:08:40|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650283730000|2022-04-18 12:08:50|79.59|77.19|79.64|77.24|79.64|77.24|79.59|77.19|0
1650283740000|2022-04-18 12:09:00|79.5|77.1|79.59|77.19|79.59|77.19|79.5|77.1|0
1650283750000|2022-04-18 12:09:10|79.68|77.28|79.73|77.33|79.77|77.37|79.68|77.28|0
1650283760000|2022-04-18 12:09:20|79.68|77.28|79.73|77.33|79.77|77.37|79.68|77.28|0
1650283770000|2022-04-18 12:09:30|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650283780000|2022-04-18 12:09:40|79.87|77.47|79.82|77.42|79.96|77.56|79.82|77.42|0
1650283790000|2022-04-18 12:09:50|79.77|77.37|79.82|77.42|79.82|77.42|79.77|77.37|0
1650283800000|2022-04-18 12:10:00|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650283810000|2022-04-18 12:10:10|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650283820000|2022-04-18 12:10:20|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650283840000|2022-04-18 12:10:40|79.73|77.33|79.96|77.56|79.96|77.56|79.73|77.33|0
1650283860000|2022-04-18 12:11:00|79.86|77.46|79.91|77.51|79.91|77.51|79.86|77.46|0
1650283870000|2022-04-18 12:11:10|79.86|77.46|79.68|77.28|79.86|77.46|79.68|77.28|0
1650283880000|2022-04-18 12:11:20|79.77|77.37|79.72|77.32|79.77|77.37|79.72|77.32|0
1650283890000|2022-04-18 12:11:30|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650283910000|2022-04-18 12:11:50|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650283920000|2022-04-18 12:12:00|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650283930000|2022-04-18 12:12:10|79.59|77.19|79.5|77.1|79.59|77.19|79.5|77.1|0
1650283940000|2022-04-18 12:12:20|79.59|77.19|79.5|77.1|79.59|77.19|79.41|77.01|0
1650283950000|2022-04-18 12:12:30|79.22|76.82|79.04|76.64|79.32|76.92|79.04|76.64|0
1650283960000|2022-04-18 12:12:40|79.13|76.73|79.13|76.73|79.13|76.73|79.13|76.73|0
1650283970000|2022-04-18 12:12:50|79.22|76.82|79.31|76.91|79.31|76.91|79.22|76.82|0
1650283980000|2022-04-18 12:13:00|79.22|76.82|79.22|76.82|79.22|76.82|79.22|76.82|0
1650283990000|2022-04-18 12:13:10|79.13|76.73|79.18|76.78|79.22|76.82|79.13|76.73|0
1650284000000|2022-04-18 12:13:20|79.22|76.82|79.31|76.91|79.31|76.91|79.22|76.82|0
1650284010000|2022-04-18 12:13:30|79.36|76.96|79.5|77.1|79.5|77.1|79.36|76.96|0
1650284020000|2022-04-18 12:13:40|79.45|77.05|79.45|77.05|79.5|77.1|79.41|77.01|0
1650284030000|2022-04-18 12:13:50|79.41|77.01|79.5|77.1|79.5|77.1|79.41|77.01|0
1650284040000|2022-04-18 12:14:00|79.41|77.01|79.41|77.01|79.41|77.01|79.41|77.01|0
1650284050000|2022-04-18 12:14:10|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650284060000|2022-04-18 12:14:20|79.27|76.87|79.31|76.91|79.31|76.91|79.27|76.87|0
1650284070000|2022-04-18 12:14:30|79.27|76.87|79.27|76.87|79.27|76.87|79.22|76.82|0
1650284080000|2022-04-18 12:14:40|79.22|76.82|79.18|76.78|79.22|76.82|79.18|76.78|0
1650284090000|2022-04-18 12:14:50|79.13|76.73|79.22|76.82|79.22|76.82|79.13|76.73|0
1650284100000|2022-04-18 12:15:00|79.31|76.91|79.22|76.82|79.31|76.91|79.22|76.82|0
1650284110000|2022-04-18 12:15:10|79.27|76.87|79.13|76.73|79.27|76.87|79.04|76.64|0
1650284130000|2022-04-18 12:15:30|79.08|76.68|79.04|76.64|79.13|76.73|79.04|76.64|0
1650284140000|2022-04-18 12:15:40|78.95|76.55|78.86|76.46|78.95|76.55|78.72|76.32|0
1650284150000|2022-04-18 12:15:50|79.04|76.64|78.77|76.37|79.04|76.64|78.77|76.37|0
1650284160000|2022-04-18 12:16:00|78.86|76.46|78.81|76.41|78.86|76.46|78.81|76.41|0
1650284170000|2022-04-18 12:16:10|78.86|76.46|78.95|76.55|78.95|76.55|78.86|76.46|0
1650284180000|2022-04-18 12:16:20|78.99|76.59|79.04|76.64|79.04|76.64|78.99|76.59|0
1650284190000|2022-04-18 12:16:30|79.13|76.73|79.22|76.82|79.22|76.82|79.13|76.73|0
1650284210000|2022-04-18 12:16:50|79.13|76.73|79.13|76.73|79.13|76.73|79.13|76.73|0
1650284220000|2022-04-18 12:17:00|79.17|76.77|79.22|76.82|79.22|76.82|79.17|76.77|0
1650284230000|2022-04-18 12:17:10|79.31|76.91|79.36|76.96|79.36|76.96|79.31|76.91|0
1650284240000|2022-04-18 12:17:20|79.4|77|79.49|77.09|79.49|77.09|79.4|77|0
1650284250000|2022-04-18 12:17:30|79.54|77.14|79.59|77.19|79.59|77.19|79.54|77.14|0
1650284270000|2022-04-18 12:17:50|79.63|77.23|79.77|77.37|79.77|77.37|79.63|77.23|0
1650284280000|2022-04-18 12:18:00|79.63|77.23|79.58|77.18|79.63|77.23|79.58|77.18|0
1650284290000|2022-04-18 12:18:10|79.68|77.28|79.63|77.23|79.68|77.28|79.63|77.23|0
1650284300000|2022-04-18 12:18:20|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650284310000|2022-04-18 12:18:30|79.72|77.32|79.72|77.32|79.72|77.32|79.68|77.28|0
1650284320000|2022-04-18 12:18:40|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650284330000|2022-04-18 12:18:50|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650284340000|2022-04-18 12:19:00|79.72|77.32|79.77|77.37|79.77|77.37|79.72|77.32|0
1650284350000|2022-04-18 12:19:10|79.72|77.32|79.58|77.18|79.72|77.32|79.58|77.18|0
1650284360000|2022-04-18 12:19:20|79.63|77.23|79.63|77.23|79.63|77.23|79.63|77.23|0
1650284370000|2022-04-18 12:19:30|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1650284380000|2022-04-18 12:19:40|79.54|77.14|79.49|77.09|79.54|77.14|79.49|77.09|0
1650284390000|2022-04-18 12:19:50|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1650284400000|2022-04-18 12:20:00|79.49|77.09|79.58|77.18|79.58|77.18|79.49|77.09|0
1650284410000|2022-04-18 12:20:10|79.49|77.09|79.58|77.18|79.67|77.27|79.49|77.09|0
1650284420000|2022-04-18 12:20:20|79.63|77.23|79.63|77.23|79.63|77.23|79.63|77.23|0
1650284430000|2022-04-18 12:20:30|79.58|77.18|79.67|77.27|79.67|77.27|79.58|77.18|0
1650284440000|2022-04-18 12:20:40|79.63|77.23|79.86|77.46|79.86|77.46|79.63|77.23|0
1650284450000|2022-04-18 12:20:50|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284460000|2022-04-18 12:21:00|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650284480000|2022-04-18 12:21:20|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1650284490000|2022-04-18 12:21:30|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284500000|2022-04-18 12:21:40|79.9|77.5|79.86|77.46|79.9|77.5|79.86|77.46|0
1650284540000|2022-04-18 12:22:20|79.9|77.5|79.9|77.5|79.95|77.55|79.9|77.5|0
1650284550000|2022-04-18 12:22:30|79.86|77.46|79.81|77.41|79.86|77.46|79.76|77.36|0
1650284560000|2022-04-18 12:22:40|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650284580000|2022-04-18 12:23:00|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284590000|2022-04-18 12:23:10|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650284600000|2022-04-18 12:23:20|79.95|77.55|79.95|77.55|79.99|77.59|79.95|77.55|0
1650284610000|2022-04-18 12:23:30|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650284620000|2022-04-18 12:23:40|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1650284630000|2022-04-18 12:23:50|79.95|77.55|80.04|77.64|80.04|77.64|79.95|77.55|0
1650284640000|2022-04-18 12:24:00|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284660000|2022-04-18 12:24:20|80.04|77.64|80.04|77.64|80.04|77.64|80.04|77.64|0
1650284680000|2022-04-18 12:24:40|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284690000|2022-04-18 12:24:50|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1650284700000|2022-04-18 12:25:00|79.76|77.36|79.85|77.45|79.85|77.45|79.76|77.36|0
1650284710000|2022-04-18 12:25:10|79.76|77.36|79.95|77.55|79.95|77.55|79.76|77.36|0
1650284720000|2022-04-18 12:25:20|80.04|77.64|80.04|77.64|80.04|77.64|80.04|77.64|0
1650284730000|2022-04-18 12:25:30|79.95|77.55|79.95|77.55|79.95|77.55|79.95|77.55|0
1650284750000|2022-04-18 12:25:50|79.99|77.59|79.99|77.59|80.04|77.64|79.95|77.55|0
1650284760000|2022-04-18 12:26:00|79.95|77.55|80.04|77.64|80.04|77.64|79.95|77.55|0
1650284770000|2022-04-18 12:26:10|79.95|77.55|80.04|77.64|80.04|77.64|79.94|77.54|0
1650284840000|2022-04-18 12:27:20|79.9|77.5|79.85|77.45|79.9|77.5|79.85|77.45|0
1650284850000|2022-04-18 12:27:30|79.94|77.54|79.94|77.54|80.04|77.64|79.94|77.54|0
1650284860000|2022-04-18 12:27:40|80.04|77.64|79.85|77.45|80.04|77.64|79.85|77.45|0
1650284870000|2022-04-18 12:27:50|79.94|77.54|80.04|77.64|80.04|77.64|79.94|77.54|0
1650284880000|2022-04-18 12:28:00|80.08|77.68|80.04|77.64|80.08|77.68|80.04|77.64|0
1650284890000|2022-04-18 12:28:10|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1650284900000|2022-04-18 12:28:20|80.17|77.77|80.17|77.77|80.17|77.77|80.17|77.77|0
1650284910000|2022-04-18 12:28:30|80.13|77.73|80.17|77.77|80.17|77.77|80.13|77.73|0
1650284920000|2022-04-18 12:28:40|80.13|77.73|80.13|77.73|80.17|77.77|80.13|77.73|0
1650284930000|2022-04-18 12:28:50|80.22|77.82|80.22|77.82|80.22|77.82|80.22|77.82|0
1650284940000|2022-04-18 12:29:00|80.31|77.91|80.31|77.91|80.31|77.91|80.31|77.91|0
1650284950000|2022-04-18 12:29:10|80.4|78|80.4|78|80.4|78|80.4|78|0
1650284960000|2022-04-18 12:29:20|80.49|78.09|80.4|78|80.49|78.09|80.4|78|0
1650284970000|2022-04-18 12:29:30|80.31|77.91|80.35|77.95|80.35|77.95|80.31|77.91|0
1650284980000|2022-04-18 12:29:40|80.31|77.91|80.35|77.95|80.35|77.95|80.31|77.91|0
1650284990000|2022-04-18 12:29:50|80.31|77.91|80.35|77.95|80.35|77.95|80.31|77.91|0
1650285000000|2022-04-18 12:30:00|80.4|78|80.31|77.91|80.4|78|80.31|77.91|0
1650285010000|2022-04-18 12:30:10|80.4|78|80.49|78.09|80.49|78.09|80.4|78|0
1650285020000|2022-04-18 12:30:20|80.4|78|80.22|77.82|80.4|78|80.22|77.82|0
1650285030000|2022-04-18 12:30:30|80.13|77.73|80.03|77.63|80.13|77.73|80.03|77.63|0
1650285040000|2022-04-18 12:30:40|80.13|77.73|80.13|77.73|80.13|77.73|80.13|77.73|0
1650285050000|2022-04-18 12:30:50|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1650285060000|2022-04-18 12:31:00|79.94|77.54|80.08|77.68|80.08|77.68|79.94|77.54|0
1650285070000|2022-04-18 12:31:10|80.12|77.72|79.94|77.54|80.12|77.72|79.94|77.54|0
1650285090000|2022-04-18 12:31:30|79.99|77.59|79.99|77.59|79.99|77.59|79.99|77.59|0
1650285100000|2022-04-18 12:31:40|80.03|77.63|80.31|77.91|80.31|77.91|80.03|77.63|0
1650285110000|2022-04-18 12:31:50|80.35|77.95|80.31|77.91|80.35|77.95|80.26|77.86|0
1650285120000|2022-04-18 12:32:00|80.22|77.82|80.03|77.63|80.22|77.82|80.03|77.63|0
1650285130000|2022-04-18 12:32:10|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1650285140000|2022-04-18 12:32:20|79.76|77.36|79.67|77.27|79.76|77.36|79.67|77.27|0
1650285150000|2022-04-18 12:32:30|79.71|77.31|79.67|77.27|79.71|77.31|79.67|77.27|0
1650285170000|2022-04-18 12:32:50|79.62|77.22|79.67|77.27|79.67|77.27|79.62|77.22|0
1650285180000|2022-04-18 12:33:00|79.76|77.36|79.76|77.36|79.8|77.4|79.76|77.36|0
1650285190000|2022-04-18 12:33:10|79.85|77.45|79.85|77.45|79.85|77.45|79.85|77.45|0
1650285200000|2022-04-18 12:33:20|79.89|77.49|79.98|77.58|79.98|77.58|79.89|77.49|0
1650285210000|2022-04-18 12:33:30|80.03|77.63|79.76|77.36|80.03|77.63|79.76|77.36|0
1650285220000|2022-04-18 12:33:40|79.8|77.4|79.89|77.49|79.89|77.49|79.8|77.4|0
1650285230000|2022-04-18 12:33:50|79.94|77.54|79.94|77.54|79.94|77.54|79.94|77.54|0
1650285240000|2022-04-18 12:34:00|79.85|77.45|80.03|77.63|80.12|77.72|79.85|77.45|0
1650285260000|2022-04-18 12:34:20|79.94|77.54|79.89|77.49|79.94|77.54|79.89|77.49|0
1650285270000|2022-04-18 12:34:30|80.03|77.63|80.03|77.63|80.03|77.63|80.03|77.63|0
1650285290000|2022-04-18 12:34:50|80.07|77.67|80.12|77.72|80.12|77.72|80.07|77.67|0
1650285300000|2022-04-18 12:35:00|80.21|77.81|80.49|78.09|80.49|78.09|80.21|77.81|0
1650285310000|2022-04-18 12:35:10|80.67|78.27|81.41|79.01|81.41|79.01|80.67|78.27|0
1650285320000|2022-04-18 12:35:20|81.32|78.92|81.41|79.01|81.41|79.01|81.32|78.92|0
1650285330000|2022-04-18 12:35:30|81.51|79.11|81.14|78.74|81.55|79.15|81.14|78.74|0
1650285340000|2022-04-18 12:35:40|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1650285350000|2022-04-18 12:35:50|81.32|78.92|81.32|78.92|81.41|79.01|81.32|78.92|0
1650285360000|2022-04-18 12:36:00|81.41|79.01|81.46|79.06|81.6|79.2|81.41|79.01|0
1650285370000|2022-04-18 12:36:10|81.41|79.01|81.41|79.01|81.46|79.06|81.41|79.01|0
1650285380000|2022-04-18 12:36:20|81.32|78.92|81.23|78.83|81.32|78.92|81.13|78.73|0
1650285410000|2022-04-18 12:36:50|81.18|78.78|81.04|78.64|81.18|78.78|81.04|78.64|0
1650285420000|2022-04-18 12:37:00|81.13|78.73|81.13|78.73|81.13|78.73|81.04|78.64|0
1650285430000|2022-04-18 12:37:10|81.04|78.64|81.23|78.83|81.23|78.83|81.04|78.64|0
1650285440000|2022-04-18 12:37:20|81.18|78.78|81.23|78.83|81.23|78.83|81.18|78.78|0
1650285450000|2022-04-18 12:37:30|81.13|78.73|81.04|78.64|81.13|78.73|81.04|78.64|0
1650285460000|2022-04-18 12:37:40|81.09|78.69|80.99|78.59|81.09|78.69|80.99|78.59|0
1650285470000|2022-04-18 12:37:50|81.04|78.64|81.04|78.64|81.04|78.64|81.04|78.64|0
1650285480000|2022-04-18 12:38:00|80.99|78.59|81.13|78.73|81.13|78.73|80.99|78.59|0
1650285490000|2022-04-18 12:38:10|81.18|78.78|81.13|78.73|81.23|78.83|81.13|78.73|0
1650285500000|2022-04-18 12:38:20|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1650285510000|2022-04-18 12:38:30|81.32|78.92|81.41|79.01|81.41|79.01|81.32|78.92|0
1650285520000|2022-04-18 12:38:40|81.5|79.1|81.41|79.01|81.5|79.1|81.41|79.01|0
1650285530000|2022-04-18 12:38:50|81.5|79.1|81.41|79.01|81.5|79.1|81.41|79.01|0
1650285540000|2022-04-18 12:39:00|81.46|79.06|81.41|79.01|81.5|79.1|81.41|79.01|0
1650285550000|2022-04-18 12:39:10|81.5|79.1|81.41|79.01|81.5|79.1|81.41|79.01|0
1650285560000|2022-04-18 12:39:20|81.32|78.92|81.41|79.01|81.41|79.01|81.32|78.92|0
1650285570000|2022-04-18 12:39:30|81.45|79.05|81.45|79.05|81.45|79.05|81.45|79.05|0
1650285580000|2022-04-18 12:39:40|81.5|79.1|81.22|78.82|81.5|79.1|81.22|78.82|0
1650285590000|2022-04-18 12:39:50|81.18|78.78|81.18|78.78|81.22|78.82|81.18|78.78|0
1650285600000|2022-04-18 12:40:00|81.22|78.82|81.32|78.92|81.32|78.92|81.22|78.82|0
1650285610000|2022-04-18 12:40:10|81.27|78.87|81.27|78.87|81.32|78.92|81.27|78.87|0
1650285620000|2022-04-18 12:40:20|81.32|78.92|81.22|78.82|81.32|78.92|81.22|78.82|0
1650285630000|2022-04-18 12:40:30|81.18|78.78|81.13|78.73|81.18|78.78|81.13|78.73|0
1650285640000|2022-04-18 12:40:40|81.04|78.64|81.13|78.73|81.13|78.73|81.04|78.64|0
1650285650000|2022-04-18 12:40:50|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1650285660000|2022-04-18 12:41:00|81.04|78.64|81.13|78.73|81.13|78.73|81.04|78.64|0
1650285670000|2022-04-18 12:41:10|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1650285680000|2022-04-18 12:41:20|81.13|78.73|81.22|78.82|81.22|78.82|81.13|78.73|0
1650285690000|2022-04-18 12:41:30|81.32|78.92|81.41|79.01|81.41|79.01|81.04|78.64|0
1650285730000|2022-04-18 12:42:10|81.22|78.82|81.13|78.73|81.22|78.82|81.13|78.73|0
1650285740000|2022-04-18 12:42:20|81.04|78.64|81.04|78.64|81.13|78.73|81.04|78.64|0
1650285750000|2022-04-18 12:42:30|80.95|78.55|80.85|78.45|80.95|78.55|80.85|78.45|0
1650285760000|2022-04-18 12:42:40|80.67|78.27|80.67|78.27|80.67|78.27|80.58|78.18|0
1650285770000|2022-04-18 12:42:50|80.58|78.18|80.67|78.27|80.67|78.27|80.48|78.08|0
1650285780000|2022-04-18 12:43:00|80.58|78.18|80.62|78.22|80.62|78.22|80.58|78.18|0
1650285790000|2022-04-18 12:43:10|80.67|78.27|80.62|78.22|80.67|78.27|80.62|78.22|0
1650285800000|2022-04-18 12:43:20|80.67|78.27|80.58|78.18|80.67|78.27|80.58|78.18|0
1650285820000|2022-04-18 12:43:40|80.67|78.27|80.58|78.18|80.67|78.27|80.58|78.18|0
1650285830000|2022-04-18 12:43:50|80.62|78.22|80.67|78.27|80.67|78.27|80.58|78.18|0
1650285840000|2022-04-18 12:44:00|80.44|78.04|80.58|78.18|80.58|78.18|80.44|78.04|0
1650285860000|2022-04-18 12:44:20|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650285870000|2022-04-18 12:44:30|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650285880000|2022-04-18 12:44:40|80.34|77.94|80.3|77.9|80.34|77.94|80.3|77.9|0
1650285890000|2022-04-18 12:44:50|80.34|77.94|80.39|77.99|80.39|77.99|80.3|77.9|0
1650285910000|2022-04-18 12:45:10|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650285920000|2022-04-18 12:45:20|80.53|78.13|80.43|78.03|80.53|78.13|80.43|78.03|0
1650285930000|2022-04-18 12:45:30|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650285940000|2022-04-18 12:45:40|80.3|77.9|80.39|77.99|80.39|77.99|80.3|77.9|0
1650285950000|2022-04-18 12:45:50|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650285960000|2022-04-18 12:46:00|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650285970000|2022-04-18 12:46:10|80.3|77.9|80.34|77.94|80.39|77.99|80.3|77.9|0
1650285980000|2022-04-18 12:46:20|80.39|77.99|80.43|78.03|80.43|78.03|80.39|77.99|0
1650285990000|2022-04-18 12:46:30|80.48|78.08|80.39|77.99|80.48|78.08|80.39|77.99|0
1650286000000|2022-04-18 12:46:40|80.48|78.08|80.48|78.08|80.48|78.08|80.43|78.03|0
1650286010000|2022-04-18 12:46:50|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650286020000|2022-04-18 12:47:00|80.43|78.03|80.43|78.03|80.43|78.03|80.43|78.03|0
1650286030000|2022-04-18 12:47:10|80.48|78.08|80.48|78.08|80.53|78.13|80.48|78.08|0
1650286040000|2022-04-18 12:47:20|80.57|78.17|80.67|78.27|80.67|78.27|80.57|78.17|0
1650286050000|2022-04-18 12:47:30|80.62|78.22|80.48|78.08|80.62|78.22|80.48|78.08|0
1650286060000|2022-04-18 12:47:40|80.66|78.26|80.48|78.08|80.66|78.26|80.48|78.08|0
1650286070000|2022-04-18 12:47:50|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650286080000|2022-04-18 12:48:00|80.48|78.08|80.57|78.17|80.57|78.17|80.48|78.08|0
1650286090000|2022-04-18 12:48:10|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650286100000|2022-04-18 12:48:20|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650286110000|2022-04-18 12:48:30|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1650286120000|2022-04-18 12:48:40|80.3|77.9|80.25|77.85|80.3|77.9|80.25|77.85|0
1650286130000|2022-04-18 12:48:50|80.2|77.8|80.39|77.99|80.39|77.99|80.2|77.8|0
1650286160000|2022-04-18 12:49:20|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1650286170000|2022-04-18 12:49:30|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650286180000|2022-04-18 12:49:40|80.57|78.17|80.57|78.17|80.57|78.17|80.52|78.12|0
1650286190000|2022-04-18 12:49:50|80.66|78.26|80.57|78.17|80.66|78.26|80.57|78.17|0
1650286200000|2022-04-18 12:50:00|80.52|78.12|80.48|78.08|80.52|78.12|80.48|78.08|0
1650286210000|2022-04-18 12:50:10|80.39|77.99|80.43|78.03|80.43|78.03|80.39|77.99|0
1650286220000|2022-04-18 12:50:20|80.48|78.08|80.66|78.26|80.66|78.26|80.48|78.08|0
1650286230000|2022-04-18 12:50:30|80.76|78.36|80.75|78.35|80.76|78.36|80.75|78.35|0
1650286250000|2022-04-18 12:50:50|80.66|78.26|80.66|78.26|80.66|78.26|80.66|78.26|0
1650286260000|2022-04-18 12:51:00|80.48|78.08|80.48|78.08|80.48|78.08|80.48|78.08|0
1650286270000|2022-04-18 12:51:10|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650286280000|2022-04-18 12:51:20|80.34|77.94|80.29|77.89|80.34|77.94|80.29|77.89|0
1650286290000|2022-04-18 12:51:30|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650286320000|2022-04-18 12:52:00|80.29|77.89|80.39|77.99|80.39|77.99|80.29|77.89|0
1650286340000|2022-04-18 12:52:20|80.29|77.89|80.29|77.89|80.29|77.89|80.29|77.89|0
1650286350000|2022-04-18 12:52:30|80.2|77.8|80.39|77.99|80.39|77.99|80.2|77.8|0
1650286360000|2022-04-18 12:52:40|80.34|77.94|80.29|77.89|80.34|77.94|80.29|77.89|0
1650286370000|2022-04-18 12:52:50|80.34|77.94|80.29|77.89|80.34|77.94|80.29|77.89|0
1650286380000|2022-04-18 12:53:00|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650286390000|2022-04-18 12:53:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1650286400000|2022-04-18 12:53:20|80.29|77.89|80.24|77.84|80.29|77.89|80.24|77.84|0
1650286410000|2022-04-18 12:53:30|80.2|77.8|80.2|77.8|80.2|77.8|80.11|77.71|0
1650286420000|2022-04-18 12:53:40|80.15|77.75|80.2|77.8|80.2|77.8|80.15|77.75|0
1650286440000|2022-04-18 12:54:00|80.11|77.71|80.15|77.75|80.2|77.8|80.11|77.71|0
1650286450000|2022-04-18 12:54:10|80.11|77.71|80.02|77.62|80.11|77.71|80.02|77.62|0
1650286460000|2022-04-18 12:54:20|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1650286470000|2022-04-18 12:54:30|79.74|77.34|79.65|77.25|79.74|77.34|79.65|77.25|0
1650286480000|2022-04-18 12:54:40|79.74|77.34|79.74|77.34|79.79|77.39|79.74|77.34|0
1650286490000|2022-04-18 12:54:50|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1650286500000|2022-04-18 12:55:00|79.92|77.52|79.92|77.52|79.92|77.52|79.92|77.52|0
1650286510000|2022-04-18 12:55:10|80.02|77.62|80.02|77.62|80.02|77.62|80.02|77.62|0
1650286520000|2022-04-18 12:55:20|79.97|77.57|79.97|77.57|79.97|77.57|79.97|77.57|0
1650286530000|2022-04-18 12:55:30|79.92|77.52|80.02|77.62|80.02|77.62|79.92|77.52|0
1650286540000|2022-04-18 12:55:40|79.97|77.57|80.11|77.71|80.11|77.71|79.97|77.57|0
1650286550000|2022-04-18 12:55:50|80.15|77.75|80.15|77.75|80.15|77.75|80.11|77.71|0
1650286560000|2022-04-18 12:56:00|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1650286570000|2022-04-18 12:56:10|80.2|77.8|80.2|77.8|80.2|77.8|80.2|77.8|0
1650286580000|2022-04-18 12:56:20|80.15|77.75|80.38|77.98|80.38|77.98|80.15|77.75|0
1650286590000|2022-04-18 12:56:30|80.47|78.07|80.38|77.98|80.47|78.07|80.38|77.98|0
1650286600000|2022-04-18 12:56:40|80.43|78.03|80.61|78.21|80.61|78.21|80.43|78.03|0
1650286610000|2022-04-18 12:56:50|80.66|78.26|80.57|78.17|80.66|78.26|80.57|78.17|0
1650286620000|2022-04-18 12:57:00|80.61|78.21|80.38|77.98|80.61|78.21|80.38|77.98|0
1650286630000|2022-04-18 12:57:10|80.29|77.89|80.2|77.8|80.29|77.89|80.2|77.8|0
1650286640000|2022-04-18 12:57:20|80.11|77.71|80.11|77.71|80.11|77.71|80.11|77.71|0
1650286650000|2022-04-18 12:57:30|80.01|77.61|80.01|77.61|80.01|77.61|80.01|77.61|0
1650286660000|2022-04-18 12:57:40|79.92|77.52|79.92|77.52|79.92|77.52|79.87|77.47|0
1650286680000|2022-04-18 12:58:00|79.97|77.57|79.83|77.43|79.97|77.57|79.74|77.34|0
1650286690000|2022-04-18 12:58:10|79.87|77.47|79.74|77.34|79.87|77.47|79.74|77.34|0
1650286700000|2022-04-18 12:58:20|79.83|77.43|79.78|77.38|79.83|77.43|79.78|77.38|0
1650286710000|2022-04-18 12:58:30|79.83|77.43|79.83|77.43|79.92|77.52|79.83|77.43|0
1650286740000|2022-04-18 12:59:00|79.92|77.52|79.83|77.43|79.92|77.52|79.83|77.43|0
1650286750000|2022-04-18 12:59:10|79.78|77.38|79.78|77.38|79.83|77.43|79.78|77.38|0
1650286760000|2022-04-18 12:59:20|79.92|77.52|79.92|77.52|79.92|77.52|79.83|77.43|0
1650286770000|2022-04-18 12:59:30|79.83|77.43|79.83|77.43|79.83|77.43|79.83|77.43|0
1650286780000|2022-04-18 12:59:40|79.65|77.25|79.65|77.25|79.65|77.25|79.65|77.25|0
1650286790000|2022-04-18 12:59:50|79.6|77.2|79.65|77.25|79.65|77.25|79.6|77.2|0
1650286800000|2022-04-18 13:00:00|79.6|77.2|79.74|77.34|79.74|77.34|79.6|77.2|0
1650286810000|2022-04-18 13:00:10|79.92|77.52|80.01|77.61|80.01|77.61|79.92|77.52|0
1650286820000|2022-04-18 13:00:20|79.92|77.52|79.74|77.34|79.92|77.52|79.74|77.34|0
1650286830000|2022-04-18 13:00:30|79.69|77.29|79.65|77.25|79.69|77.29|79.65|77.25|0
1650286840000|2022-04-18 13:00:40|79.55|77.15|79.46|77.06|79.55|77.15|79.46|77.06|0
1650286850000|2022-04-18 13:00:50|79.37|76.97|79.28|76.88|79.37|76.97|79.28|76.88|0
1650286860000|2022-04-18 13:01:00|79.37|76.97|79.28|76.88|79.37|76.97|79.28|76.88|0
1650286870000|2022-04-18 13:01:10|79.37|76.97|79.28|76.88|79.37|76.97|79.28|76.88|0
1650286890000|2022-04-18 13:01:30|79.23|76.83|79.28|76.88|79.28|76.88|79.23|76.83|0
1650286900000|2022-04-18 13:01:40|79.32|76.92|79.32|76.92|79.32|76.92|79.32|76.92|0
1650286910000|2022-04-18 13:01:50|79.37|76.97|79.32|76.92|79.37|76.97|79.28|76.88|0
1650286920000|2022-04-18 13:02:00|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1650286930000|2022-04-18 13:02:10|79.37|76.97|79.32|76.92|79.37|76.97|79.32|76.92|0
1650286940000|2022-04-18 13:02:20|79.37|76.97|79.55|77.15|79.55|77.15|79.37|76.97|0
1650286950000|2022-04-18 13:02:30|79.6|77.2|79.64|77.24|79.64|77.24|79.6|77.2|0
1650286960000|2022-04-18 13:02:40|80.01|77.61|80.1|77.7|80.1|77.7|80.01|77.61|0
1650286970000|2022-04-18 13:02:50|80.19|77.79|80.05|77.65|80.29|77.89|80.05|77.65|0
1650286980000|2022-04-18 13:03:00|80.1|77.7|80.24|77.84|80.24|77.84|80.1|77.7|0
1650286990000|2022-04-18 13:03:10|80.19|77.79|80.1|77.7|80.19|77.79|80.1|77.7|0
1650287000000|2022-04-18 13:03:20|80.15|77.75|80.29|77.89|80.29|77.89|80.15|77.75|0
1650287010000|2022-04-18 13:03:30|80.38|77.98|80.56|78.16|80.56|78.16|80.38|77.98|0
1650287030000|2022-04-18 13:03:50|80.75|78.35|80.65|78.25|80.75|78.35|80.65|78.25|0
1650287040000|2022-04-18 13:04:00|80.7|78.3|80.75|78.35|80.75|78.35|80.7|78.3|0
1650287050000|2022-04-18 13:04:10|81.02|78.62|81.02|78.62|81.11|78.71|81.02|78.62|0
1650287060000|2022-04-18 13:04:20|81.07|78.67|81.16|78.76|81.16|78.76|81.02|78.62|0
1650287070000|2022-04-18 13:04:30|81.21|78.81|81.11|78.71|81.25|78.85|81.11|78.71|0
1650287080000|2022-04-18 13:04:40|81.16|78.76|81.16|78.76|81.16|78.76|81.16|78.76|0
1650287090000|2022-04-18 13:04:50|81.21|78.81|81.11|78.71|81.21|78.81|81.11|78.71|0
1650287100000|2022-04-18 13:05:00|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1650287110000|2022-04-18 13:05:10|81.07|78.67|80.97|78.57|81.07|78.67|80.93|78.53|0
1650287120000|2022-04-18 13:05:20|80.93|78.53|80.97|78.57|80.97|78.57|80.93|78.53|0
1650287130000|2022-04-18 13:05:30|80.84|78.44|80.88|78.48|80.88|78.48|80.84|78.44|0
1650287140000|2022-04-18 13:05:40|80.84|78.44|80.93|78.53|80.93|78.53|80.84|78.44|0
1650287150000|2022-04-18 13:05:50|80.97|78.57|80.93|78.53|80.97|78.57|80.93|78.53|0
1650287160000|2022-04-18 13:06:00|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1650287170000|2022-04-18 13:06:10|80.93|78.53|80.97|78.57|81.02|78.62|80.93|78.53|0
1650287180000|2022-04-18 13:06:20|81.11|78.71|81.02|78.62|81.11|78.71|81.02|78.62|0
1650287190000|2022-04-18 13:06:30|81.11|78.71|81.07|78.67|81.11|78.71|81.02|78.62|0
1650287200000|2022-04-18 13:06:40|81.02|78.62|81.11|78.71|81.11|78.71|81.02|78.62|0
1650287210000|2022-04-18 13:06:50|81.21|78.81|81.25|78.85|81.3|78.9|81.21|78.81|0
1650287220000|2022-04-18 13:07:00|81.3|78.9|81.21|78.81|81.3|78.9|81.21|78.81|0
1650287230000|2022-04-18 13:07:10|81.3|78.9|81.3|78.9|81.3|78.9|81.3|78.9|0
1650287240000|2022-04-18 13:07:20|81.21|78.81|81.21|78.81|81.21|78.81|81.21|78.81|0
1650287250000|2022-04-18 13:07:30|81.11|78.71|81.02|78.62|81.11|78.71|81.02|78.62|0
1650287260000|2022-04-18 13:07:40|80.93|78.53|81.11|78.71|81.11|78.71|80.93|78.53|0
1650287270000|2022-04-18 13:07:50|81.02|78.62|80.93|78.53|81.02|78.62|80.93|78.53|0
1650287290000|2022-04-18 13:08:10|80.83|78.43|80.88|78.48|80.88|78.48|80.83|78.43|0
1650287300000|2022-04-18 13:08:20|80.93|78.53|81.11|78.71|81.11|78.71|80.93|78.53|0
1650287310000|2022-04-18 13:08:30|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1650287320000|2022-04-18 13:08:40|80.93|78.53|80.93|78.53|81.02|78.62|80.93|78.53|0
1650287330000|2022-04-18 13:08:50|81.02|78.62|81.11|78.71|81.11|78.71|81.02|78.62|0
1650287340000|2022-04-18 13:09:00|81.2|78.8|80.83|78.43|81.2|78.8|80.83|78.43|0
1650287350000|2022-04-18 13:09:10|80.93|78.53|80.93|78.53|80.93|78.53|80.88|78.48|0
1650287360000|2022-04-18 13:09:20|80.88|78.48|80.97|78.57|80.97|78.57|80.88|78.48|0
1650287370000|2022-04-18 13:09:30|80.93|78.53|80.97|78.57|81.02|78.62|80.93|78.53|0
1650287380000|2022-04-18 13:09:40|80.93|78.53|81.02|78.62|81.02|78.62|80.93|78.53|0
1650287400000|2022-04-18 13:10:00|81.06|78.66|81.02|78.62|81.06|78.66|81.02|78.62|0
1650287410000|2022-04-18 13:10:10|81.06|78.66|81.06|78.66|81.06|78.66|81.06|78.66|0
1650287420000|2022-04-18 13:10:20|81.02|78.62|81.11|78.71|81.2|78.8|81.02|78.62|0
1650287440000|2022-04-18 13:10:40|81.15|78.75|81.11|78.71|81.15|78.75|81.11|78.71|0
1650287450000|2022-04-18 13:10:50|81.15|78.75|81.15|78.75|81.2|78.8|81.15|78.75|0
1650287460000|2022-04-18 13:11:00|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1650287470000|2022-04-18 13:11:10|81.15|78.75|81.15|78.75|81.15|78.75|81.15|78.75|0
1650287480000|2022-04-18 13:11:20|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1650287490000|2022-04-18 13:11:30|81.15|78.75|81.15|78.75|81.2|78.8|81.15|78.75|0
1650287500000|2022-04-18 13:11:40|81.11|78.71|81.29|78.89|81.29|78.89|81.11|78.71|0
1650287510000|2022-04-18 13:11:50|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1650287520000|2022-04-18 13:12:00|81.11|78.71|80.97|78.57|81.11|78.71|80.92|78.52|0
1650287530000|2022-04-18 13:12:10|80.92|78.52|81.11|78.71|81.11|78.71|80.92|78.52|0
1650287540000|2022-04-18 13:12:20|81.2|78.8|81.2|78.8|81.29|78.89|81.2|78.8|0
1650287550000|2022-04-18 13:12:30|81.29|78.89|81.2|78.8|81.29|78.89|81.2|78.8|0
1650287560000|2022-04-18 13:12:40|81.15|78.75|81.15|78.75|81.15|78.75|81.15|78.75|0
1650287570000|2022-04-18 13:12:50|81.2|78.8|81.29|78.89|81.29|78.89|81.2|78.8|0
1650287580000|2022-04-18 13:13:00|81.2|78.8|81.25|78.85|81.29|78.89|81.2|78.8|0
1650287590000|2022-04-18 13:13:10|81.29|78.89|81.2|78.8|81.29|78.89|81.02|78.62|0
1650287600000|2022-04-18 13:13:20|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1650287610000|2022-04-18 13:13:30|81.11|78.71|81.11|78.71|81.11|78.71|81.11|78.71|0
1650287620000|2022-04-18 13:13:40|81.2|78.8|81.29|78.89|81.29|78.89|81.2|78.8|0
1650287630000|2022-04-18 13:13:50|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1650287640000|2022-04-18 13:14:00|81.57|79.17|81.66|79.26|81.66|79.26|81.57|79.17|0
1650287650000|2022-04-18 13:14:10|81.57|79.17|81.62|79.22|81.66|79.26|81.57|79.17|0
1650287660000|2022-04-18 13:14:20|81.66|79.26|81.66|79.26|81.76|79.36|81.66|79.26|0
1650287680000|2022-04-18 13:14:40|81.76|79.36|81.71|79.31|81.76|79.36|81.66|79.26|0
1650287690000|2022-04-18 13:14:50|81.76|79.36|81.85|79.45|81.85|79.45|81.76|79.36|0
1650287700000|2022-04-18 13:15:00|81.94|79.54|81.85|79.45|81.94|79.54|81.85|79.45|0
1650287710000|2022-04-18 13:15:10|81.94|79.54|81.66|79.26|81.94|79.54|81.66|79.26|0
1650287720000|2022-04-18 13:15:20|81.76|79.36|82.04|79.64|82.04|79.64|81.76|79.36|0
1650287730000|2022-04-18 13:15:30|82.13|79.73|82.22|79.82|82.32|79.92|82.13|79.73|0
1650287740000|2022-04-18 13:15:40|82.32|79.92|82.32|79.92|82.32|79.92|82.32|79.92|0
1650287750000|2022-04-18 13:15:50|82.22|79.82|82.22|79.82|82.22|79.82|82.22|79.82|0
1650287770000|2022-04-18 13:16:10|82.13|79.73|82.13|79.73|82.13|79.73|82.13|79.73|0
1650287780000|2022-04-18 13:16:20|82.04|79.64|81.85|79.45|82.04|79.64|81.85|79.45|0
1650287800000|2022-04-18 13:16:40|81.89|79.49|81.85|79.45|81.89|79.49|81.85|79.45|0
1650287810000|2022-04-18 13:16:50|81.76|79.36|81.66|79.26|81.76|79.36|81.66|79.26|0
1650287830000|2022-04-18 13:17:10|81.48|79.08|81.57|79.17|81.57|79.17|81.48|79.08|0
1650287850000|2022-04-18 13:17:30|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1650287870000|2022-04-18 13:17:50|81.52|79.12|81.57|79.17|81.57|79.17|81.52|79.12|0
1650287880000|2022-04-18 13:18:00|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1650287890000|2022-04-18 13:18:10|81.8|79.4|81.85|79.45|81.85|79.45|81.8|79.4|0
1650287900000|2022-04-18 13:18:20|81.8|79.4|81.85|79.45|81.85|79.45|81.75|79.35|0
1650287910000|2022-04-18 13:18:30|81.8|79.4|81.75|79.35|81.8|79.4|81.75|79.35|0
1650287920000|2022-04-18 13:18:40|81.66|79.26|81.57|79.17|81.66|79.26|81.57|79.17|0
1650287930000|2022-04-18 13:18:50|81.66|79.26|81.66|79.26|81.66|79.26|81.66|79.26|0
1650287940000|2022-04-18 13:19:00|81.57|79.17|81.47|79.07|81.57|79.17|81.47|79.07|0
1650287950000|2022-04-18 13:19:10|81.57|79.17|81.57|79.17|81.57|79.17|81.57|79.17|0
1650287960000|2022-04-18 13:19:20|81.47|79.07|81.47|79.07|81.52|79.12|81.47|79.07|0
1650287970000|2022-04-18 13:19:30|81.57|79.17|81.57|79.17|81.57|79.17|81.57|79.17|0
1650287990000|2022-04-18 13:19:50|81.52|79.12|81.47|79.07|81.52|79.12|81.47|79.07|0
1650288000000|2022-04-18 13:20:00|81.38|78.98|81.47|79.07|81.57|79.17|81.38|78.98|0
1650288010000|2022-04-18 13:20:10|81.43|79.03|81.43|79.03|81.43|79.03|81.43|79.03|0
1650288020000|2022-04-18 13:20:20|81.47|79.07|81.38|78.98|81.47|79.07|81.38|78.98|0
1650288040000|2022-04-18 13:20:40|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1650288050000|2022-04-18 13:20:50|81.57|79.17|81.47|79.07|81.57|79.17|81.47|79.07|0
1650288060000|2022-04-18 13:21:00|81.57|79.17|81.57|79.17|81.57|79.17|81.47|79.07|0
1650288080000|2022-04-18 13:21:20|81.52|79.12|81.7|79.3|81.7|79.3|81.52|79.12|0
1650288090000|2022-04-18 13:21:30|81.75|79.35|81.75|79.35|81.75|79.35|81.66|79.26|0
1650288100000|2022-04-18 13:21:40|81.66|79.26|81.75|79.35|81.84|79.44|81.66|79.26|0
1650288110000|2022-04-18 13:21:50|81.84|79.44|81.66|79.26|81.84|79.44|81.66|79.26|0
1650288120000|2022-04-18 13:22:00|81.57|79.17|81.61|79.21|81.61|79.21|81.57|79.17|0
1650288130000|2022-04-18 13:22:10|81.57|79.17|81.57|79.17|81.57|79.17|81.57|79.17|0
1650288140000|2022-04-18 13:22:20|81.47|79.07|81.38|78.98|81.47|79.07|81.38|78.98|0
1650288150000|2022-04-18 13:22:30|81.47|79.07|81.66|79.26|81.66|79.26|81.47|79.07|0
1650288160000|2022-04-18 13:22:40|81.7|79.3|81.47|79.07|81.7|79.3|81.47|79.07|0
1650288180000|2022-04-18 13:23:00|81.57|79.17|81.56|79.16|81.61|79.21|81.56|79.16|0
1650288190000|2022-04-18 13:23:10|81.66|79.26|81.61|79.21|81.66|79.26|81.61|79.21|0
1650288200000|2022-04-18 13:23:20|81.66|79.26|81.75|79.35|81.75|79.35|81.66|79.26|0
1650288210000|2022-04-18 13:23:30|81.84|79.44|81.75|79.35|81.84|79.44|81.75|79.35|0
1650288220000|2022-04-18 13:23:40|81.84|79.44|81.75|79.35|81.84|79.44|81.75|79.35|0
1650288230000|2022-04-18 13:23:50|81.7|79.3|81.75|79.35|81.75|79.35|81.7|79.3|0
1650288240000|2022-04-18 13:24:00|81.84|79.44|81.66|79.26|81.84|79.44|81.56|79.16|0
1650288250000|2022-04-18 13:24:10|81.7|79.3|81.66|79.26|81.7|79.3|81.66|79.26|0
1650288260000|2022-04-18 13:24:20|81.75|79.35|81.66|79.26|81.75|79.35|81.66|79.26|0
1650288280000|2022-04-18 13:24:40|81.61|79.21|81.7|79.3|81.7|79.3|81.61|79.21|0
1650288290000|2022-04-18 13:24:50|81.66|79.26|81.75|79.35|81.75|79.35|81.66|79.26|0
1650288300000|2022-04-18 13:25:00|81.66|79.26|81.56|79.16|81.66|79.26|81.56|79.16|0
1650288310000|2022-04-18 13:25:10|81.47|79.07|81.47|79.07|81.47|79.07|81.47|79.07|0
1650288320000|2022-04-18 13:25:20|81.38|78.98|81.01|78.61|81.38|78.98|80.82|78.42|0
1650288340000|2022-04-18 13:25:40|80.91|78.51|80.91|78.51|80.91|78.51|80.91|78.51|0
1650288350000|2022-04-18 13:25:50|81.01|78.61|81.1|78.7|81.1|78.7|81.01|78.61|0
1650288360000|2022-04-18 13:26:00|81.01|78.61|81.01|78.61|81.01|78.61|81.01|78.61|0
1650288370000|2022-04-18 13:26:10|80.91|78.51|81.01|78.61|81.01|78.61|80.91|78.51|0
1650288380000|2022-04-18 13:26:20|81.1|78.7|81.1|78.7|81.19|78.79|81.1|78.7|0
1650288390000|2022-04-18 13:26:30|81.05|78.65|80.91|78.51|81.05|78.65|80.91|78.51|0
1650288400000|2022-04-18 13:26:40|80.87|78.47|80.82|78.42|80.87|78.47|80.82|78.42|0
1650288420000|2022-04-18 13:27:00|80.73|78.33|80.73|78.33|80.73|78.33|80.64|78.24|0
1650288430000|2022-04-18 13:27:10|80.82|78.42|80.73|78.33|80.82|78.42|80.73|78.33|0
1650288440000|2022-04-18 13:27:20|80.64|78.24|80.91|78.51|80.91|78.51|80.64|78.24|0
1650288450000|2022-04-18 13:27:30|81.01|78.61|81.01|78.61|81.01|78.61|80.91|78.51|0
1650288460000|2022-04-18 13:27:40|80.82|78.42|80.82|78.42|80.82|78.42|80.73|78.33|0
1650288470000|2022-04-18 13:27:50|80.73|78.33|80.73|78.33|80.82|78.42|80.73|78.33|0
1650288480000|2022-04-18 13:28:00|80.82|78.42|81.01|78.61|81.01|78.61|80.82|78.42|0
1650288500000|2022-04-18 13:28:20|80.91|78.51|80.91|78.51|80.96|78.56|80.91|78.51|0
1650288510000|2022-04-18 13:28:30|80.82|78.42|80.91|78.51|80.91|78.51|80.82|78.42|0
1650288520000|2022-04-18 13:28:40|81|78.6|80.91|78.51|81|78.6|80.91|78.51|0
1650288530000|2022-04-18 13:28:50|81|78.6|81.1|78.7|81.1|78.7|81|78.6|0
1650288540000|2022-04-18 13:29:00|81.05|78.65|81.05|78.65|81.05|78.65|81.05|78.65|0
1650288550000|2022-04-18 13:29:10|81.1|78.7|81|78.6|81.1|78.7|81|78.6|0
1650288560000|2022-04-18 13:29:20|80.91|78.51|80.82|78.42|80.91|78.51|80.82|78.42|0
1650288570000|2022-04-18 13:29:30|80.73|78.33|80.45|78.05|80.73|78.33|80.45|78.05|0
1650288580000|2022-04-18 13:29:40|80.54|78.14|80.36|77.96|80.63|78.23|80.36|77.96|0
1650288590000|2022-04-18 13:29:50|80.4|78|80.63|78.23|80.63|78.23|80.27|77.87|0
1650288600000|2022-04-18 13:30:00|81.28|78.88|81.51|79.11|81.65|79.25|81.1|78.7|0
1650288610000|2022-04-18 13:30:10|82.12|79.72|82.87|80.47|82.87|80.47|82.12|79.72|0
1650288620000|2022-04-18 13:30:20|83.53|81.13|83.72|81.32|84.19|81.79|83.53|81.13|0
1650288630000|2022-04-18 13:30:30|83.9|81.5|83.72|81.32|83.9|81.5|83.72|81.32|0
1650288640000|2022-04-18 13:30:40|83.67|81.27|84.38|81.98|84.57|82.17|83.53|81.13|0
1650288650000|2022-04-18 13:30:50|84.47|82.07|84.28|81.88|84.47|82.07|83.9|81.5|0
1650288660000|2022-04-18 13:31:00|84.61|82.21|84.57|82.17|84.61|82.21|84.28|81.88|0
1650288670000|2022-04-18 13:31:10|84.38|81.98|84.47|82.07|84.57|82.17|84.09|81.69|0
1650288680000|2022-04-18 13:31:20|84.76|82.36|86.2|83.8|86.2|83.8|84.76|82.36|0
1650288690000|2022-04-18 13:31:30|86.29|83.89|86.2|83.8|86.39|83.99|86.01|83.61|0
1650288700000|2022-04-18 13:31:40|86.39|83.99|86.87|84.47|86.87|84.47|86.39|83.99|0
1650288710000|2022-04-18 13:31:50|86.44|84.04|86.68|84.28|86.87|84.47|86.44|84.04|0
1650288720000|2022-04-18 13:32:00|86.97|84.57|86.87|84.47|86.97|84.57|86.78|84.38|0
1650288730000|2022-04-18 13:32:10|86.78|84.38|87.07|84.67|87.07|84.67|86.78|84.38|0
1650288740000|2022-04-18 13:32:20|86.87|84.47|86.87|84.47|86.87|84.47|86.87|84.47|0
1650288750000|2022-04-18 13:32:30|86.68|84.28|89.9|87.5|89.9|87.5|86.68|84.28|0
1650288760000|2022-04-18 13:32:40|86.48|84.08|86.19|83.79|86.48|84.08|86.19|83.79|0
1650288770000|2022-04-18 13:32:50|86|83.6|86.1|83.7|86.1|83.7|85.81|83.41|0
1650288780000|2022-04-18 13:33:00|86.09|83.69|86.39|83.99|86.48|84.08|86.09|83.69|0
1650288790000|2022-04-18 13:33:10|86.19|83.79|86.58|84.18|86.58|84.18|86.19|83.79|0
1650288800000|2022-04-18 13:33:20|86.29|83.89|86.29|83.89|86.58|84.18|86.29|83.89|0
1650288810000|2022-04-18 13:33:30|86.19|83.79|86.29|83.89|86.38|83.98|86.19|83.79|0
1650288820000|2022-04-18 13:33:40|86.38|83.98|86.97|84.57|86.97|84.57|86.38|83.98|0
1650288830000|2022-04-18 13:33:50|86.87|84.47|86.72|84.32|86.97|84.57|86.72|84.32|0
1650288840000|2022-04-18 13:34:00|86.68|84.28|87.36|84.96|87.36|84.96|86.68|84.28|0
1650288850000|2022-04-18 13:34:10|87.06|84.66|87.55|85.15|87.55|85.15|87.06|84.66|0
1650288860000|2022-04-18 13:34:20|87.46|85.06|87.75|85.35|87.75|85.35|87.46|85.06|0
1650288870000|2022-04-18 13:34:30|87.65|85.25|87.55|85.15|87.65|85.25|87.55|85.15|0
1650288880000|2022-04-18 13:34:40|87.21|84.81|86.38|83.98|87.21|84.81|86.38|83.98|0
1650288890000|2022-04-18 13:34:50|86.48|84.08|86.68|84.28|86.68|84.28|86.48|84.08|0
1650288900000|2022-04-18 13:35:00|86.19|83.79|86.58|84.18|86.58|84.18|86.09|83.69|0
1650288910000|2022-04-18 13:35:10|86.77|84.37|86.48|84.08|86.77|84.37|86.48|84.08|0
1650288920000|2022-04-18 13:35:20|86.67|84.27|86.92|84.52|86.92|84.52|86.58|84.18|0
1650288930000|2022-04-18 13:35:30|86.87|84.47|87.26|84.86|87.26|84.86|86.87|84.47|0
1650288940000|2022-04-18 13:35:40|87.06|84.66|87.16|84.76|87.16|84.76|87.06|84.66|0
1650288950000|2022-04-18 13:35:50|87.21|84.81|87.45|85.05|87.45|85.05|87.21|84.81|0
1650288960000|2022-04-18 13:36:00|87.36|84.96|87.45|85.05|87.45|85.05|87.26|84.86|0
1650288970000|2022-04-18 13:36:10|87.55|85.15|87.75|85.35|87.85|85.45|87.55|85.15|0
1650288980000|2022-04-18 13:36:20|87.85|85.45|87.94|85.54|87.94|85.54|87.85|85.45|0
1650288990000|2022-04-18 13:36:30|88.04|85.64|88.14|85.74|88.24|85.84|88.04|85.64|0
1650289000000|2022-04-18 13:36:40|88.43|86.03|88.19|85.79|88.43|86.03|88.14|85.74|0
1650289010000|2022-04-18 13:36:50|88.14|85.74|88.04|85.64|88.14|85.74|87.84|85.44|0
1650289020000|2022-04-18 13:37:00|88.24|85.84|88.63|86.23|88.73|86.33|88.24|85.84|0
1650289030000|2022-04-18 13:37:10|88.68|86.28|88.14|85.74|88.68|86.28|88.14|85.74|0
1650289040000|2022-04-18 13:37:20|88.04|85.64|87.75|85.35|88.04|85.64|87.65|85.25|0
1650289050000|2022-04-18 13:37:30|87.84|85.44|87.35|84.95|87.84|85.44|87.35|84.95|0
1650289060000|2022-04-18 13:37:40|88.43|86.03|89.02|86.62|89.02|86.62|88.43|86.03|0
1650289070000|2022-04-18 13:37:50|89.12|86.72|87.55|85.15|89.42|87.02|87.55|85.15|0
1650289080000|2022-04-18 13:38:00|87.45|85.05|87.75|85.35|87.75|85.35|87.45|85.05|0
1650289090000|2022-04-18 13:38:10|87.7|85.3|87.55|85.15|87.7|85.3|87.35|84.95|0
1650289100000|2022-04-18 13:38:20|88.04|85.64|88.04|85.64|88.04|85.64|87.94|85.54|0
1650289110000|2022-04-18 13:38:30|87.94|85.54|88.83|86.43|88.83|86.43|87.94|85.54|0
1650289120000|2022-04-18 13:38:40|89.22|86.82|88.59|86.19|89.32|86.92|88.59|86.19|0
1650289130000|2022-04-18 13:38:50|88.3|85.9|88.1|85.7|88.3|85.9|87.9|85.5|0
1650289140000|2022-04-18 13:39:00|88|85.6|87.8|85.4|88|85.6|87.8|85.4|0
1650289150000|2022-04-18 13:39:10|87.71|85.31|87.61|85.21|87.71|85.31|87.61|85.21|0
1650289160000|2022-04-18 13:39:20|87.71|85.31|88.1|85.7|88.1|85.7|87.71|85.31|0
1650289170000|2022-04-18 13:39:30|88.15|85.75|87.61|85.21|88.15|85.75|87.61|85.21|0
1650289180000|2022-04-18 13:39:40|87.41|85.01|87.31|84.91|87.41|85.01|87.31|84.91|0
1650289190000|2022-04-18 13:39:50|87.12|84.72|86.92|84.52|87.22|84.82|86.92|84.52|0
1650289200000|2022-04-18 13:40:00|86.14|83.74|86.34|83.94|86.34|83.94|85.85|83.45|0
1650289210000|2022-04-18 13:40:10|86.14|83.74|85.95|83.55|86.14|83.74|85.76|83.36|0
1650289220000|2022-04-18 13:40:20|86.24|83.84|86.53|84.13|86.53|84.13|86.24|83.84|0
1650289230000|2022-04-18 13:40:30|86.34|83.94|86.48|84.08|86.53|84.13|86.34|83.94|0
1650289240000|2022-04-18 13:40:40|86.24|83.84|86.38|83.98|86.38|83.98|85.95|83.55|0
1650289250000|2022-04-18 13:40:50|86.05|83.65|86.05|83.65|86.05|83.65|85.95|83.55|0
1650289260000|2022-04-18 13:41:00|85.85|83.45|85.27|82.87|85.85|83.45|84.99|82.59|0
1650289270000|2022-04-18 13:41:10|85.56|83.16|85.66|83.26|85.66|83.26|85.27|82.87|0
1650289280000|2022-04-18 13:41:20|85.85|83.45|86.14|83.74|86.14|83.74|85.76|83.36|0
1650289290000|2022-04-18 13:41:30|86.24|83.84|86.34|83.94|86.34|83.94|86.14|83.74|0
1650289300000|2022-04-18 13:41:40|86.05|83.65|86.05|83.65|86.05|83.65|85.95|83.55|0
1650289310000|2022-04-18 13:41:50|86.24|83.84|86.53|84.13|86.53|84.13|86.24|83.84|0
1650289320000|2022-04-18 13:42:00|87.02|84.62|87.02|84.62|87.12|84.72|87.02|84.62|0
1650289330000|2022-04-18 13:42:10|87.12|84.72|87.21|84.81|87.41|85.01|87.12|84.72|0
1650289340000|2022-04-18 13:42:20|87.26|84.86|87.02|84.62|87.26|84.86|87.02|84.62|0
1650289350000|2022-04-18 13:42:30|87.12|84.72|87.21|84.81|87.21|84.81|87.12|84.72|0
1650289360000|2022-04-18 13:42:40|87.12|84.72|86.43|84.03|87.12|84.72|86.43|84.03|0
1650289370000|2022-04-18 13:42:50|86.34|83.94|86.82|84.42|86.82|84.42|86.34|83.94|0
1650289380000|2022-04-18 13:43:00|86.97|84.57|86.92|84.52|87.21|84.81|86.92|84.52|0
1650289390000|2022-04-18 13:43:10|87.31|84.91|87.51|85.11|87.55|85.15|87.21|84.81|0
1650289400000|2022-04-18 13:43:20|87.41|85.01|87.6|85.2|87.6|85.2|87.41|85.01|0
1650289410000|2022-04-18 13:43:30|87.7|85.3|87.51|85.11|87.8|85.4|87.51|85.11|0
1650289420000|2022-04-18 13:43:40|87.6|85.2|88.64|86.24|88.64|86.24|87.6|85.2|0
1650289430000|2022-04-18 13:43:50|88.49|86.09|88.89|86.49|88.89|86.49|88.49|86.09|0
1650289440000|2022-04-18 13:44:00|88.59|86.19|88.88|86.48|88.88|86.48|88.59|86.19|0
1650289450000|2022-04-18 13:44:10|89.08|86.68|89.38|86.98|89.68|87.28|89.08|86.68|0
1650289460000|2022-04-18 13:44:20|89.48|87.08|89.58|87.18|89.58|87.18|89.48|87.08|0
1650289470000|2022-04-18 13:44:30|89.68|87.28|89.08|86.68|89.68|87.28|89.08|86.68|0
1650289480000|2022-04-18 13:44:40|88.88|86.48|88.19|85.79|88.98|86.58|88.19|85.79|0
1650289490000|2022-04-18 13:44:50|88|85.6|87.8|85.4|88|85.6|87.8|85.4|0
1650289500000|2022-04-18 13:45:00|88.39|85.99|87.55|85.15|88.39|85.99|87.21|84.81|0
1650289510000|2022-04-18 13:45:10|87.41|85.01|87.11|84.71|87.41|85.01|86.92|84.52|0
1650289520000|2022-04-18 13:45:20|87.02|84.62|87.6|85.2|87.6|85.2|87.02|84.62|0
1650289530000|2022-04-18 13:45:30|87.11|84.71|87.02|84.62|87.11|84.71|86.67|84.27|0
1650289540000|2022-04-18 13:45:40|87.31|84.91|87.11|84.71|87.31|84.91|87.11|84.71|0
1650289550000|2022-04-18 13:45:50|87.5|85.1|87.5|85.1|87.5|85.1|87.21|84.81|0
1650289560000|2022-04-18 13:46:00|87.31|84.91|87.9|85.5|87.9|85.5|87.31|84.91|0
1650289570000|2022-04-18 13:46:10|87.06|84.66|87.06|84.66|87.06|84.66|86.53|84.13|0
1650289580000|2022-04-18 13:46:20|86.96|84.56|86.72|84.32|86.96|84.56|86.72|84.32|0
1650289590000|2022-04-18 13:46:30|86.63|84.23|86.72|84.32|86.82|84.42|86.63|84.23|0
1650289600000|2022-04-18 13:46:40|86.53|84.13|86.19|83.79|86.53|84.13|86.19|83.79|0
1650289610000|2022-04-18 13:46:50|86.43|84.03|86.14|83.74|86.53|84.13|86.14|83.74|0
1650289620000|2022-04-18 13:47:00|86.04|83.64|85.9|83.5|86.14|83.74|85.75|83.35|0
1650289630000|2022-04-18 13:47:10|86.24|83.84|86.82|84.42|86.82|84.42|86.24|83.84|0
1650289640000|2022-04-18 13:47:20|87.01|84.61|86.24|83.84|87.01|84.61|86.24|83.84|0
1650289650000|2022-04-18 13:47:30|86.04|83.64|86.24|83.84|86.24|83.84|85.85|83.45|0
1650289660000|2022-04-18 13:47:40|86.14|83.74|86.72|84.32|86.72|84.32|86.14|83.74|0
1650289670000|2022-04-18 13:47:50|86.53|84.13|86.82|84.42|86.82|84.42|86.38|83.98|0
1650289680000|2022-04-18 13:48:00|87.21|84.81|87.11|84.71|87.31|84.91|87.01|84.61|0
1650289690000|2022-04-18 13:48:10|87.31|84.91|87.11|84.71|87.31|84.91|87.11|84.71|0
1650289700000|2022-04-18 13:48:20|87.21|84.81|87.4|85|87.4|85|87.21|84.81|0
1650289710000|2022-04-18 13:48:30|87.06|84.66|87.01|84.61|87.26|84.86|86.96|84.56|0
1650289720000|2022-04-18 13:48:40|87.5|85.1|87.6|85.2|87.6|85.2|87.35|84.95|0
1650289730000|2022-04-18 13:48:50|87.9|85.5|87.89|85.49|87.9|85.5|87.7|85.3|0
1650289740000|2022-04-18 13:49:00|87.5|85.1|87.6|85.2|87.7|85.3|87.5|85.1|0
1650289750000|2022-04-18 13:49:10|87.8|85.4|87.55|85.15|87.8|85.4|87.4|85|0
1650289760000|2022-04-18 13:49:20|87.6|85.2|87.8|85.4|87.8|85.4|87.6|85.2|0
1650289770000|2022-04-18 13:49:30|87.6|85.2|87.5|85.1|87.6|85.2|87.4|85|0
1650289780000|2022-04-18 13:49:40|87.89|85.49|87.6|85.2|87.99|85.59|87.6|85.2|0
1650289790000|2022-04-18 13:49:50|87.4|85|87.4|85|87.4|85|87.21|84.81|0
1650289800000|2022-04-18 13:50:00|87.7|85.3|87.74|85.34|87.89|85.49|87.7|85.3|0
1650289810000|2022-04-18 13:50:10|87.89|85.49|87.8|85.4|87.89|85.49|87.65|85.25|0
1650289820000|2022-04-18 13:50:20|87.89|85.49|87.5|85.1|87.89|85.49|87.5|85.1|0
1650289830000|2022-04-18 13:50:30|87.31|84.91|86.82|84.42|87.31|84.91|86.72|84.32|0
1650289840000|2022-04-18 13:50:40|87.01|84.61|86.96|84.56|87.01|84.61|86.91|84.51|0
1650289850000|2022-04-18 13:50:50|86.72|84.32|86.82|84.42|86.91|84.51|86.72|84.32|0
1650289860000|2022-04-18 13:51:00|86.43|84.03|85.65|83.25|86.43|84.03|85.56|83.16|0
1650289870000|2022-04-18 13:51:10|86.04|83.64|86.04|83.64|86.04|83.64|85.65|83.25|0
1650289880000|2022-04-18 13:51:20|85.94|83.54|85.56|83.16|85.94|83.54|85.56|83.16|0
1650289890000|2022-04-18 13:51:30|85.75|83.35|86.14|83.74|86.33|83.93|85.75|83.35|0
1650289900000|2022-04-18 13:51:40|86.33|83.93|86.38|83.98|86.62|84.22|86.33|83.93|0
1650289910000|2022-04-18 13:51:50|86.52|84.12|86.52|84.12|86.62|84.22|86.52|84.12|0
1650289920000|2022-04-18 13:52:00|86.04|83.64|85.94|83.54|86.23|83.83|85.94|83.54|0
1650289930000|2022-04-18 13:52:10|85.85|83.45|85.65|83.25|85.85|83.45|85.56|83.16|0
1650289940000|2022-04-18 13:52:20|85.46|83.06|85.56|83.16|85.65|83.25|85.46|83.06|0
1650289950000|2022-04-18 13:52:30|85.27|82.87|85.17|82.77|85.41|83.01|85.17|82.77|0
1650289960000|2022-04-18 13:52:40|84.98|82.58|85.36|82.96|85.36|82.96|84.98|82.58|0
1650289970000|2022-04-18 13:52:50|85.17|82.77|84.98|82.58|85.17|82.77|84.98|82.58|0
1650289980000|2022-04-18 13:53:00|84.4|82|84.4|82|84.4|82|84.21|81.81|0
1650289990000|2022-04-18 13:53:10|84.12|81.72|83.73|81.33|84.12|81.72|83.73|81.33|0
1650290000000|2022-04-18 13:53:20|83.83|81.43|83.54|81.14|83.83|81.43|83.54|81.14|0
1650290010000|2022-04-18 13:53:30|83.45|81.05|83.07|80.67|83.45|81.05|83.07|80.67|0
1650290020000|2022-04-18 13:53:40|82.98|80.58|83.16|80.76|83.16|80.76|82.98|80.58|0
1650290030000|2022-04-18 13:53:50|83.26|80.86|83.64|81.24|83.64|81.24|83.26|80.86|0
1650290040000|2022-04-18 13:54:00|83.83|81.43|83.64|81.24|83.92|81.52|83.64|81.24|0
1650290050000|2022-04-18 13:54:10|83.54|81.14|83.16|80.76|83.54|81.14|83.16|80.76|0
1650290060000|2022-04-18 13:54:20|83.26|80.86|83.07|80.67|83.26|80.86|83.07|80.67|0
1650290070000|2022-04-18 13:54:30|82.97|80.57|83.64|81.24|83.64|81.24|82.97|80.57|0
1650290080000|2022-04-18 13:54:40|83.73|81.33|83.45|81.05|83.73|81.33|83.45|81.05|0
1650290090000|2022-04-18 13:54:50|83.54|81.14|83.83|81.43|83.83|81.43|83.54|81.14|0
1650290100000|2022-04-18 13:55:00|83.73|81.33|83.16|80.76|83.73|81.33|83.16|80.76|0
1650290110000|2022-04-18 13:55:10|82.97|80.57|82.79|80.39|83.07|80.67|82.69|80.29|0
1650290120000|2022-04-18 13:55:20|83.16|80.76|83.26|80.86|83.45|81.05|83.16|80.76|0
1650290130000|2022-04-18 13:55:30|82.79|80.39|82.69|80.29|82.97|80.57|82.69|80.29|0
1650290140000|2022-04-18 13:55:40|82.78|80.38|82.31|79.91|82.78|80.38|82.31|79.91|0
1650290150000|2022-04-18 13:55:50|82.22|79.82|82.31|79.91|82.41|80.01|82.22|79.82|0
1650290160000|2022-04-18 13:56:00|82.5|80.1|82.88|80.48|82.88|80.48|82.5|80.1|0
1650290170000|2022-04-18 13:56:10|82.69|80.29|82.97|80.57|82.97|80.57|82.69|80.29|0
1650290180000|2022-04-18 13:56:20|82.78|80.38|82.69|80.29|82.78|80.38|82.6|80.2|0
1650290190000|2022-04-18 13:56:30|82.6|80.2|82.69|80.29|82.69|80.29|82.6|80.2|0
1650290200000|2022-04-18 13:56:40|82.78|80.38|82.69|80.29|82.78|80.38|82.69|80.29|0
1650290210000|2022-04-18 13:56:50|82.41|80.01|82.78|80.38|82.78|80.38|82.41|80.01|0
1650290220000|2022-04-18 13:57:00|83.21|80.81|83.26|80.86|83.26|80.86|83.11|80.71|0
1650290230000|2022-04-18 13:57:10|83.45|81.05|83.54|81.14|83.64|81.24|83.45|81.05|0
1650290240000|2022-04-18 13:57:20|83.26|80.86|83.54|81.14|83.54|81.14|83.26|80.86|0
1650290250000|2022-04-18 13:57:30|83.07|80.67|83.35|80.95|83.35|80.95|83.07|80.67|0
1650290260000|2022-04-18 13:57:40|83.16|80.76|83.35|80.95|83.64|81.24|83.16|80.76|0
1650290270000|2022-04-18 13:57:50|83.26|80.86|83.26|80.86|83.45|81.05|83.26|80.86|0
1650290280000|2022-04-18 13:58:00|83.16|80.76|83.11|80.71|83.35|80.95|83.11|80.71|0
1650290290000|2022-04-18 13:58:10|83.07|80.67|83.35|80.95|83.35|80.95|83.07|80.67|0
1650290300000|2022-04-18 13:58:20|83.07|80.67|83.16|80.76|83.16|80.76|83.07|80.67|0
1650290310000|2022-04-18 13:58:30|83.07|80.67|83.26|80.86|83.35|80.95|83.02|80.62|0
1650290320000|2022-04-18 13:58:40|82.97|80.57|82.69|80.29|82.97|80.57|82.69|80.29|0
1650290330000|2022-04-18 13:58:50|82.78|80.38|82.78|80.38|82.78|80.38|82.78|80.38|0
1650290340000|2022-04-18 13:59:00|82.59|80.19|82.69|80.29|82.69|80.29|82.59|80.19|0
1650290350000|2022-04-18 13:59:10|82.36|79.96|82.5|80.1|82.5|80.1|82.36|79.96|0
1650290360000|2022-04-18 13:59:20|82.41|80.01|82.41|80.01|82.59|80.19|82.41|80.01|0
1650290370000|2022-04-18 13:59:30|82.5|80.1|82.69|80.29|82.69|80.29|82.41|80.01|0
1650290380000|2022-04-18 13:59:40|82.83|80.43|82.88|80.48|82.88|80.48|82.83|80.43|0
1650290390000|2022-04-18 13:59:50|83.07|80.67|83.21|80.81|83.21|80.81|83.07|80.67|0
1650290400000|2022-04-18 14:00:00|82.88|80.48|82.4|80|82.88|80.48|82.4|80|0
1650290410000|2022-04-18 14:00:10|82.5|80.1|82.22|79.82|82.5|80.1|82.12|79.72|0
1650290420000|2022-04-18 14:00:20|81.84|79.44|81.19|78.79|81.84|79.44|80.82|78.42|0
1650290430000|2022-04-18 14:00:30|81.37|78.97|81.19|78.79|81.37|78.97|81.09|78.69|0
1650290440000|2022-04-18 14:00:40|81.37|78.97|81.65|79.25|81.65|79.25|81.37|78.97|0
1650290450000|2022-04-18 14:00:50|81.47|79.07|81.28|78.88|81.56|79.16|81.28|78.88|0
1650290460000|2022-04-18 14:01:00|81.19|78.79|81.65|79.25|81.65|79.25|81.19|78.79|0
1650290470000|2022-04-18 14:01:10|81.56|79.16|82.78|80.38|82.78|80.38|81.56|79.16|0
1650290480000|2022-04-18 14:01:20|83.06|80.66|83.25|80.85|83.35|80.95|83.06|80.66|0
1650290490000|2022-04-18 14:01:30|83.16|80.76|83.35|80.95|83.54|81.14|83.16|80.76|0
1650290500000|2022-04-18 14:01:40|83.54|81.14|84.11|81.71|84.11|81.71|83.54|81.14|0
1650290510000|2022-04-18 14:01:50|84.01|81.61|83.92|81.52|84.01|81.61|83.92|81.52|0
1650290520000|2022-04-18 14:02:00|83.73|81.33|84.11|81.71|84.2|81.8|83.73|81.33|0
1650290530000|2022-04-18 14:02:10|84.3|81.9|84.97|82.57|84.97|82.57|84.3|81.9|0
1650290540000|2022-04-18 14:02:20|85.16|82.76|85.16|82.76|85.16|82.76|85.07|82.67|0
1650290550000|2022-04-18 14:02:30|84.59|82.19|84.01|81.61|84.59|82.19|84.01|81.61|0
1650290560000|2022-04-18 14:02:40|84.2|81.8|84.2|81.8|84.3|81.9|84.15|81.75|0
1650290570000|2022-04-18 14:02:50|84.35|81.95|84.01|81.61|84.39|81.99|84.01|81.61|0
1650290580000|2022-04-18 14:03:00|84.2|81.8|83.73|81.33|84.2|81.8|83.73|81.33|0
1650290590000|2022-04-18 14:03:10|83.63|81.23|83.44|81.04|83.73|81.33|83.44|81.04|0
1650290600000|2022-04-18 14:03:20|83.54|81.14|83.63|81.23|83.63|81.23|83.44|81.04|0
1650290610000|2022-04-18 14:03:30|83.73|81.33|84.3|81.9|84.3|81.9|83.73|81.33|0
1650290620000|2022-04-18 14:03:40|84.34|81.94|84.3|81.9|84.49|82.09|84.3|81.9|0
1650290630000|2022-04-18 14:03:50|84.11|81.71|84.49|82.09|84.49|82.09|84.11|81.71|0
1650290640000|2022-04-18 14:04:00|84.39|81.99|84.63|82.23|84.78|82.38|84.39|81.99|0
1650290650000|2022-04-18 14:04:10|84.87|82.47|85.26|82.86|85.26|82.86|84.87|82.47|0
1650290660000|2022-04-18 14:04:20|84.97|82.57|84.97|82.57|85.06|82.66|84.97|82.57|0
1650290670000|2022-04-18 14:04:30|84.58|82.18|84.44|82.04|84.58|82.18|84.39|81.99|0
1650290680000|2022-04-18 14:04:40|84.78|82.38|84.68|82.28|84.87|82.47|84.68|82.28|0
1650290690000|2022-04-18 14:04:50|84.58|82.18|84.68|82.28|84.78|82.38|84.49|82.09|0
1650290700000|2022-04-18 14:05:00|84.87|82.47|84.78|82.38|85.06|82.66|84.78|82.38|0
1650290710000|2022-04-18 14:05:10|84.49|82.09|84.49|82.09|84.68|82.28|84.49|82.09|0
1650290720000|2022-04-18 14:05:20|84.58|82.18|84.3|81.9|84.87|82.47|84.3|81.9|0
1650290730000|2022-04-18 14:05:30|84.2|81.8|84.2|81.8|84.2|81.8|84.2|81.8|0
1650290740000|2022-04-18 14:05:40|84.01|81.61|84.01|81.61|84.01|81.61|84.01|81.61|0
1650290750000|2022-04-18 14:05:50|83.92|81.52|84.11|81.71|84.11|81.71|83.92|81.52|0
1650290760000|2022-04-18 14:06:00|83.72|81.32|83.44|81.04|83.72|81.32|83.44|81.04|0
1650290770000|2022-04-18 14:06:10|83.34|80.94|83.34|80.94|83.44|81.04|83.3|80.9|0
1650290780000|2022-04-18 14:06:20|83.25|80.85|83.25|80.85|83.63|81.23|83.25|80.85|0
1650290790000|2022-04-18 14:06:30|83.16|80.76|83.34|80.94|83.34|80.94|83.16|80.76|0
1650290800000|2022-04-18 14:06:40|83.44|81.04|84.01|81.61|84.01|81.61|83.44|81.04|0
1650290810000|2022-04-18 14:06:50|83.91|81.51|83.91|81.51|83.91|81.51|83.82|81.42|0
1650290820000|2022-04-18 14:07:00|84.11|81.71|84.58|82.18|84.58|82.18|84.11|81.71|0
1650290830000|2022-04-18 14:07:10|84.49|82.09|84.2|81.8|84.49|82.09|84.2|81.8|0
1650290840000|2022-04-18 14:07:20|84.11|81.71|83.91|81.51|84.2|81.8|83.91|81.51|0
1650290850000|2022-04-18 14:07:30|83.82|81.42|83.72|81.32|83.82|81.42|83.58|81.18|0
1650290860000|2022-04-18 14:07:40|83.63|81.23|83.48|81.08|83.63|81.23|83.44|81.04|0
1650290870000|2022-04-18 14:07:50|83.53|81.13|83.53|81.13|83.63|81.23|83.53|81.13|0
1650290880000|2022-04-18 14:08:00|83.25|80.85|83.58|81.18|83.58|81.18|83.25|80.85|0
1650290890000|2022-04-18 14:08:10|83.03|80.63|83.61|81.21|83.61|81.21|82.93|80.53|0
1650290900000|2022-04-18 14:08:20|83.7|81.3|83.51|81.11|83.7|81.3|83.51|81.11|0
1650290910000|2022-04-18 14:08:30|83.7|81.3|83.7|81.3|83.89|81.49|83.51|81.11|0
1650290920000|2022-04-18 14:08:40|83.8|81.4|83.7|81.3|83.8|81.4|83.61|81.21|0
1650290930000|2022-04-18 14:08:50|83.51|81.11|83.61|81.21|83.61|81.21|83.51|81.11|0
1650290940000|2022-04-18 14:09:00|83.32|80.92|82.85|80.45|83.32|80.92|82.85|80.45|0
1650290950000|2022-04-18 14:09:10|82.61|80.21|82.47|80.07|82.66|80.26|82.47|80.07|0
1650290960000|2022-04-18 14:09:20|82.85|80.45|82.75|80.35|82.94|80.54|82.71|80.31|0
1650290970000|2022-04-18 14:09:30|82.66|80.26|82.28|79.88|82.66|80.26|82.28|79.88|0
1650290980000|2022-04-18 14:09:40|81.81|79.41|81.72|79.32|81.81|79.41|81.72|79.32|0
1650290990000|2022-04-18 14:09:50|81.53|79.13|81.44|79.04|81.53|79.13|81.44|79.04|0
1650291000000|2022-04-18 14:10:00|81.25|78.85|81.53|79.13|81.63|79.23|81.25|78.85|0
1650291010000|2022-04-18 14:10:10|81.25|78.85|81.53|79.13|81.53|79.13|81.07|78.67|0
1650291020000|2022-04-18 14:10:20|81.63|79.23|81.81|79.41|81.81|79.41|81.44|79.04|0
1650291030000|2022-04-18 14:10:30|81.91|79.51|81.95|79.55|81.95|79.55|81.81|79.41|0
1650291040000|2022-04-18 14:10:40|82|79.6|81.16|78.76|82|79.6|81.16|78.76|0
1650291050000|2022-04-18 14:10:50|81.25|78.85|81.63|79.23|81.63|79.23|81.25|78.85|0
1650291060000|2022-04-18 14:11:00|81.72|79.32|81.35|78.95|81.81|79.41|81.35|78.95|0
1650291070000|2022-04-18 14:11:10|81.25|78.85|81.44|79.04|81.44|79.04|81.25|78.85|0
1650291080000|2022-04-18 14:11:20|81.63|79.23|82|79.6|82|79.6|81.44|79.04|0
1650291090000|2022-04-18 14:11:30|82.19|79.79|82.47|80.07|82.47|80.07|82.09|79.69|0
1650291100000|2022-04-18 14:11:40|82.7|80.3|82.75|80.35|82.94|80.54|82.66|80.26|0
1650291110000|2022-04-18 14:11:50|82.8|80.4|82.85|80.45|82.85|80.45|82.75|80.35|0
1650291120000|2022-04-18 14:12:00|82.94|80.54|83.13|80.73|83.13|80.73|82.94|80.54|0
1650291130000|2022-04-18 14:12:10|83.32|80.92|83.99|81.59|84.18|81.78|83.32|80.92|0
1650291140000|2022-04-18 14:12:20|84.18|81.78|84.46|82.06|84.46|82.06|84.03|81.63|0
1650291150000|2022-04-18 14:12:30|84.56|82.16|84.46|82.06|84.56|82.16|84.27|81.87|0
1650291160000|2022-04-18 14:12:40|84.27|81.87|84.27|81.87|84.27|81.87|84.27|81.87|0
1650291170000|2022-04-18 14:12:50|84.18|81.78|84.27|81.87|84.65|82.25|84.18|81.78|0
1650291180000|2022-04-18 14:13:00|84.65|82.25|84.99|82.59|84.99|82.59|84.65|82.25|0
1650291190000|2022-04-18 14:13:10|85.04|82.64|85.33|82.93|85.42|83.02|85.04|82.64|0
1650291200000|2022-04-18 14:13:20|85.13|82.73|85.13|82.73|85.33|82.93|85.13|82.73|0
1650291210000|2022-04-18 14:13:30|85.04|82.64|85.04|82.64|85.04|82.64|84.94|82.54|0
1650291220000|2022-04-18 14:13:40|84.94|82.54|84.94|82.54|84.94|82.54|84.94|82.54|0
1650291230000|2022-04-18 14:13:50|85.04|82.64|85.23|82.83|85.23|82.83|85.04|82.64|0
1650291240000|2022-04-18 14:14:00|85.04|82.64|84.65|82.25|85.08|82.68|84.65|82.25|0
1650291250000|2022-04-18 14:14:10|84.75|82.35|84.85|82.45|84.94|82.54|84.75|82.35|0
1650291260000|2022-04-18 14:14:20|85.04|82.64|85.13|82.73|85.13|82.73|85.04|82.64|0
1650291270000|2022-04-18 14:14:30|85.04|82.64|84.84|82.44|85.04|82.64|84.84|82.44|0
1650291280000|2022-04-18 14:14:40|84.75|82.35|84.65|82.25|84.75|82.35|84.65|82.25|0
1650291290000|2022-04-18 14:14:50|84.75|82.35|84.94|82.54|85.04|82.64|84.75|82.35|0
1650291300000|2022-04-18 14:15:00|85.13|82.73|84.94|82.54|85.13|82.73|84.84|82.44|0
1650291310000|2022-04-18 14:15:10|85.04|82.64|84.94|82.54|85.04|82.64|84.94|82.54|0
1650291320000|2022-04-18 14:15:20|84.84|82.44|84.65|82.25|84.84|82.44|84.65|82.25|0
1650291330000|2022-04-18 14:15:30|84.37|81.97|84.17|81.77|84.37|81.97|84.17|81.77|0
1650291340000|2022-04-18 14:15:40|84.37|81.97|84.65|82.25|84.65|82.25|84.37|81.97|0
1650291350000|2022-04-18 14:15:50|84.75|82.35|84.94|82.54|84.94|82.54|84.75|82.35|0
1650291360000|2022-04-18 14:16:00|85.04|82.64|84.65|82.25|85.13|82.73|84.56|82.16|0
1650291370000|2022-04-18 14:16:10|84.84|82.44|85.13|82.73|85.13|82.73|84.84|82.44|0
1650291380000|2022-04-18 14:16:20|85.23|82.83|84.46|82.06|85.23|82.83|84.46|82.06|0
1650291390000|2022-04-18 14:16:30|84.56|82.16|84.65|82.25|84.65|82.25|84.46|82.06|0
1650291400000|2022-04-18 14:16:40|84.94|82.54|85.23|82.83|85.23|82.83|84.94|82.54|0
1650291410000|2022-04-18 14:16:50|85.32|82.92|85.61|83.21|85.81|83.41|85.32|82.92|0
1650291420000|2022-04-18 14:17:00|85.23|82.83|85.13|82.73|85.32|82.92|85.13|82.73|0
1650291430000|2022-04-18 14:17:10|85.32|82.92|85.81|83.41|85.81|83.41|85.32|82.92|0
1650291440000|2022-04-18 14:17:20|85.61|83.21|85.23|82.83|85.61|83.21|85.13|82.73|0
1650291450000|2022-04-18 14:17:30|85.37|82.97|85.52|83.12|85.52|83.12|85.32|82.92|0
1650291460000|2022-04-18 14:17:40|85.32|82.92|85.42|83.02|85.42|83.02|85.13|82.73|0
1650291470000|2022-04-18 14:17:50|85.32|82.92|84.94|82.54|85.32|82.92|84.94|82.54|0
1650291480000|2022-04-18 14:18:00|84.84|82.44|84.55|82.15|84.84|82.44|84.46|82.06|0
1650291490000|2022-04-18 14:18:10|84.65|82.25|84.84|82.44|84.84|82.44|84.65|82.25|0
1650291500000|2022-04-18 14:18:20|85.03|82.63|85.18|82.78|85.18|82.78|85.03|82.63|0
1650291510000|2022-04-18 14:18:30|85.03|82.63|85.13|82.73|85.23|82.83|85.03|82.63|0
1650291520000|2022-04-18 14:18:40|85.32|82.92|85.23|82.83|85.32|82.92|85.13|82.73|0
1650291530000|2022-04-18 14:18:50|85.03|82.63|84.94|82.54|85.13|82.73|84.94|82.54|0
1650291540000|2022-04-18 14:19:00|85.03|82.63|84.84|82.44|85.13|82.73|84.84|82.44|0
1650291550000|2022-04-18 14:19:10|85.13|82.73|85.03|82.63|85.13|82.73|85.03|82.63|0
1650291560000|2022-04-18 14:19:20|85.13|82.73|85.61|83.21|85.61|83.21|85.13|82.73|0
1650291570000|2022-04-18 14:19:30|85.71|83.31|85.42|83.02|85.71|83.31|85.32|82.92|0
1650291580000|2022-04-18 14:19:40|85.32|82.92|85.42|83.02|85.42|83.02|85.23|82.83|0
1650291590000|2022-04-18 14:19:50|85.23|82.83|85.51|83.11|85.51|83.11|85.23|82.83|0
1650291600000|2022-04-18 14:20:00|85.61|83.21|85.66|83.26|85.9|83.5|85.61|83.21|0
1650291610000|2022-04-18 14:20:10|85.61|83.21|85.8|83.4|85.9|83.5|85.61|83.21|0
1650291620000|2022-04-18 14:20:20|85.71|83.31|85.51|83.11|85.8|83.4|85.51|83.11|0
1650291630000|2022-04-18 14:20:30|85.42|83.02|85.71|83.31|85.71|83.31|85.42|83.02|0
1650291640000|2022-04-18 14:20:40|85.51|83.11|85.51|83.11|85.51|83.11|85.42|83.02|0
1650291650000|2022-04-18 14:20:50|85.46|83.06|85.51|83.11|85.61|83.21|85.46|83.06|0
1650291660000|2022-04-18 14:21:00|85.71|83.31|85.46|83.06|85.71|83.31|85.46|83.06|0
1650291670000|2022-04-18 14:21:10|85.42|83.02|85.8|83.4|85.8|83.4|85.42|83.02|0
1650291680000|2022-04-18 14:21:20|85.9|83.5|85.8|83.4|85.9|83.5|85.8|83.4|0
1650291690000|2022-04-18 14:21:30|85.71|83.31|86.19|83.79|86.19|83.79|85.71|83.31|0
1650291700000|2022-04-18 14:21:40|86|83.6|85.37|82.97|86|83.6|85.37|82.97|0
1650291710000|2022-04-18 14:21:50|85.27|82.87|85.51|83.11|85.51|83.11|85.22|82.82|0
1650291720000|2022-04-18 14:22:00|85.61|83.21|85.9|83.5|85.9|83.5|85.61|83.21|0
1650291730000|2022-04-18 14:22:10|86|83.6|86.58|84.18|86.58|84.18|86|83.6|0
1650291740000|2022-04-18 14:22:20|86.48|84.08|86.48|84.08|86.58|84.18|86.38|83.98|0
1650291750000|2022-04-18 14:22:30|86.58|84.18|86.58|84.18|86.68|84.28|86.48|84.08|0
1650291760000|2022-04-18 14:22:40|86.68|84.28|86.68|84.28|86.68|84.28|86.58|84.18|0
1650291770000|2022-04-18 14:22:50|86.58|84.18|86.77|84.37|86.82|84.42|86.58|84.18|0
1650291780000|2022-04-18 14:23:00|86.63|84.23|86.77|84.37|86.97|84.57|86.63|84.23|0
1650291790000|2022-04-18 14:23:10|86.68|84.28|86.77|84.37|86.87|84.47|86.68|84.28|0
1650291800000|2022-04-18 14:23:20|86.87|84.47|86.97|84.57|86.97|84.57|86.77|84.37|0
1650291810000|2022-04-18 14:23:30|86.87|84.47|86.97|84.57|86.97|84.57|86.87|84.47|0
1650291820000|2022-04-18 14:23:40|86.87|84.47|86.97|84.57|86.97|84.57|86.87|84.47|0
1650291830000|2022-04-18 14:23:50|87.01|84.61|87.07|84.67|87.16|84.76|87.01|84.61|0
1650291840000|2022-04-18 14:24:00|87.16|84.76|88.05|85.65|88.05|85.65|87.16|84.76|0
1650291850000|2022-04-18 14:24:10|88.14|85.74|88.64|86.24|88.64|86.24|88.14|85.74|0
1650291860000|2022-04-18 14:24:20|88.54|86.14|88.78|86.38|88.78|86.38|88.54|86.14|0
1650291870000|2022-04-18 14:24:30|88.84|86.44|89.23|86.83|89.23|86.83|88.84|86.44|0
1650291880000|2022-04-18 14:24:40|89.13|86.73|89.03|86.63|89.13|86.73|89.03|86.63|0
1650291890000|2022-04-18 14:24:50|88.83|86.43|89.03|86.63|89.23|86.83|88.83|86.43|0
1650291900000|2022-04-18 14:25:00|89.13|86.73|89.33|86.93|89.53|87.13|89.13|86.73|0
1650291910000|2022-04-18 14:25:10|89.43|87.03|89.53|87.13|89.53|87.13|89.33|86.93|0
1650291920000|2022-04-18 14:25:20|89.33|86.93|89.23|86.83|89.33|86.93|89.03|86.63|0
1650291930000|2022-04-18 14:25:30|89.33|86.93|89.53|87.13|89.53|87.13|89.33|86.93|0
1650291940000|2022-04-18 14:25:40|89.73|87.33|89.33|86.93|89.73|87.33|89.33|86.93|0
1650291950000|2022-04-18 14:25:50|89.13|86.73|89.33|86.93|89.33|86.93|89.13|86.73|0
1650291960000|2022-04-18 14:26:00|89.53|87.13|89.13|86.73|89.63|87.23|89.03|86.63|0
1650291970000|2022-04-18 14:26:10|89.03|86.63|89.03|86.63|89.23|86.83|89.03|86.63|0
1650291980000|2022-04-18 14:26:20|88.93|86.53|88.83|86.43|88.93|86.53|88.73|86.33|0
1650291990000|2022-04-18 14:26:30|88.73|86.33|88.73|86.33|88.83|86.43|88.73|86.33|0
1650292000000|2022-04-18 14:26:40|88.83|86.43|88.83|86.43|88.93|86.53|88.73|86.33|0
1650292010000|2022-04-18 14:26:50|88.73|86.33|88.54|86.14|88.73|86.33|88.54|86.14|0
1650292020000|2022-04-18 14:27:00|88.24|85.84|88.04|85.64|88.24|85.84|88.04|85.64|0
1650292030000|2022-04-18 14:27:10|88.14|85.74|87.75|85.35|88.14|85.74|87.75|85.35|0
1650292040000|2022-04-18 14:27:20|87.65|85.25|87.45|85.05|87.65|85.25|87.45|85.05|0
1650292050000|2022-04-18 14:27:30|86.97|84.57|87.26|84.86|87.26|84.86|86.97|84.57|0
1650292060000|2022-04-18 14:27:40|87.06|84.66|87.06|84.66|87.16|84.76|87.06|84.66|0
1650292070000|2022-04-18 14:27:50|87.16|84.76|87.36|84.96|87.36|84.96|87.06|84.66|0
1650292080000|2022-04-18 14:28:00|87.26|84.86|87.36|84.96|87.36|84.96|87.26|84.86|0
1650292090000|2022-04-18 14:28:10|87.06|84.66|86.91|84.51|87.06|84.66|86.77|84.37|0
1650292100000|2022-04-18 14:28:20|86.77|84.37|86.87|84.47|86.96|84.56|86.77|84.37|0
1650292110000|2022-04-18 14:28:30|86.77|84.37|86.72|84.32|86.77|84.37|86.72|84.32|0
1650292120000|2022-04-18 14:28:40|86.67|84.27|86.57|84.17|86.67|84.27|86.57|84.17|0
1650292130000|2022-04-18 14:28:50|86.52|84.12|86.77|84.37|86.77|84.37|86.52|84.12|0
1650292140000|2022-04-18 14:29:00|86.96|84.56|86.96|84.56|87.06|84.66|86.96|84.56|0
1650292150000|2022-04-18 14:29:10|86.77|84.37|86.77|84.37|86.77|84.37|86.77|84.37|0
1650292160000|2022-04-18 14:29:20|87.06|84.66|87.06|84.66|87.16|84.76|87.06|84.66|0
1650292170000|2022-04-18 14:29:30|86.96|84.56|86.67|84.27|86.96|84.56|86.67|84.27|0
1650292180000|2022-04-18 14:29:40|86.62|84.22|86.57|84.17|86.62|84.22|86.57|84.17|0
1650292190000|2022-04-18 14:29:50|86.48|84.08|86.67|84.27|86.67|84.27|86.48|84.08|0
1650292200000|2022-04-18 14:30:00|86.96|84.56|86.91|84.51|87.16|84.76|86.91|84.51|0
1650292210000|2022-04-18 14:30:10|86.77|84.37|87.06|84.66|87.06|84.66|86.57|84.17|0
1650292220000|2022-04-18 14:30:20|86.96|84.56|87.06|84.66|87.11|84.71|86.96|84.56|0
1650292230000|2022-04-18 14:30:30|87.16|84.76|87.45|85.05|87.45|85.05|87.16|84.76|0
1650292240000|2022-04-18 14:30:40|87.16|84.76|87.06|84.66|87.16|84.76|87.06|84.66|0
1650292250000|2022-04-18 14:30:50|87.16|84.76|86.77|84.37|87.16|84.76|86.77|84.37|0
1650292260000|2022-04-18 14:31:00|86.86|84.46|86.77|84.37|86.96|84.56|86.77|84.37|0
1650292270000|2022-04-18 14:31:10|86.96|84.56|86.96|84.56|86.96|84.56|86.96|84.56|0
1650292280000|2022-04-18 14:31:20|87.06|84.66|87.16|84.76|87.16|84.76|87.06|84.66|0
1650292290000|2022-04-18 14:31:30|87.26|84.86|87.45|85.05|87.45|85.05|87.26|84.86|0
1650292300000|2022-04-18 14:31:40|87.16|84.76|87.2|84.8|87.35|84.95|87.16|84.76|0
1650292310000|2022-04-18 14:31:50|87.26|84.86|87.06|84.66|87.26|84.86|87.06|84.66|0
1650292320000|2022-04-18 14:32:00|87.16|84.76|87.16|84.76|87.25|84.85|87.06|84.66|0
1650292330000|2022-04-18 14:32:10|87.11|84.71|87.45|85.05|87.45|85.05|87.11|84.71|0
1650292340000|2022-04-18 14:32:20|87.25|84.85|87.06|84.66|87.25|84.85|86.96|84.56|0
1650292350000|2022-04-18 14:32:30|87.16|84.76|87.25|84.85|87.25|84.85|87.16|84.76|0
1650292360000|2022-04-18 14:32:40|87.35|84.95|87.45|85.05|87.55|85.15|87.35|84.95|0
1650292370000|2022-04-18 14:32:50|87.55|85.15|87.25|84.85|87.55|85.15|87.25|84.85|0
1650292380000|2022-04-18 14:33:00|86.96|84.56|86.86|84.46|87.01|84.61|86.86|84.46|0
1650292390000|2022-04-18 14:33:10|87.25|84.85|87.35|84.95|87.35|84.95|87.25|84.85|0
1650292400000|2022-04-18 14:33:20|87.16|84.76|87.16|84.76|87.25|84.85|87.16|84.76|0
1650292410000|2022-04-18 14:33:30|87.35|84.95|87.16|84.76|87.35|84.95|87.16|84.76|0
1650292420000|2022-04-18 14:33:40|87.25|84.85|87.45|85.05|87.45|85.05|87.25|84.85|0
1650292430000|2022-04-18 14:33:50|87.35|84.95|87.25|84.85|87.35|84.95|87.16|84.76|0
1650292440000|2022-04-18 14:34:00|87.35|84.95|87.35|84.95|87.35|84.95|87.16|84.76|0
1650292450000|2022-04-18 14:34:10|87.25|84.85|87.35|84.95|87.35|84.95|87.25|84.85|0
1650292460000|2022-04-18 14:34:20|87.25|84.85|87.65|85.25|87.65|85.25|87.25|84.85|0
1650292470000|2022-04-18 14:34:30|87.94|85.54|87.94|85.54|87.94|85.54|87.74|85.34|0
1650292480000|2022-04-18 14:34:40|88.14|85.74|88.04|85.64|88.14|85.74|87.94|85.54|0
1650292490000|2022-04-18 14:34:50|87.94|85.54|88.23|85.83|88.23|85.83|87.94|85.54|0
1650292500000|2022-04-18 14:35:00|88.33|85.93|88.33|85.93|88.33|85.93|88.33|85.93|0
1650292510000|2022-04-18 14:35:10|88.14|85.74|88.14|85.74|88.33|85.93|88.14|85.74|0
1650292520000|2022-04-18 14:35:20|87.99|85.59|87.64|85.24|88.04|85.64|87.64|85.24|0
1650292530000|2022-04-18 14:35:30|87.45|85.05|87.5|85.1|87.55|85.15|87.45|85.05|0
1650292540000|2022-04-18 14:35:40|87.45|85.05|87.45|85.05|87.55|85.15|87.45|85.05|0
1650292550000|2022-04-18 14:35:50|87.55|85.15|87.55|85.15|87.55|85.15|87.55|85.15|0
1650292560000|2022-04-18 14:36:00|87.74|85.34|87.64|85.24|87.94|85.54|87.64|85.24|0
1650292570000|2022-04-18 14:36:10|87.55|85.15|87.64|85.24|87.74|85.34|87.55|85.15|0
1650292580000|2022-04-18 14:36:20|87.74|85.34|87.35|84.95|87.74|85.34|87.35|84.95|0
1650292590000|2022-04-18 14:36:30|87.25|84.85|87.15|84.75|87.35|84.95|87.15|84.75|0
1650292600000|2022-04-18 14:36:40|86.96|84.56|86.96|84.56|87.06|84.66|86.86|84.46|0
1650292610000|2022-04-18 14:36:50|87.06|84.66|86.96|84.56|87.15|84.75|86.96|84.56|0
1650292620000|2022-04-18 14:37:00|87.06|84.66|87.25|84.85|87.25|84.85|87.06|84.66|0
1650292630000|2022-04-18 14:37:10|87.35|84.95|87.45|85.05|87.45|85.05|87.25|84.85|0
1650292640000|2022-04-18 14:37:20|87.54|85.14|87.79|85.39|87.79|85.39|87.54|85.14|0
1650292650000|2022-04-18 14:37:30|87.94|85.54|87.94|85.54|88.04|85.64|87.94|85.54|0
1650292660000|2022-04-18 14:37:40|87.84|85.44|87.74|85.34|87.84|85.44|87.74|85.34|0
1650292670000|2022-04-18 14:37:50|87.64|85.24|87.54|85.14|87.74|85.34|87.54|85.14|0
1650292680000|2022-04-18 14:38:00|87.74|85.34|87.06|84.66|87.74|85.34|87.06|84.66|0
1650292690000|2022-04-18 14:38:10|87.25|84.85|87.05|84.65|87.25|84.85|87.05|84.65|0
1650292700000|2022-04-18 14:38:20|87.15|84.75|87.35|84.95|87.35|84.95|87.15|84.75|0
1650292710000|2022-04-18 14:38:30|87.54|85.14|87.64|85.24|87.64|85.24|87.54|85.14|0
1650292720000|2022-04-18 14:38:40|87.59|85.19|87.84|85.44|87.84|85.44|87.54|85.14|0
1650292730000|2022-04-18 14:38:50|87.74|85.34|87.84|85.44|87.84|85.44|87.74|85.34|0
1650292740000|2022-04-18 14:39:00|87.79|85.39|87.64|85.24|87.79|85.39|87.64|85.24|0
1650292750000|2022-04-18 14:39:10|87.35|84.95|87.35|84.95|87.35|84.95|87.15|84.75|0
1650292760000|2022-04-18 14:39:20|87.54|85.14|87.69|85.29|87.74|85.34|87.54|85.14|0
1650292770000|2022-04-18 14:39:30|87.74|85.34|87.94|85.54|87.94|85.54|87.74|85.34|0
1650292780000|2022-04-18 14:39:40|88.03|85.63|88.03|85.63|88.13|85.73|88.03|85.63|0
1650292790000|2022-04-18 14:39:50|88.13|85.73|88.43|86.03|88.53|86.13|88.13|85.73|0
1650292800000|2022-04-18 14:40:00|88.82|86.42|89.12|86.72|89.12|86.72|88.82|86.42|0
1650292810000|2022-04-18 14:40:10|89.22|86.82|89.52|87.12|89.52|87.12|89.22|86.82|0
1650292820000|2022-04-18 14:40:20|89.72|87.32|89.42|87.02|89.72|87.32|89.42|87.02|0
1650292830000|2022-04-18 14:40:30|89.22|86.82|89.12|86.72|89.22|86.82|89.02|86.62|0
1650292840000|2022-04-18 14:40:40|89.02|86.62|89.02|86.62|89.12|86.72|89.02|86.62|0
1650292850000|2022-04-18 14:40:50|88.92|86.52|88.43|86.03|88.92|86.52|88.43|86.03|0
1650292860000|2022-04-18 14:41:00|88.53|86.13|88.72|86.32|88.72|86.32|88.53|86.13|0
1650292870000|2022-04-18 14:41:10|88.82|86.42|88.92|86.52|88.92|86.52|88.82|86.42|0
1650292880000|2022-04-18 14:41:20|88.82|86.42|89.02|86.62|89.12|86.72|88.82|86.42|0
1650292890000|2022-04-18 14:41:30|89.12|86.72|89.07|86.67|89.12|86.72|89.07|86.67|0
1650292900000|2022-04-18 14:41:40|89.12|86.72|89.02|86.62|89.12|86.72|88.92|86.52|0
1650292910000|2022-04-18 14:41:50|89.12|86.72|88.92|86.52|89.12|86.72|88.92|86.52|0
1650292920000|2022-04-18 14:42:00|89.02|86.62|89.12|86.72|89.37|86.97|89.02|86.62|0
1650292930000|2022-04-18 14:42:10|89.02|86.62|88.82|86.42|89.12|86.72|88.82|86.42|0
1650292940000|2022-04-18 14:42:20|88.92|86.52|88.92|86.52|88.92|86.52|88.82|86.42|0
1650292950000|2022-04-18 14:42:30|88.82|86.42|89.02|86.62|89.02|86.62|88.72|86.32|0
1650292960000|2022-04-18 14:42:40|88.92|86.52|89.12|86.72|89.12|86.72|88.92|86.52|0
1650292970000|2022-04-18 14:42:50|89.22|86.82|89.32|86.92|89.32|86.92|89.22|86.82|0
1650292980000|2022-04-18 14:43:00|89.12|86.72|89.52|87.12|89.52|87.12|89.12|86.72|0
1650292990000|2022-04-18 14:43:10|89.62|87.22|89.52|87.12|89.72|87.32|89.42|87.02|0
1650293000000|2022-04-18 14:43:20|89.42|87.02|89.02|86.62|89.42|87.02|89.02|86.62|0
1650293010000|2022-04-18 14:43:30|88.92|86.52|88.77|86.37|88.92|86.52|88.62|86.22|0
1650293020000|2022-04-18 14:43:40|88.82|86.42|88.47|86.07|88.82|86.42|88.47|86.07|0
1650293030000|2022-04-18 14:43:50|88.62|86.22|88.72|86.32|88.82|86.42|88.62|86.22|0
1650293040000|2022-04-18 14:44:00|88.23|85.83|87.93|85.53|88.33|85.93|87.93|85.53|0
1650293050000|2022-04-18 14:44:10|88.03|85.63|88.13|85.73|88.13|85.73|87.93|85.53|0
1650293060000|2022-04-18 14:44:20|88.33|85.93|88.33|85.93|88.33|85.93|88.23|85.83|0
1650293070000|2022-04-18 14:44:30|88.23|85.83|88.23|85.83|88.23|85.83|88.03|85.63|0
1650293080000|2022-04-18 14:44:40|88.33|85.93|88.52|86.12|88.52|86.12|88.33|85.93|0
1650293090000|2022-04-18 14:44:50|88.62|86.22|88.62|86.22|88.72|86.32|88.62|86.22|0
1650293100000|2022-04-18 14:45:00|88.82|86.42|89.12|86.72|89.12|86.72|88.82|86.42|0
1650293110000|2022-04-18 14:45:10|89.42|87.02|89.22|86.82|89.42|87.02|89.22|86.82|0
1650293120000|2022-04-18 14:45:20|88.92|86.52|88.62|86.22|88.92|86.52|88.62|86.22|0
1650293130000|2022-04-18 14:45:30|88.52|86.12|88.33|85.93|88.52|86.12|88.23|85.83|0
1650293140000|2022-04-18 14:45:40|88.52|86.12|88.23|85.83|88.67|86.27|88.23|85.83|0
1650293150000|2022-04-18 14:45:50|88.13|85.73|87.93|85.53|88.13|85.73|87.93|85.53|0
1650293160000|2022-04-18 14:46:00|87.83|85.43|87.64|85.24|87.83|85.43|87.64|85.24|0
1650293170000|2022-04-18 14:46:10|87.54|85.14|87.44|85.04|87.54|85.14|87.44|85.04|0
1650293180000|2022-04-18 14:46:20|87.64|85.24|87.44|85.04|87.64|85.24|87.44|85.04|0
1650293190000|2022-04-18 14:46:30|87.64|85.24|87.68|85.28|87.83|85.43|87.64|85.24|0
1650293200000|2022-04-18 14:46:40|87.64|85.24|87.64|85.24|87.73|85.33|87.64|85.24|0
1650293210000|2022-04-18 14:46:50|87.83|85.43|87.93|85.53|87.93|85.53|87.83|85.43|0
1650293220000|2022-04-18 14:47:00|88.03|85.63|88.32|85.92|88.32|85.92|88.03|85.63|0
1650293230000|2022-04-18 14:47:10|88.13|85.73|88.03|85.63|88.13|85.73|88.03|85.63|0
1650293240000|2022-04-18 14:47:20|87.93|85.53|88.13|85.73|88.13|85.73|87.93|85.53|0
1650293250000|2022-04-18 14:47:30|88.23|85.83|88.13|85.73|88.23|85.83|88.03|85.63|0
1650293260000|2022-04-18 14:47:40|88.17|85.77|88.32|85.92|88.32|85.92|88.13|85.73|0
1650293270000|2022-04-18 14:47:50|88.42|86.02|88.52|86.12|88.52|86.12|88.32|85.92|0
1650293280000|2022-04-18 14:48:00|88.62|86.22|88.62|86.22|88.62|86.22|88.57|86.17|0
1650293290000|2022-04-18 14:48:10|88.42|86.02|88.42|86.02|88.42|86.02|88.32|85.92|0
1650293300000|2022-04-18 14:48:20|88.32|85.92|88.72|86.32|88.72|86.32|88.32|85.92|0
1650293310000|2022-04-18 14:48:30|88.62|86.22|88.72|86.32|88.72|86.32|88.62|86.22|0
1650293320000|2022-04-18 14:48:40|88.82|86.42|88.72|86.32|88.82|86.42|88.72|86.32|0
1650293330000|2022-04-18 14:48:50|88.22|85.82|88.13|85.73|88.32|85.92|88.13|85.73|0
1650293340000|2022-04-18 14:49:00|88.03|85.63|88.03|85.63|88.03|85.63|88.03|85.63|0
1650293350000|2022-04-18 14:49:10|88.07|85.67|87.93|85.53|88.07|85.67|87.93|85.53|0
1650293360000|2022-04-18 14:49:20|88.03|85.63|88.22|85.82|88.22|85.82|88.03|85.63|0
1650293370000|2022-04-18 14:49:30|88.13|85.73|88.22|85.82|88.22|85.82|88.03|85.63|0
1650293380000|2022-04-18 14:49:40|88.32|85.92|88.32|85.92|88.32|85.92|88.22|85.82|0
1650293390000|2022-04-18 14:49:50|88.22|85.82|88.32|85.92|88.32|85.92|88.22|85.82|0
1650293400000|2022-04-18 14:50:00|88.22|85.82|88.32|85.92|88.32|85.92|88.22|85.82|0
1650293420000|2022-04-18 14:50:20|88.22|85.82|88.03|85.63|88.22|85.82|88.03|85.63|0
1650293430000|2022-04-18 14:50:30|87.93|85.53|87.73|85.33|87.93|85.53|87.73|85.33|0
1650293440000|2022-04-18 14:50:40|87.83|85.43|87.78|85.38|87.93|85.53|87.78|85.38|0
1650293450000|2022-04-18 14:50:50|87.73|85.33|87.73|85.33|87.73|85.33|87.63|85.23|0
1650293460000|2022-04-18 14:51:00|87.68|85.28|87.73|85.33|87.83|85.43|87.68|85.28|0
1650293470000|2022-04-18 14:51:10|87.53|85.13|87.44|85.04|87.53|85.13|87.34|84.94|0
1650293480000|2022-04-18 14:51:20|87.34|84.94|87.24|84.84|87.34|84.94|87.24|84.84|0
1650293490000|2022-04-18 14:51:30|87.14|84.74|87.14|84.74|87.14|84.74|87.14|84.74|0
1650293500000|2022-04-18 14:51:40|87.05|84.65|86.36|83.96|87.05|84.65|86.36|83.96|0
1650293510000|2022-04-18 14:51:50|86.17|83.77|86.46|84.06|86.56|84.16|86.07|83.67|0
1650293520000|2022-04-18 14:52:00|86.56|84.16|86.36|83.96|86.56|84.16|86.36|83.96|0
1650293530000|2022-04-18 14:52:10|86.46|84.06|86.17|83.77|86.46|84.06|86.17|83.77|0
1650293540000|2022-04-18 14:52:20|86.27|83.87|86.27|83.87|86.27|83.87|86.17|83.77|0
1650293550000|2022-04-18 14:52:30|86.36|83.96|86.36|83.96|86.46|84.06|86.36|83.96|0
1650293560000|2022-04-18 14:52:40|86.46|84.06|86.31|83.91|86.46|84.06|86.31|83.91|0
1650293570000|2022-04-18 14:52:50|86.56|84.16|86.65|84.25|86.65|84.25|86.56|84.16|0
1650293580000|2022-04-18 14:53:00|86.7|84.3|86.75|84.35|86.75|84.35|86.7|84.3|0
1650293590000|2022-04-18 14:53:10|86.56|84.16|86.27|83.87|86.56|84.16|86.27|83.87|0
1650293600000|2022-04-18 14:53:20|86.17|83.77|86.26|83.86|86.26|83.86|86.12|83.72|0
1650293610000|2022-04-18 14:53:30|86.17|83.77|85.97|83.57|86.17|83.77|85.97|83.57|0
1650293620000|2022-04-18 14:53:40|86.07|83.67|86.17|83.77|86.36|83.96|86.07|83.67|0
1650293630000|2022-04-18 14:53:50|86.07|83.67|85.97|83.57|86.07|83.67|85.97|83.57|0
1650293640000|2022-04-18 14:54:00|86.07|83.67|86.17|83.77|86.17|83.77|85.97|83.57|0
1650293650000|2022-04-18 14:54:10|86.26|83.86|85.88|83.48|86.26|83.86|85.88|83.48|0
1650293660000|2022-04-18 14:54:20|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1650293670000|2022-04-18 14:54:30|85.88|83.48|85.88|83.48|85.88|83.48|85.78|83.38|0
1650293680000|2022-04-18 14:54:40|85.97|83.57|86.07|83.67|86.07|83.67|85.88|83.48|0
1650293690000|2022-04-18 14:54:50|85.97|83.57|86.07|83.67|86.12|83.72|85.97|83.57|0
1650293700000|2022-04-18 14:55:00|86.17|83.77|85.78|83.38|86.17|83.77|85.78|83.38|0
1650293710000|2022-04-18 14:55:10|85.68|83.28|85.1|82.7|85.68|83.28|85.1|82.7|0
1650293720000|2022-04-18 14:55:20|85.2|82.8|85.01|82.61|85.2|82.8|85.01|82.61|0
1650293730000|2022-04-18 14:55:30|84.91|82.51|85.68|83.28|85.68|83.28|84.91|82.51|0
1650293740000|2022-04-18 14:55:40|85.59|83.19|85.68|83.28|85.68|83.28|85.59|83.19|0
1650293750000|2022-04-18 14:55:50|85.78|83.38|85.78|83.38|85.78|83.38|85.78|83.38|0
1650293760000|2022-04-18 14:56:00|85.88|83.48|85.78|83.38|85.88|83.48|85.68|83.28|0
1650293770000|2022-04-18 14:56:10|85.68|83.28|85.78|83.38|85.78|83.38|85.59|83.19|0
1650293780000|2022-04-18 14:56:20|85.88|83.48|85.78|83.38|85.88|83.48|85.78|83.38|0
1650293790000|2022-04-18 14:56:30|85.82|83.42|85.97|83.57|86.07|83.67|85.82|83.42|0
1650293800000|2022-04-18 14:56:40|85.87|83.47|85.39|82.99|85.87|83.47|85.39|82.99|0
1650293810000|2022-04-18 14:56:50|85.2|82.8|83.65|81.25|85.2|82.8|83.65|81.25|0
1650293820000|2022-04-18 14:57:00|83.55|81.15|81.81|79.41|83.55|81.15|81.81|79.41|0
1650293830000|2022-04-18 14:57:10|82|79.6|82|79.6|82|79.6|81.91|79.51|0
1650293840000|2022-04-18 14:57:20|82.78|80.38|82.87|80.47|82.87|80.47|82.68|80.28|0
1650293850000|2022-04-18 14:57:30|82.97|80.57|83.16|80.76|83.16|80.76|82.97|80.57|0
1650293860000|2022-04-18 14:57:40|83.26|80.86|83.16|80.76|83.26|80.86|83.16|80.76|0
1650293870000|2022-04-18 14:57:50|83.35|80.95|83.4|81|83.45|81.05|83.35|80.95|0
1650293880000|2022-04-18 14:58:00|83.35|80.95|83.16|80.76|83.45|81.05|83.16|80.76|0
1650293890000|2022-04-18 14:58:10|83.35|80.95|83.35|80.95|83.35|80.95|83.35|80.95|0
1650293900000|2022-04-18 14:58:20|83.25|80.85|83.25|80.85|83.35|80.95|83.25|80.85|0
1650293910000|2022-04-18 14:58:30|83.35|80.95|83.45|81.05|83.45|81.05|83.35|80.95|0
1650293920000|2022-04-18 14:58:40|83.35|80.95|83.54|81.14|83.54|81.14|83.25|80.85|0
1650293930000|2022-04-18 14:58:50|83.64|81.24|83.64|81.24|83.64|81.24|83.64|81.24|0
1650293940000|2022-04-18 14:59:00|83.73|81.33|83.83|81.43|83.83|81.43|83.73|81.33|0
1650293950000|2022-04-18 14:59:10|83.73|81.33|83.83|81.43|83.83|81.43|83.73|81.33|0
1650293960000|2022-04-18 14:59:20|83.93|81.53|84.12|81.72|84.12|81.72|83.93|81.53|0
1650293970000|2022-04-18 14:59:30|84.07|81.67|84.07|81.67|84.07|81.67|84.02|81.62|0
1650293980000|2022-04-18 14:59:40|84.02|81.62|84.21|81.81|84.21|81.81|84.02|81.62|0
1650293990000|2022-04-18 14:59:50|84.12|81.72|84.16|81.76|84.16|81.76|84.12|81.72|0
1650294000000|2022-04-18 15:00:00|84.12|81.72|83.97|81.57|84.21|81.81|83.97|81.57|0
1650294010000|2022-04-18 15:00:10|83.78|81.38|84.21|81.81|84.21|81.81|83.73|81.33|0
1650294020000|2022-04-18 15:00:20|84.5|82.1|84.5|82.1|84.6|82.2|84.5|82.1|0
1650294030000|2022-04-18 15:00:30|84.31|81.91|84.02|81.62|84.31|81.91|84.02|81.62|0
1650294040000|2022-04-18 15:00:40|83.93|81.53|84.12|81.72|84.12|81.72|83.93|81.53|0
1650294050000|2022-04-18 15:00:50|84.02|81.62|83.92|81.52|84.02|81.62|83.92|81.52|0
1650294060000|2022-04-18 15:01:00|84.02|81.62|84.31|81.91|84.31|81.91|83.83|81.43|0
1650294070000|2022-04-18 15:01:10|84.12|81.72|83.92|81.52|84.31|81.91|83.92|81.52|0
1650294080000|2022-04-18 15:01:20|84.02|81.62|83.44|81.04|84.02|81.62|83.25|80.85|0
1650294090000|2022-04-18 15:01:30|83.54|81.14|83.83|81.43|83.83|81.43|83.54|81.14|0
1650294100000|2022-04-18 15:01:40|83.73|81.33|83.64|81.24|83.92|81.52|83.64|81.24|0
1650294110000|2022-04-18 15:01:50|83.73|81.33|83.83|81.43|83.83|81.43|83.64|81.24|0
1650294120000|2022-04-18 15:02:00|83.92|81.52|83.83|81.43|84.02|81.62|83.83|81.43|0
1650294130000|2022-04-18 15:02:10|83.92|81.52|84.21|81.81|84.21|81.81|83.83|81.43|0
1650294140000|2022-04-18 15:02:20|83.83|81.43|83.83|81.43|83.92|81.52|83.83|81.43|0
1650294150000|2022-04-18 15:02:30|83.73|81.33|84.31|81.91|84.31|81.91|83.73|81.33|0
1650294160000|2022-04-18 15:02:40|84.21|81.81|83.92|81.52|84.26|81.86|83.92|81.52|0
1650294170000|2022-04-18 15:02:50|84.12|81.72|84.02|81.62|84.12|81.72|83.83|81.43|0
1650294180000|2022-04-18 15:03:00|84.12|81.72|84.12|81.72|84.26|81.86|84.12|81.72|0
1650294190000|2022-04-18 15:03:10|84.21|81.81|84.12|81.72|84.21|81.81|84.02|81.62|0
1650294200000|2022-04-18 15:03:20|84.21|81.81|84.41|82.01|84.41|82.01|84.21|81.81|0
1650294210000|2022-04-18 15:03:30|84.5|82.1|84.7|82.3|84.79|82.39|84.5|82.1|0
1650294220000|2022-04-18 15:03:40|84.6|82.2|84.5|82.1|84.6|82.2|84.41|82.01|0
1650294230000|2022-04-18 15:03:50|84.6|82.2|84.7|82.3|84.79|82.39|84.6|82.2|0
1650294240000|2022-04-18 15:04:00|84.6|82.2|84.89|82.49|84.89|82.49|84.6|82.2|0
1650294250000|2022-04-18 15:04:10|85.08|82.68|84.99|82.59|85.08|82.68|84.79|82.39|0
1650294260000|2022-04-18 15:04:20|85.08|82.68|84.89|82.49|85.18|82.78|84.89|82.49|0
1650294270000|2022-04-18 15:04:30|84.6|82.2|84.69|82.29|84.69|82.29|84.6|82.2|0
1650294280000|2022-04-18 15:04:40|84.79|82.39|84.69|82.29|84.79|82.39|84.69|82.29|0
1650294290000|2022-04-18 15:04:50|84.89|82.49|85.18|82.78|85.18|82.78|84.89|82.49|0
1650294300000|2022-04-18 15:05:00|85.28|82.88|84.99|82.59|85.28|82.88|84.99|82.59|0
1650294310000|2022-04-18 15:05:10|85.08|82.68|85.28|82.88|85.28|82.88|85.08|82.68|0
1650294320000|2022-04-18 15:05:20|85.08|82.68|85.18|82.78|85.18|82.78|85.08|82.68|0
1650294330000|2022-04-18 15:05:30|85.23|82.83|85.37|82.97|85.37|82.97|85.23|82.83|0
1650294340000|2022-04-18 15:05:40|85.28|82.88|85.13|82.73|85.28|82.88|85.08|82.68|0
1650294350000|2022-04-18 15:05:50|85.28|82.88|85.18|82.78|85.28|82.88|85.18|82.78|0
1650294360000|2022-04-18 15:06:00|85.08|82.68|85.18|82.78|85.18|82.78|85.08|82.68|0
1650294370000|2022-04-18 15:06:10|85.08|82.68|85.28|82.88|85.28|82.88|85.08|82.68|0
1650294380000|2022-04-18 15:06:20|85.37|82.97|85.28|82.88|85.57|83.17|85.28|82.88|0
1650294390000|2022-04-18 15:06:30|85.18|82.78|84.89|82.49|85.18|82.78|84.89|82.49|0
1650294400000|2022-04-18 15:06:40|84.79|82.39|85.18|82.78|85.18|82.78|84.79|82.39|0
1650294410000|2022-04-18 15:06:50|85.08|82.68|85.28|82.88|85.37|82.97|85.08|82.68|0
1650294420000|2022-04-18 15:07:00|85.08|82.68|85.28|82.88|85.28|82.88|85.08|82.68|0
1650294430000|2022-04-18 15:07:10|84.98|82.58|85.08|82.68|85.08|82.68|84.98|82.58|0
1650294440000|2022-04-18 15:07:20|84.98|82.58|85.08|82.68|85.08|82.68|84.98|82.58|0
1650294450000|2022-04-18 15:07:30|85.18|82.78|84.98|82.58|85.18|82.78|84.98|82.58|0
1650294460000|2022-04-18 15:07:40|85.08|82.68|84.79|82.39|85.08|82.68|84.79|82.39|0
1650294470000|2022-04-18 15:07:50|84.84|82.44|84.6|82.2|84.84|82.44|84.6|82.2|0
1650294480000|2022-04-18 15:08:00|84.5|82.1|84.4|82|84.6|82.2|84.4|82|0
1650294490000|2022-04-18 15:08:10|84.69|82.29|84.69|82.29|84.69|82.29|84.69|82.29|0
1650294500000|2022-04-18 15:08:20|84.79|82.39|84.89|82.49|84.89|82.49|84.79|82.39|0
1650294510000|2022-04-18 15:08:30|84.79|82.39|84.79|82.39|84.89|82.49|84.69|82.29|0
1650294520000|2022-04-18 15:08:40|84.89|82.49|84.98|82.58|84.98|82.58|84.89|82.49|0
1650294530000|2022-04-18 15:08:50|85.08|82.68|84.89|82.49|85.18|82.78|84.89|82.49|0
1650294540000|2022-04-18 15:09:00|84.93|82.53|84.69|82.29|84.93|82.53|84.69|82.29|0
1650294550000|2022-04-18 15:09:10|84.79|82.39|84.69|82.29|84.79|82.39|84.59|82.19|0
1650294560000|2022-04-18 15:09:20|84.59|82.19|84.69|82.29|84.69|82.29|84.59|82.19|0
1650294570000|2022-04-18 15:09:30|84.59|82.19|84.59|82.19|84.59|82.19|84.5|82.1|0
1650294580000|2022-04-18 15:09:40|84.5|82.1|84.5|82.1|84.5|82.1|84.4|82|0
1650294590000|2022-04-18 15:09:50|84.4|82|84.11|81.71|84.4|82|84.11|81.71|0
1650294600000|2022-04-18 15:10:00|83.92|81.52|84.16|81.76|84.16|81.76|83.92|81.52|0
1650294610000|2022-04-18 15:10:10|83.82|81.42|83.82|81.42|83.82|81.42|83.63|81.23|0
1650294620000|2022-04-18 15:10:20|84.01|81.61|84.3|81.9|84.3|81.9|84.01|81.61|0
1650294630000|2022-04-18 15:10:30|84.21|81.81|84.21|81.81|84.21|81.81|84.11|81.71|0
1650294640000|2022-04-18 15:10:40|84.11|81.71|84.21|81.81|84.21|81.81|84.11|81.71|0
1650294650000|2022-04-18 15:10:50|84.16|81.76|84.3|81.9|84.3|81.9|84.11|81.71|0
1650294660000|2022-04-18 15:11:00|84.4|82|84.01|81.61|84.4|82|84.01|81.61|0
1650294670000|2022-04-18 15:11:10|84.11|81.71|83.92|81.52|84.11|81.71|83.92|81.52|0
1650294680000|2022-04-18 15:11:20|83.96|81.56|84.21|81.81|84.21|81.81|83.96|81.56|0
1650294690000|2022-04-18 15:11:30|84.3|81.9|84.21|81.81|84.3|81.9|84.21|81.81|0
1650294700000|2022-04-18 15:11:40|84.3|81.9|84.5|82.1|84.5|82.1|84.3|81.9|0
1650294710000|2022-04-18 15:11:50|84.59|82.19|84.5|82.1|84.69|82.29|84.5|82.1|0
1650294720000|2022-04-18 15:12:00|84.69|82.29|84.5|82.1|84.69|82.29|84.5|82.1|0
1650294730000|2022-04-18 15:12:10|84.4|82|84.01|81.61|84.4|82|84.01|81.61|0
1650294740000|2022-04-18 15:12:20|83.92|81.52|84.3|81.9|84.3|81.9|83.92|81.52|0
1650294750000|2022-04-18 15:12:30|84.21|81.81|84.35|81.95|84.35|81.95|84.11|81.71|0
1650294760000|2022-04-18 15:12:40|84.3|81.9|84.3|81.9|84.3|81.9|84.11|81.71|0
1650294770000|2022-04-18 15:12:50|84.5|82.1|84.3|81.9|84.5|82.1|84.3|81.9|0
1650294780000|2022-04-18 15:13:00|84.4|82|84.21|81.81|84.5|82.1|84.21|81.81|0
1650294790000|2022-04-18 15:13:10|84.4|82|84.21|81.81|84.5|82.1|84.21|81.81|0
1650294800000|2022-04-18 15:13:20|84.11|81.71|84.11|81.71|84.21|81.81|84.11|81.71|0
1650294810000|2022-04-18 15:13:30|84.01|81.61|84.01|81.61|84.01|81.61|84.01|81.61|0
1650294820000|2022-04-18 15:13:40|83.82|81.42|83.82|81.42|83.82|81.42|83.82|81.42|0
1650294830000|2022-04-18 15:13:50|84.01|81.61|84.11|81.71|84.11|81.71|84.01|81.61|0
1650294840000|2022-04-18 15:14:00|84.2|81.8|84.4|82|84.4|82|84.2|81.8|0
1650294850000|2022-04-18 15:14:10|84.49|82.09|84.4|82|84.49|82.09|84.4|82|0
1650294860000|2022-04-18 15:14:20|84.44|82.04|84.3|81.9|84.44|82.04|84.3|81.9|0
1650294870000|2022-04-18 15:14:30|84.4|82|84.11|81.71|84.4|82|84.11|81.71|0
1650294880000|2022-04-18 15:14:40|84.01|81.61|83.92|81.52|84.11|81.71|83.92|81.52|0
1650294890000|2022-04-18 15:14:50|84.01|81.61|83.82|81.42|84.01|81.61|83.82|81.42|0
1650294900000|2022-04-18 15:15:00|83.72|81.32|83.43|81.03|83.72|81.32|83.43|81.03|0
1650294910000|2022-04-18 15:15:10|83.82|81.42|83.91|81.51|84.01|81.61|83.82|81.42|0
1650294920000|2022-04-18 15:15:20|84.01|81.61|83.43|81.03|84.01|81.61|83.43|81.03|0
1650294930000|2022-04-18 15:15:30|83.34|80.94|83.34|80.94|83.34|80.94|83.15|80.75|0
1650294940000|2022-04-18 15:15:40|83.19|80.79|82.96|80.56|83.19|80.79|82.96|80.56|0
1650294950000|2022-04-18 15:15:50|83.05|80.65|83.05|80.65|83.05|80.65|82.96|80.56|0
1650294960000|2022-04-18 15:16:00|82.96|80.56|82.76|80.36|82.96|80.56|82.76|80.36|0
1650294970000|2022-04-18 15:16:10|82.67|80.27|82.67|80.27|82.67|80.27|82.57|80.17|0
1650294980000|2022-04-18 15:16:20|82.48|80.08|82.67|80.27|82.67|80.27|82.48|80.08|0
1650294990000|2022-04-18 15:16:30|82.57|80.17|82.67|80.27|82.67|80.27|82.57|80.17|0
1650295000000|2022-04-18 15:16:40|82.76|80.36|82.57|80.17|82.76|80.36|82.57|80.17|0
1650295010000|2022-04-18 15:16:50|82.76|80.36|82.95|80.55|82.95|80.55|82.76|80.36|0
1650295020000|2022-04-18 15:17:00|82.9|80.5|82.48|80.08|82.9|80.5|82.48|80.08|0
1650295030000|2022-04-18 15:17:10|82.57|80.17|82.48|80.08|82.57|80.17|82.48|80.08|0
1650295040000|2022-04-18 15:17:20|82.57|80.17|82.57|80.17|82.57|80.17|82.48|80.08|0
1650295050000|2022-04-18 15:17:30|82.48|80.08|82.1|79.7|82.48|80.08|82.1|79.7|0
1650295060000|2022-04-18 15:17:40|82.29|79.89|82.1|79.7|82.29|79.89|82.1|79.7|0
1650295070000|2022-04-18 15:17:50|82.19|79.79|82.1|79.7|82.19|79.79|82|79.6|0
1650295080000|2022-04-18 15:18:00|81.91|79.51|81.91|79.51|81.91|79.51|81.91|79.51|0
1650295090000|2022-04-18 15:18:10|82|79.6|82|79.6|82|79.6|81.91|79.51|0
1650295100000|2022-04-18 15:18:20|81.91|79.51|82.1|79.7|82.1|79.7|81.91|79.51|0
1650295110000|2022-04-18 15:18:30|82|79.6|82|79.6|82|79.6|81.91|79.51|0
1650295120000|2022-04-18 15:18:40|82.1|79.7|81.91|79.51|82.1|79.7|81.91|79.51|0
1650295130000|2022-04-18 15:18:50|81.72|79.32|82|79.6|82|79.6|81.53|79.13|0
1650295140000|2022-04-18 15:19:00|82.1|79.7|81.95|79.55|82.19|79.79|81.95|79.55|0
1650295150000|2022-04-18 15:19:10|82|79.6|81.91|79.51|82.1|79.7|81.91|79.51|0
1650295160000|2022-04-18 15:19:20|82|79.6|82|79.6|82.1|79.7|82|79.6|0
1650295170000|2022-04-18 15:19:30|82.1|79.7|82.29|79.89|82.29|79.89|82.1|79.7|0
1650295180000|2022-04-18 15:19:40|82.19|79.79|82.19|79.79|82.29|79.89|82.19|79.79|0
1650295190000|2022-04-18 15:19:50|82.1|79.7|82.1|79.7|82.19|79.79|82.1|79.7|0
1650295200000|2022-04-18 15:20:00|82.19|79.79|82.29|79.89|82.29|79.89|82.19|79.79|0
1650295210000|2022-04-18 15:20:10|82.19|79.79|82.19|79.79|82.29|79.89|82.1|79.7|0
1650295220000|2022-04-18 15:20:20|82.29|79.89|82.57|80.17|82.57|80.17|82.29|79.89|0
1650295230000|2022-04-18 15:20:30|82.48|80.08|82.29|79.89|82.48|80.08|82.29|79.89|0
1650295240000|2022-04-18 15:20:40|82.19|79.79|82.19|79.79|82.19|79.79|82.14|79.74|0
1650295250000|2022-04-18 15:20:50|82.14|79.74|81.81|79.41|82.14|79.74|81.81|79.41|0
1650295260000|2022-04-18 15:21:00|81.72|79.32|81.34|78.94|81.72|79.32|81.34|78.94|0
1650295270000|2022-04-18 15:21:10|81.43|79.03|81.62|79.22|81.62|79.22|81.43|79.03|0
1650295280000|2022-04-18 15:21:20|81.43|79.03|81.53|79.13|81.53|79.13|81.34|78.94|0
1650295290000|2022-04-18 15:21:30|81.72|79.32|81.62|79.22|81.81|79.41|81.62|79.22|0
1650295300000|2022-04-18 15:21:40|81.53|79.13|81.53|79.13|81.53|79.13|81.43|79.03|0
1650295310000|2022-04-18 15:21:50|81.62|79.22|81.76|79.36|81.76|79.36|81.62|79.22|0
1650295320000|2022-04-18 15:22:00|81.53|79.13|81.15|78.75|81.53|79.13|81.15|78.75|0
1650295330000|2022-04-18 15:22:10|81.24|78.84|80.87|78.47|81.24|78.84|80.87|78.47|0
1650295340000|2022-04-18 15:22:20|80.96|78.56|81.24|78.84|81.24|78.84|80.96|78.56|0
1650295350000|2022-04-18 15:22:30|81.15|78.75|81.05|78.65|81.15|78.75|81.05|78.65|0
1650295360000|2022-04-18 15:22:40|80.87|78.47|80.77|78.37|80.87|78.47|80.77|78.37|0
1650295370000|2022-04-18 15:22:50|80.91|78.51|80.96|78.56|81.05|78.65|80.91|78.51|0
1650295380000|2022-04-18 15:23:00|81.05|78.65|80.96|78.56|81.15|78.75|80.96|78.56|0
1650295390000|2022-04-18 15:23:10|80.87|78.47|81.05|78.65|81.15|78.75|80.87|78.47|0
1650295400000|2022-04-18 15:23:20|81.15|78.75|81.15|78.75|81.24|78.84|81.15|78.75|0
1650295410000|2022-04-18 15:23:30|81.24|78.84|81.05|78.65|81.34|78.94|81.05|78.65|0
1650295420000|2022-04-18 15:23:40|80.87|78.47|80.68|78.28|80.87|78.47|80.68|78.28|0
1650295430000|2022-04-18 15:23:50|80.77|78.37|80.87|78.47|80.91|78.51|80.77|78.37|0
1650295440000|2022-04-18 15:24:00|80.68|78.28|79.65|77.25|80.68|78.28|79.65|77.25|0
1650295450000|2022-04-18 15:24:10|79.56|77.16|79.84|77.44|79.84|77.44|79.56|77.16|0
1650295460000|2022-04-18 15:24:20|79.65|77.25|79.56|77.16|79.74|77.34|79.56|77.16|0
1650295470000|2022-04-18 15:24:30|79.47|77.07|79.65|77.25|79.65|77.25|79.47|77.07|0
1650295480000|2022-04-18 15:24:40|79.84|77.44|80.02|77.62|80.02|77.62|79.84|77.44|0
1650295490000|2022-04-18 15:24:50|79.84|77.44|79.56|77.16|79.84|77.44|79.56|77.16|0
1650295500000|2022-04-18 15:25:00|79.37|76.97|79.23|76.83|79.37|76.97|79.19|76.79|0
1650295510000|2022-04-18 15:25:10|79.47|77.07|79.37|76.97|79.56|77.16|79.37|76.97|0
1650295520000|2022-04-18 15:25:20|79.56|77.16|79.56|77.16|79.56|77.16|79.46|77.06|0
1650295530000|2022-04-18 15:25:30|79.65|77.25|79.74|77.34|79.74|77.34|79.65|77.25|0
1650295540000|2022-04-18 15:25:40|79.84|77.44|79.84|77.44|79.84|77.44|79.79|77.39|0
1650295550000|2022-04-18 15:25:50|79.74|77.34|79.74|77.34|79.88|77.48|79.74|77.34|0
1650295560000|2022-04-18 15:26:00|79.65|77.25|79.69|77.29|79.69|77.29|79.65|77.25|0
1650295570000|2022-04-18 15:26:10|79.65|77.25|79.28|76.88|79.65|77.25|79.28|76.88|0
1650295580000|2022-04-18 15:26:20|79.37|76.97|79.46|77.06|79.56|77.16|79.28|76.88|0
1650295590000|2022-04-18 15:26:30|79.56|77.16|79.51|77.11|79.56|77.16|79.51|77.11|0
1650295600000|2022-04-18 15:26:40|79.56|77.16|79.28|76.88|79.56|77.16|79.28|76.88|0
1650295610000|2022-04-18 15:26:50|79.19|76.79|79.46|77.06|79.46|77.06|79.19|76.79|0
1650295620000|2022-04-18 15:27:00|79.28|76.88|80.53|78.13|80.57|78.17|79.28|76.88|0
1650295630000|2022-04-18 15:27:10|80.67|78.27|79|76.6|80.67|78.27|78.96|76.56|0
1650295640000|2022-04-18 15:27:20|78.96|76.56|78.87|76.47|79.05|76.65|78.87|76.47|0
1650295650000|2022-04-18 15:27:30|79.05|76.65|78.2|75.8|79.05|76.65|78.2|75.8|0
1650295660000|2022-04-18 15:27:40|78.11|75.71|77.92|75.52|78.11|75.71|77.92|75.52|0
1650295670000|2022-04-18 15:27:50|77.83|75.43|77.83|75.43|77.92|75.52|77.83|75.43|0
1650295680000|2022-04-18 15:28:00|77.65|75.25|77.65|75.25|77.74|75.34|77.65|75.25|0
1650295690000|2022-04-18 15:28:10|77.74|75.34|77.74|75.34|77.74|75.34|77.74|75.34|0
1650295700000|2022-04-18 15:28:20|77.83|75.43|77.74|75.34|77.83|75.43|77.74|75.34|0
1650295710000|2022-04-18 15:28:30|77.92|75.52|77.83|75.43|77.92|75.52|77.83|75.43|0
1650295720000|2022-04-18 15:28:40|77.92|75.52|77.92|75.52|78.01|75.61|77.92|75.52|0
1650295730000|2022-04-18 15:28:50|78.01|75.61|78.2|75.8|78.29|75.89|78.01|75.61|0
1650295740000|2022-04-18 15:29:00|78.29|75.89|78.33|75.93|78.38|75.98|78.29|75.89|0
1650295750000|2022-04-18 15:29:10|78.38|75.98|78.38|75.98|78.38|75.98|78.29|75.89|0
1650295760000|2022-04-18 15:29:20|78.47|76.07|78.66|76.26|78.66|76.26|78.47|76.07|0
1650295770000|2022-04-18 15:29:30|78.75|76.35|78.94|76.54|78.94|76.54|78.75|76.35|0
1650295780000|2022-04-18 15:29:40|78.84|76.44|78.66|76.26|78.94|76.54|78.57|76.17|0
1650295790000|2022-04-18 15:29:50|78.75|76.35|78.57|76.17|78.75|76.35|78.57|76.17|0
1650295800000|2022-04-18 15:30:00|78.47|76.07|78.66|76.26|78.66|76.26|78.29|75.89|0
1650295810000|2022-04-18 15:30:10|78.75|76.35|78.47|76.07|78.84|76.44|78.47|76.07|0
1650295820000|2022-04-18 15:30:20|78.57|76.17|78.47|76.07|78.57|76.17|78.47|76.07|0
1650295830000|2022-04-18 15:30:30|78.66|76.26|78.47|76.07|78.66|76.26|78.38|75.98|0
1650295840000|2022-04-18 15:30:40|78.38|75.98|78.47|76.07|78.47|76.07|78.38|75.98|0
1650295850000|2022-04-18 15:30:50|78.57|76.17|78.75|76.35|78.75|76.35|78.57|76.17|0
1650295860000|2022-04-18 15:31:00|78.66|76.26|78.57|76.17|78.66|76.26|78.47|76.07|0
1650295870000|2022-04-18 15:31:10|78.47|76.07|78.47|76.07|78.57|76.17|78.47|76.07|0
1650295880000|2022-04-18 15:31:20|78.56|76.16|78.75|76.35|78.79|76.39|78.56|76.16|0
1650295890000|2022-04-18 15:31:30|78.66|76.26|78.56|76.16|78.75|76.35|78.56|76.16|0
1650295900000|2022-04-18 15:31:40|78.47|76.07|78.66|76.26|78.66|76.26|78.47|76.07|0
1650295910000|2022-04-18 15:31:50|78.56|76.16|78.47|76.07|78.56|76.16|78.47|76.07|0
1650295920000|2022-04-18 15:32:00|78.56|76.16|78.47|76.07|78.66|76.26|78.47|76.07|0
1650295930000|2022-04-18 15:32:10|78.29|75.89|78.1|75.7|78.29|75.89|78.1|75.7|0
1650295940000|2022-04-18 15:32:20|78.29|75.89|78.29|75.89|78.47|76.07|78.29|75.89|0
1650295950000|2022-04-18 15:32:30|78.47|76.07|78.47|76.07|78.56|76.16|78.47|76.07|0
1650295960000|2022-04-18 15:32:40|78.29|75.89|78.1|75.7|78.29|75.89|78.1|75.7|0
1650295970000|2022-04-18 15:32:50|78.01|75.61|78.1|75.7|78.19|75.79|78.01|75.61|0
1650295980000|2022-04-18 15:33:00|77.64|75.24|77.46|75.06|77.64|75.24|77.46|75.06|0
1650295990000|2022-04-18 15:33:10|77.55|75.15|77.55|75.15|77.6|75.2|77.55|75.15|0
1650296000000|2022-04-18 15:33:20|77.64|75.24|77.55|75.15|77.64|75.24|77.55|75.15|0
1650296010000|2022-04-18 15:33:30|77.5|75.1|77.32|74.92|77.5|75.1|77.32|74.92|0
1650296020000|2022-04-18 15:33:40|77.37|74.97|77.37|74.97|77.37|74.97|77.32|74.92|0
1650296030000|2022-04-18 15:33:50|77.19|74.79|77.28|74.88|77.28|74.88|77.19|74.79|0
1650296040000|2022-04-18 15:34:00|77.19|74.79|77.19|74.79|77.28|74.88|77.19|74.79|0
1650296050000|2022-04-18 15:34:10|77.28|74.88|77.46|75.06|77.46|75.06|77.28|74.88|0
1650296060000|2022-04-18 15:34:20|77.55|75.15|77.55|75.15|77.55|75.15|77.37|74.97|0
1650296070000|2022-04-18 15:34:30|77.64|75.24|77.73|75.33|77.73|75.33|77.64|75.24|0
1650296080000|2022-04-18 15:34:40|77.92|75.52|77.73|75.33|77.92|75.52|77.73|75.33|0
1650296090000|2022-04-18 15:34:50|77.83|75.43|77.83|75.43|77.83|75.43|77.73|75.33|0
1650296100000|2022-04-18 15:35:00|77.92|75.52|77.64|75.24|78.01|75.61|77.64|75.24|0
1650296110000|2022-04-18 15:35:10|77.73|75.33|77.46|75.06|77.83|75.43|77.46|75.06|0
1650296120000|2022-04-18 15:35:20|77.55|75.15|77.46|75.06|77.64|75.24|77.46|75.06|0
1650296130000|2022-04-18 15:35:30|77.55|75.15|77.64|75.24|77.64|75.24|77.55|75.15|0
1650296140000|2022-04-18 15:35:40|77.83|75.43|77.73|75.33|77.92|75.52|77.73|75.33|0
1650296150000|2022-04-18 15:35:50|77.64|75.24|77.64|75.24|77.64|75.24|77.64|75.24|0
1650296160000|2022-04-18 15:36:00|77.73|75.33|77.64|75.24|77.73|75.33|77.64|75.24|0
1650296170000|2022-04-18 15:36:10|77.59|75.19|77.64|75.24|77.73|75.33|77.59|75.19|0
1650296180000|2022-04-18 15:36:20|77.55|75.15|77.32|74.92|77.55|75.15|77.32|74.92|0
1650296190000|2022-04-18 15:36:30|77.46|75.06|77.18|74.78|77.46|75.06|77.18|74.78|0
1650296200000|2022-04-18 15:36:40|77.09|74.69|77.09|74.69|77.09|74.69|77.09|74.69|0
1650296210000|2022-04-18 15:36:50|77.27|74.87|77.37|74.97|77.37|74.97|77.18|74.78|0
1650296220000|2022-04-18 15:37:00|77.27|74.87|77.27|74.87|77.27|74.87|77.27|74.87|0
1650296230000|2022-04-18 15:37:10|77.37|74.97|77.46|75.06|77.46|75.06|77.37|74.97|0
1650296240000|2022-04-18 15:37:20|77.55|75.15|77.46|75.06|77.55|75.15|77.46|75.06|0
1650296250000|2022-04-18 15:37:30|77.55|75.15|77.46|75.06|77.55|75.15|77.37|74.97|0
1650296260000|2022-04-18 15:37:40|77.27|74.87|77.18|74.78|77.27|74.87|77.18|74.78|0
1650296270000|2022-04-18 15:37:50|77.27|74.87|77.23|74.83|77.27|74.87|77.18|74.78|0
1650296280000|2022-04-18 15:38:00|77.09|74.69|76.91|74.51|77.18|74.78|76.91|74.51|0
1650296290000|2022-04-18 15:38:10|76.82|74.42|76.91|74.51|76.91|74.51|76.82|74.42|0
1650296300000|2022-04-18 15:38:20|77|74.6|76.91|74.51|77|74.6|76.73|74.33|0
1650296310000|2022-04-18 15:38:30|77|74.6|77|74.6|77|74.6|76.91|74.51|0
1650296320000|2022-04-18 15:38:40|76.91|74.51|77.09|74.69|77.09|74.69|76.91|74.51|0
1650296330000|2022-04-18 15:38:50|77.18|74.78|77.18|74.78|77.18|74.78|77.09|74.69|0
1650296340000|2022-04-18 15:39:00|77.27|74.87|77|74.6|77.27|74.87|77|74.6|0
1650296350000|2022-04-18 15:39:10|76.91|74.51|76.91|74.51|77|74.6|76.91|74.51|0
1650296360000|2022-04-18 15:39:20|76.82|74.42|76.36|73.96|76.82|74.42|76.36|73.96|0
1650296370000|2022-04-18 15:39:30|76.27|73.87|76.54|74.14|76.54|74.14|76.18|73.78|0
1650296380000|2022-04-18 15:39:40|76.64|74.24|76.64|74.24|76.73|74.33|76.64|74.24|0
1650296390000|2022-04-18 15:39:50|76.73|74.33|76.64|74.24|76.73|74.33|76.64|74.24|0
1650296400000|2022-04-18 15:40:00|76.54|74.14|76.36|73.96|76.54|74.14|76.36|73.96|0
1650296410000|2022-04-18 15:40:10|76.27|73.87|76.36|73.96|76.36|73.96|76|73.6|0
1650296420000|2022-04-18 15:40:20|76.27|73.87|76|73.6|76.27|73.87|76|73.6|0
1650296430000|2022-04-18 15:40:30|76.09|73.69|76.09|73.69|76.09|73.69|76.09|73.69|0
1650296440000|2022-04-18 15:40:40|76.18|73.78|76|73.6|76.18|73.78|76|73.6|0
1650296450000|2022-04-18 15:40:50|75.91|73.51|76|73.6|76|73.6|75.91|73.51|0
1650296460000|2022-04-18 15:41:00|76.09|73.69|76.27|73.87|76.27|73.87|76.09|73.69|0
1650296470000|2022-04-18 15:41:10|76.36|73.96|76.27|73.87|76.36|73.96|76.27|73.87|0
1650296480000|2022-04-18 15:41:20|76.45|74.05|76.54|74.14|76.54|74.14|76.45|74.05|0
1650296490000|2022-04-18 15:41:30|76.45|74.05|76.72|74.32|76.72|74.32|76.45|74.05|0
1650296500000|2022-04-18 15:41:40|76.54|74.14|76.27|73.87|76.54|74.14|76.27|73.87|0
1650296510000|2022-04-18 15:41:50|76.36|73.96|76.54|74.14|76.54|74.14|76.36|73.96|0
1650296520000|2022-04-18 15:42:00|76.63|74.23|76.63|74.23|76.63|74.23|76.54|74.14|0
1650296530000|2022-04-18 15:42:10|76.72|74.32|76.82|74.42|76.82|74.42|76.45|74.05|0
1650296540000|2022-04-18 15:42:20|76.72|74.32|76.72|74.32|76.72|74.32|76.72|74.32|0
1650296550000|2022-04-18 15:42:30|76.91|74.51|77.09|74.69|77.09|74.69|76.91|74.51|0
1650296560000|2022-04-18 15:42:40|77.18|74.78|77.09|74.69|77.18|74.78|77.09|74.69|0
1650296570000|2022-04-18 15:42:50|77|74.6|77|74.6|77.09|74.69|77|74.6|0
1650296580000|2022-04-18 15:43:00|77.09|74.69|77.09|74.69|77.09|74.69|77|74.6|0
1650296590000|2022-04-18 15:43:10|77|74.6|77|74.6|77.09|74.69|77|74.6|0
1650296600000|2022-04-18 15:43:20|76.91|74.51|76.91|74.51|76.91|74.51|76.91|74.51|0
1650296610000|2022-04-18 15:43:30|76.81|74.41|76.91|74.51|76.91|74.51|76.81|74.41|0
1650296620000|2022-04-18 15:43:40|77|74.6|77.09|74.69|77.09|74.69|77|74.6|0
1650296630000|2022-04-18 15:43:50|77.18|74.78|77.27|74.87|77.27|74.87|77.18|74.78|0
1650296640000|2022-04-18 15:44:00|77.18|74.78|77|74.6|77.18|74.78|77|74.6|0
1650296650000|2022-04-18 15:44:10|76.95|74.55|76.9|74.5|76.95|74.55|76.9|74.5|0
1650296660000|2022-04-18 15:44:20|77.09|74.69|77.09|74.69|77.13|74.73|77.09|74.69|0
1650296670000|2022-04-18 15:44:30|77.18|74.78|77.18|74.78|77.18|74.78|77.09|74.69|0
1650296680000|2022-04-18 15:44:40|77.09|74.69|77.09|74.69|77.18|74.78|77.09|74.69|0
1650296690000|2022-04-18 15:44:50|77|74.6|76.9|74.5|77|74.6|76.9|74.5|0
1650296700000|2022-04-18 15:45:00|77|74.6|77|74.6|77|74.6|76.72|74.32|0
1650296710000|2022-04-18 15:45:10|76.9|74.5|77|74.6|77|74.6|76.9|74.5|0
1650296720000|2022-04-18 15:45:20|76.9|74.5|76.72|74.32|76.9|74.5|76.72|74.32|0
1650296730000|2022-04-18 15:45:30|76.63|74.23|76.81|74.41|76.81|74.41|76.63|74.23|0
1650296740000|2022-04-18 15:45:40|77|74.6|76.72|74.32|77|74.6|76.72|74.32|0
1650296750000|2022-04-18 15:45:50|76.81|74.41|76.9|74.5|76.9|74.5|76.72|74.32|0
1650296760000|2022-04-18 15:46:00|76.77|74.37|76.63|74.23|76.81|74.41|76.63|74.23|0
1650296770000|2022-04-18 15:46:10|76.54|74.14|76.81|74.41|76.81|74.41|76.54|74.14|0
1650296790000|2022-04-18 15:46:30|76.9|74.5|76.99|74.59|76.99|74.59|76.9|74.5|0
1650296800000|2022-04-18 15:46:40|76.9|74.5|76.72|74.32|76.9|74.5|76.72|74.32|0
1650296810000|2022-04-18 15:46:50|76.81|74.41|76.72|74.32|76.81|74.41|76.72|74.32|0
1650296820000|2022-04-18 15:47:00|76.45|74.05|76.27|73.87|76.54|74.14|76.27|73.87|0
1650296830000|2022-04-18 15:47:10|76.36|73.96|76.54|74.14|76.54|74.14|76.36|73.96|0
1650296840000|2022-04-18 15:47:20|76.45|74.05|76.36|73.96|76.45|74.05|76.36|73.96|0
1650296850000|2022-04-18 15:47:30|76.27|73.87|76.18|73.78|76.27|73.87|76.18|73.78|0
1650296860000|2022-04-18 15:47:40|76.09|73.69|76|73.6|76.09|73.69|76|73.6|0
1650296870000|2022-04-18 15:47:50|76.18|73.78|76.09|73.69|76.18|73.78|76.09|73.69|0
1650296880000|2022-04-18 15:48:00|76.18|73.78|76.04|73.64|76.18|73.78|76.04|73.64|0
1650296890000|2022-04-18 15:48:10|76.18|73.78|75.63|73.23|76.27|73.87|75.63|73.23|0
1650296900000|2022-04-18 15:48:20|75.36|72.96|75.45|73.05|75.45|73.05|75.28|72.88|0
1650296910000|2022-04-18 15:48:30|75.36|72.96|75.19|72.79|75.36|72.96|75.19|72.79|0
1650296920000|2022-04-18 15:48:40|75.1|72.7|75.27|72.87|75.27|72.87|75.1|72.7|0
1650296930000|2022-04-18 15:48:50|75.1|72.7|75.1|72.7|75.1|72.7|75.1|72.7|0
1650296940000|2022-04-18 15:49:00|75.05|72.65|75.01|72.61|75.18|72.78|75.01|72.61|0
1650296950000|2022-04-18 15:49:10|74.92|72.52|74.87|72.47|74.92|72.52|74.83|72.43|0
1650296960000|2022-04-18 15:49:20|75.01|72.61|74.83|72.43|75.01|72.61|74.74|72.34|0
1650296970000|2022-04-18 15:49:30|74.74|72.34|74.92|72.52|74.92|72.52|74.74|72.34|0
1650296980000|2022-04-18 15:49:40|75.01|72.61|75.01|72.61|75.01|72.61|75.01|72.61|0
1650296990000|2022-04-18 15:49:50|74.92|72.52|74.83|72.43|74.92|72.52|74.83|72.43|0
1650297000000|2022-04-18 15:50:00|74.92|72.52|74.65|72.25|74.92|72.52|74.65|72.25|0
1650297010000|2022-04-18 15:50:10|74.74|72.34|74.92|72.52|74.92|72.52|74.74|72.34|0
1650297020000|2022-04-18 15:50:20|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1650297030000|2022-04-18 15:50:30|75|72.6|75|72.6|75.09|72.69|75|72.6|0
1650297040000|2022-04-18 15:50:40|74.83|72.43|74.83|72.43|74.92|72.52|74.83|72.43|0
1650297050000|2022-04-18 15:50:50|74.92|72.52|75.09|72.69|75.09|72.69|74.92|72.52|0
1650297060000|2022-04-18 15:51:00|75.18|72.78|75.09|72.69|75.18|72.78|75.09|72.69|0
1650297070000|2022-04-18 15:51:10|75|72.6|75.27|72.87|75.27|72.87|75|72.6|0
1650297080000|2022-04-18 15:51:20|75.18|72.78|75.18|72.78|75.18|72.78|75.18|72.78|0
1650297090000|2022-04-18 15:51:30|75.27|72.87|75.18|72.78|75.36|72.96|75.18|72.78|0
1650297100000|2022-04-18 15:51:40|75.23|72.83|75.45|73.05|75.45|73.05|75.23|72.83|0
1650297110000|2022-04-18 15:51:50|75.36|72.96|75.27|72.87|75.41|73.01|75.27|72.87|0
1650297120000|2022-04-18 15:52:00|75.45|73.05|75.45|73.05|75.54|73.14|75.45|73.05|0
1650297130000|2022-04-18 15:52:10|75.54|73.14|75.54|73.14|75.63|73.23|75.54|73.14|0
1650297140000|2022-04-18 15:52:20|75.63|73.23|75.63|73.23|75.72|73.32|75.63|73.23|0
1650297150000|2022-04-18 15:52:30|75.54|73.14|75.81|73.41|75.81|73.41|75.54|73.14|0
1650297160000|2022-04-18 15:52:40|75.99|73.59|76.17|73.77|76.26|73.86|75.99|73.59|0
1650297170000|2022-04-18 15:52:50|76.26|73.86|76.26|73.86|76.26|73.86|76.26|73.86|0
1650297180000|2022-04-18 15:53:00|76.35|73.95|76.35|73.95|76.44|74.04|76.35|73.95|0
1650297190000|2022-04-18 15:53:10|76.26|73.86|76.35|73.95|76.35|73.95|76.17|73.77|0
1650297200000|2022-04-18 15:53:20|76.26|73.86|76.35|73.95|76.35|73.95|76.26|73.86|0
1650297210000|2022-04-18 15:53:30|76.44|74.04|76.35|73.95|76.44|74.04|76.35|73.95|0
1650297220000|2022-04-18 15:53:40|76.44|74.04|76.35|73.95|76.44|74.04|76.35|73.95|0
1650297230000|2022-04-18 15:53:50|76.26|73.86|75.99|73.59|76.26|73.86|75.99|73.59|0
1650297240000|2022-04-18 15:54:00|76.08|73.68|75.9|73.5|76.08|73.68|75.9|73.5|0
1650297250000|2022-04-18 15:54:10|75.99|73.59|75.99|73.59|75.99|73.59|75.9|73.5|0
1650297260000|2022-04-18 15:54:20|76.08|73.68|76.08|73.68|76.17|73.77|76.08|73.68|0
1650297270000|2022-04-18 15:54:30|76.17|73.77|76.08|73.68|76.17|73.77|76.08|73.68|0
1650297280000|2022-04-18 15:54:40|76.17|73.77|76.26|73.86|76.26|73.86|76.17|73.77|0
1650297290000|2022-04-18 15:54:50|76.35|73.95|76.44|74.04|76.44|74.04|76.35|73.95|0
1650297300000|2022-04-18 15:55:00|76.31|73.91|76.9|74.5|76.9|74.5|76.31|73.91|0
1650297310000|2022-04-18 15:55:10|76.81|74.41|76.72|74.32|76.81|74.41|76.72|74.32|0
1650297320000|2022-04-18 15:55:20|76.62|74.22|76.62|74.22|76.81|74.41|76.62|74.22|0
1650297330000|2022-04-18 15:55:30|76.72|74.32|76.3|73.9|76.72|74.32|76.3|73.9|0
1650297340000|2022-04-18 15:55:40|76.26|73.86|76.26|73.86|76.26|73.86|76.26|73.86|0
1650297350000|2022-04-18 15:55:50|76.17|73.77|76.17|73.77|76.17|73.77|76.17|73.77|0
1650297360000|2022-04-18 15:56:00|76.26|73.86|76.44|74.04|76.44|74.04|76.26|73.86|0
1650297370000|2022-04-18 15:56:10|76.35|73.95|76.53|74.13|76.53|74.13|76.35|73.95|0
1650297380000|2022-04-18 15:56:20|76.62|74.22|76.81|74.41|76.81|74.41|76.62|74.22|0
1650297390000|2022-04-18 15:56:30|76.9|74.5|76.81|74.41|76.9|74.5|76.81|74.41|0
1650297400000|2022-04-18 15:56:40|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650297410000|2022-04-18 15:56:50|76.81|74.41|76.9|74.5|76.9|74.5|76.81|74.41|0
1650297420000|2022-04-18 15:57:00|76.94|74.54|76.99|74.59|76.99|74.59|76.9|74.5|0
1650297430000|2022-04-18 15:57:10|77.08|74.68|76.99|74.59|77.08|74.68|76.99|74.59|0
1650297440000|2022-04-18 15:57:20|77.17|74.77|77.44|75.04|77.44|75.04|77.17|74.77|0
1650297450000|2022-04-18 15:57:30|77.54|75.14|77.44|75.04|77.54|75.14|77.35|74.95|0
1650297460000|2022-04-18 15:57:40|77.35|74.95|77.35|74.95|77.35|74.95|77.35|74.95|0
1650297470000|2022-04-18 15:57:50|77.44|75.04|77.26|74.86|77.44|75.04|77.26|74.86|0
1650297480000|2022-04-18 15:58:00|77.44|75.04|77.17|74.77|77.44|75.04|77.17|74.77|0
1650297490000|2022-04-18 15:58:10|77.08|74.68|77.17|74.77|77.26|74.86|77.08|74.68|0
1650297500000|2022-04-18 15:58:20|77.26|74.86|77.26|74.86|77.26|74.86|77.26|74.86|0
1650297510000|2022-04-18 15:58:30|77.35|74.95|77.35|74.95|77.35|74.95|77.26|74.86|0
1650297520000|2022-04-18 15:58:40|77.53|75.13|77.72|75.32|77.72|75.32|77.53|75.13|0
1650297530000|2022-04-18 15:58:50|77.53|75.13|77.53|75.13|77.63|75.23|77.53|75.13|0
1650297540000|2022-04-18 15:59:00|77.63|75.23|77.81|75.41|77.81|75.41|77.63|75.23|0
1650297550000|2022-04-18 15:59:10|77.72|75.32|77.9|75.5|77.9|75.5|77.72|75.32|0
1650297560000|2022-04-18 15:59:20|77.81|75.41|77.81|75.41|77.81|75.41|77.72|75.32|0
1650297570000|2022-04-18 15:59:30|77.99|75.59|77.99|75.59|77.99|75.59|77.99|75.59|0
1650297580000|2022-04-18 15:59:40|78.08|75.68|78.08|75.68|78.08|75.68|77.99|75.59|0
1650297590000|2022-04-18 15:59:50|77.99|75.59|77.9|75.5|78.08|75.68|77.9|75.5|0
1650297600000|2022-04-18 16:00:00|77.81|75.41|77.72|75.32|77.9|75.5|77.72|75.32|0
1650297610000|2022-04-18 16:00:10|77.81|75.41|77.62|75.22|77.81|75.41|77.62|75.22|0
1650297620000|2022-04-18 16:00:20|77.9|75.5|77.72|75.32|77.9|75.5|77.72|75.32|0
1650297630000|2022-04-18 16:00:30|77.9|75.5|78.08|75.68|78.08|75.68|77.9|75.5|0
1650297640000|2022-04-18 16:00:40|78.18|75.78|77.81|75.41|78.18|75.78|77.81|75.41|0
1650297650000|2022-04-18 16:00:50|77.72|75.32|77.53|75.13|77.72|75.32|77.53|75.13|0
1650297660000|2022-04-18 16:01:00|77.62|75.22|77.35|74.95|77.62|75.22|77.35|74.95|0
1650297670000|2022-04-18 16:01:10|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650297680000|2022-04-18 16:01:20|77.44|75.04|77.53|75.13|77.53|75.13|77.44|75.04|0
1650297690000|2022-04-18 16:01:30|77.44|75.04|77.53|75.13|77.53|75.13|77.44|75.04|0
1650297700000|2022-04-18 16:01:40|77.62|75.22|77.35|74.95|77.62|75.22|77.26|74.86|0
1650297710000|2022-04-18 16:01:50|77.44|75.04|77.53|75.13|77.53|75.13|77.39|74.99|0
1650297720000|2022-04-18 16:02:00|77.44|75.04|77.26|74.86|77.44|75.04|77.26|74.86|0
1650297730000|2022-04-18 16:02:10|77.21|74.81|77.07|74.67|77.26|74.86|77.07|74.67|0
1650297740000|2022-04-18 16:02:20|77.17|74.77|76.98|74.58|77.17|74.77|76.98|74.58|0
1650297750000|2022-04-18 16:02:30|77.07|74.67|77.07|74.67|77.07|74.67|77.07|74.67|0
1650297760000|2022-04-18 16:02:40|76.98|74.58|76.98|74.58|76.98|74.58|76.89|74.49|0
1650297770000|2022-04-18 16:02:50|77.17|74.77|77.07|74.67|77.17|74.77|77.07|74.67|0
1650297780000|2022-04-18 16:03:00|76.98|74.58|76.71|74.31|76.98|74.58|76.71|74.31|0
1650297790000|2022-04-18 16:03:10|76.62|74.22|76.62|74.22|76.62|74.22|76.57|74.17|0
1650297800000|2022-04-18 16:03:20|76.53|74.13|76.8|74.4|76.8|74.4|76.53|74.13|0
1650297810000|2022-04-18 16:03:30|76.89|74.49|77.07|74.67|77.07|74.67|76.89|74.49|0
1650297820000|2022-04-18 16:03:40|77.17|74.77|77.07|74.67|77.35|74.95|77.07|74.67|0
1650297830000|2022-04-18 16:03:50|76.98|74.58|76.8|74.4|76.98|74.58|76.8|74.4|0
1650297840000|2022-04-18 16:04:00|76.62|74.22|76.44|74.04|76.62|74.22|76.44|74.04|0
1650297850000|2022-04-18 16:04:10|76.17|73.77|76.35|73.95|76.35|73.95|76.17|73.77|0
1650297860000|2022-04-18 16:04:20|76.53|74.13|76.3|73.9|76.53|74.13|76.3|73.9|0
1650297870000|2022-04-18 16:04:30|76.26|73.86|76.44|74.04|76.44|74.04|76.26|73.86|0
1650297880000|2022-04-18 16:04:40|76.62|74.22|76.71|74.31|76.71|74.31|76.62|74.22|0
1650297890000|2022-04-18 16:04:50|76.8|74.4|76.89|74.49|76.89|74.49|76.8|74.4|0
1650297900000|2022-04-18 16:05:00|76.84|74.44|76.89|74.49|76.89|74.49|76.8|74.4|0
1650297910000|2022-04-18 16:05:10|76.71|74.31|76.62|74.22|76.8|74.4|76.53|74.13|0
1650297920000|2022-04-18 16:05:20|76.44|74.04|76.53|74.13|76.53|74.13|76.44|74.04|0
1650297930000|2022-04-18 16:05:30|76.44|74.04|76.44|74.04|76.48|74.08|76.44|74.04|0
1650297940000|2022-04-18 16:05:40|76.53|74.13|76.62|74.22|76.62|74.22|76.53|74.13|0
1650297950000|2022-04-18 16:05:50|76.66|74.26|76.71|74.31|76.71|74.31|76.62|74.22|0
1650297960000|2022-04-18 16:06:00|76.8|74.4|76.89|74.49|76.89|74.49|76.71|74.31|0
1650297970000|2022-04-18 16:06:10|76.84|74.44|77.07|74.67|77.07|74.67|76.84|74.44|0
1650297980000|2022-04-18 16:06:20|77.16|74.76|77.44|75.04|77.53|75.13|77.16|74.76|0
1650297990000|2022-04-18 16:06:30|77.35|74.95|77.39|74.99|77.39|74.99|77.25|74.85|0
1650298000000|2022-04-18 16:06:40|77.35|74.95|77.44|75.04|77.44|75.04|77.35|74.95|0
1650298010000|2022-04-18 16:06:50|77.35|74.95|77.35|74.95|77.44|75.04|77.35|74.95|0
1650298020000|2022-04-18 16:07:00|77.44|75.04|77.35|74.95|77.53|75.13|77.25|74.85|0
1650298030000|2022-04-18 16:07:10|77.71|75.31|77.62|75.22|77.71|75.31|77.62|75.22|0
1650298040000|2022-04-18 16:07:20|77.71|75.31|77.44|75.04|77.71|75.31|77.44|75.04|0
1650298050000|2022-04-18 16:07:30|77.35|74.95|77.35|74.95|77.35|74.95|77.35|74.95|0
1650298060000|2022-04-18 16:07:40|77.44|75.04|77.57|75.17|77.57|75.17|77.34|74.94|0
1650298070000|2022-04-18 16:07:50|77.44|75.04|77.44|75.04|77.53|75.13|77.44|75.04|0
1650298080000|2022-04-18 16:08:00|77.34|74.94|77.25|74.85|77.34|74.94|77.25|74.85|0
1650298090000|2022-04-18 16:08:10|77.34|74.94|77.16|74.76|77.34|74.94|77.16|74.76|0
1650298100000|2022-04-18 16:08:20|76.98|74.58|76.98|74.58|77.07|74.67|76.98|74.58|0
1650298110000|2022-04-18 16:08:30|77.07|74.67|76.8|74.4|77.07|74.67|76.8|74.4|0
1650298120000|2022-04-18 16:08:40|76.98|74.58|76.71|74.31|76.98|74.58|76.71|74.31|0
1650298130000|2022-04-18 16:08:50|76.8|74.4|76.8|74.4|76.89|74.49|76.8|74.4|0
1650298140000|2022-04-18 16:09:00|76.71|74.31|76.43|74.03|76.71|74.31|76.43|74.03|0
1650298150000|2022-04-18 16:09:10|76.52|74.12|76.52|74.12|76.61|74.21|76.52|74.12|0
1650298160000|2022-04-18 16:09:20|76.61|74.21|76.89|74.49|76.89|74.49|76.61|74.21|0
1650298170000|2022-04-18 16:09:30|76.8|74.4|76.52|74.12|76.8|74.4|76.52|74.12|0
1650298180000|2022-04-18 16:09:40|76.43|74.03|76.34|73.94|76.43|74.03|76.34|73.94|0
1650298190000|2022-04-18 16:09:50|76.25|73.85|76.2|73.8|76.34|73.94|76.16|73.76|0
1650298200000|2022-04-18 16:10:00|76.07|73.67|76.43|74.03|76.43|74.03|76.07|73.67|0
1650298210000|2022-04-18 16:10:10|76.16|73.76|76.16|73.76|76.25|73.85|76.07|73.67|0
1650298220000|2022-04-18 16:10:20|76.07|73.67|75.98|73.58|76.07|73.67|75.89|73.49|0
1650298230000|2022-04-18 16:10:30|75.89|73.49|75.71|73.31|75.93|73.53|75.71|73.31|0
1650298240000|2022-04-18 16:10:40|75.44|73.04|75.35|72.95|75.48|73.08|75.35|72.95|0
1650298250000|2022-04-18 16:10:50|75.08|72.68|74.99|72.59|75.08|72.68|74.99|72.59|0
1650298260000|2022-04-18 16:11:00|75.08|72.68|74.99|72.59|75.08|72.68|74.99|72.59|0
1650298270000|2022-04-18 16:11:10|74.72|72.32|74.63|72.23|74.72|72.32|74.46|72.06|0
1650298280000|2022-04-18 16:11:20|75.08|72.68|74.81|72.41|75.08|72.68|74.81|72.41|0
1650298290000|2022-04-18 16:11:30|74.72|72.32|74.63|72.23|74.72|72.32|74.54|72.14|0
1650298300000|2022-04-18 16:11:40|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1650298310000|2022-04-18 16:11:50|74.5|72.1|74.72|72.32|74.72|72.32|74.5|72.1|0
1650298320000|2022-04-18 16:12:00|74.81|72.41|74.72|72.32|74.9|72.5|74.72|72.32|0
1650298330000|2022-04-18 16:12:10|74.81|72.41|74.9|72.5|74.9|72.5|74.81|72.41|0
1650298340000|2022-04-18 16:12:20|74.99|72.59|75.03|72.63|75.08|72.68|74.99|72.59|0
1650298350000|2022-04-18 16:12:30|75.08|72.68|75.17|72.77|75.17|72.77|75.08|72.68|0
1650298360000|2022-04-18 16:12:40|75.26|72.86|75.26|72.86|75.26|72.86|75.26|72.86|0
1650298370000|2022-04-18 16:12:50|75.35|72.95|75.17|72.77|75.35|72.95|75.17|72.77|0
1650298380000|2022-04-18 16:13:00|75.26|72.86|75.17|72.77|75.26|72.86|75.17|72.77|0
1650298390000|2022-04-18 16:13:10|75.26|72.86|75.17|72.77|75.26|72.86|74.99|72.59|0
1650298400000|2022-04-18 16:13:20|75.26|72.86|75.35|72.95|75.35|72.95|75.26|72.86|0
1650298410000|2022-04-18 16:13:30|75.08|72.68|75.08|72.68|75.08|72.68|75.08|72.68|0
1650298420000|2022-04-18 16:13:40|74.99|72.59|74.99|72.59|75.17|72.77|74.99|72.59|0
1650298430000|2022-04-18 16:13:50|75.08|72.68|74.99|72.59|75.08|72.68|74.99|72.59|0
1650298440000|2022-04-18 16:14:00|75.03|72.63|74.99|72.59|75.08|72.68|74.99|72.59|0
1650298450000|2022-04-18 16:14:10|74.81|72.41|74.45|72.05|74.81|72.41|74.19|71.79|0
1650298460000|2022-04-18 16:14:20|74.63|72.23|74.54|72.14|74.63|72.23|74.54|72.14|0
1650298470000|2022-04-18 16:14:30|74.72|72.32|74.63|72.23|74.72|72.32|74.54|72.14|0
1650298480000|2022-04-18 16:14:40|74.72|72.32|74.63|72.23|74.72|72.32|74.54|72.14|0
1650298490000|2022-04-18 16:14:50|74.54|72.14|74.63|72.23|74.63|72.23|74.54|72.14|0
1650298500000|2022-04-18 16:15:00|74.54|72.14|74.63|72.23|74.67|72.27|74.54|72.14|0
1650298510000|2022-04-18 16:15:10|74.72|72.32|74.27|71.87|74.72|72.32|74.27|71.87|0
1650298520000|2022-04-18 16:15:20|74.19|71.79|74.1|71.7|74.23|71.83|74.1|71.7|0
1650298530000|2022-04-18 16:15:30|74.01|71.61|73.83|71.43|74.01|71.61|73.83|71.43|0
1650298540000|2022-04-18 16:15:40|73.92|71.52|73.83|71.43|73.92|71.52|73.83|71.43|0
1650298550000|2022-04-18 16:15:50|73.92|71.52|73.92|71.52|73.92|71.52|73.92|71.52|0
1650298560000|2022-04-18 16:16:00|73.83|71.43|73.83|71.43|73.83|71.43|73.83|71.43|0
1650298570000|2022-04-18 16:16:10|72.48|70.08|73.53|71.13|73.61|71.21|72.39|69.99|0
1650298580000|2022-04-18 16:16:20|73.7|71.3|74.8|72.4|74.8|72.4|73.7|71.3|0
1650298590000|2022-04-18 16:16:30|74.72|72.32|74.72|72.32|74.8|72.4|74.72|72.32|0
1650298600000|2022-04-18 16:16:40|74.63|72.23|74.89|72.49|74.89|72.49|74.63|72.23|0
1650298610000|2022-04-18 16:16:50|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1650298620000|2022-04-18 16:17:00|74.89|72.49|74.63|72.23|74.89|72.49|74.63|72.23|0
1650298630000|2022-04-18 16:17:10|74.54|72.14|74.45|72.05|74.54|72.14|74.45|72.05|0
1650298640000|2022-04-18 16:17:20|74.54|72.14|74.36|71.96|74.54|72.14|74.36|71.96|0
1650298650000|2022-04-18 16:17:30|74.45|72.05|74.45|72.05|74.45|72.05|74.45|72.05|0
1650298660000|2022-04-18 16:17:40|74.36|71.96|74.54|72.14|74.54|72.14|74.36|71.96|0
1650298670000|2022-04-18 16:17:50|74.36|71.96|74.54|72.14|74.54|72.14|74.36|71.96|0
1650298680000|2022-04-18 16:18:00|74.45|72.05|74.8|72.4|74.8|72.4|74.45|72.05|0
1650298690000|2022-04-18 16:18:10|75.07|72.67|74.98|72.58|75.16|72.76|74.98|72.58|0
1650298700000|2022-04-18 16:18:20|74.8|72.4|74.71|72.31|74.8|72.4|74.63|72.23|0
1650298710000|2022-04-18 16:18:30|74.63|72.23|74.63|72.23|74.63|72.23|74.63|72.23|0
1650298720000|2022-04-18 16:18:40|74.67|72.27|74.36|71.96|74.67|72.27|74.36|71.96|0
1650298740000|2022-04-18 16:19:00|74.45|72.05|74.45|72.05|74.45|72.05|74.4|72|0
1650298750000|2022-04-18 16:19:10|74.36|71.96|74.45|72.05|74.45|72.05|74.36|71.96|0
1650298760000|2022-04-18 16:19:20|74.36|71.96|74.36|71.96|74.54|72.14|74.36|71.96|0
1650298770000|2022-04-18 16:19:30|74.27|71.87|74.18|71.78|74.27|71.87|74.18|71.78|0
1650298780000|2022-04-18 16:19:40|74.27|71.87|74.27|71.87|74.36|71.96|74.27|71.87|0
1650298790000|2022-04-18 16:19:50|74.45|72.05|74.45|72.05|74.45|72.05|74.4|72|0
1650298800000|2022-04-18 16:20:00|74.36|71.96|74.45|72.05|74.45|72.05|74.36|71.96|0
1650298810000|2022-04-18 16:20:10|74.62|72.22|74.8|72.4|74.8|72.4|74.62|72.22|0
1650298820000|2022-04-18 16:20:20|74.89|72.49|74.8|72.4|74.89|72.49|74.71|72.31|0
1650298830000|2022-04-18 16:20:30|74.71|72.31|74.76|72.36|74.8|72.4|74.71|72.31|0
1650298840000|2022-04-18 16:20:40|74.67|72.27|74.71|72.31|74.71|72.31|74.62|72.22|0
1650298850000|2022-04-18 16:20:50|74.76|72.36|74.71|72.31|74.76|72.36|74.71|72.31|0
1650298860000|2022-04-18 16:21:00|74.53|72.13|74.27|71.87|74.53|72.13|74.27|71.87|0
1650298870000|2022-04-18 16:21:10|74.18|71.78|74.18|71.78|74.27|71.87|74.18|71.78|0
1650298880000|2022-04-18 16:21:20|74.36|71.96|74.36|71.96|74.36|71.96|74.18|71.78|0
1650298890000|2022-04-18 16:21:30|74.27|71.87|74.4|72|74.4|72|74.27|71.87|0
1650298900000|2022-04-18 16:21:40|74.36|71.96|74.36|71.96|74.36|71.96|74.27|71.87|0
1650298910000|2022-04-18 16:21:50|74.18|71.78|74.18|71.78|74.18|71.78|74.18|71.78|0
1650298920000|2022-04-18 16:22:00|74.27|71.87|74.27|71.87|74.27|71.87|74.27|71.87|0
1650298930000|2022-04-18 16:22:10|74.36|71.96|74.27|71.87|74.44|72.04|74.27|71.87|0
1650298940000|2022-04-18 16:22:20|74.36|71.96|74.36|71.96|74.36|71.96|74.18|71.78|0
1650298950000|2022-04-18 16:22:30|74.27|71.87|74.27|71.87|74.27|71.87|74.18|71.78|0
1650298960000|2022-04-18 16:22:40|74.36|71.96|74.36|71.96|74.53|72.13|74.36|71.96|0
1650298970000|2022-04-18 16:22:50|74.18|71.78|74.18|71.78|74.18|71.78|74.18|71.78|0
1650298980000|2022-04-18 16:23:00|74.27|71.87|74.27|71.87|74.27|71.87|74.27|71.87|0
1650298990000|2022-04-18 16:23:10|74.36|71.96|74.36|71.96|74.36|71.96|74.27|71.87|0
1650299000000|2022-04-18 16:23:20|74.27|71.87|74.27|71.87|74.27|71.87|74.27|71.87|0
1650299010000|2022-04-18 16:23:30|74.18|71.78|74.36|71.96|74.36|71.96|74.18|71.78|0
1650299020000|2022-04-18 16:23:40|74.27|71.87|74.18|71.78|74.27|71.87|74.18|71.78|0
1650299030000|2022-04-18 16:23:50|74.36|71.96|74.53|72.13|74.53|72.13|74.36|71.96|0
1650299040000|2022-04-18 16:24:00|74.62|72.22|74.53|72.13|74.62|72.22|74.44|72.04|0
1650299050000|2022-04-18 16:24:10|74.44|72.04|74.53|72.13|74.53|72.13|74.44|72.04|0
1650299060000|2022-04-18 16:24:20|74.35|71.95|74.49|72.09|74.62|72.22|74.35|71.95|0
1650299070000|2022-04-18 16:24:30|74.62|72.22|74.62|72.22|74.62|72.22|74.53|72.13|0
1650299080000|2022-04-18 16:24:40|74.71|72.31|74.89|72.49|74.89|72.49|74.62|72.22|0
1650299090000|2022-04-18 16:24:50|74.98|72.58|74.89|72.49|74.98|72.58|74.89|72.49|0
1650299100000|2022-04-18 16:25:00|74.98|72.58|74.71|72.31|74.98|72.58|74.71|72.31|0
1650299110000|2022-04-18 16:25:10|74.8|72.4|74.62|72.22|74.8|72.4|74.62|72.22|0
1650299120000|2022-04-18 16:25:20|74.53|72.13|74.53|72.13|74.53|72.13|74.44|72.04|0
1650299130000|2022-04-18 16:25:30|74.35|71.95|74.4|72|74.49|72.09|74.35|71.95|0
1650299140000|2022-04-18 16:25:40|74.44|72.04|74.62|72.22|74.62|72.22|74.44|72.04|0
1650299150000|2022-04-18 16:25:50|74.44|72.04|74.4|72|74.49|72.09|74.4|72|0
1650299160000|2022-04-18 16:26:00|74.44|72.04|74|71.6|74.44|72.04|73.91|71.51|0
1650299170000|2022-04-18 16:26:10|73.91|71.51|73.73|71.33|73.91|71.51|73.73|71.33|0
1650299180000|2022-04-18 16:26:20|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1650299190000|2022-04-18 16:26:30|73.82|71.42|73.65|71.25|73.82|71.42|73.65|71.25|0
1650299200000|2022-04-18 16:26:40|73.73|71.33|73.91|71.51|73.91|71.51|73.73|71.33|0
1650299210000|2022-04-18 16:26:50|74|71.6|73.91|71.51|74.09|71.69|73.91|71.51|0
1650299220000|2022-04-18 16:27:00|73.82|71.42|74.35|71.95|74.35|71.95|73.82|71.42|0
1650299230000|2022-04-18 16:27:10|74.44|72.04|74.44|72.04|74.53|72.13|74.44|72.04|0
1650299240000|2022-04-18 16:27:20|74.4|72|74.26|71.86|74.44|72.04|74.26|71.86|0
1650299250000|2022-04-18 16:27:30|74.18|71.78|74.44|72.04|74.53|72.13|74.18|71.78|0
1650299260000|2022-04-18 16:27:40|74.53|72.13|74.53|72.13|74.62|72.22|74.53|72.13|0
1650299270000|2022-04-18 16:27:50|74.71|72.31|74.53|72.13|74.71|72.31|74.53|72.13|0
1650299280000|2022-04-18 16:28:00|74.26|71.86|74.26|71.86|74.26|71.86|74.18|71.78|0
1650299290000|2022-04-18 16:28:10|74.35|71.95|74.53|72.13|74.53|72.13|74.35|71.95|0
1650299300000|2022-04-18 16:28:20|74.44|72.04|74.53|72.13|74.53|72.13|74.44|72.04|0
1650299310000|2022-04-18 16:28:30|74.44|72.04|74.53|72.13|74.53|72.13|74.35|71.95|0
1650299320000|2022-04-18 16:28:40|74.44|72.04|74.66|72.26|74.66|72.26|74.44|72.04|0
1650299330000|2022-04-18 16:28:50|74.71|72.31|74.62|72.22|74.71|72.31|74.62|72.22|0
1650299340000|2022-04-18 16:29:00|74.44|72.04|74.35|71.95|74.53|72.13|74.35|71.95|0
1650299350000|2022-04-18 16:29:10|74.44|72.04|74.53|72.13|74.53|72.13|74.35|71.95|0
1650299360000|2022-04-18 16:29:20|74.48|72.08|74.35|71.95|74.48|72.08|74.26|71.86|0
1650299370000|2022-04-18 16:29:30|74.26|71.86|74.44|72.04|74.44|72.04|74.26|71.86|0
1650299380000|2022-04-18 16:29:40|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1650299390000|2022-04-18 16:29:50|74.35|71.95|74.09|71.69|74.35|71.95|74.09|71.69|0
1650299400000|2022-04-18 16:30:00|73.91|71.51|74.3|71.9|74.3|71.9|73.91|71.51|0
1650299410000|2022-04-18 16:30:10|74.44|72.04|74.44|72.04|74.44|72.04|74.17|71.77|0
1650299420000|2022-04-18 16:30:20|74.53|72.13|74.62|72.22|74.62|72.22|74.53|72.13|0
1650299430000|2022-04-18 16:30:30|74.44|72.04|74.44|72.04|74.53|72.13|74.44|72.04|0
1650299440000|2022-04-18 16:30:40|74.53|72.13|74.44|72.04|74.57|72.17|74.44|72.04|0
1650299450000|2022-04-18 16:30:50|74.35|71.95|74.35|71.95|74.35|71.95|74.26|71.86|0
1650299460000|2022-04-18 16:31:00|74.53|72.13|74.26|71.86|74.53|72.13|74.26|71.86|0
1650299470000|2022-04-18 16:31:10|74.35|71.95|74.35|71.95|74.35|71.95|74.35|71.95|0
1650299480000|2022-04-18 16:31:20|74.44|72.04|74.44|72.04|74.44|72.04|74.44|72.04|0
1650299490000|2022-04-18 16:31:30|74.39|71.99|74.44|72.04|74.53|72.13|74.35|71.95|0
1650299500000|2022-04-18 16:31:40|74.53|72.13|74.48|72.08|74.53|72.13|74.48|72.08|0
1650299510000|2022-04-18 16:31:50|74.44|72.04|74.44|72.04|74.53|72.13|74.44|72.04|0
1650299520000|2022-04-18 16:32:00|74.53|72.13|74.53|72.13|74.62|72.22|74.53|72.13|0
1650299530000|2022-04-18 16:32:10|74.44|72.04|74.08|71.68|74.44|72.04|74.08|71.68|0
1650299540000|2022-04-18 16:32:20|74.53|72.13|74.08|71.68|74.53|72.13|74.08|71.68|0
1650299550000|2022-04-18 16:32:30|74.26|71.86|73.91|71.51|74.26|71.86|73.91|71.51|0
1650299560000|2022-04-18 16:32:40|73.95|71.55|74.26|71.86|74.26|71.86|73.95|71.55|0
1650299570000|2022-04-18 16:32:50|74.17|71.77|74.08|71.68|74.17|71.77|74.08|71.68|0
1650299580000|2022-04-18 16:33:00|74.17|71.77|73.91|71.51|74.17|71.77|73.91|71.51|0
1650299590000|2022-04-18 16:33:10|73.99|71.59|73.82|71.42|73.99|71.59|73.82|71.42|0
1650299600000|2022-04-18 16:33:20|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1650299610000|2022-04-18 16:33:30|73.73|71.33|73.73|71.33|73.82|71.42|73.64|71.24|0
1650299620000|2022-04-18 16:33:40|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1650299630000|2022-04-18 16:33:50|73.64|71.24|73.55|71.15|73.64|71.24|73.55|71.15|0
1650299640000|2022-04-18 16:34:00|73.29|70.89|73.73|71.33|73.73|71.33|73.29|70.89|0
1650299650000|2022-04-18 16:34:10|73.91|71.51|73.73|71.33|73.91|71.51|73.73|71.33|0
1650299660000|2022-04-18 16:34:20|73.82|71.42|73.64|71.24|73.91|71.51|73.64|71.24|0
1650299670000|2022-04-18 16:34:30|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1650299680000|2022-04-18 16:34:40|73.91|71.51|73.91|71.51|73.99|71.59|73.91|71.51|0
1650299690000|2022-04-18 16:34:50|73.99|71.59|74.17|71.77|74.17|71.77|73.99|71.59|0
1650299700000|2022-04-18 16:35:00|74.26|71.86|74.52|72.12|74.52|72.12|74.26|71.86|0
1650299710000|2022-04-18 16:35:10|74.7|72.3|74.79|72.39|74.79|72.39|74.7|72.3|0
1650299720000|2022-04-18 16:35:20|74.83|72.43|74.88|72.48|74.97|72.57|74.83|72.43|0
1650299730000|2022-04-18 16:35:30|74.79|72.39|74.7|72.3|74.79|72.39|74.7|72.3|0
1650299740000|2022-04-18 16:35:40|74.61|72.21|74.7|72.3|74.7|72.3|74.44|72.04|0
1650299750000|2022-04-18 16:35:50|74.61|72.21|74.52|72.12|74.61|72.21|74.52|72.12|0
1650299760000|2022-04-18 16:36:00|74.48|72.08|74.52|72.12|74.52|72.12|74.44|72.04|0
1650299770000|2022-04-18 16:36:10|74.61|72.21|74.44|72.04|74.61|72.21|74.44|72.04|0
1650299780000|2022-04-18 16:36:20|74.48|72.08|74.79|72.39|74.79|72.39|74.48|72.08|0
1650299790000|2022-04-18 16:36:30|74.74|72.34|74.7|72.3|74.79|72.39|74.7|72.3|0
1650299800000|2022-04-18 16:36:40|74.61|72.21|74.61|72.21|74.61|72.21|74.61|72.21|0
1650299810000|2022-04-18 16:36:50|74.7|72.3|74.52|72.12|74.7|72.3|74.52|72.12|0
1650299820000|2022-04-18 16:37:00|74.43|72.03|74.35|71.95|74.43|72.03|74.35|71.95|0
1650299830000|2022-04-18 16:37:10|74.43|72.03|74.43|72.03|74.52|72.12|74.43|72.03|0
1650299840000|2022-04-18 16:37:20|74.35|71.95|74.43|72.03|74.43|72.03|74.35|71.95|0
1650299850000|2022-04-18 16:37:30|74.35|71.95|74.61|72.21|74.61|72.21|74.35|71.95|0
1650299860000|2022-04-18 16:37:40|74.65|72.25|74.43|72.03|74.7|72.3|74.43|72.03|0
1650299870000|2022-04-18 16:37:50|74.52|72.12|74.52|72.12|74.61|72.21|74.52|72.12|0
1650299880000|2022-04-18 16:38:00|74.43|72.03|74.43|72.03|74.43|72.03|74.35|71.95|0
1650299890000|2022-04-18 16:38:10|74.35|71.95|73.73|71.33|74.35|71.95|73.73|71.33|0
1650299900000|2022-04-18 16:38:20|73.9|71.5|74.08|71.68|74.08|71.68|73.81|71.41|0
1650299910000|2022-04-18 16:38:30|73.99|71.59|73.99|71.59|74.08|71.68|73.99|71.59|0
1650299920000|2022-04-18 16:38:40|74.17|71.77|74.17|71.77|74.17|71.77|74.08|71.68|0
1650299930000|2022-04-18 16:38:50|74.26|71.86|74.17|71.77|74.26|71.86|74.17|71.77|0
1650299940000|2022-04-18 16:39:00|74.08|71.68|74.26|71.86|74.26|71.86|74.08|71.68|0
1650299950000|2022-04-18 16:39:10|74.17|71.77|74.21|71.81|74.21|71.81|74.17|71.77|0
1650299960000|2022-04-18 16:39:20|74.17|71.77|74.08|71.68|74.17|71.77|73.99|71.59|0
1650299970000|2022-04-18 16:39:30|74.03|71.63|74.34|71.94|74.43|72.03|74.03|71.63|0
1650299980000|2022-04-18 16:39:40|74.26|71.86|74.34|71.94|74.34|71.94|74.26|71.86|0
1650299990000|2022-04-18 16:39:50|74.17|71.77|74.17|71.77|74.17|71.77|74.17|71.77|0
1650300000000|2022-04-18 16:40:00|74.43|72.03|74.26|71.86|74.43|72.03|74.26|71.86|0
1650300010000|2022-04-18 16:40:10|74.43|72.03|74.61|72.21|74.61|72.21|74.43|72.03|0
1650300020000|2022-04-18 16:40:20|74.26|71.86|74.17|71.77|74.26|71.86|74.08|71.68|0
1650300030000|2022-04-18 16:40:30|74.08|71.68|74.08|71.68|74.17|71.77|74.08|71.68|0
1650300040000|2022-04-18 16:40:40|74.25|71.85|73.9|71.5|74.25|71.85|73.9|71.5|0
1650300050000|2022-04-18 16:40:50|73.86|71.46|73.55|71.15|73.86|71.46|73.46|71.06|0
1650300060000|2022-04-18 16:41:00|73.46|71.06|73.15|70.75|73.46|71.06|73.15|70.75|0
1650300070000|2022-04-18 16:41:10|73.28|70.88|73.02|70.62|73.28|70.88|73.02|70.62|0
1650300080000|2022-04-18 16:41:20|73.2|70.8|73.28|70.88|73.28|70.88|73.2|70.8|0
1650300090000|2022-04-18 16:41:30|73.2|70.8|73.46|71.06|73.46|71.06|73.2|70.8|0
1650300100000|2022-04-18 16:41:40|73.55|71.15|73.81|71.41|73.81|71.41|73.55|71.15|0
1650300110000|2022-04-18 16:41:50|73.9|71.5|73.9|71.5|73.99|71.59|73.81|71.41|0
1650300120000|2022-04-18 16:42:00|73.99|71.59|73.9|71.5|73.99|71.59|73.72|71.32|0
1650300130000|2022-04-18 16:42:10|73.99|71.59|74.17|71.77|74.17|71.77|73.99|71.59|0
1650300140000|2022-04-18 16:42:20|74.25|71.85|74.25|71.85|74.25|71.85|74.25|71.85|0
1650300150000|2022-04-18 16:42:30|74.43|72.03|74.43|72.03|74.43|72.03|74.43|72.03|0
1650300160000|2022-04-18 16:42:40|74.61|72.21|74.96|72.56|74.96|72.56|74.61|72.21|0
1650300170000|2022-04-18 16:42:50|75.05|72.65|74.88|72.48|75.14|72.74|74.88|72.48|0
1650300180000|2022-04-18 16:43:00|74.83|72.43|74.74|72.34|74.83|72.43|74.7|72.3|0
1650300190000|2022-04-18 16:43:10|74.7|72.3|74.79|72.39|74.79|72.39|74.7|72.3|0
1650300200000|2022-04-18 16:43:20|74.88|72.48|74.96|72.56|74.96|72.56|74.79|72.39|0
1650300210000|2022-04-18 16:43:30|74.92|72.52|75.14|72.74|75.14|72.74|74.92|72.52|0
1650300220000|2022-04-18 16:43:40|75.05|72.65|75.14|72.74|75.23|72.83|75.05|72.65|0
1650300230000|2022-04-18 16:43:50|75.01|72.61|74.96|72.56|75.01|72.61|74.87|72.47|0
1650300240000|2022-04-18 16:44:00|74.87|72.47|74.79|72.39|74.87|72.47|74.79|72.39|0
1650300250000|2022-04-18 16:44:10|74.87|72.47|74.87|72.47|74.87|72.47|74.87|72.47|0
1650300260000|2022-04-18 16:44:20|74.96|72.56|75.23|72.83|75.23|72.83|74.96|72.56|0
1650300270000|2022-04-18 16:44:30|75.32|72.92|75.18|72.78|75.32|72.92|75.18|72.78|0
1650300280000|2022-04-18 16:44:40|75.14|72.74|74.96|72.56|75.14|72.74|74.96|72.56|0
1650300290000|2022-04-18 16:44:50|75.14|72.74|75.14|72.74|75.14|72.74|74.96|72.56|0
1650300300000|2022-04-18 16:45:00|75.23|72.83|75.5|73.1|75.5|73.1|75.23|72.83|0
1650300310000|2022-04-18 16:45:10|75.23|72.83|75.41|73.01|75.41|73.01|75.23|72.83|0
1650300320000|2022-04-18 16:45:20|75.32|72.92|75.23|72.83|75.32|72.92|75.23|72.83|0
1650300330000|2022-04-18 16:45:30|75.14|72.74|75.23|72.83|75.23|72.83|75.14|72.74|0
1650300340000|2022-04-18 16:45:40|75.32|72.92|75.41|73.01|75.41|73.01|75.32|72.92|0
1650300350000|2022-04-18 16:45:50|75.45|73.05|75.59|73.19|75.59|73.19|75.45|73.05|0
1650300360000|2022-04-18 16:46:00|75.32|72.92|75.5|73.1|75.5|73.1|75.32|72.92|0
1650300370000|2022-04-18 16:46:10|75.41|73.01|75.41|73.01|75.41|73.01|75.32|72.92|0
1650300380000|2022-04-18 16:46:20|75.5|73.1|75.5|73.1|75.5|73.1|75.41|73.01|0
1650300390000|2022-04-18 16:46:30|75.41|73.01|75.5|73.1|75.5|73.1|75.41|73.01|0
1650300400000|2022-04-18 16:46:40|75.59|73.19|75.77|73.37|75.77|73.37|75.59|73.19|0
1650300410000|2022-04-18 16:46:50|75.86|73.46|75.68|73.28|75.86|73.46|75.68|73.28|0
1650300420000|2022-04-18 16:47:00|75.59|73.19|76.25|73.85|76.25|73.85|75.54|73.14|0
1650300430000|2022-04-18 16:47:10|76.34|73.94|76.16|73.76|76.34|73.94|76.16|73.76|0
1650300440000|2022-04-18 16:47:20|75.98|73.58|75.71|73.31|75.98|73.58|75.71|73.31|0
1650300450000|2022-04-18 16:47:30|75.62|73.22|75.62|73.22|75.62|73.22|75.53|73.13|0
1650300460000|2022-04-18 16:47:40|75.53|73.13|75.8|73.4|75.8|73.4|75.53|73.13|0
1650300470000|2022-04-18 16:47:50|75.89|73.49|76.07|73.67|76.07|73.67|75.89|73.49|0
1650300480000|2022-04-18 16:48:00|76.16|73.76|75.62|73.22|76.16|73.76|75.62|73.22|0
1650300490000|2022-04-18 16:48:10|75.71|73.31|75.62|73.22|75.71|73.31|75.62|73.22|0
1650300500000|2022-04-18 16:48:20|75.8|73.4|75.71|73.31|75.8|73.4|75.71|73.31|0
1650300510000|2022-04-18 16:48:30|75.62|73.22|75.44|73.04|75.66|73.26|75.44|73.04|0
1650300520000|2022-04-18 16:48:40|75.35|72.95|75.44|73.04|75.44|73.04|75.35|72.95|0
1650300530000|2022-04-18 16:48:50|75.53|73.13|75.44|73.04|75.53|73.13|75.44|73.04|0
1650300540000|2022-04-18 16:49:00|75.35|72.95|75.44|73.04|75.53|73.13|75.35|72.95|0
1650300550000|2022-04-18 16:49:10|75.48|73.08|75.26|72.86|75.48|73.08|75.26|72.86|0
1650300560000|2022-04-18 16:49:20|75.35|72.95|75.53|73.13|75.53|73.13|75.35|72.95|0
1650300570000|2022-04-18 16:49:30|75.57|73.17|75.53|73.13|75.57|73.17|75.44|73.04|0
1650300580000|2022-04-18 16:49:40|75.62|73.22|75.62|73.22|75.62|73.22|75.53|73.13|0
1650300590000|2022-04-18 16:49:50|75.53|73.13|75.62|73.22|75.62|73.22|75.53|73.13|0
1650300600000|2022-04-18 16:50:00|75.71|73.31|75.66|73.26|75.71|73.31|75.62|73.22|0
1650300610000|2022-04-18 16:50:10|75.53|73.13|75.62|73.22|75.62|73.22|75.53|73.13|0
1650300620000|2022-04-18 16:50:20|75.8|73.4|75.98|73.58|76.07|73.67|75.8|73.4|0
1650300630000|2022-04-18 16:50:30|76.07|73.67|76.25|73.85|76.25|73.85|76.07|73.67|0
1650300640000|2022-04-18 16:50:40|76.34|73.94|76.43|74.03|76.43|74.03|76.34|73.94|0
1650300650000|2022-04-18 16:50:50|76.47|74.07|76.52|74.12|76.52|74.12|76.43|74.03|0
1650300660000|2022-04-18 16:51:00|76.61|74.21|76.7|74.3|76.7|74.3|76.61|74.21|0
1650300670000|2022-04-18 16:51:10|76.61|74.21|76.43|74.03|76.61|74.21|76.43|74.03|0
1650300680000|2022-04-18 16:51:20|76.34|73.94|76.34|73.94|76.34|73.94|76.34|73.94|0
1650300690000|2022-04-18 16:51:30|76.16|73.76|76.16|73.76|76.16|73.76|76.07|73.67|0
1650300700000|2022-04-18 16:51:40|76.2|73.8|76.34|73.94|76.34|73.94|76.16|73.76|0
1650300710000|2022-04-18 16:51:50|76.43|74.03|76.52|74.12|76.52|74.12|76.43|74.03|0
1650300720000|2022-04-18 16:52:00|76.43|74.03|76.34|73.94|76.43|74.03|76.34|73.94|0
1650300730000|2022-04-18 16:52:10|76.43|74.03|76.47|74.07|76.47|74.07|76.43|74.03|0
1650300740000|2022-04-18 16:52:20|76.43|74.03|76.43|74.03|76.43|74.03|76.34|73.94|0
1650300750000|2022-04-18 16:52:30|76.38|73.98|76.43|74.03|76.43|74.03|76.38|73.98|0
1650300760000|2022-04-18 16:52:40|76.52|74.12|76.43|74.03|76.52|74.12|76.43|74.03|0
1650300770000|2022-04-18 16:52:50|76.34|73.94|76.34|73.94|76.43|74.03|76.34|73.94|0
1650300780000|2022-04-18 16:53:00|76.43|74.03|76.61|74.21|76.61|74.21|76.43|74.03|0
1650300790000|2022-04-18 16:53:10|76.7|74.3|76.79|74.39|76.79|74.39|76.7|74.3|0
1650300800000|2022-04-18 16:53:20|76.7|74.3|76.88|74.48|76.88|74.48|76.7|74.3|0
1650300810000|2022-04-18 16:53:30|76.97|74.57|76.97|74.57|76.97|74.57|76.88|74.48|0
1650300820000|2022-04-18 16:53:40|76.92|74.52|76.97|74.57|76.97|74.57|76.88|74.48|0
1650300830000|2022-04-18 16:53:50|76.88|74.48|76.97|74.57|76.97|74.57|76.88|74.48|0
1650300840000|2022-04-18 16:54:00|77.06|74.66|76.88|74.48|77.06|74.66|76.88|74.48|0
1650300850000|2022-04-18 16:54:10|77.06|74.66|77.06|74.66|77.06|74.66|76.97|74.57|0
1650300860000|2022-04-18 16:54:20|77.15|74.75|77.24|74.84|77.24|74.84|77.06|74.66|0
1650300870000|2022-04-18 16:54:30|77.15|74.75|77.33|74.93|77.33|74.93|77.15|74.75|0
1650300880000|2022-04-18 16:54:40|77.24|74.84|77.06|74.66|77.24|74.84|77.06|74.66|0
1650300890000|2022-04-18 16:54:50|77.15|74.75|77.06|74.66|77.15|74.75|77.06|74.66|0
1650300900000|2022-04-18 16:55:00|77.15|74.75|77.19|74.79|77.24|74.84|77.15|74.75|0
1650300910000|2022-04-18 16:55:10|77.06|74.66|77.15|74.75|77.15|74.75|76.97|74.57|0
1650300920000|2022-04-18 16:55:20|77.06|74.66|76.78|74.38|77.06|74.66|76.69|74.29|0
1650300930000|2022-04-18 16:55:30|76.97|74.57|76.97|74.57|76.97|74.57|76.88|74.48|0
1650300940000|2022-04-18 16:55:40|77.01|74.61|77.06|74.66|77.06|74.66|77.01|74.61|0
1650300950000|2022-04-18 16:55:50|77.15|74.75|77.06|74.66|77.15|74.75|77.06|74.66|0
1650300960000|2022-04-18 16:56:00|77.15|74.75|77.06|74.66|77.15|74.75|76.97|74.57|0
1650300970000|2022-04-18 16:56:10|77.15|74.75|76.87|74.47|77.15|74.75|76.87|74.47|0
1650300980000|2022-04-18 16:56:20|76.97|74.57|76.83|74.43|76.97|74.57|76.83|74.43|0
1650300990000|2022-04-18 16:56:30|76.87|74.47|76.96|74.56|77.01|74.61|76.87|74.47|0
1650301000000|2022-04-18 16:56:40|77.06|74.66|76.96|74.56|77.06|74.66|76.96|74.56|0
1650301010000|2022-04-18 16:56:50|77.06|74.66|77.15|74.75|77.15|74.75|77.06|74.66|0
1650301020000|2022-04-18 16:57:00|77.06|74.66|76.96|74.56|77.06|74.66|76.96|74.56|0
1650301030000|2022-04-18 16:57:10|77.05|74.65|77.05|74.65|77.05|74.65|77.05|74.65|0
1650301040000|2022-04-18 16:57:20|76.96|74.56|77.05|74.65|77.05|74.65|76.96|74.56|0
1650301050000|2022-04-18 16:57:30|77.15|74.75|77.05|74.65|77.15|74.75|77.05|74.65|0
1650301060000|2022-04-18 16:57:40|77.15|74.75|77.1|74.7|77.15|74.75|77.1|74.7|0
1650301070000|2022-04-18 16:57:50|77.15|74.75|77.33|74.93|77.33|74.93|77.15|74.75|0
1650301080000|2022-04-18 16:58:00|77.51|75.11|77.6|75.2|77.69|75.29|77.51|75.11|0
1650301090000|2022-04-18 16:58:10|77.69|75.29|77.6|75.2|77.69|75.29|77.6|75.2|0
1650301100000|2022-04-18 16:58:20|77.42|75.02|77.42|75.02|77.42|75.02|77.42|75.02|0
1650301110000|2022-04-18 16:58:30|77.33|74.93|77.14|74.74|77.33|74.93|77.14|74.74|0
1650301120000|2022-04-18 16:58:40|77.24|74.84|77.24|74.84|77.33|74.93|77.24|74.84|0
1650301130000|2022-04-18 16:58:50|77.33|74.93|77.24|74.84|77.33|74.93|77.14|74.74|0
1650301140000|2022-04-18 16:59:00|77.14|74.74|77.23|74.83|77.23|74.83|77.14|74.74|0
1650301150000|2022-04-18 16:59:10|77.33|74.93|77.33|74.93|77.33|74.93|77.23|74.83|0
1650301160000|2022-04-18 16:59:20|77.23|74.83|77.14|74.74|77.23|74.83|77.14|74.74|0
1650301170000|2022-04-18 16:59:30|77.23|74.83|77.23|74.83|77.33|74.93|77.23|74.83|0
1650301180000|2022-04-18 16:59:40|77.14|74.74|77.05|74.65|77.14|74.74|76.96|74.56|0
1650301190000|2022-04-18 16:59:50|76.96|74.56|76.96|74.56|77.05|74.65|76.96|74.56|0
1650301200000|2022-04-18 17:00:00|77.14|74.74|76.96|74.56|77.23|74.83|76.96|74.56|0
1650301210000|2022-04-18 17:00:10|77.05|74.65|77.14|74.74|77.14|74.74|76.87|74.47|0
1650301220000|2022-04-18 17:00:20|77.05|74.65|76.78|74.38|77.05|74.65|76.69|74.29|0
1650301230000|2022-04-18 17:00:30|76.6|74.2|76.55|74.15|76.6|74.2|76.55|74.15|0
1650301240000|2022-04-18 17:00:40|76.42|74.02|76.69|74.29|76.69|74.29|76.42|74.02|0
1650301250000|2022-04-18 17:00:50|76.78|74.38|76.96|74.56|76.96|74.56|76.78|74.38|0
1650301260000|2022-04-18 17:01:00|76.87|74.47|77.05|74.65|77.05|74.65|76.87|74.47|0
1650301270000|2022-04-18 17:01:10|76.96|74.56|77.05|74.65|77.05|74.65|76.96|74.56|0
1650301280000|2022-04-18 17:01:20|77.14|74.74|76.96|74.56|77.14|74.74|76.96|74.56|0
1650301290000|2022-04-18 17:01:30|77.23|74.83|77.28|74.88|77.28|74.88|77.14|74.74|0
1650301300000|2022-04-18 17:01:40|77.32|74.92|77.41|75.01|77.41|75.01|77.32|74.92|0
1650301310000|2022-04-18 17:01:50|77.32|74.92|77.19|74.79|77.32|74.92|77.14|74.74|0
1650301320000|2022-04-18 17:02:00|77.14|74.74|77.23|74.83|77.23|74.83|77.14|74.74|0
1650301330000|2022-04-18 17:02:10|77.32|74.92|76.96|74.56|77.32|74.92|76.96|74.56|0
1650301340000|2022-04-18 17:02:20|76.91|74.51|76.91|74.51|76.91|74.51|76.91|74.51|0
1650301350000|2022-04-18 17:02:30|76.87|74.47|76.96|74.56|76.96|74.56|76.78|74.38|0
1650301360000|2022-04-18 17:02:40|76.87|74.47|76.69|74.29|76.87|74.47|76.69|74.29|0
1650301370000|2022-04-18 17:02:50|76.78|74.38|76.69|74.29|76.78|74.38|76.69|74.29|0
1650301380000|2022-04-18 17:03:00|76.6|74.2|76.6|74.2|76.69|74.29|76.6|74.2|0
1650301390000|2022-04-18 17:03:10|76.51|74.11|76.51|74.11|76.51|74.11|76.42|74.02|0
1650301400000|2022-04-18 17:03:20|76.42|74.02|76.51|74.11|76.6|74.2|76.42|74.02|0
1650301410000|2022-04-18 17:03:30|76.6|74.2|76.78|74.38|76.78|74.38|76.6|74.2|0
1650301420000|2022-04-18 17:03:40|76.87|74.47|77.05|74.65|77.05|74.65|76.87|74.47|0
1650301430000|2022-04-18 17:03:50|77.14|74.74|76.82|74.42|77.14|74.74|76.82|74.42|0
1650301440000|2022-04-18 17:04:00|76.96|74.56|76.87|74.47|76.96|74.56|76.87|74.47|0
1650301450000|2022-04-18 17:04:10|76.78|74.38|76.69|74.29|76.78|74.38|76.6|74.2|0
1650301460000|2022-04-18 17:04:20|76.6|74.2|77.05|74.65|77.05|74.65|76.6|74.2|0
1650301470000|2022-04-18 17:04:30|77.14|74.74|77.23|74.83|77.27|74.87|77.14|74.74|0
1650301480000|2022-04-18 17:04:40|77.14|74.74|77.18|74.78|77.23|74.83|77.14|74.74|0
1650301490000|2022-04-18 17:04:50|77.23|74.83|76.91|74.51|77.23|74.83|76.91|74.51|0
1650301500000|2022-04-18 17:05:00|76.96|74.56|77.05|74.65|77.05|74.65|76.87|74.47|0
1650301510000|2022-04-18 17:05:10|77.09|74.69|77.05|74.65|77.14|74.74|77.05|74.65|0
1650301520000|2022-04-18 17:05:20|77.14|74.74|77.41|75.01|77.41|75.01|77.14|74.74|0
1650301530000|2022-04-18 17:05:30|77.5|75.1|77.59|75.19|77.59|75.19|77.5|75.1|0
1650301540000|2022-04-18 17:05:40|77.23|74.83|77.41|75.01|77.41|75.01|77.23|74.83|0
1650301550000|2022-04-18 17:05:50|77.32|74.92|77.23|74.83|77.32|74.92|77.23|74.83|0
1650301560000|2022-04-18 17:06:00|77.32|74.92|77.14|74.74|77.32|74.92|77.14|74.74|0
1650301570000|2022-04-18 17:06:10|77.23|74.83|77.05|74.65|77.23|74.83|77.05|74.65|0
1650301580000|2022-04-18 17:06:20|76.96|74.56|76.87|74.47|76.96|74.56|76.87|74.47|0
1650301590000|2022-04-18 17:06:30|76.78|74.38|76.96|74.56|76.96|74.56|76.78|74.38|0
1650301600000|2022-04-18 17:06:40|76.87|74.47|76.87|74.47|76.87|74.47|76.87|74.47|0
1650301610000|2022-04-18 17:06:50|76.78|74.38|76.96|74.56|76.96|74.56|76.78|74.38|0
1650301620000|2022-04-18 17:07:00|77.05|74.65|76.87|74.47|77.05|74.65|76.78|74.38|0
1650301630000|2022-04-18 17:07:10|76.96|74.56|76.96|74.56|76.96|74.56|76.87|74.47|0
1650301640000|2022-04-18 17:07:20|77.05|74.65|77.41|75.01|77.41|75.01|77.05|74.65|0
1650301650000|2022-04-18 17:07:30|77.5|75.1|78.05|75.65|78.05|75.65|77.5|75.1|0
1650301660000|2022-04-18 17:07:40|78.14|75.74|78.23|75.83|78.23|75.83|78.05|75.65|0
1650301670000|2022-04-18 17:07:50|78.32|75.92|78.23|75.83|78.32|75.92|78.14|75.74|0
1650301680000|2022-04-18 17:08:00|78.14|75.74|78.55|76.15|78.55|76.15|78.14|75.74|0
1650301690000|2022-04-18 17:08:10|78.69|76.29|78.87|76.47|78.87|76.47|78.69|76.29|0
1650301700000|2022-04-18 17:08:20|78.78|76.38|78.97|76.57|78.97|76.57|78.78|76.38|0
1650301710000|2022-04-18 17:08:30|79.06|76.66|78.78|76.38|79.06|76.66|78.78|76.38|0
1650301720000|2022-04-18 17:08:40|78.87|76.47|78.78|76.38|78.97|76.57|78.78|76.38|0
1650301730000|2022-04-18 17:08:50|78.69|76.29|78.78|76.38|78.78|76.38|78.6|76.2|0
1650301740000|2022-04-18 17:09:00|78.87|76.47|78.87|76.47|78.87|76.47|78.83|76.43|0
1650301750000|2022-04-18 17:09:10|78.96|76.56|78.96|76.56|78.96|76.56|78.96|76.56|0
1650301760000|2022-04-18 17:09:20|78.87|76.47|79.06|76.66|79.15|76.75|78.87|76.47|0
1650301770000|2022-04-18 17:09:30|79.15|76.75|79.15|76.75|79.15|76.75|79.06|76.66|0
1650301780000|2022-04-18 17:09:40|78.96|76.56|79.15|76.75|79.15|76.75|78.96|76.56|0
1650301790000|2022-04-18 17:09:50|79.06|76.66|79.15|76.75|79.15|76.75|79.06|76.66|0
1650301800000|2022-04-18 17:10:00|79.24|76.84|79.33|76.93|79.33|76.93|79.15|76.75|0
1650301810000|2022-04-18 17:10:10|79.52|77.12|79.43|77.03|79.52|77.12|79.33|76.93|0
1650301820000|2022-04-18 17:10:20|79.33|76.93|79.89|77.49|79.89|77.49|79.33|76.93|0
1650301830000|2022-04-18 17:10:30|79.98|77.58|80.26|77.86|80.26|77.86|79.98|77.58|0
1650301840000|2022-04-18 17:10:40|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650301850000|2022-04-18 17:10:50|80.07|77.67|80.17|77.77|80.17|77.77|80.07|77.67|0
1650301860000|2022-04-18 17:11:00|80.26|77.86|80.45|78.05|80.45|78.05|80.26|77.86|0
1650301870000|2022-04-18 17:11:10|80.63|78.23|80.54|78.14|80.63|78.23|80.54|78.14|0
1650301880000|2022-04-18 17:11:20|80.45|78.05|80.54|78.14|80.54|78.14|80.45|78.05|0
1650301890000|2022-04-18 17:11:30|80.45|78.05|80.35|77.95|80.45|78.05|80.35|77.95|0
1650301900000|2022-04-18 17:11:40|80.45|78.05|80.17|77.77|80.45|78.05|80.17|77.77|0
1650301910000|2022-04-18 17:11:50|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1650301920000|2022-04-18 17:12:00|79.98|77.58|79.89|77.49|79.98|77.58|79.89|77.49|0
1650301930000|2022-04-18 17:12:10|79.98|77.58|79.98|77.58|80.17|77.77|79.98|77.58|0
1650301940000|2022-04-18 17:12:20|80.03|77.63|79.89|77.49|80.07|77.67|79.89|77.49|0
1650301950000|2022-04-18 17:12:30|79.84|77.44|79.89|77.49|79.89|77.49|79.79|77.39|0
1650301960000|2022-04-18 17:12:40|79.79|77.39|79.89|77.49|79.89|77.49|79.79|77.39|0
1650301970000|2022-04-18 17:12:50|79.79|77.39|79.79|77.39|79.79|77.39|79.7|77.3|0
1650301980000|2022-04-18 17:13:00|79.7|77.3|79.61|77.21|79.79|77.39|79.61|77.21|0
1650301990000|2022-04-18 17:13:10|79.7|77.3|79.61|77.21|79.7|77.3|79.61|77.21|0
1650302000000|2022-04-18 17:13:20|79.7|77.3|79.7|77.3|79.7|77.3|79.7|77.3|0
1650302020000|2022-04-18 17:13:40|79.61|77.21|79.42|77.02|79.61|77.21|79.42|77.02|0
1650302030000|2022-04-18 17:13:50|79.24|76.84|79.42|77.02|79.42|77.02|79.15|76.75|0
1650302040000|2022-04-18 17:14:00|79.24|76.84|79.33|76.93|79.42|77.02|79.24|76.84|0
1650302050000|2022-04-18 17:14:10|79.42|77.02|79.42|77.02|79.52|77.12|79.42|77.02|0
1650302060000|2022-04-18 17:14:20|79.52|77.12|79.52|77.12|79.61|77.21|79.47|77.07|0
1650302070000|2022-04-18 17:14:30|79.42|77.02|79.42|77.02|79.42|77.02|79.33|76.93|0
1650302080000|2022-04-18 17:14:40|79.37|76.97|79.52|77.12|79.52|77.12|79.37|76.97|0
1650302090000|2022-04-18 17:14:50|79.42|77.02|79.42|77.02|79.52|77.12|79.42|77.02|0
1650302100000|2022-04-18 17:15:00|79.33|76.93|77.72|75.32|79.33|76.93|77.72|75.32|0
1650302110000|2022-04-18 17:15:10|77.9|75.5|77.81|75.41|77.9|75.5|77.72|75.32|0
1650302120000|2022-04-18 17:15:20|77.72|75.32|77.62|75.22|77.81|75.41|77.62|75.22|0
1650302130000|2022-04-18 17:15:30|77.53|75.13|77.72|75.32|77.72|75.32|77.53|75.13|0
1650302140000|2022-04-18 17:15:40|77.62|75.22|77.62|75.22|77.62|75.22|77.62|75.22|0
1650302150000|2022-04-18 17:15:50|77.67|75.27|77.62|75.22|77.67|75.27|77.62|75.22|0
1650302160000|2022-04-18 17:16:00|77.72|75.32|77.44|75.04|77.72|75.32|77.44|75.04|0
1650302170000|2022-04-18 17:16:10|77.58|75.18|77.44|75.04|77.58|75.18|77.44|75.04|0
1650302180000|2022-04-18 17:16:20|77.53|75.13|77.62|75.22|77.62|75.22|77.53|75.13|0
1650302190000|2022-04-18 17:16:30|77.67|75.27|77.53|75.13|77.67|75.27|77.53|75.13|0
1650302200000|2022-04-18 17:16:40|77.62|75.22|77.62|75.22|77.62|75.22|77.62|75.22|0
1650302210000|2022-04-18 17:16:50|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650302220000|2022-04-18 17:17:00|77.62|75.22|77.53|75.13|77.62|75.22|77.53|75.13|0
1650302230000|2022-04-18 17:17:10|77.44|75.04|77.44|75.04|77.44|75.04|77.39|74.99|0
1650302240000|2022-04-18 17:17:20|77.35|74.95|77.3|74.9|77.35|74.95|77.3|74.9|0
1650302250000|2022-04-18 17:17:30|77.35|74.95|76.98|74.58|77.35|74.95|76.98|74.58|0
1650302260000|2022-04-18 17:17:40|77.07|74.67|76.8|74.4|77.07|74.67|76.8|74.4|0
1650302270000|2022-04-18 17:17:50|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650302280000|2022-04-18 17:18:00|76.62|74.22|76.71|74.31|76.71|74.31|76.62|74.22|0
1650302290000|2022-04-18 17:18:10|76.44|74.04|76.26|73.86|76.44|74.04|76.26|73.86|0
1650302300000|2022-04-18 17:18:20|76.35|73.95|76.35|73.95|76.35|73.95|76.26|73.86|0
1650302310000|2022-04-18 17:18:30|76.44|74.04|76.35|73.95|76.44|74.04|76.35|73.95|0
1650302320000|2022-04-18 17:18:40|75.98|73.58|75.98|73.58|75.98|73.58|75.8|73.4|0
1650302330000|2022-04-18 17:18:50|75.89|73.49|75.98|73.58|75.98|73.58|75.89|73.49|0
1650302340000|2022-04-18 17:19:00|76.07|73.67|76.16|73.76|76.16|73.76|76.07|73.67|0
1650302350000|2022-04-18 17:19:10|76.85|74.45|76.85|74.45|76.94|74.54|76.85|74.45|0
1650302360000|2022-04-18 17:19:20|76.76|74.36|75.82|73.42|76.76|74.36|75.82|73.42|0
1650302370000|2022-04-18 17:19:30|75.73|73.33|75.73|73.33|75.82|73.42|75.73|73.33|0
1650302380000|2022-04-18 17:19:40|75.64|73.24|76|73.6|76|73.6|75.64|73.24|0
1650302390000|2022-04-18 17:19:50|75.91|73.51|75.73|73.33|75.91|73.51|75.73|73.33|0
1650302400000|2022-04-18 17:20:00|75.91|73.51|75.87|73.47|75.91|73.51|75.87|73.47|0
1650302410000|2022-04-18 17:20:10|75.82|73.42|75.91|73.51|76|73.6|75.82|73.42|0
1650302420000|2022-04-18 17:20:20|75.73|73.33|75.82|73.42|75.82|73.42|75.73|73.33|0
1650302430000|2022-04-18 17:20:30|75.73|73.33|75.55|73.15|75.73|73.33|75.46|73.06|0
1650302440000|2022-04-18 17:20:40|75.5|73.1|75.59|73.19|75.73|73.33|75.5|73.1|0
1650302450000|2022-04-18 17:20:50|75.55|73.15|75.73|73.33|75.73|73.33|75.46|73.06|0
1650302460000|2022-04-18 17:21:00|75.64|73.24|75.37|72.97|75.64|73.24|75.37|72.97|0
1650302470000|2022-04-18 17:21:10|75.46|73.06|75.73|73.33|75.73|73.33|75.46|73.06|0
1650302480000|2022-04-18 17:21:20|75.82|73.42|75.91|73.51|75.91|73.51|75.73|73.33|0
1650302490000|2022-04-18 17:21:30|76.09|73.69|76.09|73.69|76.09|73.69|76|73.6|0
1650302500000|2022-04-18 17:21:40|76.18|73.78|76.36|73.96|76.36|73.96|76.18|73.78|0
1650302510000|2022-04-18 17:21:50|76.27|73.87|75.82|73.42|76.27|73.87|75.82|73.42|0
1650302520000|2022-04-18 17:22:00|75.91|73.51|76|73.6|76.09|73.69|75.91|73.51|0
1650302530000|2022-04-18 17:22:10|76.14|73.74|76.36|73.96|76.36|73.96|76.14|73.74|0
1650302540000|2022-04-18 17:22:20|76.27|73.87|76.36|73.96|76.36|73.96|76.27|73.87|0
1650302550000|2022-04-18 17:22:30|76.32|73.92|76.73|74.33|76.73|74.33|76.32|73.92|0
1650302560000|2022-04-18 17:22:40|76.82|74.42|77.09|74.69|77.09|74.69|76.82|74.42|0
1650302570000|2022-04-18 17:22:50|77|74.6|76.82|74.42|77|74.6|76.73|74.33|0
1650302580000|2022-04-18 17:23:00|76.54|74.14|76.54|74.14|76.64|74.24|76.45|74.05|0
1650302590000|2022-04-18 17:23:10|76.45|74.05|76.63|74.23|76.63|74.23|76.45|74.05|0
1650302600000|2022-04-18 17:23:20|76.54|74.14|76.63|74.23|76.63|74.23|76.54|74.14|0
1650302610000|2022-04-18 17:23:30|76.45|74.05|76.45|74.05|76.45|74.05|76.36|73.96|0
1650302620000|2022-04-18 17:23:40|76.63|74.23|76.82|74.42|76.82|74.42|76.63|74.23|0
1650302630000|2022-04-18 17:23:50|76.91|74.51|77|74.6|77|74.6|76.91|74.51|0
1650302640000|2022-04-18 17:24:00|77.13|74.73|77.27|74.87|77.27|74.87|77.13|74.73|0
1650302650000|2022-04-18 17:24:10|77.09|74.69|77.27|74.87|77.27|74.87|77.09|74.69|0
1650302660000|2022-04-18 17:24:20|77.36|74.96|77.41|75.01|77.41|75.01|77.36|74.96|0
1650302670000|2022-04-18 17:24:30|77.45|75.05|77.55|75.15|77.73|75.33|77.45|75.05|0
1650302680000|2022-04-18 17:24:40|77.45|75.05|77.36|74.96|77.45|75.05|77.36|74.96|0
1650302690000|2022-04-18 17:24:50|77.27|74.87|77.18|74.78|77.27|74.87|77.18|74.78|0
1650302700000|2022-04-18 17:25:00|77.27|74.87|77.27|74.87|77.27|74.87|77.18|74.78|0
1650302710000|2022-04-18 17:25:10|77.36|74.96|77.18|74.78|77.36|74.96|77.18|74.78|0
1650302720000|2022-04-18 17:25:20|77.09|74.69|77.09|74.69|77.18|74.78|77.09|74.69|0
1650302730000|2022-04-18 17:25:30|77.18|74.78|77.27|74.87|77.27|74.87|77.18|74.78|0
1650302740000|2022-04-18 17:25:40|77.36|74.96|77.27|74.87|77.36|74.96|77.27|74.87|0
1650302750000|2022-04-18 17:25:50|77.36|74.96|77.36|74.96|77.36|74.96|77.36|74.96|0
1650302760000|2022-04-18 17:26:00|77.18|74.78|76.95|74.55|77.18|74.78|76.95|74.55|0
1650302770000|2022-04-18 17:26:10|76.91|74.51|77|74.6|77|74.6|76.91|74.51|0
1650302780000|2022-04-18 17:26:20|77.09|74.69|77.36|74.96|77.36|74.96|77.09|74.69|0
1650302790000|2022-04-18 17:26:30|77.27|74.87|77.18|74.78|77.27|74.87|77.18|74.78|0
1650302800000|2022-04-18 17:26:40|77.09|74.69|77.09|74.69|77.09|74.69|77|74.6|0
1650302810000|2022-04-18 17:26:50|77|74.6|77.09|74.69|77.18|74.78|77|74.6|0
1650302820000|2022-04-18 17:27:00|77|74.6|77.09|74.69|77.09|74.69|76.91|74.51|0
1650302830000|2022-04-18 17:27:10|77.22|74.82|77.18|74.78|77.22|74.82|77.18|74.78|0
1650302840000|2022-04-18 17:27:20|77.27|74.87|77.36|74.96|77.36|74.96|77.27|74.87|0
1650302850000|2022-04-18 17:27:30|77.45|75.05|77.73|75.33|77.73|75.33|77.45|75.05|0
1650302860000|2022-04-18 17:27:40|77.82|75.42|78|75.6|78|75.6|77.82|75.42|0
1650302870000|2022-04-18 17:27:50|77.91|75.51|77.73|75.33|77.91|75.51|77.73|75.33|0
1650302880000|2022-04-18 17:28:00|77.82|75.42|77.54|75.14|77.82|75.42|77.54|75.14|0
1650302890000|2022-04-18 17:28:10|77.45|75.05|77.64|75.24|77.73|75.33|77.45|75.05|0
1650302900000|2022-04-18 17:28:20|77.91|75.51|77.82|75.42|77.91|75.51|77.73|75.33|0
1650302910000|2022-04-18 17:28:30|77.91|75.51|77.91|75.51|78|75.6|77.91|75.51|0
1650302920000|2022-04-18 17:28:40|78|75.6|78|75.6|78|75.6|77.91|75.51|0
1650302930000|2022-04-18 17:28:50|77.91|75.51|77.64|75.24|77.91|75.51|77.64|75.24|0
1650302940000|2022-04-18 17:29:00|77.54|75.14|77.59|75.19|77.64|75.24|77.54|75.14|0
1650302950000|2022-04-18 17:29:10|77.63|75.23|78|75.6|78|75.6|77.63|75.23|0
1650302960000|2022-04-18 17:29:20|77.91|75.51|78.09|75.69|78.09|75.69|77.91|75.51|0
1650302970000|2022-04-18 17:29:30|78.28|75.88|78.19|75.79|78.28|75.88|78.19|75.79|0
1650302980000|2022-04-18 17:29:40|78.23|75.83|78.09|75.69|78.23|75.83|78.09|75.69|0
1650302990000|2022-04-18 17:29:50|78.28|75.88|78.37|75.97|78.37|75.97|78.28|75.88|0
1650303000000|2022-04-18 17:30:00|78.28|75.88|78.09|75.69|78.28|75.88|78.09|75.69|0
1650303010000|2022-04-18 17:30:10|78.19|75.79|78.19|75.79|78.19|75.79|78.09|75.69|0
1650303020000|2022-04-18 17:30:20|78.28|75.88|78.46|76.06|78.46|76.06|78.28|75.88|0
1650303030000|2022-04-18 17:30:30|78.37|75.97|78.46|76.06|78.55|76.15|78.37|75.97|0
1650303040000|2022-04-18 17:30:40|78.74|76.34|78.55|76.15|78.74|76.34|78.55|76.15|0
1650303050000|2022-04-18 17:30:50|78.46|76.06|78.46|76.06|78.55|76.15|78.46|76.06|0
1650303060000|2022-04-18 17:31:00|78.65|76.25|78.65|76.25|78.65|76.25|78.65|76.25|0
1650303070000|2022-04-18 17:31:10|78.74|76.34|78.65|76.25|78.74|76.34|78.65|76.25|0
1650303080000|2022-04-18 17:31:20|78.83|76.43|78.83|76.43|78.83|76.43|78.74|76.34|0
1650303090000|2022-04-18 17:31:30|79.58|77.18|79.58|77.18|79.58|77.18|79.48|77.08|0
1650303100000|2022-04-18 17:31:40|79.67|77.27|79.67|77.27|79.76|77.36|79.62|77.22|0
1650303110000|2022-04-18 17:31:50|79.58|77.18|79.95|77.55|79.95|77.55|79.58|77.18|0
1650303120000|2022-04-18 17:32:00|79.76|77.36|80.89|78.49|80.89|78.49|79.76|77.36|0
1650303130000|2022-04-18 17:32:10|81.08|78.68|81.17|78.77|81.17|78.77|81.08|78.68|0
1650303140000|2022-04-18 17:32:20|81.36|78.96|82.02|79.62|82.02|79.62|81.36|78.96|0
1650303150000|2022-04-18 17:32:30|81.93|79.53|81.64|79.24|81.93|79.53|81.64|79.24|0
1650303160000|2022-04-18 17:32:40|81.74|79.34|82.12|79.72|82.12|79.72|81.74|79.34|0
1650303170000|2022-04-18 17:32:50|82.02|79.62|81.74|79.34|82.02|79.62|81.74|79.34|0
1650303180000|2022-04-18 17:33:00|81.83|79.43|82.5|80.1|82.69|80.29|81.83|79.43|0
1650303190000|2022-04-18 17:33:10|82.41|80.01|82.5|80.1|82.55|80.15|82.41|80.01|0
1650303200000|2022-04-18 17:33:20|82.69|80.29|82.88|80.48|83.27|80.87|82.69|80.29|0
1650303210000|2022-04-18 17:33:30|83.08|80.68|82.6|80.2|83.08|80.68|82.6|80.2|0
1650303220000|2022-04-18 17:33:40|82.5|80.1|82.41|80.01|82.5|80.1|82.41|80.01|0
1650303230000|2022-04-18 17:33:50|82.45|80.05|82.41|80.01|82.45|80.05|82.31|79.91|0
1650303240000|2022-04-18 17:34:00|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1650303250000|2022-04-18 17:34:10|82.21|79.81|82.79|80.39|82.79|80.39|82.21|79.81|0
1650303260000|2022-04-18 17:34:20|82.69|80.29|82.79|80.39|82.79|80.39|82.69|80.29|0
1650303270000|2022-04-18 17:34:30|82.88|80.48|82.98|80.58|83.08|80.68|82.88|80.48|0
1650303280000|2022-04-18 17:34:40|82.79|80.39|82.79|80.39|82.79|80.39|82.79|80.39|0
1650303290000|2022-04-18 17:34:50|82.98|80.58|83.22|80.82|83.22|80.82|82.88|80.48|0
1650303300000|2022-04-18 17:35:00|83.27|80.87|83.27|80.87|83.27|80.87|83.17|80.77|0
1650303310000|2022-04-18 17:35:10|83.36|80.96|83.27|80.87|83.46|81.06|83.17|80.77|0
1650303320000|2022-04-18 17:35:20|83.07|80.67|83.17|80.77|83.27|80.87|83.07|80.67|0
1650303330000|2022-04-18 17:35:30|83.36|80.96|83.56|81.16|83.56|81.16|83.31|80.91|0
1650303340000|2022-04-18 17:35:40|84.04|81.64|84.04|81.64|84.14|81.74|84.04|81.64|0
1650303350000|2022-04-18 17:35:50|84.14|81.74|84.23|81.83|84.33|81.93|84.14|81.74|0
1650303360000|2022-04-18 17:36:00|84.04|81.64|84.76|82.36|84.76|82.36|84.04|81.64|0
1650303370000|2022-04-18 17:36:10|84.72|82.32|84.76|82.36|84.76|82.36|84.62|82.22|0
1650303380000|2022-04-18 17:36:20|84.62|82.22|84.52|82.12|84.72|82.32|84.52|82.12|0
1650303390000|2022-04-18 17:36:30|84.43|82.03|84.62|82.22|84.62|82.22|84.28|81.88|0
1650303400000|2022-04-18 17:36:40|84.72|82.32|84.52|82.12|84.72|82.32|84.52|82.12|0
1650303410000|2022-04-18 17:36:50|84.33|81.93|84.33|81.93|84.43|82.03|84.33|81.93|0
1650303420000|2022-04-18 17:37:00|84.23|81.83|84.23|81.83|84.23|81.83|84.13|81.73|0
1650303430000|2022-04-18 17:37:10|84.18|81.78|81.65|79.25|84.33|81.93|81.65|79.25|0
1650303440000|2022-04-18 17:37:20|84.79|82.39|84.59|82.19|84.79|82.39|84.59|82.19|0
1650303450000|2022-04-18 17:37:30|84.5|82.1|84.5|82.1|84.5|82.1|84.4|82|0
1650303460000|2022-04-18 17:37:40|84.4|82|84.69|82.29|84.69|82.29|84.4|82|0
1650303470000|2022-04-18 17:37:50|84.59|82.19|84.5|82.1|84.69|82.29|84.5|82.1|0
1650303480000|2022-04-18 17:38:00|84.59|82.19|84.21|81.81|84.59|82.19|84.21|81.81|0
1650303490000|2022-04-18 17:38:10|84.11|81.71|84.3|81.9|84.3|81.9|84.01|81.61|0
1650303500000|2022-04-18 17:38:20|84.4|82|84.4|82|84.4|82|84.3|81.9|0
1650303510000|2022-04-18 17:38:30|84.5|82.1|84.21|81.81|84.5|82.1|84.21|81.81|0
1650303520000|2022-04-18 17:38:40|84.3|81.9|84.3|81.9|84.3|81.9|84.21|81.81|0
1650303530000|2022-04-18 17:38:50|84.11|81.71|84.21|81.81|84.21|81.81|84.11|81.71|0
1650303540000|2022-04-18 17:39:00|84.11|81.71|84.4|82|84.4|82|84.11|81.71|0
1650303550000|2022-04-18 17:39:10|84.5|82.1|84.88|82.48|84.98|82.58|84.5|82.1|0
1650303560000|2022-04-18 17:39:20|84.79|82.39|84.69|82.29|84.79|82.39|84.69|82.29|0
1650303570000|2022-04-18 17:39:30|84.59|82.19|84.69|82.29|84.83|82.43|84.59|82.19|0
1650303580000|2022-04-18 17:39:40|84.79|82.39|84.69|82.29|84.79|82.39|84.69|82.29|0
1650303590000|2022-04-18 17:39:50|84.64|82.24|84.88|82.48|84.88|82.48|84.64|82.24|0
1650303600000|2022-04-18 17:40:00|85.18|82.78|85.57|83.17|85.57|83.17|85.18|82.78|0
1650303610000|2022-04-18 17:40:10|85.47|83.07|85.57|83.17|85.57|83.17|85.47|83.07|0
1650303620000|2022-04-18 17:40:20|85.66|83.26|85.57|83.17|85.66|83.26|85.57|83.17|0
1650303630000|2022-04-18 17:40:30|85.66|83.26|85.57|83.17|85.66|83.26|85.57|83.17|0
1650303640000|2022-04-18 17:40:40|85.47|83.07|85.66|83.26|85.66|83.26|85.47|83.07|0
1650303650000|2022-04-18 17:40:50|85.57|83.17|85.27|82.87|85.57|83.17|85.27|82.87|0
1650303660000|2022-04-18 17:41:00|85.47|83.07|85.47|83.07|85.57|83.17|85.47|83.07|0
1650303670000|2022-04-18 17:41:10|85.51|83.11|85.37|82.97|85.51|83.11|85.37|82.97|0
1650303680000|2022-04-18 17:41:20|85.27|82.87|85.08|82.68|85.27|82.87|85.08|82.68|0
1650303690000|2022-04-18 17:41:30|84.98|82.58|85.17|82.77|85.17|82.77|84.98|82.58|0
1650303700000|2022-04-18 17:41:40|85.08|82.68|84.79|82.39|85.08|82.68|84.79|82.39|0
1650303710000|2022-04-18 17:41:50|84.88|82.48|84.69|82.29|84.88|82.48|84.69|82.29|0
1650303720000|2022-04-18 17:42:00|84.64|82.24|84.59|82.19|84.64|82.24|84.59|82.19|0
1650303730000|2022-04-18 17:42:10|84.78|82.38|85.08|82.68|85.08|82.68|84.78|82.38|0
1650303740000|2022-04-18 17:42:20|85.17|82.77|85.12|82.72|85.17|82.77|85.12|82.72|0
1650303750000|2022-04-18 17:42:30|84.98|82.58|85.17|82.77|85.17|82.77|84.98|82.58|0
1650303760000|2022-04-18 17:42:40|84.98|82.58|84.88|82.48|84.98|82.58|84.78|82.38|0
1650303770000|2022-04-18 17:42:50|85.08|82.68|84.98|82.58|85.17|82.77|84.98|82.58|0
1650303780000|2022-04-18 17:43:00|85.08|82.68|85.17|82.77|85.17|82.77|85.08|82.68|0
1650303790000|2022-04-18 17:43:10|85.27|82.87|85.17|82.77|85.27|82.87|85.17|82.77|0
1650303800000|2022-04-18 17:43:20|85.22|82.82|85.27|82.87|85.27|82.87|85.17|82.77|0
1650303810000|2022-04-18 17:43:30|85.08|82.68|85.08|82.68|85.08|82.68|84.98|82.58|0
1650303820000|2022-04-18 17:43:40|84.98|82.58|84.98|82.58|85.12|82.72|84.98|82.58|0
1650303830000|2022-04-18 17:43:50|85.08|82.68|85.22|82.82|85.22|82.82|85.08|82.68|0
1650303840000|2022-04-18 17:44:00|85.27|82.87|85.22|82.82|85.27|82.87|85.08|82.68|0
1650303850000|2022-04-18 17:44:10|85.27|82.87|84.98|82.58|85.27|82.87|84.98|82.58|0
1650303860000|2022-04-18 17:44:20|85.08|82.68|85.27|82.87|85.27|82.87|85.08|82.68|0
1650303870000|2022-04-18 17:44:30|85.37|82.97|85.41|83.01|85.47|83.07|85.37|82.97|0
1650303880000|2022-04-18 17:44:40|85.47|83.07|85.47|83.07|85.56|83.16|85.37|82.97|0
1650303890000|2022-04-18 17:44:50|85.37|82.97|85.56|83.16|85.56|83.16|85.37|82.97|0
1650303900000|2022-04-18 17:45:00|85.37|82.97|85.27|82.87|85.41|83.01|85.27|82.87|0
1650303910000|2022-04-18 17:45:10|85.17|82.77|85.27|82.87|85.27|82.87|85.17|82.77|0
1650303920000|2022-04-18 17:45:20|85.37|82.97|85.46|83.06|85.51|83.11|85.37|82.97|0
1650303930000|2022-04-18 17:45:30|85.37|82.97|85.37|82.97|85.46|83.06|85.37|82.97|0
1650303940000|2022-04-18 17:45:40|85.46|83.06|85.37|82.97|85.46|83.06|85.37|82.97|0
1650303950000|2022-04-18 17:45:50|85.32|82.92|85.07|82.67|85.32|82.92|85.07|82.67|0
1650303960000|2022-04-18 17:46:00|84.98|82.58|84.88|82.48|84.98|82.58|84.88|82.48|0
1650303970000|2022-04-18 17:46:10|84.78|82.38|84.88|82.48|84.88|82.48|84.78|82.38|0
1650303980000|2022-04-18 17:46:20|84.78|82.38|84.88|82.48|84.88|82.48|84.78|82.38|0
1650303990000|2022-04-18 17:46:30|84.83|82.43|84.78|82.38|84.88|82.48|84.78|82.38|0
1650304000000|2022-04-18 17:46:40|84.68|82.28|84.78|82.38|84.78|82.38|84.68|82.28|0
1650304010000|2022-04-18 17:46:50|84.68|82.28|84.78|82.38|84.78|82.38|84.68|82.28|0
1650304020000|2022-04-18 17:47:00|84.68|82.28|84.88|82.48|84.88|82.48|84.68|82.28|0
1650304030000|2022-04-18 17:47:10|84.98|82.58|84.98|82.58|84.98|82.58|84.93|82.53|0
1650304040000|2022-04-18 17:47:20|84.78|82.38|84.98|82.58|84.98|82.58|84.78|82.38|0
1650304050000|2022-04-18 17:47:30|84.88|82.48|84.88|82.48|84.88|82.48|84.78|82.38|0
1650304060000|2022-04-18 17:47:40|84.98|82.58|84.78|82.38|84.98|82.58|84.78|82.38|0
1650304070000|2022-04-18 17:47:50|84.88|82.48|84.88|82.48|84.98|82.58|84.88|82.48|0
1650304080000|2022-04-18 17:48:00|84.98|82.58|84.88|82.48|84.98|82.58|84.78|82.38|0
1650304090000|2022-04-18 17:48:10|84.68|82.28|84.88|82.48|84.88|82.48|84.68|82.28|0
1650304100000|2022-04-18 17:48:20|84.92|82.52|84.68|82.28|84.92|82.52|84.68|82.28|0
1650304110000|2022-04-18 17:48:30|84.88|82.48|84.88|82.48|84.97|82.57|84.88|82.48|0
1650304120000|2022-04-18 17:48:40|84.78|82.38|84.78|82.38|84.88|82.48|84.78|82.38|0
1650304130000|2022-04-18 17:48:50|84.97|82.57|85.07|82.67|85.07|82.67|84.97|82.57|0
1650304140000|2022-04-18 17:49:00|85.27|82.87|85.66|83.26|85.66|83.26|85.27|82.87|0
1650304150000|2022-04-18 17:49:10|85.95|83.55|86.34|83.94|86.34|83.94|85.95|83.55|0
1650304160000|2022-04-18 17:49:20|86.44|84.04|86.54|84.14|86.54|84.14|86.34|83.94|0
1650304170000|2022-04-18 17:49:30|86.44|84.04|86.34|83.94|86.44|84.04|86.34|83.94|0
1650304180000|2022-04-18 17:49:40|86.25|83.85|86.64|84.24|86.64|84.24|86.25|83.85|0
1650304190000|2022-04-18 17:49:50|86.54|84.14|86.25|83.85|86.54|84.14|86.25|83.85|0
1650304200000|2022-04-18 17:50:00|86.05|83.65|86.25|83.85|86.25|83.85|86.05|83.65|0
1650304210000|2022-04-18 17:50:10|86.15|83.75|86.05|83.65|86.34|83.94|86.05|83.65|0
1650304220000|2022-04-18 17:50:20|86.25|83.85|86.05|83.65|86.29|83.89|86.05|83.65|0
1650304230000|2022-04-18 17:50:30|85.95|83.55|85.56|83.16|85.95|83.55|85.56|83.16|0
1650304240000|2022-04-18 17:50:40|85.46|83.06|85.46|83.06|85.56|83.16|85.46|83.06|0
1650304250000|2022-04-18 17:50:50|85.36|82.96|85.46|83.06|85.46|83.06|85.36|82.96|0
1650304260000|2022-04-18 17:51:00|85.56|83.16|85.66|83.26|85.66|83.26|85.36|82.96|0
1650304270000|2022-04-18 17:51:10|85.46|83.06|85.56|83.16|85.56|83.16|85.36|82.96|0
1650304280000|2022-04-18 17:51:20|85.46|83.06|85.46|83.06|85.56|83.16|85.46|83.06|0
1650304290000|2022-04-18 17:51:30|85.41|83.01|85.56|83.16|85.56|83.16|85.41|83.01|0
1650304300000|2022-04-18 17:51:40|85.26|82.86|85.36|82.96|85.36|82.96|85.26|82.86|0
1650304310000|2022-04-18 17:51:50|85.46|83.06|85.46|83.06|85.56|83.16|85.46|83.06|0
1650304320000|2022-04-18 17:52:00|85.56|83.16|85.85|83.45|85.9|83.5|85.56|83.16|0
1650304330000|2022-04-18 17:52:10|85.75|83.35|85.85|83.45|85.85|83.45|85.75|83.35|0
1650304340000|2022-04-18 17:52:20|85.95|83.55|86.15|83.75|86.15|83.75|85.95|83.55|0
1650304350000|2022-04-18 17:52:30|86.34|83.94|86.59|84.19|86.59|84.19|86.34|83.94|0
1650304360000|2022-04-18 17:52:40|86.64|84.24|86.67|84.27|86.67|84.27|86.24|83.84|0
1650304370000|2022-04-18 17:52:50|86.57|84.17|86.62|84.22|86.62|84.22|86.57|84.17|0
1650304380000|2022-04-18 17:53:00|86.67|84.27|86.77|84.37|86.77|84.37|86.67|84.27|0
1650304390000|2022-04-18 17:53:10|86.86|84.46|86.67|84.27|86.86|84.46|86.67|84.27|0
1650304400000|2022-04-18 17:53:20|86.77|84.37|86.81|84.41|86.81|84.41|86.77|84.37|0
1650304410000|2022-04-18 17:53:30|86.67|84.27|86.67|84.27|86.67|84.27|86.67|84.27|0
1650304420000|2022-04-18 17:53:40|86.76|84.36|86.86|84.46|86.91|84.51|86.76|84.36|0
1650304430000|2022-04-18 17:53:50|86.71|84.31|86.86|84.46|86.86|84.46|86.71|84.31|0
1650304440000|2022-04-18 17:54:00|86.76|84.36|86.57|84.17|86.86|84.46|86.57|84.17|0
1650304450000|2022-04-18 17:54:10|86.47|84.07|86.27|83.87|86.47|84.07|86.27|83.87|0
1650304460000|2022-04-18 17:54:20|86.37|83.97|86.27|83.87|86.37|83.97|86.27|83.87|0
1650304470000|2022-04-18 17:54:30|86.37|83.97|86.37|83.97|86.47|84.07|86.37|83.97|0
1650304480000|2022-04-18 17:54:40|86.47|84.07|86.52|84.12|86.52|84.12|86.42|84.02|0
1650304490000|2022-04-18 17:54:50|86.57|84.17|86.86|84.46|86.86|84.46|86.57|84.17|0
1650304500000|2022-04-18 17:55:00|86.96|84.56|87.26|84.86|87.26|84.86|86.96|84.56|0
1650304510000|2022-04-18 17:55:10|87.65|85.25|88.25|85.85|88.25|85.85|87.65|85.25|0
1650304520000|2022-04-18 17:55:20|88.15|85.75|87.65|85.25|88.25|85.85|87.65|85.25|0
1650304530000|2022-04-18 17:55:30|87.55|85.15|87.45|85.05|87.55|85.15|87.45|85.05|0
1650304540000|2022-04-18 17:55:40|87.55|85.15|87.65|85.25|87.65|85.25|87.55|85.15|0
1650304550000|2022-04-18 17:55:50|88.05|85.65|88.45|86.05|88.45|86.05|88.05|85.65|0
1650304560000|2022-04-18 17:56:00|88.15|85.75|88.15|85.75|88.15|85.75|88.15|85.75|0
1650304570000|2022-04-18 17:56:10|88.05|85.65|87.95|85.55|88.05|85.65|87.95|85.55|0
1650304580000|2022-04-18 17:56:20|88.05|85.65|88.15|85.75|88.35|85.95|88.05|85.65|0
1650304590000|2022-04-18 17:56:30|88.05|85.65|88.25|85.85|88.25|85.85|88.05|85.65|0
1650304600000|2022-04-18 17:56:40|88.15|85.75|88.55|86.15|88.55|86.15|88.15|85.75|0
1650304610000|2022-04-18 17:56:50|88.45|86.05|88.45|86.05|88.55|86.15|88.45|86.05|0
1650304620000|2022-04-18 17:57:00|88.5|86.1|88.4|86|88.5|86.1|88.35|85.95|0
1650304630000|2022-04-18 17:57:10|88.45|86.05|88.25|85.85|88.45|86.05|88.25|85.85|0
1650304640000|2022-04-18 17:57:20|88.4|86|88.25|85.85|88.4|86|88.25|85.85|0
1650304650000|2022-04-18 17:57:30|88.15|85.75|88.15|85.75|88.15|85.75|87.95|85.55|0
1650304660000|2022-04-18 17:57:40|88.35|85.95|88.4|86|88.4|86|88.35|85.95|0
1650304670000|2022-04-18 17:57:50|88.45|86.05|88.45|86.05|88.45|86.05|88.35|85.95|0
1650304680000|2022-04-18 17:58:00|88.35|85.95|88.15|85.75|88.35|85.95|88.15|85.75|0
1650304690000|2022-04-18 17:58:10|87.95|85.55|87.95|85.55|87.95|85.55|87.85|85.45|0
1650304700000|2022-04-18 17:58:20|88.05|85.65|87.85|85.45|88.15|85.75|87.85|85.45|0
1650304710000|2022-04-18 17:58:30|87.65|85.25|87.65|85.25|87.65|85.25|87.55|85.15|0
1650304720000|2022-04-18 17:58:40|87.45|85.05|87.35|84.95|87.55|85.15|87.35|84.95|0
1650304730000|2022-04-18 17:58:50|87.45|85.05|87.45|85.05|87.45|85.05|87.35|84.95|0
1650304740000|2022-04-18 17:59:00|87.65|85.25|87.35|84.95|87.65|85.25|87.35|84.95|0
1650304750000|2022-04-18 17:59:10|86.96|84.56|86.86|84.46|86.96|84.56|86.86|84.46|0
1650304760000|2022-04-18 17:59:20|86.76|84.36|85.78|83.38|86.76|84.36|85.78|83.38|0
1650304770000|2022-04-18 17:59:30|85.68|83.28|85.88|83.48|85.88|83.48|85.68|83.28|0
1650304780000|2022-04-18 17:59:40|85.98|83.58|86.17|83.77|86.17|83.77|85.98|83.58|0
1650304790000|2022-04-18 17:59:50|86.47|84.07|86.27|83.87|86.56|84.16|86.17|83.77|0
1650304800000|2022-04-18 18:00:00|86.61|84.21|86.27|83.87|86.61|84.21|86.27|83.87|0
1650304810000|2022-04-18 18:00:10|86.07|83.67|86.27|83.87|86.37|83.97|86.07|83.67|0
1650304820000|2022-04-18 18:00:20|85.97|83.57|86.37|83.97|86.46|84.06|85.97|83.57|0
1650304830000|2022-04-18 18:00:30|86.46|84.06|86.46|84.06|86.46|84.06|86.37|83.97|0
1650304840000|2022-04-18 18:00:40|86.37|83.97|86.66|84.26|86.66|84.26|86.37|83.97|0
1650304850000|2022-04-18 18:00:50|86.46|84.06|86.41|84.01|86.46|84.06|86.41|84.01|0
1650304860000|2022-04-18 18:01:00|86.46|84.06|86.46|84.06|86.56|84.16|86.37|83.97|0
1650304870000|2022-04-18 18:01:10|86.27|83.87|86.56|84.16|86.56|84.16|86.27|83.87|0
1650304880000|2022-04-18 18:01:20|86.46|84.06|86.96|84.56|86.96|84.56|86.46|84.06|0
1650304890000|2022-04-18 18:01:30|86.86|84.46|86.96|84.56|86.96|84.56|86.86|84.46|0
1650304900000|2022-04-18 18:01:40|87.06|84.66|87.35|84.95|87.35|84.95|87.06|84.66|0
1650304910000|2022-04-18 18:01:50|87.55|85.15|87.8|85.4|87.85|85.45|87.55|85.15|0
1650304920000|2022-04-18 18:02:00|87.55|85.15|87.55|85.15|87.55|85.15|87.05|84.65|0
1650304930000|2022-04-18 18:02:10|87.3|84.9|87.15|84.75|87.3|84.9|86.96|84.56|0
1650304940000|2022-04-18 18:02:20|87.25|84.85|86.86|84.46|87.25|84.85|86.86|84.46|0
1650304950000|2022-04-18 18:02:30|86.96|84.56|86.96|84.56|86.96|84.56|86.96|84.56|0
1650304960000|2022-04-18 18:02:40|86.86|84.46|87.05|84.65|87.05|84.65|86.86|84.46|0
1650304980000|2022-04-18 18:03:00|86.96|84.56|86.66|84.26|86.96|84.56|86.56|84.16|0
1650304990000|2022-04-18 18:03:10|86.56|84.16|86.66|84.26|86.66|84.26|86.56|84.16|0
1650305000000|2022-04-18 18:03:20|86.56|84.16|86.56|84.16|86.66|84.26|86.56|84.16|0
1650305010000|2022-04-18 18:03:30|86.46|84.06|86.56|84.16|86.56|84.16|86.46|84.06|0
1650305020000|2022-04-18 18:03:40|86.66|84.26|86.46|84.06|86.66|84.26|86.46|84.06|0
1650305030000|2022-04-18 18:03:50|86.27|83.87|86.36|83.96|86.56|84.16|86.27|83.87|0
1650305040000|2022-04-18 18:04:00|86.27|83.87|86.31|83.91|86.31|83.91|86.17|83.77|0
1650305050000|2022-04-18 18:04:10|86.36|83.96|86.56|84.16|86.66|84.26|86.36|83.96|0
1650305060000|2022-04-18 18:04:20|86.66|84.26|86.56|84.16|86.66|84.26|86.46|84.06|0
1650305070000|2022-04-18 18:04:30|86.66|84.26|86.86|84.46|86.86|84.46|86.66|84.26|0
1650305080000|2022-04-18 18:04:40|86.76|84.36|86.76|84.36|86.76|84.36|86.76|84.36|0
1650305090000|2022-04-18 18:04:50|86.71|84.31|86.66|84.26|86.71|84.31|86.66|84.26|0
1650305100000|2022-04-18 18:05:00|86.46|84.06|86.66|84.26|86.66|84.26|86.46|84.06|0
1650305110000|2022-04-18 18:05:10|86.56|84.16|86.27|83.87|86.56|84.16|86.27|83.87|0
1650305120000|2022-04-18 18:05:20|86.36|83.96|86.66|84.26|86.66|84.26|86.36|83.96|0
1650305130000|2022-04-18 18:05:30|86.76|84.36|86.8|84.4|86.8|84.4|86.66|84.26|0
1650305140000|2022-04-18 18:05:40|86.76|84.36|86.71|84.31|86.76|84.36|86.71|84.31|0
1650305150000|2022-04-18 18:05:50|86.56|84.16|86.41|84.01|86.56|84.16|86.36|83.96|0
1650305160000|2022-04-18 18:06:00|86.36|83.96|86.26|83.86|86.56|84.16|86.26|83.86|0
1650305170000|2022-04-18 18:06:10|86.17|83.77|85.87|83.47|86.17|83.77|85.87|83.47|0
1650305180000|2022-04-18 18:06:20|85.97|83.57|86.17|83.77|86.17|83.77|85.97|83.57|0
1650305190000|2022-04-18 18:06:30|85.97|83.57|85.38|82.98|85.97|83.57|85.38|82.98|0
1650305200000|2022-04-18 18:06:40|85.19|82.79|85.48|83.08|85.48|83.08|85.19|82.79|0
1650305210000|2022-04-18 18:06:50|85.77|83.37|85.97|83.57|85.97|83.57|85.77|83.37|0
1650305220000|2022-04-18 18:07:00|86.17|83.77|86.26|83.86|86.46|84.06|86.17|83.77|0
1650305230000|2022-04-18 18:07:10|86.17|83.77|86.17|83.77|86.17|83.77|86.17|83.77|0
1650305240000|2022-04-18 18:07:20|85.97|83.57|85.58|83.18|85.97|83.57|85.58|83.18|0
1650305250000|2022-04-18 18:07:30|85.48|83.08|85.48|83.08|85.48|83.08|85.48|83.08|0
1650305260000|2022-04-18 18:07:40|85.38|82.98|85.58|83.18|85.58|83.18|85.38|82.98|0
1650305270000|2022-04-18 18:07:50|85.63|83.23|85.58|83.18|85.68|83.28|85.58|83.18|0
1650305280000|2022-04-18 18:08:00|85.68|83.28|85.68|83.28|85.77|83.37|85.68|83.28|0
1650305290000|2022-04-18 18:08:10|85.82|83.42|85.77|83.37|85.87|83.47|85.77|83.37|0
1650305300000|2022-04-18 18:08:20|85.68|83.28|85.97|83.57|85.97|83.57|85.68|83.28|0
1650305310000|2022-04-18 18:08:30|86.26|83.86|86.07|83.67|86.26|83.86|86.07|83.67|0
1650305320000|2022-04-18 18:08:40|86.16|83.76|85.97|83.57|86.16|83.76|85.97|83.57|0
1650305330000|2022-04-18 18:08:50|85.77|83.37|85.68|83.28|85.77|83.37|85.68|83.28|0
1650305340000|2022-04-18 18:09:00|85.67|83.27|85.48|83.08|85.67|83.27|85.38|82.98|0
1650305350000|2022-04-18 18:09:10|85.38|82.98|85.28|82.88|85.38|82.98|85.28|82.88|0
1650305360000|2022-04-18 18:09:20|85.33|82.93|85.48|83.08|85.48|83.08|85.33|82.93|0
1650305370000|2022-04-18 18:09:30|85.43|83.03|85.48|83.08|85.48|83.08|85.43|83.03|0
1650305380000|2022-04-18 18:09:40|85.38|82.98|85.58|83.18|85.58|83.18|85.38|82.98|0
1650305390000|2022-04-18 18:09:50|85.67|83.27|85.67|83.27|85.67|83.27|85.67|83.27|0
1650305400000|2022-04-18 18:10:00|85.58|83.18|85.38|82.98|85.58|83.18|85.38|82.98|0
1650305410000|2022-04-18 18:10:10|85.48|83.08|85.38|82.98|85.48|83.08|85.38|82.98|0
1650305420000|2022-04-18 18:10:20|85.48|83.08|85.38|82.98|85.58|83.18|85.38|82.98|0
1650305430000|2022-04-18 18:10:30|85.43|83.03|84.99|82.59|85.43|83.03|84.99|82.59|0
1650305440000|2022-04-18 18:10:40|85.09|82.69|84.89|82.49|85.09|82.69|84.89|82.49|0
1650305450000|2022-04-18 18:10:50|84.99|82.59|84.89|82.49|84.99|82.59|84.89|82.49|0
1650305460000|2022-04-18 18:11:00|84.99|82.59|84.89|82.49|84.99|82.59|84.89|82.49|0
1650305470000|2022-04-18 18:11:10|84.8|82.4|84.84|82.44|84.84|82.44|84.8|82.4|0
1650305480000|2022-04-18 18:11:20|84.89|82.49|84.8|82.4|84.89|82.49|84.8|82.4|0
1650305490000|2022-04-18 18:11:30|84.6|82.2|84.6|82.2|84.6|82.2|84.51|82.11|0
1650305500000|2022-04-18 18:11:40|84.7|82.3|84.6|82.2|84.7|82.3|84.6|82.2|0
1650305510000|2022-04-18 18:11:50|84.41|82.01|84.6|82.2|84.6|82.2|84.41|82.01|0
1650305520000|2022-04-18 18:12:00|84.99|82.59|84.99|82.59|85.09|82.69|84.89|82.49|0
1650305530000|2022-04-18 18:12:10|84.89|82.49|84.89|82.49|84.89|82.49|84.8|82.4|0
1650305540000|2022-04-18 18:12:20|84.99|82.59|84.99|82.59|84.99|82.59|84.89|82.49|0
1650305550000|2022-04-18 18:12:30|84.89|82.49|84.99|82.59|85.09|82.69|84.89|82.49|0
1650305560000|2022-04-18 18:12:40|85.09|82.69|85.18|82.78|85.18|82.78|85.09|82.69|0
1650305570000|2022-04-18 18:12:50|85.28|82.88|85.38|82.98|85.57|83.17|85.28|82.88|0
1650305580000|2022-04-18 18:13:00|85.48|83.08|85.48|83.08|85.48|83.08|85.48|83.08|0
1650305590000|2022-04-18 18:13:10|85.38|82.98|85.09|82.69|85.38|82.98|85.09|82.69|0
1650305600000|2022-04-18 18:13:20|85.18|82.78|85.38|82.98|85.38|82.98|85.18|82.78|0
1650305620000|2022-04-18 18:13:40|85.28|82.88|85.28|82.88|85.28|82.88|85.18|82.78|0
1650305630000|2022-04-18 18:13:50|85.48|83.08|85.52|83.12|85.57|83.17|85.48|83.08|0
1650305640000|2022-04-18 18:14:00|85.48|83.08|85.48|83.08|85.48|83.08|85.38|82.98|0
1650305650000|2022-04-18 18:14:10|85.38|82.98|85.33|82.93|85.38|82.98|85.28|82.88|0
1650305660000|2022-04-18 18:14:20|85.38|82.98|85.38|82.98|85.43|83.03|85.38|82.98|0
1650305670000|2022-04-18 18:14:30|85.48|83.08|85.09|82.69|85.48|83.08|85.09|82.69|0
1650305680000|2022-04-18 18:14:40|85.18|82.78|85.38|82.98|85.38|82.98|85.18|82.78|0
1650305690000|2022-04-18 18:14:50|85.48|83.08|85.57|83.17|85.57|83.17|85.48|83.08|0
1650305700000|2022-04-18 18:15:00|85.62|83.22|86.16|83.76|86.16|83.76|85.62|83.22|0
1650305710000|2022-04-18 18:15:10|86.26|83.86|86.65|84.25|86.75|84.35|86.26|83.86|0
1650305720000|2022-04-18 18:15:20|86.55|84.15|86.75|84.35|86.75|84.35|86.55|84.15|0
1650305730000|2022-04-18 18:15:30|86.65|84.25|86.75|84.35|86.75|84.35|86.65|84.25|0
1650305740000|2022-04-18 18:15:40|86.85|84.45|87.24|84.84|87.24|84.84|86.85|84.45|0
1650305750000|2022-04-18 18:15:50|87.14|84.74|86.06|83.66|87.24|84.84|85.87|83.47|0
1650305760000|2022-04-18 18:16:00|86.16|83.76|85.67|83.27|86.16|83.76|85.67|83.27|0
1650305770000|2022-04-18 18:16:10|85.87|83.47|85.67|83.27|85.87|83.47|85.67|83.27|0
1650305780000|2022-04-18 18:16:20|85.52|83.12|84.99|82.59|85.52|83.12|84.99|82.59|0
1650305790000|2022-04-18 18:16:30|84.89|82.49|84.99|82.59|85.08|82.68|84.89|82.49|0
1650305800000|2022-04-18 18:16:40|84.6|82.2|84.31|81.91|84.6|82.2|84.31|81.91|0
1650305810000|2022-04-18 18:16:50|84.12|81.72|84.21|81.81|84.21|81.81|84.12|81.72|0
1650305820000|2022-04-18 18:17:00|84.12|81.72|83.54|81.14|84.12|81.72|83.54|81.14|0
1650305830000|2022-04-18 18:17:10|83.44|81.04|83.54|81.14|83.54|81.14|83.25|80.85|0
1650305840000|2022-04-18 18:17:20|83.83|81.43|83.44|81.04|83.83|81.43|83.44|81.04|0
1650305850000|2022-04-18 18:17:30|83.25|80.85|83.35|80.95|83.44|81.04|83.25|80.85|0
1650305860000|2022-04-18 18:17:40|83.25|80.85|83.35|80.95|83.44|81.04|83.25|80.85|0
1650305870000|2022-04-18 18:17:50|83.44|81.04|83.15|80.75|83.44|81.04|83.06|80.66|0
1650305880000|2022-04-18 18:18:00|83.25|80.85|82.96|80.56|83.25|80.85|82.96|80.56|0
1650305890000|2022-04-18 18:18:10|82.87|80.47|82.96|80.56|83.1|80.7|82.87|80.47|0
1650305900000|2022-04-18 18:18:20|82.87|80.47|83.01|80.61|83.06|80.66|82.87|80.47|0
1650305910000|2022-04-18 18:18:30|83.15|80.75|83.15|80.75|83.25|80.85|83.15|80.75|0
1650305920000|2022-04-18 18:18:40|83.25|80.85|82.96|80.56|83.25|80.85|82.96|80.56|0
1650305930000|2022-04-18 18:18:50|83.01|80.61|83.25|80.85|83.25|80.85|83.01|80.61|0
1650305940000|2022-04-18 18:19:00|83.44|81.04|83.83|81.43|83.83|81.43|83.44|81.04|0
1650305950000|2022-04-18 18:19:10|83.73|81.33|84.21|81.81|84.21|81.81|83.73|81.33|0
1650305960000|2022-04-18 18:19:20|84.02|81.62|83.92|81.52|84.02|81.62|83.92|81.52|0
1650305970000|2022-04-18 18:19:30|83.83|81.43|84.11|81.71|84.11|81.71|83.83|81.43|0
1650305980000|2022-04-18 18:19:40|84.31|81.91|83.7|81.3|84.4|82|83.7|81.3|0
1650305990000|2022-04-18 18:19:50|83.51|81.11|84.19|81.79|84.29|81.89|83.51|81.11|0
1650306000000|2022-04-18 18:20:00|84.29|81.89|83.9|81.5|84.29|81.89|83.9|81.5|0
1650306010000|2022-04-18 18:20:10|84.09|81.69|84.19|81.79|84.29|81.89|84.09|81.69|0
1650306020000|2022-04-18 18:20:20|84.14|81.74|83.7|81.3|84.14|81.74|83.61|81.21|0
1650306030000|2022-04-18 18:20:30|83.51|81.11|83.32|80.92|83.56|81.16|83.32|80.92|0
1650306040000|2022-04-18 18:20:40|83.41|81.01|83.36|80.96|83.51|81.11|83.36|80.96|0
1650306050000|2022-04-18 18:20:50|83.51|81.11|83.51|81.11|83.61|81.21|83.51|81.11|0
1650306060000|2022-04-18 18:21:00|83.41|81.01|83.41|81.01|83.41|81.01|83.22|80.82|0
1650306070000|2022-04-18 18:21:10|83.32|80.92|83.22|80.82|83.32|80.92|83.22|80.82|0
1650306080000|2022-04-18 18:21:20|83.32|80.92|83.41|81.01|83.41|81.01|83.17|80.77|0
1650306090000|2022-04-18 18:21:30|83.51|81.11|83.41|81.01|83.51|81.11|83.41|81.01|0
1650306100000|2022-04-18 18:21:40|83.51|81.11|83.41|81.01|83.51|81.11|83.41|81.01|0
1650306110000|2022-04-18 18:21:50|83.51|81.11|83.27|80.87|83.51|81.11|83.22|80.82|0
1650306120000|2022-04-18 18:22:00|83.41|81.01|83.51|81.11|83.51|81.11|83.32|80.92|0
1650306130000|2022-04-18 18:22:10|83.36|80.96|83.6|81.2|83.6|81.2|83.36|80.96|0
1650306140000|2022-04-18 18:22:20|83.7|81.3|83.8|81.4|83.8|81.4|83.7|81.3|0
1650306150000|2022-04-18 18:22:30|83.7|81.3|83.7|81.3|83.7|81.3|83.7|81.3|0
1650306160000|2022-04-18 18:22:40|83.8|81.4|83.8|81.4|83.89|81.49|83.8|81.4|0
1650306170000|2022-04-18 18:22:50|83.89|81.49|83.8|81.4|83.99|81.59|83.8|81.4|0
1650306180000|2022-04-18 18:23:00|83.89|81.49|83.65|81.25|83.89|81.49|83.6|81.2|0
1650306190000|2022-04-18 18:23:10|83.51|81.11|83.6|81.2|83.7|81.3|83.51|81.11|0
1650306200000|2022-04-18 18:23:20|83.7|81.3|83.65|81.25|83.7|81.3|83.6|81.2|0
1650306210000|2022-04-18 18:23:30|83.7|81.3|83.7|81.3|83.7|81.3|83.6|81.2|0
1650306220000|2022-04-18 18:23:40|83.8|81.4|83.8|81.4|83.8|81.4|83.8|81.4|0
1650306230000|2022-04-18 18:23:50|83.89|81.49|84.38|81.98|84.57|82.17|83.89|81.49|0
1650306240000|2022-04-18 18:24:00|84.47|82.07|84.86|82.46|84.96|82.56|84.47|82.07|0
1650306250000|2022-04-18 18:24:10|84.96|82.56|85.35|82.95|85.35|82.95|84.96|82.56|0
1650306260000|2022-04-18 18:24:20|85.45|83.05|86.43|84.03|86.43|84.03|85.45|83.05|0
1650306270000|2022-04-18 18:24:30|86.33|83.93|86.23|83.83|86.33|83.93|86.14|83.74|0
1650306280000|2022-04-18 18:24:40|86.43|84.03|86.83|84.43|86.83|84.43|86.43|84.03|0
1650306290000|2022-04-18 18:24:50|86.73|84.33|86.92|84.52|86.92|84.52|86.73|84.33|0
1650306300000|2022-04-18 18:25:00|87.02|84.62|87.22|84.82|87.22|84.82|87.02|84.62|0
1650306310000|2022-04-18 18:25:10|87.32|84.92|87.72|85.32|87.72|85.32|87.32|84.92|0
1650306320000|2022-04-18 18:25:20|87.82|85.42|87.12|84.72|87.82|85.42|87.12|84.72|0
1650306330000|2022-04-18 18:25:30|86.43|84.03|86.73|84.33|86.73|84.33|86.43|84.03|0
1650306340000|2022-04-18 18:25:40|86.63|84.23|86.73|84.33|86.73|84.33|86.53|84.13|0
1650306350000|2022-04-18 18:25:50|87.32|84.92|86.63|84.23|87.42|85.02|86.63|84.23|0
1650306360000|2022-04-18 18:26:00|86.53|84.13|86.73|84.33|86.73|84.33|86.43|84.03|0
1650306370000|2022-04-18 18:26:10|86.67|84.27|86.73|84.33|86.73|84.33|86.67|84.27|0
1650306380000|2022-04-18 18:26:20|86.23|83.83|86.13|83.73|86.23|83.83|85.94|83.54|0
1650306390000|2022-04-18 18:26:30|86.04|83.64|86.04|83.64|86.08|83.68|86.04|83.64|0
1650306400000|2022-04-18 18:26:40|86.23|83.83|86.33|83.93|86.33|83.93|86.23|83.83|0
1650306410000|2022-04-18 18:26:50|86.43|84.03|86.23|83.83|86.43|84.03|86.13|83.73|0
1650306420000|2022-04-18 18:27:00|86.33|83.93|86.38|83.98|86.63|84.23|86.33|83.93|0
1650306430000|2022-04-18 18:27:10|86.43|84.03|85.84|83.44|86.43|84.03|85.84|83.44|0
1650306440000|2022-04-18 18:27:20|85.74|83.34|85.64|83.24|85.74|83.34|85.64|83.24|0
1650306450000|2022-04-18 18:27:30|85.69|83.29|85.25|82.85|85.69|83.29|85.25|82.85|0
1650306460000|2022-04-18 18:27:40|85.3|82.9|85.15|82.75|85.3|82.9|85.15|82.75|0
1650306470000|2022-04-18 18:27:50|85.25|82.85|85.25|82.85|85.25|82.85|85.06|82.66|0
1650306480000|2022-04-18 18:28:00|84.96|82.56|84.37|81.97|84.96|82.56|84.28|81.88|0
1650306490000|2022-04-18 18:28:10|84.47|82.07|84.28|81.88|84.47|82.07|84.28|81.88|0
1650306500000|2022-04-18 18:28:20|84.03|81.63|84.08|81.68|84.08|81.68|84.03|81.63|0
1650306510000|2022-04-18 18:28:30|84.28|81.88|84.47|82.07|84.47|82.07|84.28|81.88|0
1650306520000|2022-04-18 18:28:40|84.67|82.27|84.57|82.17|84.67|82.27|84.57|82.17|0
1650306530000|2022-04-18 18:28:50|84.67|82.27|84.57|82.17|84.67|82.27|84.57|82.17|0
1650306540000|2022-04-18 18:29:00|84.66|82.26|84.28|81.88|84.66|82.26|84.28|81.88|0
1650306550000|2022-04-18 18:29:10|84.47|82.07|84.66|82.26|84.66|82.26|84.47|82.07|0
1650306560000|2022-04-18 18:29:20|84.71|82.31|84.76|82.36|84.76|82.36|84.66|82.26|0
1650306570000|2022-04-18 18:29:30|84.66|82.26|84.57|82.17|84.66|82.26|84.57|82.17|0
1650306580000|2022-04-18 18:29:40|84.61|82.21|84.71|82.31|84.76|82.36|84.61|82.21|0
1650306590000|2022-04-18 18:29:50|84.86|82.46|84.66|82.26|84.86|82.46|84.66|82.26|0
1650306600000|2022-04-18 18:30:00|84.76|82.36|84.86|82.46|84.86|82.46|84.76|82.36|0
1650306610000|2022-04-18 18:30:10|84.66|82.26|85.05|82.65|85.05|82.65|84.66|82.26|0
1650306620000|2022-04-18 18:30:20|84.96|82.56|84.96|82.56|85.05|82.65|84.96|82.56|0
1650306630000|2022-04-18 18:30:30|84.86|82.46|85.05|82.65|85.05|82.65|84.86|82.46|0
1650306640000|2022-04-18 18:30:40|84.96|82.56|84.66|82.26|84.96|82.56|84.66|82.26|0
1650306650000|2022-04-18 18:30:50|84.61|82.21|85.15|82.75|85.15|82.75|84.61|82.21|0
1650306660000|2022-04-18 18:31:00|85.25|82.85|85.54|83.14|85.54|83.14|85.25|82.85|0
1650306670000|2022-04-18 18:31:10|85.44|83.04|85.25|82.85|85.44|83.04|85.15|82.75|0
1650306680000|2022-04-18 18:31:20|85.2|82.8|84.96|82.56|85.2|82.8|84.96|82.56|0
1650306690000|2022-04-18 18:31:30|84.76|82.36|85.1|82.7|85.1|82.7|84.76|82.36|0
1650306700000|2022-04-18 18:31:40|85.15|82.75|84.86|82.46|85.15|82.75|84.86|82.46|0
1650306710000|2022-04-18 18:31:50|84.9|82.5|84.86|82.46|84.95|82.55|84.86|82.46|0
1650306720000|2022-04-18 18:32:00|85|82.6|84.95|82.55|85.05|82.65|84.95|82.55|0
1650306730000|2022-04-18 18:32:10|85.05|82.65|85.2|82.8|85.25|82.85|85.05|82.65|0
1650306740000|2022-04-18 18:32:20|85.15|82.75|85|82.6|85.15|82.75|85|82.6|0
1650306750000|2022-04-18 18:32:30|85.15|82.75|85.15|82.75|85.15|82.75|85.05|82.65|0
1650306760000|2022-04-18 18:32:40|85.05|82.65|85.15|82.75|85.15|82.75|85.05|82.65|0
1650306770000|2022-04-18 18:32:50|84.95|82.55|85.15|82.75|85.25|82.85|84.95|82.55|0
1650306780000|2022-04-18 18:33:00|85.25|82.85|85.44|83.04|85.54|83.14|85.25|82.85|0
1650306790000|2022-04-18 18:33:10|85.05|82.65|85.34|82.94|85.34|82.94|85.05|82.65|0
1650306800000|2022-04-18 18:33:20|85.74|83.34|85.74|83.34|85.93|83.53|85.74|83.34|0
1650306810000|2022-04-18 18:33:30|85.83|83.43|85.93|83.53|86.03|83.63|85.83|83.43|0
1650306820000|2022-04-18 18:33:40|86.03|83.63|85.74|83.34|86.03|83.63|85.74|83.34|0
1650306830000|2022-04-18 18:33:50|85.68|83.28|85.83|83.43|85.83|83.43|85.68|83.28|0
1650306840000|2022-04-18 18:34:00|85.74|83.34|85.64|83.24|85.74|83.34|85.59|83.19|0
1650306850000|2022-04-18 18:34:10|85.74|83.34|85.25|82.85|85.74|83.34|85.25|82.85|0
1650306860000|2022-04-18 18:34:20|85.15|82.75|84.86|82.46|85.15|82.75|84.86|82.46|0
1650306870000|2022-04-18 18:34:30|84.95|82.55|85.05|82.65|85.05|82.65|84.86|82.46|0
1650306880000|2022-04-18 18:34:40|85.34|82.94|85.64|83.24|85.64|83.24|85.34|82.94|0
1650306890000|2022-04-18 18:34:50|85.68|83.28|85.83|83.43|85.83|83.43|85.68|83.28|0
1650306900000|2022-04-18 18:35:00|85.88|83.48|85.83|83.43|85.88|83.48|85.83|83.43|0
1650306910000|2022-04-18 18:35:10|86.03|83.63|85.83|83.43|86.03|83.63|85.83|83.43|0
1650306920000|2022-04-18 18:35:20|85.93|83.53|85.83|83.43|85.93|83.53|85.83|83.43|0
1650306930000|2022-04-18 18:35:30|86.03|83.63|86.03|83.63|86.03|83.63|85.98|83.58|0
1650306940000|2022-04-18 18:35:40|86.42|84.02|86.52|84.12|86.72|84.32|86.42|84.02|0
1650306950000|2022-04-18 18:35:50|86.03|83.63|85.88|83.48|86.03|83.63|85.73|83.33|0
1650306960000|2022-04-18 18:36:00|85.83|83.43|85.54|83.14|85.83|83.43|85.54|83.14|0
1650306970000|2022-04-18 18:36:10|85.44|83.04|85.29|82.89|85.44|83.04|85.29|82.89|0
1650306980000|2022-04-18 18:36:20|85.24|82.84|85.44|83.04|85.44|83.04|85.24|82.84|0
1650306990000|2022-04-18 18:36:30|85.34|82.94|85.44|83.04|85.64|83.24|85.34|82.94|0
1650307000000|2022-04-18 18:36:40|85.39|82.99|85.64|83.24|85.64|83.24|85.39|82.99|0
1650307010000|2022-04-18 18:36:50|85.68|83.28|85.83|83.43|85.93|83.53|85.68|83.28|0
1650307020000|2022-04-18 18:37:00|85.93|83.53|85.88|83.48|85.93|83.53|85.83|83.43|0
1650307030000|2022-04-18 18:37:10|86.13|83.73|86.13|83.73|86.13|83.73|86.13|83.73|0
1650307040000|2022-04-18 18:37:20|86.03|83.63|86.22|83.82|86.22|83.82|85.93|83.53|0
1650307050000|2022-04-18 18:37:30|86.13|83.73|86.22|83.82|86.27|83.87|86.13|83.73|0
1650307060000|2022-04-18 18:37:40|86.32|83.92|86.42|84.02|86.42|84.02|86.32|83.92|0
1650307070000|2022-04-18 18:37:50|86.32|83.92|86.72|84.32|86.72|84.32|86.32|83.92|0
1650307080000|2022-04-18 18:38:00|86.62|84.22|86.67|84.27|86.72|84.32|86.62|84.22|0
1650307090000|2022-04-18 18:38:10|85.83|83.43|85.93|83.53|85.93|83.53|85.73|83.33|0
1650307100000|2022-04-18 18:38:20|85.73|83.33|85.15|82.75|85.73|83.33|85.05|82.65|0
1650307110000|2022-04-18 18:38:30|85.29|82.89|85.63|83.23|85.63|83.23|85.29|82.89|0
1650307120000|2022-04-18 18:38:40|85.73|83.33|85.54|83.14|85.83|83.43|85.54|83.14|0
1650307130000|2022-04-18 18:38:50|85.63|83.23|85.63|83.23|85.63|83.23|85.63|83.23|0
1650307140000|2022-04-18 18:39:00|85.68|83.28|85.54|83.14|85.73|83.33|85.54|83.14|0
1650307150000|2022-04-18 18:39:10|85.24|82.84|85.14|82.74|85.24|82.84|85.05|82.65|0
1650307160000|2022-04-18 18:39:20|85.24|82.84|85.44|83.04|85.44|83.04|85.24|82.84|0
1650307170000|2022-04-18 18:39:30|85.24|82.84|85.14|82.74|85.24|82.84|85.14|82.74|0
1650307180000|2022-04-18 18:39:40|85.24|82.84|85.24|82.84|85.29|82.89|85.24|82.84|0
1650307190000|2022-04-18 18:39:50|85.34|82.94|85.34|82.94|85.34|82.94|85.34|82.94|0
1650307200000|2022-04-18 18:40:00|85.44|83.04|85.63|83.23|85.73|83.33|85.24|82.84|0
1650307210000|2022-04-18 18:40:10|85.73|83.33|85.78|83.38|86.03|83.63|85.73|83.33|0
1650307220000|2022-04-18 18:40:20|85.68|83.28|85.44|83.04|85.68|83.28|85.44|83.04|0
1650307230000|2022-04-18 18:40:30|85.54|83.14|85.63|83.23|85.63|83.23|85.54|83.14|0
1650307240000|2022-04-18 18:40:40|85.24|82.84|85.14|82.74|85.24|82.84|85.05|82.65|0
1650307250000|2022-04-18 18:40:50|84.95|82.55|85|82.6|85.05|82.65|84.95|82.55|0
1650307260000|2022-04-18 18:41:00|85.14|82.74|84.95|82.55|85.14|82.74|84.95|82.55|0
1650307270000|2022-04-18 18:41:10|84.66|82.26|83.98|81.58|84.66|82.26|83.98|81.58|0
1650307280000|2022-04-18 18:41:20|84.36|81.96|84.85|82.45|84.85|82.45|84.27|81.87|0
1650307290000|2022-04-18 18:41:30|84.8|82.4|84.85|82.45|84.85|82.45|84.75|82.35|0
1650307300000|2022-04-18 18:41:40|84.66|82.26|84.46|82.06|84.66|82.26|84.46|82.06|0
1650307310000|2022-04-18 18:41:50|84.56|82.16|84.9|82.5|84.9|82.5|84.56|82.16|0
1650307320000|2022-04-18 18:42:00|84.95|82.55|85.05|82.65|85.05|82.65|84.95|82.55|0
1650307330000|2022-04-18 18:42:10|84.95|82.55|84.85|82.45|84.95|82.55|84.75|82.35|0
1650307340000|2022-04-18 18:42:20|84.75|82.35|84.36|81.96|84.75|82.35|84.36|81.96|0
1650307350000|2022-04-18 18:42:30|84.27|81.87|84.27|81.87|84.36|81.96|84.27|81.87|0
1650307360000|2022-04-18 18:42:40|84.46|82.06|84.56|82.16|84.56|82.16|84.46|82.06|0
1650307370000|2022-04-18 18:42:50|84.46|82.06|84.46|82.06|84.46|82.06|84.36|81.96|0
1650307380000|2022-04-18 18:43:00|84.36|81.96|84.27|81.87|84.36|81.96|84.27|81.87|0
1650307390000|2022-04-18 18:43:10|84.17|81.77|84.27|81.87|84.27|81.87|84.17|81.77|0
1650307400000|2022-04-18 18:43:20|84.36|81.96|84.46|82.06|84.46|82.06|84.36|81.96|0
1650307410000|2022-04-18 18:43:30|84.27|81.87|84.56|82.16|84.56|82.16|84.27|81.87|0
1650307420000|2022-04-18 18:43:40|84.46|82.06|84.46|82.06|84.46|82.06|84.46|82.06|0
1650307430000|2022-04-18 18:43:50|84.65|82.25|84.65|82.25|84.65|82.25|84.56|82.16|0
1650307440000|2022-04-18 18:44:00|84.56|82.16|83.98|81.58|84.56|82.16|83.98|81.58|0
1650307450000|2022-04-18 18:44:10|84.07|81.67|84.36|81.96|84.36|81.96|84.07|81.67|0
1650307460000|2022-04-18 18:44:20|84.46|82.06|84.46|82.06|84.46|82.06|84.46|82.06|0
1650307470000|2022-04-18 18:44:30|84.56|82.16|84.51|82.11|84.56|82.16|84.51|82.11|0
1650307480000|2022-04-18 18:44:40|84.56|82.16|84.56|82.16|84.56|82.16|84.56|82.16|0
1650307490000|2022-04-18 18:44:50|84.46|82.06|84.27|81.87|84.46|82.06|84.27|81.87|0
1650307500000|2022-04-18 18:45:00|84.36|81.96|84.46|82.06|84.56|82.16|84.36|81.96|0
1650307510000|2022-04-18 18:45:10|84.36|81.96|83.97|81.57|84.46|82.06|83.97|81.57|0
1650307520000|2022-04-18 18:45:20|84.07|81.67|84.17|81.77|84.26|81.86|84.07|81.67|0
1650307530000|2022-04-18 18:45:30|84.12|81.72|84.36|81.96|84.36|81.96|84.12|81.72|0
1650307540000|2022-04-18 18:45:40|84.46|82.06|84.46|82.06|84.56|82.16|84.46|82.06|0
1650307550000|2022-04-18 18:45:50|84.36|81.96|84.17|81.77|84.36|81.96|84.17|81.77|0
1650307560000|2022-04-18 18:46:00|83.97|81.57|83.73|81.33|83.97|81.57|83.73|81.33|0
1650307570000|2022-04-18 18:46:10|83.78|81.38|83.68|81.28|83.78|81.38|83.59|81.19|0
1650307580000|2022-04-18 18:46:20|83.83|81.43|83.78|81.38|83.88|81.48|83.78|81.38|0
1650307590000|2022-04-18 18:46:30|83.68|81.28|83.39|80.99|83.88|81.48|83.39|80.99|0
1650307600000|2022-04-18 18:46:40|83.3|80.9|83.3|80.9|83.3|80.9|83.2|80.8|0
1650307610000|2022-04-18 18:46:50|83.2|80.8|82.82|80.42|83.2|80.8|82.82|80.42|0
1650307620000|2022-04-18 18:47:00|82.91|80.51|82.91|80.51|82.91|80.51|82.82|80.42|0
1650307630000|2022-04-18 18:47:10|83.01|80.61|83.06|80.66|83.11|80.71|83.01|80.61|0
1650307640000|2022-04-18 18:47:20|83.11|80.71|83.01|80.61|83.11|80.71|82.91|80.51|0
1650307650000|2022-04-18 18:47:30|82.96|80.56|83.01|80.61|83.01|80.61|82.91|80.51|0
1650307660000|2022-04-18 18:47:40|82.91|80.51|83.15|80.75|83.2|80.8|82.91|80.51|0
1650307670000|2022-04-18 18:47:50|83.11|80.71|83.3|80.9|83.3|80.9|83.01|80.61|0
1650307680000|2022-04-18 18:48:00|83.2|80.8|83.49|81.09|83.49|81.09|83.2|80.8|0
1650307690000|2022-04-18 18:48:10|83.59|81.19|83.2|80.8|83.59|81.19|83.1|80.7|0
1650307700000|2022-04-18 18:48:20|83.1|80.7|83.01|80.61|83.1|80.7|83.01|80.61|0
1650307710000|2022-04-18 18:48:30|82.82|80.42|82.82|80.42|82.91|80.51|82.82|80.42|0
1650307720000|2022-04-18 18:48:40|83.01|80.61|82.82|80.42|83.01|80.61|82.82|80.42|0
1650307730000|2022-04-18 18:48:50|83.01|80.61|83.3|80.9|83.3|80.9|83.01|80.61|0
1650307740000|2022-04-18 18:49:00|83.49|81.09|83.59|81.19|83.68|81.28|83.49|81.09|0
1650307750000|2022-04-18 18:49:10|83.68|81.28|83.63|81.23|83.68|81.28|83.59|81.19|0
1650307760000|2022-04-18 18:49:20|83.68|81.28|83.78|81.38|83.78|81.38|83.68|81.28|0
1650307770000|2022-04-18 18:49:30|83.68|81.28|83.97|81.57|83.97|81.57|83.68|81.28|0
1650307780000|2022-04-18 18:49:40|83.87|81.47|83.87|81.47|83.87|81.47|83.78|81.38|0
1650307790000|2022-04-18 18:49:50|83.78|81.38|83.78|81.38|83.87|81.47|83.78|81.38|0
1650307800000|2022-04-18 18:50:00|83.58|81.18|83.58|81.18|83.68|81.28|83.49|81.09|0
1650307810000|2022-04-18 18:50:10|83.39|80.99|83.58|81.18|83.58|81.18|83.39|80.99|0
1650307820000|2022-04-18 18:50:20|83.49|81.09|83.78|81.38|83.78|81.38|83.49|81.09|0
1650307830000|2022-04-18 18:50:30|83.58|81.18|83.78|81.38|83.87|81.47|83.58|81.18|0
1650307840000|2022-04-18 18:50:40|83.87|81.47|83.97|81.57|83.97|81.57|83.87|81.47|0
1650307850000|2022-04-18 18:50:50|84.07|81.67|84.16|81.76|84.16|81.76|83.97|81.57|0
1650307860000|2022-04-18 18:51:00|84.26|81.86|84.55|82.15|84.55|82.15|84.26|81.86|0
1650307870000|2022-04-18 18:51:10|84.36|81.96|84.55|82.15|84.55|82.15|84.36|81.96|0
1650307880000|2022-04-18 18:51:20|84.65|82.25|84.45|82.05|84.75|82.35|84.36|81.96|0
1650307890000|2022-04-18 18:51:30|84.55|82.15|84.75|82.35|84.75|82.35|84.55|82.15|0
1650307900000|2022-04-18 18:51:40|84.65|82.25|84.84|82.44|84.84|82.44|84.65|82.25|0
1650307910000|2022-04-18 18:51:50|84.94|82.54|84.65|82.25|84.94|82.54|84.65|82.25|0
1650307920000|2022-04-18 18:52:00|84.84|82.44|85.04|82.64|85.04|82.64|84.75|82.35|0
1650307930000|2022-04-18 18:52:10|85.14|82.74|85.23|82.83|85.23|82.83|85.14|82.74|0
1650307940000|2022-04-18 18:52:20|85.04|82.64|85.14|82.74|85.23|82.83|85.04|82.64|0
1650307950000|2022-04-18 18:52:30|85.04|82.64|85.23|82.83|85.23|82.83|85.04|82.64|0
1650307960000|2022-04-18 18:52:40|85.14|82.74|85.23|82.83|85.33|82.93|85.14|82.74|0
1650307970000|2022-04-18 18:52:50|85.33|82.93|84.94|82.54|85.33|82.93|84.94|82.54|0
1650307980000|2022-04-18 18:53:00|84.89|82.49|84.84|82.44|84.89|82.49|84.84|82.44|0
1650307990000|2022-04-18 18:53:10|84.75|82.35|84.94|82.54|84.99|82.59|84.75|82.35|0
1650308000000|2022-04-18 18:53:20|84.84|82.44|84.94|82.54|84.94|82.54|84.84|82.44|0
1650308010000|2022-04-18 18:53:30|84.84|82.44|84.74|82.34|84.84|82.44|84.74|82.34|0
1650308020000|2022-04-18 18:53:40|84.65|82.25|84.65|82.25|84.65|82.25|84.65|82.25|0
1650308030000|2022-04-18 18:53:50|84.69|82.29|85.04|82.64|85.04|82.64|84.69|82.29|0
1650308040000|2022-04-18 18:54:00|84.99|82.59|85.33|82.93|85.33|82.93|84.99|82.59|0
1650308050000|2022-04-18 18:54:10|85.23|82.83|85.13|82.73|85.23|82.83|85.04|82.64|0
1650308060000|2022-04-18 18:54:20|85.04|82.64|84.84|82.44|85.13|82.73|84.84|82.44|0
1650308070000|2022-04-18 18:54:30|84.74|82.34|84.74|82.34|84.74|82.34|84.65|82.25|0
1650308080000|2022-04-18 18:54:40|84.69|82.29|84.65|82.25|84.69|82.29|84.55|82.15|0
1650308090000|2022-04-18 18:54:50|84.55|82.15|84.55|82.15|84.55|82.15|84.55|82.15|0
1650308100000|2022-04-18 18:55:00|84.4|82|84.36|81.96|84.55|82.15|84.26|81.86|0
1650308110000|2022-04-18 18:55:10|84.45|82.05|83.77|81.37|84.45|82.05|83.77|81.37|0
1650308120000|2022-04-18 18:55:20|83.58|81.18|83.29|80.89|83.58|81.18|83.29|80.89|0
1650308130000|2022-04-18 18:55:30|83|80.6|83|80.6|83.1|80.7|83|80.6|0
1650308140000|2022-04-18 18:55:40|82.95|80.55|83.2|80.8|83.2|80.8|82.95|80.55|0
1650308150000|2022-04-18 18:55:50|82.91|80.51|83.05|80.65|83.05|80.65|82.91|80.51|0
1650308160000|2022-04-18 18:56:00|83.2|80.8|83.39|80.99|83.39|80.99|83.1|80.7|0
1650308170000|2022-04-18 18:56:10|83.29|80.89|83.1|80.7|83.29|80.89|83.1|80.7|0
1650308180000|2022-04-18 18:56:20|83.05|80.65|83.05|80.65|83.05|80.65|82.91|80.51|0
1650308190000|2022-04-18 18:56:30|83|80.6|83.1|80.7|83.1|80.7|82.91|80.51|0
1650308200000|2022-04-18 18:56:40|83.2|80.8|83.39|80.99|83.39|80.99|83.2|80.8|0
1650308210000|2022-04-18 18:56:50|83.82|81.42|83.53|81.13|83.82|81.42|83.53|81.13|0
1650308220000|2022-04-18 18:57:00|83.43|81.03|83.68|81.28|83.68|81.28|83.43|81.03|0
1650308230000|2022-04-18 18:57:10|83.77|81.37|83.58|81.18|83.77|81.37|83.58|81.18|0
1650308240000|2022-04-18 18:57:20|83.68|81.28|83.29|80.89|83.68|81.28|83.19|80.79|0
1650308250000|2022-04-18 18:57:30|83.39|80.99|83.58|81.18|83.58|81.18|83.39|80.99|0
1650308260000|2022-04-18 18:57:40|83.77|81.37|83.77|81.37|83.77|81.37|83.68|81.28|0
1650308270000|2022-04-18 18:57:50|83.87|81.47|84.35|81.95|84.35|81.95|83.87|81.47|0
1650308280000|2022-04-18 18:58:00|84.16|81.76|84.06|81.66|84.16|81.76|84.06|81.66|0
1650308290000|2022-04-18 18:58:10|84.16|81.76|83.58|81.18|84.16|81.76|83.58|81.18|0
1650308300000|2022-04-18 18:58:20|83.68|81.28|83.68|81.28|83.77|81.37|83.68|81.28|0
1650308310000|2022-04-18 18:58:30|83.48|81.08|83.58|81.18|83.58|81.18|83.48|81.08|0
1650308320000|2022-04-18 18:58:40|83.48|81.08|83.48|81.08|83.68|81.28|83.48|81.08|0
1650308330000|2022-04-18 18:58:50|83.39|80.99|83.58|81.18|83.58|81.18|83.39|80.99|0
1650308340000|2022-04-18 18:59:00|83.68|81.28|83.67|81.27|83.68|81.28|83.48|81.08|0
1650308350000|2022-04-18 18:59:10|83.58|81.18|83.29|80.89|83.58|81.18|83.29|80.89|0
1650308360000|2022-04-18 18:59:20|83.1|80.7|82.66|80.26|83.1|80.7|82.66|80.26|0
1650308370000|2022-04-18 18:59:30|82.81|80.41|82.71|80.31|82.81|80.41|82.62|80.22|0
1650308380000|2022-04-18 18:59:40|82.62|80.22|82.43|80.03|82.62|80.22|82.43|80.03|0
1650308390000|2022-04-18 18:59:50|82.52|80.12|82.71|80.31|82.71|80.31|82.52|80.12|0
1650308400000|2022-04-18 19:00:00|82.52|80.12|82.81|80.41|82.81|80.41|82.52|80.12|0
1650308410000|2022-04-18 19:00:10|82.9|80.5|82.71|80.31|82.9|80.5|82.62|80.22|0
1650308420000|2022-04-18 19:00:20|82.62|80.22|83|80.6|83|80.6|82.62|80.22|0
1650308430000|2022-04-18 19:00:30|83.1|80.7|83.1|80.7|83.1|80.7|83.1|80.7|0
1650308440000|2022-04-18 19:00:40|83.19|80.79|83.1|80.7|83.19|80.79|83.1|80.7|0
1650308450000|2022-04-18 19:00:50|83|80.6|82.81|80.41|83|80.6|82.81|80.41|0
1650308460000|2022-04-18 19:01:00|82.62|80.22|82.52|80.12|82.71|80.31|82.52|80.12|0
1650308470000|2022-04-18 19:01:10|82.71|80.31|82.52|80.12|82.76|80.36|82.52|80.12|0
1650308480000|2022-04-18 19:01:20|82.62|80.22|82.62|80.22|82.62|80.22|82.62|80.22|0
1650308490000|2022-04-18 19:01:30|82.52|80.12|82.71|80.31|82.71|80.31|82.52|80.12|0
1650308500000|2022-04-18 19:01:40|82.62|80.22|82.52|80.12|82.62|80.22|82.52|80.12|0
1650308510000|2022-04-18 19:01:50|82.42|80.02|82.52|80.12|82.52|80.12|82.42|80.02|0
1650308520000|2022-04-18 19:02:00|82.62|80.22|82.71|80.31|82.71|80.31|82.62|80.22|0
1650308530000|2022-04-18 19:02:10|82.62|80.22|82.04|79.64|82.71|80.31|82.04|79.64|0
1650308540000|2022-04-18 19:02:20|81.95|79.55|81.85|79.45|81.95|79.55|81.85|79.45|0
1650308550000|2022-04-18 19:02:30|81.76|79.36|81.76|79.36|81.76|79.36|81.66|79.26|0
1650308560000|2022-04-18 19:02:40|81.95|79.55|81.95|79.55|81.99|79.59|81.95|79.55|0
1650308570000|2022-04-18 19:02:50|81.8|79.4|81.76|79.36|81.85|79.45|81.76|79.36|0
1650308580000|2022-04-18 19:03:00|81.85|79.45|81.66|79.26|81.85|79.45|81.66|79.26|0
1650308600000|2022-04-18 19:03:20|81.85|79.45|81.85|79.45|81.85|79.45|81.85|79.45|0
1650308610000|2022-04-18 19:03:30|81.76|79.36|81.76|79.36|81.76|79.36|81.66|79.26|0
1650308620000|2022-04-18 19:03:40|81.85|79.45|82.23|79.83|82.23|79.83|81.85|79.45|0
1650308630000|2022-04-18 19:03:50|82.33|79.93|81.95|79.55|82.33|79.93|81.85|79.45|0
1650308640000|2022-04-18 19:04:00|82.04|79.64|81.85|79.45|82.04|79.64|81.85|79.45|0
1650308650000|2022-04-18 19:04:10|81.57|79.17|81.47|79.07|81.57|79.17|81.47|79.07|0
1650308660000|2022-04-18 19:04:20|81.57|79.17|81.47|79.07|81.66|79.26|81.47|79.07|0
1650308670000|2022-04-18 19:04:30|81.38|78.98|81.57|79.17|81.57|79.17|81.28|78.88|0
1650308680000|2022-04-18 19:04:40|81.47|79.07|81.28|78.88|81.47|79.07|81.28|78.88|0
1650308690000|2022-04-18 19:04:50|81.38|78.98|81.47|79.07|81.47|79.07|81.38|78.98|0
1650308700000|2022-04-18 19:05:00|81.57|79.17|81.47|79.07|81.66|79.26|81.47|79.07|0
1650308710000|2022-04-18 19:05:10|81.57|79.17|81.76|79.36|81.76|79.36|81.57|79.17|0
1650308720000|2022-04-18 19:05:20|81.85|79.45|81.95|79.55|81.95|79.55|81.76|79.36|0
1650308730000|2022-04-18 19:05:30|81.99|79.59|82.33|79.93|82.33|79.93|81.99|79.59|0
1650308740000|2022-04-18 19:05:40|82.23|79.83|81.95|79.55|82.23|79.83|81.95|79.55|0
1650308750000|2022-04-18 19:05:50|82.14|79.74|82.23|79.83|82.23|79.83|82.14|79.74|0
1650308760000|2022-04-18 19:06:00|82.42|80.02|82.42|80.02|82.52|80.12|82.42|80.02|0
1650308770000|2022-04-18 19:06:10|82.23|79.83|82.23|79.83|82.42|80.02|82.23|79.83|0
1650308780000|2022-04-18 19:06:20|82.33|79.93|82.14|79.74|82.42|80.02|82.14|79.74|0
1650308790000|2022-04-18 19:06:30|81.95|79.55|81.94|79.54|81.95|79.55|81.94|79.54|0
1650308800000|2022-04-18 19:06:40|82.04|79.64|82.33|79.93|82.33|79.93|82.04|79.64|0
1650308810000|2022-04-18 19:06:50|82.42|80.02|82.14|79.74|82.42|80.02|82.14|79.74|0
1650308820000|2022-04-18 19:07:00|82.23|79.83|81.9|79.5|82.23|79.83|81.85|79.45|0
1650308830000|2022-04-18 19:07:10|81.85|79.45|81.75|79.35|81.85|79.45|81.75|79.35|0
1650308850000|2022-04-18 19:07:30|81.56|79.16|81.47|79.07|81.66|79.26|81.47|79.07|0
1650308860000|2022-04-18 19:07:40|81.42|79.02|81.42|79.02|81.42|79.02|81.37|78.97|0
1650308870000|2022-04-18 19:07:50|81.37|78.97|81.66|79.26|81.66|79.26|81.37|78.97|0
1650308880000|2022-04-18 19:08:00|81.56|79.16|81.56|79.16|81.66|79.26|81.56|79.16|0
1650308890000|2022-04-18 19:08:10|81.19|78.79|81.04|78.64|81.19|78.79|81.04|78.64|0
1650308900000|2022-04-18 19:08:20|81.09|78.69|81.56|79.16|81.56|79.16|81.09|78.69|0
1650308910000|2022-04-18 19:08:30|81.37|78.97|81.47|79.07|81.47|79.07|81.28|78.88|0
1650308920000|2022-04-18 19:08:40|81.56|79.16|81.47|79.07|81.56|79.16|81.47|79.07|0
1650308930000|2022-04-18 19:08:50|81.28|78.88|81.18|78.78|81.28|78.88|81.18|78.78|0
1650308940000|2022-04-18 19:09:00|81.09|78.69|81.18|78.78|81.18|78.78|81.09|78.69|0
1650308950000|2022-04-18 19:09:10|81.09|78.69|81.09|78.69|81.09|78.69|81|78.6|0
1650308960000|2022-04-18 19:09:20|81|78.6|81|78.6|81|78.6|81|78.6|0
1650308970000|2022-04-18 19:09:30|80.9|78.5|81.09|78.69|81.09|78.69|80.9|78.5|0
1650308980000|2022-04-18 19:09:40|81|78.6|81.18|78.78|81.18|78.78|81|78.6|0
1650308990000|2022-04-18 19:09:50|81.28|78.88|81.18|78.78|81.28|78.88|81.18|78.78|0
1650309000000|2022-04-18 19:10:00|81.09|78.69|80.99|78.59|81.28|78.88|80.99|78.59|0
1650309010000|2022-04-18 19:10:10|81.09|78.69|81.37|78.97|81.37|78.97|81.09|78.69|0
1650309020000|2022-04-18 19:10:20|81.47|79.07|82.13|79.73|82.13|79.73|81.47|79.07|0
1650309030000|2022-04-18 19:10:30|81.85|79.45|82.04|79.64|82.04|79.64|81.85|79.45|0
1650309040000|2022-04-18 19:10:40|81.94|79.54|82.23|79.83|82.23|79.83|81.85|79.45|0
1650309050000|2022-04-18 19:10:50|82.13|79.73|82.13|79.73|82.23|79.83|82.13|79.73|0
1650309060000|2022-04-18 19:11:00|82.23|79.83|82.27|79.87|82.32|79.92|82.23|79.83|0
1650309070000|2022-04-18 19:11:10|82.13|79.73|81.85|79.45|82.23|79.83|81.85|79.45|0
1650309080000|2022-04-18 19:11:20|81.94|79.54|82.13|79.73|82.13|79.73|81.94|79.54|0
1650309090000|2022-04-18 19:11:30|81.94|79.54|81.85|79.45|82.04|79.64|81.85|79.45|0
1650309100000|2022-04-18 19:11:40|81.75|79.35|81.7|79.3|81.75|79.35|81.66|79.26|0
1650309110000|2022-04-18 19:11:50|81.56|79.16|81.56|79.16|81.66|79.26|81.56|79.16|0
1650309120000|2022-04-18 19:12:00|81.66|79.26|81.66|79.26|81.75|79.35|81.56|79.16|0
1650309130000|2022-04-18 19:12:10|81.56|79.16|81.56|79.16|81.66|79.26|81.56|79.16|0
1650309140000|2022-04-18 19:12:20|81.47|79.07|81.47|79.07|81.56|79.16|81.47|79.07|0
1650309150000|2022-04-18 19:12:30|81.37|78.97|81.47|79.07|81.56|79.16|81.37|78.97|0
1650309160000|2022-04-18 19:12:40|81.28|78.88|81.09|78.69|81.28|78.88|81.09|78.69|0
1650309170000|2022-04-18 19:12:50|80.8|78.4|80.8|78.4|80.9|78.5|80.8|78.4|0
1650309180000|2022-04-18 19:13:00|80.71|78.31|80.71|78.31|80.8|78.4|80.71|78.31|0
1650309190000|2022-04-18 19:13:10|79.96|77.56|79.87|77.47|80.15|77.75|79.87|77.47|0
1650309200000|2022-04-18 19:13:20|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650309210000|2022-04-18 19:13:30|79.87|77.47|79.77|77.37|79.87|77.47|79.77|77.37|0
1650309220000|2022-04-18 19:13:40|79.87|77.47|79.77|77.37|79.87|77.47|79.77|77.37|0
1650309230000|2022-04-18 19:13:50|79.96|77.56|79.96|77.56|79.96|77.56|79.96|77.56|0
1650309240000|2022-04-18 19:14:00|79.86|77.46|79.77|77.37|79.86|77.46|79.77|77.37|0
1650309260000|2022-04-18 19:14:20|79.86|77.46|80.05|77.65|80.05|77.65|79.86|77.46|0
1650309270000|2022-04-18 19:14:30|79.3|76.9|79.49|77.09|79.77|77.37|79.3|76.9|0
1650309280000|2022-04-18 19:14:40|79.58|77.18|79.77|77.37|79.77|77.37|79.58|77.18|0
1650309290000|2022-04-18 19:14:50|79.86|77.46|80.15|77.75|80.15|77.75|79.86|77.46|0
1650309300000|2022-04-18 19:15:00|80.24|77.84|80.14|77.74|80.24|77.84|79.86|77.46|0
1650309310000|2022-04-18 19:15:10|80.24|77.84|81.09|78.69|81.09|78.69|80.24|77.84|0
1650309320000|2022-04-18 19:15:20|81.18|78.78|81.09|78.69|81.18|78.78|81.09|78.69|0
1650309330000|2022-04-18 19:15:30|80.9|78.5|80.61|78.21|80.9|78.5|80.61|78.21|0
1650309340000|2022-04-18 19:15:40|80.52|78.12|80.75|78.35|80.75|78.35|80.52|78.12|0
1650309350000|2022-04-18 19:15:50|80.71|78.31|80.61|78.21|80.8|78.4|80.61|78.21|0
1650309360000|2022-04-18 19:16:00|80.52|78.12|80.43|78.03|80.56|78.16|80.43|78.03|0
1650309370000|2022-04-18 19:16:10|80.52|78.12|80.71|78.31|80.71|78.31|80.52|78.12|0
1650309380000|2022-04-18 19:16:20|80.61|78.21|80.14|77.74|80.61|78.21|80.14|77.74|0
1650309390000|2022-04-18 19:16:30|80.24|77.84|80.47|78.07|80.47|78.07|80.24|77.84|0
1650309400000|2022-04-18 19:16:40|80.52|78.12|80.43|78.03|80.52|78.12|80.43|78.03|0
1650309410000|2022-04-18 19:16:50|80.52|78.12|80.43|78.03|80.52|78.12|80.43|78.03|0
1650309420000|2022-04-18 19:17:00|80.52|78.12|80.24|77.84|80.52|78.12|80.14|77.74|0
1650309430000|2022-04-18 19:17:10|80.14|77.74|80.33|77.93|80.33|77.93|80.14|77.74|0
1650309440000|2022-04-18 19:17:20|80.14|77.74|80.05|77.65|80.14|77.74|80.05|77.65|0
1650309450000|2022-04-18 19:17:30|80.14|77.74|80.05|77.65|80.14|77.74|80.05|77.65|0
1650309460000|2022-04-18 19:17:40|79.96|77.56|79.86|77.46|79.96|77.56|79.86|77.46|0
1650309470000|2022-04-18 19:17:50|79.77|77.37|79.86|77.46|79.86|77.46|79.77|77.37|0
1650309480000|2022-04-18 19:18:00|79.68|77.28|79.68|77.28|79.77|77.37|79.68|77.28|0
1650309490000|2022-04-18 19:18:10|79.58|77.18|79.58|77.18|79.68|77.28|79.58|77.18|0
1650309500000|2022-04-18 19:18:20|79.67|77.27|79.77|77.37|79.77|77.37|79.67|77.27|0
1650309510000|2022-04-18 19:18:30|79.67|77.27|80.05|77.65|80.05|77.65|79.67|77.27|0
1650309520000|2022-04-18 19:18:40|80.14|77.74|80.24|77.84|80.24|77.84|80.14|77.74|0
1650309530000|2022-04-18 19:18:50|80.33|77.93|80.24|77.84|80.42|78.02|80.24|77.84|0
1650309540000|2022-04-18 19:19:00|80.33|77.93|80.24|77.84|80.42|78.02|80.24|77.84|0
1650309550000|2022-04-18 19:19:10|80.14|77.74|79.77|77.37|80.14|77.74|79.77|77.37|0
1650309560000|2022-04-18 19:19:20|79.67|77.27|79.67|77.27|79.67|77.27|79.67|77.27|0
1650309570000|2022-04-18 19:19:30|79.49|77.09|79.49|77.09|79.49|77.09|79.3|76.9|0
1650309580000|2022-04-18 19:19:40|79.58|77.18|79.39|76.99|79.58|77.18|79.39|76.99|0
1650309590000|2022-04-18 19:19:50|79.3|76.9|79.49|77.09|79.49|77.09|79.3|76.9|0
1650309600000|2022-04-18 19:20:00|79.53|77.13|79.49|77.09|79.67|77.27|79.49|77.09|0
1650309610000|2022-04-18 19:20:10|79.39|76.99|79.49|77.09|79.49|77.09|79.35|76.95|0
1650309620000|2022-04-18 19:20:20|79.39|76.99|79.67|77.27|79.67|77.27|79.39|76.99|0
1650309630000|2022-04-18 19:20:30|79.62|77.22|79.77|77.37|79.77|77.37|79.62|77.22|0
1650309640000|2022-04-18 19:20:40|80.42|78.02|79.95|77.55|80.42|78.02|79.95|77.55|0
1650309650000|2022-04-18 19:20:50|79.86|77.46|79.77|77.37|79.86|77.46|79.77|77.37|0
1650309660000|2022-04-18 19:21:00|79.86|77.46|80.05|77.65|80.05|77.65|79.86|77.46|0
1650309670000|2022-04-18 19:21:10|79.95|77.55|79.95|77.55|80.05|77.65|79.95|77.55|0
1650309680000|2022-04-18 19:21:20|79.86|77.46|80.14|77.74|80.14|77.74|79.86|77.46|0
1650309690000|2022-04-18 19:21:30|80.05|77.65|80.14|77.74|80.33|77.93|80.05|77.65|0
1650309700000|2022-04-18 19:21:40|80.23|77.83|80.14|77.74|80.23|77.83|80.05|77.65|0
1650309710000|2022-04-18 19:21:50|80.05|77.65|79.95|77.55|80.05|77.65|79.95|77.55|0
1650309720000|2022-04-18 19:22:00|80.14|77.74|79.77|77.37|80.14|77.74|79.77|77.37|0
1650309730000|2022-04-18 19:22:10|79.86|77.46|79.81|77.41|79.86|77.46|79.58|77.18|0
1650309740000|2022-04-18 19:22:20|79.67|77.27|79.67|77.27|79.77|77.37|79.67|77.27|0
1650309750000|2022-04-18 19:22:30|79.58|77.18|79.67|77.27|79.67|77.27|79.58|77.18|0
1650309760000|2022-04-18 19:22:40|79.58|77.18|79.49|77.09|79.67|77.27|79.49|77.09|0
1650309770000|2022-04-18 19:22:50|79.39|76.99|79.39|76.99|79.49|77.09|79.39|76.99|0
1650309780000|2022-04-18 19:23:00|79.49|77.09|79.02|76.62|79.49|77.09|79.02|76.62|0
1650309790000|2022-04-18 19:23:10|79.06|76.66|78.83|76.43|79.06|76.66|78.83|76.43|0
1650309800000|2022-04-18 19:23:20|78.93|76.53|78.46|76.06|78.93|76.53|78.46|76.06|0
1650309810000|2022-04-18 19:23:30|78.19|75.79|78.19|75.79|78.19|75.79|77.91|75.51|0
1650309820000|2022-04-18 19:23:40|78.28|75.88|78.1|75.7|78.28|75.88|78.1|75.7|0
1650309830000|2022-04-18 19:23:50|78.28|75.88|78.28|75.88|78.37|75.97|78.28|75.88|0
1650309840000|2022-04-18 19:24:00|78.32|75.92|78.1|75.7|78.32|75.92|78.1|75.7|0
1650309850000|2022-04-18 19:24:10|78.19|75.79|78.28|75.88|78.28|75.88|78|75.6|0
1650309860000|2022-04-18 19:24:20|78.19|75.79|78.37|75.97|78.37|75.97|78.19|75.79|0
1650309870000|2022-04-18 19:24:30|78.46|76.06|78.46|76.06|78.56|76.16|78.46|76.06|0
1650309880000|2022-04-18 19:24:40|78.28|75.88|78.14|75.74|78.28|75.88|78.09|75.69|0
1650309890000|2022-04-18 19:24:50|78.19|75.79|78.37|75.97|78.46|76.06|78.19|75.79|0
1650309900000|2022-04-18 19:25:00|78|75.6|78|75.6|78.09|75.69|78|75.6|0
1650309910000|2022-04-18 19:25:10|78.09|75.69|78.09|75.69|78.09|75.69|78.09|75.69|0
1650309920000|2022-04-18 19:25:20|78.19|75.79|78.32|75.92|78.32|75.92|78.09|75.69|0
1650309930000|2022-04-18 19:25:30|78.28|75.88|78.46|76.06|78.46|76.06|78.28|75.88|0
1650309940000|2022-04-18 19:25:40|78.37|75.97|78|75.6|78.37|75.97|78|75.6|0
1650309950000|2022-04-18 19:25:50|78.09|75.69|78.19|75.79|78.19|75.79|78|75.6|0
1650309960000|2022-04-18 19:26:00|78.28|75.88|78.09|75.69|78.28|75.88|78.09|75.69|0
1650309970000|2022-04-18 19:26:10|78.19|75.79|77.64|75.24|78.19|75.79|76.21|73.81|0
1650309980000|2022-04-18 19:26:20|77.73|75.33|77.64|75.24|77.73|75.33|77.64|75.24|0
1650309990000|2022-04-18 19:26:30|77.55|75.15|77.46|75.06|77.55|75.15|77.46|75.06|0
1650310000000|2022-04-18 19:26:40|77.37|74.97|77.37|74.97|77.37|74.97|77.37|74.97|0
1650310010000|2022-04-18 19:26:50|77.46|75.06|77.55|75.15|77.55|75.15|77.46|75.06|0
1650310020000|2022-04-18 19:27:00|77.41|75.01|77.18|74.78|77.41|75.01|77.18|74.78|0
1650310030000|2022-04-18 19:27:10|77.27|74.87|77.18|74.78|77.27|74.87|77.18|74.78|0
1650310040000|2022-04-18 19:27:20|77.27|74.87|77.27|74.87|77.27|74.87|77.27|74.87|0
1650310050000|2022-04-18 19:27:30|77.18|74.78|77.36|74.96|77.36|74.96|77.18|74.78|0
1650310060000|2022-04-18 19:27:40|77.46|75.06|77.27|74.87|77.55|75.15|77.27|74.87|0
1650310070000|2022-04-18 19:27:50|77.32|74.92|77.27|74.87|77.32|74.92|77.27|74.87|0
1650310080000|2022-04-18 19:28:00|77.18|74.78|77.18|74.78|77.27|74.87|77.18|74.78|0
1650310100000|2022-04-18 19:28:20|77.36|74.96|77.55|75.15|77.55|75.15|77.36|74.96|0
1650310110000|2022-04-18 19:28:30|77.46|75.06|77.46|75.06|77.46|75.06|77.36|74.96|0
1650310120000|2022-04-18 19:28:40|77.55|75.15|77.27|74.87|77.55|75.15|77.09|74.69|0
1650310130000|2022-04-18 19:28:50|77.18|74.78|77|74.6|77.18|74.78|77|74.6|0
1650310140000|2022-04-18 19:29:00|76.77|74.37|76.91|74.51|76.91|74.51|76.77|74.37|0
1650310150000|2022-04-18 19:29:10|77|74.6|77.27|74.87|77.36|74.96|77|74.6|0
1650310160000|2022-04-18 19:29:20|77.36|74.96|77.09|74.69|77.36|74.96|77|74.6|0
1650310170000|2022-04-18 19:29:30|77.18|74.78|77.18|74.78|77.18|74.78|77.18|74.78|0
1650310180000|2022-04-18 19:29:40|77.22|74.82|77.09|74.69|77.22|74.82|77.09|74.69|0
1650310190000|2022-04-18 19:29:50|77.04|74.64|77.04|74.64|77.04|74.64|77.04|74.64|0
1650310200000|2022-04-18 19:30:00|76.9|74.5|75.99|73.59|76.9|74.5|75.99|73.59|0
1650310210000|2022-04-18 19:30:10|75.81|73.41|75.9|73.5|75.9|73.5|75.81|73.41|0
1650310220000|2022-04-18 19:30:20|75.81|73.41|75.63|73.23|75.81|73.41|75.54|73.14|0
1650310230000|2022-04-18 19:30:30|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1650310240000|2022-04-18 19:30:40|75.63|73.23|75.54|73.14|75.72|73.32|75.54|73.14|0
1650310250000|2022-04-18 19:30:50|75.58|73.18|75.54|73.14|75.58|73.18|75.45|73.05|0
1650310260000|2022-04-18 19:31:00|75.45|73.05|75.54|73.14|75.54|73.14|75.45|73.05|0
1650310270000|2022-04-18 19:31:10|75.36|72.96|75.54|73.14|75.54|73.14|75.36|72.96|0
1650310280000|2022-04-18 19:31:20|75.63|73.23|75.63|73.23|75.63|73.23|75.54|73.14|0
1650310290000|2022-04-18 19:31:30|75.67|73.27|75.63|73.23|75.67|73.27|75.54|73.14|0
1650310300000|2022-04-18 19:31:40|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1650310310000|2022-04-18 19:31:50|75.9|73.5|76.17|73.77|76.17|73.77|75.85|73.45|0
1650310320000|2022-04-18 19:32:00|75.9|73.5|76.17|73.77|76.17|73.77|75.9|73.5|0
1650310330000|2022-04-18 19:32:10|76.08|73.68|75.72|73.32|76.13|73.73|75.72|73.32|0
1650310340000|2022-04-18 19:32:20|75.63|73.23|75.27|72.87|75.63|73.23|75.09|72.69|0
1650310350000|2022-04-18 19:32:30|75.09|72.69|75.27|72.87|75.36|72.96|75.09|72.69|0
1650310360000|2022-04-18 19:32:40|75.36|72.96|75.09|72.69|75.36|72.96|75.09|72.69|0
1650310370000|2022-04-18 19:32:50|74.91|72.51|75|72.6|75.09|72.69|74.91|72.51|0
1650310380000|2022-04-18 19:33:00|74.82|72.42|74.91|72.51|74.91|72.51|74.82|72.42|0
1650310390000|2022-04-18 19:33:10|75.18|72.78|74.64|72.24|75.18|72.78|74.64|72.24|0
1650310400000|2022-04-18 19:33:20|74.82|72.42|74.91|72.51|74.91|72.51|74.82|72.42|0
1650310410000|2022-04-18 19:33:30|74.95|72.55|74.91|72.51|74.95|72.55|74.82|72.42|0
1650310420000|2022-04-18 19:33:40|74.95|72.55|74.91|72.51|74.95|72.55|74.82|72.42|0
1650310430000|2022-04-18 19:33:50|74.73|72.33|74.82|72.42|74.82|72.42|74.73|72.33|0
1650310440000|2022-04-18 19:34:00|74.73|72.33|75.3|72.9|75.3|72.9|74.64|72.24|0
1650310450000|2022-04-18 19:34:10|75.03|72.63|74.98|72.58|75.03|72.63|74.94|72.54|0
1650310460000|2022-04-18 19:34:20|74.94|72.54|74.41|72.01|74.94|72.54|74.41|72.01|0
1650310470000|2022-04-18 19:34:30|74.49|72.09|74.54|72.14|74.67|72.27|74.49|72.09|0
1650310480000|2022-04-18 19:34:40|74.58|72.18|74.58|72.18|74.58|72.18|74.58|72.18|0
1650310490000|2022-04-18 19:34:50|74.67|72.27|74.76|72.36|74.94|72.54|74.67|72.27|0
1650310500000|2022-04-18 19:35:00|74.67|72.27|74.85|72.45|74.85|72.45|74.58|72.18|0
1650310510000|2022-04-18 19:35:10|74.76|72.36|74.85|72.45|74.85|72.45|74.76|72.36|0
1650310520000|2022-04-18 19:35:20|74.94|72.54|74.67|72.27|74.94|72.54|74.67|72.27|0
1650310530000|2022-04-18 19:35:30|74.76|72.36|74.85|72.45|74.85|72.45|74.76|72.36|0
1650310540000|2022-04-18 19:35:40|74.94|72.54|74.94|72.54|75.03|72.63|74.94|72.54|0
1650310550000|2022-04-18 19:35:50|75.03|72.63|74.67|72.27|75.03|72.63|74.67|72.27|0
1650310560000|2022-04-18 19:36:00|74.85|72.45|74.67|72.27|74.85|72.45|74.67|72.27|0
1650310570000|2022-04-18 19:36:10|74.58|72.18|74.14|71.74|74.58|72.18|74.14|71.74|0
1650310580000|2022-04-18 19:36:20|74.4|72|74.14|71.74|74.4|72|74.14|71.74|0
1650310590000|2022-04-18 19:36:30|74.23|71.83|74.05|71.65|74.23|71.83|74.05|71.65|0
1650310600000|2022-04-18 19:36:40|73.96|71.56|74.05|71.65|74.05|71.65|73.96|71.56|0
1650310610000|2022-04-18 19:36:50|74.14|71.74|73.96|71.56|74.14|71.74|73.96|71.56|0
1650310620000|2022-04-18 19:37:00|74.05|71.65|73.87|71.47|74.05|71.65|73.87|71.47|0
1650310630000|2022-04-18 19:37:10|73.96|71.56|74.05|71.65|74.05|71.65|73.96|71.56|0
1650310640000|2022-04-18 19:37:20|74.23|71.83|74.14|71.74|74.23|71.83|74.05|71.65|0
1650310650000|2022-04-18 19:37:30|74.23|71.83|74.23|71.83|74.31|71.91|74.23|71.83|0
1650310660000|2022-04-18 19:37:40|74.31|71.91|74.05|71.65|74.31|71.91|74.05|71.65|0
1650310670000|2022-04-18 19:37:50|74.14|71.74|73.87|71.47|74.14|71.74|73.87|71.47|0
1650310680000|2022-04-18 19:38:00|73.69|71.29|73.96|71.56|74.05|71.65|73.69|71.29|0
1650310690000|2022-04-18 19:38:10|73.78|71.38|73.69|71.29|73.78|71.38|73.69|71.29|0
1650310700000|2022-04-18 19:38:20|73.78|71.38|73.78|71.38|73.78|71.38|73.78|71.38|0
1650310710000|2022-04-18 19:38:30|73.69|71.29|74.05|71.65|74.05|71.65|73.69|71.29|0
1650310720000|2022-04-18 19:38:40|74.14|71.74|73.96|71.56|74.14|71.74|73.96|71.56|0
1650310730000|2022-04-18 19:38:50|73.78|71.38|73.69|71.29|73.87|71.47|73.69|71.29|0
1650310740000|2022-04-18 19:39:00|72.34|69.94|73.65|71.25|73.65|71.25|72.34|69.94|0
1650310750000|2022-04-18 19:39:10|73.83|71.43|73.83|71.43|73.83|71.43|73.74|71.34|0
1650310760000|2022-04-18 19:39:20|73.87|71.47|73.92|71.52|73.92|71.52|73.87|71.47|0
1650310770000|2022-04-18 19:39:30|73.83|71.43|73.83|71.43|73.83|71.43|73.74|71.34|0
1650310780000|2022-04-18 19:39:40|73.74|71.34|73.83|71.43|73.92|71.52|73.74|71.34|0
1650310790000|2022-04-18 19:39:50|74.01|71.61|74.05|71.65|74.05|71.65|73.92|71.52|0
1650310800000|2022-04-18 19:40:00|74.01|71.61|73.56|71.16|74.01|71.61|73.56|71.16|0
1650310810000|2022-04-18 19:40:10|73.65|71.25|73.65|71.25|73.74|71.34|73.47|71.07|0
1650310820000|2022-04-18 19:40:20|73.74|71.34|73.74|71.34|73.78|71.38|73.74|71.34|0
1650310830000|2022-04-18 19:40:30|73.56|71.16|73.47|71.07|73.56|71.16|73.47|71.07|0
1650310840000|2022-04-18 19:40:40|73.39|70.99|73.39|70.99|73.39|70.99|73.21|70.81|0
1650310850000|2022-04-18 19:40:50|73.47|71.07|73.74|71.34|73.74|71.34|73.47|71.07|0
1650310860000|2022-04-18 19:41:00|73.92|71.52|74.36|71.96|74.36|71.96|73.92|71.52|0
1650310870000|2022-04-18 19:41:10|74.18|71.78|74.36|71.96|74.45|72.05|74.18|71.78|0
1650310880000|2022-04-18 19:41:20|74.09|71.69|73.74|71.34|74.09|71.69|73.56|71.16|0
1650310890000|2022-04-18 19:41:30|74.01|71.61|73.92|71.52|74.09|71.69|73.92|71.52|0
1650310900000|2022-04-18 19:41:40|74.01|71.61|74.09|71.69|74.09|71.69|74.01|71.61|0
1650310910000|2022-04-18 19:41:50|74.01|71.61|74.09|71.69|74.09|71.69|74.01|71.61|0
1650310920000|2022-04-18 19:42:00|74.01|71.61|74.18|71.78|74.27|71.87|74.01|71.61|0
1650310930000|2022-04-18 19:42:10|74.14|71.74|74.18|71.78|74.18|71.78|74.09|71.69|0
1650310940000|2022-04-18 19:42:20|74.27|71.87|74.31|71.91|74.31|71.91|74.27|71.87|0
1650310950000|2022-04-18 19:42:30|74.36|71.96|74.36|71.96|74.36|71.96|74.31|71.91|0
1650310960000|2022-04-18 19:42:40|74.63|72.23|74.81|72.41|74.81|72.41|74.63|72.23|0
1650310970000|2022-04-18 19:42:50|74.9|72.5|74.99|72.59|75.07|72.67|74.9|72.5|0
1650310980000|2022-04-18 19:43:00|75.07|72.67|75.34|72.94|75.34|72.94|75.07|72.67|0
1650310990000|2022-04-18 19:43:10|75.25|72.85|75.43|73.03|75.43|73.03|75.25|72.85|0
1650311000000|2022-04-18 19:43:20|75.52|73.12|75.25|72.85|75.61|73.21|75.07|72.67|0
1650311010000|2022-04-18 19:43:30|75.07|72.67|75.12|72.72|75.16|72.76|75.07|72.67|0
1650311020000|2022-04-18 19:43:40|75.16|72.76|75.43|73.03|75.43|73.03|75.07|72.67|0
1650311030000|2022-04-18 19:43:50|75.52|73.12|75.34|72.94|75.52|73.12|75.34|72.94|0
1650311040000|2022-04-18 19:44:00|75.16|72.76|74.89|72.49|75.16|72.76|74.89|72.49|0
1650311050000|2022-04-18 19:44:10|74.98|72.58|74.98|72.58|74.98|72.58|74.89|72.49|0
1650311060000|2022-04-18 19:44:20|74.89|72.49|75.07|72.67|75.07|72.67|74.89|72.49|0
1650311070000|2022-04-18 19:44:30|74.89|72.49|74.81|72.41|74.89|72.49|74.81|72.41|0
1650311080000|2022-04-18 19:44:40|74.85|72.45|74.81|72.41|74.89|72.49|74.81|72.41|0
1650311090000|2022-04-18 19:44:50|74.8|72.4|74.8|72.4|74.8|72.4|74.72|72.32|0
1650311100000|2022-04-18 19:45:00|74.45|72.05|74.36|71.96|74.45|72.05|74.09|71.69|0
1650311110000|2022-04-18 19:45:10|74.18|71.78|74.09|71.69|74.27|71.87|74.09|71.69|0
1650311120000|2022-04-18 19:45:20|74.18|71.78|74|71.6|74.18|71.78|74|71.6|0
1650311130000|2022-04-18 19:45:30|74.18|71.78|73.65|71.25|74.18|71.78|73.56|71.16|0
1650311140000|2022-04-18 19:45:40|73.74|71.34|74.09|71.69|74.09|71.69|73.74|71.34|0
1650311150000|2022-04-18 19:45:50|74|71.6|74.09|71.69|74.09|71.69|73.91|71.51|0
1650311160000|2022-04-18 19:46:00|74.18|71.78|74|71.6|74.18|71.78|74|71.6|0
1650311170000|2022-04-18 19:46:10|74.09|71.69|73.65|71.25|74.09|71.69|73.65|71.25|0
1650311180000|2022-04-18 19:46:20|73.56|71.16|73.38|70.98|73.56|71.16|73.38|70.98|0
1650311190000|2022-04-18 19:46:30|73.29|70.89|73.47|71.07|73.47|71.07|73.29|70.89|0
1650311200000|2022-04-18 19:46:40|73.38|70.98|73.65|71.25|73.65|71.25|73.38|70.98|0
1650311210000|2022-04-18 19:46:50|73.56|71.16|73.38|70.98|73.56|71.16|73.38|70.98|0
1650311220000|2022-04-18 19:47:00|73.29|70.89|73.45|70.57|73.45|70.89|73.21|70.57|0
1650311230000|2022-04-18 19:47:10|73.53|70.65|73.53|70.65|73.62|70.74|73.53|70.65|0
1650311240000|2022-04-18 19:47:20|73.71|70.83|73.71|70.83|73.8|70.92|73.66|70.78|0
1650311250000|2022-04-18 19:47:30|73.53|70.65|73.71|70.83|73.71|70.83|73.45|70.57|0
1650311260000|2022-04-18 19:47:40|73.98|71.1|74.42|71.54|74.42|71.54|73.98|71.1|0
1650311270000|2022-04-18 19:47:50|74.33|71.45|74.42|71.54|74.42|71.54|74.24|71.36|0
1650311280000|2022-04-18 19:48:00|74.33|71.45|73.8|70.92|74.33|71.45|73.8|70.92|0
1650311290000|2022-04-18 19:48:10|73.89|71.01|73.62|70.74|73.89|71.01|73.27|70.39|0
1650311300000|2022-04-18 19:48:20|73.8|70.92|73.8|70.92|73.8|70.92|73.71|70.83|0
1650311310000|2022-04-18 19:48:30|73.71|70.83|73.44|70.56|73.71|70.83|73.44|70.56|0
1650311320000|2022-04-18 19:48:40|73.36|70.48|73.4|70.52|73.53|70.65|73.36|70.48|0
1650311330000|2022-04-18 19:48:50|73.44|70.56|73.44|70.56|73.62|70.74|73.44|70.56|0
1650311340000|2022-04-18 19:49:00|73.62|70.74|73.44|70.56|73.71|70.83|73.44|70.56|0
1650311350000|2022-04-18 19:49:10|73.36|70.48|73.62|70.74|73.62|70.74|73.36|70.48|0
1650311360000|2022-04-18 19:49:20|73.53|70.65|73.36|70.48|73.53|70.65|73.36|70.48|0
1650311370000|2022-04-18 19:49:30|73.27|70.39|73.53|70.65|73.53|70.65|73.27|70.39|0
1650311380000|2022-04-18 19:49:40|73.62|70.74|73.71|70.83|73.8|70.92|73.62|70.74|0
1650311390000|2022-04-18 19:49:50|73.97|71.09|73.53|70.65|73.97|71.09|73.53|70.65|0
1650311400000|2022-04-18 19:50:00|73.44|70.56|72.87|69.99|73.53|70.65|72.87|69.99|0
1650311410000|2022-04-18 19:50:10|72.83|69.95|72.83|69.95|73|70.12|72.83|69.95|0
1650311420000|2022-04-18 19:50:20|72.92|70.04|73.09|70.21|73.09|70.21|72.74|69.86|0
1650311430000|2022-04-18 19:50:30|72.92|70.04|73.09|70.21|73.18|70.3|72.92|70.04|0
1650311440000|2022-04-18 19:50:40|73.27|70.39|73.18|70.3|73.27|70.39|73.18|70.3|0
1650311450000|2022-04-18 19:50:50|73.27|70.39|73.97|71.09|73.97|71.09|73.27|70.39|0
1650311460000|2022-04-18 19:51:00|74.06|71.18|73.8|70.92|74.06|71.18|73.8|70.92|0
1650311470000|2022-04-18 19:51:10|73.88|71|73.62|70.74|73.88|71|73.62|70.74|0
1650311480000|2022-04-18 19:51:20|73.71|70.83|73.44|70.56|73.71|70.83|73.44|70.56|0
1650311490000|2022-04-18 19:51:30|73.27|70.39|73.44|70.56|73.44|70.56|73.27|70.39|0
1650311500000|2022-04-18 19:51:40|73.53|70.65|73.53|70.65|73.53|70.65|73.31|70.43|0
1650311510000|2022-04-18 19:51:50|73.62|70.74|73.62|70.74|73.62|70.74|73.62|70.74|0
1650311520000|2022-04-18 19:52:00|73.66|70.78|74.15|71.27|74.15|71.27|73.66|70.78|0
1650311530000|2022-04-18 19:52:10|74.06|71.18|73.97|71.09|74.06|71.18|73.97|71.09|0
1650311540000|2022-04-18 19:52:20|74.06|71.18|74.15|71.27|74.15|71.27|74.06|71.18|0
1650311550000|2022-04-18 19:52:30|74.33|71.45|75.4|72.52|75.4|72.52|74.33|71.45|0
1650311560000|2022-04-18 19:52:40|75.58|72.7|75.31|72.43|75.58|72.7|75.31|72.43|0
1650311570000|2022-04-18 19:52:50|75.22|72.34|75.13|72.25|75.22|72.34|75.04|72.16|0
1650311580000|2022-04-18 19:53:00|75.22|72.34|75.4|72.52|75.4|72.52|75.22|72.34|0
1650311590000|2022-04-18 19:53:10|75.22|72.34|75.31|72.43|75.31|72.43|75.22|72.34|0
1650311600000|2022-04-18 19:53:20|75.4|72.52|75.22|72.34|75.4|72.52|75.22|72.34|0
1650311610000|2022-04-18 19:53:30|75.31|72.43|75.4|72.52|75.4|72.52|75.22|72.34|0
1650311620000|2022-04-18 19:53:40|75.31|72.43|75.49|72.61|75.49|72.61|75.31|72.43|0
1650311630000|2022-04-18 19:53:50|75.4|72.52|75.94|73.06|75.94|73.06|75.4|72.52|0
1650311640000|2022-04-18 19:54:00|75.67|72.79|75.85|72.97|75.85|72.97|75.67|72.79|0
1650311650000|2022-04-18 19:54:10|75.76|72.88|75.67|72.79|75.76|72.88|75.67|72.79|0
1650311660000|2022-04-18 19:54:20|75.58|72.7|75.58|72.7|75.58|72.7|75.58|72.7|0
1650311670000|2022-04-18 19:54:30|75.67|72.79|75.76|72.88|75.76|72.88|75.67|72.79|0
1650311680000|2022-04-18 19:54:40|75.85|72.97|75.49|72.61|75.85|72.97|75.49|72.61|0
1650311690000|2022-04-18 19:54:50|75.58|72.7|75.67|72.79|75.67|72.79|75.58|72.7|0
1650311700000|2022-04-18 19:55:00|75.58|72.7|75.76|72.88|75.76|72.88|75.4|72.52|0
1650311710000|2022-04-18 19:55:10|76.03|73.15|77.02|74.14|77.02|74.14|76.03|73.15|0
1650311720000|2022-04-18 19:55:20|76.93|74.05|77.02|74.14|77.02|74.14|76.93|74.05|0
1650311730000|2022-04-18 19:55:30|76.93|74.05|77.21|74.33|77.21|74.33|76.93|74.05|0
1650311740000|2022-04-18 19:55:40|77.11|74.23|77.48|74.6|77.48|74.6|77.11|74.23|0
1650311750000|2022-04-18 19:55:50|77.39|74.51|77.57|74.69|77.57|74.69|77.39|74.51|0
1650311760000|2022-04-18 19:56:00|77.75|74.87|78.21|75.33|78.21|75.33|77.75|74.87|0
1650311770000|2022-04-18 19:56:10|78.12|75.24|78.12|75.24|78.21|75.33|78.12|75.24|0
1650311780000|2022-04-18 19:56:20|78.4|75.52|79.68|76.8|79.77|76.89|78.4|75.52|0
1650311790000|2022-04-18 19:56:30|79.59|76.71|78.53|75.65|79.87|76.99|78.53|75.65|0
1650311800000|2022-04-18 19:56:40|78.71|75.83|78.44|75.56|78.71|75.83|78.44|75.56|0
1650311810000|2022-04-18 19:56:50|78.34|75.46|78.44|75.56|78.44|75.56|78.34|75.46|0
1650311820000|2022-04-18 19:57:00|78.34|75.46|78.34|75.46|78.44|75.56|78.34|75.46|0
1650311830000|2022-04-18 19:57:10|78.25|75.37|78.07|75.19|78.25|75.37|78.07|75.19|0
1650311840000|2022-04-18 19:57:20|78.25|75.37|78.71|75.83|78.71|75.83|78.25|75.37|0
1650311850000|2022-04-18 19:57:30|78.62|75.74|78.81|75.93|78.81|75.93|78.62|75.74|0
1650311860000|2022-04-18 19:57:40|78.76|75.88|78.71|75.83|78.9|76.02|78.71|75.83|0
1650311870000|2022-04-18 19:57:50|78.81|75.93|78.53|75.65|78.81|75.93|78.44|75.56|0
1650311880000|2022-04-18 19:58:00|78.44|75.56|78.34|75.46|78.44|75.56|78.25|75.37|0
1650311890000|2022-04-18 19:58:10|78.53|75.65|78.62|75.74|78.71|75.83|78.53|75.65|0
1650311900000|2022-04-18 19:58:20|78.44|75.56|78.34|75.46|78.44|75.56|78.3|75.42|0
1650311910000|2022-04-18 19:58:30|78.53|75.65|78.62|75.74|78.71|75.83|78.53|75.65|0
1650311920000|2022-04-18 19:58:40|78.71|75.83|78.71|75.83|78.8|75.92|78.66|75.78|0
1650311930000|2022-04-18 19:58:50|78.9|76.02|79.17|76.29|79.17|76.29|78.9|76.02|0
1650311940000|2022-04-18 19:59:00|79.08|76.2|79.36|76.48|79.36|76.48|79.08|76.2|0
1650311950000|2022-04-18 19:59:10|79.55|76.67|79.73|76.85|79.73|76.85|79.55|76.67|0
1650311960000|2022-04-18 19:59:20|79.92|77.04|79.96|77.08|80.01|77.13|79.92|77.04|0
1650311970000|2022-04-18 19:59:30|80.11|77.23|79.92|77.04|80.11|77.23|79.36|76.48|0
1650311980000|2022-04-18 19:59:40|80.01|77.13|80.2|77.32|80.2|77.32|80.01|77.13|0
1650311990000|2022-04-18 19:59:50|80.48|77.6|80.86|77.98|80.86|77.98|80.48|77.6|0
1650312000000|2022-04-18 20:00:00|81.23|78.35|81.14|78.26|81.23|78.35|81.04|78.16|0
1650312010000|2022-04-18 20:00:10|81.99|79.11|82.75|79.87|82.75|79.87|81.99|79.11|0
1650312020000|2022-04-18 20:00:20|82.95|80.07|82.37|79.49|82.95|80.07|82.37|79.49|0
1650312030000|2022-04-18 20:00:30|82.18|79.3|82.18|79.3|82.18|79.3|81.99|79.11|0
1650312040000|2022-04-18 20:00:40|82.09|79.21|81.8|78.92|82.09|79.21|81.71|78.83|0
1650312050000|2022-04-18 20:00:50|81.99|79.11|82.18|79.3|82.18|79.3|81.99|79.11|0
1650312060000|2022-04-18 20:01:00|82.09|79.21|81.9|79.02|82.09|79.21|81.9|79.02|0
1650312070000|2022-04-18 20:01:10|81.66|79.26|81.56|79.16|81.75|79.35|81.56|79.16|0
1650312080000|2022-04-18 20:01:20|81.66|79.26|81.75|79.35|81.75|79.35|81.66|79.26|0
1650312090000|2022-04-18 20:01:30|81.66|79.26|81.8|79.4|81.8|79.4|81.66|79.26|0
1650312100000|2022-04-18 20:01:40|81.75|79.35|81.66|79.26|81.75|79.35|81.66|79.26|0
1650312110000|2022-04-18 20:01:50|81.56|79.16|81.75|79.35|81.75|79.35|81.56|79.16|0
1650312120000|2022-04-18 20:02:00|81.85|79.45|81.94|79.54|82.04|79.64|81.85|79.45|0
1650312130000|2022-04-18 20:02:10|81.85|79.45|81.84|79.44|81.85|79.45|81.84|79.44|0
1650312140000|2022-04-18 20:02:20|81.75|79.35|81.75|79.35|81.75|79.35|81.75|79.35|0
1650312150000|2022-04-18 20:02:30|81.8|79.4|81.8|79.4|81.8|79.4|81.8|79.4|0
1650312160000|2022-04-18 20:02:40|81.84|79.44|81.75|79.35|81.84|79.44|81.75|79.35|0
1650312170000|2022-04-18 20:02:50|81.42|79.02|81.42|79.02|81.42|79.02|81.42|79.02|0
1650312180000|2022-04-18 20:03:00|81.56|79.16|81.75|79.35|81.75|79.35|81.46|79.06|0
1650312190000|2022-04-18 20:03:10|81.84|79.44|81.84|79.44|81.84|79.44|81.75|79.35|0
1650312200000|2022-04-18 20:03:20|81.75|79.35|81.94|79.54|81.94|79.54|81.75|79.35|0
1650312220000|2022-04-18 20:03:40|81.84|79.44|81.84|79.44|81.84|79.44|81.84|79.44|0
1650312230000|2022-04-18 20:03:50|82.03|79.63|82.13|79.73|82.13|79.73|82.03|79.63|0
1650312240000|2022-04-18 20:04:00|82.32|79.92|82.8|80.4|82.8|80.4|82.32|79.92|0
1650312250000|2022-04-18 20:04:10|82.99|80.59|82.7|80.3|82.99|80.59|82.7|80.3|0
1650312260000|2022-04-18 20:04:20|82.61|80.21|83.86|81.46|83.86|81.46|82.61|80.21|0
1650312270000|2022-04-18 20:04:30|83.76|81.36|83.18|80.78|83.86|81.46|83.18|80.78|0
1650312280000|2022-04-18 20:04:40|83.09|80.69|83.47|81.07|83.57|81.17|83.09|80.69|0
1650312290000|2022-04-18 20:04:50|83.66|81.26|84.05|81.65|84.05|81.65|83.66|81.26|0
1650312300000|2022-04-18 20:05:00|83.66|81.26|83.57|81.17|83.66|81.26|83.47|81.07|0
1650312310000|2022-04-18 20:05:10|83.66|81.26|83.66|81.26|83.66|81.26|83.66|81.26|0
1650312320000|2022-04-18 20:05:20|83.57|81.17|83.47|81.07|83.66|81.26|83.47|81.07|0
1650312330000|2022-04-18 20:05:30|85.57|83.17|83.53|81.13|85.57|83.17|83.53|81.13|0
1650312340000|2022-04-18 20:05:40|83.58|81.18|83.58|81.18|83.58|81.18|83.58|81.18|0
1650312350000|2022-04-18 20:05:50|83.53|81.13|83.67|81.27|83.72|81.32|83.53|81.13|0
1650312360000|2022-04-18 20:06:00|83.92|81.52|84.01|81.61|84.01|81.61|83.92|81.52|0
1650312370000|2022-04-18 20:06:10|84.11|81.71|84.06|81.66|84.11|81.71|84.06|81.66|0
1650312380000|2022-04-18 20:06:20|84.01|81.61|84.5|82.1|84.5|82.1|84.01|81.61|0
1650312390000|2022-04-18 20:06:30|84.4|82|84.11|81.71|84.4|82|84.11|81.71|0
1650312400000|2022-04-18 20:06:40|84.25|81.85|86.26|83.86|86.26|83.86|84.25|81.85|0
1650312410000|2022-04-18 20:06:50|86.36|83.96|85.87|83.47|86.36|83.96|85.87|83.47|0
1650312420000|2022-04-18 20:07:00|85.77|83.37|85.77|83.37|85.77|83.37|85.47|83.07|0
1650312430000|2022-04-18 20:07:10|85.67|83.27|85.67|83.27|85.77|83.37|85.57|83.17|0
1650312440000|2022-04-18 20:07:20|85.72|83.32|85.77|83.37|85.87|83.47|85.72|83.32|0
1650312450000|2022-04-18 20:07:30|85.87|83.47|86.06|83.66|86.06|83.66|85.87|83.47|0
1650312460000|2022-04-18 20:07:40|85.67|83.27|85.67|83.27|85.77|83.37|85.67|83.27|0
1650312480000|2022-04-18 20:08:00|85.77|83.37|85.87|83.47|85.87|83.47|85.77|83.37|0
1650312490000|2022-04-18 20:08:10|85.77|83.37|85.67|83.27|85.77|83.37|85.67|83.27|0
1650312500000|2022-04-18 20:08:20|85.77|83.37|85.67|83.27|85.77|83.37|85.67|83.27|0
1650312510000|2022-04-18 20:08:30|85.57|83.17|85.67|83.27|85.67|83.27|85.57|83.17|0
1650312520000|2022-04-18 20:08:40|85.57|83.17|85.57|83.17|85.57|83.17|85.57|83.17|0
1650312530000|2022-04-18 20:08:50|85.67|83.27|85.67|83.27|85.67|83.27|85.67|83.27|0
1650312540000|2022-04-18 20:09:00|85.77|83.37|85.57|83.17|85.77|83.37|85.57|83.17|0
1650312560000|2022-04-18 20:09:20|85.47|83.07|85.47|83.07|85.47|83.07|85.47|83.07|0
1650312650000|2022-04-18 20:10:50|85.57|83.17|85.67|83.27|85.67|83.27|85.57|83.17|0
1650312660000|2022-04-18 20:11:00|85.77|83.37|85.18|82.78|85.77|83.37|85.18|82.78|0
1650312670000|2022-04-18 20:11:10|85.28|82.88|85.47|83.07|85.57|83.17|85.28|82.88|0
1650312770000|2022-04-18 20:12:50|85.08|82.68|84.98|82.58|85.08|82.68|84.98|82.58|0
1650312780000|2022-04-18 20:13:00|85.57|83.17|85.67|83.27|85.76|83.36|85.57|83.17|0
1650312790000|2022-04-18 20:13:10|85.57|83.17|85.47|83.07|85.57|83.17|85.37|82.97|0
1650312800000|2022-04-18 20:13:20|85.67|83.27|85.67|83.27|85.76|83.36|85.67|83.27|0
1650312810000|2022-04-18 20:13:30|85.57|83.17|85.57|83.17|85.67|83.27|85.57|83.17|0
1650312820000|2022-04-18 20:13:40|85.47|83.07|85.47|83.07|85.47|83.07|85.47|83.07|0
1650312890000|2022-04-18 20:14:50|84.88|82.48|85.17|82.77|85.17|82.77|84.78|82.38|0
1650312900000|2022-04-18 20:15:00|85.57|83.17|85.57|83.17|85.57|83.17|85.57|83.17|0
1650312910000|2022-04-18 20:15:10|85.67|82.87|85.67|82.87|85.67|82.87|85.67|82.87|0
1650312920000|2022-04-18 20:15:20|85.57|82.77|85.67|82.87|85.67|82.87|85.57|82.77|0
1650312930000|2022-04-18 20:15:30|85.86|83.06|86.01|83.21|86.01|83.21|85.86|83.06|0
1650312940000|2022-04-18 20:15:40|85.96|83.16|86.35|83.55|86.35|83.55|85.96|83.16|0
1650312950000|2022-04-18 20:15:50|86.45|83.65|87.14|84.34|87.14|84.34|86.45|83.65|0
1650312960000|2022-04-18 20:16:00|87.24|84.44|87.24|84.44|87.29|84.49|87.24|84.44|0
1650312970000|2022-04-18 20:16:10|87.34|84.54|86.65|83.85|87.34|84.54|86.65|83.85|0
1650312980000|2022-04-18 20:16:20|86.55|83.75|86.55|83.75|86.6|83.8|86.55|83.75|0
1650312990000|2022-04-18 20:16:30|86.85|84.05|86.8|84|86.85|84.05|86.75|83.95|0
1650313000000|2022-04-18 20:16:40|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650313010000|2022-04-18 20:16:50|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650313020000|2022-04-18 20:17:00|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1650313030000|2022-04-18 20:17:10|86.99|84.19|87.04|84.24|87.04|84.24|86.95|84.15|0
1650313040000|2022-04-18 20:17:20|86.99|84.19|86.95|84.15|86.99|84.19|86.95|84.15|0
1650313050000|2022-04-18 20:17:30|86.89|84.09|86.99|84.19|86.99|84.19|86.89|84.09|0
1650313060000|2022-04-18 20:17:40|86.95|84.15|86.85|84.05|86.95|84.15|86.85|84.05|0
1650313070000|2022-04-18 20:17:50|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650313080000|2022-04-18 20:18:00|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1650313090000|2022-04-18 20:18:10|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1650313100000|2022-04-18 20:18:20|86.85|84.05|86.75|83.95|86.85|84.05|86.75|83.95|0
1650313110000|2022-04-18 20:18:30|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650313130000|2022-04-18 20:18:50|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650313160000|2022-04-18 20:19:20|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650313170000|2022-04-18 20:19:30|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650313180000|2022-04-18 20:19:40|86.85|84.05|86.75|83.95|86.85|84.05|86.75|83.95|0
1650313210000|2022-04-18 20:20:10|86.84|84.04|86.75|83.95|86.94|84.14|86.75|83.95|0
1650313220000|2022-04-18 20:20:20|86.84|84.04|86.89|84.09|86.94|84.14|86.84|84.04|0
1650313230000|2022-04-18 20:20:30|86.94|84.14|86.84|84.04|86.94|84.14|86.84|84.04|0
1650313240000|2022-04-18 20:20:40|86.94|84.14|86.94|84.14|86.94|84.14|86.84|84.04|0
1650313250000|2022-04-18 20:20:50|86.84|84.04|86.94|84.14|86.94|84.14|86.84|84.04|0
1650313260000|2022-04-18 20:21:00|86.89|84.09|86.75|83.95|86.89|84.09|86.75|83.95|0
1650313270000|2022-04-18 20:21:10|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650313280000|2022-04-18 20:21:20|86.89|84.09|86.84|84.04|86.89|84.09|86.84|84.04|0
1650313290000|2022-04-18 20:21:30|86.75|83.95|86.79|83.99|86.84|84.04|86.75|83.95|0
1650313300000|2022-04-18 20:21:40|86.84|84.04|86.94|84.14|86.94|84.14|86.84|84.04|0
1650313310000|2022-04-18 20:21:50|86.84|84.04|86.84|84.04|86.94|84.14|86.84|84.04|0
1650313320000|2022-04-18 20:22:00|86.94|84.14|86.84|84.04|86.94|84.14|86.84|84.04|0
1650313330000|2022-04-18 20:22:10|86.94|84.14|86.89|84.09|86.94|84.14|86.89|84.09|0
1650313340000|2022-04-18 20:22:20|86.94|84.14|86.84|84.04|87.04|84.24|86.84|84.04|0
1650313350000|2022-04-18 20:22:30|86.94|84.14|86.89|84.09|86.94|84.14|86.89|84.09|0
1650313360000|2022-04-18 20:22:40|86.84|84.04|86.74|83.94|86.84|84.04|86.74|83.94|0
1650313370000|2022-04-18 20:22:50|86.84|84.04|86.74|83.94|86.84|84.04|86.74|83.94|0
1650313380000|2022-04-18 20:23:00|86.84|84.04|86.74|83.94|86.84|84.04|86.74|83.94|0
1650313390000|2022-04-18 20:23:10|86.79|83.99|86.79|83.99|86.79|83.99|86.79|83.99|0
1650313400000|2022-04-18 20:23:20|86.74|83.94|86.84|84.04|86.84|84.04|86.74|83.94|0
1650313410000|2022-04-18 20:23:30|86.74|83.94|86.84|84.04|86.84|84.04|86.74|83.94|0
1650313420000|2022-04-18 20:23:40|86.79|83.99|86.74|83.94|86.79|83.99|86.74|83.94|0
1650313430000|2022-04-18 20:23:50|86.79|83.99|86.84|84.04|86.84|84.04|86.74|83.94|0
1650313440000|2022-04-18 20:24:00|86.79|83.99|86.84|84.04|86.84|84.04|86.74|83.94|0
1650313450000|2022-04-18 20:24:10|86.94|84.14|87.04|84.24|87.04|84.24|86.94|84.14|0
1650313460000|2022-04-18 20:24:20|87.09|84.29|86.94|84.14|87.09|84.29|86.94|84.14|0
1650313470000|2022-04-18 20:24:30|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1650313480000|2022-04-18 20:24:40|86.94|84.14|87.04|84.24|87.04|84.24|86.94|84.14|0
1650313490000|2022-04-18 20:24:50|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650313500000|2022-04-18 20:25:00|86.74|83.94|86.64|83.84|86.74|83.94|86.64|83.84|0
1650313530000|2022-04-18 20:25:30|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1650313540000|2022-04-18 20:25:40|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1650313560000|2022-04-18 20:26:00|86.05|83.25|85.95|83.15|86.05|83.25|85.95|83.15|0
1650313570000|2022-04-18 20:26:10|85.86|83.06|85.86|83.06|85.86|83.06|85.86|83.06|0
1650313600000|2022-04-18 20:26:40|85.95|83.15|86.05|83.25|86.05|83.25|85.95|83.15|0
1650313610000|2022-04-18 20:26:50|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1650313620000|2022-04-18 20:27:00|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1650313640000|2022-04-18 20:27:20|85.76|82.96|85.86|83.06|85.86|83.06|85.76|82.96|0
1650313650000|2022-04-18 20:27:30|85.76|82.96|85.86|83.06|85.86|83.06|85.76|82.96|0
1650313660000|2022-04-18 20:27:40|85.76|82.96|85.66|82.86|85.76|82.96|85.66|82.86|0
1650313670000|2022-04-18 20:27:50|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1650313680000|2022-04-18 20:28:00|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1650313690000|2022-04-18 20:28:10|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650313740000|2022-04-18 20:29:00|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650313750000|2022-04-18 20:29:10|85.95|83.15|86.05|83.25|86.05|83.25|85.95|83.15|0
1650313760000|2022-04-18 20:29:20|86|83.2|86|83.2|86|83.2|85.95|83.15|0
1650313770000|2022-04-18 20:29:30|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650313830000|2022-04-18 20:30:30|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1650313850000|2022-04-18 20:30:50|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650313860000|2022-04-18 20:31:00|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1650313870000|2022-04-18 20:31:10|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1650314010000|2022-04-18 20:33:30|85.65|82.85|85.26|82.46|85.65|82.85|85.26|82.46|0
1650314020000|2022-04-18 20:33:40|85.17|82.37|85.65|82.85|85.65|82.85|85.17|82.37|0
1650314110000|2022-04-18 20:35:10|85.75|82.95|85.65|82.85|85.75|82.95|85.65|82.85|0
1650314150000|2022-04-18 20:35:50|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1650314160000|2022-04-18 20:36:00|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650314200000|2022-04-18 20:36:40|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1650314210000|2022-04-18 20:36:50|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650314270000|2022-04-18 20:37:50|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1650314300000|2022-04-18 20:38:20|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650314350000|2022-04-18 20:39:10|85.95|83.15|85.94|83.14|85.95|83.15|85.85|83.05|0
1650314360000|2022-04-18 20:39:20|85.89|83.09|85.85|83.05|85.89|83.09|85.85|83.05|0
1650314390000|2022-04-18 20:39:50|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1650314400000|2022-04-18 20:40:00|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650314410000|2022-04-18 20:40:10|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650314430000|2022-04-18 20:40:30|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1650314440000|2022-04-18 20:40:40|85.85|83.05|85.94|83.14|85.94|83.14|85.85|83.05|0
1650314480000|2022-04-18 20:41:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650314590000|2022-04-18 20:43:10|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650314680000|2022-04-18 20:44:40|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650314710000|2022-04-18 20:45:10|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650314780000|2022-04-18 20:46:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650314820000|2022-04-18 20:47:00|86.14|83.34|86.14|83.34|86.14|83.34|86.04|83.24|0
1650314840000|2022-04-18 20:47:20|86.18|83.38|86.23|83.43|86.23|83.43|86.18|83.38|0
1650314900000|2022-04-18 20:48:20|86.13|83.33|86.13|83.33|86.13|83.33|86.13|83.33|0
1650314930000|2022-04-18 20:48:50|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650314940000|2022-04-18 20:49:00|85.84|83.04|85.84|83.04|85.94|83.14|85.84|83.04|0
1650314950000|2022-04-18 20:49:10|85.74|82.94|85.74|82.94|85.84|83.04|85.74|82.94|0
1650314960000|2022-04-18 20:49:20|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650314970000|2022-04-18 20:49:30|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650314980000|2022-04-18 20:49:40|85.35|82.55|85.45|82.65|85.45|82.65|85.35|82.55|0
1650314990000|2022-04-18 20:49:50|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1650315060000|2022-04-18 20:51:00|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650315080000|2022-04-18 20:51:20|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1650315120000|2022-04-18 20:52:00|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650315130000|2022-04-18 20:52:10|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1650315140000|2022-04-18 20:52:20|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650315170000|2022-04-18 20:52:50|85.54|82.74|85.45|82.65|85.54|82.74|85.45|82.65|0
1650315190000|2022-04-18 20:53:10|85.49|82.69|85.45|82.65|85.49|82.69|85.45|82.65|0
1650315220000|2022-04-18 20:53:40|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650315230000|2022-04-18 20:53:50|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1650315250000|2022-04-18 20:54:10|85.44|82.64|85.54|82.74|85.54|82.74|85.44|82.64|0
1650315270000|2022-04-18 20:54:30|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650315290000|2022-04-18 20:54:50|85.39|82.59|85.35|82.55|85.39|82.59|85.35|82.55|0
1650315370000|2022-04-18 20:56:10|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650315540000|2022-04-18 20:59:00|86.09|83.29|86.15|83.35|86.15|83.35|86.09|83.29|0
1650315550000|2022-04-18 20:59:10|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1650315560000|2022-04-18 20:59:20|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650315590000|2022-04-18 20:59:50|86|83.2|86|83.2|86|83.2|86|83.2|0
1650315600000|2022-04-18 21:00:00|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650315680000|2022-04-18 21:01:20|85.97|83.17|85.97|83.17|85.97|83.17|85.97|83.17|0
1650315690000|2022-04-18 21:01:30|86.05|83.25|86.06|83.26|86.06|83.26|86.05|83.25|0
1650315700000|2022-04-18 21:01:40|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1650315790000|2022-04-18 21:03:10|86.2|83.4|86.23|83.43|86.23|83.43|86.2|83.4|0
1650315800000|2022-04-18 21:03:20|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650315810000|2022-04-18 21:03:30|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650315820000|2022-04-18 21:03:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650315840000|2022-04-18 21:04:00|86.36|83.56|86.4|83.6|86.4|83.6|86.36|83.56|0
1650315850000|2022-04-18 21:04:10|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650315860000|2022-04-18 21:04:20|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1650315880000|2022-04-18 21:04:40|86.37|83.57|86.4|83.6|86.44|83.64|86.37|83.57|0
1650315900000|2022-04-18 21:05:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1650315910000|2022-04-18 21:05:10|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1650315920000|2022-04-18 21:05:20|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1650315940000|2022-04-18 21:05:40|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1650316030000|2022-04-18 21:07:10|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650316100000|2022-04-18 21:08:20|86.31|83.51|86.31|83.51|86.31|83.51|86.31|83.51|0
1650316110000|2022-04-18 21:08:30|86.3|83.5|86.3|83.5|86.3|83.5|86.3|83.5|0
1650316200000|2022-04-18 21:10:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650316210000|2022-04-18 21:10:10|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650316220000|2022-04-18 21:10:20|86.35|83.55|86.3|83.5|86.35|83.55|86.3|83.5|0
1650316230000|2022-04-18 21:10:30|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1650316240000|2022-04-18 21:10:40|86.17|83.37|86.2|83.4|86.2|83.4|86.17|83.37|0
1650316270000|2022-04-18 21:11:10|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1650316280000|2022-04-18 21:11:20|86.2|83.4|86.1|83.3|86.2|83.4|86.09|83.29|0
1650316290000|2022-04-18 21:11:30|86.09|83.29|86|83.2|86.1|83.3|86|83.2|0
1650316300000|2022-04-18 21:11:40|86.01|83.21|86.09|83.29|86.09|83.29|86.01|83.21|0
1650316310000|2022-04-18 21:11:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650316320000|2022-04-18 21:12:00|86.07|83.27|86.08|83.28|86.08|83.28|86.07|83.27|0
1650316330000|2022-04-18 21:12:10|86.07|83.27|86.1|83.3|86.1|83.3|86.07|83.27|0
1650316340000|2022-04-18 21:12:20|86.11|83.31|86.11|83.31|86.11|83.31|86.11|83.31|0
1650316350000|2022-04-18 21:12:30|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1650316360000|2022-04-18 21:12:40|86.11|83.31|86.13|83.33|86.13|83.33|86.11|83.31|0
1650316420000|2022-04-18 21:13:40|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1650316430000|2022-04-18 21:13:50|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1650316440000|2022-04-18 21:14:00|86.11|83.31|86.1|83.3|86.11|83.31|86.1|83.3|0
1650316450000|2022-04-18 21:14:10|86.13|83.33|86.13|83.33|86.13|83.33|86.13|83.33|0
1650316470000|2022-04-18 21:14:30|86.09|83.29|86.11|83.31|86.11|83.31|86.09|83.29|0
1650316500000|2022-04-18 21:15:00|86.13|83.33|86.13|83.33|86.13|83.33|86.13|83.33|0
1650316520000|2022-04-18 21:15:20|86.09|83.29|86.08|83.28|86.09|83.29|86.08|83.28|0
1650316530000|2022-04-18 21:15:30|86.05|83.25|86|83.2|86.05|83.25|86|83.2|0
1650316540000|2022-04-18 21:15:40|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1650316560000|2022-04-18 21:16:00|85.92|83.12|86.01|83.21|86.01|83.21|85.92|83.12|0
1650316570000|2022-04-18 21:16:10|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1650316610000|2022-04-18 21:16:50|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650316620000|2022-04-18 21:17:00|86|83.2|86|83.2|86|83.2|86|83.2|0
1650316630000|2022-04-18 21:17:10|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650316640000|2022-04-18 21:17:20|86.01|83.21|86.01|83.21|86.01|83.21|86.01|83.21|0
1650316670000|2022-04-18 21:17:50|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650316680000|2022-04-18 21:18:00|85.98|83.18|85.98|83.18|85.99|83.19|85.98|83.18|0
1650316700000|2022-04-18 21:18:20|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650316710000|2022-04-18 21:18:30|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1650316860000|2022-04-18 21:21:00|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1650316880000|2022-04-18 21:21:20|85.96|83.16|85.96|83.16|85.96|83.16|85.96|83.16|0
1650316890000|2022-04-18 21:21:30|86.04|83.24|86.03|83.23|86.04|83.24|86.03|83.23|0
1650316900000|2022-04-18 21:21:40|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1650316910000|2022-04-18 21:21:50|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1650316930000|2022-04-18 21:22:10|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1650316940000|2022-04-18 21:22:20|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650316950000|2022-04-18 21:22:30|86.09|83.29|86.06|83.26|86.09|83.29|86.06|83.26|0
1650316960000|2022-04-18 21:22:40|86.13|83.33|86.08|83.28|86.13|83.33|86.08|83.28|0
1650316970000|2022-04-18 21:22:50|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1650317000000|2022-04-18 21:23:20|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650317010000|2022-04-18 21:23:30|86.19|83.39|86.09|83.29|86.19|83.39|86.09|83.29|0
1650317020000|2022-04-18 21:23:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650317030000|2022-04-18 21:23:50|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650317040000|2022-04-18 21:24:00|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650317050000|2022-04-18 21:24:10|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1650317060000|2022-04-18 21:24:20|86.13|83.33|86.19|83.39|86.23|83.43|86.13|83.33|0
1650317080000|2022-04-18 21:24:40|86.21|83.41|86.21|83.41|86.21|83.41|86.21|83.41|0
1650317090000|2022-04-18 21:24:50|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650317100000|2022-04-18 21:25:00|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650317110000|2022-04-18 21:25:10|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650317130000|2022-04-18 21:25:30|86.26|83.46|86.24|83.44|86.26|83.46|86.24|83.44|0
1650317180000|2022-04-18 21:26:20|86.27|83.47|86.24|83.44|86.27|83.47|86.24|83.44|0
1650317190000|2022-04-18 21:26:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650317220000|2022-04-18 21:27:00|86.21|83.41|86.25|83.45|86.25|83.45|86.21|83.41|0
1650317240000|2022-04-18 21:27:20|86.19|83.39|86.21|83.41|86.27|83.47|86.19|83.39|0
1650317260000|2022-04-18 21:27:40|86.23|83.43|86.23|83.43|86.23|83.43|86.23|83.43|0
1650317270000|2022-04-18 21:27:50|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1650317280000|2022-04-18 21:28:00|86.17|83.37|86.16|83.36|86.17|83.37|86.16|83.36|0
1650317290000|2022-04-18 21:28:10|86.12|83.32|86.1|83.3|86.12|83.32|86.1|83.3|0
1650317300000|2022-04-18 21:28:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650317320000|2022-04-18 21:28:40|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1650317350000|2022-04-18 21:29:10|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650317390000|2022-04-18 21:29:50|86.03|83.23|86.04|83.24|86.04|83.24|86.03|83.23|0
1650317400000|2022-04-18 21:30:00|86.03|83.23|86.06|83.26|86.06|83.26|86.03|83.23|0
1650317420000|2022-04-18 21:30:20|86.04|83.24|86|83.2|86.04|83.24|86|83.2|0
1650317430000|2022-04-18 21:30:30|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1650317540000|2022-04-18 21:32:20|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650317630000|2022-04-18 21:33:50|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650317730000|2022-04-18 21:35:30|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1650317750000|2022-04-18 21:35:50|86.08|83.28|86.07|83.27|86.08|83.28|86.07|83.27|0
1650317800000|2022-04-18 21:36:40|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650317820000|2022-04-18 21:37:00|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1650317840000|2022-04-18 21:37:20|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1650317850000|2022-04-18 21:37:30|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1650317900000|2022-04-18 21:38:20|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1650317920000|2022-04-18 21:38:40|86.22|83.42|86.23|83.43|86.23|83.43|86.19|83.39|0
1650317930000|2022-04-18 21:38:50|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650317940000|2022-04-18 21:39:00|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650318030000|2022-04-18 21:40:30|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1650318080000|2022-04-18 21:41:20|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650318090000|2022-04-18 21:41:30|86.32|83.52|86.32|83.52|86.32|83.52|86.32|83.52|0
1650318200000|2022-04-18 21:43:20|86.33|83.53|86.29|83.49|86.33|83.53|86.29|83.49|0
1650318210000|2022-04-18 21:43:30|86.33|83.53|86.33|83.53|86.33|83.53|86.33|83.53|0
1650318220000|2022-04-18 21:43:40|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650318240000|2022-04-18 21:44:00|86.36|83.56|86.33|83.53|86.36|83.56|86.33|83.53|0
1650318260000|2022-04-18 21:44:20|86.41|83.61|86.45|83.65|86.45|83.65|86.41|83.61|0
1650318270000|2022-04-18 21:44:30|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1650318300000|2022-04-18 21:45:00|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650318310000|2022-04-18 21:45:10|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1650318350000|2022-04-18 21:45:50|86.4|83.6|86.4|83.6|86.4|83.6|86.4|83.6|0
1650318360000|2022-04-18 21:46:00|86.42|83.62|86.44|83.64|86.44|83.64|86.42|83.62|0
1650318370000|2022-04-18 21:46:10|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1650318440000|2022-04-18 21:47:20|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650318450000|2022-04-18 21:47:30|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650318470000|2022-04-18 21:47:50|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1650318480000|2022-04-18 21:48:00|86.4|83.6|86.4|83.6|86.4|83.6|86.36|83.56|0
1650318490000|2022-04-18 21:48:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1650318520000|2022-04-18 21:48:40|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650318560000|2022-04-18 21:49:20|86.5|83.7|86.37|83.57|86.5|83.7|86.37|83.57|0
1650318580000|2022-04-18 21:49:40|86.31|83.51|86.31|83.51|86.31|83.51|86.31|83.51|0
1650318600000|2022-04-18 21:50:00|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1650318650000|2022-04-18 21:50:50|86.31|83.51|86.43|83.63|86.43|83.63|86.31|83.51|0
1650318670000|2022-04-18 21:51:10|86.48|83.68|86.4|83.6|86.48|83.68|86.4|83.6|0
1650318720000|2022-04-18 21:52:00|86.48|83.68|86.57|83.77|86.57|83.77|86.48|83.68|0
1650318740000|2022-04-18 21:52:20|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1650318750000|2022-04-18 21:52:30|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1650318760000|2022-04-18 21:52:40|86.56|83.76|86.64|83.84|86.64|83.84|86.56|83.76|0
1650318770000|2022-04-18 21:52:50|86.53|83.73|86.5|83.7|86.53|83.73|86.5|83.7|0
1650318800000|2022-04-18 21:53:20|86.59|83.79|86.59|83.79|86.59|83.79|86.59|83.79|0
1650318810000|2022-04-18 21:53:30|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1650318820000|2022-04-18 21:53:40|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1650318860000|2022-04-18 21:54:20|86.5|83.7|86.5|83.7|86.5|83.7|86.5|83.7|0
1650318920000|2022-04-18 21:55:20|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650318930000|2022-04-18 21:55:30|86.45|83.65|86.63|83.83|86.63|83.83|86.45|83.65|0
1650318940000|2022-04-18 21:55:40|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1650318950000|2022-04-18 21:55:50|86.63|83.83|86.61|83.81|86.63|83.83|86.61|83.81|0
1650318960000|2022-04-18 21:56:00|86.48|83.68|86.68|83.88|86.68|83.88|86.47|83.67|0
1650318970000|2022-04-18 21:56:10|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1650319010000|2022-04-18 21:56:50|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650319020000|2022-04-18 21:57:00|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650319040000|2022-04-18 21:57:20|86.52|83.72|86.52|83.72|86.52|83.72|86.52|83.72|0
1650319080000|2022-04-18 21:58:00|86.51|83.71|86.51|83.71|86.51|83.71|86.51|83.71|0
1650319090000|2022-04-18 21:58:10|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650319110000|2022-04-18 21:58:30|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650319140000|2022-04-18 21:59:00|86.44|83.64|86.45|83.65|86.45|83.65|86.44|83.64|0
1650319170000|2022-04-18 21:59:30|86.44|83.64|86.45|83.65|86.45|83.65|86.44|83.64|0
1650319180000|2022-04-18 21:59:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650319190000|2022-04-18 21:59:50|86.49|83.69|86.45|83.65|86.51|83.71|86.45|83.65|0
1650319200000|2022-04-18 22:00:00|86.34|83.54|86.64|83.84|86.64|83.84|86.34|83.54|0
1650319210000|2022-04-18 22:00:10|86.69|83.89|86.49|83.69|86.69|83.89|86.49|83.69|0
1650319220000|2022-04-18 22:00:20|86.59|83.79|86.49|83.69|86.59|83.79|86.4|83.6|0
1650319230000|2022-04-18 22:00:30|86.4|83.6|86.3|83.5|86.4|83.6|86.25|83.45|0
1650319240000|2022-04-18 22:00:40|86.2|83.4|86.1|83.3|86.2|83.4|86|83.2|0
1650319250000|2022-04-18 22:00:50|86|83.2|85.85|83.05|86|83.2|85.81|83.01|0
1650319260000|2022-04-18 22:01:00|85.91|83.11|85.91|83.11|85.91|83.11|85.71|82.91|0
1650319270000|2022-04-18 22:01:10|86|83.2|86.3|83.5|86.3|83.5|86|83.2|0
1650319280000|2022-04-18 22:01:20|86.1|83.3|86|83.2|86.1|83.3|86|83.2|0
1650319290000|2022-04-18 22:01:30|85.9|83.1|85.81|83.01|85.9|83.1|85.81|83.01|0
1650319300000|2022-04-18 22:01:40|85.85|83.05|85.9|83.1|86|83.2|85.85|83.05|0
1650319310000|2022-04-18 22:01:50|85.95|83.15|85.9|83.1|85.95|83.15|85.9|83.1|0
1650319320000|2022-04-18 22:02:00|85.81|83.01|85.9|83.1|85.9|83.1|85.81|83.01|0
1650319330000|2022-04-18 22:02:10|86|83.2|85.85|83.05|86|83.2|85.85|83.05|0
1650319340000|2022-04-18 22:02:20|85.9|83.1|85.9|83.1|85.95|83.15|85.9|83.1|0
1650319350000|2022-04-18 22:02:30|86|83.2|86|83.2|86|83.2|86|83.2|0
1650319360000|2022-04-18 22:02:40|85.9|83.1|86|83.2|86|83.2|85.9|83.1|0
1650319370000|2022-04-18 22:02:50|86.05|83.25|86.1|83.3|86.1|83.3|86|83.2|0
1650319380000|2022-04-18 22:03:00|86.2|83.4|86|83.2|86.2|83.4|86|83.2|0
1650319400000|2022-04-18 22:03:20|86.2|83.4|86.2|83.4|86.2|83.4|86.2|83.4|0
1650319410000|2022-04-18 22:03:30|86.3|83.5|86.39|83.59|86.39|83.59|86.2|83.4|0
1650319420000|2022-04-18 22:03:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650319430000|2022-04-18 22:03:50|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1650319440000|2022-04-18 22:04:00|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650319450000|2022-04-18 22:04:10|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1650319480000|2022-04-18 22:04:40|86.29|83.49|86.39|83.59|86.39|83.59|86.29|83.49|0
1650319510000|2022-04-18 22:05:10|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1650319520000|2022-04-18 22:05:20|86.39|83.59|86.49|83.69|86.49|83.69|86.39|83.59|0
1650319530000|2022-04-18 22:05:30|86.39|83.59|86.49|83.69|86.49|83.69|86.39|83.59|0
1650319540000|2022-04-18 22:05:40|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1650319550000|2022-04-18 22:05:50|86.34|83.54|86.39|83.59|86.39|83.59|86.34|83.54|0
1650319580000|2022-04-18 22:06:20|86.44|83.64|86.39|83.59|86.44|83.64|86.39|83.59|0
1650319600000|2022-04-18 22:06:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650319610000|2022-04-18 22:06:50|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1650319650000|2022-04-18 22:07:30|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650319670000|2022-04-18 22:07:50|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650319680000|2022-04-18 22:08:00|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1650319690000|2022-04-18 22:08:10|86.1|83.3|86.1|83.3|86.1|83.3|86.1|83.3|0
1650319720000|2022-04-18 22:08:40|86|83.2|86|83.2|86|83.2|86|83.2|0
1650319730000|2022-04-18 22:08:50|85.95|83.15|85.8|83|85.95|83.15|85.8|83|0
1650319740000|2022-04-18 22:09:00|85.85|83.05|85.8|83|85.85|83.05|85.8|83|0
1650319750000|2022-04-18 22:09:10|85.9|83.1|85.7|82.9|85.9|83.1|85.7|82.9|0
1650319760000|2022-04-18 22:09:20|85.8|83|85.8|83|85.8|83|85.8|83|0
1650319780000|2022-04-18 22:09:40|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1650319790000|2022-04-18 22:09:50|85.61|82.81|85.61|82.81|85.61|82.81|85.61|82.81|0
1650319800000|2022-04-18 22:10:00|85.51|82.71|85.61|82.81|85.61|82.81|85.51|82.71|0
1650319810000|2022-04-18 22:10:10|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1650319850000|2022-04-18 22:10:50|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650319860000|2022-04-18 22:11:00|85.51|82.71|85.51|82.71|85.51|82.71|85.51|82.71|0
1650319870000|2022-04-18 22:11:10|85.55|82.75|85.6|82.8|85.6|82.8|85.51|82.71|0
1650319880000|2022-04-18 22:11:20|85.55|82.75|85.6|82.8|85.6|82.8|85.55|82.75|0
1650319920000|2022-04-18 22:12:00|85.7|82.9|85.7|82.9|85.7|82.9|85.6|82.8|0
1650319970000|2022-04-18 22:12:50|85.6|82.8|85.6|82.8|85.6|82.8|85.6|82.8|0
1650320010000|2022-04-18 22:13:30|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1650320040000|2022-04-18 22:14:00|85.75|82.95|85.8|83|85.8|83|85.7|82.9|0
1650320060000|2022-04-18 22:14:20|85.9|83.1|85.99|83.19|85.99|83.19|85.9|83.1|0
1650320070000|2022-04-18 22:14:30|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1650320080000|2022-04-18 22:14:40|86.19|83.39|86.29|83.49|86.29|83.49|86.19|83.39|0
1650320090000|2022-04-18 22:14:50|86.19|83.39|86.19|83.39|86.19|83.39|86.19|83.39|0
1650320100000|2022-04-18 22:15:00|86.24|83.44|86.24|83.44|86.29|83.49|86.24|83.44|0
1650320110000|2022-04-18 22:15:10|86.19|83.39|86.29|83.49|86.29|83.49|86.19|83.39|0
1650320130000|2022-04-18 22:15:30|86.38|83.58|86.38|83.58|86.38|83.58|86.38|83.58|0
1650320140000|2022-04-18 22:15:40|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650320160000|2022-04-18 22:16:00|86.19|83.39|85.99|83.19|86.19|83.39|85.99|83.19|0
1650320170000|2022-04-18 22:16:10|85.89|83.09|86.09|83.29|86.09|83.29|85.89|83.09|0
1650320180000|2022-04-18 22:16:20|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650320190000|2022-04-18 22:16:30|85.94|83.14|85.89|83.09|85.94|83.14|85.89|83.09|0
1650320240000|2022-04-18 22:17:20|85.8|83|85.8|83|85.8|83|85.8|83|0
1650320250000|2022-04-18 22:17:30|85.89|83.09|85.8|83|85.89|83.09|85.8|83|0
1650320270000|2022-04-18 22:17:50|85.7|82.9|85.7|82.9|85.7|82.9|85.7|82.9|0
1650320310000|2022-04-18 22:18:30|85.79|82.99|85.79|82.99|85.79|82.99|85.79|82.99|0
1650320360000|2022-04-18 22:19:20|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1650320390000|2022-04-18 22:19:50|85.79|82.99|85.89|83.09|85.89|83.09|85.79|82.99|0
1650320400000|2022-04-18 22:20:00|86.04|83.24|86.09|83.29|86.09|83.29|85.99|83.19|0
1650320430000|2022-04-18 22:20:30|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650320440000|2022-04-18 22:20:40|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650320460000|2022-04-18 22:21:00|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1650320530000|2022-04-18 22:22:10|85.99|83.19|85.94|83.14|85.99|83.19|85.94|83.14|0
1650320540000|2022-04-18 22:22:20|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650320580000|2022-04-18 22:23:00|86.09|83.29|86.09|83.29|86.09|83.29|86.09|83.29|0
1650320590000|2022-04-18 22:23:10|86.08|83.28|86.18|83.38|86.18|83.38|86.08|83.28|0
1650320650000|2022-04-18 22:24:10|86.23|83.43|86.28|83.48|86.28|83.48|86.23|83.43|0
1650320670000|2022-04-18 22:24:30|86.48|83.68|86.38|83.58|86.48|83.68|86.38|83.58|0
1650320680000|2022-04-18 22:24:40|86.43|83.63|86.48|83.68|86.48|83.68|86.43|83.63|0
1650320700000|2022-04-18 22:25:00|86.57|83.77|86.67|83.87|86.67|83.87|86.57|83.77|0
1650320710000|2022-04-18 22:25:10|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1650320720000|2022-04-18 22:25:20|86.67|83.87|86.67|83.87|86.72|83.92|86.67|83.87|0
1650320730000|2022-04-18 22:25:30|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1650320760000|2022-04-18 22:26:00|86.62|83.82|86.67|83.87|86.67|83.87|86.57|83.77|0
1650320790000|2022-04-18 22:26:30|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1650320800000|2022-04-18 22:26:40|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1650320810000|2022-04-18 22:26:50|86.57|83.77|86.57|83.77|86.57|83.77|86.57|83.77|0
1650320820000|2022-04-18 22:27:00|86.47|83.67|86.67|83.87|86.67|83.87|86.47|83.67|0
1650320830000|2022-04-18 22:27:10|86.72|83.92|86.77|83.97|86.77|83.97|86.72|83.92|0
1650320840000|2022-04-18 22:27:20|86.67|83.87|86.67|83.87|86.72|83.92|86.67|83.87|0
1650320890000|2022-04-18 22:28:10|86.72|83.92|86.72|83.92|86.72|83.92|86.72|83.92|0
1650320900000|2022-04-18 22:28:20|86.67|83.87|86.77|83.97|86.77|83.97|86.67|83.87|0
1650320920000|2022-04-18 22:28:40|86.67|83.87|86.67|83.87|86.67|83.87|86.67|83.87|0
1650320940000|2022-04-18 22:29:00|86.77|83.97|86.72|83.92|86.77|83.97|86.72|83.92|0
1650320950000|2022-04-18 22:29:10|86.77|83.97|86.77|83.97|86.87|84.07|86.77|83.97|0
1650320990000|2022-04-18 22:29:50|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1650321000000|2022-04-18 22:30:00|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1650321010000|2022-04-18 22:30:10|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1650321020000|2022-04-18 22:30:20|86.77|83.97|86.81|84.01|86.81|84.01|86.77|83.97|0
1650321030000|2022-04-18 22:30:30|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1650321060000|2022-04-18 22:31:00|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1650321080000|2022-04-18 22:31:20|87.01|84.21|86.96|84.16|87.01|84.21|86.96|84.16|0
1650321120000|2022-04-18 22:32:00|87.01|84.21|87.01|84.21|87.01|84.21|87.01|84.21|0
1650321130000|2022-04-18 22:32:10|87.06|84.26|86.96|84.16|87.06|84.26|86.96|84.16|0
1650321140000|2022-04-18 22:32:20|87.01|84.21|87.06|84.26|87.06|84.26|87.01|84.21|0
1650321150000|2022-04-18 22:32:30|87.16|84.36|87.06|84.26|87.16|84.36|87.06|84.26|0
1650321180000|2022-04-18 22:33:00|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1650321190000|2022-04-18 22:33:10|87.31|84.51|87.31|84.51|87.36|84.56|87.31|84.51|0
1650321200000|2022-04-18 22:33:20|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1650321210000|2022-04-18 22:33:30|87.46|84.66|87.75|84.95|87.75|84.95|87.46|84.66|0
1650321220000|2022-04-18 22:33:40|87.55|84.75|87.46|84.66|87.55|84.75|87.46|84.66|0
1650321230000|2022-04-18 22:33:50|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1650321240000|2022-04-18 22:34:00|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1650321250000|2022-04-18 22:34:10|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1650321260000|2022-04-18 22:34:20|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1650321270000|2022-04-18 22:34:30|87.55|84.75|87.55|84.75|87.65|84.85|87.55|84.75|0
1650321280000|2022-04-18 22:34:40|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1650321290000|2022-04-18 22:34:50|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1650321300000|2022-04-18 22:35:00|87.26|84.46|87.26|84.46|87.36|84.56|87.26|84.46|0
1650321310000|2022-04-18 22:35:10|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1650321330000|2022-04-18 22:35:30|87.45|84.65|87.65|84.85|87.65|84.85|87.45|84.65|0
1650321340000|2022-04-18 22:35:40|87.55|84.75|87.55|84.75|87.55|84.75|87.55|84.75|0
1650321350000|2022-04-18 22:35:50|87.45|84.65|87.45|84.65|87.45|84.65|87.45|84.65|0
1650321380000|2022-04-18 22:36:20|87.36|84.56|87.35|84.55|87.36|84.56|87.35|84.55|0
1650321390000|2022-04-18 22:36:30|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1650321400000|2022-04-18 22:36:40|87.16|84.36|87.26|84.46|87.26|84.46|87.16|84.36|0
1650321410000|2022-04-18 22:36:50|87.35|84.55|87.45|84.65|87.45|84.65|87.35|84.55|0
1650321420000|2022-04-18 22:37:00|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1650321430000|2022-04-18 22:37:10|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1650321440000|2022-04-18 22:37:20|87.35|84.55|87.26|84.46|87.35|84.55|87.26|84.46|0
1650321480000|2022-04-18 22:38:00|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1650321490000|2022-04-18 22:38:10|87.35|84.55|87.3|84.5|87.35|84.55|87.3|84.5|0
1650321500000|2022-04-18 22:38:20|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1650321520000|2022-04-18 22:38:40|87.16|84.36|87.16|84.36|87.16|84.36|87.16|84.36|0
1650321550000|2022-04-18 22:39:10|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1650321570000|2022-04-18 22:39:30|86.96|84.16|87.06|84.26|87.06|84.26|86.96|84.16|0
1650321600000|2022-04-18 22:40:00|87|84.2|87.06|84.26|87.06|84.26|86.96|84.16|0
1650321610000|2022-04-18 22:40:10|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1650321620000|2022-04-18 22:40:20|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1650321630000|2022-04-18 22:40:30|87|84.2|87.15|84.35|87.15|84.35|86.96|84.16|0
1650321640000|2022-04-18 22:40:40|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1650321660000|2022-04-18 22:41:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1650321680000|2022-04-18 22:41:20|87.1|84.3|87.15|84.35|87.15|84.35|87.1|84.3|0
1650321700000|2022-04-18 22:41:40|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1650321710000|2022-04-18 22:41:50|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1650321720000|2022-04-18 22:42:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1650321740000|2022-04-18 22:42:20|87.1|84.3|87.05|84.25|87.1|84.3|87.05|84.25|0
1650321750000|2022-04-18 22:42:30|86.96|84.16|86.96|84.16|86.96|84.16|86.96|84.16|0
1650321770000|2022-04-18 22:42:50|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1650321780000|2022-04-18 22:43:00|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1650321790000|2022-04-18 22:43:10|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1650321840000|2022-04-18 22:44:00|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650321860000|2022-04-18 22:44:20|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1650321870000|2022-04-18 22:44:30|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1650321880000|2022-04-18 22:44:40|86.86|84.06|86.76|83.96|86.86|84.06|86.76|83.96|0
1650321900000|2022-04-18 22:45:00|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1650321920000|2022-04-18 22:45:20|86.76|83.96|86.85|84.05|86.85|84.05|86.76|83.96|0
1650321930000|2022-04-18 22:45:30|86.76|83.96|86.85|84.05|86.85|84.05|86.76|83.96|0
1650321970000|2022-04-18 22:46:10|86.95|84.15|86.9|84.1|86.95|84.15|86.9|84.1|0
1650321980000|2022-04-18 22:46:20|86.85|84.05|86.9|84.1|86.9|84.1|86.85|84.05|0
1650321990000|2022-04-18 22:46:30|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650322000000|2022-04-18 22:46:40|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650322010000|2022-04-18 22:46:50|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650322030000|2022-04-18 22:47:10|86.76|83.96|86.76|83.96|86.76|83.96|86.76|83.96|0
1650322050000|2022-04-18 22:47:30|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650322070000|2022-04-18 22:47:50|86.66|83.86|86.75|83.95|86.75|83.95|86.66|83.86|0
1650322080000|2022-04-18 22:48:00|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650322110000|2022-04-18 22:48:30|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650322120000|2022-04-18 22:48:40|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1650322130000|2022-04-18 22:48:50|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650322160000|2022-04-18 22:49:20|86.9|84.1|86.85|84.05|86.9|84.1|86.85|84.05|0
1650322200000|2022-04-18 22:50:00|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650322280000|2022-04-18 22:51:20|86.9|84.1|86.85|84.05|86.9|84.1|86.85|84.05|0
1650322300000|2022-04-18 22:51:40|86.9|84.1|86.9|84.1|86.9|84.1|86.9|84.1|0
1650322320000|2022-04-18 22:52:00|86.85|84.05|86.8|84|86.85|84.05|86.8|84|0
1650322330000|2022-04-18 22:52:10|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650322450000|2022-04-18 22:54:10|86.65|83.85|86.75|83.95|86.75|83.95|86.65|83.85|0
1650322470000|2022-04-18 22:54:30|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650322500000|2022-04-18 22:55:00|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650322550000|2022-04-18 22:55:50|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650322560000|2022-04-18 22:56:00|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650322600000|2022-04-18 22:56:40|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650322670000|2022-04-18 22:57:50|86.6|83.8|86.65|83.85|86.65|83.85|86.6|83.8|0
1650322680000|2022-04-18 22:58:00|86.6|83.8|86.65|83.85|86.65|83.85|86.55|83.75|0
1650322700000|2022-04-18 22:58:20|86.6|83.8|86.65|83.85|86.65|83.85|86.6|83.8|0
1650322720000|2022-04-18 22:58:40|86.6|83.8|86.55|83.75|86.6|83.8|86.55|83.75|0
1650322740000|2022-04-18 22:59:00|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650322760000|2022-04-18 22:59:20|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650322800000|2022-04-18 23:00:00|86.45|83.65|86.55|83.75|86.55|83.75|86.45|83.65|0
1650322840000|2022-04-18 23:00:40|86.75|83.95|86.75|83.95|86.75|83.95|86.65|83.85|0
1650322850000|2022-04-18 23:00:50|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650322890000|2022-04-18 23:01:30|86.75|83.95|86.74|83.94|86.75|83.95|86.74|83.94|0
1650322910000|2022-04-18 23:01:50|86.84|84.04|86.74|83.94|86.84|84.04|86.74|83.94|0
1650322920000|2022-04-18 23:02:00|86.79|83.99|86.84|84.04|86.84|84.04|86.79|83.99|0
1650322930000|2022-04-18 23:02:10|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650322940000|2022-04-18 23:02:20|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1650322960000|2022-04-18 23:02:40|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1650322980000|2022-04-18 23:03:00|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1650323040000|2022-04-18 23:04:00|87.18|84.38|87.24|84.44|87.24|84.44|87.18|84.38|0
1650323060000|2022-04-18 23:04:20|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1650323070000|2022-04-18 23:04:30|87.28|84.48|87.14|84.34|87.28|84.48|87.14|84.34|0
1650323110000|2022-04-18 23:05:10|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1650323150000|2022-04-18 23:05:50|87.14|84.34|87.14|84.34|87.14|84.34|87.14|84.34|0
1650323170000|2022-04-18 23:06:10|87.04|84.24|87.04|84.24|87.04|84.24|87.04|84.24|0
1650323220000|2022-04-18 23:07:00|86.94|84.14|86.99|84.19|87.04|84.24|86.94|84.14|0
1650323230000|2022-04-18 23:07:10|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650323240000|2022-04-18 23:07:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650323250000|2022-04-18 23:07:30|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650323280000|2022-04-18 23:08:00|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650323300000|2022-04-18 23:08:20|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1650323320000|2022-04-18 23:08:40|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1650323370000|2022-04-18 23:09:30|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1650323390000|2022-04-18 23:09:50|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1650323460000|2022-04-18 23:11:00|86.74|83.94|86.74|83.94|86.74|83.94|86.74|83.94|0
1650323480000|2022-04-18 23:11:20|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1650323510000|2022-04-18 23:11:50|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650323540000|2022-04-18 23:12:20|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650323550000|2022-04-18 23:12:30|86.39|83.59|86.44|83.64|86.44|83.64|86.34|83.54|0
1650323560000|2022-04-18 23:12:40|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650323570000|2022-04-18 23:12:50|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650323580000|2022-04-18 23:13:00|86.34|83.54|86.39|83.59|86.39|83.59|86.34|83.54|0
1650323590000|2022-04-18 23:13:10|86.44|83.64|86.49|83.69|86.49|83.69|86.44|83.64|0
1650323600000|2022-04-18 23:13:20|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650323610000|2022-04-18 23:13:30|86.49|83.69|86.44|83.64|86.54|83.74|86.44|83.64|0
1650323640000|2022-04-18 23:14:00|86.49|83.69|86.54|83.74|86.54|83.74|86.49|83.69|0
1650323650000|2022-04-18 23:14:10|86.49|83.69|86.44|83.64|86.54|83.74|86.44|83.64|0
1650323660000|2022-04-18 23:14:20|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1650323680000|2022-04-18 23:14:40|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650323710000|2022-04-18 23:15:10|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1650323720000|2022-04-18 23:15:20|86.34|83.54|86.34|83.54|86.34|83.54|86.34|83.54|0
1650323730000|2022-04-18 23:15:30|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650323760000|2022-04-18 23:16:00|86.49|83.69|86.49|83.69|86.49|83.69|86.49|83.69|0
1650323770000|2022-04-18 23:16:10|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1650323830000|2022-04-18 23:17:10|86.64|83.84|86.73|83.93|86.73|83.93|86.64|83.84|0
1650323840000|2022-04-18 23:17:20|86.78|83.98|86.83|84.03|86.83|84.03|86.73|83.93|0
1650323850000|2022-04-18 23:17:30|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1650323860000|2022-04-18 23:17:40|86.88|84.08|86.83|84.03|86.88|84.08|86.83|84.03|0
1650323880000|2022-04-18 23:18:00|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1650323890000|2022-04-18 23:18:10|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1650323900000|2022-04-18 23:18:20|86.49|83.69|86.49|83.69|86.49|83.69|86.44|83.64|0
1650323910000|2022-04-18 23:18:30|86.48|83.68|86.54|83.74|86.54|83.74|86.48|83.68|0
1650323930000|2022-04-18 23:18:50|86.48|83.68|86.54|83.74|86.54|83.74|86.44|83.64|0
1650323940000|2022-04-18 23:19:00|86.63|83.83|86.58|83.78|86.63|83.83|86.58|83.78|0
1650323950000|2022-04-18 23:19:10|86.54|83.74|86.58|83.78|86.58|83.78|86.54|83.74|0
1650323960000|2022-04-18 23:19:20|86.54|83.74|86.54|83.74|86.54|83.74|86.54|83.74|0
1650323970000|2022-04-18 23:19:30|86.48|83.68|86.54|83.74|86.54|83.74|86.44|83.64|0
1650323990000|2022-04-18 23:19:50|86.44|83.64|86.44|83.64|86.44|83.64|86.44|83.64|0
1650324010000|2022-04-18 23:20:10|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1650324050000|2022-04-18 23:20:50|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1650324190000|2022-04-18 23:23:10|86.68|83.88|86.68|83.88|86.68|83.88|86.68|83.88|0
1650324200000|2022-04-18 23:23:20|86.73|83.93|86.73|83.93|86.73|83.93|86.73|83.93|0
1650324210000|2022-04-18 23:23:30|86.63|83.83|86.63|83.83|86.63|83.83|86.63|83.83|0
1650324220000|2022-04-18 23:23:40|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1650324270000|2022-04-18 23:24:30|86.24|83.44|86.38|83.58|86.38|83.58|86.24|83.44|0
1650324280000|2022-04-18 23:24:40|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1650324350000|2022-04-18 23:25:50|86.38|83.58|86.43|83.63|86.43|83.63|86.33|83.53|0
1650324360000|2022-04-18 23:26:00|86.38|83.58|86.33|83.53|86.38|83.58|86.33|83.53|0
1650324370000|2022-04-18 23:26:10|86.43|83.63|86.43|83.63|86.43|83.63|86.43|83.63|0
1650324380000|2022-04-18 23:26:20|86.38|83.58|86.14|83.34|86.38|83.58|86.14|83.34|0
1650324550000|2022-04-18 23:29:10|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650324560000|2022-04-18 23:29:20|86.14|83.34|86.04|83.24|86.14|83.34|86.04|83.24|0
1650324590000|2022-04-18 23:29:50|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650324600000|2022-04-18 23:30:00|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1650324640000|2022-04-18 23:30:40|85.94|83.14|85.74|82.94|85.94|83.14|85.74|82.94|0
1650324650000|2022-04-18 23:30:50|85.84|83.04|85.74|82.94|85.84|83.04|85.74|82.94|0
1650324680000|2022-04-18 23:31:20|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1650324690000|2022-04-18 23:31:30|85.79|82.99|85.79|82.99|85.84|83.04|85.79|82.99|0
1650324700000|2022-04-18 23:31:40|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650324710000|2022-04-18 23:31:50|85.84|83.04|85.74|82.94|85.84|83.04|85.74|82.94|0
1650324750000|2022-04-18 23:32:30|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1650324770000|2022-04-18 23:32:50|85.74|82.94|85.89|83.09|85.89|83.09|85.74|82.94|0
1650324780000|2022-04-18 23:33:00|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650324790000|2022-04-18 23:33:10|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1650324800000|2022-04-18 23:33:20|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650324810000|2022-04-18 23:33:30|85.89|83.09|85.94|83.14|85.94|83.14|85.89|83.09|0
1650324850000|2022-04-18 23:34:10|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650324860000|2022-04-18 23:34:20|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650324880000|2022-04-18 23:34:40|86.03|83.23|85.94|83.14|86.03|83.23|85.94|83.14|0
1650324890000|2022-04-18 23:34:50|85.98|83.18|86.03|83.23|86.03|83.23|85.98|83.18|0
1650324900000|2022-04-18 23:35:00|86.13|83.33|86.13|83.33|86.13|83.33|86.13|83.33|0
1650324910000|2022-04-18 23:35:10|86.08|83.28|86.03|83.23|86.08|83.28|86.03|83.23|0
1650324920000|2022-04-18 23:35:20|85.94|83.14|85.84|83.04|85.94|83.14|85.84|83.04|0
1650324950000|2022-04-18 23:35:50|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650325020000|2022-04-18 23:37:00|85.79|82.99|85.74|82.94|85.79|82.99|85.74|82.94|0
1650325070000|2022-04-18 23:37:50|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650325080000|2022-04-18 23:38:00|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650325110000|2022-04-18 23:38:30|85.84|83.04|85.84|83.04|85.84|83.04|85.84|83.04|0
1650325140000|2022-04-18 23:39:00|85.93|83.13|85.93|83.13|85.93|83.13|85.93|83.13|0
1650325200000|2022-04-18 23:40:00|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1650325210000|2022-04-18 23:40:10|86.13|83.33|86.13|83.33|86.13|83.33|86.13|83.33|0
1650325430000|2022-04-18 23:43:50|86.22|83.42|86.22|83.42|86.22|83.42|86.22|83.42|0
1650325560000|2022-04-18 23:46:00|86.42|83.62|86.42|83.62|86.42|83.62|86.42|83.62|0
1650325580000|2022-04-18 23:46:20|86.71|83.91|86.81|84.01|86.81|84.01|86.71|83.91|0
1650325590000|2022-04-18 23:46:30|86.71|83.91|86.91|84.11|86.91|84.11|86.71|83.91|0
1650325600000|2022-04-18 23:46:40|87.01|84.21|87.01|84.21|87.01|84.21|87.01|84.21|0
1650325610000|2022-04-18 23:46:50|87.06|84.26|87.11|84.31|87.11|84.31|87.06|84.26|0
1650325620000|2022-04-18 23:47:00|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650325630000|2022-04-18 23:47:10|87.4|84.6|87.4|84.6|87.4|84.6|87.4|84.6|0
1650325640000|2022-04-18 23:47:20|87.3|84.5|87.21|84.41|87.3|84.5|87.21|84.41|0
1650325650000|2022-04-18 23:47:30|87.11|84.31|87.25|84.45|87.3|84.5|87.01|84.21|0
1650325660000|2022-04-18 23:47:40|87.3|84.5|87.4|84.6|87.4|84.6|87.3|84.5|0
1650325670000|2022-04-18 23:47:50|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1650325680000|2022-04-18 23:48:00|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1650325690000|2022-04-18 23:48:10|87.5|84.7|87.5|84.7|87.5|84.7|87.5|84.7|0
1650325700000|2022-04-18 23:48:20|87.6|84.8|87.6|84.8|87.6|84.8|87.6|84.8|0
1650325710000|2022-04-18 23:48:30|88.1|85.3|88.8|86|88.8|86|88.1|85.3|0
1650325720000|2022-04-18 23:48:40|88.94|86.14|88.4|85.6|88.94|86.14|88.4|85.6|0
1650325730000|2022-04-18 23:48:50|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1650325740000|2022-04-18 23:49:00|88.34|85.54|88.4|85.6|88.4|85.6|88.34|85.54|0
1650325750000|2022-04-18 23:49:10|88.5|85.7|88.49|85.69|88.5|85.7|88.49|85.69|0
1650325760000|2022-04-18 23:49:20|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1650325770000|2022-04-18 23:49:30|88.44|85.64|88.39|85.59|88.49|85.69|88.39|85.59|0
1650325780000|2022-04-18 23:49:40|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1650325800000|2022-04-18 23:50:00|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1650325810000|2022-04-18 23:50:10|88.49|85.69|88.39|85.59|88.49|85.69|88.39|85.59|0
1650325840000|2022-04-18 23:50:40|88.34|85.54|88.29|85.49|88.34|85.54|88.29|85.49|0
1650325850000|2022-04-18 23:50:50|88.39|85.59|88.39|85.59|88.39|85.59|88.39|85.59|0
1650325860000|2022-04-18 23:51:00|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1650325880000|2022-04-18 23:51:20|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1650325890000|2022-04-18 23:51:30|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1650325900000|2022-04-18 23:51:40|88.19|85.39|88.19|85.39|88.19|85.39|88.19|85.39|0
1650325910000|2022-04-18 23:51:50|88.29|85.49|88.29|85.49|88.29|85.49|88.29|85.49|0
1650325920000|2022-04-18 23:52:00|88.49|85.69|88.69|85.89|88.69|85.89|88.49|85.69|0
1650325930000|2022-04-18 23:52:10|88.59|85.79|88.54|85.74|88.59|85.79|88.54|85.74|0
1650325940000|2022-04-18 23:52:20|88.59|85.79|88.54|85.74|88.59|85.79|88.49|85.69|0
1650325950000|2022-04-18 23:52:30|88.59|85.79|88.59|85.79|88.59|85.79|88.59|85.79|0
1650325960000|2022-04-18 23:52:40|88.69|85.89|88.69|85.89|88.69|85.89|88.69|85.89|0
1650325970000|2022-04-18 23:52:50|88.89|86.09|89.09|86.29|89.09|86.29|88.89|86.09|0
1650325980000|2022-04-18 23:53:00|89.29|86.49|89.39|86.59|89.39|86.59|89.29|86.49|0
1650325990000|2022-04-18 23:53:10|89.7|86.9|89.49|86.69|89.7|86.9|89.49|86.69|0
1650326000000|2022-04-18 23:53:20|89.59|86.79|89.39|86.59|89.59|86.79|89.39|86.59|0
1650326010000|2022-04-18 23:53:30|89.49|86.69|89.59|86.79|89.59|86.79|89.44|86.64|0
1650326020000|2022-04-18 23:53:40|89.49|86.69|90|87.2|90|87.2|89.49|86.69|0
1650326030000|2022-04-18 23:53:50|90.1|87.3|90|87.2|90.1|87.3|90|87.2|0
1650326040000|2022-04-18 23:54:00|90.1|87.3|90.1|87.3|90.1|87.3|90.1|87.3|0
1650326050000|2022-04-18 23:54:10|90|87.2|90.05|87.25|90.1|87.3|90|87.2|0
1650326060000|2022-04-18 23:54:20|90|87.2|89.94|87.14|90|87.2|89.94|87.14|0
1650326070000|2022-04-18 23:54:30|89.9|87.1|90.1|87.3|90.1|87.3|89.9|87.1|0
1650326080000|2022-04-18 23:54:40|90|87.2|90|87.2|90|87.2|90|87.2|0
1650326090000|2022-04-18 23:54:50|89.9|87.1|89.9|87.1|89.9|87.1|89.9|87.1|0
1650326110000|2022-04-18 23:55:10|90|87.2|90.1|87.3|90.1|87.3|90|87.2|0
1650326130000|2022-04-18 23:55:30|90.3|87.5|90.1|87.3|90.3|87.5|90.1|87.3|0
1650326150000|2022-04-18 23:55:50|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1650326160000|2022-04-18 23:56:00|90.3|87.5|90.3|87.5|90.3|87.5|90.3|87.5|0
1650326170000|2022-04-18 23:56:10|90.4|87.6|90.4|87.6|90.4|87.6|90.35|87.55|0
1650326180000|2022-04-18 23:56:20|90.5|87.7|90.3|87.5|90.5|87.7|90.3|87.5|0
1650326190000|2022-04-18 23:56:30|90.2|87.4|90.3|87.5|90.3|87.5|90.2|87.4|0
1650326200000|2022-04-18 23:56:40|90.4|87.6|90.3|87.5|90.4|87.6|90.3|87.5|0
1650326210000|2022-04-18 23:56:50|90.5|87.7|90.4|87.6|90.5|87.7|90.4|87.6|0
1650326220000|2022-04-18 23:57:00|90.3|87.5|90.4|87.6|90.4|87.6|90.3|87.5|0
1650326230000|2022-04-18 23:57:10|90.5|87.7|90.45|87.65|90.5|87.7|90.4|87.6|0
1650326240000|2022-04-18 23:57:20|90.4|87.6|90.4|87.6|90.4|87.6|90.4|87.6|0
1650326250000|2022-04-18 23:57:30|90.3|87.5|90.4|87.6|90.4|87.6|90.3|87.5|0
1650326270000|2022-04-18 23:57:50|90.3|87.5|90.3|87.5|90.3|87.5|90.3|87.5|0
1650326280000|2022-04-18 23:58:00|90.35|87.55|90.2|87.4|90.35|87.55|90.2|87.4|0
1650326290000|2022-04-18 23:58:10|90.3|87.5|90.4|87.6|90.4|87.6|90.3|87.5|0
1650326300000|2022-04-18 23:58:20|90.3|87.5|90.3|87.5|90.3|87.5|90.3|87.5|0
1650326310000|2022-04-18 23:58:30|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1650326320000|2022-04-18 23:58:40|90.09|87.29|90.2|87.4|90.2|87.4|90.09|87.29|0
1650326330000|2022-04-18 23:58:50|90.24|87.44|90.04|87.24|90.24|87.44|90.04|87.24|0
1650326340000|2022-04-18 23:59:00|90.09|87.29|90.09|87.29|90.09|87.29|90.09|87.29|0
1650326350000|2022-04-18 23:59:10|89.99|87.19|89.99|87.19|89.99|87.19|89.99|87.19|0
1650326360000|2022-04-18 23:59:20|90.09|87.29|90.09|87.29|90.09|87.29|90.09|87.29|0
1650326380000|2022-04-18 23:59:40|90.19|87.39|90.19|87.39|90.19|87.39|90.19|87.39|0
1650326390000|2022-04-18 23:59:50|90.3|87.5|90.5|87.7|90.5|87.7|90.3|87.5|0
1650326400000|2022-04-19 00:00:00|90.4|87.6|90.19|87.39|90.4|87.6|90.19|87.39|0
1650326410000|2022-04-19 00:00:10|90.09|87.29|90.19|87.39|90.19|87.39|90.09|87.29|0
1650326420000|2022-04-19 00:00:20|90.09|87.29|90.19|87.39|90.19|87.39|90.09|87.29|0
1650326440000|2022-04-19 00:00:40|90.3|87.5|90.3|87.5|90.3|87.5|90.3|87.5|0
1650326450000|2022-04-19 00:00:50|90.19|87.39|90.24|87.44|90.24|87.44|90.19|87.39|0
1650326460000|2022-04-19 00:01:00|90.19|87.39|90.19|87.39|90.19|87.39|90.19|87.39|0
1650326470000|2022-04-19 00:01:10|90.09|87.29|90.04|87.24|90.19|87.39|90.04|87.24|0
1650326480000|2022-04-19 00:01:20|89.99|87.19|89.89|87.09|89.99|87.19|89.89|87.09|0
1650326490000|2022-04-19 00:01:30|89.94|87.14|89.89|87.09|89.94|87.14|89.89|87.09|0
1650326530000|2022-04-19 00:02:10|89.94|87.14|90.09|87.29|90.09|87.29|89.94|87.14|0
1650326540000|2022-04-19 00:02:20|90.14|87.34|90.29|87.49|90.29|87.49|90.09|87.29|0
1650326550000|2022-04-19 00:02:30|90.19|87.39|90.19|87.39|90.29|87.49|90.09|87.29|0
1650326560000|2022-04-19 00:02:40|90.09|87.29|90.09|87.29|90.09|87.29|90.09|87.29|0
1650326570000|2022-04-19 00:02:50|90.19|87.39|90.09|87.29|90.19|87.39|90.09|87.29|0
1650326580000|2022-04-19 00:03:00|90.04|87.24|89.99|87.19|90.04|87.24|89.99|87.19|0
1650326590000|2022-04-19 00:03:10|90.09|87.29|90.09|87.29|90.09|87.29|90.09|87.29|0
1650326600000|2022-04-19 00:03:20|90.19|87.39|90.29|87.49|90.29|87.49|90.19|87.39|0
1650326610000|2022-04-19 00:03:30|90.19|87.39|90.19|87.39|90.24|87.44|90.19|87.39|0
1650326620000|2022-04-19 00:03:40|90.14|87.34|90.09|87.29|90.14|87.34|90.09|87.29|0
1650326630000|2022-04-19 00:03:50|89.99|87.19|89.89|87.09|89.99|87.19|89.89|87.09|0
1650326650000|2022-04-19 00:04:10|89.59|86.79|89.79|86.99|89.79|86.99|89.59|86.79|0
1650326660000|2022-04-19 00:04:20|89.69|86.89|89.69|86.89|89.69|86.89|89.69|86.89|0
1650326670000|2022-04-19 00:04:30|89.79|86.99|89.74|86.94|89.79|86.99|89.74|86.94|0
1650326680000|2022-04-19 00:04:40|89.69|86.89|89.69|86.89|89.79|86.99|89.69|86.89|0
1650326690000|2022-04-19 00:04:50|89.63|86.83|89.59|86.79|89.63|86.83|89.59|86.79|0
1650326700000|2022-04-19 00:05:00|89.63|86.83|89.69|86.89|89.69|86.89|89.63|86.83|0
1650326720000|2022-04-19 00:05:20|89.59|86.79|89.59|86.79|89.59|86.79|89.59|86.79|0
1650326730000|2022-04-19 00:05:30|89.63|86.83|89.73|86.93|89.73|86.93|89.63|86.83|0
1650326740000|2022-04-19 00:05:40|89.69|86.89|89.69|86.89|89.73|86.93|89.69|86.89|0
1650326750000|2022-04-19 00:05:50|89.59|86.79|89.69|86.89|89.69|86.89|89.59|86.79|0
1650326760000|2022-04-19 00:06:00|89.79|86.99|89.69|86.89|89.79|86.99|89.69|86.89|0
1650326770000|2022-04-19 00:06:10|89.73|86.93|89.79|86.99|89.79|86.99|89.69|86.89|0
1650326780000|2022-04-19 00:06:20|89.69|86.89|89.79|86.99|89.79|86.99|89.69|86.89|0
1650326790000|2022-04-19 00:06:30|89.89|87.09|89.89|87.09|89.99|87.19|89.89|87.09|0
1650326810000|2022-04-19 00:06:50|89.94|87.14|89.89|87.09|89.94|87.14|89.89|87.09|0
1650326820000|2022-04-19 00:07:00|89.79|86.99|89.79|86.99|89.89|87.09|89.79|86.99|0
1650326830000|2022-04-19 00:07:10|89.89|87.09|89.89|87.09|89.89|87.09|89.89|87.09|0
1650326840000|2022-04-19 00:07:20|89.79|86.99|89.79|86.99|89.83|87.03|89.79|86.99|0
1650326850000|2022-04-19 00:07:30|89.83|87.03|89.68|86.88|89.83|87.03|89.68|86.88|0
1650326870000|2022-04-19 00:07:50|89.63|86.83|89.63|86.83|89.63|86.83|89.63|86.83|0
1650326880000|2022-04-19 00:08:00|89.58|86.78|89.68|86.88|89.68|86.88|89.58|86.78|0
1650326890000|2022-04-19 00:08:10|89.79|86.99|89.79|86.99|89.79|86.99|89.79|86.99|0
1650326900000|2022-04-19 00:08:20|89.89|87.09|89.89|87.09|89.89|87.09|89.89|87.09|0
1650326910000|2022-04-19 00:08:30|89.78|86.98|89.89|87.09|89.89|87.09|89.78|86.98|0
1650326920000|2022-04-19 00:08:40|89.99|87.19|90.09|87.29|90.09|87.29|89.99|87.19|0
1650326930000|2022-04-19 00:08:50|89.99|87.19|89.99|87.19|89.99|87.19|89.99|87.19|0
1650326940000|2022-04-19 00:09:00|89.93|87.13|89.48|86.68|89.93|87.13|89.48|86.68|0
1650326950000|2022-04-19 00:09:10|89.58|86.78|89.38|86.58|89.58|86.78|89.38|86.58|0
1650326960000|2022-04-19 00:09:20|89.28|86.48|89.28|86.48|89.28|86.48|89.28|86.48|0
1650326970000|2022-04-19 00:09:30|89.48|86.68|89.38|86.58|89.48|86.68|89.38|86.58|0
1650326980000|2022-04-19 00:09:40|89.48|86.68|89.48|86.68|89.48|86.68|89.48|86.68|0
1650326990000|2022-04-19 00:09:50|89.53|86.73|89.58|86.78|89.58|86.78|89.48|86.68|0
1650327000000|2022-04-19 00:10:00|89.48|86.68|89.48|86.68|89.48|86.68|89.48|86.68|0
1650327010000|2022-04-19 00:10:10|89.58|86.78|89.48|86.68|89.58|86.78|89.48|86.68|0
1650327020000|2022-04-19 00:10:20|89.38|86.58|89.38|86.58|89.48|86.68|89.38|86.58|0
1650327030000|2022-04-19 00:10:30|89.43|86.63|89.48|86.68|89.48|86.68|89.43|86.63|0
1650327050000|2022-04-19 00:10:50|89.53|86.73|89.48|86.68|89.53|86.73|89.48|86.68|0
1650327060000|2022-04-19 00:11:00|89.58|86.78|89.68|86.88|89.68|86.88|89.58|86.78|0
1650327070000|2022-04-19 00:11:10|89.78|86.98|89.78|86.98|89.78|86.98|89.78|86.98|0
1650327080000|2022-04-19 00:11:20|89.83|87.03|89.83|87.03|89.83|87.03|89.83|87.03|0
1650327090000|2022-04-19 00:11:30|89.88|87.08|89.98|87.18|89.98|87.18|89.88|87.08|0
1650327100000|2022-04-19 00:11:40|90.09|87.29|89.98|87.18|90.09|87.29|89.98|87.18|0
1650327120000|2022-04-19 00:12:00|89.88|87.08|89.93|87.13|89.98|87.18|89.88|87.08|0
1650327130000|2022-04-19 00:12:10|89.88|87.08|89.98|87.18|89.98|87.18|89.88|87.08|0
1650327140000|2022-04-19 00:12:20|90.08|87.28|89.88|87.08|90.08|87.28|89.88|87.08|0
1650327150000|2022-04-19 00:12:30|89.98|87.18|89.88|87.08|89.98|87.18|89.88|87.08|0
1650327160000|2022-04-19 00:12:40|89.98|87.18|89.98|87.18|89.98|87.18|89.98|87.18|0
1650327170000|2022-04-19 00:12:50|90.08|87.28|89.98|87.18|90.08|87.28|89.98|87.18|0
1650327180000|2022-04-19 00:13:00|90.03|87.23|90.19|87.39|90.19|87.39|90.03|87.23|0
1650327190000|2022-04-19 00:13:10|90.13|87.33|90.08|87.28|90.13|87.33|90.08|87.28|0
1650327200000|2022-04-19 00:13:20|89.98|87.18|90.03|87.23|90.03|87.23|89.98|87.18|0
1650327210000|2022-04-19 00:13:30|89.93|87.13|89.88|87.08|89.93|87.13|89.88|87.08|0
1650327230000|2022-04-19 00:13:50|89.68|86.88|89.68|86.88|89.68|86.88|89.68|86.88|0
1650327240000|2022-04-19 00:14:00|89.58|86.78|89.78|86.98|89.78|86.98|89.58|86.78|0
1650327250000|2022-04-19 00:14:10|89.73|86.93|89.78|86.98|89.78|86.98|89.73|86.93|0
1650327260000|2022-04-19 00:14:20|89.83|87.03|89.78|86.98|89.83|87.03|89.78|86.98|0
1650327270000|2022-04-19 00:14:30|89.68|86.88|89.73|86.93|89.73|86.93|89.68|86.88|0
1650327280000|2022-04-19 00:14:40|89.68|86.88|89.78|86.98|89.78|86.98|89.68|86.88|0
1650327290000|2022-04-19 00:14:50|89.83|87.03|89.88|87.08|89.88|87.08|89.83|87.03|0
1650327300000|2022-04-19 00:15:00|89.83|87.03|89.78|86.98|89.88|87.08|89.78|86.98|0
1650327310000|2022-04-19 00:15:10|89.68|86.88|89.58|86.78|89.68|86.88|89.58|86.78|0
1650327320000|2022-04-19 00:15:20|89.68|86.88|89.58|86.78|89.68|86.88|89.58|86.78|0
1650327330000|2022-04-19 00:15:30|89.68|86.88|89.78|86.98|89.78|86.98|89.68|86.88|0
1650327340000|2022-04-19 00:15:40|89.88|87.08|89.88|87.08|89.88|87.08|89.88|87.08|0
1650327350000|2022-04-19 00:15:50|89.78|86.98|89.58|86.78|89.78|86.98|89.58|86.78|0
1650327360000|2022-04-19 00:16:00|89.48|86.68|89.58|86.78|89.58|86.78|89.48|86.68|0
1650327370000|2022-04-19 00:16:10|89.48|86.68|89.58|86.78|89.58|86.78|89.48|86.68|0
1650327380000|2022-04-19 00:16:20|89.53|86.73|89.48|86.68|89.53|86.73|89.48|86.68|0
1650327390000|2022-04-19 00:16:30|89.38|86.58|89.38|86.58|89.42|86.62|89.38|86.58|0
1650327400000|2022-04-19 00:16:40|89.08|86.28|89.08|86.28|89.08|86.28|89.08|86.28|0
1650327410000|2022-04-19 00:16:50|88.98|86.18|88.87|86.07|88.98|86.18|88.87|86.07|0
1650327420000|2022-04-19 00:17:00|88.77|85.97|88.77|85.97|88.77|85.97|88.67|85.87|0
1650327450000|2022-04-19 00:17:30|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1650327470000|2022-04-19 00:17:50|88.92|86.12|88.87|86.07|88.92|86.12|88.87|86.07|0
1650327480000|2022-04-19 00:18:00|88.72|85.92|88.77|85.97|88.87|86.07|88.72|85.92|0
1650327490000|2022-04-19 00:18:10|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1650327500000|2022-04-19 00:18:20|88.97|86.17|89.07|86.27|89.07|86.27|88.97|86.17|0
1650327520000|2022-04-19 00:18:40|89.02|86.22|89.17|86.37|89.17|86.37|89.02|86.22|0
1650327550000|2022-04-19 00:19:10|89.22|86.42|89.17|86.37|89.22|86.42|89.17|86.37|0
1650327560000|2022-04-19 00:19:20|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650327570000|2022-04-19 00:19:30|89.02|86.22|89.02|86.22|89.02|86.22|88.97|86.17|0
1650327580000|2022-04-19 00:19:40|89.07|86.27|89.07|86.27|89.07|86.27|89.07|86.27|0
1650327590000|2022-04-19 00:19:50|89.02|86.22|89.07|86.27|89.07|86.27|89.02|86.22|0
1650327600000|2022-04-19 00:20:00|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327610000|2022-04-19 00:20:10|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327630000|2022-04-19 00:20:30|89.12|86.32|88.97|86.17|89.12|86.32|88.97|86.17|0
1650327640000|2022-04-19 00:20:40|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1650327660000|2022-04-19 00:21:00|88.77|85.97|88.82|86.02|88.82|86.02|88.77|85.97|0
1650327670000|2022-04-19 00:21:10|88.77|85.97|88.77|85.97|88.77|85.97|88.77|85.97|0
1650327680000|2022-04-19 00:21:20|88.87|86.07|88.97|86.17|88.97|86.17|88.87|86.07|0
1650327690000|2022-04-19 00:21:30|89.07|86.27|89.07|86.27|89.07|86.27|89.07|86.27|0
1650327700000|2022-04-19 00:21:40|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327710000|2022-04-19 00:21:50|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327720000|2022-04-19 00:22:00|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650327730000|2022-04-19 00:22:10|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1650327740000|2022-04-19 00:22:20|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650327750000|2022-04-19 00:22:30|89.07|86.27|89.07|86.27|89.07|86.27|89.07|86.27|0
1650327770000|2022-04-19 00:22:50|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327780000|2022-04-19 00:23:00|89.17|86.37|89.07|86.27|89.17|86.37|89.07|86.27|0
1650327790000|2022-04-19 00:23:10|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650327810000|2022-04-19 00:23:30|89.07|86.27|89.07|86.27|89.07|86.27|89.07|86.27|0
1650327830000|2022-04-19 00:23:50|89.17|86.37|89.12|86.32|89.17|86.37|89.07|86.27|0
1650327840000|2022-04-19 00:24:00|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1650327850000|2022-04-19 00:24:10|89.02|86.22|88.97|86.17|89.07|86.27|88.97|86.17|0
1650327860000|2022-04-19 00:24:20|89.07|86.27|89.07|86.27|89.07|86.27|88.97|86.17|0
1650327880000|2022-04-19 00:24:40|88.97|86.17|89.07|86.27|89.07|86.27|88.97|86.17|0
1650327890000|2022-04-19 00:24:50|88.97|86.17|89.07|86.27|89.07|86.27|88.97|86.17|0
1650327900000|2022-04-19 00:25:00|89.02|86.22|89.07|86.27|89.17|86.37|89.02|86.22|0
1650327910000|2022-04-19 00:25:10|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1650327920000|2022-04-19 00:25:20|89.07|86.27|89.17|86.37|89.17|86.37|89.07|86.27|0
1650327930000|2022-04-19 00:25:30|89.27|86.47|89.27|86.47|89.27|86.47|89.27|86.47|0
1650327950000|2022-04-19 00:25:50|89.17|86.37|89.17|86.37|89.17|86.37|89.17|86.37|0
1650327960000|2022-04-19 00:26:00|89.27|86.47|89.17|86.37|89.27|86.47|89.17|86.37|0
1650327970000|2022-04-19 00:26:10|89.07|86.27|89.17|86.37|89.17|86.37|89.07|86.27|0
1650327980000|2022-04-19 00:26:20|89.27|86.47|89.27|86.47|89.27|86.47|89.27|86.47|0
1650327990000|2022-04-19 00:26:30|89.17|86.37|89.17|86.37|89.17|86.37|89.12|86.32|0
1650328000000|2022-04-19 00:26:40|89.12|86.32|89.17|86.37|89.17|86.37|89.12|86.32|0
1650328020000|2022-04-19 00:27:00|89.22|86.42|89.22|86.42|89.22|86.42|89.17|86.37|0
1650328030000|2022-04-19 00:27:10|89.17|86.37|89.27|86.47|89.27|86.47|89.17|86.37|0
1650328040000|2022-04-19 00:27:20|89.22|86.42|89.27|86.47|89.27|86.47|89.22|86.42|0
1650328050000|2022-04-19 00:27:30|89.17|86.37|89.17|86.37|89.22|86.42|89.17|86.37|0
1650328070000|2022-04-19 00:27:50|89.07|86.27|89.07|86.27|89.12|86.32|89.07|86.27|0
1650328080000|2022-04-19 00:28:00|89.12|86.32|89.07|86.27|89.12|86.32|89.07|86.27|0
1650328090000|2022-04-19 00:28:10|89.17|86.37|89.12|86.32|89.17|86.37|89.07|86.27|0
1650328100000|2022-04-19 00:28:20|88.97|86.17|88.87|86.07|88.97|86.17|88.87|86.07|0
1650328110000|2022-04-19 00:28:30|88.77|85.97|88.87|86.07|88.87|86.07|88.77|85.97|0
1650328120000|2022-04-19 00:28:40|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650328140000|2022-04-19 00:29:00|88.87|86.07|88.87|86.07|88.87|86.07|88.87|86.07|0
1650328150000|2022-04-19 00:29:10|88.91|86.11|88.97|86.17|88.97|86.17|88.91|86.11|0
1650328170000|2022-04-19 00:29:30|88.87|86.07|88.91|86.11|88.97|86.17|88.87|86.07|0
1650328180000|2022-04-19 00:29:40|88.97|86.17|88.97|86.17|88.97|86.17|88.87|86.07|0
1650328190000|2022-04-19 00:29:50|89.07|86.27|88.97|86.17|89.07|86.27|88.97|86.17|0
1650328210000|2022-04-19 00:30:10|89.01|86.21|89.07|86.27|89.17|86.37|89.01|86.21|0
1650328220000|2022-04-19 00:30:20|89.11|86.31|88.97|86.17|89.11|86.31|88.97|86.17|0
1650328230000|2022-04-19 00:30:30|89.07|86.27|89.07|86.27|89.07|86.27|88.97|86.17|0
1650328240000|2022-04-19 00:30:40|88.97|86.17|88.97|86.17|88.97|86.17|88.97|86.17|0
1650328250000|2022-04-19 00:30:50|88.96|86.16|88.96|86.16|88.96|86.16|88.96|86.16|0
1650328260000|2022-04-19 00:31:00|88.86|86.06|88.66|85.86|88.86|86.06|88.66|85.86|0
1650328270000|2022-04-19 00:31:10|88.76|85.96|88.66|85.86|88.76|85.96|88.66|85.86|0
1650328280000|2022-04-19 00:31:20|88.56|85.76|88.66|85.86|88.66|85.86|88.46|85.66|0
1650328290000|2022-04-19 00:31:30|88.56|85.76|88.66|85.86|88.66|85.86|88.56|85.76|0
1650328300000|2022-04-19 00:31:40|88.76|85.96|88.86|86.06|88.86|86.06|88.76|85.96|0
1650328310000|2022-04-19 00:31:50|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328320000|2022-04-19 00:32:00|88.81|86.01|88.86|86.06|88.86|86.06|88.76|85.96|0
1650328330000|2022-04-19 00:32:10|88.76|85.96|88.86|86.06|88.86|86.06|88.76|85.96|0
1650328340000|2022-04-19 00:32:20|88.81|86.01|88.86|86.06|88.86|86.06|88.81|86.01|0
1650328350000|2022-04-19 00:32:30|88.96|86.16|88.96|86.16|89.06|86.26|88.96|86.16|0
1650328360000|2022-04-19 00:32:40|89.06|86.26|88.96|86.16|89.06|86.26|88.96|86.16|0
1650328370000|2022-04-19 00:32:50|88.86|86.06|88.91|86.11|88.91|86.11|88.86|86.06|0
1650328380000|2022-04-19 00:33:00|88.96|86.16|88.86|86.06|88.96|86.16|88.86|86.06|0
1650328390000|2022-04-19 00:33:10|88.91|86.11|88.96|86.16|88.96|86.16|88.91|86.11|0
1650328400000|2022-04-19 00:33:20|88.91|86.11|88.91|86.11|88.91|86.11|88.91|86.11|0
1650328410000|2022-04-19 00:33:30|88.96|86.16|88.96|86.16|88.96|86.16|88.91|86.11|0
1650328420000|2022-04-19 00:33:40|88.86|86.06|88.86|86.06|88.86|86.06|88.76|85.96|0
1650328430000|2022-04-19 00:33:50|88.96|86.16|88.86|86.06|88.96|86.16|88.86|86.06|0
1650328440000|2022-04-19 00:34:00|88.81|86.01|88.86|86.06|88.86|86.06|88.81|86.01|0
1650328450000|2022-04-19 00:34:10|88.96|86.16|88.86|86.06|88.96|86.16|88.86|86.06|0
1650328460000|2022-04-19 00:34:20|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328470000|2022-04-19 00:34:30|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1650328480000|2022-04-19 00:34:40|88.96|86.16|88.86|86.06|88.96|86.16|88.86|86.06|0
1650328490000|2022-04-19 00:34:50|88.91|86.11|88.86|86.06|88.91|86.11|88.86|86.06|0
1650328500000|2022-04-19 00:35:00|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328510000|2022-04-19 00:35:10|88.86|86.06|88.76|85.96|88.86|86.06|88.76|85.96|0
1650328520000|2022-04-19 00:35:20|88.86|86.06|88.76|85.96|88.86|86.06|88.76|85.96|0
1650328530000|2022-04-19 00:35:30|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1650328540000|2022-04-19 00:35:40|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328570000|2022-04-19 00:36:10|88.66|85.86|88.66|85.86|88.71|85.91|88.66|85.86|0
1650328580000|2022-04-19 00:36:20|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328590000|2022-04-19 00:36:30|88.86|86.06|88.76|85.96|88.86|86.06|88.76|85.96|0
1650328600000|2022-04-19 00:36:40|88.81|86.01|88.76|85.96|88.81|86.01|88.76|85.96|0
1650328610000|2022-04-19 00:36:50|88.86|86.06|88.76|85.96|88.86|86.06|88.76|85.96|0
1650328660000|2022-04-19 00:37:40|88.86|86.06|88.86|86.06|88.86|86.06|88.86|86.06|0
1650328670000|2022-04-19 00:37:50|88.81|86.01|88.76|85.96|88.81|86.01|88.76|85.96|0
1650328680000|2022-04-19 00:38:00|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1650328690000|2022-04-19 00:38:10|88.56|85.76|88.66|85.86|88.66|85.86|88.56|85.76|0
1650328700000|2022-04-19 00:38:20|88.56|85.76|88.66|85.86|88.76|85.96|88.56|85.76|0
1650328710000|2022-04-19 00:38:30|88.71|85.91|88.66|85.86|88.71|85.91|88.66|85.86|0
1650328740000|2022-04-19 00:39:00|88.76|85.96|88.76|85.96|88.76|85.96|88.76|85.96|0
1650328760000|2022-04-19 00:39:20|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1650328770000|2022-04-19 00:39:30|88.66|85.86|88.66|85.86|88.66|85.86|88.61|85.81|0
1650328780000|2022-04-19 00:39:40|88.61|85.81|88.56|85.76|88.61|85.81|88.56|85.76|0
1650328800000|2022-04-19 00:40:00|88.61|85.81|88.36|85.56|88.61|85.81|88.36|85.56|0
1650328810000|2022-04-19 00:40:10|88.31|85.51|88.46|85.66|88.46|85.66|88.26|85.46|0
1650328820000|2022-04-19 00:40:20|88.41|85.61|88.46|85.66|88.46|85.66|88.36|85.56|0
1650328830000|2022-04-19 00:40:30|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1650328840000|2022-04-19 00:40:40|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1650328860000|2022-04-19 00:41:00|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1650328870000|2022-04-19 00:41:10|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1650328890000|2022-04-19 00:41:30|88.41|85.61|88.36|85.56|88.41|85.61|88.36|85.56|0
1650328900000|2022-04-19 00:41:40|88.26|85.46|88.26|85.46|88.26|85.46|88.26|85.46|0
1650328910000|2022-04-19 00:41:50|88.16|85.36|88.16|85.36|88.16|85.36|88.16|85.36|0
1650328920000|2022-04-19 00:42:00|88.06|85.26|88.06|85.26|88.06|85.26|88.06|85.26|0
1650328930000|2022-04-19 00:42:10|87.96|85.16|88.06|85.26|88.06|85.26|87.96|85.16|0
1650328940000|2022-04-19 00:42:20|87.96|85.16|88.06|85.26|88.06|85.26|87.96|85.16|0
1650328950000|2022-04-19 00:42:30|87.96|85.16|88.06|85.26|88.06|85.26|87.96|85.16|0
1650328960000|2022-04-19 00:42:40|87.96|85.16|87.96|85.16|87.96|85.16|87.96|85.16|0
1650328970000|2022-04-19 00:42:50|88.01|85.21|87.96|85.16|88.01|85.21|87.96|85.16|0
1650328980000|2022-04-19 00:43:00|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1650328990000|2022-04-19 00:43:10|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1650329000000|2022-04-19 00:43:20|87.56|84.76|87.56|84.76|87.56|84.76|87.56|84.76|0
1650329020000|2022-04-19 00:43:40|87.66|84.86|87.56|84.76|87.66|84.86|87.56|84.76|0
1650329030000|2022-04-19 00:43:50|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1650329040000|2022-04-19 00:44:00|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1650329050000|2022-04-19 00:44:10|87.41|84.61|87.46|84.66|87.46|84.66|87.36|84.56|0
1650329060000|2022-04-19 00:44:20|87.36|84.56|87.26|84.46|87.36|84.56|87.26|84.46|0
1650329090000|2022-04-19 00:44:50|87.36|84.56|87.26|84.46|87.36|84.56|87.26|84.46|0
1650329100000|2022-04-19 00:45:00|87.16|84.36|87.16|84.36|87.16|84.36|87.16|84.36|0
1650329110000|2022-04-19 00:45:10|87.07|84.27|87.16|84.36|87.16|84.36|87.07|84.27|0
1650329120000|2022-04-19 00:45:20|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1650329130000|2022-04-19 00:45:30|87.16|84.36|87.16|84.36|87.21|84.41|87.16|84.36|0
1650329140000|2022-04-19 00:45:40|87.06|84.26|87.11|84.31|87.11|84.31|87.06|84.26|0
1650329150000|2022-04-19 00:45:50|87.06|84.26|87.06|84.26|87.06|84.26|87.06|84.26|0
1650329180000|2022-04-19 00:46:20|86.97|84.17|86.77|83.97|86.97|84.17|86.77|83.97|0
1650329200000|2022-04-19 00:46:40|86.87|84.07|86.87|84.07|86.87|84.07|86.87|84.07|0
1650329210000|2022-04-19 00:46:50|86.97|84.17|86.87|84.07|86.97|84.17|86.87|84.07|0
1650329220000|2022-04-19 00:47:00|86.77|83.97|86.77|83.97|86.77|83.97|86.77|83.97|0
1650329230000|2022-04-19 00:47:10|86.87|84.07|86.77|83.97|86.87|84.07|86.77|83.97|0
1650329250000|2022-04-19 00:47:30|86.67|83.87|86.37|83.57|86.67|83.87|86.37|83.57|0
1650329270000|2022-04-19 00:47:50|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1650329300000|2022-04-19 00:48:20|86.18|83.38|85.98|83.18|86.18|83.38|85.98|83.18|0
1650329310000|2022-04-19 00:48:30|85.88|83.08|85.69|82.89|85.88|83.08|85.69|82.89|0
1650329320000|2022-04-19 00:48:40|85.59|82.79|85.49|82.69|85.79|82.99|85.3|82.5|0
1650329330000|2022-04-19 00:48:50|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650329340000|2022-04-19 00:49:00|85.39|82.59|85.2|82.4|85.39|82.59|85.2|82.4|0
1650329350000|2022-04-19 00:49:10|84.71|81.91|84.62|81.82|84.71|81.91|84.62|81.82|0
1650329360000|2022-04-19 00:49:20|84.71|81.91|84.81|82.01|84.81|82.01|84.71|81.91|0
1650329370000|2022-04-19 00:49:30|84.86|82.06|84.91|82.11|84.91|82.11|84.81|82.01|0
1650329380000|2022-04-19 00:49:40|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1650329390000|2022-04-19 00:49:50|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1650329400000|2022-04-19 00:50:00|84.76|81.96|84.71|81.91|84.81|82.01|84.71|81.91|0
1650329410000|2022-04-19 00:50:10|84.76|81.96|84.04|81.24|84.76|81.96|84.04|81.24|0
1650329420000|2022-04-19 00:50:20|83.84|81.04|83.94|81.14|83.94|81.14|83.75|80.95|0
1650329430000|2022-04-19 00:50:30|83.99|81.19|84.04|81.24|84.04|81.24|83.94|81.14|0
1650329440000|2022-04-19 00:50:40|83.94|81.14|84.04|81.24|84.04|81.24|83.94|81.14|0
1650329450000|2022-04-19 00:50:50|83.99|81.19|84.04|81.24|84.04|81.24|83.99|81.19|0
1650329460000|2022-04-19 00:51:00|83.94|81.14|84.04|81.24|84.04|81.24|83.94|81.14|0
1650329470000|2022-04-19 00:51:10|84.13|81.33|84.23|81.43|84.23|81.43|84.13|81.33|0
1650329480000|2022-04-19 00:51:20|84.33|81.53|84.62|81.82|84.62|81.82|84.33|81.53|0
1650329490000|2022-04-19 00:51:30|84.57|81.77|84.62|81.82|84.62|81.82|84.52|81.72|0
1650329510000|2022-04-19 00:51:50|84.52|81.72|84.52|81.72|84.62|81.82|84.52|81.72|0
1650329520000|2022-04-19 00:52:00|84.62|81.82|84.57|81.77|84.62|81.82|84.57|81.77|0
1650329530000|2022-04-19 00:52:10|84.62|81.82|84.81|82.01|84.81|82.01|84.62|81.82|0
1650329540000|2022-04-19 00:52:20|84.91|82.11|85|82.2|85|82.2|84.91|82.11|0
1650329550000|2022-04-19 00:52:30|84.91|82.11|84.81|82.01|84.91|82.11|84.81|82.01|0
1650329560000|2022-04-19 00:52:40|84.71|81.91|84.71|81.91|84.76|81.96|84.71|81.91|0
1650329570000|2022-04-19 00:52:50|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1650329580000|2022-04-19 00:53:00|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1650329590000|2022-04-19 00:53:10|84.86|82.06|84.81|82.01|84.86|82.06|84.81|82.01|0
1650329600000|2022-04-19 00:53:20|84.71|81.91|84.81|82.01|84.81|82.01|84.71|81.91|0
1650329610000|2022-04-19 00:53:30|84.76|81.96|84.61|81.81|84.76|81.96|84.61|81.81|0
1650329620000|2022-04-19 00:53:40|84.52|81.72|84.13|81.33|84.52|81.72|84.13|81.33|0
1650329630000|2022-04-19 00:53:50|84.23|81.43|84.18|81.38|84.23|81.43|84.18|81.38|0
1650329640000|2022-04-19 00:54:00|84.23|81.43|84.32|81.52|84.32|81.52|84.23|81.43|0
1650329650000|2022-04-19 00:54:10|84.42|81.62|84.52|81.72|84.52|81.72|84.42|81.62|0
1650329660000|2022-04-19 00:54:20|84.61|81.81|84.61|81.81|84.61|81.81|84.61|81.81|0
1650329670000|2022-04-19 00:54:30|84.52|81.72|84.52|81.72|84.52|81.72|84.42|81.62|0
1650329680000|2022-04-19 00:54:40|84.71|81.91|84.61|81.81|84.71|81.91|84.61|81.81|0
1650329690000|2022-04-19 00:54:50|84.71|81.91|84.81|82.01|84.81|82.01|84.61|81.81|0
1650329700000|2022-04-19 00:55:00|84.76|81.96|84.81|82.01|84.81|82.01|84.71|81.91|0
1650329710000|2022-04-19 00:55:10|84.71|81.91|84.81|82.01|84.81|82.01|84.71|81.91|0
1650329720000|2022-04-19 00:55:20|84.9|82.1|84.85|82.05|84.9|82.1|84.81|82.01|0
1650329730000|2022-04-19 00:55:30|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1650329740000|2022-04-19 00:55:40|84.9|82.1|84.9|82.1|84.9|82.1|84.81|82.01|0
1650329750000|2022-04-19 00:55:50|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1650329760000|2022-04-19 00:56:00|85|82.2|84.81|82.01|85|82.2|84.81|82.01|0
1650329770000|2022-04-19 00:56:10|84.9|82.1|84.9|82.1|84.9|82.1|84.9|82.1|0
1650329780000|2022-04-19 00:56:20|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1650329800000|2022-04-19 00:56:40|85|82.2|85|82.2|85|82.2|85|82.2|0
1650329810000|2022-04-19 00:56:50|84.9|82.1|85|82.2|85|82.2|84.9|82.1|0
1650329820000|2022-04-19 00:57:00|84.9|82.1|84.81|82.01|84.9|82.1|84.81|82.01|0
1650329830000|2022-04-19 00:57:10|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1650329840000|2022-04-19 00:57:20|84.61|81.81|84.61|81.81|84.61|81.81|84.61|81.81|0
1650329850000|2022-04-19 00:57:30|84.71|81.91|84.71|81.91|84.71|81.91|84.61|81.81|0
1650329860000|2022-04-19 00:57:40|84.81|82.01|84.81|82.01|84.81|82.01|84.81|82.01|0
1650329870000|2022-04-19 00:57:50|84.71|81.91|84.61|81.81|84.71|81.91|84.61|81.81|0
1650329880000|2022-04-19 00:58:00|84.66|81.86|84.71|81.91|84.71|81.91|84.66|81.86|0
1650329890000|2022-04-19 00:58:10|84.61|81.81|84.66|81.86|84.66|81.86|84.61|81.81|0
1650329900000|2022-04-19 00:58:20|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1650329910000|2022-04-19 00:58:30|84.51|81.71|83.93|81.13|84.51|81.71|83.93|81.13|0
1650329920000|2022-04-19 00:58:40|84.08|81.28|84.22|81.42|84.22|81.42|84.03|81.23|0
1650329930000|2022-04-19 00:58:50|84.13|81.33|84.17|81.37|84.17|81.37|84.13|81.33|0
1650329940000|2022-04-19 00:59:00|84.22|81.42|84.42|81.62|84.42|81.62|84.22|81.42|0
1650329950000|2022-04-19 00:59:10|84.46|81.66|84.51|81.71|84.51|81.71|84.46|81.66|0
1650329960000|2022-04-19 00:59:20|84.61|81.81|84.71|81.91|84.71|81.91|84.61|81.81|0
1650329970000|2022-04-19 00:59:30|84.8|82|84.71|81.91|84.8|82|84.71|81.91|0
1650329980000|2022-04-19 00:59:40|84.8|82|84.8|82|84.8|82|84.8|82|0
1650329990000|2022-04-19 00:59:50|84.71|81.91|84.71|81.91|84.71|81.91|84.61|81.81|0
1650330000000|2022-04-19 01:00:00|84.51|81.71|84.56|81.76|84.56|81.76|84.32|81.52|0
1650330010000|2022-04-19 01:00:10|84.51|81.71|84.61|81.81|84.71|81.91|84.51|81.71|0
1650330020000|2022-04-19 01:00:20|84.51|81.71|84.71|81.91|84.71|81.91|84.51|81.71|0
1650330030000|2022-04-19 01:00:30|84.8|82|84.8|82|84.8|82|84.8|82|0
1650330060000|2022-04-19 01:01:00|84.71|81.91|84.61|81.81|84.71|81.91|84.61|81.81|0
1650330070000|2022-04-19 01:01:10|84.51|81.71|84.51|81.71|84.51|81.71|84.51|81.71|0
1650330080000|2022-04-19 01:01:20|84.42|81.62|84.42|81.62|84.42|81.62|84.42|81.62|0
1650330090000|2022-04-19 01:01:30|84.22|81.42|84.27|81.47|84.27|81.47|84.17|81.37|0
1650330100000|2022-04-19 01:01:40|84.32|81.52|84.32|81.52|84.32|81.52|84.32|81.52|0
1650330110000|2022-04-19 01:01:50|84.22|81.42|84.22|81.42|84.22|81.42|84.13|81.33|0
1650330120000|2022-04-19 01:02:00|84.13|81.33|83.93|81.13|84.13|81.33|83.93|81.13|0
1650330130000|2022-04-19 01:02:10|84.03|81.23|83.74|80.94|84.03|81.23|83.74|80.94|0
1650330140000|2022-04-19 01:02:20|83.55|80.75|83.45|80.65|83.55|80.75|83.45|80.65|0
1650330150000|2022-04-19 01:02:30|83.36|80.56|83.55|80.75|83.55|80.75|83.36|80.56|0
1650330160000|2022-04-19 01:02:40|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1650330170000|2022-04-19 01:02:50|83.59|80.79|83.64|80.84|83.64|80.84|83.59|80.79|0
1650330180000|2022-04-19 01:03:00|83.36|80.56|83.16|80.36|83.36|80.56|83.16|80.36|0
1650330190000|2022-04-19 01:03:10|83.26|80.46|83.35|80.55|83.35|80.55|83.26|80.46|0
1650330200000|2022-04-19 01:03:20|83.45|80.65|83.55|80.75|83.55|80.75|83.45|80.65|0
1650330210000|2022-04-19 01:03:30|83.64|80.84|83.64|80.84|83.74|80.94|83.64|80.84|0
1650330220000|2022-04-19 01:03:40|83.83|81.03|83.93|81.13|83.93|81.13|83.83|81.03|0
1650330230000|2022-04-19 01:03:50|84.12|81.32|84.12|81.32|84.22|81.42|84.12|81.32|0
1650330240000|2022-04-19 01:04:00|83.93|81.13|83.83|81.03|83.93|81.13|83.83|81.03|0
1650330250000|2022-04-19 01:04:10|83.93|81.13|84.12|81.32|84.12|81.32|83.93|81.13|0
1650330260000|2022-04-19 01:04:20|84.22|81.42|84.12|81.32|84.22|81.42|84.12|81.32|0
1650330270000|2022-04-19 01:04:30|84.03|81.23|84.03|81.23|84.03|81.23|84.03|81.23|0
1650330280000|2022-04-19 01:04:40|84.12|81.32|84.03|81.23|84.12|81.32|84.03|81.23|0
1650330290000|2022-04-19 01:04:50|83.98|81.18|83.83|81.03|83.98|81.18|83.83|81.03|0
1650330300000|2022-04-19 01:05:00|83.93|81.13|84.03|81.23|84.03|81.23|83.93|81.13|0
1650330310000|2022-04-19 01:05:10|84.07|81.27|84.12|81.32|84.12|81.32|84.07|81.27|0
1650330320000|2022-04-19 01:05:20|84.03|81.23|84.12|81.32|84.12|81.32|84.03|81.23|0
1650330330000|2022-04-19 01:05:30|84.07|81.27|84.12|81.32|84.12|81.32|84.07|81.27|0
1650330340000|2022-04-19 01:05:40|84.22|81.42|84.17|81.37|84.22|81.42|84.17|81.37|0
1650330350000|2022-04-19 01:05:50|84.22|81.42|84.32|81.52|84.32|81.52|84.22|81.42|0
1650330360000|2022-04-19 01:06:00|84.22|81.42|84.12|81.32|84.22|81.42|84.03|81.23|0
1650330380000|2022-04-19 01:06:20|83.93|81.13|83.93|81.13|83.98|81.18|83.93|81.13|0
1650330390000|2022-04-19 01:06:30|84.03|81.23|84.03|81.23|84.03|81.23|84.03|81.23|0
1650330400000|2022-04-19 01:06:40|83.93|81.13|84.03|81.23|84.03|81.23|83.93|81.13|0
1650330430000|2022-04-19 01:07:10|84.02|81.22|84.12|81.32|84.12|81.32|84.02|81.22|0
1650330440000|2022-04-19 01:07:20|84.02|81.22|83.93|81.13|84.02|81.22|83.83|81.03|0
1650330460000|2022-04-19 01:07:40|84.02|81.22|83.93|81.13|84.02|81.22|83.93|81.13|0
1650330470000|2022-04-19 01:07:50|83.83|81.03|83.93|81.13|83.93|81.13|83.83|81.03|0
1650330490000|2022-04-19 01:08:10|83.97|81.17|83.93|81.13|84.02|81.22|83.93|81.13|0
1650330510000|2022-04-19 01:08:30|83.83|81.03|83.64|80.84|83.83|81.03|83.64|80.84|0
1650330530000|2022-04-19 01:08:50|83.73|80.93|83.83|81.03|83.83|81.03|83.73|80.93|0
1650330540000|2022-04-19 01:09:00|83.73|80.93|83.73|80.93|83.73|80.93|83.73|80.93|0
1650330550000|2022-04-19 01:09:10|83.64|80.84|83.54|80.74|83.64|80.84|83.54|80.74|0
1650330560000|2022-04-19 01:09:20|83.64|80.84|83.83|81.03|83.83|81.03|83.64|80.84|0
1650330570000|2022-04-19 01:09:30|83.93|81.13|84.02|81.22|84.02|81.22|83.93|81.13|0
1650330590000|2022-04-19 01:09:50|84.12|81.32|84.31|81.51|84.31|81.51|84.12|81.32|0
1650330610000|2022-04-19 01:10:10|84.22|81.42|84.26|81.46|84.26|81.46|84.22|81.42|0
1650330620000|2022-04-19 01:10:20|84.31|81.51|84.22|81.42|84.31|81.51|84.22|81.42|0
1650330630000|2022-04-19 01:10:30|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1650330640000|2022-04-19 01:10:40|84.41|81.61|84.41|81.61|84.41|81.61|84.31|81.51|0
1650330650000|2022-04-19 01:10:50|84.45|81.65|84.41|81.61|84.51|81.71|84.41|81.61|0
1650330670000|2022-04-19 01:11:10|84.31|81.51|84.22|81.42|84.31|81.51|84.22|81.42|0
1650330680000|2022-04-19 01:11:20|84.12|81.32|84.02|81.22|84.12|81.32|84.02|81.22|0
1650330690000|2022-04-19 01:11:30|84.07|81.27|84.07|81.27|84.07|81.27|84.07|81.27|0
1650330700000|2022-04-19 01:11:40|84.12|81.32|84.21|81.41|84.21|81.41|84.12|81.32|0
1650330710000|2022-04-19 01:11:50|84.12|81.32|84.21|81.41|84.21|81.41|84.12|81.32|0
1650330720000|2022-04-19 01:12:00|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1650330730000|2022-04-19 01:12:10|84.41|81.61|84.5|81.7|84.5|81.7|84.41|81.61|0
1650330740000|2022-04-19 01:12:20|84.55|81.75|84.5|81.7|84.55|81.75|84.5|81.7|0
1650330750000|2022-04-19 01:12:30|84.6|81.8|84.6|81.8|84.6|81.8|84.6|81.8|0
1650330770000|2022-04-19 01:12:50|84.7|81.9|84.7|81.9|84.7|81.9|84.6|81.8|0
1650330780000|2022-04-19 01:13:00|84.65|81.85|84.7|81.9|84.7|81.9|84.65|81.85|0
1650330790000|2022-04-19 01:13:10|84.6|81.8|84.7|81.9|84.7|81.9|84.6|81.8|0
1650330800000|2022-04-19 01:13:20|84.89|82.09|84.99|82.19|84.99|82.19|84.89|82.09|0
1650330810000|2022-04-19 01:13:30|85.09|82.29|85.28|82.48|85.28|82.48|85.09|82.29|0
1650330820000|2022-04-19 01:13:40|85.38|82.58|85.38|82.58|85.47|82.67|85.38|82.58|0
1650330830000|2022-04-19 01:13:50|85.47|82.67|85.47|82.67|85.47|82.67|85.47|82.67|0
1650330840000|2022-04-19 01:14:00|85.57|82.77|85.47|82.67|85.57|82.77|85.47|82.67|0
1650330850000|2022-04-19 01:14:10|85.38|82.58|85.47|82.67|85.47|82.67|85.38|82.58|0
1650330860000|2022-04-19 01:14:20|85.38|82.58|85.38|82.58|85.38|82.58|85.38|82.58|0
1650330880000|2022-04-19 01:14:40|85.42|82.62|85.38|82.58|85.47|82.67|85.38|82.58|0
1650330890000|2022-04-19 01:14:50|85.28|82.48|85.28|82.48|85.28|82.48|85.28|82.48|0
1650330900000|2022-04-19 01:15:00|85.08|82.28|85.08|82.28|85.08|82.28|84.99|82.19|0
1650330910000|2022-04-19 01:15:10|85.18|82.38|85.28|82.48|85.28|82.48|85.13|82.33|0
1650330920000|2022-04-19 01:15:20|85.18|82.38|85.28|82.48|85.28|82.48|85.18|82.38|0
1650330930000|2022-04-19 01:15:30|85.13|82.33|85.18|82.38|85.18|82.38|85.08|82.28|0
1650330950000|2022-04-19 01:15:50|85.08|82.28|85.08|82.28|85.18|82.38|85.08|82.28|0
1650330960000|2022-04-19 01:16:00|84.99|82.19|85.18|82.38|85.18|82.38|84.99|82.19|0
1650330970000|2022-04-19 01:16:10|84.99|82.19|85.08|82.28|85.08|82.28|84.99|82.19|0
1650330980000|2022-04-19 01:16:20|85.03|82.23|84.99|82.19|85.03|82.23|84.99|82.19|0
1650330990000|2022-04-19 01:16:30|84.89|82.09|84.79|81.99|84.89|82.09|84.79|81.99|0
1650331010000|2022-04-19 01:16:50|84.69|81.89|84.79|81.99|84.79|81.99|84.69|81.89|0
1650331020000|2022-04-19 01:17:00|84.69|81.89|84.6|81.8|84.69|81.89|84.6|81.8|0
1650331040000|2022-04-19 01:17:20|84.5|81.7|84.6|81.8|84.6|81.8|84.5|81.7|0
1650331050000|2022-04-19 01:17:30|84.69|81.89|84.6|81.8|84.69|81.89|84.5|81.7|0
1650331060000|2022-04-19 01:17:40|84.5|81.7|84.5|81.7|84.6|81.8|84.5|81.7|0
1650331080000|2022-04-19 01:18:00|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331090000|2022-04-19 01:18:10|84.45|81.65|84.5|81.7|84.5|81.7|84.4|81.6|0
1650331100000|2022-04-19 01:18:20|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331110000|2022-04-19 01:18:30|84.31|81.51|84.4|81.6|84.4|81.6|84.31|81.51|0
1650331120000|2022-04-19 01:18:40|84.31|81.51|84.4|81.6|84.4|81.6|84.31|81.51|0
1650331130000|2022-04-19 01:18:50|84.31|81.51|84.31|81.51|84.31|81.51|84.21|81.41|0
1650331140000|2022-04-19 01:19:00|84.26|81.46|84.35|81.55|84.35|81.55|84.21|81.41|0
1650331150000|2022-04-19 01:19:10|84.4|81.6|84.5|81.7|84.5|81.7|84.4|81.6|0
1650331160000|2022-04-19 01:19:20|84.6|81.8|84.6|81.8|84.64|81.84|84.6|81.8|0
1650331170000|2022-04-19 01:19:30|84.5|81.7|84.4|81.6|84.5|81.7|84.4|81.6|0
1650331180000|2022-04-19 01:19:40|84.5|81.7|84.45|81.65|84.5|81.7|84.45|81.65|0
1650331190000|2022-04-19 01:19:50|84.4|81.6|84.45|81.65|84.5|81.7|84.4|81.6|0
1650331200000|2022-04-19 01:20:00|84.4|81.6|84.31|81.51|84.4|81.6|84.21|81.41|0
1650331210000|2022-04-19 01:20:10|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331220000|2022-04-19 01:20:20|84.5|81.7|84.5|81.7|84.5|81.7|84.4|81.6|0
1650331230000|2022-04-19 01:20:30|84.4|81.6|84.4|81.6|84.5|81.7|84.4|81.6|0
1650331240000|2022-04-19 01:20:40|84.5|81.7|84.6|81.8|84.6|81.8|84.5|81.7|0
1650331250000|2022-04-19 01:20:50|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1650331260000|2022-04-19 01:21:00|84.69|81.89|84.4|81.6|84.69|81.89|84.4|81.6|0
1650331270000|2022-04-19 01:21:10|84.5|81.7|84.5|81.7|84.5|81.7|84.5|81.7|0
1650331280000|2022-04-19 01:21:20|84.59|81.79|84.5|81.7|84.59|81.79|84.5|81.7|0
1650331290000|2022-04-19 01:21:30|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331300000|2022-04-19 01:21:40|84.35|81.55|84.3|81.5|84.4|81.6|84.3|81.5|0
1650331310000|2022-04-19 01:21:50|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331320000|2022-04-19 01:22:00|84.3|81.5|84.3|81.5|84.3|81.5|84.3|81.5|0
1650331330000|2022-04-19 01:22:10|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1650331350000|2022-04-19 01:22:30|84.3|81.5|84.4|81.6|84.4|81.6|84.3|81.5|0
1650331370000|2022-04-19 01:22:50|84.5|81.7|84.69|81.89|84.69|81.89|84.5|81.7|0
1650331380000|2022-04-19 01:23:00|84.79|81.99|84.98|82.18|84.98|82.18|84.79|81.99|0
1650331390000|2022-04-19 01:23:10|84.88|82.08|84.88|82.08|84.88|82.08|84.79|81.99|0
1650331400000|2022-04-19 01:23:20|84.98|82.18|85.18|82.38|85.18|82.38|84.98|82.18|0
1650331410000|2022-04-19 01:23:30|85.08|82.28|85.08|82.28|85.08|82.28|84.98|82.18|0
1650331420000|2022-04-19 01:23:40|84.98|82.18|84.88|82.08|84.98|82.18|84.88|82.08|0
1650331430000|2022-04-19 01:23:50|84.98|82.18|84.98|82.18|85.08|82.28|84.98|82.18|0
1650331440000|2022-04-19 01:24:00|85.08|82.28|85.12|82.32|85.18|82.38|85.08|82.28|0
1650331450000|2022-04-19 01:24:10|85.08|82.28|85.17|82.37|85.18|82.38|85.08|82.28|0
1650331460000|2022-04-19 01:24:20|85.08|82.28|85.08|82.28|85.08|82.28|85.08|82.28|0
1650331480000|2022-04-19 01:24:40|85.17|82.37|85.37|82.57|85.37|82.57|85.17|82.37|0
1650331490000|2022-04-19 01:24:50|85.47|82.67|85.56|82.76|85.56|82.76|85.47|82.67|0
1650331500000|2022-04-19 01:25:00|85.66|82.86|85.56|82.76|85.66|82.86|85.47|82.67|0
1650331510000|2022-04-19 01:25:10|85.66|82.86|85.56|82.76|85.66|82.86|85.56|82.76|0
1650331520000|2022-04-19 01:25:20|85.66|82.86|85.56|82.76|85.66|82.86|85.56|82.76|0
1650331530000|2022-04-19 01:25:30|85.66|82.86|85.61|82.81|85.66|82.86|85.61|82.81|0
1650331540000|2022-04-19 01:25:40|85.66|82.86|85.66|82.86|85.66|82.86|85.56|82.76|0
1650331550000|2022-04-19 01:25:50|85.71|82.91|85.66|82.86|85.71|82.91|85.56|82.76|0
1650331560000|2022-04-19 01:26:00|85.61|82.81|85.56|82.76|85.61|82.81|85.56|82.76|0
1650331570000|2022-04-19 01:26:10|85.51|82.71|85.47|82.67|85.56|82.76|85.47|82.67|0
1650331580000|2022-04-19 01:26:20|85.51|82.71|85.56|82.76|85.56|82.76|85.41|82.61|0
1650331590000|2022-04-19 01:26:30|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1650331600000|2022-04-19 01:26:40|85.61|82.81|85.66|82.86|85.66|82.86|85.61|82.81|0
1650331610000|2022-04-19 01:26:50|85.61|82.81|85.76|82.96|85.76|82.96|85.61|82.81|0
1650331620000|2022-04-19 01:27:00|85.86|83.06|85.66|82.86|85.86|83.06|85.66|82.86|0
1650331630000|2022-04-19 01:27:10|85.76|82.96|85.8|83|85.86|83.06|85.76|82.96|0
1650331640000|2022-04-19 01:27:20|85.76|82.96|85.86|83.06|85.86|83.06|85.76|82.96|0
1650331650000|2022-04-19 01:27:30|85.76|82.96|85.76|82.96|85.86|83.06|85.76|82.96|0
1650331660000|2022-04-19 01:27:40|85.71|82.91|85.66|82.86|85.71|82.91|85.66|82.86|0
1650331670000|2022-04-19 01:27:50|85.76|82.96|85.66|82.86|85.76|82.96|85.66|82.86|0
1650331680000|2022-04-19 01:28:00|85.71|82.91|85.66|82.86|85.71|82.91|85.66|82.86|0
1650331690000|2022-04-19 01:28:10|85.71|82.91|85.66|82.86|85.71|82.91|85.66|82.86|0
1650331720000|2022-04-19 01:28:40|85.76|82.96|85.8|83|85.8|83|85.66|82.86|0
1650331730000|2022-04-19 01:28:50|85.85|83.05|85.85|83.05|85.85|83.05|85.76|82.96|0
1650331740000|2022-04-19 01:29:00|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1650331750000|2022-04-19 01:29:10|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1650331760000|2022-04-19 01:29:20|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1650331770000|2022-04-19 01:29:30|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1650331780000|2022-04-19 01:29:40|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1650331790000|2022-04-19 01:29:50|85.8|83|85.85|83.05|85.85|83.05|85.8|83|0
1650331810000|2022-04-19 01:30:10|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1650331820000|2022-04-19 01:30:20|86.15|83.35|85.95|83.15|86.15|83.35|85.85|83.05|0
1650331830000|2022-04-19 01:30:30|86.05|83.25|85.76|82.96|86.05|83.25|85.76|82.96|0
1650331840000|2022-04-19 01:30:40|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650331850000|2022-04-19 01:30:50|85.76|82.96|85.76|82.96|85.85|83.05|85.76|82.96|0
1650331860000|2022-04-19 01:31:00|85.95|83.15|85.85|83.05|85.95|83.15|85.85|83.05|0
1650331870000|2022-04-19 01:31:10|85.76|82.96|85.85|83.05|85.85|83.05|85.76|82.96|0
1650331890000|2022-04-19 01:31:30|85.75|82.95|85.75|82.95|85.75|82.95|85.75|82.95|0
1650331900000|2022-04-19 01:31:40|85.85|83.05|85.85|83.05|85.85|83.05|85.85|83.05|0
1650331910000|2022-04-19 01:31:50|85.75|82.95|85.66|82.86|85.85|83.05|85.66|82.86|0
1650331920000|2022-04-19 01:32:00|85.75|82.95|86.24|83.44|86.24|83.44|85.75|82.95|0
1650331930000|2022-04-19 01:32:10|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650331940000|2022-04-19 01:32:20|86.15|83.35|86.15|83.35|86.15|83.35|86.05|83.25|0
1650331950000|2022-04-19 01:32:30|86.05|83.25|86.15|83.35|86.15|83.35|85.95|83.15|0
1650331960000|2022-04-19 01:32:40|86.05|83.25|86.24|83.44|86.24|83.44|86.05|83.25|0
1650331970000|2022-04-19 01:32:50|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650331980000|2022-04-19 01:33:00|86.15|83.35|86.34|83.54|86.34|83.54|86.15|83.35|0
1650332000000|2022-04-19 01:33:20|86.39|83.59|86.34|83.54|86.39|83.59|86.24|83.44|0
1650332010000|2022-04-19 01:33:30|86.24|83.44|86.29|83.49|86.29|83.49|86.24|83.44|0
1650332020000|2022-04-19 01:33:40|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650332030000|2022-04-19 01:33:50|86.29|83.49|86.14|83.34|86.29|83.49|86.14|83.34|0
1650332040000|2022-04-19 01:34:00|86.24|83.44|86.14|83.34|86.24|83.44|86.14|83.34|0
1650332050000|2022-04-19 01:34:10|86.09|83.29|86.14|83.34|86.14|83.34|86.09|83.29|0
1650332060000|2022-04-19 01:34:20|86.09|83.29|86.05|83.25|86.09|83.29|86.05|83.25|0
1650332070000|2022-04-19 01:34:30|86.09|83.29|86.14|83.34|86.14|83.34|86.05|83.25|0
1650332080000|2022-04-19 01:34:40|86.05|83.25|86.14|83.34|86.14|83.34|86.05|83.25|0
1650332090000|2022-04-19 01:34:50|86.24|83.44|86.05|83.25|86.24|83.44|86.05|83.25|0
1650332100000|2022-04-19 01:35:00|86.14|83.34|86.09|83.29|86.14|83.34|86.05|83.25|0
1650332110000|2022-04-19 01:35:10|86.05|83.25|85.95|83.15|86.05|83.25|85.95|83.15|0
1650332120000|2022-04-19 01:35:20|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650332130000|2022-04-19 01:35:30|85.95|83.15|86.14|83.34|86.14|83.34|85.95|83.15|0
1650332140000|2022-04-19 01:35:40|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650332150000|2022-04-19 01:35:50|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1650332160000|2022-04-19 01:36:00|86.09|83.29|86.34|83.54|86.34|83.54|86.09|83.29|0
1650332170000|2022-04-19 01:36:10|86.24|83.44|86.24|83.44|86.24|83.44|86.14|83.34|0
1650332180000|2022-04-19 01:36:20|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650332190000|2022-04-19 01:36:30|86.14|83.34|86.24|83.44|86.24|83.44|86.14|83.34|0
1650332200000|2022-04-19 01:36:40|86.14|83.34|86.24|83.44|86.24|83.44|86.14|83.34|0
1650332210000|2022-04-19 01:36:50|86.19|83.39|86.24|83.44|86.24|83.44|86.19|83.39|0
1650332220000|2022-04-19 01:37:00|86.34|83.54|86.44|83.64|86.44|83.64|86.24|83.44|0
1650332230000|2022-04-19 01:37:10|86.34|83.54|86.19|83.39|86.34|83.54|86.19|83.39|0
1650332240000|2022-04-19 01:37:20|86.24|83.44|86.29|83.49|86.29|83.49|86.24|83.44|0
1650332250000|2022-04-19 01:37:30|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650332280000|2022-04-19 01:38:00|86.14|83.34|86.24|83.44|86.24|83.44|86.14|83.34|0
1650332290000|2022-04-19 01:38:10|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650332300000|2022-04-19 01:38:20|86.19|83.39|86.14|83.34|86.19|83.39|86.14|83.34|0
1650332310000|2022-04-19 01:38:30|86.04|83.24|86.04|83.24|86.04|83.24|86.04|83.24|0
1650332330000|2022-04-19 01:38:50|85.95|83.15|86.04|83.24|86.04|83.24|85.95|83.15|0
1650332340000|2022-04-19 01:39:00|85.95|83.15|86.04|83.24|86.04|83.24|85.95|83.15|0
1650332350000|2022-04-19 01:39:10|85.99|83.19|85.99|83.19|86.04|83.24|85.95|83.15|0
1650332360000|2022-04-19 01:39:20|86.04|83.24|86.14|83.34|86.14|83.34|86.04|83.24|0
1650332370000|2022-04-19 01:39:30|86.09|83.29|86.14|83.34|86.14|83.34|86.09|83.29|0
1650332380000|2022-04-19 01:39:40|86.24|83.44|86.44|83.64|86.44|83.64|86.24|83.44|0
1650332390000|2022-04-19 01:39:50|86.38|83.58|86.38|83.58|86.38|83.58|86.34|83.54|0
1650332400000|2022-04-19 01:40:00|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650332410000|2022-04-19 01:40:10|86.14|83.34|85.99|83.19|86.14|83.34|85.99|83.19|0
1650332420000|2022-04-19 01:40:20|86.04|83.24|86.24|83.44|86.24|83.44|86.04|83.24|0
1650332430000|2022-04-19 01:40:30|86.29|83.49|86.24|83.44|86.29|83.49|86.24|83.44|0
1650332440000|2022-04-19 01:40:40|86.34|83.54|86.34|83.54|86.34|83.54|86.29|83.49|0
1650332450000|2022-04-19 01:40:50|86.29|83.49|86.34|83.54|86.34|83.54|86.24|83.44|0
1650332460000|2022-04-19 01:41:00|86.38|83.58|86.24|83.44|86.43|83.63|86.24|83.44|0
1650332470000|2022-04-19 01:41:10|86.28|83.48|86.34|83.54|86.34|83.54|86.28|83.48|0
1650332480000|2022-04-19 01:41:20|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650332490000|2022-04-19 01:41:30|86.34|83.54|86.28|83.48|86.34|83.54|86.28|83.48|0
1650332500000|2022-04-19 01:41:40|86.24|83.44|86.19|83.39|86.24|83.44|86.19|83.39|0
1650332510000|2022-04-19 01:41:50|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650332530000|2022-04-19 01:42:10|86.14|83.34|86.04|83.24|86.14|83.34|86.04|83.24|0
1650332540000|2022-04-19 01:42:20|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1650332550000|2022-04-19 01:42:30|86.24|83.44|86.24|83.44|86.24|83.44|86.24|83.44|0
1650332560000|2022-04-19 01:42:40|86.14|83.34|86.14|83.34|86.14|83.34|86.14|83.34|0
1650332570000|2022-04-19 01:42:50|86.19|83.39|86.04|83.24|86.19|83.39|86.04|83.24|0
1650332580000|2022-04-19 01:43:00|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650332590000|2022-04-19 01:43:10|85.84|83.04|85.75|82.95|85.84|83.04|85.75|82.95|0
1650332600000|2022-04-19 01:43:20|85.79|82.99|85.84|83.04|85.84|83.04|85.79|82.99|0
1650332610000|2022-04-19 01:43:30|85.75|82.95|85.7|82.9|85.75|82.95|85.6|82.8|0
1650332620000|2022-04-19 01:43:40|85.65|82.85|85.55|82.75|85.65|82.85|85.45|82.65|0
1650332630000|2022-04-19 01:43:50|85.45|82.65|85.45|82.65|85.45|82.65|85.4|82.6|0
1650332640000|2022-04-19 01:44:00|85.4|82.6|85.36|82.56|85.4|82.6|85.36|82.56|0
1650332650000|2022-04-19 01:44:10|85.45|82.65|85.55|82.75|85.55|82.75|85.45|82.65|0
1650332660000|2022-04-19 01:44:20|85.45|82.65|85.55|82.75|85.55|82.75|85.36|82.56|0
1650332670000|2022-04-19 01:44:30|85.5|82.7|85.45|82.65|85.55|82.75|85.45|82.65|0
1650332680000|2022-04-19 01:44:40|85.36|82.56|85.45|82.65|85.45|82.65|85.36|82.56|0
1650332690000|2022-04-19 01:44:50|85.4|82.6|85.5|82.7|85.5|82.7|85.4|82.6|0
1650332700000|2022-04-19 01:45:00|85.55|82.75|85.45|82.65|85.55|82.75|85.45|82.65|0
1650332710000|2022-04-19 01:45:10|85.4|82.6|85.26|82.46|85.4|82.6|85.26|82.46|0
1650332720000|2022-04-19 01:45:20|85.35|82.55|85.45|82.65|85.45|82.65|85.3|82.5|0
1650332730000|2022-04-19 01:45:30|85.35|82.55|85.26|82.46|85.35|82.55|85.26|82.46|0
1650332740000|2022-04-19 01:45:40|85.16|82.36|85.16|82.36|85.35|82.55|85.16|82.36|0
1650332750000|2022-04-19 01:45:50|85.06|82.26|85.06|82.26|85.06|82.26|85.06|82.26|0
1650332760000|2022-04-19 01:46:00|85.16|82.36|85.26|82.46|85.26|82.46|85.16|82.36|0
1650332770000|2022-04-19 01:46:10|85.16|82.36|85.16|82.36|85.16|82.36|85.16|82.36|0
1650332780000|2022-04-19 01:46:20|85.26|82.46|85.16|82.36|85.26|82.46|85.16|82.36|0
1650332790000|2022-04-19 01:46:30|85.26|82.46|85.3|82.5|85.35|82.55|85.26|82.46|0
1650332800000|2022-04-19 01:46:40|85.26|82.46|85.35|82.55|85.35|82.55|85.26|82.46|0
1650332810000|2022-04-19 01:46:50|85.26|82.46|85.26|82.46|85.26|82.46|85.21|82.41|0
1650332820000|2022-04-19 01:47:00|85.16|82.36|85.21|82.41|85.26|82.46|85.16|82.36|0
1650332830000|2022-04-19 01:47:10|85.26|82.46|85.26|82.46|85.26|82.46|85.16|82.36|0
1650332840000|2022-04-19 01:47:20|85.35|82.55|85.35|82.55|85.35|82.55|85.35|82.55|0
1650332850000|2022-04-19 01:47:30|85.45|82.65|85.69|82.89|85.74|82.94|85.45|82.65|0
1650332860000|2022-04-19 01:47:40|85.74|82.94|85.94|83.14|85.94|83.14|85.74|82.94|0
1650332870000|2022-04-19 01:47:50|86.04|83.24|85.94|83.14|86.04|83.24|85.94|83.14|0
1650332900000|2022-04-19 01:48:20|85.99|83.19|86.04|83.24|86.04|83.24|85.94|83.14|0
1650332920000|2022-04-19 01:48:40|86.08|83.28|86.23|83.43|86.23|83.43|86.08|83.28|0
1650332950000|2022-04-19 01:49:10|86.13|83.33|86.23|83.43|86.23|83.43|86.13|83.33|0
1650332960000|2022-04-19 01:49:20|86.33|83.53|86.43|83.63|86.43|83.63|86.33|83.53|0
1650332970000|2022-04-19 01:49:30|86.53|83.73|86.72|83.92|86.72|83.92|86.53|83.73|0
1650332980000|2022-04-19 01:49:40|86.62|83.82|86.62|83.82|86.62|83.82|86.53|83.73|0
1650332990000|2022-04-19 01:49:50|86.53|83.73|86.53|83.73|86.53|83.73|86.53|83.73|0
1650333010000|2022-04-19 01:50:10|86.43|83.63|86.23|83.43|86.43|83.63|86.23|83.43|0
1650333020000|2022-04-19 01:50:20|86.13|83.33|86.03|83.23|86.13|83.33|86.03|83.23|0
1650333030000|2022-04-19 01:50:30|86.08|83.28|86.13|83.33|86.13|83.33|86.03|83.23|0
1650333040000|2022-04-19 01:50:40|86.23|83.43|86.23|83.43|86.23|83.43|86.18|83.38|0
1650333050000|2022-04-19 01:50:50|86.18|83.38|86.13|83.33|86.18|83.38|86.08|83.28|0
1650333060000|2022-04-19 01:51:00|86.08|83.28|86.03|83.23|86.08|83.28|86.03|83.23|0
1650333070000|2022-04-19 01:51:10|85.94|83.14|85.94|83.14|85.94|83.14|85.94|83.14|0
1650333080000|2022-04-19 01:51:20|85.84|83.04|85.94|83.14|85.94|83.14|85.84|83.04|0
1650333090000|2022-04-19 01:51:30|86.03|83.23|85.94|83.14|86.03|83.23|85.94|83.14|0
1650333100000|2022-04-19 01:51:40|86.03|83.23|85.94|83.14|86.03|83.23|85.94|83.14|0
1650333120000|2022-04-19 01:52:00|85.84|83.04|85.84|83.04|85.94|83.14|85.84|83.04|0
1650333130000|2022-04-19 01:52:10|85.94|83.14|85.74|82.94|85.94|83.14|85.74|82.94|0
1650333140000|2022-04-19 01:52:20|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650333160000|2022-04-19 01:52:40|85.74|82.94|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333170000|2022-04-19 01:52:50|85.74|82.94|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333180000|2022-04-19 01:53:00|85.74|82.94|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333190000|2022-04-19 01:53:10|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650333200000|2022-04-19 01:53:20|85.64|82.84|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333220000|2022-04-19 01:53:40|85.74|82.94|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333230000|2022-04-19 01:53:50|85.84|83.04|85.59|82.79|85.84|83.04|85.59|82.79|0
1650333240000|2022-04-19 01:54:00|85.84|83.04|85.79|82.99|85.84|83.04|85.74|82.94|0
1650333250000|2022-04-19 01:54:10|85.74|82.94|85.69|82.89|85.74|82.94|85.64|82.84|0
1650333260000|2022-04-19 01:54:20|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650333270000|2022-04-19 01:54:30|85.64|82.84|85.74|82.94|85.74|82.94|85.64|82.84|0
1650333280000|2022-04-19 01:54:40|85.84|83.04|86.03|83.23|86.03|83.23|85.84|83.04|0
1650333290000|2022-04-19 01:54:50|86.13|83.33|86.13|83.33|86.13|83.33|86.08|83.28|0
1650333300000|2022-04-19 01:55:00|86.03|83.23|86.08|83.28|86.08|83.28|86.03|83.23|0
1650333310000|2022-04-19 01:55:10|86.03|83.23|86.33|83.53|86.33|83.53|86.03|83.23|0
1650333320000|2022-04-19 01:55:20|86.37|83.57|86.33|83.53|86.37|83.57|86.33|83.53|0
1650333330000|2022-04-19 01:55:30|86.13|83.33|86.08|83.28|86.13|83.33|86.03|83.23|0
1650333340000|2022-04-19 01:55:40|86.13|83.33|85.93|83.13|86.13|83.33|85.93|83.13|0
1650333350000|2022-04-19 01:55:50|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650333360000|2022-04-19 01:56:00|85.59|82.79|85.54|82.74|85.64|82.84|85.54|82.74|0
1650333370000|2022-04-19 01:56:10|85.44|82.64|85.54|82.74|85.54|82.74|85.44|82.64|0
1650333380000|2022-04-19 01:56:20|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650333390000|2022-04-19 01:56:30|85.54|82.74|85.74|82.94|85.74|82.94|85.54|82.74|0
1650333400000|2022-04-19 01:56:40|85.69|82.89|85.64|82.84|85.69|82.89|85.64|82.84|0
1650333410000|2022-04-19 01:56:50|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650333420000|2022-04-19 01:57:00|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650333430000|2022-04-19 01:57:10|85.74|82.94|85.64|82.84|85.74|82.94|85.64|82.84|0
1650333440000|2022-04-19 01:57:20|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650333460000|2022-04-19 01:57:40|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650333500000|2022-04-19 01:58:20|85.74|82.94|85.74|82.94|85.74|82.94|85.74|82.94|0
1650333510000|2022-04-19 01:58:30|85.83|83.03|85.83|83.03|85.83|83.03|85.83|83.03|0
1650333520000|2022-04-19 01:58:40|85.78|82.98|85.74|82.94|85.78|82.98|85.74|82.94|0
1650333530000|2022-04-19 01:58:50|85.83|83.03|85.74|82.94|85.83|83.03|85.74|82.94|0
1650333540000|2022-04-19 01:59:00|85.59|82.79|85.64|82.84|85.74|82.94|85.59|82.79|0
1650333550000|2022-04-19 01:59:10|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1650333560000|2022-04-19 01:59:20|85.44|82.64|85.54|82.74|85.54|82.74|85.44|82.64|0
1650333570000|2022-04-19 01:59:30|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650333580000|2022-04-19 01:59:40|85.59|82.79|85.64|82.84|85.64|82.84|85.54|82.74|0
1650333590000|2022-04-19 01:59:50|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650333600000|2022-04-19 02:00:00|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1650333610000|2022-04-19 02:00:10|85.44|82.64|85.54|82.74|85.54|82.74|85.44|82.64|0
1650333620000|2022-04-19 02:00:20|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650333630000|2022-04-19 02:00:30|85.54|82.74|85.44|82.64|85.54|82.74|85.44|82.64|0
1650333640000|2022-04-19 02:00:40|85.54|82.74|85.54|82.74|85.54|82.74|85.54|82.74|0
1650333650000|2022-04-19 02:00:50|85.44|82.64|85.25|82.45|85.44|82.64|85.25|82.45|0
1650333660000|2022-04-19 02:01:00|85.2|82.4|85.25|82.45|85.25|82.45|85.2|82.4|0
1650333670000|2022-04-19 02:01:10|85.15|82.35|85.25|82.45|85.25|82.45|85.15|82.35|0
1650333680000|2022-04-19 02:01:20|85.29|82.49|85.34|82.54|85.34|82.54|85.29|82.49|0
1650333690000|2022-04-19 02:01:30|85.29|82.49|85.39|82.59|85.39|82.59|85.29|82.49|0
1650333700000|2022-04-19 02:01:40|85.34|82.54|85.34|82.54|85.44|82.64|85.34|82.54|0
1650333710000|2022-04-19 02:01:50|85.39|82.59|85.39|82.59|85.39|82.59|85.34|82.54|0
1650333720000|2022-04-19 02:02:00|85.44|82.64|85.34|82.54|85.44|82.64|85.34|82.54|0
1650333730000|2022-04-19 02:02:10|85.25|82.45|85.34|82.54|85.34|82.54|85.25|82.45|0
1650333740000|2022-04-19 02:02:20|85.44|82.64|85.34|82.54|85.44|82.64|85.34|82.54|0
1650333750000|2022-04-19 02:02:30|85.25|82.45|85.34|82.54|85.34|82.54|85.25|82.45|0
1650333760000|2022-04-19 02:02:40|85.44|82.64|85.54|82.74|85.54|82.74|85.44|82.64|0
1650333780000|2022-04-19 02:03:00|85.73|82.93|85.54|82.74|85.73|82.93|85.54|82.74|0
1650333790000|2022-04-19 02:03:10|85.63|82.83|85.54|82.74|85.63|82.83|85.54|82.74|0
1650333800000|2022-04-19 02:03:20|85.63|82.83|85.68|82.88|85.68|82.88|85.63|82.83|0
1650333810000|2022-04-19 02:03:30|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1650333820000|2022-04-19 02:03:40|85.63|82.83|85.63|82.83|85.73|82.93|85.63|82.83|0
1650333830000|2022-04-19 02:03:50|85.68|82.88|85.68|82.88|85.68|82.88|85.63|82.83|0
1650333840000|2022-04-19 02:04:00|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1650333850000|2022-04-19 02:04:10|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1650333860000|2022-04-19 02:04:20|85.68|82.88|85.68|82.88|85.73|82.93|85.68|82.88|0
1650333870000|2022-04-19 02:04:30|85.63|82.83|85.73|82.93|85.73|82.93|85.63|82.83|0
1650333880000|2022-04-19 02:04:40|85.63|82.83|85.63|82.83|85.63|82.83|85.63|82.83|0
1650333890000|2022-04-19 02:04:50|85.73|82.93|85.73|82.93|85.73|82.93|85.73|82.93|0
1650333900000|2022-04-19 02:05:00|85.68|82.88|85.48|82.68|85.68|82.88|85.48|82.68|0
1650333910000|2022-04-19 02:05:10|85.44|82.64|85.24|82.44|85.44|82.64|85.24|82.44|0
1650333920000|2022-04-19 02:05:20|85.34|82.54|85.34|82.54|85.34|82.54|85.24|82.44|0
1650333930000|2022-04-19 02:05:30|85.44|82.64|85.44|82.64|85.44|82.64|85.34|82.54|0
1650333950000|2022-04-19 02:05:50|85.34|82.54|85.44|82.64|85.44|82.64|85.34|82.54|0
1650333960000|2022-04-19 02:06:00|85.34|82.54|85.34|82.54|85.34|82.54|85.34|82.54|0
1650333990000|2022-04-19 02:06:30|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1650334010000|2022-04-19 02:06:50|85.14|82.34|85.24|82.44|85.24|82.44|85.14|82.34|0
1650334020000|2022-04-19 02:07:00|85.34|82.54|85.34|82.54|85.34|82.54|85.24|82.44|0
1650334030000|2022-04-19 02:07:10|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1650334050000|2022-04-19 02:07:30|85.14|82.34|85.14|82.34|85.14|82.34|85.14|82.34|0
1650334060000|2022-04-19 02:07:40|85.24|82.44|85.34|82.54|85.34|82.54|85.24|82.44|0
1650334080000|2022-04-19 02:08:00|85.44|82.64|85.34|82.54|85.44|82.64|85.34|82.54|0
1650334110000|2022-04-19 02:08:30|85.24|82.44|85.24|82.44|85.24|82.44|85.24|82.44|0
1650334120000|2022-04-19 02:08:40|85.14|82.34|85.24|82.44|85.24|82.44|85.14|82.34|0
1650334130000|2022-04-19 02:08:50|85.14|82.34|85.24|82.44|85.24|82.44|85.14|82.34|0
1650334140000|2022-04-19 02:09:00|85.14|82.34|85.05|82.25|85.14|82.34|85.05|82.25|0
1650334150000|2022-04-19 02:09:10|85.14|82.34|85.14|82.34|85.14|82.34|85.14|82.34|0
1650334160000|2022-04-19 02:09:20|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1650334170000|2022-04-19 02:09:30|85.14|82.34|85.14|82.34|85.14|82.34|85.14|82.34|0
1650334180000|2022-04-19 02:09:40|85.05|82.25|85.05|82.25|85.05|82.25|85.05|82.25|0
1650334190000|2022-04-19 02:09:50|85.09|82.29|85.14|82.34|85.14|82.34|85.09|82.29|0
1650334200000|2022-04-19 02:10:00|85.05|82.25|84.85|82.05|85.05|82.25|84.75|81.95|0
1650334210000|2022-04-19 02:10:10|84.95|82.15|84.95|82.15|84.95|82.15|84.85|82.05|0
1650334220000|2022-04-19 02:10:20|85.04|82.24|85.14|82.34|85.14|82.34|85.04|82.24|0
1650334230000|2022-04-19 02:10:30|85.04|82.24|84.99|82.19|85.04|82.24|84.99|82.19|0
1650334240000|2022-04-19 02:10:40|85.04|82.24|85.24|82.44|85.24|82.44|85.04|82.24|0
1650334260000|2022-04-19 02:11:00|85.19|82.39|85.04|82.24|85.19|82.39|85.04|82.24|0
1650334270000|2022-04-19 02:11:10|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1650334280000|2022-04-19 02:11:20|85.14|82.34|85.14|82.34|85.14|82.34|85.04|82.24|0
1650334290000|2022-04-19 02:11:30|85.09|82.29|85.04|82.24|85.09|82.29|85.04|82.24|0
1650334300000|2022-04-19 02:11:40|85.14|82.34|84.95|82.15|85.14|82.34|84.95|82.15|0
1650334310000|2022-04-19 02:11:50|84.85|82.05|84.75|81.95|84.85|82.05|84.75|81.95|0
1650334320000|2022-04-19 02:12:00|84.46|81.66|84.36|81.56|84.46|81.66|84.31|81.51|0
1650334330000|2022-04-19 02:12:10|84.31|81.51|84.36|81.56|84.36|81.56|84.31|81.51|0
1650334340000|2022-04-19 02:12:20|84.27|81.47|84.46|81.66|84.46|81.66|84.27|81.47|0
1650334350000|2022-04-19 02:12:30|84.36|81.56|84.46|81.66|84.46|81.66|84.36|81.56|0
1650334360000|2022-04-19 02:12:40|84.36|81.56|84.46|81.66|84.46|81.66|84.36|81.56|0
1650334370000|2022-04-19 02:12:50|84.36|81.56|84.36|81.56|84.36|81.56|84.31|81.51|0
1650334380000|2022-04-19 02:13:00|84.22|81.42|84.27|81.47|84.27|81.47|84.22|81.42|0
1650334390000|2022-04-19 02:13:10|84.36|81.56|84.31|81.51|84.36|81.56|84.31|81.51|0
1650334400000|2022-04-19 02:13:20|84.36|81.56|84.36|81.56|84.36|81.56|84.36|81.56|0
1650334410000|2022-04-19 02:13:30|84.27|81.47|84.36|81.56|84.36|81.56|84.27|81.47|0
1650334420000|2022-04-19 02:13:40|84.27|81.47|84.27|81.47|84.36|81.56|84.27|81.47|0
1650334430000|2022-04-19 02:13:50|84.17|81.37|84.17|81.37|84.27|81.47|84.17|81.37|0
1650334440000|2022-04-19 02:14:00|84.27|81.47|84.17|81.37|84.27|81.47|84.17|81.37|0
1650334450000|2022-04-19 02:14:10|84.27|81.47|84.46|81.66|84.46|81.66|84.27|81.47|0
1650334460000|2022-04-19 02:14:20|84.56|81.76|84.56|81.76|84.56|81.76|84.46|81.66|0
1650334470000|2022-04-19 02:14:30|84.46|81.66|84.46|81.66|84.46|81.66|84.41|81.61|0
1650334480000|2022-04-19 02:14:40|84.41|81.61|84.36|81.56|84.46|81.66|84.36|81.56|0
1650334490000|2022-04-19 02:14:50|84.46|81.66|84.36|81.56|84.46|81.66|84.36|81.56|0
1650334500000|2022-04-19 02:15:00|84.46|81.66|84.46|81.66|84.46|81.66|84.46|81.66|0
1650334510000|2022-04-19 02:15:10|84.41|81.61|84.36|81.56|84.41|81.61|84.36|81.56|0
1650334520000|2022-04-19 02:15:20|84.46|81.66|84.46|81.66|84.46|81.66|84.46|81.66|0
1650334530000|2022-04-19 02:15:30|84.56|81.76|84.51|81.71|84.56|81.76|84.51|81.71|0
1650334540000|2022-04-19 02:15:40|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1650334560000|2022-04-19 02:16:00|84.51|81.71|84.46|81.66|84.51|81.71|84.46|81.66|0
1650334570000|2022-04-19 02:16:10|84.51|81.71|84.46|81.66|84.51|81.71|84.46|81.66|0
1650334580000|2022-04-19 02:16:20|84.51|81.71|84.46|81.66|84.51|81.71|84.46|81.66|0
1650334590000|2022-04-19 02:16:30|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1650334610000|2022-04-19 02:16:50|84.46|81.66|84.46|81.66|84.5|81.7|84.46|81.66|0
1650334620000|2022-04-19 02:17:00|84.5|81.7|84.46|81.66|84.5|81.7|84.36|81.56|0
1650334630000|2022-04-19 02:17:10|84.55|81.75|84.55|81.75|84.55|81.75|84.55|81.75|0
1650334650000|2022-04-19 02:17:30|84.6|81.8|84.65|81.85|84.65|81.85|84.55|81.75|0
1650334660000|2022-04-19 02:17:40|84.75|81.95|84.75|81.95|84.85|82.05|84.75|81.95|0
1650334680000|2022-04-19 02:18:00|84.79|81.99|84.79|81.99|84.79|81.99|84.79|81.99|0
1650334690000|2022-04-19 02:18:10|84.85|82.05|84.84|82.04|84.85|82.05|84.84|82.04|0
1650334700000|2022-04-19 02:18:20|84.75|81.95|84.75|81.95|84.75|81.95|84.75|81.95|0
1650334710000|2022-04-19 02:18:30|84.84|82.04|84.75|81.95|84.84|82.04|84.75|81.95|0
1650334720000|2022-04-19 02:18:40|84.79|81.99|84.84|82.04|84.84|82.04|84.79|81.99|0
1650334730000|2022-04-19 02:18:50|84.75|81.95|84.84|82.04|84.94|82.14|84.75|81.95|0
1650334740000|2022-04-19 02:19:00|84.75|81.95|84.75|81.95|84.75|81.95|84.75|81.95|0
1650334750000|2022-04-19 02:19:10|84.7|81.9|84.75|81.95|84.75|81.95|84.7|81.9|0
1650334760000|2022-04-19 02:19:20|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1650334770000|2022-04-19 02:19:30|85.04|82.24|85.04|82.24|85.14|82.34|84.94|82.14|0
1650334790000|2022-04-19 02:19:50|85.14|82.34|85.08|82.28|85.14|82.34|85.08|82.28|0
1650334800000|2022-04-19 02:20:00|85.04|82.24|84.94|82.14|85.04|82.24|84.94|82.14|0
1650334810000|2022-04-19 02:20:10|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1650334820000|2022-04-19 02:20:20|84.94|82.14|84.94|82.14|84.94|82.14|84.94|82.14|0
1650334830000|2022-04-19 02:20:30|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1650334840000|2022-04-19 02:20:40|84.89|82.09|84.84|82.04|84.89|82.09|84.84|82.04|0
1650334850000|2022-04-19 02:20:50|84.79|81.99|84.79|81.99|84.79|81.99|84.79|81.99|0
1650334860000|2022-04-19 02:21:00|84.84|82.04|84.84|82.04|84.84|82.04|84.84|82.04|0
1650334880000|2022-04-19 02:21:20|84.75|81.95|84.84|82.04|84.84|82.04|84.75|81.95|0
1650334900000|2022-04-19 02:21:40|84.75|81.95|84.75|81.95|84.75|81.95|84.75|81.95|0
1650334910000|2022-04-19 02:21:50|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1650334920000|2022-04-19 02:22:00|84.75|81.95|84.75|81.95|84.75|81.95|84.65|81.85|0
1650334930000|2022-04-19 02:22:10|84.84|82.04|84.75|81.95|84.84|82.04|84.75|81.95|0
1650334940000|2022-04-19 02:22:20|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1650334950000|2022-04-19 02:22:30|84.65|81.85|84.74|81.94|84.74|81.94|84.65|81.85|0
1650334960000|2022-04-19 02:22:40|84.84|82.04|84.74|81.94|84.84|82.04|84.74|81.94|0
1650334970000|2022-04-19 02:22:50|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1650335010000|2022-04-19 02:23:30|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1650335020000|2022-04-19 02:23:40|84.84|82.04|84.84|82.04|84.84|82.04|84.79|81.99|0
1650335040000|2022-04-19 02:24:00|84.69|81.89|84.69|81.89|84.69|81.89|84.69|81.89|0
1650335050000|2022-04-19 02:24:10|84.84|82.04|84.74|81.94|84.84|82.04|84.74|81.94|0
1650335080000|2022-04-19 02:24:40|84.84|82.04|84.74|81.94|84.84|82.04|84.74|81.94|0
1650335090000|2022-04-19 02:24:50|84.79|81.99|84.84|82.04|84.84|82.04|84.79|81.99|0
1650335100000|2022-04-19 02:25:00|84.79|81.99|84.84|82.04|84.84|82.04|84.79|81.99|0
1650335110000|2022-04-19 02:25:10|84.79|81.99|84.84|82.04|84.84|82.04|84.79|81.99|0
1650335120000|2022-04-19 02:25:20|84.79|81.99|84.94|82.14|84.94|82.14|84.79|81.99|0
1650335130000|2022-04-19 02:25:30|84.89|82.09|84.84|82.04|84.89|82.09|84.84|82.04|0
1650335140000|2022-04-19 02:25:40|84.94|82.14|84.84|82.04|84.94|82.14|84.84|82.04|0
1650335150000|2022-04-19 02:25:50|84.94|82.14|84.84|82.04|84.94|82.14|84.84|82.04|0
1650335160000|2022-04-19 02:26:00|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1650335180000|2022-04-19 02:26:20|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1650335200000|2022-04-19 02:26:40|84.55|81.75|84.55|81.75|84.55|81.75|84.55|81.75|0
1650335230000|2022-04-19 02:27:10|84.45|81.65|84.35|81.55|84.45|81.65|84.35|81.55|0
1650335240000|2022-04-19 02:27:20|84.45|81.65|84.55|81.75|84.55|81.75|84.45|81.65|0
1650335250000|2022-04-19 02:27:30|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1650335260000|2022-04-19 02:27:40|84.5|81.7|84.45|81.65|84.5|81.7|84.45|81.65|0
1650335270000|2022-04-19 02:27:50|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1650335290000|2022-04-19 02:28:10|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1650335320000|2022-04-19 02:28:40|84.16|81.36|84.35|81.55|84.35|81.55|84.16|81.36|0
1650335330000|2022-04-19 02:28:50|84.3|81.5|84.35|81.55|84.35|81.55|84.3|81.5|0
1650335340000|2022-04-19 02:29:00|84.45|81.65|84.3|81.5|84.45|81.65|84.3|81.5|0
1650335350000|2022-04-19 02:29:10|84.35|81.55|84.16|81.36|84.35|81.55|84.16|81.36|0
1650335370000|2022-04-19 02:29:30|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1650335380000|2022-04-19 02:29:40|84.35|81.55|84.26|81.46|84.35|81.55|84.26|81.46|0
1650335390000|2022-04-19 02:29:50|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1650335400000|2022-04-19 02:30:00|84.16|81.36|84.06|81.26|84.16|81.36|84.06|81.26|0
1650335410000|2022-04-19 02:30:10|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1650335420000|2022-04-19 02:30:20|84.06|81.26|84.16|81.36|84.16|81.36|84.06|81.26|0
1650335430000|2022-04-19 02:30:30|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1650335440000|2022-04-19 02:30:40|84.35|81.55|84.26|81.46|84.35|81.55|84.26|81.46|0
1650335450000|2022-04-19 02:30:50|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1650335470000|2022-04-19 02:31:10|84.25|81.45|84.25|81.45|84.35|81.55|84.25|81.45|0
1650335480000|2022-04-19 02:31:20|84.35|81.55|84.25|81.45|84.35|81.55|84.25|81.45|0
1650335490000|2022-04-19 02:31:30|84.3|81.5|84.25|81.45|84.3|81.5|84.25|81.45|0
1650335500000|2022-04-19 02:31:40|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1650335540000|2022-04-19 02:32:20|84.45|81.65|84.45|81.65|84.45|81.65|84.45|81.65|0
1650335550000|2022-04-19 02:32:30|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1650335570000|2022-04-19 02:32:50|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1650335580000|2022-04-19 02:33:00|84.45|81.65|84.35|81.55|84.45|81.65|84.25|81.45|0
1650335600000|2022-04-19 02:33:20|84.3|81.5|84.35|81.55|84.35|81.55|84.3|81.5|0
1650335620000|2022-04-19 02:33:40|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1650335630000|2022-04-19 02:33:50|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1650335640000|2022-04-19 02:34:00|84.25|81.45|84.35|81.55|84.35|81.55|84.25|81.45|0
1650335660000|2022-04-19 02:34:20|84.25|81.45|84.25|81.45|84.25|81.45|84.25|81.45|0
1650335670000|2022-04-19 02:34:30|84.35|81.55|84.45|81.65|84.45|81.65|84.35|81.55|0
1650335700000|2022-04-19 02:35:00|84.35|81.55|84.45|81.65|84.45|81.65|84.35|81.55|0
1650335710000|2022-04-19 02:35:10|84.49|81.69|84.54|81.74|84.64|81.84|84.49|81.69|0
1650335720000|2022-04-19 02:35:20|84.49|81.69|84.45|81.65|84.49|81.69|84.45|81.65|0
1650335730000|2022-04-19 02:35:30|84.49|81.69|84.54|81.74|84.54|81.74|84.49|81.69|0
1650335740000|2022-04-19 02:35:40|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1650335750000|2022-04-19 02:35:50|84.54|81.74|84.54|81.74|84.59|81.79|84.54|81.74|0
1650335760000|2022-04-19 02:36:00|84.64|81.84|84.64|81.84|84.64|81.84|84.64|81.84|0
1650335770000|2022-04-19 02:36:10|84.74|81.94|84.83|82.03|84.83|82.03|84.74|81.94|0
1650335780000|2022-04-19 02:36:20|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1650335790000|2022-04-19 02:36:30|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1650335810000|2022-04-19 02:36:50|84.64|81.84|84.64|81.84|84.64|81.84|84.54|81.74|0
1650335840000|2022-04-19 02:37:20|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1650335850000|2022-04-19 02:37:30|84.78|81.98|84.83|82.03|84.83|82.03|84.78|81.98|0
1650335860000|2022-04-19 02:37:40|84.73|81.93|84.83|82.03|84.83|82.03|84.73|81.93|0
1650335870000|2022-04-19 02:37:50|84.73|81.93|84.73|81.93|84.83|82.03|84.73|81.93|0
1650335880000|2022-04-19 02:38:00|84.83|82.03|84.83|82.03|84.83|82.03|84.83|82.03|0
1650335890000|2022-04-19 02:38:10|84.88|82.08|84.93|82.13|84.93|82.13|84.88|82.08|0
1650335900000|2022-04-19 02:38:20|84.88|82.08|84.93|82.13|84.93|82.13|84.83|82.03|0
1650335910000|2022-04-19 02:38:30|84.88|82.08|84.88|82.08|84.88|82.08|84.88|82.08|0
1650335920000|2022-04-19 02:38:40|84.83|82.03|84.93|82.13|84.93|82.13|84.83|82.03|0
1650335930000|2022-04-19 02:38:50|85.02|82.22|85.02|82.22|85.02|82.22|84.93|82.13|0
1650335940000|2022-04-19 02:39:00|85.07|82.27|85.12|82.32|85.12|82.32|85.07|82.27|0
1650335950000|2022-04-19 02:39:10|85.07|82.27|85.02|82.22|85.07|82.27|85.02|82.22|0
1650335960000|2022-04-19 02:39:20|85.22|82.42|85.41|82.61|85.41|82.61|85.22|82.42|0
1650335970000|2022-04-19 02:39:30|85.27|82.47|85.32|82.52|85.32|82.52|85.27|82.47|0
1650335980000|2022-04-19 02:39:40|85.41|82.61|85.32|82.52|85.41|82.61|85.32|82.52|0
1650335990000|2022-04-19 02:39:50|85.41|82.61|85.32|82.52|85.41|82.61|85.32|82.52|0
1650336040000|2022-04-19 02:40:40|85.22|82.42|85.22|82.42|85.22|82.42|85.22|82.42|0
1650336050000|2022-04-19 02:40:50|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1650336060000|2022-04-19 02:41:00|85.02|82.22|84.93|82.13|85.02|82.22|84.93|82.13|0
1650336070000|2022-04-19 02:41:10|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1650336090000|2022-04-19 02:41:30|85.12|82.32|85.22|82.42|85.22|82.42|85.12|82.32|0
1650336100000|2022-04-19 02:41:40|85.17|82.37|85.17|82.37|85.22|82.42|85.17|82.37|0
1650336110000|2022-04-19 02:41:50|85.22|82.42|85.17|82.37|85.22|82.42|85.12|82.32|0
1650336120000|2022-04-19 02:42:00|85.12|82.32|85.17|82.37|85.22|82.42|85.12|82.32|0
1650336130000|2022-04-19 02:42:10|85.12|82.32|85.07|82.27|85.12|82.32|85.07|82.27|0
1650336140000|2022-04-19 02:42:20|85.02|82.22|85.12|82.32|85.12|82.32|85.02|82.22|0
1650336160000|2022-04-19 02:42:40|85.07|82.27|85.12|82.32|85.12|82.32|85.07|82.27|0
1650336170000|2022-04-19 02:42:50|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1650336180000|2022-04-19 02:43:00|85.07|82.27|85.07|82.27|85.12|82.32|85.07|82.27|0
1650336190000|2022-04-19 02:43:10|85.12|82.32|85.02|82.22|85.12|82.32|85.02|82.22|0
1650336220000|2022-04-19 02:43:40|85.12|82.32|85.02|82.22|85.12|82.32|85.02|82.22|0
1650336240000|2022-04-19 02:44:00|85.07|82.27|85.02|82.22|85.07|82.27|85.02|82.22|0
1650336250000|2022-04-19 02:44:10|85.12|82.32|85.12|82.32|85.12|82.32|85.12|82.32|0
1650336260000|2022-04-19 02:44:20|85.07|82.27|85.07|82.27|85.07|82.27|85.07|82.27|0
1650336270000|2022-04-19 02:44:30|85.02|82.22|85.02|82.22|85.02|82.22|85.02|82.22|0
1650336280000|2022-04-19 02:44:40|85.12|82.32|85.21|82.41|85.21|82.41|85.12|82.32|0
1650336300000|2022-04-19 02:45:00|85.12|82.32|85.21|82.41|85.21|82.41|85.12|82.32|0
1650336320000|2022-04-19 02:45:20|85.26|82.46|85.31|82.51|85.31|82.51|85.26|82.46|0
1650336330000|2022-04-19 02:45:30|85.26|82.46|85.21|82.41|85.26|82.46|85.21|82.41|0
1650336350000|2022-04-19 02:45:50|85.31|82.51|85.41|82.61|85.41|82.61|85.31|82.51|0
1650336360000|2022-04-19 02:46:00|85.6|82.8|85.51|82.71|85.6|82.8|85.51|82.71|0
1650336370000|2022-04-19 02:46:10|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336380000|2022-04-19 02:46:20|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1650336390000|2022-04-19 02:46:30|85.41|82.61|85.41|82.61|85.41|82.61|85.31|82.51|0
1650336410000|2022-04-19 02:46:50|85.36|82.56|85.31|82.51|85.36|82.56|85.31|82.51|0
1650336420000|2022-04-19 02:47:00|85.21|82.41|85.31|82.51|85.31|82.51|85.21|82.41|0
1650336440000|2022-04-19 02:47:20|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336450000|2022-04-19 02:47:30|85.31|82.51|85.41|82.61|85.41|82.61|85.31|82.51|0
1650336460000|2022-04-19 02:47:40|85.31|82.51|85.36|82.56|85.36|82.56|85.31|82.51|0
1650336470000|2022-04-19 02:47:50|85.31|82.51|85.31|82.51|85.36|82.56|85.31|82.51|0
1650336480000|2022-04-19 02:48:00|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336490000|2022-04-19 02:48:10|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1650336500000|2022-04-19 02:48:20|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336510000|2022-04-19 02:48:30|85.45|82.65|85.5|82.7|85.5|82.7|85.45|82.65|0
1650336520000|2022-04-19 02:48:40|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336530000|2022-04-19 02:48:50|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1650336550000|2022-04-19 02:49:10|85.41|82.61|85.31|82.51|85.41|82.61|85.31|82.51|0
1650336560000|2022-04-19 02:49:20|85.36|82.56|85.31|82.51|85.41|82.61|85.31|82.51|0
1650336580000|2022-04-19 02:49:40|85.21|82.41|85.21|82.41|85.21|82.41|85.21|82.41|0
1650336590000|2022-04-19 02:49:50|85.26|82.46|85.31|82.51|85.31|82.51|85.26|82.46|0
1650336600000|2022-04-19 02:50:00|85.36|82.56|85.36|82.56|85.36|82.56|85.36|82.56|0
1650336610000|2022-04-19 02:50:10|85.31|82.51|85.41|82.61|85.41|82.61|85.31|82.51|0
1650336620000|2022-04-19 02:50:20|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1650336630000|2022-04-19 02:50:30|85.45|82.65|85.5|82.7|85.5|82.7|85.45|82.65|0
1650336650000|2022-04-19 02:50:50|85.41|82.61|85.41|82.61|85.41|82.61|85.41|82.61|0
1650336660000|2022-04-19 02:51:00|85.21|82.41|85.21|82.41|85.26|82.46|85.21|82.41|0
1650336680000|2022-04-19 02:51:20|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1650336690000|2022-04-19 02:51:30|85.21|82.41|85.31|82.51|85.31|82.51|85.21|82.41|0
1650336700000|2022-04-19 02:51:40|85.26|82.46|85.26|82.46|85.26|82.46|85.26|82.46|0
1650336710000|2022-04-19 02:51:50|85.31|82.51|85.31|82.51|85.31|82.51|85.26|82.46|0
1650336720000|2022-04-19 02:52:00|85.26|82.46|85.4|82.6|85.4|82.6|85.26|82.46|0
1650336730000|2022-04-19 02:52:10|85.35|82.55|85.4|82.6|85.4|82.6|85.35|82.55|0
1650336740000|2022-04-19 02:52:20|85.5|82.7|85.5|82.7|85.5|82.7|85.4|82.6|0
1650336750000|2022-04-19 02:52:30|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650336760000|2022-04-19 02:52:40|85.4|82.6|85.4|82.6|85.5|82.7|85.4|82.6|0
1650336770000|2022-04-19 02:52:50|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1650336780000|2022-04-19 02:53:00|85.35|82.55|85.4|82.6|85.4|82.6|85.31|82.51|0
1650336800000|2022-04-19 02:53:20|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1650336810000|2022-04-19 02:53:30|85.4|82.6|85.5|82.7|85.5|82.7|85.4|82.6|0
1650336850000|2022-04-19 02:54:10|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650336860000|2022-04-19 02:54:20|85.5|82.7|85.6|82.8|85.6|82.8|85.5|82.7|0
1650336870000|2022-04-19 02:54:30|85.64|82.84|85.6|82.8|85.64|82.84|85.6|82.8|0
1650336880000|2022-04-19 02:54:40|85.64|82.84|85.64|82.84|85.64|82.84|85.64|82.84|0
1650336890000|2022-04-19 02:54:50|85.6|82.8|85.6|82.8|85.6|82.8|85.6|82.8|0
1650336900000|2022-04-19 02:55:00|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1650336910000|2022-04-19 02:55:10|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650336930000|2022-04-19 02:55:30|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1650336970000|2022-04-19 02:56:10|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650336990000|2022-04-19 02:56:30|85.45|82.65|85.45|82.65|85.45|82.65|85.45|82.65|0
1650337000000|2022-04-19 02:56:40|85.4|82.6|85.5|82.7|85.5|82.7|85.4|82.6|0
1650337020000|2022-04-19 02:57:00|85.21|82.41|85.11|82.31|85.21|82.41|85.01|82.21|0
1650337030000|2022-04-19 02:57:10|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1650337040000|2022-04-19 02:57:20|85.11|82.31|85.01|82.21|85.11|82.31|85.01|82.21|0
1650337060000|2022-04-19 02:57:40|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1650337070000|2022-04-19 02:57:50|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1650337090000|2022-04-19 02:58:10|85.06|82.26|85.15|82.35|85.21|82.41|85.06|82.26|0
1650337100000|2022-04-19 02:58:20|85.11|82.31|85.11|82.31|85.11|82.31|85.11|82.31|0
1650337120000|2022-04-19 02:58:40|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1650337160000|2022-04-19 02:59:20|85.3|82.5|85.35|82.55|85.35|82.55|85.3|82.5|0
1650337170000|2022-04-19 02:59:30|85.3|82.5|85.2|82.4|85.3|82.5|85.2|82.4|0
1650337190000|2022-04-19 02:59:50|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1650337200000|2022-04-19 03:00:00|85.35|82.55|85.4|82.6|85.4|82.6|85.35|82.55|0
1650337210000|2022-04-19 03:00:10|85.45|82.65|85.5|82.7|85.5|82.7|85.45|82.65|0
1650337220000|2022-04-19 03:00:20|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650337230000|2022-04-19 03:00:30|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1650337240000|2022-04-19 03:00:40|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650337260000|2022-04-19 03:01:00|85.5|82.7|85.5|82.7|85.5|82.7|85.5|82.7|0
1650337270000|2022-04-19 03:01:10|85.4|82.6|85.3|82.5|85.4|82.6|85.3|82.5|0
1650337280000|2022-04-19 03:01:20|85.35|82.55|85.3|82.5|85.35|82.55|85.3|82.5|0
1650337300000|2022-04-19 03:01:40|85.4|82.6|85.4|82.6|85.4|82.6|85.35|82.55|0
1650337320000|2022-04-19 03:02:00|85.49|82.69|85.4|82.6|85.49|82.69|85.4|82.6|0
1650337340000|2022-04-19 03:02:20|85.3|82.5|85.2|82.4|85.3|82.5|85.2|82.4|0
1650337350000|2022-04-19 03:02:30|85.25|82.45|85.2|82.4|85.25|82.45|85.2|82.4|0
1650337360000|2022-04-19 03:02:40|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1650337370000|2022-04-19 03:02:50|85.2|82.4|85.2|82.4|85.2|82.4|85.2|82.4|0
1650337400000|2022-04-19 03:03:20|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1650337410000|2022-04-19 03:03:30|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650337430000|2022-04-19 03:03:50|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1650337450000|2022-04-19 03:04:10|85.4|82.6|85.49|82.69|85.49|82.69|85.4|82.6|0
1650337470000|2022-04-19 03:04:30|85.59|82.79|85.49|82.69|85.59|82.79|85.49|82.69|0
1650337480000|2022-04-19 03:04:40|85.4|82.6|85.4|82.6|85.4|82.6|85.4|82.6|0
1650337490000|2022-04-19 03:04:50|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1650337500000|2022-04-19 03:05:00|85.44|82.64|85.4|82.6|85.44|82.64|85.4|82.6|0
1650337510000|2022-04-19 03:05:10|85.44|82.64|85.3|82.5|85.44|82.64|85.3|82.5|0
1650337520000|2022-04-19 03:05:20|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1650337540000|2022-04-19 03:05:40|85.49|82.69|85.39|82.59|85.49|82.69|85.39|82.59|0
1650337550000|2022-04-19 03:05:50|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650337560000|2022-04-19 03:06:00|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1650337590000|2022-04-19 03:06:30|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1650337600000|2022-04-19 03:06:40|85.44|82.64|85.44|82.64|85.44|82.64|85.44|82.64|0
1650337610000|2022-04-19 03:06:50|85.39|82.59|85.49|82.69|85.49|82.69|85.39|82.59|0
1650337620000|2022-04-19 03:07:00|85.39|82.59|85.39|82.59|85.49|82.69|85.39|82.59|0
1650337630000|2022-04-19 03:07:10|85.34|82.54|85.39|82.59|85.39|82.59|85.34|82.54|0
1650337650000|2022-04-19 03:07:30|85.3|82.5|85.3|82.5|85.3|82.5|85.3|82.5|0
1650337670000|2022-04-19 03:07:50|85.39|82.59|85.39|82.59|85.39|82.59|85.39|82.59|0
1650337690000|2022-04-19 03:08:10|85.3|82.5|85.3|82.5|85.34|82.54|85.3|82.5|0
1650337720000|2022-04-19 03:08:40|85.24|82.44|85.3|82.5|85.39|82.59|85.24|82.44|0
1650337740000|2022-04-19 03:09:00|85.29|82.49|85.39|82.59|85.39|82.59|85.29|82.49|0
1650337770000|2022-04-19 03:09:30|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1650337780000|2022-04-19 03:09:40|85.59|82.79|85.49|82.69|85.59|82.79|85.49|82.69|0
1650337800000|2022-04-19 03:10:00|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650337820000|2022-04-19 03:10:20|85.49|82.69|85.49|82.69|85.49|82.69|85.49|82.69|0
1650337830000|2022-04-19 03:10:30|85.39|82.59|85.49|82.69|85.49|82.69|85.39|82.59|0
1650337840000|2022-04-19 03:10:40|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650337850000|2022-04-19 03:10:50|85.68|82.88|85.68|82.88|85.68|82.88|85.68|82.88|0
1650337860000|2022-04-19 03:11:00|85.63|82.83|85.68|82.88|85.68|82.88|85.63|82.83|0
1650337890000|2022-04-19 03:11:30|85.59|82.79|85.68|82.88|85.68|82.88|85.59|82.79|0
1650337900000|2022-04-19 03:11:40|85.59|82.79|85.59|82.79|85.59|82.79|85.59|82.79|0
1650337910000|2022-04-19 03:11:50|85.68|82.88|85.68|82.88|85.68|82.88|85.68|82.88|0
1650337930000|2022-04-19 03:12:10|85.59|82.79|85.68|82.88|85.68|82.88|85.59|82.79|0
1650337940000|2022-04-19 03:12:20|85.78|82.98|85.78|82.98|85.78|82.98|85.68|82.88|0
1650337960000|2022-04-19 03:12:40|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650337970000|2022-04-19 03:12:50|86.07|83.27|85.98|83.18|86.07|83.27|85.98|83.18|0
1650337980000|2022-04-19 03:13:00|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1650338010000|2022-04-19 03:13:30|86.17|83.37|86.07|83.27|86.17|83.37|86.07|83.27|0
1650338030000|2022-04-19 03:13:50|86.12|83.32|86.07|83.27|86.17|83.37|86.07|83.27|0
1650338040000|2022-04-19 03:14:00|85.98|83.18|86.17|83.37|86.17|83.37|85.98|83.18|0
1650338060000|2022-04-19 03:14:20|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650338070000|2022-04-19 03:14:30|86.17|83.37|86.17|83.37|86.27|83.47|86.17|83.37|0
1650338080000|2022-04-19 03:14:40|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650338090000|2022-04-19 03:14:50|86.37|83.57|86.17|83.37|86.37|83.57|86.17|83.37|0
1650338100000|2022-04-19 03:15:00|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1650338120000|2022-04-19 03:15:20|86.17|83.37|86.37|83.57|86.37|83.57|86.17|83.37|0
1650338130000|2022-04-19 03:15:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650338140000|2022-04-19 03:15:40|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650338150000|2022-04-19 03:15:50|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650338160000|2022-04-19 03:16:00|86.32|83.52|86.27|83.47|86.32|83.52|86.27|83.47|0
1650338170000|2022-04-19 03:16:10|86.17|83.37|86.31|83.51|86.31|83.51|86.17|83.37|0
1650338180000|2022-04-19 03:16:20|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650338220000|2022-04-19 03:17:00|86.46|83.66|86.56|83.76|86.56|83.76|86.46|83.66|0
1650338230000|2022-04-19 03:17:10|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650338240000|2022-04-19 03:17:20|86.56|83.76|86.46|83.66|86.56|83.76|86.46|83.66|0
1650338250000|2022-04-19 03:17:30|86.51|83.71|86.46|83.66|86.51|83.71|86.46|83.66|0
1650338260000|2022-04-19 03:17:40|86.56|83.76|86.46|83.66|86.56|83.76|86.46|83.66|0
1650338270000|2022-04-19 03:17:50|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1650338290000|2022-04-19 03:18:10|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650338300000|2022-04-19 03:18:20|86.51|83.71|86.46|83.66|86.56|83.76|86.46|83.66|0
1650338330000|2022-04-19 03:18:50|86.56|83.76|86.56|83.76|86.56|83.76|86.46|83.66|0
1650338350000|2022-04-19 03:19:10|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650338370000|2022-04-19 03:19:30|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1650338380000|2022-04-19 03:19:40|86.66|83.86|86.66|83.86|86.66|83.86|86.66|83.86|0
1650338400000|2022-04-19 03:20:00|86.76|83.96|86.76|83.96|86.86|84.06|86.76|83.96|0
1650338410000|2022-04-19 03:20:10|86.66|83.86|86.76|83.96|86.76|83.96|86.66|83.86|0
1650338440000|2022-04-19 03:20:40|86.86|84.06|86.76|83.96|86.86|84.06|86.76|83.96|0
1650338450000|2022-04-19 03:20:50|86.85|84.05|86.95|84.15|86.95|84.15|86.85|84.05|0
1650338460000|2022-04-19 03:21:00|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650338470000|2022-04-19 03:21:10|86.95|84.15|86.95|84.15|86.95|84.15|86.95|84.15|0
1650338490000|2022-04-19 03:21:30|86.85|84.05|86.85|84.05|86.85|84.05|86.85|84.05|0
1650338500000|2022-04-19 03:21:40|86.95|84.15|87.05|84.25|87.05|84.25|86.95|84.15|0
1650338510000|2022-04-19 03:21:50|87.55|84.75|87.55|84.75|87.55|84.75|87.45|84.65|0
1650338520000|2022-04-19 03:22:00|87.65|84.85|87.74|84.94|87.74|84.94|87.65|84.85|0
1650338530000|2022-04-19 03:22:10|87.55|84.75|87.45|84.65|87.55|84.75|87.45|84.65|0
1650338540000|2022-04-19 03:22:20|87.55|84.75|87.55|84.75|87.65|84.85|87.55|84.75|0
1650338550000|2022-04-19 03:22:30|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1650338560000|2022-04-19 03:22:40|87.84|85.04|87.89|85.09|87.89|85.09|87.84|85.04|0
1650338570000|2022-04-19 03:22:50|87.94|85.14|88.14|85.34|88.14|85.34|87.94|85.14|0
1650338580000|2022-04-19 03:23:00|88.19|85.39|88.24|85.44|88.24|85.44|88.14|85.34|0
1650338590000|2022-04-19 03:23:10|88.19|85.39|88.14|85.34|88.24|85.44|88.14|85.34|0
1650338600000|2022-04-19 03:23:20|88.24|85.44|88.04|85.24|88.24|85.44|88.04|85.24|0
1650338610000|2022-04-19 03:23:30|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1650338620000|2022-04-19 03:23:40|88.34|85.54|88.24|85.44|88.34|85.54|88.24|85.44|0
1650338630000|2022-04-19 03:23:50|88.14|85.34|88.19|85.39|88.24|85.44|88.14|85.34|0
1650338640000|2022-04-19 03:24:00|88.14|85.34|88.04|85.24|88.14|85.34|88.04|85.24|0
1650338650000|2022-04-19 03:24:10|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1650338670000|2022-04-19 03:24:30|88.04|85.24|88.14|85.34|88.14|85.34|88.04|85.24|0
1650338680000|2022-04-19 03:24:40|88.04|85.24|88.04|85.24|88.14|85.34|88.04|85.24|0
1650338690000|2022-04-19 03:24:50|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1650338700000|2022-04-19 03:25:00|88.19|85.39|88.14|85.34|88.19|85.39|88.14|85.34|0
1650338710000|2022-04-19 03:25:10|88.04|85.24|88.04|85.24|88.09|85.29|88.04|85.24|0
1650338720000|2022-04-19 03:25:20|87.94|85.14|87.89|85.09|87.94|85.14|87.89|85.09|0
1650338730000|2022-04-19 03:25:30|87.94|85.14|87.94|85.14|87.94|85.14|87.94|85.14|0
1650338760000|2022-04-19 03:26:00|87.89|85.09|87.94|85.14|87.94|85.14|87.89|85.09|0
1650338770000|2022-04-19 03:26:10|87.84|85.04|87.89|85.09|87.94|85.14|87.84|85.04|0
1650338780000|2022-04-19 03:26:20|87.84|85.04|88.04|85.24|88.04|85.24|87.84|85.04|0
1650338800000|2022-04-19 03:26:40|88.14|85.34|88.24|85.44|88.24|85.44|88.14|85.34|0
1650338810000|2022-04-19 03:26:50|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1650338830000|2022-04-19 03:27:10|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1650338860000|2022-04-19 03:27:40|88.14|85.34|88.14|85.34|88.14|85.34|88.14|85.34|0
1650338870000|2022-04-19 03:27:50|88.24|85.44|88.14|85.34|88.24|85.44|88.14|85.34|0
1650338880000|2022-04-19 03:28:00|88.24|85.44|88.14|85.34|88.24|85.44|88.14|85.34|0
1650338910000|2022-04-19 03:28:30|88.19|85.39|88.19|85.39|88.19|85.39|88.14|85.34|0
1650338920000|2022-04-19 03:28:40|88.24|85.44|88.14|85.34|88.24|85.44|88.14|85.34|0
1650338970000|2022-04-19 03:29:30|88.24|85.44|88.24|85.44|88.24|85.44|88.24|85.44|0
1650339000000|2022-04-19 03:30:00|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1650339010000|2022-04-19 03:30:10|88.34|85.54|88.34|85.54|88.34|85.54|88.24|85.44|0
1650339020000|2022-04-19 03:30:20|88.38|85.58|88.54|85.74|88.54|85.74|88.38|85.58|0
1650339030000|2022-04-19 03:30:30|88.44|85.64|88.44|85.64|88.44|85.64|88.44|85.64|0
1650339050000|2022-04-19 03:30:50|88.34|85.54|88.44|85.64|88.44|85.64|88.34|85.54|0
1650339060000|2022-04-19 03:31:00|88.34|85.54|88.44|85.64|88.44|85.64|88.34|85.54|0
1650339070000|2022-04-19 03:31:10|88.34|85.54|88.24|85.44|88.34|85.54|88.24|85.44|0
1650339080000|2022-04-19 03:31:20|88.34|85.54|88.44|85.64|88.44|85.64|88.34|85.54|0
1650339090000|2022-04-19 03:31:30|88.43|85.63|88.38|85.58|88.43|85.63|88.38|85.58|0
1650339100000|2022-04-19 03:31:40|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1650339110000|2022-04-19 03:31:50|88.53|85.73|88.43|85.63|88.53|85.73|88.43|85.63|0
1650339120000|2022-04-19 03:32:00|88.33|85.53|88.24|85.44|88.33|85.53|88.24|85.44|0
1650339130000|2022-04-19 03:32:10|88.33|85.53|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339140000|2022-04-19 03:32:20|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1650339150000|2022-04-19 03:32:30|88.43|85.63|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339160000|2022-04-19 03:32:40|88.53|85.73|88.53|85.73|88.53|85.73|88.43|85.63|0
1650339170000|2022-04-19 03:32:50|88.63|85.83|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339190000|2022-04-19 03:33:10|88.58|85.78|88.53|85.73|88.58|85.78|88.53|85.73|0
1650339200000|2022-04-19 03:33:20|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1650339210000|2022-04-19 03:33:30|88.53|85.73|88.63|85.83|88.63|85.83|88.53|85.73|0
1650339220000|2022-04-19 03:33:40|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1650339230000|2022-04-19 03:33:50|88.63|85.83|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339240000|2022-04-19 03:34:00|88.63|85.83|88.73|85.93|88.73|85.93|88.63|85.83|0
1650339250000|2022-04-19 03:34:10|88.78|85.98|88.73|85.93|88.78|85.98|88.73|85.93|0
1650339260000|2022-04-19 03:34:20|88.63|85.83|88.63|85.83|88.63|85.83|88.53|85.73|0
1650339270000|2022-04-19 03:34:30|88.73|85.93|88.63|85.83|88.73|85.93|88.63|85.83|0
1650339280000|2022-04-19 03:34:40|88.53|85.73|88.43|85.63|88.53|85.73|88.43|85.63|0
1650339290000|2022-04-19 03:34:50|88.33|85.53|88.33|85.53|88.43|85.63|88.33|85.53|0
1650339300000|2022-04-19 03:35:00|88.43|85.63|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339330000|2022-04-19 03:35:30|88.53|85.73|88.43|85.63|88.53|85.73|88.43|85.63|0
1650339340000|2022-04-19 03:35:40|88.53|85.73|88.53|85.73|88.58|85.78|88.53|85.73|0
1650339360000|2022-04-19 03:36:00|88.48|85.68|88.33|85.53|88.53|85.73|88.33|85.53|0
1650339370000|2022-04-19 03:36:10|88.43|85.63|88.23|85.43|88.43|85.63|88.23|85.43|0
1650339380000|2022-04-19 03:36:20|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1650339400000|2022-04-19 03:36:40|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1650339410000|2022-04-19 03:36:50|88.28|85.48|88.23|85.43|88.28|85.48|88.23|85.43|0
1650339420000|2022-04-19 03:37:00|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1650339430000|2022-04-19 03:37:10|88.43|85.63|88.33|85.53|88.43|85.63|88.33|85.53|0
1650339440000|2022-04-19 03:37:20|88.28|85.48|88.33|85.53|88.33|85.53|88.28|85.48|0
1650339450000|2022-04-19 03:37:30|88.38|85.58|88.33|85.53|88.43|85.63|88.33|85.53|0
1650339480000|2022-04-19 03:38:00|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1650339490000|2022-04-19 03:38:10|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1650339500000|2022-04-19 03:38:20|88.58|85.78|88.53|85.73|88.58|85.78|88.53|85.73|0
1650339520000|2022-04-19 03:38:40|88.63|85.83|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339540000|2022-04-19 03:39:00|88.48|85.68|88.53|85.73|88.53|85.73|88.48|85.68|0
1650339550000|2022-04-19 03:39:10|88.48|85.68|88.43|85.63|88.48|85.68|88.43|85.63|0
1650339570000|2022-04-19 03:39:30|88.33|85.53|88.38|85.58|88.38|85.58|88.33|85.53|0
1650339580000|2022-04-19 03:39:40|88.43|85.63|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339590000|2022-04-19 03:39:50|88.38|85.58|88.43|85.63|88.43|85.63|88.38|85.58|0
1650339600000|2022-04-19 03:40:00|88.38|85.58|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339610000|2022-04-19 03:40:10|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1650339640000|2022-04-19 03:40:40|88.43|85.63|88.43|85.63|88.53|85.73|88.43|85.63|0
1650339650000|2022-04-19 03:40:50|88.38|85.58|88.43|85.63|88.43|85.63|88.33|85.53|0
1650339660000|2022-04-19 03:41:00|88.38|85.58|88.33|85.53|88.38|85.58|88.33|85.53|0
1650339670000|2022-04-19 03:41:10|88.28|85.48|88.43|85.63|88.43|85.63|88.28|85.48|0
1650339680000|2022-04-19 03:41:20|88.48|85.68|88.48|85.68|88.53|85.73|88.48|85.68|0
1650339690000|2022-04-19 03:41:30|88.33|85.53|88.23|85.43|88.33|85.53|88.23|85.43|0
1650339700000|2022-04-19 03:41:40|88.33|85.53|88.33|85.53|88.33|85.53|88.33|85.53|0
1650339710000|2022-04-19 03:41:50|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1650339720000|2022-04-19 03:42:00|88.28|85.48|88.33|85.53|88.33|85.53|88.28|85.48|0
1650339730000|2022-04-19 03:42:10|88.28|85.48|88.33|85.53|88.33|85.53|88.28|85.48|0
1650339740000|2022-04-19 03:42:20|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1650339750000|2022-04-19 03:42:30|88.53|85.73|88.43|85.63|88.53|85.73|88.43|85.63|0
1650339760000|2022-04-19 03:42:40|88.53|85.73|88.53|85.73|88.53|85.73|88.53|85.73|0
1650339780000|2022-04-19 03:43:00|88.63|85.83|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339790000|2022-04-19 03:43:10|88.63|85.83|88.63|85.83|88.63|85.83|88.63|85.83|0
1650339800000|2022-04-19 03:43:20|88.53|85.73|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339810000|2022-04-19 03:43:30|88.63|85.83|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339820000|2022-04-19 03:43:40|88.57|85.77|88.53|85.73|88.63|85.83|88.53|85.73|0
1650339830000|2022-04-19 03:43:50|88.43|85.63|88.43|85.63|88.43|85.63|88.43|85.63|0
1650339840000|2022-04-19 03:44:00|88.37|85.57|88.43|85.63|88.43|85.63|88.37|85.57|0
1650339860000|2022-04-19 03:44:20|88.37|85.57|88.33|85.53|88.37|85.57|88.33|85.53|0
1650339900000|2022-04-19 03:45:00|88.23|85.43|88.23|85.43|88.23|85.43|88.23|85.43|0
1650339910000|2022-04-19 03:45:10|88.13|85.33|87.33|84.53|88.23|85.43|87.33|84.53|0
1650339920000|2022-04-19 03:45:20|87.13|84.33|87.53|84.73|87.53|84.73|87.13|84.33|0
1650339930000|2022-04-19 03:45:30|87.43|84.63|87.13|84.33|87.43|84.63|87.13|84.33|0
1650339940000|2022-04-19 03:45:40|87.23|84.43|87.18|84.38|87.23|84.43|87.18|84.38|0
1650339950000|2022-04-19 03:45:50|87.13|84.33|87.23|84.43|87.23|84.43|87.13|84.33|0
1650339960000|2022-04-19 03:46:00|87.28|84.48|87.23|84.43|87.33|84.53|87.23|84.43|0
1650339970000|2022-04-19 03:46:10|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1650339980000|2022-04-19 03:46:20|87.28|84.48|87.33|84.53|87.33|84.53|87.23|84.43|0
1650339990000|2022-04-19 03:46:30|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1650340000000|2022-04-19 03:46:40|87.33|84.53|87.43|84.63|87.43|84.63|87.33|84.53|0
1650340030000|2022-04-19 03:47:10|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1650340040000|2022-04-19 03:47:20|87.23|84.43|87.23|84.43|87.23|84.43|87.23|84.43|0
1650340060000|2022-04-19 03:47:40|87.43|84.63|87.53|84.73|87.53|84.73|87.43|84.63|0
1650340080000|2022-04-19 03:48:00|87.43|84.63|87.53|84.73|87.53|84.73|87.43|84.63|0
1650340090000|2022-04-19 03:48:10|87.48|84.68|87.53|84.73|87.53|84.73|87.43|84.63|0
1650340100000|2022-04-19 03:48:20|87.63|84.83|87.63|84.83|87.73|84.93|87.63|84.83|0
1650340110000|2022-04-19 03:48:30|87.73|84.93|87.67|84.87|87.73|84.93|87.67|84.87|0
1650340120000|2022-04-19 03:48:40|87.73|84.93|87.73|84.93|87.73|84.93|87.73|84.93|0
1650340140000|2022-04-19 03:49:00|87.82|85.02|87.82|85.02|87.87|85.07|87.82|85.02|0
1650340160000|2022-04-19 03:49:20|87.87|85.07|87.82|85.02|87.87|85.07|87.82|85.02|0
1650340170000|2022-04-19 03:49:30|87.87|85.07|87.82|85.02|87.87|85.07|87.82|85.02|0
1650340180000|2022-04-19 03:49:40|87.92|85.12|87.82|85.02|87.92|85.12|87.82|85.02|0
1650340190000|2022-04-19 03:49:50|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340200000|2022-04-19 03:50:00|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1650340210000|2022-04-19 03:50:10|87.82|85.02|87.72|84.92|87.82|85.02|87.72|84.92|0
1650340220000|2022-04-19 03:50:20|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1650340230000|2022-04-19 03:50:30|87.92|85.12|87.82|85.02|87.92|85.12|87.82|85.02|0
1650340240000|2022-04-19 03:50:40|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340250000|2022-04-19 03:50:50|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1650340260000|2022-04-19 03:51:00|87.92|85.12|87.82|85.02|87.92|85.12|87.82|85.02|0
1650340270000|2022-04-19 03:51:10|87.92|85.12|88.02|85.22|88.02|85.22|87.92|85.12|0
1650340280000|2022-04-19 03:51:20|87.92|85.12|87.92|85.12|88.02|85.22|87.92|85.12|0
1650340290000|2022-04-19 03:51:30|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1650340300000|2022-04-19 03:51:40|87.92|85.12|88.02|85.22|88.02|85.22|87.92|85.12|0
1650340320000|2022-04-19 03:52:00|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1650340330000|2022-04-19 03:52:10|87.82|85.02|87.72|84.92|87.82|85.02|87.72|84.92|0
1650340340000|2022-04-19 03:52:20|87.62|84.82|87.72|84.92|87.72|84.92|87.62|84.82|0
1650340370000|2022-04-19 03:52:50|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1650340390000|2022-04-19 03:53:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340400000|2022-04-19 03:53:20|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340410000|2022-04-19 03:53:30|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1650340420000|2022-04-19 03:53:40|87.72|84.92|87.82|85.02|87.82|85.02|87.72|84.92|0
1650340430000|2022-04-19 03:53:50|87.77|84.97|87.72|84.92|87.77|84.97|87.72|84.92|0
1650340450000|2022-04-19 03:54:10|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1650340460000|2022-04-19 03:54:20|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340500000|2022-04-19 03:55:00|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340510000|2022-04-19 03:55:10|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340530000|2022-04-19 03:55:30|87.62|84.82|87.67|84.87|87.67|84.87|87.62|84.82|0
1650340540000|2022-04-19 03:55:40|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340560000|2022-04-19 03:56:00|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340570000|2022-04-19 03:56:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340600000|2022-04-19 03:56:40|87.72|84.92|87.82|85.02|87.82|85.02|87.72|84.92|0
1650340610000|2022-04-19 03:56:50|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340620000|2022-04-19 03:57:00|87.62|84.82|87.72|84.92|87.72|84.92|87.62|84.82|0
1650340630000|2022-04-19 03:57:10|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1650340640000|2022-04-19 03:57:20|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340650000|2022-04-19 03:57:30|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1650340660000|2022-04-19 03:57:40|87.62|84.82|87.52|84.72|87.62|84.82|87.52|84.72|0
1650340670000|2022-04-19 03:57:50|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340680000|2022-04-19 03:58:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650340690000|2022-04-19 03:58:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340700000|2022-04-19 03:58:20|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650340740000|2022-04-19 03:59:00|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340760000|2022-04-19 03:59:20|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650340770000|2022-04-19 03:59:30|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340800000|2022-04-19 04:00:00|87.72|84.92|87.72|84.92|87.82|85.02|87.72|84.92|0
1650340810000|2022-04-19 04:00:10|87.82|85.02|87.72|84.92|87.82|85.02|87.72|84.92|0
1650340830000|2022-04-19 04:00:30|87.76|84.96|87.82|85.02|87.82|85.02|87.76|84.96|0
1650340840000|2022-04-19 04:00:40|87.72|84.92|87.76|84.96|87.76|84.96|87.72|84.92|0
1650340850000|2022-04-19 04:00:50|87.72|84.92|87.62|84.82|87.72|84.92|87.62|84.82|0
1650340860000|2022-04-19 04:01:00|87.67|84.87|87.72|84.92|87.72|84.92|87.67|84.87|0
1650340870000|2022-04-19 04:01:10|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340880000|2022-04-19 04:01:20|87.52|84.72|87.62|84.82|87.62|84.82|87.52|84.72|0
1650340890000|2022-04-19 04:01:30|87.52|84.72|87.52|84.72|87.62|84.82|87.52|84.72|0
1650340900000|2022-04-19 04:01:40|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340910000|2022-04-19 04:01:50|87.57|84.77|87.57|84.77|87.57|84.77|87.57|84.77|0
1650340920000|2022-04-19 04:02:00|87.62|84.82|87.72|84.92|87.72|84.92|87.62|84.82|0
1650340950000|2022-04-19 04:02:30|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650340980000|2022-04-19 04:03:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650341030000|2022-04-19 04:03:50|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650341040000|2022-04-19 04:04:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650341070000|2022-04-19 04:04:30|87.42|84.62|87.32|84.52|87.42|84.62|87.32|84.52|0
1650341080000|2022-04-19 04:04:40|87.22|84.42|87.12|84.32|87.22|84.42|87.12|84.32|0
1650341100000|2022-04-19 04:05:00|87.22|84.42|87.32|84.52|87.32|84.52|87.22|84.42|0
1650341110000|2022-04-19 04:05:10|87.42|84.62|87.32|84.52|87.42|84.62|87.32|84.52|0
1650341150000|2022-04-19 04:05:50|87.22|84.42|87.32|84.52|87.32|84.52|87.22|84.42|0
1650341190000|2022-04-19 04:06:30|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1650341240000|2022-04-19 04:07:20|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1650341250000|2022-04-19 04:07:30|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341260000|2022-04-19 04:07:40|87.32|84.52|87.32|84.52|87.32|84.52|87.32|84.52|0
1650341290000|2022-04-19 04:08:10|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341300000|2022-04-19 04:08:20|87.41|84.61|87.61|84.81|87.61|84.81|87.41|84.61|0
1650341320000|2022-04-19 04:08:40|87.71|84.91|87.71|84.91|87.71|84.91|87.71|84.91|0
1650341330000|2022-04-19 04:08:50|87.66|84.86|87.66|84.86|87.66|84.86|87.66|84.86|0
1650341340000|2022-04-19 04:09:00|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1650341360000|2022-04-19 04:09:20|87.51|84.71|87.51|84.71|87.61|84.81|87.51|84.71|0
1650341370000|2022-04-19 04:09:30|87.41|84.61|87.31|84.51|87.41|84.61|87.31|84.51|0
1650341380000|2022-04-19 04:09:40|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341390000|2022-04-19 04:09:50|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341400000|2022-04-19 04:10:00|87.41|84.61|87.41|84.61|87.51|84.71|87.41|84.61|0
1650341410000|2022-04-19 04:10:10|87.46|84.66|87.51|84.71|87.51|84.71|87.46|84.66|0
1650341420000|2022-04-19 04:10:20|87.46|84.66|87.46|84.66|87.51|84.71|87.46|84.66|0
1650341430000|2022-04-19 04:10:30|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1650341440000|2022-04-19 04:10:40|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341460000|2022-04-19 04:11:00|87.51|84.71|87.41|84.61|87.51|84.71|87.41|84.61|0
1650341470000|2022-04-19 04:11:10|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341480000|2022-04-19 04:11:20|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341520000|2022-04-19 04:12:00|87.51|84.71|87.31|84.51|87.51|84.71|87.31|84.51|0
1650341560000|2022-04-19 04:12:40|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341580000|2022-04-19 04:13:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341610000|2022-04-19 04:13:30|87.41|84.61|87.31|84.51|87.41|84.61|87.31|84.51|0
1650341640000|2022-04-19 04:14:00|87.26|84.46|87.21|84.41|87.26|84.46|87.21|84.41|0
1650341660000|2022-04-19 04:14:20|87.16|84.36|87.21|84.41|87.21|84.41|87.16|84.36|0
1650341670000|2022-04-19 04:14:30|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1650341690000|2022-04-19 04:14:50|87.01|84.21|87.11|84.31|87.11|84.31|87.01|84.21|0
1650341700000|2022-04-19 04:15:00|87.06|84.26|87.01|84.21|87.06|84.26|87.01|84.21|0
1650341720000|2022-04-19 04:15:20|86.91|84.11|86.91|84.11|86.91|84.11|86.91|84.11|0
1650341730000|2022-04-19 04:15:30|87.01|84.21|87.11|84.31|87.11|84.31|87.01|84.21|0
1650341750000|2022-04-19 04:15:50|87.31|84.51|87.21|84.41|87.31|84.51|87.21|84.41|0
1650341760000|2022-04-19 04:16:00|87.26|84.46|87.31|84.51|87.31|84.51|87.26|84.46|0
1650341770000|2022-04-19 04:16:10|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650341780000|2022-04-19 04:16:20|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341800000|2022-04-19 04:16:40|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650341820000|2022-04-19 04:17:00|87.51|84.71|87.51|84.71|87.51|84.71|87.51|84.71|0
1650341830000|2022-04-19 04:17:10|87.41|84.61|87.21|84.41|87.41|84.61|87.21|84.41|0
1650341840000|2022-04-19 04:17:20|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341850000|2022-04-19 04:17:30|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650341880000|2022-04-19 04:18:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341900000|2022-04-19 04:18:20|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1650341910000|2022-04-19 04:18:30|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341960000|2022-04-19 04:19:20|87.35|84.55|87.35|84.55|87.35|84.55|87.35|84.55|0
1650341970000|2022-04-19 04:19:30|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650341990000|2022-04-19 04:19:50|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650342000000|2022-04-19 04:20:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650342010000|2022-04-19 04:20:10|87.41|84.61|87.41|84.61|87.41|84.61|87.41|84.61|0
1650342030000|2022-04-19 04:20:30|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650342040000|2022-04-19 04:20:40|87.25|84.45|87.25|84.45|87.25|84.45|87.25|84.45|0
1650342050000|2022-04-19 04:20:50|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650342060000|2022-04-19 04:21:00|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650342090000|2022-04-19 04:21:30|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650342100000|2022-04-19 04:21:40|87.31|84.51|87.31|84.51|87.31|84.51|87.31|84.51|0
1650342120000|2022-04-19 04:22:00|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650342140000|2022-04-19 04:22:20|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1650342160000|2022-04-19 04:22:40|87.06|84.26|87.11|84.31|87.11|84.31|87.06|84.26|0
1650342200000|2022-04-19 04:23:20|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1650342210000|2022-04-19 04:23:30|87.11|84.31|87.11|84.31|87.11|84.31|87.11|84.31|0
1650342300000|2022-04-19 04:25:00|87.01|84.21|86.91|84.11|87.01|84.21|86.91|84.11|0
1650342310000|2022-04-19 04:25:10|86.86|84.06|86.91|84.11|86.91|84.11|86.86|84.06|0
1650342320000|2022-04-19 04:25:20|86.86|84.06|86.86|84.06|86.86|84.06|86.86|84.06|0
1650342330000|2022-04-19 04:25:30|86.91|84.11|86.91|84.11|86.91|84.11|86.91|84.11|0
1650342340000|2022-04-19 04:25:40|86.86|84.06|86.91|84.11|86.91|84.11|86.86|84.06|0
1650342350000|2022-04-19 04:25:50|86.86|84.06|86.91|84.11|86.91|84.11|86.81|84.01|0
1650342380000|2022-04-19 04:26:20|86.95|84.15|87.01|84.21|87.01|84.21|86.91|84.11|0
1650342400000|2022-04-19 04:26:40|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1650342410000|2022-04-19 04:26:50|87|84.2|87|84.2|87|84.2|87|84.2|0
1650342460000|2022-04-19 04:27:40|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1650342480000|2022-04-19 04:28:00|87.15|84.35|87.15|84.35|87.15|84.35|87.15|84.35|0
1650342490000|2022-04-19 04:28:10|87.1|84.3|87.2|84.4|87.2|84.4|87.1|84.3|0
1650342540000|2022-04-19 04:29:00|87.1|84.3|87|84.2|87.1|84.3|87|84.2|0
1650342580000|2022-04-19 04:29:40|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1650342590000|2022-04-19 04:29:50|87|84.2|87|84.2|87.1|84.3|87|84.2|0
1650342600000|2022-04-19 04:30:00|86.95|84.15|86.95|84.15|87|84.2|86.95|84.15|0
1650342610000|2022-04-19 04:30:10|87|84.2|87|84.2|87.1|84.3|87|84.2|0
1650342650000|2022-04-19 04:30:50|86.95|84.15|87|84.2|87|84.2|86.95|84.15|0
1650342660000|2022-04-19 04:31:00|86.95|84.15|86.8|84|86.95|84.15|86.8|84|0
1650342700000|2022-04-19 04:31:40|86.71|83.91|86.71|83.91|86.71|83.91|86.71|83.91|0
1650342710000|2022-04-19 04:31:50|86.75|83.95|86.8|84|86.8|84|86.75|83.95|0
1650342720000|2022-04-19 04:32:00|86.9|84.1|87.1|84.3|87.1|84.3|86.9|84.1|0
1650342730000|2022-04-19 04:32:10|86.85|84.05|86.9|84.1|86.95|84.15|86.85|84.05|0
1650342770000|2022-04-19 04:32:50|87|84.2|87|84.2|87|84.2|87|84.2|0
1650342790000|2022-04-19 04:33:10|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1650342800000|2022-04-19 04:33:20|87|84.2|87|84.2|87|84.2|87|84.2|0
1650342840000|2022-04-19 04:34:00|86.9|84.1|86.8|84|86.9|84.1|86.8|84|0
1650342850000|2022-04-19 04:34:10|86.9|84.1|87|84.2|87|84.2|86.9|84.1|0
1650342860000|2022-04-19 04:34:20|86.95|84.15|87|84.2|87|84.2|86.95|84.15|0
1650342870000|2022-04-19 04:34:30|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1650342880000|2022-04-19 04:34:40|87.2|84.4|87.2|84.4|87.2|84.4|87.2|84.4|0
1650342900000|2022-04-19 04:35:00|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1650342910000|2022-04-19 04:35:10|87.3|84.5|87.3|84.5|87.3|84.5|87.3|84.5|0
1650342950000|2022-04-19 04:35:50|87.34|84.54|87.34|84.54|87.34|84.54|87.34|84.54|0
1650342960000|2022-04-19 04:36:00|87.39|84.59|87.29|84.49|87.39|84.59|87.29|84.49|0
1650342970000|2022-04-19 04:36:10|87.24|84.44|87.2|84.4|87.24|84.44|87.2|84.4|0
1650343010000|2022-04-19 04:36:50|87.24|84.44|87.2|84.4|87.24|84.44|87.2|84.4|0
1650343030000|2022-04-19 04:37:10|87.24|84.44|87.2|84.4|87.24|84.44|87.2|84.4|0
1650343050000|2022-04-19 04:37:30|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343080000|2022-04-19 04:38:00|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1650343090000|2022-04-19 04:38:10|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343140000|2022-04-19 04:39:00|87.1|84.3|87.09|84.29|87.1|84.3|87.09|84.29|0
1650343160000|2022-04-19 04:39:20|87|84.2|87|84.2|87|84.2|87|84.2|0
1650343210000|2022-04-19 04:40:10|86.9|84.1|86.9|84.1|87|84.2|86.9|84.1|0
1650343220000|2022-04-19 04:40:20|86.8|84|87|84.2|87|84.2|86.8|84|0
1650343230000|2022-04-19 04:40:30|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1650343250000|2022-04-19 04:40:50|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343260000|2022-04-19 04:41:00|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1650343270000|2022-04-19 04:41:10|87.14|84.34|87.09|84.29|87.14|84.34|87.09|84.29|0
1650343310000|2022-04-19 04:41:50|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343320000|2022-04-19 04:42:00|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1650343350000|2022-04-19 04:42:30|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343450000|2022-04-19 04:44:10|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1650343520000|2022-04-19 04:45:20|87.24|84.44|87.24|84.44|87.24|84.44|87.24|84.44|0
1650343530000|2022-04-19 04:45:30|87.29|84.49|87.19|84.39|87.29|84.49|87.19|84.39|0
1650343540000|2022-04-19 04:45:40|87.24|84.44|87.29|84.49|87.29|84.49|87.24|84.44|0
1650343600000|2022-04-19 04:46:40|87.39|84.59|87.29|84.49|87.39|84.59|87.29|84.49|0
1650343610000|2022-04-19 04:46:50|87.39|84.59|87.39|84.59|87.39|84.59|87.39|84.59|0
1650343620000|2022-04-19 04:47:00|87.29|84.49|87.29|84.49|87.29|84.49|87.29|84.49|0
1650343630000|2022-04-19 04:47:10|87.19|84.39|87.24|84.44|87.24|84.44|87.19|84.39|0
1650343640000|2022-04-19 04:47:20|87.19|84.39|87.19|84.39|87.19|84.39|87.19|84.39|0
1650343710000|2022-04-19 04:48:30|87.29|84.49|87.39|84.59|87.39|84.59|87.29|84.49|0
1650343720000|2022-04-19 04:48:40|87.38|84.58|87.29|84.49|87.38|84.58|87.29|84.49|0
1650343740000|2022-04-19 04:49:00|87.38|84.58|87.38|84.58|87.38|84.58|87.33|84.53|0
1650343750000|2022-04-19 04:49:10|87.43|84.63|87.29|84.49|87.43|84.63|87.29|84.49|0
1650343780000|2022-04-19 04:49:40|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1650343800000|2022-04-19 04:50:00|87.28|84.48|87.28|84.48|87.28|84.48|87.28|84.48|0
1650343820000|2022-04-19 04:50:20|87.19|84.39|87.28|84.48|87.28|84.48|87.19|84.39|0
1650343860000|2022-04-19 04:51:00|87.19|84.39|87.28|84.48|87.28|84.48|87.19|84.39|0
1650343900000|2022-04-19 04:51:40|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1650343910000|2022-04-19 04:51:50|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1650343970000|2022-04-19 04:52:50|87.48|84.68|87.58|84.78|87.58|84.78|87.48|84.68|0
1650343980000|2022-04-19 04:53:00|87.48|84.68|87.68|84.88|87.68|84.88|87.48|84.68|0
1650344030000|2022-04-19 04:53:50|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1650344050000|2022-04-19 04:54:10|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1650344060000|2022-04-19 04:54:20|87.78|84.98|87.78|84.98|87.78|84.98|87.78|84.98|0
1650344070000|2022-04-19 04:54:30|87.68|84.88|87.73|84.93|87.73|84.93|87.68|84.88|0
1650344080000|2022-04-19 04:54:40|87.68|84.88|87.78|84.98|87.78|84.98|87.68|84.88|0
1650344090000|2022-04-19 04:54:50|87.68|84.88|87.68|84.88|87.68|84.88|87.68|84.88|0
1650344160000|2022-04-19 04:56:00|87.72|84.92|87.78|84.98|87.78|84.98|87.68|84.88|0
1650344170000|2022-04-19 04:56:10|87.88|85.08|87.98|85.18|87.98|85.18|87.88|85.08|0
1650344180000|2022-04-19 04:56:20|88.02|85.22|87.98|85.18|88.02|85.22|87.98|85.18|0
1650344190000|2022-04-19 04:56:30|88.07|85.27|87.98|85.18|88.07|85.27|87.98|85.18|0
1650344200000|2022-04-19 04:56:40|87.97|85.17|87.97|85.17|87.97|85.17|87.97|85.17|0
1650344340000|2022-04-19 04:59:00|87.87|85.07|87.87|85.07|87.87|85.07|87.87|85.07|0
1650344370000|2022-04-19 04:59:30|87.77|84.97|87.87|85.07|87.87|85.07|87.77|84.97|0
1650344400000|2022-04-19 05:00:00|87.77|84.97|87.97|85.17|87.97|85.17|87.77|84.97|0
1650344410000|2022-04-19 05:00:10|88.07|85.27|88.02|85.22|88.17|85.37|88.02|85.22|0
1650344420000|2022-04-19 05:00:20|87.97|85.17|87.67|84.87|87.97|85.17|87.67|84.87|0
1650344430000|2022-04-19 05:00:30|87.38|84.58|87.48|84.68|87.48|84.68|87.38|84.58|0
1650344440000|2022-04-19 05:00:40|87.57|84.77|87.67|84.87|87.67|84.87|87.57|84.77|0
1650344460000|2022-04-19 05:01:00|87.77|84.97|87.87|85.07|87.87|85.07|87.77|84.97|0
1650344470000|2022-04-19 05:01:10|88.07|85.27|88.07|85.27|88.07|85.27|88.07|85.27|0
1650344480000|2022-04-19 05:01:20|87.87|85.07|87.87|85.07|87.87|85.07|87.77|84.97|0
1650344490000|2022-04-19 05:01:30|87.97|85.17|87.87|85.07|87.97|85.17|87.87|85.07|0
1650344500000|2022-04-19 05:01:40|87.77|84.97|87.67|84.87|87.77|84.97|87.67|84.87|0
1650344520000|2022-04-19 05:02:00|87.57|84.77|87.57|84.77|87.57|84.77|87.47|84.67|0
1650344540000|2022-04-19 05:02:20|87.47|84.67|87.52|84.72|87.52|84.72|87.47|84.67|0
1650344550000|2022-04-19 05:02:30|87.47|84.67|87.47|84.67|87.47|84.67|87.38|84.58|0
1650344560000|2022-04-19 05:02:40|87.42|84.62|87.47|84.67|87.47|84.67|87.37|84.57|0
1650344570000|2022-04-19 05:02:50|87.42|84.62|87.57|84.77|87.57|84.77|87.42|84.62|0
1650344580000|2022-04-19 05:03:00|87.47|84.67|87.57|84.77|87.57|84.77|87.47|84.67|0
1650344590000|2022-04-19 05:03:10|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650344600000|2022-04-19 05:03:20|87.57|84.77|87.67|84.87|87.67|84.87|87.57|84.77|0
1650344610000|2022-04-19 05:03:30|87.62|84.82|87.57|84.77|87.62|84.82|87.57|84.77|0
1650344630000|2022-04-19 05:03:50|87.47|84.67|87.57|84.77|87.57|84.77|87.47|84.67|0
1650344640000|2022-04-19 05:04:00|87.47|84.67|87.37|84.57|87.47|84.67|87.37|84.57|0
1650344650000|2022-04-19 05:04:10|87.47|84.67|87.37|84.57|87.47|84.67|87.37|84.57|0
1650344660000|2022-04-19 05:04:20|87.47|84.67|87.37|84.57|87.47|84.67|87.37|84.57|0
1650344670000|2022-04-19 05:04:30|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1650344680000|2022-04-19 05:04:40|87.18|84.38|87.18|84.38|87.18|84.38|87.18|84.38|0
1650344690000|2022-04-19 05:04:50|87.08|84.28|87.08|84.28|87.08|84.28|87.08|84.28|0
1650344700000|2022-04-19 05:05:00|87.18|84.38|87.18|84.38|87.18|84.38|87.12|84.32|0
1650344710000|2022-04-19 05:05:10|87.12|84.32|87.08|84.28|87.12|84.32|87.08|84.28|0
1650344720000|2022-04-19 05:05:20|86.98|84.18|86.98|84.18|86.98|84.18|86.98|84.18|0
1650344730000|2022-04-19 05:05:30|86.88|84.08|86.78|83.98|86.88|84.08|86.78|83.98|0
1650344740000|2022-04-19 05:05:40|86.88|84.08|86.98|84.18|86.98|84.18|86.88|84.08|0
1650344750000|2022-04-19 05:05:50|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1650344760000|2022-04-19 05:06:00|86.83|84.03|86.78|83.98|86.83|84.03|86.78|83.98|0
1650344770000|2022-04-19 05:06:10|86.68|83.88|86.39|83.59|86.68|83.88|86.39|83.59|0
1650344790000|2022-04-19 05:06:30|86.29|83.49|86.29|83.49|86.29|83.49|86.29|83.49|0
1650344800000|2022-04-19 05:06:40|86.39|83.59|86.39|83.59|86.39|83.59|86.39|83.59|0
1650344810000|2022-04-19 05:06:50|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1650344820000|2022-04-19 05:07:00|86.68|83.88|86.68|83.88|86.68|83.88|86.58|83.78|0
1650344830000|2022-04-19 05:07:10|86.73|83.93|86.78|83.98|86.78|83.98|86.73|83.93|0
1650344850000|2022-04-19 05:07:30|86.88|84.08|86.88|84.08|86.88|84.08|86.88|84.08|0
1650344860000|2022-04-19 05:07:40|86.78|83.98|86.88|84.08|86.88|84.08|86.73|83.93|0
1650344870000|2022-04-19 05:07:50|86.83|84.03|86.78|83.98|86.83|84.03|86.78|83.98|0
1650344880000|2022-04-19 05:08:00|86.68|83.88|86.68|83.88|86.68|83.88|86.68|83.88|0
1650344900000|2022-04-19 05:08:20|86.58|83.78|86.58|83.78|86.58|83.78|86.58|83.78|0
1650344910000|2022-04-19 05:08:30|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1650344920000|2022-04-19 05:08:40|86.43|83.63|86.58|83.78|86.58|83.78|86.43|83.63|0
1650344940000|2022-04-19 05:09:00|86.48|83.68|86.38|83.58|86.48|83.68|86.38|83.58|0
1650344950000|2022-04-19 05:09:10|86.43|83.63|86.38|83.58|86.43|83.63|86.38|83.58|0
1650344970000|2022-04-19 05:09:30|86.48|83.68|86.38|83.58|86.48|83.68|86.38|83.58|0
1650344980000|2022-04-19 05:09:40|86.43|83.63|86.38|83.58|86.43|83.63|86.38|83.58|0
1650345000000|2022-04-19 05:10:00|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1650345010000|2022-04-19 05:10:10|86.38|83.58|86.38|83.58|86.48|83.68|86.38|83.58|0
1650345020000|2022-04-19 05:10:20|86.28|83.48|86.38|83.58|86.38|83.58|86.28|83.48|0
1650345040000|2022-04-19 05:10:40|86.33|83.53|86.38|83.58|86.38|83.58|86.33|83.53|0
1650345050000|2022-04-19 05:10:50|86.33|83.53|86.28|83.48|86.33|83.53|86.28|83.48|0
1650345060000|2022-04-19 05:11:00|86.19|83.39|86.38|83.58|86.38|83.58|86.19|83.39|0
1650345070000|2022-04-19 05:11:10|86.48|83.68|86.63|83.83|86.68|83.88|86.48|83.68|0
1650345080000|2022-04-19 05:11:20|86.58|83.78|86.68|83.88|86.68|83.88|86.58|83.78|0
1650345100000|2022-04-19 05:11:40|86.63|83.83|86.58|83.78|86.63|83.83|86.58|83.78|0
1650345120000|2022-04-19 05:12:00|86.48|83.68|86.38|83.58|86.48|83.68|86.38|83.58|0
1650345140000|2022-04-19 05:12:20|86.33|83.53|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345150000|2022-04-19 05:12:30|86.38|83.58|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345160000|2022-04-19 05:12:40|86.38|83.58|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345170000|2022-04-19 05:12:50|86.38|83.58|86.38|83.58|86.38|83.58|86.38|83.58|0
1650345180000|2022-04-19 05:13:00|86.33|83.53|86.38|83.58|86.38|83.58|86.28|83.48|0
1650345190000|2022-04-19 05:13:10|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1650345200000|2022-04-19 05:13:20|86.33|83.53|86.28|83.48|86.33|83.53|86.28|83.48|0
1650345210000|2022-04-19 05:13:30|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1650345230000|2022-04-19 05:13:50|86.48|83.68|86.48|83.68|86.48|83.68|86.48|83.68|0
1650345240000|2022-04-19 05:14:00|86.38|83.58|86.48|83.68|86.48|83.68|86.38|83.58|0
1650345250000|2022-04-19 05:14:10|86.18|83.38|86.38|83.58|86.38|83.58|86.18|83.38|0
1650345270000|2022-04-19 05:14:30|86.28|83.48|86.28|83.48|86.33|83.53|86.28|83.48|0
1650345290000|2022-04-19 05:14:50|86.38|83.58|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345300000|2022-04-19 05:15:00|86.38|83.58|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345310000|2022-04-19 05:15:10|86.38|83.58|86.38|83.58|86.38|83.58|86.33|83.53|0
1650345320000|2022-04-19 05:15:20|86.28|83.48|86.28|83.48|86.28|83.48|86.28|83.48|0
1650345340000|2022-04-19 05:15:40|86.38|83.58|86.28|83.48|86.38|83.58|86.28|83.48|0
1650345360000|2022-04-19 05:16:00|86.18|83.38|86.18|83.38|86.18|83.38|86.18|83.38|0
1650345370000|2022-04-19 05:16:10|85.99|83.19|85.99|83.19|85.99|83.19|85.99|83.19|0
1650345390000|2022-04-19 05:16:30|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650345400000|2022-04-19 05:16:40|86.18|83.38|86.08|83.28|86.18|83.38|86.08|83.28|0
1650345410000|2022-04-19 05:16:50|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1650345420000|2022-04-19 05:17:00|85.99|83.19|85.89|83.09|85.99|83.19|85.89|83.09|0
1650345430000|2022-04-19 05:17:10|85.99|83.19|85.99|83.19|85.99|83.19|85.93|83.13|0
1650345440000|2022-04-19 05:17:20|85.93|83.13|85.89|83.09|85.93|83.13|85.89|83.09|0
1650345450000|2022-04-19 05:17:30|85.98|83.18|85.79|82.99|85.98|83.18|85.79|82.99|0
1650345480000|2022-04-19 05:18:00|85.84|83.04|85.79|82.99|85.84|83.04|85.79|82.99|0
1650345490000|2022-04-19 05:18:10|85.89|83.09|85.89|83.09|85.89|83.09|85.89|83.09|0
1650345520000|2022-04-19 05:18:40|85.98|83.18|85.89|83.09|85.98|83.18|85.89|83.09|0
1650345540000|2022-04-19 05:19:00|85.98|83.18|85.89|83.09|85.98|83.18|85.89|83.09|0
1650345560000|2022-04-19 05:19:20|85.93|83.13|85.98|83.18|85.98|83.18|85.93|83.13|0
1650345580000|2022-04-19 05:19:40|86.08|83.28|85.98|83.18|86.08|83.28|85.98|83.18|0
1650345590000|2022-04-19 05:19:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650345630000|2022-04-19 05:20:30|85.98|83.18|86.08|83.28|86.08|83.28|85.98|83.18|0
1650345650000|2022-04-19 05:20:50|86.03|83.23|85.98|83.18|86.03|83.23|85.98|83.18|0
1650345660000|2022-04-19 05:21:00|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1650345670000|2022-04-19 05:21:10|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650345680000|2022-04-19 05:21:20|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1650345690000|2022-04-19 05:21:30|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650345720000|2022-04-19 05:22:00|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1650345730000|2022-04-19 05:22:10|85.98|83.18|85.88|83.08|85.98|83.18|85.88|83.08|0
1650345750000|2022-04-19 05:22:30|85.98|83.18|85.98|83.18|85.98|83.18|85.98|83.18|0
1650345770000|2022-04-19 05:22:50|86.03|83.23|86.03|83.23|86.03|83.23|86.03|83.23|0
1650345780000|2022-04-19 05:23:00|86.08|83.28|85.98|83.18|86.08|83.28|85.98|83.18|0
1650345810000|2022-04-19 05:23:30|86.03|83.23|85.98|83.18|86.03|83.23|85.98|83.18|0
1650345820000|2022-04-19 05:23:40|86.08|83.28|85.98|83.18|86.08|83.28|85.98|83.18|0
1650345830000|2022-04-19 05:23:50|86.08|83.28|86.08|83.28|86.08|83.28|86.08|83.28|0
1650345840000|2022-04-19 05:24:00|86.03|83.23|85.98|83.18|86.03|83.23|85.98|83.18|0
1650345850000|2022-04-19 05:24:10|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1650345860000|2022-04-19 05:24:20|85.98|83.18|85.98|83.18|85.98|83.18|85.88|83.08|0
1650345880000|2022-04-19 05:24:40|85.88|83.08|85.88|83.08|85.88|83.08|85.88|83.08|0
1650345890000|2022-04-19 05:24:50|85.98|83.18|86.08|83.28|86.08|83.28|85.98|83.18|0
1650345900000|2022-04-19 05:25:00|85.98|83.18|85.98|83.18|86.08|83.28|85.98|83.18|0
1650345910000|2022-04-19 05:25:10|86.03|83.23|86.08|83.28|86.08|83.28|86.03|83.23|0
1650345950000|2022-04-19 05:25:50|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1650345960000|2022-04-19 05:26:00|86.47|83.67|86.47|83.67|86.47|83.67|86.47|83.67|0
1650345970000|2022-04-19 05:26:10|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650345990000|2022-04-19 05:26:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346000000|2022-04-19 05:26:40|86.17|83.37|86.17|83.37|86.17|83.37|86.08|83.28|0
1650346010000|2022-04-19 05:26:50|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346020000|2022-04-19 05:27:00|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1650346050000|2022-04-19 05:27:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346080000|2022-04-19 05:28:00|86.37|83.57|86.27|83.47|86.37|83.57|86.27|83.47|0
1650346120000|2022-04-19 05:28:40|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650346130000|2022-04-19 05:28:50|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346140000|2022-04-19 05:29:00|86.17|83.37|86.27|83.47|86.27|83.47|86.17|83.37|0
1650346150000|2022-04-19 05:29:10|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650346160000|2022-04-19 05:29:20|86.32|83.52|86.27|83.47|86.32|83.52|86.27|83.47|0
1650346170000|2022-04-19 05:29:30|86.32|83.52|86.37|83.57|86.37|83.57|86.32|83.52|0
1650346180000|2022-04-19 05:29:40|86.27|83.47|86.37|83.57|86.37|83.57|86.27|83.47|0
1650346190000|2022-04-19 05:29:50|86.47|83.67|86.37|83.57|86.47|83.67|86.37|83.57|0
1650346200000|2022-04-19 05:30:00|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346210000|2022-04-19 05:30:10|86.17|83.37|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346220000|2022-04-19 05:30:20|86.27|83.47|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346230000|2022-04-19 05:30:30|86.22|83.42|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346240000|2022-04-19 05:30:40|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346260000|2022-04-19 05:31:00|86.37|83.57|86.37|83.57|86.37|83.57|86.37|83.57|0
1650346270000|2022-04-19 05:31:10|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346290000|2022-04-19 05:31:30|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1650346310000|2022-04-19 05:31:50|86.27|83.47|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346320000|2022-04-19 05:32:00|86.27|83.47|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346330000|2022-04-19 05:32:10|86.07|83.27|86.17|83.37|86.17|83.37|86.07|83.27|0
1650346340000|2022-04-19 05:32:20|86.27|83.47|86.22|83.42|86.27|83.47|86.22|83.42|0
1650346350000|2022-04-19 05:32:30|86.17|83.37|86.27|83.47|86.27|83.47|86.17|83.37|0
1650346360000|2022-04-19 05:32:40|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1650346370000|2022-04-19 05:32:50|86.12|83.32|86.17|83.37|86.17|83.37|86.12|83.32|0
1650346390000|2022-04-19 05:33:10|86.27|83.47|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346400000|2022-04-19 05:33:20|86.07|83.27|86.17|83.37|86.17|83.37|86.07|83.27|0
1650346420000|2022-04-19 05:33:40|86.27|83.47|86.17|83.37|86.27|83.47|86.17|83.37|0
1650346460000|2022-04-19 05:34:20|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346470000|2022-04-19 05:34:30|86.22|83.42|86.07|83.27|86.22|83.42|86.07|83.27|0
1650346480000|2022-04-19 05:34:40|86.02|83.22|85.97|83.17|86.02|83.22|85.97|83.17|0
1650346500000|2022-04-19 05:35:00|85.87|83.07|85.78|82.98|85.87|83.07|85.78|82.98|0
1650346520000|2022-04-19 05:35:20|85.87|83.07|85.87|83.07|85.87|83.07|85.87|83.07|0
1650346530000|2022-04-19 05:35:30|85.82|83.02|85.87|83.07|85.87|83.07|85.78|82.98|0
1650346540000|2022-04-19 05:35:40|85.97|83.17|86.17|83.37|86.17|83.37|85.97|83.17|0
1650346550000|2022-04-19 05:35:50|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346560000|2022-04-19 05:36:00|86.21|83.41|86.27|83.47|86.27|83.47|86.21|83.41|0
1650346570000|2022-04-19 05:36:10|86.17|83.37|86.17|83.37|86.17|83.37|86.17|83.37|0
1650346580000|2022-04-19 05:36:20|86.21|83.41|86.17|83.37|86.21|83.41|86.17|83.37|0
1650346590000|2022-04-19 05:36:30|86.27|83.47|86.27|83.47|86.27|83.47|86.27|83.47|0
1650346600000|2022-04-19 05:36:40|86.36|83.56|86.27|83.47|86.36|83.56|86.27|83.47|0
1650346630000|2022-04-19 05:37:10|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650346640000|2022-04-19 05:37:20|86.27|83.47|86.26|83.46|86.36|83.56|86.26|83.46|0
1650346650000|2022-04-19 05:37:30|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650346670000|2022-04-19 05:37:50|86.31|83.51|86.26|83.46|86.31|83.51|86.26|83.46|0
1650346680000|2022-04-19 05:38:00|86.31|83.51|86.26|83.46|86.31|83.51|86.26|83.46|0
1650346690000|2022-04-19 05:38:10|86.21|83.41|86.17|83.37|86.21|83.41|86.17|83.37|0
1650346700000|2022-04-19 05:38:20|86.07|83.27|86.12|83.32|86.17|83.37|86.07|83.27|0
1650346710000|2022-04-19 05:38:30|86.11|83.31|86.17|83.37|86.17|83.37|86.11|83.31|0
1650346740000|2022-04-19 05:39:00|86.11|83.31|86.17|83.37|86.17|83.37|86.11|83.31|0
1650346770000|2022-04-19 05:39:30|86.26|83.46|86.36|83.56|86.36|83.56|86.26|83.46|0
1650346780000|2022-04-19 05:39:40|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650346790000|2022-04-19 05:39:50|86.17|83.37|86.26|83.46|86.26|83.46|86.17|83.37|0
1650346800000|2022-04-19 05:40:00|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1650346810000|2022-04-19 05:40:10|86.07|83.27|86.07|83.27|86.07|83.27|86.02|83.22|0
1650346820000|2022-04-19 05:40:20|86.16|83.36|86.16|83.36|86.26|83.46|86.16|83.36|0
1650346830000|2022-04-19 05:40:30|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1650346840000|2022-04-19 05:40:40|86.11|83.31|86.16|83.36|86.16|83.36|86.07|83.27|0
1650346850000|2022-04-19 05:40:50|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650346860000|2022-04-19 05:41:00|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650346910000|2022-04-19 05:41:50|86.31|83.51|86.26|83.46|86.31|83.51|86.16|83.36|0
1650346920000|2022-04-19 05:42:00|86.36|83.56|86.26|83.46|86.36|83.56|86.26|83.46|0
1650346930000|2022-04-19 05:42:10|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1650346940000|2022-04-19 05:42:20|86.07|83.27|86.07|83.27|86.07|83.27|86.07|83.27|0
1650346950000|2022-04-19 05:42:30|86.16|83.36|86.16|83.36|86.16|83.36|86.16|83.36|0
1650346970000|2022-04-19 05:42:50|86.26|83.46|86.26|83.46|86.26|83.46|86.16|83.36|0
1650346980000|2022-04-19 05:43:00|86.16|83.36|86.21|83.41|86.21|83.41|86.16|83.36|0
1650346990000|2022-04-19 05:43:10|86.26|83.46|86.26|83.46|86.26|83.46|86.21|83.41|0
1650347000000|2022-04-19 05:43:20|86.36|83.56|86.26|83.46|86.36|83.56|86.26|83.46|0
1650347010000|2022-04-19 05:43:30|86.36|83.56|86.26|83.46|86.36|83.56|86.26|83.46|0
1650347020000|2022-04-19 05:43:40|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650347030000|2022-04-19 05:43:50|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650347040000|2022-04-19 05:44:00|86.56|83.76|86.56|83.76|86.56|83.76|86.56|83.76|0
1650347050000|2022-04-19 05:44:10|86.75|83.95|86.75|83.95|86.75|83.95|86.75|83.95|0
1650347060000|2022-04-19 05:44:20|86.65|83.85|86.6|83.8|86.65|83.85|86.55|83.75|0
1650347070000|2022-04-19 05:44:30|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650347080000|2022-04-19 05:44:40|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1650347090000|2022-04-19 05:44:50|86.46|83.66|86.46|83.66|86.55|83.75|86.46|83.66|0
1650347100000|2022-04-19 05:45:00|86.55|83.75|86.46|83.66|86.55|83.75|86.46|83.66|0
1650347110000|2022-04-19 05:45:10|86.4|83.6|86.36|83.56|86.4|83.6|86.36|83.56|0
1650347120000|2022-04-19 05:45:20|86.46|83.66|86.46|83.66|86.46|83.66|86.46|83.66|0
1650347150000|2022-04-19 05:45:50|86.4|83.6|86.46|83.66|86.46|83.66|86.4|83.6|0
1650347160000|2022-04-19 05:46:00|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1650347170000|2022-04-19 05:46:10|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650347180000|2022-04-19 05:46:20|86.55|83.75|86.55|83.75|86.6|83.8|86.55|83.75|0
1650347190000|2022-04-19 05:46:30|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650347200000|2022-04-19 05:46:40|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650347230000|2022-04-19 05:47:10|86.06|83.26|86.06|83.26|86.06|83.26|86.06|83.26|0
1650347240000|2022-04-19 05:47:20|86.11|83.31|86.06|83.26|86.11|83.31|86.06|83.26|0
1650347250000|2022-04-19 05:47:30|86.11|83.31|86.16|83.36|86.16|83.36|86.06|83.26|0
1650347260000|2022-04-19 05:47:40|86.06|83.26|86.16|83.36|86.16|83.36|86.06|83.26|0
1650347280000|2022-04-19 05:48:00|86.26|83.46|86.26|83.46|86.26|83.46|86.21|83.41|0
1650347290000|2022-04-19 05:48:10|86.3|83.5|86.26|83.46|86.3|83.5|86.26|83.46|0
1650347300000|2022-04-19 05:48:20|86.16|83.36|86.26|83.46|86.26|83.46|86.16|83.36|0
1650347310000|2022-04-19 05:48:30|86.36|83.56|86.36|83.56|86.36|83.56|86.36|83.56|0
1650347320000|2022-04-19 05:48:40|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650347330000|2022-04-19 05:48:50|86.55|83.75|86.45|83.65|86.55|83.75|86.45|83.65|0
1650347340000|2022-04-19 05:49:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650347370000|2022-04-19 05:49:30|86.26|83.46|86.26|83.46|86.26|83.46|86.26|83.46|0
1650347400000|2022-04-19 05:50:00|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650347410000|2022-04-19 05:50:10|86.26|83.46|86.35|83.55|86.35|83.55|86.26|83.46|0
1650347420000|2022-04-19 05:50:20|86.3|83.5|86.26|83.46|86.3|83.5|86.26|83.46|0
1650347440000|2022-04-19 05:50:40|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650347450000|2022-04-19 05:50:50|86.4|83.6|86.35|83.55|86.4|83.6|86.35|83.55|0
1650347460000|2022-04-19 05:51:00|86.4|83.6|86.45|83.65|86.45|83.65|86.35|83.55|0
1650347480000|2022-04-19 05:51:20|86.35|83.55|86.35|83.55|86.35|83.55|86.35|83.55|0
1650347490000|2022-04-19 05:51:30|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650347510000|2022-04-19 05:51:50|86.55|83.75|86.45|83.65|86.55|83.75|86.45|83.65|0
1650347520000|2022-04-19 05:52:00|86.55|83.75|86.55|83.75|86.55|83.75|86.45|83.65|0
1650347530000|2022-04-19 05:52:10|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650347540000|2022-04-19 05:52:20|86.55|83.75|86.65|83.85|86.65|83.85|86.55|83.75|0
1650347550000|2022-04-19 05:52:30|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1650347560000|2022-04-19 05:52:40|86.65|83.85|86.65|83.85|86.65|83.85|86.65|83.85|0
1650347570000|2022-04-19 05:52:50|86.55|83.75|86.65|83.85|86.65|83.85|86.55|83.75|0
1650347580000|2022-04-19 05:53:00|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1650347590000|2022-04-19 05:53:10|86.6|83.8|86.6|83.8|86.6|83.8|86.55|83.75|0
1650347600000|2022-04-19 05:53:20|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1650347620000|2022-04-19 05:53:40|86.6|83.8|86.6|83.8|86.6|83.8|86.6|83.8|0
1650347630000|2022-04-19 05:53:50|86.65|83.85|86.84|84.04|86.94|84.14|86.65|83.85|0
1650347660000|2022-04-19 05:54:20|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650347670000|2022-04-19 05:54:30|86.84|84.04|86.99|84.19|86.99|84.19|86.84|84.04|0
1650347680000|2022-04-19 05:54:40|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650347690000|2022-04-19 05:54:50|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650347700000|2022-04-19 05:55:00|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650347720000|2022-04-19 05:55:20|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650347730000|2022-04-19 05:55:30|86.94|84.14|86.94|84.14|86.94|84.14|86.94|84.14|0
1650347740000|2022-04-19 05:55:40|86.84|84.04|86.84|84.04|86.84|84.04|86.84|84.04|0
1650347770000|2022-04-19 05:56:10|86.64|83.84|86.64|83.84|86.64|83.84|86.64|83.84|0
1650347780000|2022-04-19 05:56:20|86.45|83.65|86.45|83.65|86.55|83.75|86.45|83.65|0
1650347790000|2022-04-19 05:56:30|86.55|83.75|86.55|83.75|86.55|83.75|86.55|83.75|0
1650347820000|2022-04-19 05:57:00|86.45|83.65|86.45|83.65|86.45|83.65|86.45|83.65|0
1650347830000|2022-04-19 05:57:10|86.4|83.6|86.35|83.55|86.45|83.65|86.35|83.55|0
1650347840000|2022-04-19 05:57:20|86.45|83.65|86.35|83.55|86.45|83.65|86.35|83.55|0
1650347870000|2022-04-19 05:57:50|86.25|83.45|86.05|83.25|86.25|83.45|86.05|83.25|0
1650347880000|2022-04-19 05:58:00|86.15|83.35|86.15|83.35|86.15|83.35|86.1|83.3|0
1650347900000|2022-04-19 05:58:20|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650347910000|2022-04-19 05:58:30|86.1|83.3|86.15|83.35|86.15|83.35|86.1|83.3|0
1650347920000|2022-04-19 05:58:40|86.25|83.45|86.25|83.45|86.25|83.45|86.25|83.45|0
1650347940000|2022-04-19 05:59:00|86.15|83.35|86.15|83.35|86.15|83.35|86.15|83.35|0
1650347950000|2022-04-19 05:59:10|86.05|83.25|86.05|83.25|86.05|83.25|86.05|83.25|0
1650347970000|2022-04-19 05:59:30|85.95|83.15|85.86|83.06|85.95|83.15|85.86|83.06|0
1650347980000|2022-04-19 05:59:40|85.95|83.15|85.86|83.06|85.95|83.15|85.76|82.96|0
1650347990000|2022-04-19 05:59:50|85.81|83.01|85.76|82.96|85.81|83.01|85.76|82.96|0
1650348000000|2022-04-19 06:00:00|85.66|82.86|85.37|82.57|85.66|82.86|85.27|82.47|0
1650348010000|2022-04-19 06:00:10|85.47|82.67|85.47|82.67|85.47|82.67|85.47|82.67|0
1650348020000|2022-04-19 06:00:20|85.56|82.76|85.86|83.06|85.86|83.06|85.56|82.76|0
1650348030000|2022-04-19 06:00:30|85.76|82.96|85.76|82.96|85.76|82.96|85.76|82.96|0
1650348040000|2022-04-19 06:00:40|85.66|82.86|85.17|82.37|85.66|82.86|85.17|82.37|0
1650348050000|2022-04-19 06:00:50|84.78|81.98|85.07|82.27|85.07|82.27|84.78|81.98|0
1650348060000|2022-04-19 06:01:00|85.27|82.47|85.46|82.66|85.46|82.66|85.27|82.47|0
1650348070000|2022-04-19 06:01:10|85.56|82.76|85.76|82.96|85.76|82.96|85.56|82.76|0
1650348080000|2022-04-19 06:01:20|85.71|82.91|85.71|82.91|85.71|82.91|85.71|82.91|0
1650348090000|2022-04-19 06:01:30|85.76|82.96|86.05|83.25|86.05|83.25|85.76|82.96|0
1650348100000|2022-04-19 06:01:40|86|83.2|85.95|83.15|86|83.2|85.95|83.15|0
1650348110000|2022-04-19 06:01:50|85.86|83.06|85.95|83.15|85.95|83.15|85.86|83.06|0
1650348120000|2022-04-19 06:02:00|86.15|83.35|86.29|83.49|86.29|83.49|86.15|83.35|0
1650348130000|2022-04-19 06:02:10|86.25|83.45|86.25|83.45|86.25|83.45|86.1|83.3|0
1650348140000|2022-04-19 06:02:20|86.15|83.35|86.05|83.25|86.15|83.35|86.05|83.25|0
1650348150000|2022-04-19 06:02:30|85.95|83.15|86.05|83.25|86.05|83.25|85.95|83.15|0
1650348160000|2022-04-19 06:02:40|85.95|83.15|85.85|83.05|85.95|83.15|85.85|83.05|0
1650348170000|2022-04-19 06:02:50|85.95|83.15|85.85|83.05|85.95|83.15|85.85|83.05|0
1650348180000|2022-04-19 06:03:00|85.95|83.15|85.95|83.15|85.95|83.15|85.95|83.15|0
1650348190000|2022-04-19 06:03:10|86.05|83.25|85.95|83.15|86.05|83.25|85.95|83.15|0
1650348200000|2022-04-19 06:03:20|86.05|83.25|85.95|83.15|86.05|83.25|85.95|83.15|0
1650348210000|2022-04-19 06:03:30|85.9|83.1|85.85|83.05|85.95|83.15|85.85|83.05|0
1650348220000|2022-04-19 06:03:40|85.66|82.86|85.66|82.86|85.66|82.86|85.66|82.86|0
1650348240000|2022-04-19 06:04:00|85.56|82.76|85.56|82.76|85.56|82.76|85.56|82.76|0
1650348250000|2022-04-19 06:04:10|85.51|82.71|85.66|82.86|85.66|82.86|85.51|82.71|0
1650348260000|2022-04-19 06:04:20|85.56|82.76|85.76|82.96|85.76|82.96|85.56|82.76|0
1650348270000|2022-04-19 06:04:30|85.85|83.05|85.85|83.05|85.85|83.05|85.8|83|0
1650348280000|2022-04-19 06:04:40|85.76|82.96|85.76|82.96|85.76|82.96|85.66|82.86|0
1650348300000|2022-04-19 06:05:00|85.95|83.15|85.75|82.95|85.95|83.15|85.75|82.95|0
1650348310000|2022-04-19 06:05:10|85.66|82.86|85.66|82.86|85.66|82.86|85.56|82.76|0
1650348320000|2022-04-19 06:05:20|85.61|82.81|85.46|82.66|85.61|82.81|85.46|82.66|0
1650348330000|2022-04-19 06:05:30|85.41|82.61|85.46|82.66|85.46|82.66|85.41|82.61|0
1650348340000|2022-04-19 06:05:40|85.36|82.56|85.46|82.66|85.46|82.66|85.36|82.56|0
1650348350000|2022-04-19 06:05:50|85.41|82.61|85.36|82.56|85.41|82.61|85.36|82.56|0
1650348360000|2022-04-19 06:06:00|85.17|82.37|85.17|82.37|85.17|82.37|85.17|82.37|0
1650348370000|2022-04-19 06:06:10|85.07|82.27|85.07|82.27|85.07|82.27|84.97|82.17|0
1650348380000|2022-04-19 06:06:20|84.97|82.17|85.27|82.47|85.27|82.47|84.97|82.17|0
1650348390000|2022-04-19 06:06:30|85.36|82.56|85.56|82.76|85.56|82.76|85.27|82.47|0
1650348400000|2022-04-19 06:06:40|85.46|82.66|85.46|82.66|85.46|82.66|85.46|82.66|0
1650348410000|2022-04-19 06:06:50|85.51|82.71|85.56|82.76|85.56|82.76|85.51|82.71|0
1650348420000|2022-04-19 06:07:00|85.75|82.95|85.7|82.9|85.75|82.95|85.7|82.9|0
1650348430000|2022-04-19 06:07:10|85.75|82.95|85.75|82.95|85.85|83.05|85.75|82.95|0
1650348440000|2022-04-19 06:07:20|85.7|82.9|85.75|82.95|85.8|83|85.7|82.9|0
1650348450000|2022-04-19 06:07:30|85.95|83.15|85.85|83.05|85.95|83.15|85.85|83.05|0
1650348460000|2022-04-19 06:07:40|85.95|83.15|86.24|83.44|86.24|83.44|85.95|83.15|0
1650348470000|2022-04-19 06:07:50|86.34|83.54|86.24|83.44|86.34|83.54|86.24|83.44|0
1650348480000|2022-04-19 06:08:00|86.14|83.34|86.24|83.44|86.24|83.44|86.14|83.34|0
1650348490000|2022-04-19 06:08:10|86.34|83.54|86.44|83.64|86.44|83.64|86.34|83.54|0
1650348500000|2022-04-19 06:08:20|86.54|83.74|86.83|84.03|86.83|84.03|86.54|83.74|0
1650348510000|2022-04-19 06:08:30|86.93|84.13|87.03|84.23|87.03|84.23|86.93|84.13|0
1650348520000|2022-04-19 06:08:40|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1650348530000|2022-04-19 06:08:50|87.53|84.73|87.33|84.53|87.53|84.73|87.33|84.53|0
1650348540000|2022-04-19 06:09:00|87.43|84.63|87.33|84.53|87.43|84.63|87.33|84.53|0
1650348550000|2022-04-19 06:09:10|87.53|84.73|87.62|84.82|87.62|84.82|87.53|84.73|0
1650348560000|2022-04-19 06:09:20|87.53|84.73|87.62|84.82|87.72|84.92|87.53|84.73|0
1650348570000|2022-04-19 06:09:30|87.72|84.92|87.72|84.92|87.72|84.92|87.72|84.92|0
1650348580000|2022-04-19 06:09:40|87.67|84.87|87.52|84.72|87.67|84.87|87.52|84.72|0
1650348590000|2022-04-19 06:09:50|87.37|84.57|87.33|84.53|87.37|84.57|87.33|84.53|0
1650348600000|2022-04-19 06:10:00|87.23|84.43|87.13|84.33|87.23|84.43|87.13|84.33|0
1650348610000|2022-04-19 06:10:10|87.23|84.43|86.93|84.13|87.23|84.43|86.93|84.13|0
1650348620000|2022-04-19 06:10:20|86.83|84.03|87.03|84.23|87.03|84.23|86.83|84.03|0
1650348630000|2022-04-19 06:10:30|86.93|84.13|86.93|84.13|86.98|84.18|86.93|84.13|0
1650348640000|2022-04-19 06:10:40|87.03|84.23|87.13|84.33|87.13|84.33|87.03|84.23|0
1650348650000|2022-04-19 06:10:50|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1650348660000|2022-04-19 06:11:00|87.13|84.33|87.13|84.33|87.13|84.33|87.13|84.33|0
1650348670000|2022-04-19 06:11:10|87.03|84.23|87.03|84.23|87.03|84.23|87.03|84.23|0
1650348680000|2022-04-19 06:11:20|86.93|84.13|86.93|84.13|87.03|84.23|86.93|84.13|0
1650348690000|2022-04-19 06:11:30|87.03|84.23|86.83|84.03|87.03|84.23|86.83|84.03|0
1650348710000|2022-04-19 06:11:50|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1650348720000|2022-04-19 06:12:00|87.03|84.23|87.03|84.23|87.03|84.23|86.83|84.03|0
1650348730000|2022-04-19 06:12:10|87.17|84.37|87.03|84.23|87.17|84.37|87.03|84.23|0
1650348740000|2022-04-19 06:12:20|86.98|84.18|87.03|84.23|87.03|84.23|86.98|84.18|0
1650348750000|2022-04-19 06:12:30|86.93|84.13|86.93|84.13|86.93|84.13|86.83|84.03|0
1650348760000|2022-04-19 06:12:40|87.03|84.23|86.93|84.13|87.03|84.23|86.93|84.13|0
1650348770000|2022-04-19 06:12:50|87.03|84.23|87.13|84.33|87.13|84.33|87.03|84.23|0
1650348780000|2022-04-19 06:13:00|87.23|84.43|87.52|84.72|87.62|84.82|87.23|84.43|0
1650348790000|2022-04-19 06:13:10|87.62|84.82|87.62|84.82|87.62|84.82|87.52|84.72|0
1650348800000|2022-04-19 06:13:20|87.72|84.92|87.57|84.77|87.72|84.92|87.57|84.77|0
1650348810000|2022-04-19 06:13:30|87.42|84.62|87.32|84.52|87.42|84.62|87.32|84.52|0
1650348820000|2022-04-19 06:13:40|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1650348830000|2022-04-19 06:13:50|87.13|84.33|87.03|84.23|87.17|84.37|87.03|84.23|0
1650348840000|2022-04-19 06:14:00|87.07|84.27|87.03|84.23|87.07|84.27|87.03|84.23|0
1650348850000|2022-04-19 06:14:10|86.93|84.13|86.93|84.13|86.93|84.13|86.93|84.13|0
1650348860000|2022-04-19 06:14:20|87.03|84.23|87.03|84.23|87.03|84.23|86.98|84.18|0
1650348870000|2022-04-19 06:14:30|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1650348880000|2022-04-19 06:14:40|87.62|84.82|87.62|84.82|87.62|84.82|87.62|84.82|0
1650348890000|2022-04-19 06:14:50|87.72|84.92|87.82|85.02|87.82|85.02|87.62|84.82|0
1650348900000|2022-04-19 06:15:00|87.92|85.12|87.92|85.12|87.92|85.12|87.92|85.12|0
1650348910000|2022-04-19 06:15:10|87.82|85.02|87.72|84.92|87.82|85.02|87.72|84.92|0
1650348920000|2022-04-19 06:15:20|87.62|84.82|87.62|84.82|87.62|84.82|87.52|84.72|0
1650348930000|2022-04-19 06:15:30|87.52|84.72|87.32|84.52|87.62|84.82|87.32|84.52|0
1650348940000|2022-04-19 06:15:40|87.22|84.42|87.22|84.42|87.22|84.42|87.22|84.42|0
1650348950000|2022-04-19 06:15:50|87.27|84.47|87.22|84.42|87.32|84.52|87.22|84.42|0
1650348960000|2022-04-19 06:16:00|87.32|84.52|87.52|84.72|87.52|84.72|87.32|84.52|0
1650348970000|2022-04-19 06:16:10|87.42|84.62|87.52|84.72|87.52|84.72|87.42|84.62|0
1650348980000|2022-04-19 06:16:20|87.57|84.77|87.62|84.82|87.62|84.82|87.57|84.77|0
1650348990000|2022-04-19 06:16:30|87.72|84.92|87.82|85.02|87.82|85.02|87.72|84.92|0
1650349000000|2022-04-19 06:16:40|87.92|85.12|87.82|85.02|87.92|85.12|87.82|85.02|0
1650349010000|2022-04-19 06:16:50|87.72|84.92|87.62|84.82|87.72|84.92|87.62|84.82|0
1650349020000|2022-04-19 06:17:00|87.72|84.92|87.92|85.12|87.92|85.12|87.72|84.92|0
1650349030000|2022-04-19 06:17:10|88.02|85.22|88.02|85.22|88.02|85.22|88.02|85.22|0
1650349040000|2022-04-19 06:17:20|88.12|85.32|88.12|85.32|88.12|85.32|88.12|85.32|0
1650349050000|2022-04-19 06:17:30|88.22|85.42|88.42|85.62|88.42|85.62|88.16|85.36|0
1650349060000|2022-04-19 06:17:40|88.32|85.52|88.82|86.02|88.82|86.02|88.32|85.52|0
1650349070000|2022-04-19 06:17:50|88.72|85.92|88.82|86.02|88.82|86.02|88.72|85.92|0
1650349080000|2022-04-19 06:18:00|88.71|85.91|88.81|86.01|88.92|86.12|88.71|85.91|0
1650349090000|2022-04-19 06:18:10|88.71|85.91|88.61|85.81|88.71|85.91|88.61|85.81|0
1650349100000|2022-04-19 06:18:20|88.51|85.71|88.41|85.61|88.61|85.81|88.41|85.61|0
1650349110000|2022-04-19 06:18:30|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1650349120000|2022-04-19 06:18:40|88.31|85.51|88.41|85.61|88.41|85.61|88.31|85.51|0
1650349130000|2022-04-19 06:18:50|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1650349140000|2022-04-19 06:19:00|88.51|85.71|88.61|85.81|88.61|85.81|88.51|85.71|0
1650349150000|2022-04-19 06:19:10|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1650349160000|2022-04-19 06:19:20|88.61|85.81|88.31|85.51|88.61|85.81|88.31|85.51|0
1650349170000|2022-04-19 06:19:30|88.36|85.56|88.31|85.51|88.36|85.56|88.31|85.51|0
1650349180000|2022-04-19 06:19:40|88.21|85.41|88.06|85.26|88.21|85.41|88.06|85.26|0
1650349190000|2022-04-19 06:19:50|88.11|85.31|88.06|85.26|88.11|85.31|88.01|85.21|0
1650349200000|2022-04-19 06:20:00|88.01|85.21|88.11|85.31|88.11|85.31|88.01|85.21|0
1650349210000|2022-04-19 06:20:10|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1650349220000|2022-04-19 06:20:20|88.41|85.61|88.31|85.51|88.41|85.61|88.31|85.51|0
1650349230000|2022-04-19 06:20:30|88.36|85.56|88.41|85.61|88.41|85.61|88.36|85.56|0
1650349240000|2022-04-19 06:20:40|88.31|85.51|88.11|85.31|88.31|85.51|88.11|85.31|0
1650349250000|2022-04-19 06:20:50|88.16|85.36|88.16|85.36|88.21|85.41|88.16|85.36|0
1650349260000|2022-04-19 06:21:00|88.01|85.21|88.21|85.41|88.21|85.41|88.01|85.21|0
1650349270000|2022-04-19 06:21:10|88.26|85.46|88.01|85.21|88.31|85.51|88.01|85.21|0
1650349290000|2022-04-19 06:21:30|88.11|85.31|88.11|85.31|88.11|85.31|88.11|85.31|0
1650349300000|2022-04-19 06:21:40|88.21|85.41|88.26|85.46|88.31|85.51|88.21|85.41|0
1650349310000|2022-04-19 06:21:50|88.21|85.41|88.31|85.51|88.31|85.51|88.21|85.41|0
1650349320000|2022-04-19 06:22:00|88.26|85.46|88.41|85.61|88.41|85.61|88.26|85.46|0
1650349330000|2022-04-19 06:22:10|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1650349340000|2022-04-19 06:22:20|88.46|85.66|88.46|85.66|88.46|85.66|88.46|85.66|0
1650349350000|2022-04-19 06:22:30|88.51|85.71|88.41|85.61|88.51|85.71|88.41|85.61|0
1650349360000|2022-04-19 06:22:40|88.51|85.71|88.71|85.91|88.71|85.91|88.51|85.71|0
1650349380000|2022-04-19 06:23:00|88.81|86.01|88.86|86.06|88.86|86.06|88.81|86.01|0
1650349390000|2022-04-19 06:23:10|88.91|86.11|88.91|86.11|89.01|86.21|88.91|86.11|0
1650349400000|2022-04-19 06:23:20|89.01|86.21|88.91|86.11|89.01|86.21|88.91|86.11|0
1650349410000|2022-04-19 06:23:30|89.01|86.21|89.01|86.21|89.01|86.21|89.01|86.21|0
1650349420000|2022-04-19 06:23:40|89.21|86.41|89.11|86.31|89.21|86.41|89.11|86.31|0
1650349430000|2022-04-19 06:23:50|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1650349440000|2022-04-19 06:24:00|89.31|86.51|89.31|86.51|89.41|86.61|89.31|86.51|0
1650349450000|2022-04-19 06:24:10|89.41|86.61|89.41|86.61|89.41|86.61|89.41|86.61|0
1650349460000|2022-04-19 06:24:20|89.31|86.51|89.31|86.51|89.31|86.51|89.31|86.51|0
1650349470000|2022-04-19 06:24:30|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1650349480000|2022-04-19 06:24:40|89.11|86.31|89.11|86.31|89.11|86.31|89.11|86.31|0
1650349490000|2022-04-19 06:24:50|89.06|86.26|88.86|86.06|89.06|86.26|88.86|86.06|0
1650349500000|2022-04-19 06:25:00|88.91|86.11|88.81|86.01|88.91|86.11|88.81|86.01|0
1650349510000|2022-04-19 06:25:10|88.71|85.91|88.91|86.11|88.91|86.11|88.71|85.91|0
1650349520000|2022-04-19 06:25:20|88.86|86.06|88.91|86.11|88.91|86.11|88.86|86.06|0
1650349540000|2022-04-19 06:25:40|88.81|86.01|89.36|86.56|89.52|86.72|88.81|86.01|0
1650349550000|2022-04-19 06:25:50|89.42|86.62|89.42|86.62|89.42|86.62|89.42|86.62|0
1650349560000|2022-04-19 06:26:00|89.52|86.72|89.52|86.72|89.52|86.72|89.52|86.72|0
1650349570000|2022-04-19 06:26:10|89.42|86.62|89.52|86.72|89.52|86.72|89.42|86.62|0
1650349580000|2022-04-19 06:26:20|89.42|86.62|89.52|86.72|89.52|86.72|89.42|86.62|0
1650349590000|2022-04-19 06:26:30|89.56|86.76|89.62|86.82|89.62|86.82|89.56|86.76|0
1650349600000|2022-04-19 06:26:40|89.66|86.86|89.66|86.86|89.66|86.86|89.66|86.86|0
1650349610000|2022-04-19 06:26:50|89.62|86.82|89.66|86.86|89.66|86.86|89.62|86.82|0
1650349620000|2022-04-19 06:27:00|89.72|86.92|89.62|86.82|89.72|86.92|89.62|86.82|0
1650349630000|2022-04-19 06:27:10|89.52|86.72|89.36|86.56|89.52|86.72|89.36|86.56|0
1650349640000|2022-04-19 06:27:20|89.32|86.52|89.32|86.52|89.32|86.52|89.32|86.52|0
1650349650000|2022-04-19 06:27:30|89.31|86.51|89.42|86.62|89.42|86.62|89.31|86.51|0
1650349660000|2022-04-19 06:27:40|89.52|86.72|89.56|86.76|89.56|86.76|89.52|86.72|0
1650349670000|2022-04-19 06:27:50|89.52|86.72|89.41|86.61|89.52|86.72|89.41|86.61|0
1650349680000|2022-04-19 06:28:00|89.46|86.66|89.52|86.72|89.52|86.72|89.46|86.66|0
1650349690000|2022-04-19 06:28:10|89.62|86.82|89.56|86.76|89.62|86.82|89.56|86.76|0
1650349700000|2022-04-19 06:28:20|89.51|86.71|89.41|86.61|89.51|86.71|89.41|86.61|0
1650349710000|2022-04-19 06:28:30|89.31|86.51|89.31|86.51|89.31|86.51|89.31|86.51|0
1650349720000|2022-04-19 06:28:40|89.51|86.71|89.51|86.71|89.51|86.71|89.41|86.61|0
1650349730000|2022-04-19 06:28:50|89.41|86.61|89.41|86.61|89.41|86.61|89.41|86.61|0
1650349740000|2022-04-19 06:29:00|89.31|86.51|89.31|86.51|89.41|86.61|89.31|86.51|0
1650349750000|2022-04-19 06:29:10|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1650349760000|2022-04-19 06:29:20|89.31|86.51|89.26|86.46|89.31|86.51|89.26|86.46|0
1650349770000|2022-04-19 06:29:30|89.21|86.41|89.11|86.31|89.21|86.41|89.11|86.31|0
1650349790000|2022-04-19 06:29:50|89.21|86.41|89.21|86.41|89.21|86.41|89.21|86.41|0
1650349800000|2022-04-19 06:30:00|89.11|86.31|89.21|86.41|89.21|86.41|89.11|86.31|0
1650349810000|2022-04-19 06:30:10|89.01|86.21|88.81|86.01|89.01|86.21|88.81|86.01|0
1650349820000|2022-04-19 06:30:20|89.01|86.21|88.91|86.11|89.01|86.21|88.91|86.11|0
1650349830000|2022-04-19 06:30:30|88.86|86.06|88.91|86.11|88.91|86.11|88.86|86.06|0
1650349840000|2022-04-19 06:30:40|88.86|86.06|88.81|86.01|88.86|86.06|88.81|86.01|0
1650349850000|2022-04-19 06:30:50|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1650349860000|2022-04-19 06:31:00|88.81|86.01|88.76|85.96|88.81|86.01|88.71|85.91|0
1650349870000|2022-04-19 06:31:10|88.81|86.01|88.71|85.91|88.81|86.01|88.71|85.91|0
1650349880000|2022-04-19 06:31:20|88.81|86.01|88.91|86.11|88.91|86.11|88.81|86.01|0
1650349890000|2022-04-19 06:31:30|88.81|86.01|88.71|85.91|88.81|86.01|88.71|85.91|0
1650349900000|2022-04-19 06:31:40|88.66|85.86|88.61|85.81|88.71|85.91|88.61|85.81|0
1650349910000|2022-04-19 06:31:50|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1650349920000|2022-04-19 06:32:00|88.71|85.91|88.71|85.91|88.71|85.91|88.61|85.81|0
1650349940000|2022-04-19 06:32:20|88.61|85.81|88.41|85.61|88.61|85.81|88.41|85.61|0
1650349950000|2022-04-19 06:32:30|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1650349960000|2022-04-19 06:32:40|88.31|85.51|88.36|85.56|88.41|85.61|88.31|85.51|0
1650349970000|2022-04-19 06:32:50|88.41|85.61|88.41|85.61|88.61|85.81|88.41|85.61|0
1650349980000|2022-04-19 06:33:00|88.31|85.51|88.41|85.61|88.41|85.61|88.31|85.51|0
1650350000000|2022-04-19 06:33:20|88.46|85.66|88.51|85.71|88.51|85.71|88.46|85.66|0
1650350010000|2022-04-19 06:33:30|88.56|85.76|88.56|85.76|88.56|85.76|88.56|85.76|0
1650350020000|2022-04-19 06:33:40|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1650350030000|2022-04-19 06:33:50|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1650350040000|2022-04-19 06:34:00|88.66|85.86|88.66|85.86|88.66|85.86|88.66|85.86|0
1650350050000|2022-04-19 06:34:10|88.61|85.81|88.61|85.81|88.71|85.91|88.61|85.81|0
1650350070000|2022-04-19 06:34:30|88.66|85.86|88.71|85.91|88.71|85.91|88.61|85.81|0
1650350080000|2022-04-19 06:34:40|88.66|85.86|88.66|85.86|88.66|85.86|88.61|85.81|0
1650350090000|2022-04-19 06:34:50|88.71|85.91|88.71|85.91|88.71|85.91|88.71|85.91|0
1650350100000|2022-04-19 06:35:00|88.81|86.01|88.81|86.01|88.81|86.01|88.71|85.91|0
1650350110000|2022-04-19 06:35:10|88.71|85.91|88.76|85.96|88.76|85.96|88.71|85.91|0
1650350120000|2022-04-19 06:35:20|88.81|86.01|88.81|86.01|88.81|86.01|88.71|85.91|0
1650350130000|2022-04-19 06:35:30|88.86|86.06|88.76|85.96|88.86|86.06|88.76|85.96|0
1650350140000|2022-04-19 06:35:40|88.71|85.91|88.61|85.81|88.71|85.91|88.61|85.81|0
1650350150000|2022-04-19 06:35:50|88.66|85.86|88.71|85.91|88.71|85.91|88.61|85.81|0
1650350160000|2022-04-19 06:36:00|88.61|85.81|88.61|85.81|88.66|85.86|88.61|85.81|0
1650350170000|2022-04-19 06:36:10|88.71|85.91|88.76|85.96|88.76|85.96|88.71|85.91|0
1650350180000|2022-04-19 06:36:20|88.71|85.91|88.81|86.01|88.81|86.01|88.71|85.91|0
1650350190000|2022-04-19 06:36:30|88.76|85.96|88.81|86.01|88.81|86.01|88.71|85.91|0
1650350210000|2022-04-19 06:36:50|88.76|85.96|88.66|85.86|88.76|85.96|88.66|85.86|0
1650350220000|2022-04-19 06:37:00|88.51|85.71|88.51|85.71|88.51|85.71|88.51|85.71|0
1650350230000|2022-04-19 06:37:10|88.61|85.81|88.51|85.71|88.61|85.81|88.51|85.71|0
1650350240000|2022-04-19 06:37:20|88.61|85.81|88.51|85.71|88.61|85.81|88.51|85.71|0
1650350250000|2022-04-19 06:37:30|88.61|85.81|88.61|85.81|88.61|85.81|88.61|85.81|0
1650350260000|2022-04-19 06:37:40|88.66|85.86|88.51|85.71|88.66|85.86|88.41|85.61|0
1650350280000|2022-04-19 06:38:00|88.61|85.81|88.51|85.71|88.61|85.81|88.51|85.71|0
1650350290000|2022-04-19 06:38:10|88.36|85.56|88.36|85.56|88.36|85.56|88.36|85.56|0
1650350300000|2022-04-19 06:38:20|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1650350310000|2022-04-19 06:38:30|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1650350320000|2022-04-19 06:38:40|88.21|85.41|88.21|85.41|88.21|85.41|88.21|85.41|0
1650350330000|2022-04-19 06:38:50|88.16|85.36|88.31|85.51|88.31|85.51|88.16|85.36|0
1650350340000|2022-04-19 06:39:00|88.26|85.46|88.26|85.46|88.31|85.51|88.26|85.46|0
1650350350000|2022-04-19 06:39:10|88.31|85.51|88.26|85.46|88.31|85.51|88.26|85.46|0
1650350360000|2022-04-19 06:39:20|88.21|85.41|88.31|85.51|88.31|85.51|88.21|85.41|0
1650350370000|2022-04-19 06:39:30|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1650350380000|2022-04-19 06:39:40|88.36|85.56|88.36|85.56|88.41|85.61|88.36|85.56|0
1650350390000|2022-04-19 06:39:50|88.41|85.61|88.31|85.51|88.41|85.61|88.31|85.51|0
1650350400000|2022-04-19 06:40:00|88.41|85.61|88.31|85.51|88.41|85.61|88.31|85.51|0
1650350420000|2022-04-19 06:40:20|88.41|85.61|88.31|85.51|88.41|85.61|88.31|85.51|0
1650350430000|2022-04-19 06:40:30|88.36|85.56|88.31|85.51|88.36|85.56|88.21|85.41|0
1650350440000|2022-04-19 06:40:40|88.41|85.61|88.51|85.71|88.51|85.71|88.41|85.61|0
1650350450000|2022-04-19 06:40:50|88.41|85.61|88.41|85.61|88.41|85.61|88.41|85.61|0
1650350460000|2022-04-19 06:41:00|88.35|85.55|88.41|85.61|88.41|85.61|88.35|85.55|0
1650350470000|2022-04-19 06:41:10|88.31|85.51|88.41|85.61|88.41|85.61|88.31|85.51|0
1650350480000|2022-04-19 06:41:20|88.31|85.51|88.31|85.51|88.35|85.55|88.31|85.51|0
1650350500000|2022-04-19 06:41:40|88.41|85.61|88.41|85.61|88.51|85.71|88.41|85.61|0
1650350510000|2022-04-19 06:41:50|88.35|85.55|88.31|85.51|88.41|85.61|88.25|85.45|0
1650350520000|2022-04-19 06:42:00|88.35|85.55|88.41|85.61|88.41|85.61|88.35|85.55|0
1650350530000|2022-04-19 06:42:10|88.31|85.51|88.31|85.51|88.31|85.51|88.31|85.51|0
1650350540000|2022-04-19 06:42:20|88.41|85.61|88.35|85.55|88.41|85.61|88.35|85.55|0
1650350550000|2022-04-19 06:42:30|88.31|85.51|88.21|85.41|88.31|85.51|88.21|85.41|0
1650350560000|2022-04-19 06:42:40|88.31|85.51|88.25|85.45|88.31|85.51|88.21|85.41|0
1650350570000|2022-04-19 06:42:50|88.31|85.51|88.31|85.51|88.35|85.55|88.21|85.41|0
1650350590000|2022-04-19 06:43:10|88.35|85.55|88.31|85.51|88.35|85.55|88.31|85.51|0
1650350610000|2022-04-19 06:43:30|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1650350620000|2022-04-19 06:43:40|88.3|85.5|88.45|85.65|88.45|85.65|88.3|85.5|0
1650350630000|2022-04-19 06:43:50|88.4|85.6|88.5|85.7|88.5|85.7|88.4|85.6|0
1650350640000|2022-04-19 06:44:00|88.45|85.65|88.5|85.7|88.5|85.7|88.45|85.65|0
1650350650000|2022-04-19 06:44:10|88.6|85.8|88.7|85.9|88.7|85.9|88.6|85.8|0
1650350660000|2022-04-19 06:44:20|88.6|85.8|88.8|86|88.8|86|88.6|85.8|0
1650350680000|2022-04-19 06:44:40|88.9|86.1|88.9|86.1|88.9|86.1|88.9|86.1|0
1650350690000|2022-04-19 06:44:50|88.8|86|88.8|86|88.8|86|88.8|86|0
1650350700000|2022-04-19 06:45:00|88.7|85.9|88.8|86|88.9|86.1|88.7|85.9|0
1650350710000|2022-04-19 06:45:10|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1650350720000|2022-04-19 06:45:20|88.7|85.9|88.65|85.85|88.7|85.9|88.65|85.85|0
1650350730000|2022-04-19 06:45:30|88.7|85.9|88.65|85.85|88.7|85.9|88.6|85.8|0
1650350740000|2022-04-19 06:45:40|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1650350750000|2022-04-19 06:45:50|88.65|85.85|88.65|85.85|88.65|85.85|88.65|85.85|0
1650350760000|2022-04-19 06:46:00|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1650350770000|2022-04-19 06:46:10|88.65|85.85|88.7|85.9|88.7|85.9|88.65|85.85|0
1650350780000|2022-04-19 06:46:20|88.65|85.85|88.7|85.9|88.7|85.9|88.65|85.85|0
1650350790000|2022-04-19 06:46:30|88.8|86|88.8|86|88.8|86|88.8|86|0
1650350800000|2022-04-19 06:46:40|88.7|85.9|88.7|85.9|88.7|85.9|88.7|85.9|0
1650350810000|2022-04-19 06:46:50|88.65|85.85|88.65|85.85|88.7|85.9|88.65|85.85|0
1650350820000|2022-04-19 06:47:00|88.6|85.8|88.4|85.6|88.6|85.8|88.4|85.6|0
1650350830000|2022-04-19 06:47:10|88.35|85.55|88.25|85.45|88.35|85.55|88.25|85.45|0
1650350840000|2022-04-19 06:47:20|88.3|85.5|88.3|85.5|88.35|85.55|88.3|85.5|0
1650350850000|2022-04-19 06:47:30|88.25|85.45|88.5|85.7|88.5|85.7|88.25|85.45|0
1650350860000|2022-04-19 06:47:40|88.6|85.8|88.7|85.9|88.7|85.9|88.6|85.8|0
1650350870000|2022-04-19 06:47:50|88.8|86|88.5|85.7|88.8|86|88.5|85.7|0
1650350880000|2022-04-19 06:48:00|88.6|85.8|88.6|85.8|88.6|85.8|88.55|85.75|0
1650350890000|2022-04-19 06:48:10|88.8|86|88.7|85.9|88.8|86|88.7|85.9|0
1650350900000|2022-04-19 06:48:20|88.75|85.95|88.75|85.95|88.75|85.95|88.75|85.95|0
1650350910000|2022-04-19 06:48:30|88.8|86|88.75|85.95|88.8|86|88.75|85.95|0
1650350920000|2022-04-19 06:48:40|88.8|86|88.45|85.65|88.8|86|88.45|85.65|0
1650350930000|2022-04-19 06:48:50|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1650350940000|2022-04-19 06:49:00|88.4|85.6|88.45|85.65|88.45|85.65|88.4|85.6|0
1650350950000|2022-04-19 06:49:10|88.4|85.6|88.4|85.6|88.5|85.7|88.4|85.6|0
1650350960000|2022-04-19 06:49:20|88.3|85.5|88.5|85.7|88.5|85.7|88.3|85.5|0
1650350970000|2022-04-19 06:49:30|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1650350990000|2022-04-19 06:49:50|88.5|85.7|88.5|85.7|88.5|85.7|88.5|85.7|0
1650351000000|2022-04-19 06:50:00|88.45|85.65|88.5|85.7|88.5|85.7|88.4|85.6|0
1650351010000|2022-04-19 06:50:10|88.6|85.8|88.5|85.7|88.6|85.8|88.5|85.7|0
1650351020000|2022-04-19 06:50:20|88.55|85.75|88.5|85.7|88.55|85.75|88.4|85.6|0
1650351050000|2022-04-19 06:50:50|88.6|85.8|88.7|85.9|88.7|85.9|88.6|85.8|0
1650351060000|2022-04-19 06:51:00|88.6|85.8|88.6|85.8|88.6|85.8|88.5|85.7|0
1650351070000|2022-04-19 06:51:10|88.55|85.75|88.7|85.9|88.7|85.9|88.55|85.75|0
1650351080000|2022-04-19 06:51:20|88.65|85.85|88.65|85.85|88.65|85.85|88.6|85.8|0
1650351090000|2022-04-19 06:51:30|88.7|85.9|88.6|85.8|88.7|85.9|88.5|85.7|0
1650351100000|2022-04-19 06:51:40|88.55|85.75|88.4|85.6|88.55|85.75|88.4|85.6|0
1650351110000|2022-04-19 06:51:50|88.45|85.65|88.4|85.6|88.45|85.65|88.4|85.6|0
1650351120000|2022-04-19 06:52:00|88.5|85.7|88.5|85.7|88.5|85.7|88.4|85.6|0
1650351130000|2022-04-19 06:52:10|88.6|85.8|88.6|85.8|88.6|85.8|88.6|85.8|0
1650351140000|2022-04-19 06:52:20|88.55|85.75|88.65|85.85|88.65|85.85|88.55|85.75|0
1650351150000|2022-04-19 06:52:30|88.5|85.7|88.6|85.8|88.6|85.8|88.5|85.7|0
1650351160000|2022-04-19 06:52:40|88.55|85.75|88.55|85.75|88.55|85.75|88.55|85.75|0
1650351170000|2022-04-19 06:52:50|88.6|85.8|88.55|85.75|88.6|85.8|88.5|85.7|0
1650351180000|2022-04-19 06:53:00|88.4|85.6|88.4|85.6|88.4|85.6|88.4|85.6|0
1650351190000|2022-04-19 06:53:10|88.2|85.4|88.25|85.45|88.3|85.5|88.2|85.4|0
1650351200000|2022-04-19 06:53:20|88.3|85.5|88.3|85.5|88.3|85.5|88.25|85.45|0
1650351210000|2022-04-19 06:53:30|88.25|85.45|88.25|85.45|88.25|85.45|88.25|85.45|0
1650351220000|2022-04-19 06:53:40|88.3|85.5|88.25|85.45|88.3|85.5|88.25|85.45|0
1650351230000|2022-04-19 06:53:50|88.3|85.5|88.4|85.6|88.4|85.6|88.3|85.5|0
1650351250000|2022-04-19 06:54:10|88.3|85.5|88.3|85.5|88.3|85.5|88.3|85.5|0
1650351260000|2022-04-19 06:54:20|88.25|85.45|88.2|85.4|88.3|85.5|88.2|85.4|0
1650351270000|2022-04-19 06:54:30|88.3|85.5|88.25|85.45|88.3|85.5|88.2|85.4|0
1650351280000|2022-04-19 06:54:40|88.2|85.4|88|85.2|88.2|85.4|88|85.2|0
1650351290000|2022-04-19 06:54:50|87.9|85.1|88|85.2|88|85.2|87.9|85.1|0
1650351300000|2022-04-19 06:55:00|88.2|85.4|88|85.2|88.2|85.4|88|85.2|0
1650351310000|2022-04-19 06:55:10|87.95|85.15|87.9|85.1|87.95|85.15|87.9|85.1|0
1650351320000|2022-04-19 06:55:20|87.95|85.15|88|85.2|88.05|85.25|87.95|85.15|0
1650351330000|2022-04-19 06:55:30|88.05|85.25|88|85.2|88.1|85.3|88|85.2|0
1650351340000|2022-04-19 06:55:40|88.1|85.3|87.95|85.15|88.1|85.3|87.95|85.15|0
1650351350000|2022-04-19 06:55:50|88|85.2|87.9|85.1|88|85.2|87.9|85.1|0
1650351360000|2022-04-19 06:56:00|88|85.2|87.95|85.15|88|85.2|87.9|85.1|0
1650351370000|2022-04-19 06:56:10|87.9|85.1|87.95|85.15|87.95|85.15|87.9|85.1|0
1650351380000|2022-04-19 06:56:20|87.9|85.1|87.7|84.9|87.9|85.1|87.65|84.85|0
1650351400000|2022-04-19 06:56:40|87.75|84.95|87.8|85|87.8|85|87.75|84.95|0
1650351410000|2022-04-19 06:56:50|87.75|84.95|87.9|85.1|87.9|85.1|87.75|84.95|0
1650351420000|2022-04-19 06:57:00|87.85|85.05|87.75|84.95|87.85|85.05|87.75|84.95|0
1650351430000|2022-04-19 06:57:10|87.7|84.9|87.5|84.7|87.7|84.9|87.5|84.7|0
1650351440000|2022-04-19 06:57:20|87.6|84.8|87.6|84.8|87.7|84.9|87.6|84.8|0
1650351450000|2022-04-19 06:57:30|87.7|84.9|87.6|84.8|87.7|84.9|87.6|84.8|0
1650351460000|2022-04-19 06:57:40|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1650351470000|2022-04-19 06:57:50|87.6|84.8|87.7|84.9|87.7|84.9|87.6|84.8|0
1650351480000|2022-04-19 06:58:00|87.6|84.8|87.6|84.8|87.6|84.8|87.55|84.75|0
1650351490000|2022-04-19 06:58:10|87.7|84.9|87.7|84.9|87.7|84.9|87.7|84.9|0
1650351500000|2022-04-19 06:58:20|87.8|85|87.8|85|87.8|85|87.8|85|0
1650351510000|2022-04-19 06:58:30|87.9|85.1|88|85.2|88|85.2|87.9|85.1|0
1650351520000|2022-04-19 06:58:40|88.1|85.3|88.04|85.24|88.1|85.3|88|85.2|0
1650351530000|2022-04-19 06:58:50|88|85.2|88.04|85.24|88.04|85.24|88|85.2|0
1650351540000|2022-04-19 06:59:00|88|85.2|88|85.2|88|85.2|87.9|85.1|0
1650351550000|2022-04-19 06:59:10|88.1|85.3|87.94|85.14|88.1|85.3|87.94|85.14|0
1650351560000|2022-04-19 06:59:20|87.9|85.1|87.7|84.9|87.9|85.1|87.7|84.9|0
1650351570000|2022-04-19 06:59:30|87.6|84.8|87.4|84.6|87.6|84.8|87.4|84.6|0
1650351580000|2022-04-19 06:59:40|87.55|84.75|87.7|84.9|87.7|84.9|87.55|84.75|0
1650351590000|2022-04-19 06:59:50|87.8|85|88|85.2|88|85.2|87.8|85|0
1650351600000|2022-04-19 07:00:00|87.9|85.1|86.81|84.01|87.9|85.1|86.81|84.01|0
1650351610000|2022-04-19 07:00:10|86.91|84.11|86.91|84.11|86.91|84.11|86.71|83.91|0
1650351620000|2022-04-19 07:00:20|86.81|84.01|86.81|84.01|86.81|84.01|86.66|83.86|0
1650351630000|2022-04-19 07:00:30|86.51|83.71|86.03|83.23|86.51|83.71|86.03|83.23|0
1650351640000|2022-04-19 07:00:40|85.93|83.13|85.34|82.54|85.93|83.13|85.34|82.54|0
1650351650000|2022-04-19 07:00:50|85.54|82.74|85.54|82.74|85.63|82.83|85.54|82.74|0
1650351660000|2022-04-19 07:01:00|85.73|82.93|85.83|83.03|85.83|83.03|85.73|82.93|0
1650351670000|2022-04-19 07:01:10|85.93|83.13|85.78|82.98|85.93|83.13|85.63|82.83|0
1650351680000|2022-04-19 07:01:20|85.83|83.03|85.73|82.93|85.83|83.03|85.44|82.64|0
1650351690000|2022-04-19 07:01:30|85.54|82.74|85.44|82.64|85.54|82.74|85.44|82.64|0
1650351700000|2022-04-19 07:01:40|85.34|82.54|85.25|82.45|85.34|82.54|85.25|82.45|0
1650351710000|2022-04-19 07:01:50|85.34|82.54|85.44|82.64|85.44|82.64|85.25|82.45|0
1650351720000|2022-04-19 07:02:00|85.34|82.54|84.95|82.15|85.34|82.54|84.95|82.15|0
1650351730000|2022-04-19 07:02:10|85.05|82.25|85.34|82.54|85.34|82.54|85.05|82.25|0
1650351740000|2022-04-19 07:02:20|85.44|82.64|85.63|82.83|85.63|82.83|85.34|82.54|0
1650351750000|2022-04-19 07:02:30|85.54|82.74|85.54|82.74|85.54|82.74|85.34|82.54|0
1650351760000|2022-04-19 07:02:40|85.58|82.78|85.73|82.93|85.73|82.93|85.44|82.64|0
1650351770000|2022-04-19 07:02:50|85.63|82.83|86.21|82.85|86.21|82.93|85.63|82.83|0
1650351780000|2022-04-19 07:03:00|86.3|82.94|86.4|83.04|86.4|83.04|86.11|82.75|0
1650351790000|2022-04-19 07:03:10|86.6|83.24|86.6|83.24|86.69|83.33|86.6|83.24|0
1650351800000|2022-04-19 07:03:20|86.69|83.33|86.4|83.04|86.69|83.33|86.4|83.04|0
1650351810000|2022-04-19 07:03:30|86.3|82.94|86.11|82.75|86.3|82.94|86.11|82.75|0
1650351820000|2022-04-19 07:03:40|86.4|83.04|86.3|82.94|86.4|83.04|86.3|82.94|0
1650351830000|2022-04-19 07:03:50|86.21|82.85|86.35|82.99|86.35|82.99|86.21|82.85|0
1650351840000|2022-04-19 07:04:00|86.3|82.94|86.3|82.94|86.3|82.94|86.21|82.85|0
1650351850000|2022-04-19 07:04:10|86.5|83.14|86.89|83.53|86.89|83.53|86.5|83.14|0
1650351860000|2022-04-19 07:04:20|86.79|83.43|86.79|83.43|86.89|83.53|86.79|83.43|0
1650351870000|2022-04-19 07:04:30|86.69|83.33|86.54|83.18|86.69|83.33|86.5|83.14|0
1650351880000|2022-04-19 07:04:40|86.6|83.24|86.64|83.28|86.64|83.28|86.54|83.18|0
1650351890000|2022-04-19 07:04:50|86.69|83.33|86.99|83.63|86.99|83.63|86.69|83.33|0
1650351900000|2022-04-19 07:05:00|86.85|83.97|86.94|84.06|86.94|84.06|86.75|83.87|0
1650351910000|2022-04-19 07:05:10|87.04|84.16|87.24|84.36|87.24|84.36|87.04|84.16|0
1650351920000|2022-04-19 07:05:20|87.54|84.66|87.24|84.36|87.54|84.66|87.24|84.36|0
1650351930000|2022-04-19 07:05:30|87.04|84.16|86.85|83.97|87.14|84.26|86.85|83.97|0
1650351940000|2022-04-19 07:05:40|87.04|84.16|86.65|83.77|87.04|84.16|86.65|83.77|0
1650351950000|2022-04-19 07:05:50|86.45|83.57|86.55|83.67|86.55|83.67|86.45|83.57|0
1650351960000|2022-04-19 07:06:00|86.45|83.57|86.45|83.57|86.5|83.62|86.45|83.57|0
1650351970000|2022-04-19 07:06:10|86.35|83.47|86.35|83.47|86.35|83.47|86.26|83.38|0
1650351980000|2022-04-19 07:06:20|86.5|83.62|86.7|83.82|86.7|83.82|86.5|83.62|0
1650351990000|2022-04-19 07:06:30|86.65|83.77|86.35|83.47|86.65|83.77|86.35|83.47|0
1650352000000|2022-04-19 07:06:40|86.4|83.52|86.45|83.57|86.45|83.57|86.3|83.42|0
1650352010000|2022-04-19 07:06:50|86.35|83.47|86.16|83.28|86.35|83.47|86.16|83.28|0
1650352020000|2022-04-19 07:07:00|86.26|83.38|86.26|83.38|86.45|83.57|86.26|83.38|0
1650352030000|2022-04-19 07:07:10|86.35|83.47|86.06|83.18|86.35|83.47|86.06|83.18|0
1650352040000|2022-04-19 07:07:20|85.87|82.99|85.67|82.79|85.87|82.99|85.67|82.79|0
1650352050000|2022-04-19 07:07:30|85.77|82.89|85.52|82.64|85.77|82.89|85.52|82.64|0
1650352060000|2022-04-19 07:07:40|85.62|82.74|85.38|82.5|85.62|82.74|85.38|82.5|0
1650352070000|2022-04-19 07:07:50|85.52|82.64|85.67|82.79|85.67|82.79|85.48|82.6|0
1650352080000|2022-04-19 07:08:00|85.77|82.89|86.06|83.18|86.16|83.28|85.77|82.89|0
1650352090000|2022-04-19 07:08:10|86.16|83.28|86.16|83.28|86.3|83.42|86.16|83.28|0
1650352100000|2022-04-19 07:08:20|86.06|83.18|85.86|82.98|86.06|83.18|85.86|82.98|0
1650352110000|2022-04-19 07:08:30|85.96|83.08|85.81|82.93|85.96|83.08|85.81|82.93|0
1650352120000|2022-04-19 07:08:40|85.86|82.98|85.96|83.08|85.96|83.08|85.86|82.98|0
1650352150000|2022-04-19 07:09:10|85.86|82.98|85.96|83.08|85.96|83.08|85.86|82.98|0
1650352160000|2022-04-19 07:09:20|85.86|82.98|85.67|82.79|85.86|82.98|85.67|82.79|0
1650352170000|2022-04-19 07:09:30|85.77|82.89|85.67|82.79|85.77|82.89|85.57|82.69|0
1650352180000|2022-04-19 07:09:40|85.77|82.89|85.86|82.98|85.96|83.08|85.77|82.89|0
1650352190000|2022-04-19 07:09:50|85.77|82.89|85.96|83.08|86.06|83.18|85.77|82.89|0
1650352200000|2022-04-19 07:10:00|85.77|82.89|85.67|82.79|85.77|82.89|85.57|82.69|0
1650352210000|2022-04-19 07:10:10|85.71|82.83|85.18|82.3|85.71|82.83|84.99|82.11|0
1650352220000|2022-04-19 07:10:20|85.13|82.25|85.28|82.4|85.38|82.5|85.13|82.25|0
1650352230000|2022-04-19 07:10:30|85.08|82.2|84.79|81.91|85.08|82.2|84.79|81.91|0
1650352240000|2022-04-19 07:10:40|84.84|81.96|84.79|81.91|84.89|82.01|84.7|81.82|0
1650352250000|2022-04-19 07:10:50|84.6|81.72|84.5|81.62|84.7|81.82|84.5|81.62|0
1650352260000|2022-04-19 07:11:00|84.6|81.72|84.7|81.82|84.7|81.82|84.55|81.67|0
1650352270000|2022-04-19 07:11:10|84.65|81.77|84.6|81.72|84.65|81.77|84.5|81.62|0
1650352280000|2022-04-19 07:11:20|84.7|81.82|84.6|81.72|84.7|81.82|84.6|81.72|0
1650352290000|2022-04-19 07:11:30|84.74|81.86|84.5|81.62|84.84|81.96|84.5|81.62|0
1650352300000|2022-04-19 07:11:40|84.6|81.72|84.79|81.91|84.79|81.91|84.5|81.62|0
1650352310000|2022-04-19 07:11:50|84.7|81.82|84.89|82.01|84.89|82.01|84.7|81.82|0
1650352320000|2022-04-19 07:12:00|84.84|81.96|84.94|82.06|85.08|82.2|84.84|81.96|0
1650352330000|2022-04-19 07:12:10|84.99|82.11|85.28|82.4|85.28|82.4|84.99|82.11|0
1650352340000|2022-04-19 07:12:20|85.37|82.49|85.42|82.54|85.42|82.54|85.37|82.49|0
1650352350000|2022-04-19 07:12:30|85.32|82.44|85.28|82.4|85.42|82.54|85.28|82.4|0
1650352360000|2022-04-19 07:12:40|85.18|82.3|85.03|82.15|85.18|82.3|84.99|82.11|0
1650352370000|2022-04-19 07:12:50|84.6|81.72|84.65|81.77|84.79|81.91|84.6|81.72|0
1650352380000|2022-04-19 07:13:00|84.45|81.57|84.36|81.48|84.5|81.62|84.36|81.48|0
1650352390000|2022-04-19 07:13:10|84.6|81.72|84.36|81.48|84.6|81.72|84.36|81.48|0
1650352400000|2022-04-19 07:13:20|84.31|81.43|84.21|81.33|84.31|81.43|84.12|81.24|0
1650352410000|2022-04-19 07:13:30|84.5|81.62|84.41|81.53|84.5|81.62|84.41|81.53|0
1650352420000|2022-04-19 07:13:40|84.45|81.57|84.41|81.53|84.6|81.72|84.41|81.53|0
1650352430000|2022-04-19 07:13:50|84.02|81.14|83.64|80.76|84.12|81.24|83.64|80.76|0
1650352440000|2022-04-19 07:14:00|83.54|80.66|83.73|80.85|83.73|80.85|83.54|80.66|0
1650352450000|2022-04-19 07:14:10|83.44|80.56|83.64|80.76|83.64|80.76|83.39|80.51|0
1650352460000|2022-04-19 07:14:20|83.35|80.47|83.25|80.37|83.35|80.47|83.25|80.37|0
1650352470000|2022-04-19 07:14:30|83.35|80.47|83.64|80.76|83.64|80.76|83.35|80.47|0
1650352480000|2022-04-19 07:14:40|83.73|80.85|83.59|80.71|83.73|80.85|83.59|80.71|0
1650352490000|2022-04-19 07:14:50|83.49|80.61|83.25|80.37|83.49|80.61|83.25|80.37|0
1650352500000|2022-04-19 07:15:00|83.16|80.28|82.97|80.09|83.16|80.28|82.97|80.09|0
1650352510000|2022-04-19 07:15:10|82.87|79.99|82.87|79.99|82.97|80.09|82.87|79.99|0
1650352520000|2022-04-19 07:15:20|83.16|80.28|83.64|80.76|83.64|80.76|83.16|80.28|0
1650352530000|2022-04-19 07:15:30|83.44|80.56|83.63|80.75|83.63|80.75|83.44|80.56|0
1650352540000|2022-04-19 07:15:40|83.54|80.66|83.68|80.8|83.68|80.8|83.54|80.66|0
1650352550000|2022-04-19 07:15:50|83.83|80.95|83.78|80.9|83.83|80.95|83.73|80.85|0
1650352560000|2022-04-19 07:16:00|83.63|80.75|83.54|80.66|83.63|80.75|83.44|80.56|0
1650352570000|2022-04-19 07:16:10|83.63|80.75|83.35|80.47|83.63|80.75|83.16|80.28|0
1650352580000|2022-04-19 07:16:20|83.25|80.37|83.25|80.37|83.3|80.42|83.25|80.37|0
1650352590000|2022-04-19 07:16:30|83.11|80.23|83.06|80.18|83.11|80.23|82.97|80.09|0
1650352600000|2022-04-19 07:16:40|82.97|80.09|82.92|80.04|83.06|80.18|82.92|80.04|0
1650352610000|2022-04-19 07:16:50|82.96|80.08|82.87|79.99|82.96|80.08|82.87|79.99|0
1650352620000|2022-04-19 07:17:00|82.96|80.08|83.16|80.28|83.16|80.28|82.96|80.08|0
1650352630000|2022-04-19 07:17:10|82.96|80.08|83.06|80.18|83.06|80.18|82.96|80.08|0
1650352640000|2022-04-19 07:17:20|83.16|80.28|83.35|80.47|83.35|80.47|83.06|80.18|0
1650352650000|2022-04-19 07:17:30|83.25|80.37|83.06|80.18|83.25|80.37|83.06|80.18|0
1650352670000|2022-04-19 07:17:50|82.96|80.08|83.25|80.37|83.25|80.37|82.96|80.08|0
1650352680000|2022-04-19 07:18:00|83.11|80.23|82.96|80.08|83.11|80.23|82.96|80.08|0
1650352690000|2022-04-19 07:18:10|82.87|79.99|83.11|80.23|83.11|80.23|82.87|79.99|0
1650352700000|2022-04-19 07:18:20|83.15|80.27|83.35|80.47|83.35|80.47|83.06|80.18|0
1650352710000|2022-04-19 07:18:30|83.25|80.37|83.35|80.47|83.44|80.56|83.25|80.37|0
1650352720000|2022-04-19 07:18:40|83.49|80.61|83.73|80.85|83.73|80.85|83.44|80.56|0
1650352730000|2022-04-19 07:18:50|83.97|81.09|83.92|81.04|83.97|81.09|83.92|81.04|0
1650352740000|2022-04-19 07:19:00|84.02|81.14|83.92|81.04|84.02|81.14|83.92|81.04|0
1650352750000|2022-04-19 07:19:10|84.02|81.14|84.11|81.23|84.11|81.23|84.02|81.14|0
1650352760000|2022-04-19 07:19:20|84.02|81.14|84.02|81.14|84.02|81.14|83.92|81.04|0
1650352770000|2022-04-19 07:19:30|83.82|80.94|83.73|80.85|83.82|80.94|83.73|80.85|0
1650352780000|2022-04-19 07:19:40|83.82|80.94|83.63|80.75|83.82|80.94|83.54|80.66|0
1650352790000|2022-04-19 07:19:50|83.82|80.94|83.77|80.89|83.82|80.94|83.77|80.89|0
1650352800000|2022-04-19 07:20:00|83.73|80.85|83.34|80.46|83.73|80.85|83.34|80.46|0
1650352810000|2022-04-19 07:20:10|83.25|80.37|83.49|80.61|83.49|80.61|83.25|80.37|0
1650352820000|2022-04-19 07:20:20|83.54|80.66|83.73|80.85|83.73|80.85|83.54|80.66|0
1650352830000|2022-04-19 07:20:30|83.82|80.94|83.73|80.85|83.82|80.94|83.63|80.75|0
1650352840000|2022-04-19 07:20:40|83.82|80.94|83.92|81.04|83.92|81.04|83.82|80.94|0
1650352850000|2022-04-19 07:20:50|84.02|81.14|84.11|81.23|84.11|81.23|84.02|81.14|0
1650352860000|2022-04-19 07:21:00|84.02|81.14|84.11|81.23|84.16|81.28|84.02|81.14|0
1650352870000|2022-04-19 07:21:10|84.01|81.13|84.01|81.13|84.11|81.23|84.01|81.13|0
1650352880000|2022-04-19 07:21:20|83.92|81.04|83.73|80.85|83.92|81.04|83.73|80.85|0
1650352890000|2022-04-19 07:21:30|83.63|80.75|83.58|80.7|83.63|80.75|83.44|80.56|0
1650352900000|2022-04-19 07:21:40|83.53|80.65|83.53|80.65|83.53|80.65|83.53|80.65|0
1650352910000|2022-04-19 07:21:50|83.48|80.6|83.73|80.85|83.73|80.85|83.48|80.6|0
1650352920000|2022-04-19 07:22:00|83.77|80.89|83.92|81.04|83.92|81.04|83.77|80.89|0
1650352930000|2022-04-19 07:22:10|83.63|80.75|83.39|80.51|83.63|80.75|83.39|80.51|0
1650352940000|2022-04-19 07:22:20|83.34|80.46|83.25|80.37|83.34|80.46|83.25|80.37|0
1650352950000|2022-04-19 07:22:30|83.15|80.27|83.25|80.37|83.25|80.37|83.15|80.27|0
1650352960000|2022-04-19 07:22:40|83.34|80.46|83.15|80.27|83.34|80.46|83.15|80.27|0
1650352970000|2022-04-19 07:22:50|83.1|80.22|83.15|80.27|83.15|80.27|83.1|80.22|0
1650352980000|2022-04-19 07:23:00|83.06|80.18|82.96|80.08|83.06|80.18|82.96|80.08|0
1650352990000|2022-04-19 07:23:10|83.06|80.18|83.01|80.13|83.06|80.18|83.01|80.13|0
1650353000000|2022-04-19 07:23:20|82.96|80.08|83.15|80.27|83.15|80.27|82.87|79.99|0
1650353010000|2022-04-19 07:23:30|83.06|80.18|82.96|80.08|83.06|80.18|82.96|80.08|0
1650353020000|2022-04-19 07:23:40|83.06|80.18|83.34|80.46|83.34|80.46|83.06|80.18|0
1650353030000|2022-04-19 07:23:50|83.15|80.27|83.25|80.37|83.25|80.37|83.15|80.27|0
1650353040000|2022-04-19 07:24:00|83.34|80.46|83.44|80.56|83.44|80.56|83.34|80.46|0
1650353050000|2022-04-19 07:24:10|83.25|80.37|83.34|80.46|83.34|80.46|83.25|80.37|0
1650353060000|2022-04-19 07:24:20|83.53|80.65|83.63|80.75|83.63|80.75|83.53|80.65|0
1650353070000|2022-04-19 07:24:30|83.72|80.84|83.82|80.94|83.82|80.94|83.72|80.84|0
1650353080000|2022-04-19 07:24:40|84.01|81.13|84.01|81.13|84.01|81.13|84.01|81.13|0
1650353090000|2022-04-19 07:24:50|83.92|81.04|83.87|80.99|83.92|81.04|83.87|80.99|0
1650353100000|2022-04-19 07:25:00|84.01|81.13|83.82|80.94|84.01|81.13|83.82|80.94|0
1650353110000|2022-04-19 07:25:10|83.72|80.84|83.92|81.04|83.92|81.04|83.72|80.84|0
1650353120000|2022-04-19 07:25:20|84.11|81.23|84.11|81.23|84.11|81.23|84.11|81.23|0
1650353130000|2022-04-19 07:25:30|84.2|81.32|84.11|81.23|84.2|81.32|84.11|81.23|0
1650353140000|2022-04-19 07:25:40|84.01|81.13|84.01|81.13|84.01|81.13|84.01|81.13|0
1650353150000|2022-04-19 07:25:50|83.82|80.94|83.72|80.84|83.82|80.94|83.72|80.84|0
1650353160000|2022-04-19 07:26:00|83.82|80.94|83.92|81.04|83.92|81.04|83.72|80.84|0
1650353170000|2022-04-19 07:26:10|83.96|81.08|83.82|80.94|83.96|81.08|83.82|80.94|0
1650353180000|2022-04-19 07:26:20|83.72|80.84|83.82|80.94|83.82|80.94|83.72|80.84|0
1650353190000|2022-04-19 07:26:30|83.92|81.04|83.82|80.94|83.92|81.04|83.82|80.94|0
1650353200000|2022-04-19 07:26:40|83.91|81.03|83.72|80.84|83.91|81.03|83.72|80.84|0
1650353210000|2022-04-19 07:26:50|83.63|80.75|83.77|80.89|83.77|80.89|83.63|80.75|0
1650353220000|2022-04-19 07:27:00|83.72|80.84|84.01|81.13|84.01|81.13|83.72|80.84|0
1650353230000|2022-04-19 07:27:10|84.11|81.23|84.11|81.23|84.11|81.23|84.11|81.23|0
1650353240000|2022-04-19 07:27:20|84.2|81.32|84.11|81.23|84.2|81.32|84.11|81.23|0
1650353250000|2022-04-19 07:27:30|84.15|81.27|83.91|81.03|84.15|81.27|83.91|81.03|0
1650353260000|2022-04-19 07:27:40|83.96|81.08|83.53|80.65|83.96|81.08|83.53|80.65|0
1650353270000|2022-04-19 07:27:50|83.43|80.55|83.72|80.84|83.82|80.94|83.43|80.55|0
1650353290000|2022-04-19 07:28:10|83.82|80.94|83.63|80.75|83.82|80.94|83.63|80.75|0
1650353300000|2022-04-19 07:28:20|83.67|80.79|83.67|80.79|83.67|80.79|83.67|80.79|0
1650353310000|2022-04-19 07:28:30|83.63|80.75|83.63|80.75|83.72|80.84|83.63|80.75|0
1650353320000|2022-04-19 07:28:40|83.53|80.65|83.63|80.75|83.63|80.75|83.53|80.65|0
1650353330000|2022-04-19 07:28:50|83.53|80.65|83.58|80.7|83.63|80.75|83.53|80.65|0
1650353340000|2022-04-19 07:29:00|83.63|80.75|83.58|80.7|83.63|80.75|83.58|80.7|0
1650353350000|2022-04-19 07:29:10|83.43|80.55|83.34|80.46|83.43|80.55|83.34|80.46|0
1650353360000|2022-04-19 07:29:20|83.53|80.65|83.53|80.65|83.53|80.65|83.43|80.55|0
1650353370000|2022-04-19 07:29:30|83.58|80.7|83.58|80.7|83.58|80.7|83.58|80.7|0
1650353380000|2022-04-19 07:29:40|83.62|80.74|83.62|80.74|83.67|80.79|83.62|80.74|0
1650353390000|2022-04-19 07:29:50|83.34|80.46|83.53|80.65|83.62|80.74|83.34|80.46|0
1650353400000|2022-04-19 07:30:00|83.62|80.74|83.82|80.94|83.82|80.94|83.62|80.74|0
1650353410000|2022-04-19 07:30:10|83.91|81.03|84.01|81.13|84.01|81.13|83.91|81.03|0
1650353420000|2022-04-19 07:30:20|84.1|81.22|84.1|81.22|84.2|81.32|84.1|81.22|0
1650353440000|2022-04-19 07:30:40|84.01|81.13|83.91|81.03|84.1|81.22|83.91|81.03|0
1650353450000|2022-04-19 07:30:50|83.72|80.84|83.67|80.79|83.72|80.84|83.62|80.74|0
1650353460000|2022-04-19 07:31:00|83.62|80.74|83.57|80.69|83.62|80.74|83.53|80.65|0
1650353470000|2022-04-19 07:31:10|83.62|80.74|83.38|80.5|83.62|80.74|83.38|80.5|0
1650353480000|2022-04-19 07:31:20|83.34|80.46|83.34|80.46|83.38|80.5|83.34|80.46|0
1650353490000|2022-04-19 07:31:30|83.38|80.5|83.24|80.36|83.38|80.5|83.24|80.36|0
1650353500000|2022-04-19 07:31:40|83.15|80.27|83.24|80.36|83.24|80.36|83.15|80.27|0
1650353510000|2022-04-19 07:31:50|83.34|80.46|83.29|80.41|83.34|80.46|83.24|80.36|0
1650353520000|2022-04-19 07:32:00|83.34|80.46|83.24|80.36|83.34|80.46|83.24|80.36|0
1650353530000|2022-04-19 07:32:10|83.34|80.46|83.24|80.36|83.34|80.46|83.24|80.36|0
1650353540000|2022-04-19 07:32:20|83.43|80.55|83.34|80.46|83.53|80.65|83.34|80.46|0
1650353550000|2022-04-19 07:32:30|83.43|80.55|83.19|80.31|83.43|80.55|83.19|80.31|0
1650353560000|2022-04-19 07:32:40|83.24|80.36|83.09|80.21|83.24|80.36|83.05|80.17|0
1650353570000|2022-04-19 07:32:50|83.05|80.17|83|80.12|83.05|80.17|83|80.12|0
1650353580000|2022-04-19 07:33:00|83.05|80.17|83|80.12|83.14|80.26|83|80.12|0
1650353590000|2022-04-19 07:33:10|83.05|80.17|82.95|80.07|83.05|80.17|82.95|80.07|0
1650353600000|2022-04-19 07:33:20|83.05|80.17|82.95|80.07|83.05|80.17|82.95|80.07|0
1650353610000|2022-04-19 07:33:30|83|80.12|83.14|80.26|83.14|80.26|83|80.12|0
1650353620000|2022-04-19 07:33:40|83.09|80.21|83.09|80.21|83.09|80.21|83.09|80.21|0
1650353630000|2022-04-19 07:33:50|83.05|80.17|83|80.12|83.05|80.17|82.95|80.07|0
1650353640000|2022-04-19 07:34:00|83.05|80.17|83.05|80.17|83.14|80.26|83.05|80.17|0
1650353650000|2022-04-19 07:34:10|83|80.12|82.86|79.98|83|80.12|82.86|79.98|0
1650353660000|2022-04-19 07:34:20|82.95|80.07|82.95|80.07|82.95|80.07|82.9|80.02|0
1650353670000|2022-04-19 07:34:30|83.05|80.17|83.05|80.17|83.05|80.17|82.95|80.07|0
1650353680000|2022-04-19 07:34:40|82.95|80.07|82.95|80.07|82.95|80.07|82.9|80.02|0
1650353690000|2022-04-19 07:34:50|82.9|80.02|82.9|80.02|82.9|80.02|82.9|80.02|0
1650353700000|2022-04-19 07:35:00|82.86|79.98|82.86|79.98|82.86|79.98|82.86|79.98|0
1650353720000|2022-04-19 07:35:20|82.95|80.07|82.95|80.07|82.95|80.07|82.95|80.07|0
1650353730000|2022-04-19 07:35:30|83|80.12|82.95|80.07|83.05|80.17|82.95|80.07|0
1650353740000|2022-04-19 07:35:40|83|80.12|83.05|80.17|83.05|80.17|83|80.12|0
1650353750000|2022-04-19 07:35:50|82.95|80.07|82.86|79.98|82.95|80.07|82.86|79.98|0
1650353760000|2022-04-19 07:36:00|82.95|80.07|82.95|80.07|82.95|80.07|82.95|80.07|0
1650353770000|2022-04-19 07:36:10|82.86|79.98|81.91|79.03|82.86|79.98|81.91|79.03|0
1650353780000|2022-04-19 07:36:20|82.1|79.22|82.29|79.41|82.29|79.41|82.1|79.22|0
1650353790000|2022-04-19 07:36:30|82|79.12|81.91|79.03|82|79.12|81.86|78.98|0
1650353800000|2022-04-19 07:36:40|81.81|78.93|81.91|79.03|81.91|79.03|81.81|78.93|0
1650353810000|2022-04-19 07:36:50|82.1|79.22|81.95|79.07|82.14|79.26|81.95|79.07|0
1650353820000|2022-04-19 07:37:00|82|79.12|81.91|79.03|82|79.12|81.91|79.03|0
1650353830000|2022-04-19 07:37:10|81.86|78.98|81.91|79.03|81.91|79.03|81.81|78.93|0
1650353840000|2022-04-19 07:37:20|81.86|78.98|81.72|78.84|81.86|78.98|81.72|78.84|0
1650353850000|2022-04-19 07:37:30|81.62|78.74|81.81|78.93|81.81|78.93|81.53|78.65|0
1650353860000|2022-04-19 07:37:40|81.72|78.84|81.81|78.93|81.81|78.93|81.72|78.84|0
1650353870000|2022-04-19 07:37:50|81.72|78.84|81.76|78.88|81.81|78.93|81.72|78.84|0
1650353880000|2022-04-19 07:38:00|81.91|79.03|81.53|78.65|81.91|79.03|81.53|78.65|0
1650353890000|2022-04-19 07:38:10|81.62|78.74|81.53|78.65|81.62|78.74|81.43|78.55|0
1650353900000|2022-04-19 07:38:20|81.57|78.69|81.72|78.84|81.72|78.84|81.57|78.69|0
1650353910000|2022-04-19 07:38:30|81.62|78.74|81.81|78.93|81.81|78.93|81.62|78.74|0
1650353920000|2022-04-19 07:38:40|81.91|79.03|81.76|78.88|81.91|79.03|81.72|78.84|0
1650353930000|2022-04-19 07:38:50|81.72|78.84|81.72|78.84|81.81|78.93|81.72|78.84|0
1650353940000|2022-04-19 07:39:00|81.91|79.03|81.76|78.88|81.91|79.03|81.72|78.84|0
1650353950000|2022-04-19 07:39:10|81.72|78.84|81.62|78.74|81.72|78.84|81.62|78.74|0
1650353960000|2022-04-19 07:39:20|81.72|78.84|81.72|78.84|81.81|78.93|81.72|78.84|0
1650353970000|2022-04-19 07:39:30|81.81|78.93|81.95|79.07|81.95|79.07|81.81|78.93|0
1650353980000|2022-04-19 07:39:40|81.9|79.02|81.9|79.02|82|79.12|81.9|79.02|0
1650353990000|2022-04-19 07:39:50|82|79.12|82.28|79.4|82.28|79.4|82|79.12|0
1650354000000|2022-04-19 07:40:00|82.14|79.26|81.76|78.88|82.14|79.26|81.76|78.88|0
1650354010000|2022-04-19 07:40:10|81.72|78.84|81.9|79.02|81.9|79.02|81.72|78.84|0
1650354020000|2022-04-19 07:40:20|81.86|78.98|81.76|78.88|81.86|78.98|81.76|78.88|0
1650354030000|2022-04-19 07:40:30|81.72|78.84|81.67|78.79|81.72|78.84|81.67|78.79|0
1650354040000|2022-04-19 07:40:40|81.62|78.74|81.62|78.74|81.72|78.84|81.62|78.74|0
1650354050000|2022-04-19 07:40:50|81.72|78.84|81.71|78.83|81.72|78.84|81.71|78.83|0
1650354060000|2022-04-19 07:41:00|81.62|78.74|81.62|78.74|81.62|78.74|81.53|78.65|0
1650354070000|2022-04-19 07:41:10|81.57|78.69|81.53|78.65|81.62|78.74|81.53|78.65|0
1650354080000|2022-04-19 07:41:20|81.62|78.74|81.9|79.02|81.9|79.02|81.62|78.74|0
1650354090000|2022-04-19 07:41:30|81.81|78.93|82.09|79.21|82.09|79.21|81.81|78.93|0
1650354100000|2022-04-19 07:41:40|82.19|79.31|82.09|79.21|82.19|79.31|82.09|79.21|0
1650354110000|2022-04-19 07:41:50|81.95|79.07|81.76|78.88|81.95|79.07|81.76|78.88|0
1650354120000|2022-04-19 07:42:00|81.71|78.83|81.81|78.93|81.81|78.93|81.71|78.83|0
1650354130000|2022-04-19 07:42:10|81.76|78.88|81.76|78.88|81.76|78.88|81.71|78.83|0
1650354140000|2022-04-19 07:42:20|81.81|78.93|81.81|78.93|81.81|78.93|81.81|78.93|0
1650354150000|2022-04-19 07:42:30|81.71|78.83|81.62|78.74|81.71|78.83|81.62|78.74|0
1650354160000|2022-04-19 07:42:40|81.71|78.83|81.62|78.74|81.76|78.88|81.62|78.74|0
1650354170000|2022-04-19 07:42:50|81.66|78.78|81.62|78.74|81.66|78.78|81.62|78.74|0
1650354180000|2022-04-19 07:43:00|81.71|78.83|81.81|78.93|81.81|78.93|81.71|78.83|0
1650354190000|2022-04-19 07:43:10|81.76|78.88|81.76|78.88|81.81|78.93|81.76|78.88|0
1650354200000|2022-04-19 07:43:20|81.85|78.97|82.19|79.31|82.19|79.31|81.85|78.97|0
1650354210000|2022-04-19 07:43:30|82.09|79.21|82|79.12|82.09|79.21|82|79.12|0
1650354220000|2022-04-19 07:43:40|82.04|79.16|82.04|79.16|82.04|79.16|82|79.12|0
1650354230000|2022-04-19 07:43:50|82|79.12|82.09|79.21|82.09|79.21|82|79.12|0
1650354240000|2022-04-19 07:44:00|82.19|79.31|82.14|79.26|82.23|79.35|82.14|79.26|0
1650354250000|2022-04-19 07:44:10|82.19|79.31|82.42|79.54|82.42|79.54|82.19|79.31|0
1650354260000|2022-04-19 07:44:20|82.37|79.49|82.28|79.4|82.37|79.49|82.28|79.4|0
1650354270000|2022-04-19 07:44:30|82.33|79.45|82.47|79.59|82.47|79.59|82.33|79.45|0
1650354280000|2022-04-19 07:44:40|82.42|79.54|82.42|79.54|82.47|79.59|82.42|79.54|0
1650354290000|2022-04-19 07:44:50|82.37|79.49|82.28|79.4|82.37|79.49|82.28|79.4|0
1650354300000|2022-04-19 07:45:00|82.18|79.3|82.23|79.35|82.23|79.35|82.18|79.3|0
1650354310000|2022-04-19 07:45:10|82.14|79.26|82.09|79.21|82.14|79.26|82.09|79.21|0
1650354320000|2022-04-19 07:45:20|82.14|79.26|82.09|79.21|82.14|79.26|82.09|79.21|0
1650354330000|2022-04-19 07:45:30|82.18|79.3|82.47|79.59|82.47|79.59|82.18|79.3|0
1650354340000|2022-04-19 07:45:40|82.37|79.49|82.47|79.59|82.47|79.59|82.37|79.49|0
1650354350000|2022-04-19 07:45:50|82.85|79.97|82.66|79.78|82.85|79.97|82.61|79.73|0
1650354360000|2022-04-19 07:46:00|82.7|79.82|82.8|79.92|82.8|79.92|82.7|79.82|0
1650354370000|2022-04-19 07:46:10|82.85|79.97|83.04|80.16|83.13|80.25|82.85|79.97|0
1650354380000|2022-04-19 07:46:20|83.09|80.21|83.23|80.35|83.23|80.35|83.09|80.21|0
1650354390000|2022-04-19 07:46:30|83.33|80.45|83.66|80.78|83.66|80.78|83.33|80.45|0
1650354400000|2022-04-19 07:46:40|83.33|80.45|83.47|80.59|83.47|80.59|83.33|80.45|0
1650354410000|2022-04-19 07:46:50|83.8|80.92|83.71|80.83|83.8|80.92|83.71|80.83|0
1650354420000|2022-04-19 07:47:00|83.61|80.73|83.61|80.73|83.61|80.73|83.61|80.73|0
1650354430000|2022-04-19 07:47:10|83.52|80.64|83.61|80.73|83.66|80.78|83.52|80.64|0
1650354440000|2022-04-19 07:47:20|83.56|80.68|83.52|80.64|83.56|80.68|83.52|80.64|0
1650354450000|2022-04-19 07:47:30|83.56|80.68|83.52|80.64|83.61|80.73|83.52|80.64|0
1650354460000|2022-04-19 07:47:40|83.61|80.73|83.71|80.83|83.71|80.83|83.61|80.73|0
1650354470000|2022-04-19 07:47:50|83.61|80.73|83.61|80.73|83.61|80.73|83.61|80.73|0
1650354480000|2022-04-19 07:48:00|83.56|80.68|83.61|80.73|83.61|80.73|83.56|80.68|0
1650354490000|2022-04-19 07:48:10|83.71|80.83|83.71|80.83|83.71|80.83|83.71|80.83|0
1650354500000|2022-04-19 07:48:20|83.8|80.92|83.9|81.02|83.9|81.02|83.8|80.92|0
1650354510000|2022-04-19 07:48:30|83.8|80.92|83.71|80.83|83.8|80.92|83.61|80.73|0
1650354530000|2022-04-19 07:48:50|83.61|80.73|83.61|80.73|83.61|80.73|83.52|80.64|0
1650354540000|2022-04-19 07:49:00|83.52|80.64|83.52|80.64|83.52|80.64|83.42|80.54|0
1650354550000|2022-04-19 07:49:10|83.42|80.54|83.47|80.59|83.47|80.59|83.42|80.54|0
1650354560000|2022-04-19 07:49:20|83.42|80.54|83.42|80.54|83.42|80.54|83.42|80.54|0
1650354570000|2022-04-19 07:49:30|83.47|80.59|83.51|80.63|83.51|80.63|83.47|80.59|0
1650354580000|2022-04-19 07:49:40|83.8|80.92|83.9|81.02|83.9|81.02|83.8|80.92|0
1650354590000|2022-04-19 07:49:50|83.85|80.97|83.75|80.87|83.85|80.97|83.75|80.87|0
1650354600000|2022-04-19 07:50:00|83.8|80.92|83.8|80.92|83.85|80.97|83.8|80.92|0
1650354610000|2022-04-19 07:50:10|83.99|81.11|83.94|81.06|83.99|81.11|83.94|81.06|0
1650354620000|2022-04-19 07:50:20|83.99|81.11|84.09|81.21|84.09|81.21|83.99|81.11|0
1650354630000|2022-04-19 07:50:30|83.99|81.11|83.85|80.97|83.99|81.11|83.85|80.97|0
1650354640000|2022-04-19 07:50:40|83.8|80.92|83.8|80.92|83.85|80.97|83.8|80.92|0
1650354650000|2022-04-19 07:50:50|83.75|80.87|83.75|80.87|83.8|80.92|83.75|80.87|0
1650354660000|2022-04-19 07:51:00|83.9|81.02|83.99|81.11|83.99|81.11|83.9|81.02|0
1650354670000|2022-04-19 07:51:10|84.04|81.16|84.09|81.21|84.09|81.21|84.04|81.16|0
1650354680000|2022-04-19 07:51:20|83.99|81.11|83.94|81.06|84.09|81.21|83.94|81.06|0
1650354690000|2022-04-19 07:51:30|83.9|81.02|83.85|80.97|83.9|81.02|83.85|80.97|0
1650354700000|2022-04-19 07:51:40|83.9|81.02|83.8|80.92|83.9|81.02|83.8|80.92|0
1650354710000|2022-04-19 07:51:50|83.75|80.87|83.75|80.87|83.8|80.92|83.75|80.87|0
1650354720000|2022-04-19 07:52:00|83.8|80.92|83.9|81.02|83.9|81.02|83.8|80.92|0
1650354730000|2022-04-19 07:52:10|83.85|80.97|84.04|81.16|84.04|81.16|83.85|80.97|0
1650354740000|2022-04-19 07:52:20|84.09|81.21|84.04|81.16|84.09|81.21|84.04|81.16|0
1650354750000|2022-04-19 07:52:30|84.09|81.21|84.04|81.16|84.18|81.3|84.04|81.16|0
1650354760000|2022-04-19 07:52:40|84.09|81.21|84.13|81.25|84.13|81.25|84.09|81.21|0
1650354770000|2022-04-19 07:52:50|84.09|81.21|84.09|81.21|84.09|81.21|84.09|81.21|0
1650354780000|2022-04-19 07:53:00|83.99|81.11|83.99|81.11|83.99|81.11|83.99|81.11|0
1650354790000|2022-04-19 07:53:10|83.9|81.02|83.99|81.11|83.99|81.11|83.9|81.02|0
1650354800000|2022-04-19 07:53:20|83.9|81.02|83.8|80.92|83.9|81.02|83.8|80.92|0
1650354810000|2022-04-19 07:53:30|83.9|81.02|83.9|81.02|83.94|81.06|83.9|81.02|0
1650354820000|2022-04-19 07:53:40|83.99|81.11|84.09|81.21|84.09|81.21|83.99|81.11|0
1650354830000|2022-04-19 07:53:50|84.04|81.16|83.99|81.11|84.04|81.16|83.99|81.11|0
1650354840000|2022-04-19 07:54:00|83.94|81.06|83.99|81.11|83.99|81.11|83.94|81.06|0
1650354850000|2022-04-19 07:54:10|83.9|81.02|83.85|80.97|83.9|81.02|83.85|80.97|0
1650354860000|2022-04-19 07:54:20|83.8|80.92|83.8|80.92|83.8|80.92|83.7|80.82|0
1650354870000|2022-04-19 07:54:30|83.85|80.97|83.89|81.01|83.89|81.01|83.8|80.92|0
1650354880000|2022-04-19 07:54:40|83.99|81.11|84.09|81.21|84.09|81.21|83.99|81.11|0
1650354890000|2022-04-19 07:54:50|84.04|81.16|84.09|81.21|84.09|81.21|84.04|81.16|0
1650354900000|2022-04-19 07:55:00|84.38|81.5|84.47|81.59|84.47|81.59|84.38|81.5|0
1650354910000|2022-04-19 07:55:10|84.57|81.69|84.86|81.98|84.86|81.98|84.57|81.69|0
1650354920000|2022-04-19 07:55:20|84.96|82.08|84.96|82.08|84.96|82.08|84.86|81.98|0
1650354930000|2022-04-19 07:55:30|85.15|82.27|85.15|82.27|85.25|82.37|85.15|82.27|0
1650354940000|2022-04-19 07:55:40|85.1|82.22|84.96|82.08|85.1|82.22|84.96|82.08|0
1650354950000|2022-04-19 07:55:50|85.05|82.17|84.96|82.08|85.05|82.17|84.96|82.08|0
1650354960000|2022-04-19 07:56:00|84.86|81.98|85.25|82.37|85.25|82.37|84.86|81.98|0
1650354970000|2022-04-19 07:56:10|85.34|82.46|85.15|82.27|85.34|82.46|85.15|82.27|0
1650354980000|2022-04-19 07:56:20|85.1|82.22|85.29|82.41|85.29|82.41|85.1|82.22|0
1650354990000|2022-04-19 07:56:30|85.34|82.46|85.44|82.56|85.44|82.56|85.34|82.46|0
1650355000000|2022-04-19 07:56:40|85.39|82.51|85.44|82.56|85.44|82.56|85.39|82.51|0
1650355010000|2022-04-19 07:56:50|85.58|82.7|85.54|82.66|85.58|82.7|85.54|82.66|0
1650355020000|2022-04-19 07:57:00|85.44|82.56|85.63|82.75|85.63|82.75|85.44|82.56|0
1650355030000|2022-04-19 07:57:10|85.54|82.66|85.44|82.56|85.54|82.66|85.44|82.56|0
1650355040000|2022-04-19 07:57:20|85.49|82.61|85.54|82.66|85.54|82.66|85.49|82.61|0
1650355050000|2022-04-19 07:57:30|85.63|82.75|85.54|82.66|85.63|82.75|85.54|82.66|0
1650355060000|2022-04-19 07:57:40|85.63|82.75|85.73|82.85|85.83|82.95|85.63|82.75|0
1650355070000|2022-04-19 07:57:50|85.63|82.75|85.63|82.75|85.63|82.75|85.63|82.75|0
1650355080000|2022-04-19 07:58:00|85.73|82.85|85.73|82.85|85.73|82.85|85.73|82.85|0
1650355090000|2022-04-19 07:58:10|85.68|82.8|85.73|82.85|85.83|82.95|85.68|82.8|0
1650355100000|2022-04-19 07:58:20|85.78|82.9|85.83|82.95|85.83|82.95|85.78|82.9|0
1650355110000|2022-04-19 07:58:30|86.02|83.14|86.12|83.24|86.12|83.24|86.02|83.14|0
1650355120000|2022-04-19 07:58:40|86.02|83.14|86.12|83.24|86.12|83.24|86.02|83.14|0
1650355130000|2022-04-19 07:58:50|86.22|83.34|86.12|83.24|86.22|83.34|86.12|83.24|0
1650355140000|2022-04-19 07:59:00|86.17|83.29|86.41|83.53|86.41|83.53|86.17|83.29|0
1650355150000|2022-04-19 07:59:10|86.51|83.63|86.46|83.58|86.51|83.63|86.46|83.58|0
1650355160000|2022-04-19 07:59:20|86.51|83.63|86.22|83.34|86.51|83.63|86.22|83.34|0
1650355170000|2022-04-19 07:59:30|86.12|83.24|86.07|83.19|86.12|83.24|86.07|83.19|0
1650355180000|2022-04-19 07:59:40|86.02|83.14|86.02|83.14|86.12|83.24|86.02|83.14|0
1650355190000|2022-04-19 07:59:50|85.83|82.95|85.83|82.95|85.83|82.95|85.83|82.95|0
1650355200000|2022-04-19 08:00:00|85.63|82.75|86.12|83.24|86.12|83.24|85.63|82.75|0
1650355210000|2022-04-19 08:00:10|86.22|83.34|86.26|83.38|86.32|83.44|86.22|83.34|0
1650355220000|2022-04-19 08:00:20|86.12|83.24|86.02|83.14|86.12|83.24|85.92|83.04|0
1650355230000|2022-04-19 08:00:30|86.22|83.34|86.51|83.63|86.61|83.73|86.22|83.34|0
1650355240000|2022-04-19 08:00:40|86.61|83.73|86.51|83.63|86.61|83.73|86.51|83.63|0
1650355250000|2022-04-19 08:00:50|86.32|83.44|86.22|83.34|86.32|83.44|86.22|83.34|0
1650355260000|2022-04-19 08:01:00|86.32|83.44|86.32|83.44|86.32|83.44|86.26|83.38|0
1650355270000|2022-04-19 08:01:10|86.41|83.53|86.12|83.24|86.41|83.53|86.12|83.24|0
1650355280000|2022-04-19 08:01:20|86.22|83.34|86.12|83.24|86.22|83.34|86.12|83.24|0
1650355290000|2022-04-19 08:01:30|86.22|83.34|86.22|83.34|86.22|83.34|86.12|83.24|0
1650355300000|2022-04-19 08:01:40|86.12|83.24|86.12|83.24|86.22|83.34|86.12|83.24|0
1650355320000|2022-04-19 08:02:00|86.51|83.63|86.31|83.43|86.51|83.63|86.31|83.43|0
1650355330000|2022-04-19 08:02:10|86.41|83.53|86.46|83.58|86.61|83.73|86.41|83.53|0
1650355340000|2022-04-19 08:02:20|86.51|83.63|86.51|83.63|86.51|83.63|86.51|83.63|0
1650355350000|2022-04-19 08:02:30|86.71|83.83|86.61|83.73|86.71|83.83|86.61|83.73|0
1650355360000|2022-04-19 08:02:40|86.71|83.83|86.61|83.73|86.71|83.83|86.61|83.73|0
1650355370000|2022-04-19 08:02:50|86.71|83.83|86.61|83.73|86.71|83.83|86.61|83.73|0
1650355380000|2022-04-19 08:03:00|86.8|83.92|86.31|83.43|86.8|83.92|86.31|83.43|0
1650355390000|2022-04-19 08:03:10|86.51|83.63|86.41|83.53|86.51|83.63|86.41|83.53|0
1650355400000|2022-04-19 08:03:20|86.31|83.43|86.31|83.43|86.31|83.43|86.22|83.34|0
1650355410000|2022-04-19 08:03:30|86.51|83.63|86.71|83.83|86.71|83.83|86.51|83.63|0
1650355420000|2022-04-19 08:03:40|86.61|83.73|86.61|83.73|86.61|83.73|86.61|83.73|0
1650355430000|2022-04-19 08:03:50|86.65|83.77|86.41|83.53|86.65|83.77|86.41|83.53|0
1650355440000|2022-04-19 08:04:00|86.26|83.38|86.22|83.34|86.41|83.53|86.22|83.34|0
1650355450000|2022-04-19 08:04:10|86.16|83.28|86.22|83.34|86.22|83.34|86.12|83.24|0
1650355460000|2022-04-19 08:04:20|86.16|83.28|86.07|83.19|86.21|83.33|86.07|83.19|0
1650355470000|2022-04-19 08:04:30|86.12|83.24|86.21|83.33|86.21|83.33|86.02|83.14|0
1650355480000|2022-04-19 08:04:40|86.16|83.28|86.21|83.33|86.21|83.33|86.16|83.28|0
1650355490000|2022-04-19 08:04:50|86.31|83.43|86.21|83.33|86.31|83.43|86.21|83.33|0
1650355500000|2022-04-19 08:05:00|86.31|83.43|86.41|83.53|86.41|83.53|86.31|83.43|0
1650355510000|2022-04-19 08:05:10|86.31|83.43|86.31|83.43|86.31|83.43|86.21|83.33|0
1650355520000|2022-04-19 08:05:20|86.21|83.33|86.21|83.33|86.21|83.33|86.12|83.24|0
1650355530000|2022-04-19 08:05:30|86.16|83.28|86.12|83.24|86.16|83.28|86.12|83.24|0
1650355540000|2022-04-19 08:05:40|86.26|83.38|86.36|83.48|86.36|83.48|86.21|83.33|0
1650355550000|2022-04-19 08:05:50|86.41|83.53|86.31|83.43|86.41|83.53|86.31|83.43|0
1650355560000|2022-04-19 08:06:00|86.41|83.53|86.41|83.53|86.51|83.63|86.41|83.53|0
1650355570000|2022-04-19 08:06:10|86.36|83.48|86.26|83.38|86.36|83.48|86.21|83.33|0
1650355580000|2022-04-19 08:06:20|86.41|83.53|86.41|83.53|86.41|83.53|86.31|83.43|0
1650355590000|2022-04-19 08:06:30|86.36|83.48|86.41|83.53|86.41|83.53|86.31|83.43|0
1650355600000|2022-04-19 08:06:40|86.36|83.48|86.41|83.53|86.41|83.53|86.36|83.48|0
1650355610000|2022-04-19 08:06:50|86.36|83.48|86.36|83.48|86.36|83.48|86.31|83.43|0
1650355620000|2022-04-19 08:07:00|86.31|83.43|86.36|83.48|86.41|83.53|86.31|83.43|0
1650355630000|2022-04-19 08:07:10|86.41|83.53|86.41|83.53|86.41|83.53|86.31|83.43|0
1650355640000|2022-04-19 08:07:20|86.46|83.58|86.7|83.82|86.7|83.82|86.46|83.58|0
1650355650000|2022-04-19 08:07:30|86.8|83.92|87|84.12|87|84.12|86.8|83.92|0
1650355670000|2022-04-19 08:07:50|87.29|84.41|87.74|84.86|87.74|84.86|87.29|84.41|0
1650355680000|2022-04-19 08:08:00|87.79|84.91|87.99|85.11|87.99|85.11|87.79|84.91|0
1650355690000|2022-04-19 08:08:10|87.79|84.91|88.09|85.21|88.09|85.21|87.79|84.91|0
1650355700000|2022-04-19 08:08:20|87.99|85.11|87.89|85.01|87.99|85.11|87.89|85.01|0
1650355710000|2022-04-19 08:08:30|87.74|84.86|87.74|84.86|87.74|84.86|87.69|84.81|0
1650355720000|2022-04-19 08:08:40|87.64|84.76|87.29|84.41|87.64|84.76|87.19|84.31|0
1650355730000|2022-04-19 08:08:50|87.39|84.51|87.44|84.56|87.44|84.56|87.39|84.51|0
1650355740000|2022-04-19 08:09:00|87.39|84.51|87.04|84.16|87.39|84.51|87|84.12|0
1650355750000|2022-04-19 08:09:10|87.1|84.22|87.19|84.31|87.19|84.31|87.1|84.22|0
1650355760000|2022-04-19 08:09:20|87.29|84.41|87.19|84.31|87.29|84.41|87.19|84.31|0
1650355770000|2022-04-19 08:09:30|87.1|84.22|87.14|84.26|87.19|84.31|87.1|84.22|0
1650355780000|2022-04-19 08:09:40|87.19|84.31|87|84.12|87.19|84.31|87|84.12|0
1650355790000|2022-04-19 08:09:50|86.8|83.92|86.85|83.97|86.9|84.02|86.8|83.92|0
1650355800000|2022-04-19 08:10:00|86.9|84.02|86.8|83.92|86.9|84.02|86.8|83.92|0
1650355810000|2022-04-19 08:10:10|86.7|83.82|86.7|83.82|86.7|83.82|86.7|83.82|0
1650355820000|2022-04-19 08:10:20|86.8|83.92|86.9|84.02|86.9|84.02|86.8|83.92|0
1650355830000|2022-04-19 08:10:30|87|84.12|87.09|84.21|87.09|84.21|87|84.12|0
1650355840000|2022-04-19 08:10:40|87|84.12|87.09|84.21|87.09|84.21|86.9|84.02|0
1650355850000|2022-04-19 08:10:50|87.19|84.31|87.24|84.36|87.24|84.36|87.09|84.21|0
1650355860000|2022-04-19 08:11:00|87.09|84.21|87.19|84.31|87.19|84.31|87.09|84.21|0
1650355870000|2022-04-19 08:11:10|87.14|84.26|87.09|84.21|87.14|84.26|87|84.12|0
1650355880000|2022-04-19 08:11:20|87.19|84.31|87.34|84.46|87.34|84.46|87.19|84.31|0
1650355890000|2022-04-19 08:11:30|87.29|84.41|87.29|84.41|87.29|84.41|87.19|84.31|0
1650355900000|2022-04-19 08:11:40|87.24|84.36|87.09|84.21|87.24|84.36|87.09|84.21|0
1650355910000|2022-04-19 08:11:50|87.14|84.26|87.19|84.31|87.29|84.41|87.14|84.26|0
1650355920000|2022-04-19 08:12:00|87.24|84.36|86.99|84.11|87.29|84.41|86.99|84.11|0
1650355930000|2022-04-19 08:12:10|86.9|84.02|86.9|84.02|86.94|84.06|86.9|84.02|0
1650355940000|2022-04-19 08:12:20|86.94|84.06|86.8|83.92|86.94|84.06|86.8|83.92|0
1650355950000|2022-04-19 08:12:30|86.7|83.82|86.65|83.77|86.7|83.82|86.65|83.77|0
1650355960000|2022-04-19 08:12:40|86.6|83.72|86.4|83.52|86.6|83.72|86.4|83.52|0
1650355970000|2022-04-19 08:12:50|86.45|83.57|86.31|83.43|86.45|83.57|86.31|83.43|0
1650355980000|2022-04-19 08:13:00|86.4|83.52|86.55|83.67|86.55|83.67|86.4|83.52|0
1650355990000|2022-04-19 08:13:10|86.5|83.62|86.5|83.62|86.5|83.62|86.45|83.57|0
1650356000000|2022-04-19 08:13:20|86.45|83.57|86.45|83.57|86.5|83.62|86.45|83.57|0
1650356010000|2022-04-19 08:13:30|86.4|83.52|85.9|83.02|86.4|83.52|85.9|83.02|0
1650356020000|2022-04-19 08:13:40|85.8|82.92|86.04|83.16|86.14|83.26|85.8|82.92|0
1650356030000|2022-04-19 08:13:50|86|83.12|86|83.12|86|83.12|86|83.12|0
1650356040000|2022-04-19 08:14:00|85.9|83.02|85.75|82.87|85.9|83.02|85.7|82.82|0
1650356050000|2022-04-19 08:14:10|85.7|82.82|85.75|82.87|85.75|82.87|85.7|82.82|0
1650356060000|2022-04-19 08:14:20|85.7|82.82|85.6|82.72|85.75|82.87|85.6|82.72|0
1650356070000|2022-04-19 08:14:30|85.51|82.63|85.51|82.63|85.51|82.63|85.51|82.63|0
1650356080000|2022-04-19 08:14:40|85.41|82.53|85.31|82.43|85.41|82.53|85.31|82.43|0
1650356090000|2022-04-19 08:14:50|85.51|82.63|85.41|82.53|85.6|82.72|85.41|82.53|0
1650356100000|2022-04-19 08:15:00|85.51|82.63|85.51|82.63|85.6|82.72|85.51|82.63|0
1650356110000|2022-04-19 08:15:10|85.55|82.67|85.6|82.72|85.6|82.72|85.55|82.67|0
1650356120000|2022-04-19 08:15:20|85.7|82.82|85.6|82.72|85.7|82.82|85.6|82.72|0
1650356130000|2022-04-19 08:15:30|85.7|82.82|85.6|82.72|85.7|82.82|85.6|82.72|0
1650356140000|2022-04-19 08:15:40|85.51|82.63|85.51|82.63|85.6|82.72|85.51|82.63|0
1650356150000|2022-04-19 08:15:50|85.55|82.67|85.7|82.82|85.7|82.82|85.55|82.67|0
1650356160000|2022-04-19 08:16:00|85.75|82.87|85.9|83.02|85.9|83.02|85.75|82.87|0
1650356170000|2022-04-19 08:16:10|85.8|82.92|85.51|82.63|85.8|82.92|85.51|82.63|0
1650356180000|2022-04-19 08:16:20|85.6|82.72|85.41|82.53|85.6|82.72|85.41|82.53|0
1650356190000|2022-04-19 08:16:30|85.36|82.48|85.31|82.43|85.36|82.48|85.31|82.43|0
1650356200000|2022-04-19 08:16:40|85.21|82.33|85.41|82.53|85.41|82.53|85.21|82.33|0
1650356210000|2022-04-19 08:16:50|85.36|82.48|85.41|82.53|85.41|82.53|85.36|82.48|0
1650356220000|2022-04-19 08:17:00|85.36|82.48|85.51|82.63|85.51|82.63|85.36|82.48|0
1650356230000|2022-04-19 08:17:10|85.41|82.53|85.41|82.53|85.6|82.72|85.41|82.53|0
1650356240000|2022-04-19 08:17:20|85.45|82.57|85.6|82.72|85.6|82.72|85.45|82.57|0
1650356250000|2022-04-19 08:17:30|85.75|82.87|85.75|82.87|85.8|82.92|85.75|82.87|0
1650356260000|2022-04-19 08:17:40|85.7|82.82|85.5|82.62|85.7|82.82|85.5|82.62|0
1650356270000|2022-04-19 08:17:50|85.6|82.72|85.6|82.72|85.7|82.82|85.6|82.72|0
1650356280000|2022-04-19 08:18:00|85.5|82.62|85.41|82.53|85.6|82.72|85.41|82.53|0
1650356290000|2022-04-19 08:18:10|85.5|82.62|85.5|82.62|85.5|82.62|85.5|82.62|0
1650356300000|2022-04-19 08:18:20|85.7|82.82|85.65|82.77|85.7|82.82|85.6|82.72|0
1650356310000|2022-04-19 08:18:30|85.6|82.72|85.7|82.82|85.7|82.82|85.6|82.72|0
1650356320000|2022-04-19 08:18:40|85.75|82.87|85.9|83.02|85.9|83.02|85.7|82.82|0
1650356330000|2022-04-19 08:18:50|85.8|82.92|85.7|82.82|85.84|82.96|85.7|82.82|0
1650356340000|2022-04-19 08:19:00|85.75|82.87|85.8|82.92|85.8|82.92|85.7|82.82|0
1650356350000|2022-04-19 08:19:10|85.89|83.01|85.75|82.87|85.89|83.01|85.75|82.87|0
1650356360000|2022-04-19 08:19:20|85.7|82.82|85.65|82.77|85.7|82.82|85.6|82.72|0
1650356370000|2022-04-19 08:19:30|85.6|82.72|85.55|82.67|85.6|82.72|85.55|82.67|0
1650356380000|2022-04-19 08:19:40|85.6|82.72|85.5|82.62|85.6|82.72|85.5|82.62|0
1650356390000|2022-04-19 08:19:50|85.41|82.53|85.41|82.53|85.41|82.53|85.41|82.53|0
1650356400000|2022-04-19 08:20:00|85.31|82.43|85.31|82.43|85.31|82.43|85.31|82.43|0
1650356410000|2022-04-19 08:20:10|85.21|82.33|85.41|82.53|85.45|82.57|85.21|82.33|0
1650356420000|2022-04-19 08:20:20|85.5|82.62|85.45|82.57|85.5|82.62|85.45|82.57|0
1650356430000|2022-04-19 08:20:30|85.41|82.53|85.4|82.52|85.41|82.53|85.31|82.43|0
1650356440000|2022-04-19 08:20:40|85.45|82.57|85.5|82.62|85.5|82.62|85.45|82.57|0
1650356470000|2022-04-19 08:21:10|85.8|82.92|85.8|82.92|85.8|82.92|85.8|82.92|0
1650356480000|2022-04-19 08:21:20|85.99|83.11|85.94|83.06|85.99|83.11|85.94|83.06|0
1650356490000|2022-04-19 08:21:30|85.89|83.01|86.04|83.16|86.04|83.16|85.89|83.01|0
1650356500000|2022-04-19 08:21:40|85.99|83.11|85.84|82.96|85.99|83.11|85.84|82.96|0
1650356510000|2022-04-19 08:21:50|85.79|82.91|85.89|83.01|85.89|83.01|85.79|82.91|0
1650356520000|2022-04-19 08:22:00|85.94|83.06|85.85|83.45|85.99|83.45|85.85|83.06|0
1650356530000|2022-04-19 08:22:10|85.75|83.35|85.95|83.55|85.95|83.55|85.75|83.35|0
1650356540000|2022-04-19 08:22:20|85.9|83.5|86.34|83.94|86.34|83.94|85.9|83.5|0
1650356560000|2022-04-19 08:22:40|86.39|83.99|86.34|83.94|86.39|83.99|86.34|83.94|0
1650356570000|2022-04-19 08:22:50|86.24|83.84|86.34|83.94|86.34|83.94|86.24|83.84|0
1650356580000|2022-04-19 08:23:00|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1650356590000|2022-04-19 08:23:10|86.19|83.79|86.19|83.79|86.24|83.84|86.19|83.79|0
1650356600000|2022-04-19 08:23:20|86.24|83.84|86.44|84.04|86.44|84.04|86.24|83.84|0
1650356610000|2022-04-19 08:23:30|86.34|83.94|86.34|83.94|86.34|83.94|86.24|83.84|0
1650356620000|2022-04-19 08:23:40|86.29|83.89|86.44|84.04|86.44|84.04|86.29|83.89|0
1650356630000|2022-04-19 08:23:50|86.54|84.14|86.44|84.04|86.54|84.14|86.44|84.04|0
1650356640000|2022-04-19 08:24:00|86.34|83.94|86.24|83.84|86.34|83.94|86.24|83.84|0
1650356650000|2022-04-19 08:24:10|86.29|83.89|86.14|83.74|86.29|83.89|86.14|83.74|0
1650356660000|2022-04-19 08:24:20|86.24|83.84|86.04|83.64|86.24|83.84|86.04|83.64|0
1650356670000|2022-04-19 08:24:30|85.95|83.55|86.09|83.69|86.14|83.74|85.95|83.55|0
1650356680000|2022-04-19 08:24:40|86.19|83.79|86.19|83.79|86.19|83.79|86.19|83.79|0
1650356690000|2022-04-19 08:24:50|86.14|83.74|86.14|83.74|86.14|83.74|86.09|83.69|0
1650356700000|2022-04-19 08:25:00|86.09|83.69|86.09|83.69|86.14|83.74|86.09|83.69|0
1650356710000|2022-04-19 08:25:10|86.04|83.64|86.19|83.79|86.24|83.84|86.04|83.64|0
1650356720000|2022-04-19 08:25:20|86.14|83.74|86.09|83.69|86.14|83.74|86.04|83.64|0
1650356730000|2022-04-19 08:25:30|86.14|83.74|86.04|83.64|86.14|83.74|86.04|83.64|0
1650356740000|2022-04-19 08:25:40|85.89|83.49|85.75|83.35|85.89|83.49|85.75|83.35|0
1650356750000|2022-04-19 08:25:50|85.7|83.3|85.75|83.35|85.75|83.35|85.7|83.3|0
1650356760000|2022-04-19 08:26:00|85.7|83.3|85.75|83.35|85.75|83.35|85.7|83.3|0
1650356770000|2022-04-19 08:26:10|85.85|83.45|85.79|83.39|85.85|83.45|85.79|83.39|0
1650356780000|2022-04-19 08:26:20|85.85|83.45|85.85|83.45|85.85|83.45|85.75|83.35|0
1650356790000|2022-04-19 08:26:30|85.75|83.35|85.75|83.35|85.75|83.35|85.7|83.3|0
1650356800000|2022-04-19 08:26:40|85.85|83.45|85.75|83.35|85.85|83.45|85.75|83.35|0
1650356810000|2022-04-19 08:26:50|85.79|83.39|85.75|83.35|85.79|83.39|85.75|83.35|0
1650356820000|2022-04-19 08:27:00|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1650356830000|2022-04-19 08:27:10|85.94|83.54|86.04|83.64|86.04|83.64|85.94|83.54|0
1650356840000|2022-04-19 08:27:20|85.99|83.59|86.24|83.84|86.24|83.84|85.99|83.59|0
1650356850000|2022-04-19 08:27:30|86.43|84.03|86.53|84.13|86.53|84.13|86.38|83.98|0
1650356860000|2022-04-19 08:27:40|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1650356870000|2022-04-19 08:27:50|86.73|84.33|86.73|84.33|86.73|84.33|86.73|84.33|0
1650356880000|2022-04-19 08:28:00|86.68|84.28|86.73|84.33|86.73|84.33|86.68|84.28|0
1650356890000|2022-04-19 08:28:10|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1650356900000|2022-04-19 08:28:20|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1650356910000|2022-04-19 08:28:30|86.63|84.23|86.58|84.18|86.63|84.23|86.58|84.18|0
1650356920000|2022-04-19 08:28:40|86.53|84.13|86.63|84.23|86.63|84.23|86.53|84.13|0
1650356930000|2022-04-19 08:28:50|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1650356940000|2022-04-19 08:29:00|86.58|84.18|86.48|84.08|86.58|84.18|86.43|84.03|0
1650356950000|2022-04-19 08:29:10|86.43|84.03|86.24|83.84|86.43|84.03|86.24|83.84|0
1650356960000|2022-04-19 08:29:20|86.19|83.79|86.04|83.64|86.19|83.79|86.04|83.64|0
1650356970000|2022-04-19 08:29:30|85.94|83.54|86.04|83.64|86.04|83.64|85.94|83.54|0
1650356980000|2022-04-19 08:29:40|86.09|83.69|86.04|83.64|86.09|83.69|86.04|83.64|0
1650356990000|2022-04-19 08:29:50|86.14|83.74|86.09|83.69|86.14|83.74|86.09|83.69|0
1650357000000|2022-04-19 08:30:00|86.24|83.84|86.24|83.84|86.53|84.13|86.24|83.84|0
1650357010000|2022-04-19 08:30:10|86.28|83.88|86.33|83.93|86.33|83.93|86.28|83.88|0
1650357020000|2022-04-19 08:30:20|86.28|83.88|86.38|83.98|86.38|83.98|86.28|83.88|0
1650357030000|2022-04-19 08:30:30|86.28|83.88|86.14|83.74|86.33|83.93|86.14|83.74|0
1650357050000|2022-04-19 08:30:50|86.04|83.64|86.04|83.64|86.04|83.64|85.94|83.54|0
1650357060000|2022-04-19 08:31:00|86.14|83.74|85.94|83.54|86.14|83.74|85.94|83.54|0
1650357070000|2022-04-19 08:31:10|85.89|83.49|86.04|83.64|86.04|83.64|85.89|83.49|0
1650357080000|2022-04-19 08:31:20|85.84|83.44|85.74|83.34|85.84|83.44|85.74|83.34|0
1650357090000|2022-04-19 08:31:30|86.14|83.74|86.24|83.84|86.24|83.84|86.04|83.64|0
1650357100000|2022-04-19 08:31:40|86.33|83.93|86.43|84.03|86.43|84.03|86.33|83.93|0
1650357110000|2022-04-19 08:31:50|86.28|83.88|86.33|83.93|86.33|83.93|86.28|83.88|0
1650357120000|2022-04-19 08:32:00|86.23|83.83|86.33|83.93|86.33|83.93|86.23|83.83|0
1650357130000|2022-04-19 08:32:10|86.23|83.83|86.43|84.03|86.43|84.03|86.23|83.83|0
1650357140000|2022-04-19 08:32:20|86.48|84.08|86.43|84.03|86.48|84.08|86.43|84.03|0
1650357150000|2022-04-19 08:32:30|86.53|84.13|86.63|84.23|86.63|84.23|86.53|84.13|0
1650357160000|2022-04-19 08:32:40|86.73|84.33|87.02|84.62|87.02|84.62|86.73|84.33|0
1650357170000|2022-04-19 08:32:50|86.92|84.52|86.83|84.43|86.92|84.52|86.83|84.43|0
1650357180000|2022-04-19 08:33:00|86.73|84.33|86.43|84.03|86.73|84.33|86.43|84.03|0
1650357190000|2022-04-19 08:33:10|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1650357200000|2022-04-19 08:33:20|86.58|84.18|86.43|84.03|86.63|84.23|86.43|84.03|0
1650357210000|2022-04-19 08:33:30|86.38|83.98|86.33|83.93|86.38|83.98|86.33|83.93|0
1650357220000|2022-04-19 08:33:40|86.43|84.03|86.33|83.93|86.43|84.03|86.33|83.93|0
1650357230000|2022-04-19 08:33:50|86.28|83.88|86.33|83.93|86.33|83.93|86.28|83.88|0
1650357240000|2022-04-19 08:34:00|86.43|84.03|86.28|83.88|86.43|84.03|86.28|83.88|0
1650357250000|2022-04-19 08:34:10|86.33|83.93|86.23|83.83|86.33|83.93|86.23|83.83|0
1650357270000|2022-04-19 08:34:30|86.33|83.93|86.38|83.98|86.43|84.03|86.33|83.93|0
1650357280000|2022-04-19 08:34:40|86.28|83.88|86.13|83.73|86.28|83.88|86.13|83.73|0
1650357290000|2022-04-19 08:34:50|86.18|83.78|86.28|83.88|86.28|83.88|86.18|83.78|0
1650357300000|2022-04-19 08:35:00|86.33|83.93|86.33|83.93|86.33|83.93|86.23|83.83|0
1650357310000|2022-04-19 08:35:10|86.43|84.03|86.43|84.03|86.43|84.03|86.43|84.03|0
1650357320000|2022-04-19 08:35:20|86.38|83.98|86.43|84.03|86.43|84.03|86.38|83.98|0
1650357330000|2022-04-19 08:35:30|86.33|83.93|86.33|83.93|86.43|84.03|86.33|83.93|0
1650357340000|2022-04-19 08:35:40|86.28|83.88|86.33|83.93|86.33|83.93|86.28|83.88|0
1650357350000|2022-04-19 08:35:50|86.23|83.83|86.23|83.83|86.33|83.93|86.23|83.83|0
1650357360000|2022-04-19 08:36:00|86.13|83.73|86.04|83.64|86.13|83.73|85.94|83.54|0
1650357370000|2022-04-19 08:36:10|85.94|83.54|85.94|83.54|85.94|83.54|85.84|83.44|0
1650357380000|2022-04-19 08:36:20|86.33|83.93|86.48|84.08|86.48|84.08|86.28|83.88|0
1650357390000|2022-04-19 08:36:30|86.72|84.32|86.77|84.37|86.82|84.42|86.72|84.32|0
1650357400000|2022-04-19 08:36:40|86.72|84.32|86.82|84.42|86.82|84.42|86.72|84.32|0
1650357410000|2022-04-19 08:36:50|86.72|84.32|86.72|84.32|86.77|84.37|86.72|84.32|0
1650357420000|2022-04-19 08:37:00|86.63|84.23|86.63|84.23|86.63|84.23|86.63|84.23|0
1650357430000|2022-04-19 08:37:10|86.67|84.27|86.53|84.13|86.72|84.32|86.53|84.13|0
1650357440000|2022-04-19 08:37:20|86.67|84.27|86.82|84.42|86.82|84.42|86.67|84.27|0
1650357450000|2022-04-19 08:37:30|86.77|84.37|86.72|84.32|86.77|84.37|86.72|84.32|0
1650357460000|2022-04-19 08:37:40|86.62|84.22|86.57|84.17|86.62|84.22|86.57|84.17|0
1650357470000|2022-04-19 08:37:50|86.82|84.42|87.12|84.72|87.12|84.72|86.82|84.42|0
1650357480000|2022-04-19 08:38:00|87.22|84.82|87.12|84.72|87.32|84.92|87.12|84.72|0
1650357490000|2022-04-19 08:38:10|87.02|84.62|86.82|84.42|87.02|84.62|86.82|84.42|0
1650357500000|2022-04-19 08:38:20|86.77|84.37|86.77|84.37|86.77|84.37|86.77|84.37|0
1650357510000|2022-04-19 08:38:30|86.82|84.42|86.72|84.32|86.82|84.42|86.72|84.32|0
1650357520000|2022-04-19 08:38:40|86.92|84.52|86.87|84.47|87.02|84.62|86.87|84.47|0
1650357530000|2022-04-19 08:38:50|86.82|84.42|86.77|84.37|86.82|84.42|86.77|84.37|0
1650357540000|2022-04-19 08:39:00|86.72|84.32|86.72|84.32|86.82|84.42|86.72|84.32|0
1650357550000|2022-04-19 08:39:10|86.77|84.37|86.72|84.32|86.77|84.37|86.72|84.32|0
1650357560000|2022-04-19 08:39:20|86.62|84.22|86.33|83.93|86.62|84.22|86.33|83.93|0
1650357570000|2022-04-19 08:39:30|86.43|84.03|86.38|83.98|86.43|84.03|86.33|83.93|0
1650357580000|2022-04-19 08:39:40|86.43|84.03|86.37|83.97|86.57|84.17|86.37|83.97|0
1650357590000|2022-04-19 08:39:50|86.43|84.03|86.33|83.93|86.43|84.03|86.33|83.93|0
1650357600000|2022-04-19 08:40:00|86.23|83.83|86.23|83.83|86.23|83.83|86.18|83.78|0
1650357610000|2022-04-19 08:40:10|86.18|83.78|86.13|83.73|86.18|83.78|86.13|83.73|0
1650357620000|2022-04-19 08:40:20|86.23|83.83|86.18|83.78|86.23|83.83|86.13|83.73|0
1650357630000|2022-04-19 08:40:30|86.03|83.63|85.93|83.53|86.03|83.63|85.88|83.48|0
1650357640000|2022-04-19 08:40:40|85.98|83.58|86.03|83.63|86.03|83.63|85.98|83.58|0
1650357650000|2022-04-19 08:40:50|85.98|83.58|86.18|83.78|86.23|83.83|85.98|83.58|0
1650357660000|2022-04-19 08:41:00|85.98|83.58|85.93|83.53|85.98|83.58|85.93|83.53|0
1650357680000|2022-04-19 08:41:20|85.88|83.48|85.98|83.58|85.98|83.58|85.88|83.48|0
1650357690000|2022-04-19 08:41:30|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1650357700000|2022-04-19 08:41:40|86.03|83.63|86.03|83.63|86.03|83.63|85.98|83.58|0
1650357710000|2022-04-19 08:41:50|86.13|83.73|86.13|83.73|86.13|83.73|86.13|83.73|0
1650357720000|2022-04-19 08:42:00|86.23|83.83|86.23|83.83|86.23|83.83|86.23|83.83|0
1650357730000|2022-04-19 08:42:10|86.18|83.78|86.42|84.02|86.42|84.02|86.18|83.78|0
1650357740000|2022-04-19 08:42:20|86.23|83.83|86.33|83.93|86.33|83.93|86.23|83.83|0
1650357750000|2022-04-19 08:42:30|86.27|83.87|86.23|83.83|86.27|83.87|86.23|83.83|0
1650357760000|2022-04-19 08:42:40|86.27|83.87|86.33|83.93|86.33|83.93|86.27|83.87|0
1650357770000|2022-04-19 08:42:50|86.42|84.02|86.42|84.02|86.42|84.02|86.42|84.02|0
1650357790000|2022-04-19 08:43:10|86.37|83.97|86.33|83.93|86.37|83.97|86.33|83.93|0
1650357800000|2022-04-19 08:43:20|86.42|84.02|86.52|84.12|86.52|84.12|86.42|84.02|0
1650357810000|2022-04-19 08:43:30|86.62|84.22|86.52|84.12|86.62|84.22|86.52|84.12|0
1650357820000|2022-04-19 08:43:40|86.42|84.02|86.27|83.87|86.42|84.02|86.27|83.87|0
1650357830000|2022-04-19 08:43:50|86.13|83.73|86.03|83.63|86.13|83.73|86.03|83.63|0
1650357840000|2022-04-19 08:44:00|85.83|83.43|85.73|83.33|85.83|83.43|85.73|83.33|0
1650357850000|2022-04-19 08:44:10|85.64|83.24|85.15|82.75|85.64|83.24|85.15|82.75|0
1650357860000|2022-04-19 08:44:20|85.05|82.65|84.86|82.46|85.05|82.65|84.86|82.46|0
1650357870000|2022-04-19 08:44:30|84.95|82.55|85.05|82.65|85.15|82.75|84.95|82.55|0
1650357880000|2022-04-19 08:44:40|85|82.6|84.66|82.26|85|82.6|84.66|82.26|0
1650357890000|2022-04-19 08:44:50|84.61|82.21|84.76|82.36|84.76|82.36|84.61|82.21|0
1650357900000|2022-04-19 08:45:00|84.56|82.16|84.66|82.26|84.66|82.26|84.56|82.16|0
1650357910000|2022-04-19 08:45:10|84.56|82.16|84.76|82.36|84.8|82.4|84.56|82.16|0
1650357920000|2022-04-19 08:45:20|84.85|82.45|84.61|82.21|84.85|82.45|84.61|82.21|0
1650357930000|2022-04-19 08:45:30|84.51|82.11|84.27|81.87|84.51|82.11|84.18|81.78|0
1650357950000|2022-04-19 08:45:50|84.37|81.97|84.17|81.77|84.37|81.97|84.17|81.77|0
1650357960000|2022-04-19 08:46:00|84.12|81.72|84.08|81.68|84.12|81.72|84.08|81.68|0
1650357970000|2022-04-19 08:46:10|83.98|81.58|83.88|81.48|83.98|81.58|83.88|81.48|0
1650357980000|2022-04-19 08:46:20|83.79|81.39|83.69|81.29|83.79|81.39|83.69|81.29|0
1650357990000|2022-04-19 08:46:30|83.59|81.19|83.69|81.29|83.69|81.29|83.59|81.19|0
1650358000000|2022-04-19 08:46:40|83.64|81.24|83.69|81.29|83.69|81.29|83.59|81.19|0
1650358010000|2022-04-19 08:46:50|83.79|81.39|83.21|80.81|83.79|81.39|83.21|80.81|0
1650358020000|2022-04-19 08:47:00|83.16|80.76|83.02|80.62|83.16|80.76|82.92|80.52|0
1650358030000|2022-04-19 08:47:10|82.92|80.52|82.73|80.33|82.92|80.52|82.73|80.33|0
1650358040000|2022-04-19 08:47:20|82.83|80.43|82.63|80.23|82.83|80.43|82.63|80.23|0
1650358050000|2022-04-19 08:47:30|82.58|80.18|82.54|80.14|82.58|80.18|82.54|80.14|0
1650358060000|2022-04-19 08:47:40|82.63|80.23|82.44|80.04|82.63|80.23|82.35|79.95|0
1650358070000|2022-04-19 08:47:50|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1650358080000|2022-04-19 08:48:00|82.35|79.95|81.97|79.57|82.35|79.95|81.97|79.57|0
1650358090000|2022-04-19 08:48:10|82.06|79.66|81.97|79.57|82.25|79.85|81.87|79.47|0
1650358100000|2022-04-19 08:48:20|81.78|79.38|81.68|79.28|81.78|79.38|81.63|79.23|0
1650358110000|2022-04-19 08:48:30|81.59|79.19|81.49|79.09|81.59|79.19|81.49|79.09|0
1650358120000|2022-04-19 08:48:40|81.3|78.9|81.49|79.09|81.49|79.09|81.3|78.9|0
1650358130000|2022-04-19 08:48:50|81.4|79|81.3|78.9|81.4|79|81.25|78.85|0
1650358140000|2022-04-19 08:49:00|81.16|78.76|80.97|78.57|81.16|78.76|80.97|78.57|0
1650358150000|2022-04-19 08:49:10|80.92|78.52|80.55|78.15|81.02|78.62|80.55|78.15|0
1650358160000|2022-04-19 08:49:20|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1650358170000|2022-04-19 08:49:30|80.55|78.15|80.12|77.72|80.55|78.15|80.12|77.72|0
1650358180000|2022-04-19 08:49:40|80.17|77.77|80.17|77.77|80.17|77.77|80.08|77.68|0
1650358190000|2022-04-19 08:49:50|80.27|77.87|80.55|78.15|80.64|78.24|80.27|77.87|0
1650358200000|2022-04-19 08:50:00|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650358210000|2022-04-19 08:50:10|80.26|77.86|80.17|77.77|80.26|77.86|80.17|77.77|0
1650358220000|2022-04-19 08:50:20|80.12|77.72|80.36|77.96|80.36|77.96|80.12|77.72|0
1650358230000|2022-04-19 08:50:30|80.26|77.86|80.73|78.33|80.73|78.33|80.26|77.86|0
1650358240000|2022-04-19 08:50:40|80.83|78.43|80.83|78.43|80.83|78.43|80.69|78.29|0
1650358250000|2022-04-19 08:50:50|80.92|78.52|80.69|78.29|80.92|78.52|80.69|78.29|0
1650358260000|2022-04-19 08:51:00|80.55|78.15|80.64|78.24|80.64|78.24|80.55|78.15|0
1650358270000|2022-04-19 08:51:10|80.73|78.33|80.83|78.43|80.83|78.43|80.68|78.28|0
1650358280000|2022-04-19 08:51:20|80.87|78.47|81.16|78.28|81.16|78.52|80.87|78.28|0
1650358290000|2022-04-19 08:51:30|81.02|78.14|80.88|78|81.16|78.28|80.88|78|0
1650358300000|2022-04-19 08:51:40|81.07|78.19|80.97|78.09|81.07|78.19|80.97|78.09|0
1650358310000|2022-04-19 08:51:50|80.88|78|81.07|78.19|81.07|78.19|80.88|78|0
1650358320000|2022-04-19 08:52:00|80.97|78.09|80.97|78.09|80.97|78.09|80.97|78.09|0
1650358330000|2022-04-19 08:52:10|81.07|78.19|81.16|78.28|81.16|78.28|81.07|78.19|0
1650358340000|2022-04-19 08:52:20|81.07|78.19|80.69|77.81|81.07|78.19|80.69|77.81|0
1650358350000|2022-04-19 08:52:30|80.78|77.9|80.5|77.62|80.78|77.9|80.5|77.62|0
1650358360000|2022-04-19 08:52:40|80.69|77.81|80.69|77.81|80.69|77.81|80.55|77.67|0
1650358370000|2022-04-19 08:52:50|80.64|77.76|80.64|77.76|80.64|77.76|80.6|77.72|0
1650358380000|2022-04-19 08:53:00|80.6|77.72|80.6|77.72|80.6|77.72|80.5|77.62|0
1650358390000|2022-04-19 08:53:10|80.5|77.62|80.6|77.72|80.69|77.81|80.5|77.62|0
1650358400000|2022-04-19 08:53:20|80.64|77.76|80.6|77.72|80.69|77.81|80.6|77.72|0
1650358410000|2022-04-19 08:53:30|80.69|77.81|80.6|77.72|80.69|77.81|80.6|77.72|0
1650358420000|2022-04-19 08:53:40|80.78|77.9|80.69|77.81|80.78|77.9|80.69|77.81|0
1650358430000|2022-04-19 08:53:50|80.6|77.72|80.41|77.53|80.69|77.81|80.41|77.53|0
1650358440000|2022-04-19 08:54:00|80.31|77.43|80.22|77.34|80.31|77.43|80.22|77.34|0
1650358450000|2022-04-19 08:54:10|80.31|77.43|79.94|77.06|80.31|77.43|79.94|77.06|0
1650358460000|2022-04-19 08:54:20|80.03|77.15|80.03|77.15|80.13|77.25|80.03|77.15|0
1650358470000|2022-04-19 08:54:30|79.99|77.11|79.66|76.78|79.99|77.11|79.66|76.78|0
1650358480000|2022-04-19 08:54:40|79.47|76.59|79.47|76.59|79.47|76.59|79.47|76.59|0
1650358490000|2022-04-19 08:54:50|79.61|76.73|79.75|76.87|79.85|76.97|79.61|76.73|0
1650358500000|2022-04-19 08:55:00|79.57|76.69|79.66|76.78|79.66|76.78|79.57|76.69|0
1650358510000|2022-04-19 08:55:10|79.75|76.87|79.57|76.69|79.75|76.87|79.57|76.69|0
1650358520000|2022-04-19 08:55:20|79.52|76.64|79.47|76.59|79.52|76.64|79.43|76.55|0
1650358530000|2022-04-19 08:55:30|79.38|76.5|79.66|76.78|79.66|76.78|79.38|76.5|0
1650358540000|2022-04-19 08:55:40|79.57|76.69|77.78|74.9|79.75|76.87|77.78|74.9|0
1650358550000|2022-04-19 08:55:50|77.6|74.72|79.69|76.81|79.79|76.91|77.6|74.72|0
1650358560000|2022-04-19 08:56:00|79.74|76.86|79.79|76.91|79.79|76.91|79.74|76.86|0
1650358570000|2022-04-19 08:56:10|79.88|77|80.45|77.57|80.45|77.57|79.69|76.81|0
1650358580000|2022-04-19 08:56:20|80.55|77.67|80.41|77.53|80.55|77.67|80.36|77.48|0
1650358590000|2022-04-19 08:56:30|80.36|77.48|80.17|77.29|80.36|77.48|80.17|77.29|0
1650358600000|2022-04-19 08:56:40|80.08|77.2|80.17|77.29|80.17|77.29|80.08|77.2|0
1650358610000|2022-04-19 08:56:50|80.13|77.25|80.17|77.29|80.17|77.29|80.13|77.25|0
1650358620000|2022-04-19 08:57:00|79.99|77.11|80.22|77.34|80.22|77.34|79.99|77.11|0
1650358630000|2022-04-19 08:57:10|80.17|77.29|80.41|77.53|80.41|77.53|80.17|77.29|0
1650358640000|2022-04-19 08:57:20|80.45|77.57|80.27|77.39|80.45|77.57|80.27|77.39|0
1650358650000|2022-04-19 08:57:30|80.22|77.34|80.08|77.2|80.27|77.39|80.08|77.2|0
1650358660000|2022-04-19 08:57:40|80.17|77.29|79.99|77.11|80.17|77.29|79.99|77.11|0
1650358670000|2022-04-19 08:57:50|79.8|76.92|79.99|77.11|79.99|77.11|79.8|76.92|0
1650358680000|2022-04-19 08:58:00|80.03|77.15|80.03|77.15|80.03|77.15|80.03|77.15|0
1650358690000|2022-04-19 08:58:10|80.08|77.2|80.22|77.34|80.22|77.34|80.08|77.2|0
1650358700000|2022-04-19 08:58:20|80.27|77.39|80.17|77.29|80.27|77.39|80.17|77.29|0
1650358710000|2022-04-19 08:58:30|80.27|77.39|80.27|77.39|80.27|77.39|80.27|77.39|0
1650358720000|2022-04-19 08:58:40|80.36|77.48|80.27|77.39|80.36|77.48|80.27|77.39|0
1650358730000|2022-04-19 08:58:50|80.08|77.2|79.89|77.01|80.08|77.2|79.89|77.01|0
1650358740000|2022-04-19 08:59:00|79.99|77.11|80.08|77.2|80.08|77.2|79.99|77.11|0
1650358750000|2022-04-19 08:59:10|80.12|77.24|79.99|77.11|80.12|77.24|79.89|77.01|0
1650358760000|2022-04-19 08:59:20|79.89|77.01|79.99|77.11|79.99|77.11|79.89|77.01|0
1650358770000|2022-04-19 08:59:30|79.89|77.01|79.8|76.92|79.89|77.01|79.8|76.92|0
1650358780000|2022-04-19 08:59:40|79.52|76.64|79.61|76.73|79.61|76.73|79.52|76.64|0
1650358790000|2022-04-19 08:59:50|79.71|76.83|79.99|77.11|79.99|77.11|79.71|76.83|0
1650358800000|2022-04-19 09:00:00|79.84|76.96|79.99|77.11|79.99|77.11|79.8|76.92|0
1650358810000|2022-04-19 09:00:10|79.89|77.01|79.8|76.92|79.89|77.01|79.8|76.92|0
1650358820000|2022-04-19 09:00:20|79.84|76.96|79.94|77.06|79.94|77.06|79.84|76.96|0
1650358830000|2022-04-19 09:00:30|79.89|77.01|79.99|77.11|79.99|77.11|79.84|76.96|0
1650358840000|2022-04-19 09:00:40|79.89|77.01|79.8|76.92|79.89|77.01|79.71|76.83|0
1650358850000|2022-04-19 09:00:50|79.66|76.78|79.71|76.83|79.71|76.83|79.61|76.73|0
1650358860000|2022-04-19 09:01:00|79.61|76.73|79.57|76.69|79.61|76.73|79.52|76.64|0
1650358870000|2022-04-19 09:01:10|79.52|76.64|79.71|76.83|79.71|76.83|79.52|76.64|0
1650358880000|2022-04-19 09:01:20|79.8|76.92|79.71|76.83|79.84|76.96|79.71|76.83|0
1650358890000|2022-04-19 09:01:30|79.8|76.92|79.71|76.83|79.8|76.92|79.71|76.83|0
1650358900000|2022-04-19 09:01:40|79.61|76.73|79.61|76.73|79.71|76.83|79.61|76.73|0
1650358910000|2022-04-19 09:01:50|79.47|76.59|79.43|76.55|79.47|76.59|79.33|76.45|0
1650358920000|2022-04-19 09:02:00|79.47|76.59|79.43|76.55|79.47|76.59|79.43|76.55|0
1650358930000|2022-04-19 09:02:10|79.38|76.5|78.97|76.09|79.52|76.64|78.97|76.09|0
1650358940000|2022-04-19 09:02:20|79.15|76.27|79.15|76.27|79.24|76.36|79.15|76.27|0
1650358950000|2022-04-19 09:02:30|79.24|76.36|79.24|76.36|79.33|76.45|79.24|76.36|0
1650358960000|2022-04-19 09:02:40|79.29|76.41|79.19|76.31|79.29|76.41|79.15|76.27|0
1650358970000|2022-04-19 09:02:50|79.24|76.36|79.61|76.73|79.61|76.73|79.24|76.36|0
1650358980000|2022-04-19 09:03:00|79.7|76.82|79.8|76.92|79.8|76.92|79.61|76.73|0
1650358990000|2022-04-19 09:03:10|79.61|76.73|79.75|76.87|79.75|76.87|79.61|76.73|0
1650359000000|2022-04-19 09:03:20|79.8|76.92|79.8|76.92|79.89|77.01|79.8|76.92|0
1650359010000|2022-04-19 09:03:30|79.7|76.82|79.7|76.82|79.7|76.82|79.52|76.64|0
1650359020000|2022-04-19 09:03:40|79.61|76.73|79.52|76.64|79.61|76.73|79.52|76.64|0
1650359030000|2022-04-19 09:03:50|78.96|76.08|78.87|75.99|78.96|76.08|78.87|75.99|0
1650359040000|2022-04-19 09:04:00|79.06|76.18|79.33|76.45|79.33|76.45|79.06|76.18|0
1650359050000|2022-04-19 09:04:10|79.24|76.36|79.43|76.55|79.43|76.55|79.24|76.36|0
1650359060000|2022-04-19 09:04:20|79.24|76.36|79.43|76.55|79.52|76.64|79.24|76.36|0
1650359070000|2022-04-19 09:04:30|79.52|76.64|79.7|76.82|79.7|76.82|79.52|76.64|0
1650359080000|2022-04-19 09:04:40|79.43|76.55|79.52|76.64|79.52|76.64|79.43|76.55|0
1650359090000|2022-04-19 09:04:50|79.43|76.55|79.43|76.55|79.43|76.55|79.33|76.45|0
1650359100000|2022-04-19 09:05:00|79.33|76.45|79.43|76.55|79.52|76.64|79.33|76.45|0
1650359110000|2022-04-19 09:05:10|79.33|76.45|79.33|76.45|79.43|76.55|79.24|76.36|0
1650359120000|2022-04-19 09:05:20|79.24|76.36|79.15|76.27|79.24|76.36|79.15|76.27|0
1650359130000|2022-04-19 09:05:30|79.33|76.45|79.52|76.64|79.52|76.64|79.24|76.36|0
1650359140000|2022-04-19 09:05:40|79.33|76.45|79.42|76.54|79.42|76.54|79.33|76.45|0
1650359150000|2022-04-19 09:05:50|79.52|76.64|79.47|76.59|79.52|76.64|79.42|76.54|0
1650359160000|2022-04-19 09:06:00|79.52|76.64|79.33|76.45|79.52|76.64|79.33|76.45|0
1650359170000|2022-04-19 09:06:10|79.38|76.5|79.52|76.64|79.52|76.64|79.38|76.5|0
1650359180000|2022-04-19 09:06:20|79.65|76.77|79.61|76.73|79.7|76.82|79.61|76.73|0
1650359190000|2022-04-19 09:06:30|79.52|76.64|79.42|76.54|79.61|76.73|79.42|76.54|0
1650359200000|2022-04-19 09:06:40|79.33|76.45|79.42|76.54|79.42|76.54|79.33|76.45|0
1650359210000|2022-04-19 09:06:50|79.38|76.5|79.42|76.54|79.42|76.54|79.38|76.5|0
1650359220000|2022-04-19 09:07:00|79.52|76.64|79.47|76.59|79.52|76.64|79.42|76.54|0
1650359230000|2022-04-19 09:07:10|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1650359240000|2022-04-19 09:07:20|79.47|76.59|79.61|76.73|79.61|76.73|79.47|76.59|0
1650359250000|2022-04-19 09:07:30|79.52|76.64|79.42|76.54|79.52|76.64|79.42|76.54|0
1650359260000|2022-04-19 09:07:40|79.52|76.64|79.52|76.64|79.52|76.64|79.52|76.64|0
1650359270000|2022-04-19 09:07:50|79.61|76.73|79.42|76.54|79.61|76.73|79.42|76.54|0
1650359280000|2022-04-19 09:08:00|79.33|76.45|79.42|76.54|79.42|76.54|79.33|76.45|0
1650359290000|2022-04-19 09:08:10|79.37|76.49|79.28|76.4|79.37|76.49|79.28|76.4|0
1650359300000|2022-04-19 09:08:20|79.19|76.31|79.24|76.36|79.24|76.36|79.19|76.31|0
1650359310000|2022-04-19 09:08:30|79.15|76.27|79.24|76.36|79.24|76.36|79.15|76.27|0
1650359320000|2022-04-19 09:08:40|79.28|76.4|79.33|76.45|79.33|76.45|79.28|76.4|0
1650359330000|2022-04-19 09:08:50|79.24|76.36|79.33|76.45|79.33|76.45|79.24|76.36|0
1650359340000|2022-04-19 09:09:00|79.24|76.36|79.14|76.26|79.24|76.36|79.14|76.26|0
1650359350000|2022-04-19 09:09:10|79.24|76.36|79.05|76.17|79.24|76.36|79.05|76.17|0
1650359360000|2022-04-19 09:09:20|79.14|76.26|79.05|76.17|79.14|76.26|79|76.12|0
1650359370000|2022-04-19 09:09:30|79.14|76.26|79.24|76.36|79.24|76.36|79.14|76.26|0
1650359390000|2022-04-19 09:09:50|79.42|76.54|79.42|76.54|79.51|76.63|79.37|76.49|0
1650359400000|2022-04-19 09:10:00|79.51|76.63|79.42|76.54|79.51|76.63|79.42|76.54|0
1650359410000|2022-04-19 09:10:10|79.51|76.63|79.61|76.73|79.61|76.73|79.42|76.54|0
1650359420000|2022-04-19 09:10:20|79.51|76.63|79.56|76.68|79.56|76.68|79.51|76.63|0
1650359430000|2022-04-19 09:10:30|79.61|76.73|79.42|76.54|79.61|76.73|79.42|76.54|0
1650359440000|2022-04-19 09:10:40|79.37|76.49|79.24|76.36|79.37|76.49|79.24|76.36|0
1650359450000|2022-04-19 09:10:50|79.14|76.26|78.96|76.08|79.14|76.26|78.96|76.08|0
1650359460000|2022-04-19 09:11:00|78.91|76.03|78.96|76.08|78.96|76.08|78.87|75.99|0
1650359480000|2022-04-19 09:11:20|79|76.12|79.05|76.17|79.05|76.17|79|76.12|0
1650359490000|2022-04-19 09:11:30|79.1|76.22|79.1|76.22|79.1|76.22|79.1|76.22|0
1650359500000|2022-04-19 09:11:40|79.05|76.17|79.19|76.31|79.28|76.4|79.05|76.17|0
1650359510000|2022-04-19 09:11:50|79.14|76.26|79.24|76.36|79.24|76.36|79.14|76.26|0
1650359520000|2022-04-19 09:12:00|79.33|76.45|79.33|76.45|79.33|76.45|79.33|76.45|0
1650359530000|2022-04-19 09:12:10|79.28|76.4|79.14|76.26|79.28|76.4|79.14|76.26|0
1650359540000|2022-04-19 09:12:20|79.05|76.17|78.91|76.03|79.05|76.17|78.91|76.03|0
1650359550000|2022-04-19 09:12:30|78.96|76.08|78.91|76.03|78.96|76.08|78.91|76.03|0
1650359560000|2022-04-19 09:12:40|78.87|75.99|78.87|75.99|78.91|76.03|78.87|75.99|0
1650359570000|2022-04-19 09:12:50|78.22|75.34|78.5|75.62|78.5|75.62|78.22|75.34|0
1650359580000|2022-04-19 09:13:00|78.31|75.43|78.5|75.62|78.5|75.62|78.31|75.43|0
1650359590000|2022-04-19 09:13:10|78.68|75.8|78.68|75.8|78.77|75.89|78.59|75.71|0
1650359600000|2022-04-19 09:13:20|78.77|75.89|78.59|75.71|78.77|75.89|78.59|75.71|0
1650359610000|2022-04-19 09:13:30|78.68|75.8|78.77|75.89|78.77|75.89|78.68|75.8|0
1650359620000|2022-04-19 09:13:40|78.82|75.94|78.86|75.98|78.86|75.98|78.77|75.89|0
1650359630000|2022-04-19 09:13:50|78.77|75.89|78.68|75.8|78.77|75.89|78.68|75.8|0
1650359640000|2022-04-19 09:14:00|78.5|75.62|78.5|75.62|78.54|75.66|78.5|75.62|0
1650359650000|2022-04-19 09:14:10|78.54|75.66|78.68|75.8|78.68|75.8|78.54|75.66|0
1650359660000|2022-04-19 09:14:20|78.82|75.94|78.86|75.98|78.86|75.98|78.77|75.89|0
1650359670000|2022-04-19 09:14:30|78.77|75.89|78.77|75.89|78.77|75.89|78.77|75.89|0
1650359680000|2022-04-19 09:14:40|78.68|75.8|78.77|75.89|78.77|75.89|78.68|75.8|0
1650359690000|2022-04-19 09:14:50|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1650359700000|2022-04-19 09:15:00|78.59|75.71|78.5|75.62|78.59|75.71|78.36|75.48|0
1650359710000|2022-04-19 09:15:10|78.59|75.71|78.45|75.57|78.59|75.71|78.45|75.57|0
1650359720000|2022-04-19 09:15:20|78.4|75.52|78.68|75.8|78.68|75.8|78.4|75.52|0
1650359730000|2022-04-19 09:15:30|78.59|75.71|78.45|75.57|78.59|75.71|78.45|75.57|0
1650359740000|2022-04-19 09:15:40|78.4|75.52|78.59|75.71|78.59|75.71|78.4|75.52|0
1650359750000|2022-04-19 09:15:50|78.54|75.66|78.4|75.52|78.54|75.66|78.4|75.52|0
1650359760000|2022-04-19 09:16:00|78.5|75.62|78.5|75.62|78.59|75.71|78.5|75.62|0
1650359770000|2022-04-19 09:16:10|78.54|75.66|78.68|75.8|78.68|75.8|78.54|75.66|0
1650359780000|2022-04-19 09:16:20|78.63|75.75|78.59|75.71|78.68|75.8|78.4|75.52|0
1650359790000|2022-04-19 09:16:30|78.4|75.52|78.4|75.52|78.4|75.52|78.4|75.52|0
1650359800000|2022-04-19 09:16:40|78.31|75.43|78.22|75.34|78.31|75.43|78.13|75.25|0
1650359810000|2022-04-19 09:16:50|78.31|75.43|78.4|75.52|78.4|75.52|78.31|75.43|0
1650359820000|2022-04-19 09:17:00|78.31|75.43|78.4|75.52|78.4|75.52|78.31|75.43|0
1650359830000|2022-04-19 09:17:10|78.59|75.71|78.54|75.66|78.59|75.71|78.54|75.66|0
1650359840000|2022-04-19 09:17:20|78.49|75.61|78.49|75.61|78.59|75.71|78.49|75.61|0
1650359850000|2022-04-19 09:17:30|78.59|75.71|78.49|75.61|78.59|75.71|78.49|75.61|0
1650359860000|2022-04-19 09:17:40|78.4|75.52|78.45|75.57|78.49|75.61|78.4|75.52|0
1650359870000|2022-04-19 09:17:50|78.49|75.61|78.59|75.71|78.59|75.71|78.49|75.61|0
1650359880000|2022-04-19 09:18:00|78.68|75.8|78.59|75.71|78.68|75.8|78.59|75.71|0
1650359890000|2022-04-19 09:18:10|78.68|75.8|78.68|75.8|78.68|75.8|78.59|75.71|0
1650359900000|2022-04-19 09:18:20|78.63|75.75|78.68|75.8|78.68|75.8|78.63|75.75|0
1650359910000|2022-04-19 09:18:30|78.77|75.89|78.68|75.8|78.77|75.89|78.68|75.8|0
1650359920000|2022-04-19 09:18:40|78.77|75.89|78.81|75.93|78.81|75.93|78.77|75.89|0
1650359930000|2022-04-19 09:18:50|78.77|75.89|78.95|76.07|78.95|76.07|78.77|75.89|0
1650359940000|2022-04-19 09:19:00|78.86|75.98|78.91|76.03|78.91|76.03|78.86|75.98|0
1650359950000|2022-04-19 09:19:10|78.86|75.98|78.95|76.07|78.95|76.07|78.86|75.98|0
1650359960000|2022-04-19 09:19:20|78.86|75.98|78.72|75.84|78.86|75.98|78.68|75.8|0
1650359970000|2022-04-19 09:19:30|78.77|75.89|78.77|75.89|78.86|75.98|78.77|75.89|0
1650359980000|2022-04-19 09:19:40|78.72|75.84|78.63|75.75|78.72|75.84|78.49|75.61|0
1650359990000|2022-04-19 09:19:50|78.68|75.8|78.68|75.8|78.77|75.89|78.68|75.8|0
1650360000000|2022-04-19 09:20:00|78.58|75.7|78.63|75.75|78.63|75.75|78.49|75.61|0
1650360010000|2022-04-19 09:20:10|78.77|75.89|78.86|75.98|78.86|75.98|78.77|75.89|0
1650360020000|2022-04-19 09:20:20|78.77|75.89|78.58|75.7|78.77|75.89|78.58|75.7|0
1650360030000|2022-04-19 09:20:30|78.63|75.75|78.63|75.75|78.63|75.75|78.63|75.75|0
1650360040000|2022-04-19 09:20:40|78.68|75.8|78.63|75.75|78.68|75.8|78.58|75.7|0
1650360050000|2022-04-19 09:20:50|78.77|75.89|78.86|75.98|78.86|75.98|78.77|75.89|0
1650360060000|2022-04-19 09:21:00|78.9|76.02|78.9|76.02|78.9|76.02|78.9|76.02|0
1650360070000|2022-04-19 09:21:10|78.86|75.98|78.95|76.07|79.04|76.16|78.86|75.98|0
1650360080000|2022-04-19 09:21:20|79.04|76.16|79.14|76.26|79.14|76.26|79.04|76.16|0
1650360090000|2022-04-19 09:21:30|79.04|76.16|79|76.12|79.04|76.16|78.86|75.98|0
1650360100000|2022-04-19 09:21:40|78.95|76.07|78.95|76.07|79|76.12|78.95|76.07|0
1650360110000|2022-04-19 09:21:50|79|76.12|79|76.12|79|76.12|79|76.12|0
1650360120000|2022-04-19 09:22:00|78.95|76.07|78.86|75.98|78.95|76.07|78.86|75.98|0
1650360130000|2022-04-19 09:22:10|78.77|75.89|78.77|75.89|78.86|75.98|78.77|75.89|0
1650360140000|2022-04-19 09:22:20|78.49|75.61|78.49|75.61|78.49|75.61|78.49|75.61|0
1650360150000|2022-04-19 09:22:30|78.22|75.34|78.31|75.43|78.4|75.52|78.22|75.34|0
1650360160000|2022-04-19 09:22:40|78.22|75.34|78.31|75.43|78.31|75.43|78.22|75.34|0
1650360170000|2022-04-19 09:22:50|78.4|75.52|78.31|75.43|78.4|75.52|78.31|75.43|0
1650360180000|2022-04-19 09:23:00|78.4|75.52|78.12|75.24|78.4|75.52|78.12|75.24|0
1650360190000|2022-04-19 09:23:10|78.22|75.34|78.12|75.24|78.22|75.34|78.12|75.24|0
1650360200000|2022-04-19 09:23:20|78.22|75.34|78.12|75.24|78.22|75.34|78.12|75.24|0
1650360210000|2022-04-19 09:23:30|77.85|74.97|77.8|74.92|77.85|74.97|77.8|74.92|0
1650360220000|2022-04-19 09:23:40|77.76|74.88|77.67|74.79|77.76|74.88|77.67|74.79|0
1650360230000|2022-04-19 09:23:50|77.76|74.88|77.76|74.88|77.76|74.88|77.67|74.79|0
1650360240000|2022-04-19 09:24:00|77.71|74.83|78.03|75.15|78.03|75.15|77.71|74.83|0
1650360250000|2022-04-19 09:24:10|77.94|75.06|77.85|74.97|77.94|75.06|77.85|74.97|0
1650360260000|2022-04-19 09:24:20|77.67|74.79|77.39|74.51|77.67|74.79|77.39|74.51|0
1650360270000|2022-04-19 09:24:30|77.48|74.6|77.44|74.56|77.48|74.6|77.44|74.56|0
1650360280000|2022-04-19 09:24:40|77.39|74.51|77.44|74.56|77.44|74.56|77.39|74.51|0
1650360290000|2022-04-19 09:24:50|77.53|74.65|77.48|74.6|77.53|74.65|77.39|74.51|0
1650360310000|2022-04-19 09:25:10|77.39|74.51|77.57|74.69|77.57|74.69|77.39|74.51|0
1650360320000|2022-04-19 09:25:20|77.67|74.79|77.57|74.69|77.67|74.79|77.57|74.69|0
1650360340000|2022-04-19 09:25:40|77.66|74.78|77.62|74.74|77.66|74.78|77.57|74.69|0
1650360350000|2022-04-19 09:25:50|77.57|74.69|77.57|74.69|77.57|74.69|77.57|74.69|0
1650360360000|2022-04-19 09:26:00|77.48|74.6|77.48|74.6|77.48|74.6|77.48|74.6|0
1650360370000|2022-04-19 09:26:10|77.39|74.51|77.21|74.33|77.39|74.51|77.21|74.33|0
1650360380000|2022-04-19 09:26:20|77.12|74.24|77.12|74.24|77.12|74.24|77.12|74.24|0
1650360390000|2022-04-19 09:26:30|77.03|74.15|77.12|74.24|77.12|74.24|77.03|74.15|0
1650360400000|2022-04-19 09:26:40|77.21|74.33|77.21|74.33|77.3|74.42|77.21|74.33|0
1650360410000|2022-04-19 09:26:50|77.3|74.42|77.3|74.42|77.3|74.42|77.3|74.42|0
1650360420000|2022-04-19 09:27:00|77.21|74.33|77.3|74.42|77.39|74.51|77.21|74.33|0
1650360440000|2022-04-19 09:27:20|77.34|74.46|77.3|74.42|77.34|74.46|77.3|74.42|0
1650360450000|2022-04-19 09:27:30|77.21|74.33|77.12|74.24|77.21|74.33|77.12|74.24|0
1650360460000|2022-04-19 09:27:40|76.94|74.06|77.12|74.24|77.12|74.24|76.94|74.06|0
1650360470000|2022-04-19 09:27:50|77.07|74.19|77.03|74.15|77.07|74.19|77.03|74.15|0
1650360480000|2022-04-19 09:28:00|76.89|74.01|76.48|73.6|76.89|74.01|76.48|73.6|0
1650360490000|2022-04-19 09:28:10|76.53|73.65|76.75|73.87|76.75|73.87|76.53|73.65|0
1650360500000|2022-04-19 09:28:20|76.85|73.97|76.94|74.06|76.94|74.06|76.8|73.92|0
1650360510000|2022-04-19 09:28:30|76.85|73.97|76.75|73.87|76.85|73.97|76.75|73.87|0
1650360520000|2022-04-19 09:28:40|76.85|73.97|76.57|73.69|76.94|74.06|76.57|73.69|0
1650360530000|2022-04-19 09:28:50|76.66|73.78|76.66|73.78|76.75|73.87|76.57|73.69|0
1650360540000|2022-04-19 09:29:00|76.75|73.87|76.84|73.96|76.84|73.96|76.66|73.78|0
1650360550000|2022-04-19 09:29:10|76.94|74.06|76.84|73.96|76.94|74.06|76.84|73.96|0
1650360560000|2022-04-19 09:29:20|76.94|74.06|77.12|74.24|77.12|74.24|76.94|74.06|0
1650360570000|2022-04-19 09:29:30|77.03|74.15|77.03|74.15|77.03|74.15|77.03|74.15|0
1650360580000|2022-04-19 09:29:40|77.12|74.24|77.12|74.24|77.12|74.24|77.12|74.24|0
1650360590000|2022-04-19 09:29:50|77.03|74.15|76.8|73.92|77.03|74.15|76.8|73.92|0
1650360600000|2022-04-19 09:30:00|76.57|73.69|76.62|73.74|76.62|73.74|76.57|73.69|0
1650360610000|2022-04-19 09:30:10|76.66|73.78|76.66|73.78|76.66|73.78|76.57|73.69|0
1650360620000|2022-04-19 09:30:20|76.53|73.65|76.3|73.42|76.57|73.69|76.3|73.42|0
1650360630000|2022-04-19 09:30:30|76.12|73.24|76.39|73.51|76.39|73.51|76.03|73.15|0
1650360640000|2022-04-19 09:30:40|76.21|73.33|76.35|73.47|76.35|73.47|76.12|73.24|0
1650360650000|2022-04-19 09:30:50|76.39|73.51|76.3|73.42|76.39|73.51|76.21|73.33|0
1650360660000|2022-04-19 09:31:00|76.21|73.33|76.21|73.33|76.3|73.42|76.21|73.33|0
1650360670000|2022-04-19 09:31:10|76.12|73.24|76.21|73.33|76.21|73.33|76.12|73.24|0
1650360680000|2022-04-19 09:31:20|76.3|73.42|76.57|73.69|76.57|73.69|76.3|73.42|0
1650360690000|2022-04-19 09:31:30|76.66|73.78|76.84|73.96|76.84|73.96|76.66|73.78|0
1650360700000|2022-04-19 09:31:40|77.02|74.14|76.93|74.05|77.02|74.14|76.93|74.05|0
1650360710000|2022-04-19 09:31:50|76.84|73.96|76.84|73.96|76.84|73.96|76.84|73.96|0
1650360720000|2022-04-19 09:32:00|76.75|73.87|76.75|73.87|76.75|73.87|76.66|73.78|0
1650360730000|2022-04-19 09:32:10|76.66|73.78|76.66|73.78|76.66|73.78|76.66|73.78|0
1650360740000|2022-04-19 09:32:20|75.3|72.42|76.71|73.83|76.71|73.83|75.3|72.42|0
1650360750000|2022-04-19 09:32:30|76.62|73.74|76.8|73.92|76.8|73.92|76.62|73.74|0
1650360760000|2022-04-19 09:32:40|76.71|73.83|76.76|73.88|76.8|73.92|76.71|73.83|0
1650360770000|2022-04-19 09:32:50|76.8|73.92|76.8|73.92|76.8|73.92|76.8|73.92|0
1650360780000|2022-04-19 09:33:00|76.89|74.01|76.89|74.01|76.89|74.01|76.89|74.01|0
1650360790000|2022-04-19 09:33:10|76.94|74.06|76.89|74.01|76.98|74.1|76.89|74.01|0
1650360800000|2022-04-19 09:33:20|76.94|74.06|76.89|74.01|76.98|74.1|76.89|74.01|0
1650360810000|2022-04-19 09:33:30|77.07|74.19|77.07|74.19|77.07|74.19|76.98|74.1|0
1650360820000|2022-04-19 09:33:40|76.98|74.1|77.07|74.19|77.07|74.19|76.98|74.1|0
1650360830000|2022-04-19 09:33:50|76.98|74.1|77.26|74.38|77.26|74.38|76.98|74.1|0
1650360840000|2022-04-19 09:34:00|77.16|74.28|77.35|74.47|77.35|74.47|77.16|74.28|0
1650360850000|2022-04-19 09:34:10|77.3|74.42|77.26|74.38|77.35|74.47|77.26|74.38|0
1650360860000|2022-04-19 09:34:20|77.35|74.47|77.16|74.28|77.35|74.47|77.16|74.28|0
1650360870000|2022-04-19 09:34:30|77.07|74.19|77.12|74.24|77.16|74.28|77.07|74.19|0
1650360880000|2022-04-19 09:34:40|77.07|74.19|77.25|74.37|77.25|74.37|77.07|74.19|0
1650360890000|2022-04-19 09:34:50|77.16|74.28|77.16|74.28|77.16|74.28|77.16|74.28|0
1650360900000|2022-04-19 09:35:00|77.21|74.33|77.25|74.37|77.25|74.37|77.21|74.33|0
1650360910000|2022-04-19 09:35:10|77.35|74.47|77.35|74.47|77.35|74.47|77.35|74.47|0
1650360920000|2022-04-19 09:35:20|77.44|74.56|77.53|74.65|77.53|74.65|77.44|74.56|0
1650360930000|2022-04-19 09:35:30|77.98|75.1|77.89|75.01|77.98|75.1|77.89|75.01|0
1650360940000|2022-04-19 09:35:40|77.8|74.92|77.98|75.1|77.98|75.1|77.8|74.92|0
1650360950000|2022-04-19 09:35:50|77.89|75.01|77.98|75.1|77.98|75.1|77.89|75.01|0
1650360960000|2022-04-19 09:36:00|77.89|75.01|78.07|75.19|78.07|75.19|77.89|75.01|0
1650360970000|2022-04-19 09:36:10|77.98|75.1|77.8|74.92|77.98|75.1|77.71|74.83|0
1650360980000|2022-04-19 09:36:20|77.71|74.83|77.44|74.56|77.71|74.83|77.44|74.56|0
1650360990000|2022-04-19 09:36:30|77.53|74.65|77.53|74.65|77.53|74.65|77.53|74.65|0
1650361000000|2022-04-19 09:36:40|77.44|74.56|77.44|74.56|77.53|74.65|77.44|74.56|0
1650361010000|2022-04-19 09:36:50|77.16|74.28|77.16|74.28|77.16|74.28|77.07|74.19|0
1650361020000|2022-04-19 09:37:00|77.07|74.19|77.16|74.28|77.25|74.37|77.07|74.19|0
1650361030000|2022-04-19 09:37:10|77.11|74.23|77.07|74.19|77.16|74.28|77.07|74.19|0
1650361040000|2022-04-19 09:37:20|77.16|74.28|77.16|74.28|77.16|74.28|77.07|74.19|0
1650361050000|2022-04-19 09:37:30|77.25|74.37|77.25|74.37|77.25|74.37|77.25|74.37|0
1650361060000|2022-04-19 09:37:40|77.16|74.28|77.02|74.14|77.16|74.28|76.98|74.1|0
1650361070000|2022-04-19 09:37:50|76.89|74.01|77.07|74.19|77.07|74.19|76.8|73.92|0
1650361080000|2022-04-19 09:38:00|76.98|74.1|76.89|74.01|76.98|74.1|76.89|74.01|0
1650361090000|2022-04-19 09:38:10|76.8|73.92|76.71|73.83|76.8|73.92|76.71|73.83|0
1650361100000|2022-04-19 09:38:20|76.8|73.92|76.75|73.87|76.8|73.92|76.75|73.87|0
1650361110000|2022-04-19 09:38:30|76.8|73.92|76.75|73.87|76.8|73.92|76.75|73.87|0
1650361120000|2022-04-19 09:38:40|76.71|73.83|76.71|73.83|76.71|73.83|76.53|73.65|0
1650361130000|2022-04-19 09:38:50|76.62|73.74|76.62|73.74|76.62|73.74|76.62|73.74|0
1650361140000|2022-04-19 09:39:00|76.71|73.83|76.62|73.74|76.71|73.83|76.62|73.74|0
1650361150000|2022-04-19 09:39:10|76.71|73.83|76.71|73.83|76.8|73.92|76.71|73.83|0
1650361160000|2022-04-19 09:39:20|76.8|73.92|76.8|73.92|76.8|73.92|76.75|73.87|0
1650361170000|2022-04-19 09:39:30|76.84|73.96|76.8|73.92|76.84|73.96|76.8|73.92|0
1650361180000|2022-04-19 09:39:40|76.89|74.01|76.89|74.01|76.89|74.01|76.89|74.01|0
1650361200000|2022-04-19 09:40:00|76.98|74.1|77.07|74.19|77.07|74.19|76.98|74.1|0
1650361210000|2022-04-19 09:40:10|76.98|74.1|77.16|74.28|77.16|74.28|76.98|74.1|0
1650361220000|2022-04-19 09:40:20|77.07|74.19|76.98|74.1|77.11|74.23|76.98|74.1|0
1650361230000|2022-04-19 09:40:30|76.89|74.01|76.89|74.01|76.89|74.01|76.89|74.01|0
1650361240000|2022-04-19 09:40:40|76.8|73.92|76.98|74.1|76.98|74.1|76.8|73.92|0
1650361250000|2022-04-19 09:40:50|76.8|73.92|76.71|73.83|76.8|73.92|76.71|73.83|0
1650361260000|2022-04-19 09:41:00|76.8|73.92|76.8|73.92|76.8|73.92|76.8|73.92|0
1650361270000|2022-04-19 09:41:10|76.89|74.01|76.89|74.01|76.89|74.01|76.89|74.01|0
1650361280000|2022-04-19 09:41:20|76.98|74.1|76.8|73.92|76.98|74.1|76.8|73.92|0
1650361300000|2022-04-19 09:41:40|76.89|74.01|76.8|73.92|76.89|74.01|76.8|73.92|0
1650361310000|2022-04-19 09:41:50|76.53|73.65|76.62|73.74|76.62|73.74|76.53|73.65|0
1650361320000|2022-04-19 09:42:00|76.57|73.69|76.52|73.64|76.57|73.69|76.43|73.55|0
1650361330000|2022-04-19 09:42:10|76.43|73.55|76.43|73.55|76.43|73.55|76.43|73.55|0
1650361340000|2022-04-19 09:42:20|76.52|73.64|76.43|73.55|76.52|73.64|76.43|73.55|0
1650361350000|2022-04-19 09:42:30|76.34|73.46|76.89|74.01|76.89|74.01|76.34|73.46|0
1650361360000|2022-04-19 09:42:40|76.93|74.05|76.89|74.01|76.98|74.1|76.89|74.01|0
1650361370000|2022-04-19 09:42:50|76.71|73.83|76.71|73.83|76.71|73.83|76.71|73.83|0
1650361380000|2022-04-19 09:43:00|76.8|73.92|76.89|74.01|76.89|74.01|76.8|73.92|0
1650361390000|2022-04-19 09:43:10|77.07|74.19|77.16|74.28|77.16|74.28|77.07|74.19|0
1650361400000|2022-04-19 09:43:20|77.25|74.37|77.34|74.46|77.43|74.55|77.25|74.37|0
1650361410000|2022-04-19 09:43:30|77.25|74.37|77.34|74.46|77.34|74.46|77.25|74.37|0
1650361420000|2022-04-19 09:43:40|77.25|74.37|77.16|74.28|77.25|74.37|77.16|74.28|0
1650361430000|2022-04-19 09:43:50|77.2|74.32|77.2|74.32|77.2|74.32|77.2|74.32|0
1650361440000|2022-04-19 09:44:00|77.16|74.28|77.07|74.19|77.16|74.28|77.07|74.19|0
1650361450000|2022-04-19 09:44:10|77.16|74.28|77.16|74.28|77.25|74.37|77.16|74.28|0
1650361460000|2022-04-19 09:44:20|77.07|74.19|77.07|74.19|77.07|74.19|77.07|74.19|0
1650361470000|2022-04-19 09:44:30|77.16|74.28|77.07|74.19|77.16|74.28|77.07|74.19|0
1650361490000|2022-04-19 09:44:50|77.16|74.28|77.16|74.28|77.16|74.28|77.11|74.23|0
1650361500000|2022-04-19 09:45:00|77.11|74.23|77.07|74.19|77.16|74.28|77.07|74.19|0
1650361510000|2022-04-19 09:45:10|77.16|74.28|77.16|74.28|77.16|74.28|77.07|74.19|0
1650361520000|2022-04-19 09:45:20|77.25|74.37|77.34|74.46|77.34|74.46|77.25|74.37|0
1650361530000|2022-04-19 09:45:30|77.29|74.41|77.25|74.37|77.29|74.41|77.07|74.19|0
1650361540000|2022-04-19 09:45:40|77.34|74.46|77.34|74.46|77.34|74.46|77.25|74.37|0
1650361550000|2022-04-19 09:45:50|77.38|74.5|77.29|74.41|77.38|74.5|77.25|74.37|0
1650361560000|2022-04-19 09:46:00|77.34|74.46|77.07|74.19|77.34|74.46|77.07|74.19|0
1650361570000|2022-04-19 09:46:10|77.16|74.28|77.16|74.28|77.16|74.28|77.07|74.19|0
1650361580000|2022-04-19 09:46:20|77.07|74.19|77.06|74.18|77.07|74.19|77.06|74.18|0
1650361590000|2022-04-19 09:46:30|77.16|74.28|77.16|74.28|77.16|74.28|77.16|74.28|0
1650361600000|2022-04-19 09:46:40|77.2|74.32|77.25|74.37|77.25|74.37|77.2|74.32|0
1650361610000|2022-04-19 09:46:50|77.29|74.41|77.29|74.41|77.34|74.46|77.29|74.41|0
1650361620000|2022-04-19 09:47:00|77.34|74.46|77.29|74.41|77.34|74.46|77.29|74.41|0
1650361630000|2022-04-19 09:47:10|77.25|74.37|77.34|74.46|77.34|74.46|77.25|74.37|0
1650361640000|2022-04-19 09:47:20|77.25|74.37|77.34|74.46|77.34|74.46|77.25|74.37|0
1650361650000|2022-04-19 09:47:30|77.29|74.41|77.34|74.46|77.34|74.46|77.29|74.41|0
1650361660000|2022-04-19 09:47:40|77.43|74.55|77.43|74.55|77.43|74.55|77.43|74.55|0
1650361670000|2022-04-19 09:47:50|77.38|74.5|77.38|74.5|77.38|74.5|77.38|74.5|0
1650361680000|2022-04-19 09:48:00|77.34|74.46|77.34|74.46|77.43|74.55|77.34|74.46|0
1650361690000|2022-04-19 09:48:10|77.43|74.55|77.34|74.46|77.43|74.55|77.34|74.46|0
1650361700000|2022-04-19 09:48:20|77.29|74.41|77.29|74.41|77.29|74.41|77.25|74.37|0
1650361710000|2022-04-19 09:48:30|77.34|74.46|77.25|74.37|77.34|74.46|77.25|74.37|0
1650361720000|2022-04-19 09:48:40|77.24|74.36|77.43|74.55|77.43|74.55|77.15|74.27|0
1650361730000|2022-04-19 09:48:50|77.34|74.46|77.34|74.46|77.34|74.46|77.34|74.46|0
1650361740000|2022-04-19 09:49:00|77.24|74.36|77.34|74.46|77.34|74.46|77.24|74.36|0
1650361750000|2022-04-19 09:49:10|77.43|74.55|77.43|74.55|77.43|74.55|77.43|74.55|0
1650361760000|2022-04-19 09:49:20|77.34|74.46|77.34|74.46|77.34|74.46|77.34|74.46|0
1650361770000|2022-04-19 09:49:30|77.43|74.55|77.29|74.41|77.43|74.55|77.29|74.41|0
1650361780000|2022-04-19 09:49:40|77.2|74.32|77.24|74.36|77.24|74.36|77.15|74.27|0
1650361790000|2022-04-19 09:49:50|77.15|74.27|77.15|74.27|77.24|74.36|77.15|74.27|0
1650361800000|2022-04-19 09:50:00|77.24|74.36|77.15|74.27|77.24|74.36|77.15|74.27|0
1650361810000|2022-04-19 09:50:10|77.24|74.36|77.15|74.27|77.24|74.36|77.15|74.27|0
1650361820000|2022-04-19 09:50:20|77.24|74.36|77.33|74.45|77.33|74.45|77.24|74.36|0
1650361840000|2022-04-19 09:50:40|77.24|74.36|77.24|74.36|77.33|74.45|77.24|74.36|0
1650361850000|2022-04-19 09:50:50|77.15|74.27|77.06|74.18|77.15|74.27|77.06|74.18|0
1650361860000|2022-04-19 09:51:00|77.01|74.13|76.88|74|77.01|74.13|76.88|74|0
1650361870000|2022-04-19 09:51:10|76.83|73.95|76.43|73.55|76.83|73.95|76.43|73.55|0
1650361880000|2022-04-19 09:51:20|76.52|73.64|76.61|73.73|76.7|73.82|76.52|73.64|0
1650361890000|2022-04-19 09:51:30|76.7|73.82|76.61|73.73|76.7|73.82|76.61|73.73|0
1650361900000|2022-04-19 09:51:40|76.7|73.82|76.61|73.73|76.7|73.82|76.61|73.73|0
1650361910000|2022-04-19 09:51:50|76.52|73.64|76.52|73.64|76.52|73.64|76.52|73.64|0
1650361920000|2022-04-19 09:52:00|76.61|73.73|76.61|73.73|76.61|73.73|76.52|73.64|0
1650361930000|2022-04-19 09:52:10|76.7|73.82|76.61|73.73|76.7|73.82|76.61|73.73|0
1650361940000|2022-04-19 09:52:20|76.65|73.77|76.61|73.73|76.7|73.82|76.61|73.73|0
1650361950000|2022-04-19 09:52:30|76.7|73.82|76.52|73.64|76.7|73.82|76.52|73.64|0
1650361960000|2022-04-19 09:52:40|76.43|73.55|76.43|73.55|76.43|73.55|76.43|73.55|0
1650361980000|2022-04-19 09:53:00|76.52|73.64|76.52|73.64|76.52|73.64|76.47|73.59|0
1650361990000|2022-04-19 09:53:10|76.47|73.59|76.52|73.64|76.52|73.64|76.43|73.55|0
1650362000000|2022-04-19 09:53:20|76.47|73.59|76.38|73.5|76.47|73.59|76.38|73.5|0
1650362010000|2022-04-19 09:53:30|76.43|73.55|76.25|73.37|76.43|73.55|76.25|73.37|0
1650362020000|2022-04-19 09:53:40|76.16|73.28|75.89|73.01|76.16|73.28|75.89|73.01|0
1650362030000|2022-04-19 09:53:50|75.8|72.92|75.89|73.01|75.89|73.01|75.8|72.92|0
1650362040000|2022-04-19 09:54:00|75.8|72.92|76.16|73.28|76.16|73.28|75.8|72.92|0
1650362050000|2022-04-19 09:54:10|76.11|73.23|76.2|73.32|76.2|73.32|76.11|73.23|0
1650362060000|2022-04-19 09:54:20|76.25|73.37|76.16|73.28|76.43|73.55|76.07|73.19|0
1650362070000|2022-04-19 09:54:30|76.25|73.37|76.16|73.28|76.25|73.37|76.16|73.28|0
1650362080000|2022-04-19 09:54:40|76.07|73.19|76.11|73.23|76.11|73.23|76.07|73.19|0
1650362090000|2022-04-19 09:54:50|76.16|73.28|76.07|73.19|76.16|73.28|75.93|73.05|0
1650362100000|2022-04-19 09:55:00|76.34|73.46|76.7|73.82|76.7|73.82|76.34|73.46|0
1650362110000|2022-04-19 09:55:10|76.61|73.73|76.7|73.82|76.7|73.82|76.61|73.73|0
1650362130000|2022-04-19 09:55:30|76.61|73.73|76.43|73.55|76.61|73.73|76.43|73.55|0
1650362140000|2022-04-19 09:55:40|76.52|73.64|76.52|73.64|76.52|73.64|76.52|73.64|0
1650362150000|2022-04-19 09:55:50|76.61|73.73|76.52|73.64|76.61|73.73|76.52|73.64|0
1650362160000|2022-04-19 09:56:00|76.61|73.73|76.61|73.73|76.61|73.73|76.61|73.73|0
1650362170000|2022-04-19 09:56:10|76.56|73.68|76.61|73.73|76.61|73.73|76.52|73.64|0
1650362180000|2022-04-19 09:56:20|76.56|73.68|76.61|73.73|76.61|73.73|76.56|73.68|0
1650362190000|2022-04-19 09:56:30|76.7|73.82|76.65|73.77|76.7|73.82|76.65|73.77|0
1650362200000|2022-04-19 09:56:40|76.61|73.73|76.61|73.73|76.61|73.73|76.56|73.68|0
1650362210000|2022-04-19 09:56:50|76.7|73.82|76.88|74|76.88|74|76.7|73.82|0
1650362220000|2022-04-19 09:57:00|76.97|74.09|77.06|74.18|77.06|74.18|76.97|74.09|0
1650362230000|2022-04-19 09:57:10|76.83|73.95|76.83|73.95|76.83|73.95|76.83|73.95|0
1650362240000|2022-04-19 09:57:20|76.79|73.91|76.88|74|76.88|74|76.79|73.91|0
1650362250000|2022-04-19 09:57:30|76.79|73.91|76.69|73.81|76.79|73.91|76.6|73.72|0
1650362260000|2022-04-19 09:57:40|76.83|73.95|76.88|74|76.88|74|76.79|73.91|0
1650362270000|2022-04-19 09:57:50|76.79|73.91|76.88|74|76.88|74|76.79|73.91|0
1650362280000|2022-04-19 09:58:00|76.92|74.04|76.97|74.09|76.97|74.09|76.92|74.04|0
1650362290000|2022-04-19 09:58:10|77.01|74.13|77.15|74.27|77.15|74.27|77.01|74.13|0
1650362300000|2022-04-19 09:58:20|77.24|74.36|77.33|74.45|77.33|74.45|77.19|74.31|0
1650362310000|2022-04-19 09:58:30|77.37|74.49|77.33|74.45|77.42|74.54|77.33|74.45|0
1650362320000|2022-04-19 09:58:40|77.37|74.49|77.42|74.54|77.42|74.54|77.37|74.49|0
1650362330000|2022-04-19 09:58:50|77.33|74.45|77.42|74.54|77.42|74.54|77.33|74.45|0
1650362340000|2022-04-19 09:59:00|77.33|74.45|77.42|74.54|77.51|74.63|77.33|74.45|0
1650362350000|2022-04-19 09:59:10|77.51|74.63|77.42|74.54|77.51|74.63|77.42|74.54|0
1650362360000|2022-04-19 09:59:20|77.46|74.58|77.42|74.54|77.46|74.58|77.42|74.54|0
1650362370000|2022-04-19 09:59:30|77.51|74.63|77.6|74.72|77.6|74.72|77.51|74.63|0
1650362380000|2022-04-19 09:59:40|77.65|74.77|77.65|74.77|77.69|74.81|77.6|74.72|0
1650362390000|2022-04-19 09:59:50|77.69|74.81|77.64|74.76|77.69|74.81|77.6|74.72|0
1650362400000|2022-04-19 10:00:00|77.55|74.67|77.6|74.72|77.6|74.72|77.55|74.67|0
1650362410000|2022-04-19 10:00:10|77.69|74.81|77.69|74.81|77.87|74.99|77.69|74.81|0
1650362420000|2022-04-19 10:00:20|77.78|74.9|77.78|74.9|77.78|74.9|77.78|74.9|0
1650362430000|2022-04-19 10:00:30|77.87|74.99|77.97|75.09|77.97|75.09|77.87|74.99|0
1650362440000|2022-04-19 10:00:40|77.87|74.99|77.69|74.81|77.87|74.99|77.69|74.81|0
1650362450000|2022-04-19 10:00:50|77.78|74.9|77.74|74.86|77.78|74.9|77.69|74.81|0
1650362460000|2022-04-19 10:01:00|77.69|74.81|77.6|74.72|77.69|74.81|77.6|74.72|0
1650362470000|2022-04-19 10:01:10|77.69|74.81|77.69|74.81|77.69|74.81|77.69|74.81|0
1650362480000|2022-04-19 10:01:20|77.78|74.9|77.69|74.81|77.78|74.9|77.69|74.81|0
1650362490000|2022-04-19 10:01:30|77.78|74.9|77.97|75.09|77.97|75.09|77.78|74.9|0
1650362500000|2022-04-19 10:01:40|78.06|75.18|77.97|75.09|78.06|75.18|77.78|74.9|0
1650362510000|2022-04-19 10:01:50|77.78|74.9|77.69|74.81|77.78|74.9|77.6|74.72|0
1650362520000|2022-04-19 10:02:00|77.64|74.76|77.6|74.72|77.64|74.76|77.6|74.72|0
1650362540000|2022-04-19 10:02:20|77.51|74.63|77.51|74.63|77.51|74.63|77.51|74.63|0
1650362550000|2022-04-19 10:02:30|77.42|74.54|77.33|74.45|77.42|74.54|77.33|74.45|0
1650362560000|2022-04-19 10:02:40|77.24|74.36|77.24|74.36|77.33|74.45|77.24|74.36|0
1650362570000|2022-04-19 10:02:50|77.14|74.26|77.05|74.17|77.14|74.26|77.05|74.17|0
1650362580000|2022-04-19 10:03:00|77.14|74.26|77.05|74.17|77.14|74.26|77.05|74.17|0
1650362600000|2022-04-19 10:03:20|76.96|74.08|77.05|74.17|77.05|74.17|76.96|74.08|0
1650362610000|2022-04-19 10:03:30|76.96|74.08|76.78|73.9|76.96|74.08|76.78|73.9|0
1650362620000|2022-04-19 10:03:40|76.96|74.08|77.05|74.17|77.05|74.17|76.96|74.08|0
1650362630000|2022-04-19 10:03:50|76.96|74.08|77.05|74.17|77.05|74.17|76.96|74.08|0
1650362640000|2022-04-19 10:04:00|76.96|74.08|76.96|74.08|77.05|74.17|76.96|74.08|0
1650362650000|2022-04-19 10:04:10|77.05|74.17|76.72|74.32|77.05|74.41|76.72|74.17|0
1650362670000|2022-04-19 10:04:30|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1650362680000|2022-04-19 10:04:40|76.81|74.41|76.72|74.32|76.81|74.41|76.72|74.32|0
1650362690000|2022-04-19 10:04:50|76.81|74.41|76.72|74.32|76.81|74.41|76.72|74.32|0
1650362700000|2022-04-19 10:05:00|76.81|74.41|76.76|74.36|76.81|74.41|76.76|74.36|0
1650362710000|2022-04-19 10:05:10|76.72|74.32|76.58|74.18|76.81|74.41|76.54|74.14|0
1650362720000|2022-04-19 10:05:20|76.54|74.14|76.45|74.05|76.54|74.14|76.45|74.05|0
1650362730000|2022-04-19 10:05:30|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650362740000|2022-04-19 10:05:40|76.45|74.05|76.54|74.14|76.54|74.14|76.45|74.05|0
1650362780000|2022-04-19 10:06:20|76.63|74.23|76.54|74.14|76.63|74.23|76.54|74.14|0
1650362800000|2022-04-19 10:06:40|76.63|74.23|76.54|74.14|76.63|74.23|76.54|74.14|0
1650362810000|2022-04-19 10:06:50|76.45|74.05|76.36|73.96|76.45|74.05|76.36|73.96|0
1650362820000|2022-04-19 10:07:00|76.45|74.05|76.36|73.96|76.45|74.05|76.36|73.96|0
1650362830000|2022-04-19 10:07:10|76.45|74.05|76.49|74.09|76.49|74.09|76.4|74|0
1650362840000|2022-04-19 10:07:20|76.45|74.05|76.4|74|76.45|74.05|76.4|74|0
1650362850000|2022-04-19 10:07:30|76.45|74.05|76.58|74.18|76.58|74.18|76.45|74.05|0
1650362860000|2022-04-19 10:07:40|76.54|74.14|76.63|74.23|76.63|74.23|76.54|74.14|0
1650362870000|2022-04-19 10:07:50|76.54|74.14|76.63|74.23|76.63|74.23|76.54|74.14|0
1650362890000|2022-04-19 10:08:10|76.54|74.14|76.45|74.05|76.54|74.14|76.45|74.05|0
1650362900000|2022-04-19 10:08:20|76.36|73.96|76.54|74.14|76.54|74.14|76.36|73.96|0
1650362910000|2022-04-19 10:08:30|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650362930000|2022-04-19 10:08:50|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650362940000|2022-04-19 10:09:00|76.63|74.23|76.63|74.23|76.63|74.23|76.54|74.14|0
1650362950000|2022-04-19 10:09:10|76.54|74.14|76.54|74.14|76.63|74.23|76.54|74.14|0
1650362960000|2022-04-19 10:09:20|76.63|74.23|76.63|74.23|76.63|74.23|76.63|74.23|0
1650362980000|2022-04-19 10:09:40|76.54|74.14|76.54|74.14|76.54|74.14|76.54|74.14|0
1650362990000|2022-04-19 10:09:50|76.45|74.05|76.36|73.96|76.45|74.05|76.36|73.96|0
1650363000000|2022-04-19 10:10:00|76.4|74|76.36|73.96|76.4|74|76.36|73.96|0
1650363030000|2022-04-19 10:10:30|76.45|74.05|76.4|74|76.45|74.05|76.4|74|0
1650363040000|2022-04-19 10:10:40|76.36|73.96|75.99|73.59|76.36|73.96|75.99|73.59|0
1650363050000|2022-04-19 10:10:50|76.08|73.68|76.13|73.73|76.13|73.73|76.08|73.68|0
1650363060000|2022-04-19 10:11:00|76.08|73.68|76.08|73.68|76.08|73.68|76.08|73.68|0
1650363070000|2022-04-19 10:11:10|76.04|73.64|75.99|73.59|76.04|73.64|75.99|73.59|0
1650363080000|2022-04-19 10:11:20|76.04|73.64|75.99|73.59|76.04|73.64|75.99|73.59|0
1650363090000|2022-04-19 10:11:30|75.9|73.5|75.81|73.41|75.9|73.5|75.81|73.41|0
1650363100000|2022-04-19 10:11:40|75.99|73.59|75.99|73.59|76.08|73.68|75.99|73.59|0
1650363110000|2022-04-19 10:11:50|76.08|73.68|76.17|73.77|76.17|73.77|76.04|73.64|0
1650363120000|2022-04-19 10:12:00|76.08|73.68|76.08|73.68|76.08|73.68|76.08|73.68|0
1650363130000|2022-04-19 10:12:10|76.13|73.73|76.26|73.86|76.26|73.86|76.08|73.68|0
1650363140000|2022-04-19 10:12:20|76.35|73.95|76.35|73.95|76.35|73.95|76.35|73.95|0
1650363150000|2022-04-19 10:12:30|76.26|73.86|76.31|73.91|76.31|73.91|76.26|73.86|0
1650363160000|2022-04-19 10:12:40|76.35|73.95|76.35|73.95|76.35|73.95|76.31|73.91|0
1650363170000|2022-04-19 10:12:50|76.26|73.86|76.35|73.95|76.44|74.04|76.26|73.86|0
1650363180000|2022-04-19 10:13:00|76.4|74|76.26|73.86|76.4|74|76.26|73.86|0
1650363190000|2022-04-19 10:13:10|76.35|73.95|76.53|74.13|76.53|74.13|76.35|73.95|0
1650363200000|2022-04-19 10:13:20|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650363210000|2022-04-19 10:13:30|76.62|74.22|76.53|74.13|76.62|74.22|76.53|74.13|0
1650363220000|2022-04-19 10:13:40|76.58|74.18|76.53|74.13|76.58|74.18|76.53|74.13|0
1650363230000|2022-04-19 10:13:50|76.58|74.18|76.53|74.13|76.62|74.22|76.53|74.13|0
1650363240000|2022-04-19 10:14:00|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650363250000|2022-04-19 10:14:10|76.62|74.22|76.81|74.41|76.81|74.41|76.62|74.22|0
1650363260000|2022-04-19 10:14:20|76.9|74.5|76.81|74.41|76.9|74.5|76.81|74.41|0
1650363270000|2022-04-19 10:14:30|76.85|74.45|76.81|74.41|76.85|74.45|76.81|74.41|0
1650363280000|2022-04-19 10:14:40|76.85|74.45|76.9|74.5|76.9|74.5|76.85|74.45|0
1650363290000|2022-04-19 10:14:50|76.94|74.54|76.99|74.59|76.99|74.59|76.9|74.5|0
1650363300000|2022-04-19 10:15:00|76.9|74.5|77.08|74.68|77.08|74.68|76.9|74.5|0
1650363320000|2022-04-19 10:15:20|77.17|74.77|77.3|74.9|77.35|74.95|77.17|74.77|0
1650363330000|2022-04-19 10:15:30|77.35|74.95|77.35|74.95|77.35|74.95|77.26|74.86|0
1650363340000|2022-04-19 10:15:40|77.44|75.04|77.44|75.04|77.44|75.04|77.35|74.95|0
1650363350000|2022-04-19 10:15:50|77.35|74.95|77.35|74.95|77.39|74.99|77.35|74.95|0
1650363360000|2022-04-19 10:16:00|77.39|74.99|77.35|74.95|77.39|74.99|77.35|74.95|0
1650363370000|2022-04-19 10:16:10|77.3|74.9|77.44|75.04|77.44|75.04|77.17|74.77|0
1650363380000|2022-04-19 10:16:20|77.48|75.08|77.48|75.08|77.48|75.08|77.48|75.08|0
1650363390000|2022-04-19 10:16:30|77.44|75.04|77.35|74.95|77.44|75.04|77.35|74.95|0
1650363400000|2022-04-19 10:16:40|77.44|75.04|77.53|75.13|77.53|75.13|77.44|75.04|0
1650363410000|2022-04-19 10:16:50|77.48|75.08|77.44|75.04|77.48|75.08|77.44|75.04|0
1650363440000|2022-04-19 10:17:20|77.53|75.13|77.44|75.04|77.53|75.13|77.44|75.04|0
1650363450000|2022-04-19 10:17:30|77.53|75.13|77.53|75.13|77.53|75.13|77.53|75.13|0
1650363460000|2022-04-19 10:17:40|77.81|75.41|77.71|75.31|77.81|75.41|77.71|75.31|0
1650363470000|2022-04-19 10:17:50|77.81|75.41|77.76|75.36|77.81|75.41|77.76|75.36|0
1650363480000|2022-04-19 10:18:00|77.71|75.31|77.62|75.22|77.71|75.31|77.62|75.22|0
1650363490000|2022-04-19 10:18:10|77.71|75.31|77.99|75.59|77.99|75.59|77.71|75.31|0
1650363500000|2022-04-19 10:18:20|78.08|75.68|77.9|75.5|78.08|75.68|77.9|75.5|0
1650363510000|2022-04-19 10:18:30|77.94|75.54|77.99|75.59|77.99|75.59|77.9|75.5|0
1650363520000|2022-04-19 10:18:40|78.08|75.68|78.08|75.68|78.08|75.68|77.99|75.59|0
1650363540000|2022-04-19 10:19:00|77.99|75.59|78.08|75.68|78.08|75.68|77.99|75.59|0
1650363550000|2022-04-19 10:19:10|77.99|75.59|77.9|75.5|77.99|75.59|77.8|75.4|0
1650363560000|2022-04-19 10:19:20|77.99|75.59|78.12|75.72|78.12|75.72|77.99|75.59|0
1650363570000|2022-04-19 10:19:30|78.17|75.77|78.08|75.68|78.17|75.77|78.08|75.68|0
1650363580000|2022-04-19 10:19:40|78.17|75.77|78.12|75.72|78.17|75.77|78.12|75.72|0
1650363590000|2022-04-19 10:19:50|78.17|75.77|78.08|75.68|78.17|75.77|78.08|75.68|0
1650363600000|2022-04-19 10:20:00|77.99|75.59|78.08|75.68|78.08|75.68|77.99|75.59|0
1650363610000|2022-04-19 10:20:10|77.99|75.59|77.99|75.59|77.99|75.59|77.99|75.59|0
1650363620000|2022-04-19 10:20:20|78.08|75.68|78.17|75.77|78.17|75.77|78.08|75.68|0
1650363640000|2022-04-19 10:20:40|78.21|75.81|78.12|75.72|78.21|75.81|78.12|75.72|0
1650363650000|2022-04-19 10:20:50|78.08|75.68|78.08|75.68|78.08|75.68|77.99|75.59|0
1650363670000|2022-04-19 10:21:10|77.99|75.59|78.03|75.63|78.03|75.63|77.99|75.59|0
1650363680000|2022-04-19 10:21:20|77.99|75.59|78.08|75.68|78.08|75.68|77.99|75.59|0
1650363690000|2022-04-19 10:21:30|78.26|75.86|78.21|75.81|78.26|75.86|78.17|75.77|0
1650363700000|2022-04-19 10:21:40|78.26|75.86|78.26|75.86|78.26|75.86|78.26|75.86|0
1650363710000|2022-04-19 10:21:50|78.21|75.81|78.17|75.77|78.26|75.86|78.17|75.77|0
1650363720000|2022-04-19 10:22:00|78.21|75.81|78.26|75.86|78.26|75.86|78.21|75.81|0
1650363730000|2022-04-19 10:22:10|78.35|75.95|78.26|75.86|78.35|75.95|78.26|75.86|0
1650363740000|2022-04-19 10:22:20|78.44|76.04|78.35|75.95|78.44|76.04|78.35|75.95|0
1650363750000|2022-04-19 10:22:30|78.26|75.86|78.17|75.77|78.26|75.86|78.17|75.77|0
1650363760000|2022-04-19 10:22:40|78.35|75.95|78.44|76.04|78.44|76.04|78.35|75.95|0
1650363770000|2022-04-19 10:22:50|78.49|76.09|78.49|76.09|78.54|76.14|78.44|76.04|0
1650363780000|2022-04-19 10:23:00|78.54|76.14|78.44|76.04|78.54|76.14|78.44|76.04|0
1650363790000|2022-04-19 10:23:10|78.49|76.09|78.44|76.04|78.49|76.09|78.44|76.04|0
1650363800000|2022-04-19 10:23:20|78.4|76|78.35|75.95|78.44|76.04|78.35|75.95|0
1650363810000|2022-04-19 10:23:30|78.44|76.04|78.4|76|78.44|76.04|78.4|76|0
1650363820000|2022-04-19 10:23:40|78.35|75.95|78.35|75.95|78.35|75.95|78.26|75.86|0
1650363830000|2022-04-19 10:23:50|78.4|76|78.35|75.95|78.44|76.04|78.35|75.95|0
1650363840000|2022-04-19 10:24:00|78.44|76.04|78.54|76.14|78.54|76.14|78.44|76.04|0
1650363860000|2022-04-19 10:24:20|78.63|76.23|78.63|76.23|78.72|76.32|78.63|76.23|0
1650363870000|2022-04-19 10:24:30|78.72|76.32|78.81|76.41|78.81|76.41|78.72|76.32|0
1650363880000|2022-04-19 10:24:40|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1650363900000|2022-04-19 10:25:00|79.18|76.78|79|76.6|79.18|76.78|79|76.6|0
1650363910000|2022-04-19 10:25:10|79.09|76.69|79|76.6|79.09|76.69|79|76.6|0
1650363920000|2022-04-19 10:25:20|78.81|76.41|78.72|76.32|78.9|76.5|78.72|76.32|0
1650363930000|2022-04-19 10:25:30|78.63|76.23|78.81|76.41|78.9|76.5|78.63|76.23|0
1650363940000|2022-04-19 10:25:40|78.9|76.5|79|76.6|79|76.6|78.9|76.5|0
1650363950000|2022-04-19 10:25:50|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1650363960000|2022-04-19 10:26:00|79|76.6|78.9|76.5|79|76.6|78.81|76.41|0
1650363970000|2022-04-19 10:26:10|79|76.6|79|76.6|79|76.6|78.9|76.5|0
1650363980000|2022-04-19 10:26:20|78.9|76.5|78.81|76.41|78.9|76.5|78.81|76.41|0
1650363990000|2022-04-19 10:26:30|78.9|76.5|78.81|76.41|78.9|76.5|78.81|76.41|0
1650364000000|2022-04-19 10:26:40|78.72|76.32|78.67|76.27|78.81|76.41|78.67|76.27|0
1650364010000|2022-04-19 10:26:50|78.63|76.23|78.63|76.23|78.72|76.32|78.63|76.23|0
1650364020000|2022-04-19 10:27:00|78.72|76.32|78.63|76.23|78.72|76.32|78.63|76.23|0
1650364030000|2022-04-19 10:27:10|78.72|76.32|78.81|76.41|78.81|76.41|78.72|76.32|0
1650364040000|2022-04-19 10:27:20|78.9|76.5|78.95|76.55|78.99|76.59|78.9|76.5|0
1650364050000|2022-04-19 10:27:30|78.9|76.5|78.9|76.5|78.9|76.5|78.81|76.41|0
1650364060000|2022-04-19 10:27:40|78.81|76.41|78.9|76.5|78.9|76.5|78.81|76.41|0
1650364080000|2022-04-19 10:28:00|78.99|76.59|78.95|76.55|78.99|76.59|78.95|76.55|0
1650364090000|2022-04-19 10:28:10|78.9|76.5|78.9|76.5|78.9|76.5|78.81|76.41|0
1650364100000|2022-04-19 10:28:20|78.99|76.59|78.81|76.41|78.99|76.59|78.81|76.41|0
1650364110000|2022-04-19 10:28:30|78.9|76.5|78.9|76.5|78.9|76.5|78.9|76.5|0
1650364120000|2022-04-19 10:28:40|79.09|76.69|79.09|76.69|79.09|76.69|79.09|76.69|0
1650364130000|2022-04-19 10:28:50|79.04|76.64|78.99|76.59|79.04|76.64|78.99|76.59|0
1650364140000|2022-04-19 10:29:00|78.9|76.5|78.9|76.5|78.95|76.55|78.9|76.5|0
1650364150000|2022-04-19 10:29:10|78.81|76.41|78.81|76.41|78.81|76.41|78.81|76.41|0
1650364160000|2022-04-19 10:29:20|78.72|76.32|78.76|76.36|78.76|76.36|78.72|76.32|0
1650364170000|2022-04-19 10:29:30|78.72|76.32|78.72|76.32|78.72|76.32|78.72|76.32|0
1650364180000|2022-04-19 10:29:40|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1650364190000|2022-04-19 10:29:50|78.62|76.22|78.62|76.22|78.67|76.27|78.62|76.22|0
1650364200000|2022-04-19 10:30:00|78.53|76.13|78.53|76.13|78.62|76.22|78.53|76.13|0
1650364210000|2022-04-19 10:30:10|78.58|76.18|78.35|75.95|78.58|76.18|78.35|75.95|0
1650364220000|2022-04-19 10:30:20|78.44|76.04|78.39|75.99|78.44|76.04|78.39|75.99|0
1650364230000|2022-04-19 10:30:30|78.44|76.04|78.39|75.99|78.53|76.13|78.39|75.99|0
1650364240000|2022-04-19 10:30:40|78.44|76.04|78.35|75.95|78.44|76.04|78.35|75.95|0
1650364260000|2022-04-19 10:31:00|78.25|75.85|78.35|75.95|78.35|75.95|78.25|75.85|0
1650364270000|2022-04-19 10:31:10|78.44|76.04|78.35|75.95|78.44|76.04|78.35|75.95|0
1650364280000|2022-04-19 10:31:20|78.39|75.99|78.44|76.04|78.44|76.04|78.35|75.95|0
1650364290000|2022-04-19 10:31:30|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1650364300000|2022-04-19 10:31:40|78.44|76.04|78.53|76.13|78.53|76.13|78.44|76.04|0
1650364310000|2022-04-19 10:31:50|78.48|76.08|78.53|76.13|78.53|76.13|78.48|76.08|0
1650364320000|2022-04-19 10:32:00|78.48|76.08|78.44|76.04|78.53|76.13|78.44|76.04|0
1650364330000|2022-04-19 10:32:10|78.39|75.99|78.44|76.04|78.44|76.04|78.39|75.99|0
1650364340000|2022-04-19 10:32:20|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1650364350000|2022-04-19 10:32:30|78.53|76.13|78.44|76.04|78.53|76.13|78.44|76.04|0
1650364360000|2022-04-19 10:32:40|78.53|76.13|78.44|76.04|78.53|76.13|78.44|76.04|0
1650364370000|2022-04-19 10:32:50|78.53|76.13|78.57|76.17|78.57|76.17|78.53|76.13|0
1650364380000|2022-04-19 10:33:00|78.62|76.22|78.53|76.13|78.62|76.22|78.53|76.13|0
1650364410000|2022-04-19 10:33:30|78.44|76.04|78.39|75.99|78.44|76.04|78.34|75.94|0
1650364420000|2022-04-19 10:33:40|78.34|75.94|78.2|75.8|78.34|75.94|78.2|75.8|0
1650364430000|2022-04-19 10:33:50|78.16|75.76|78.3|75.9|78.34|75.94|78.16|75.76|0
1650364440000|2022-04-19 10:34:00|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650364450000|2022-04-19 10:34:10|78.07|75.67|78.07|75.67|78.07|75.67|77.98|75.58|0
1650364460000|2022-04-19 10:34:20|78.16|75.76|78.07|75.67|78.16|75.76|78.07|75.67|0
1650364470000|2022-04-19 10:34:30|78.02|75.62|78.07|75.67|78.07|75.67|77.98|75.58|0
1650364480000|2022-04-19 10:34:40|78.11|75.71|78.02|75.62|78.11|75.71|77.98|75.58|0
1650364490000|2022-04-19 10:34:50|77.98|75.58|77.98|75.58|78.02|75.62|77.98|75.58|0
1650364500000|2022-04-19 10:35:00|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650364510000|2022-04-19 10:35:10|78.25|75.85|78.44|76.04|78.44|76.04|78.25|75.85|0
1650364520000|2022-04-19 10:35:20|78.3|75.9|78.25|75.85|78.34|75.94|78.25|75.85|0
1650364540000|2022-04-19 10:35:40|78.34|75.94|78.25|75.85|78.34|75.94|78.25|75.85|0
1650364550000|2022-04-19 10:35:50|78.34|75.94|78.16|75.76|78.34|75.94|78.16|75.76|0
1650364560000|2022-04-19 10:36:00|78.25|75.85|78.25|75.85|78.25|75.85|78.25|75.85|0
1650364570000|2022-04-19 10:36:10|78.34|75.94|78.16|75.76|78.34|75.94|78.16|75.76|0
1650364580000|2022-04-19 10:36:20|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1650364590000|2022-04-19 10:36:30|78.25|75.85|78.2|75.8|78.25|75.85|78.2|75.8|0
1650364600000|2022-04-19 10:36:40|78.25|75.85|78.07|75.67|78.25|75.85|78.07|75.67|0
1650364610000|2022-04-19 10:36:50|78.16|75.76|78.16|75.76|78.25|75.85|78.16|75.76|0
1650364620000|2022-04-19 10:37:00|78.11|75.71|78.16|75.76|78.16|75.76|78.11|75.71|0
1650364630000|2022-04-19 10:37:10|78.11|75.71|78.11|75.71|78.16|75.76|78.11|75.71|0
1650364640000|2022-04-19 10:37:20|78.16|75.76|78.16|75.76|78.16|75.76|78.16|75.76|0
1650364650000|2022-04-19 10:37:30|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1650364670000|2022-04-19 10:37:50|78.43|76.03|78.48|76.08|78.53|76.13|78.43|76.03|0
1650364680000|2022-04-19 10:38:00|78.53|76.13|78.43|76.03|78.53|76.13|78.43|76.03|0
1650364700000|2022-04-19 10:38:20|78.53|76.13|78.43|76.03|78.53|76.13|78.43|76.03|0
1650364710000|2022-04-19 10:38:30|78.48|76.08|78.43|76.03|78.48|76.08|78.34|75.94|0
1650364720000|2022-04-19 10:38:40|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650364730000|2022-04-19 10:38:50|78.43|76.03|78.43|76.03|78.43|76.03|78.34|75.94|0
1650364740000|2022-04-19 10:39:00|78.39|75.99|78.39|75.99|78.43|76.03|78.39|75.99|0
1650364750000|2022-04-19 10:39:10|78.34|75.94|78.43|76.03|78.43|76.03|78.34|75.94|0
1650364760000|2022-04-19 10:39:20|78.38|75.98|78.38|75.98|78.43|76.03|78.38|75.98|0
1650364770000|2022-04-19 10:39:30|78.43|76.03|78.38|75.98|78.43|76.03|78.38|75.98|0
1650364780000|2022-04-19 10:39:40|78.34|75.94|78.43|76.03|78.48|76.08|78.34|75.94|0
1650364800000|2022-04-19 10:40:00|78.34|75.94|78.34|75.94|78.38|75.98|78.34|75.94|0
1650364810000|2022-04-19 10:40:10|78.25|75.85|78.25|75.85|78.25|75.85|78.16|75.76|0
1650364830000|2022-04-19 10:40:30|78.34|75.94|78.25|75.85|78.34|75.94|78.25|75.85|0
1650364840000|2022-04-19 10:40:40|78.34|75.94|78.29|75.89|78.34|75.94|78.25|75.85|0
1650364850000|2022-04-19 10:40:50|78.25|75.85|78.2|75.8|78.25|75.85|78.2|75.8|0
1650364860000|2022-04-19 10:41:00|78.25|75.85|78.2|75.8|78.25|75.85|78.16|75.76|0
1650364870000|2022-04-19 10:41:10|78.16|75.76|78.06|75.66|78.16|75.76|78.06|75.66|0
1650364880000|2022-04-19 10:41:20|77.97|75.57|77.97|75.57|77.97|75.57|77.97|75.57|0
1650364890000|2022-04-19 10:41:30|77.92|75.52|77.88|75.48|77.92|75.52|77.88|75.48|0
1650364900000|2022-04-19 10:41:40|78.06|75.66|77.92|75.52|78.06|75.66|77.92|75.52|0
1650364910000|2022-04-19 10:41:50|77.97|75.57|78.34|75.94|78.34|75.94|77.97|75.57|0
1650364920000|2022-04-19 10:42:00|78.43|76.03|78.34|75.94|78.43|76.03|78.34|75.94|0
1650364930000|2022-04-19 10:42:10|78.38|75.98|78.25|75.85|78.38|75.98|78.25|75.85|0
1650364940000|2022-04-19 10:42:20|78.34|75.94|78.57|76.17|78.61|76.21|78.34|75.94|0
1650364950000|2022-04-19 10:42:30|78.52|76.12|78.52|76.12|78.52|76.12|78.52|76.12|0
1650364960000|2022-04-19 10:42:40|78.57|76.17|78.61|76.21|78.61|76.21|78.57|76.17|0
1650364970000|2022-04-19 10:42:50|78.66|76.26|78.71|76.31|78.71|76.31|78.66|76.26|0
1650364980000|2022-04-19 10:43:00|78.61|76.21|78.71|76.31|78.71|76.31|78.61|76.21|0
1650364990000|2022-04-19 10:43:10|78.66|76.26|78.71|76.31|78.71|76.31|78.61|76.21|0
1650365000000|2022-04-19 10:43:20|78.98|76.58|79.26|76.86|79.26|76.86|78.98|76.58|0
1650365010000|2022-04-19 10:43:30|79.35|76.95|79.17|76.77|79.35|76.95|79.17|76.77|0
1650365020000|2022-04-19 10:43:40|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1650365030000|2022-04-19 10:43:50|79.12|76.72|79.17|76.77|79.17|76.77|79.08|76.68|0
1650365040000|2022-04-19 10:44:00|79.08|76.68|79.17|76.77|79.17|76.77|79.08|76.68|0
1650365050000|2022-04-19 10:44:10|79.26|76.86|79.45|77.05|79.45|77.05|79.26|76.86|0
1650365060000|2022-04-19 10:44:20|79.35|76.95|79.45|77.05|79.45|77.05|79.35|76.95|0
1650365070000|2022-04-19 10:44:30|79.35|76.95|79.35|76.95|79.35|76.95|79.35|76.95|0
1650365090000|2022-04-19 10:44:50|79.3|76.9|79.35|76.95|79.35|76.95|79.3|76.9|0
1650365100000|2022-04-19 10:45:00|79.17|76.77|78.89|76.49|79.17|76.77|78.89|76.49|0
1650365110000|2022-04-19 10:45:10|78.98|76.58|78.89|76.49|78.98|76.58|78.89|76.49|0
1650365120000|2022-04-19 10:45:20|78.98|76.58|78.98|76.58|78.98|76.58|78.98|76.58|0
1650365130000|2022-04-19 10:45:30|78.89|76.49|78.89|76.49|78.89|76.49|78.89|76.49|0
1650365140000|2022-04-19 10:45:40|78.84|76.44|78.84|76.44|78.84|76.44|78.84|76.44|0
1650365150000|2022-04-19 10:45:50|78.8|76.4|78.8|76.4|78.89|76.49|78.8|76.4|0
1650365160000|2022-04-19 10:46:00|78.61|76.21|78.43|76.03|78.61|76.21|78.43|76.03|0
1650365170000|2022-04-19 10:46:10|78.34|75.94|78.43|76.03|78.43|76.03|78.34|75.94|0
1650365180000|2022-04-19 10:46:20|78.52|76.12|78.52|76.12|78.52|76.12|78.52|76.12|0
1650365190000|2022-04-19 10:46:30|78.34|75.94|78.34|75.94|78.34|75.94|78.34|75.94|0
1650365200000|2022-04-19 10:46:40|78.43|76.03|78.34|75.94|78.43|76.03|78.34|75.94|0
1650365210000|2022-04-19 10:46:50|78.24|75.84|78.34|75.94|78.34|75.94|78.24|75.84|0
1650365220000|2022-04-19 10:47:00|78.24|75.84|78.24|75.84|78.34|75.94|78.24|75.84|0
1650365230000|2022-04-19 10:47:10|78.15|75.75|78.2|75.8|78.24|75.84|78.15|75.75|0
1650365240000|2022-04-19 10:47:20|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1650365260000|2022-04-19 10:47:40|78.2|75.8|78.24|75.84|78.24|75.84|78.15|75.75|0
1650365270000|2022-04-19 10:47:50|78.15|75.75|78.19|75.79|78.24|75.84|78.15|75.75|0
1650365280000|2022-04-19 10:48:00|78.24|75.84|78.15|75.75|78.24|75.84|78.15|75.75|0
1650365290000|2022-04-19 10:48:10|78.06|75.66|78.06|75.66|78.06|75.66|77.97|75.57|0
1650365300000|2022-04-19 10:48:20|77.97|75.57|77.92|75.52|77.97|75.57|77.92|75.52|0
1650365310000|2022-04-19 10:48:30|77.88|75.48|77.97|75.57|77.97|75.57|77.88|75.48|0
1650365330000|2022-04-19 10:48:50|77.88|75.48|77.92|75.52|77.92|75.52|77.88|75.48|0
1650365340000|2022-04-19 10:49:00|77.97|75.57|78.06|75.66|78.06|75.66|77.97|75.57|0
1650365350000|2022-04-19 10:49:10|77.97|75.57|78.06|75.66|78.06|75.66|77.97|75.57|0
1650365360000|2022-04-19 10:49:20|78.15|75.75|78.15|75.75|78.15|75.75|78.06|75.66|0
1650365370000|2022-04-19 10:49:30|78.24|75.84|78.19|75.79|78.24|75.84|78.19|75.79|0
1650365380000|2022-04-19 10:49:40|78.24|75.84|78.33|75.93|78.33|75.93|78.24|75.84|0
1650365390000|2022-04-19 10:49:50|78.24|75.84|78.15|75.75|78.24|75.84|78.15|75.75|0
1650365400000|2022-04-19 10:50:00|78.24|75.84|77.97|75.57|78.24|75.84|77.97|75.57|0
1650365410000|2022-04-19 10:50:10|78.06|75.66|78.15|75.75|78.15|75.75|78.06|75.66|0
1650365420000|2022-04-19 10:50:20|78.19|75.79|78.24|75.84|78.24|75.84|78.19|75.79|0
1650365430000|2022-04-19 10:50:30|78.19|75.79|78.24|75.84|78.24|75.84|78.19|75.79|0
1650365440000|2022-04-19 10:50:40|78.19|75.79|78.15|75.75|78.19|75.79|78.15|75.75|0
1650365450000|2022-04-19 10:50:50|78.24|75.84|78.24|75.84|78.33|75.93|78.24|75.84|0
1650365460000|2022-04-19 10:51:00|78.33|75.93|78.42|76.02|78.42|76.02|78.33|75.93|0
1650365470000|2022-04-19 10:51:10|78.52|76.12|78.52|76.12|78.52|76.12|78.47|76.07|0
1650365480000|2022-04-19 10:51:20|78.47|76.07|78.47|76.07|78.52|76.12|78.47|76.07|0
1650365490000|2022-04-19 10:51:30|78.42|76.02|78.42|76.02|78.52|76.12|78.42|76.02|0
1650365500000|2022-04-19 10:51:40|78.33|75.93|78.24|75.84|78.33|75.93|78.24|75.84|0
1650365520000|2022-04-19 10:52:00|78.33|75.93|78.24|75.84|78.42|76.02|78.24|75.84|0
1650365530000|2022-04-19 10:52:10|78.33|75.93|78.33|75.93|78.33|75.93|78.33|75.93|0
1650365540000|2022-04-19 10:52:20|78.24|75.84|78.24|75.84|78.24|75.84|78.24|75.84|0
1650365550000|2022-04-19 10:52:30|78.33|75.93|78.42|76.02|78.42|76.02|78.33|75.93|0
1650365560000|2022-04-19 10:52:40|78.52|76.12|78.61|76.21|78.61|76.21|78.52|76.12|0
1650365570000|2022-04-19 10:52:50|78.24|75.84|78.24|75.84|78.33|75.93|78.24|75.84|0
1650365580000|2022-04-19 10:53:00|78.19|75.79|78.06|75.66|78.19|75.79|78.06|75.66|0
1650365590000|2022-04-19 10:53:10|78.15|75.75|78.33|75.93|78.33|75.93|78.15|75.75|0
1650365600000|2022-04-19 10:53:20|78.24|75.84|78.42|76.02|78.42|76.02|78.24|75.84|0
1650365610000|2022-04-19 10:53:30|78.51|76.11|78.51|76.11|78.61|76.21|78.51|76.11|0
1650365620000|2022-04-19 10:53:40|78.61|76.21|78.56|76.16|78.61|76.21|78.51|76.11|0
1650365630000|2022-04-19 10:53:50|78.61|76.21|78.7|76.3|78.79|76.39|78.61|76.21|0
1650365670000|2022-04-19 10:54:30|78.79|76.39|78.79|76.39|78.79|76.39|78.79|76.39|0
1650365680000|2022-04-19 10:54:40|78.88|76.48|79.16|76.76|79.16|76.76|78.88|76.48|0
1650365700000|2022-04-19 10:55:00|79.07|76.67|79.02|76.62|79.07|76.67|79.02|76.62|0
1650365710000|2022-04-19 10:55:10|78.88|76.48|79.07|76.67|79.07|76.67|78.88|76.48|0
1650365730000|2022-04-19 10:55:30|79.16|76.76|79.16|76.76|79.16|76.76|79.16|76.76|0
1650365740000|2022-04-19 10:55:40|79.07|76.67|79.02|76.62|79.07|76.67|78.97|76.57|0
1650365750000|2022-04-19 10:55:50|78.97|76.57|78.61|76.21|78.97|76.57|78.61|76.21|0
1650365760000|2022-04-19 10:56:00|78.79|76.39|78.7|76.3|78.79|76.39|78.7|76.3|0
1650365770000|2022-04-19 10:56:10|78.51|76.11|78.74|76.34|78.79|76.39|78.51|76.11|0
1650365780000|2022-04-19 10:56:20|78.7|76.3|78.79|76.39|78.79|76.39|78.7|76.3|0
1650365800000|2022-04-19 10:56:40|78.74|76.34|78.79|76.39|78.79|76.39|78.74|76.34|0
1650365810000|2022-04-19 10:56:50|78.83|76.43|78.93|76.53|78.93|76.53|78.83|76.43|0
1650365820000|2022-04-19 10:57:00|78.88|76.48|79.16|76.76|79.16|76.76|78.88|76.48|0
1650365830000|2022-04-19 10:57:10|79.11|76.71|79.02|76.62|79.11|76.71|79.02|76.62|0
1650365840000|2022-04-19 10:57:20|79.07|76.67|78.7|76.3|79.07|76.67|78.7|76.3|0
1650365850000|2022-04-19 10:57:30|78.83|76.43|78.83|76.43|78.83|76.43|78.83|76.43|0
1650365860000|2022-04-19 10:57:40|78.79|76.39|79.07|76.67|79.07|76.67|78.79|76.39|0
1650365870000|2022-04-19 10:57:50|79.11|76.71|79.16|76.76|79.2|76.8|79.11|76.71|0
1650365880000|2022-04-19 10:58:00|79.25|76.85|79.25|76.85|79.25|76.85|79.25|76.85|0
1650365890000|2022-04-19 10:58:10|79.34|76.94|79.34|76.94|79.44|77.04|79.34|76.94|0
1650365900000|2022-04-19 10:58:20|79.25|76.85|79.25|76.85|79.25|76.85|79.25|76.85|0
1650365910000|2022-04-19 10:58:30|79.34|76.94|79.25|76.85|79.34|76.94|79.25|76.85|0
1650365920000|2022-04-19 10:58:40|79.29|76.89|79.44|77.04|79.44|77.04|79.29|76.89|0
1650365930000|2022-04-19 10:58:50|79.39|76.99|79.48|77.08|79.53|77.13|79.39|76.99|0
1650365940000|2022-04-19 10:59:00|79.53|77.13|79.71|77.31|79.71|77.31|79.53|77.13|0
1650365950000|2022-04-19 10:59:10|79.81|77.41|79.81|77.41|79.81|77.41|79.81|77.41|0
1650365960000|2022-04-19 10:59:20|79.76|77.36|79.76|77.36|79.76|77.36|79.71|77.31|0
1650365970000|2022-04-19 10:59:30|79.71|77.31|79.81|77.41|79.81|77.41|79.71|77.31|0
1650365980000|2022-04-19 10:59:40|79.85|77.45|79.9|77.5|79.9|77.5|79.85|77.45|0
1650365990000|2022-04-19 10:59:50|79.99|77.59|79.85|77.45|79.99|77.59|79.85|77.45|0
1650366000000|2022-04-19 11:00:00|80.09|77.69|79.94|77.54|80.09|77.69|79.9|77.5|0
1650366010000|2022-04-19 11:00:10|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1650366020000|2022-04-19 11:00:20|79.9|77.5|79.9|77.5|79.9|77.5|79.81|77.41|0
1650366030000|2022-04-19 11:00:30|80.09|77.69|79.9|77.5|80.09|77.69|79.9|77.5|0
1650366040000|2022-04-19 11:00:40|79.81|77.41|79.81|77.41|79.9|77.5|79.81|77.41|0
1650366050000|2022-04-19 11:00:50|79.9|77.5|79.99|77.59|79.99|77.59|79.9|77.5|0
1650366060000|2022-04-19 11:01:00|80.09|77.69|79.81|77.41|80.09|77.69|79.81|77.41|0
1650366070000|2022-04-19 11:01:10|79.9|77.5|79.9|77.5|79.9|77.5|79.9|77.5|0
1650366080000|2022-04-19 11:01:20|79.99|77.59|80.18|77.78|80.18|77.78|79.99|77.59|0
1650366090000|2022-04-19 11:01:30|80.37|77.97|80.27|77.87|80.37|77.97|80.27|77.87|0
1650366100000|2022-04-19 11:01:40|80.18|77.78|80.27|77.87|80.27|77.87|80.18|77.78|0
1650366110000|2022-04-19 11:01:50|80.37|77.97|80.22|77.82|80.37|77.97|80.18|77.78|0
1650366120000|2022-04-19 11:02:00|80.18|77.78|79.99|77.59|80.18|77.78|79.99|77.59|0
1650366130000|2022-04-19 11:02:10|80.09|77.69|80.18|77.78|80.18|77.78|80.09|77.69|0
1650366140000|2022-04-19 11:02:20|80.09|77.69|80.27|77.87|80.27|77.87|80.09|77.69|0
1650366150000|2022-04-19 11:02:30|80.46|78.06|80.65|78.25|80.65|78.25|80.46|78.06|0
1650366160000|2022-04-19 11:02:40|80.6|78.2|80.74|78.34|80.74|78.34|80.46|78.06|0
1650366170000|2022-04-19 11:02:50|80.83|78.43|80.65|78.25|80.83|78.43|80.65|78.25|0
1650366180000|2022-04-19 11:03:00|80.74|78.34|80.74|78.34|80.74|78.34|80.65|78.25|0
1650366190000|2022-04-19 11:03:10|80.69|78.29|80.69|78.29|80.74|78.34|80.69|78.29|0
1650366200000|2022-04-19 11:03:20|80.65|78.25|80.65|78.25|80.65|78.25|80.65|78.25|0
1650366210000|2022-04-19 11:03:30|80.74|78.34|80.83|78.43|80.83|78.43|80.74|78.34|0
1650366220000|2022-04-19 11:03:40|80.74|78.34|80.74|78.34|80.74|78.34|80.74|78.34|0
1650366230000|2022-04-19 11:03:50|80.83|78.43|80.83|78.43|80.83|78.43|80.83|78.43|0
1650366240000|2022-04-19 11:04:00|80.93|78.53|80.93|78.53|80.93|78.53|80.93|78.53|0
1650366260000|2022-04-19 11:04:20|81.02|78.62|81.21|78.81|81.21|78.81|81.02|78.62|0
1650366270000|2022-04-19 11:04:30|81.12|78.72|81.02|78.62|81.12|78.72|81.02|78.62|0
1650366280000|2022-04-19 11:04:40|80.93|78.53|80.93|78.53|80.97|78.57|80.93|78.53|0
1650366290000|2022-04-19 11:04:50|81.02|78.62|80.93|78.53|81.02|78.62|80.93|78.53|0
1650366300000|2022-04-19 11:05:00|81.02|78.62|81.21|78.81|81.21|78.81|81.02|78.62|0
1650366310000|2022-04-19 11:05:10|81.11|78.71|80.93|78.53|81.11|78.71|80.93|78.53|0
1650366320000|2022-04-19 11:05:20|80.88|78.48|80.83|78.43|80.88|78.48|80.83|78.43|0
1650366330000|2022-04-19 11:05:30|80.74|78.34|80.93|78.53|81.02|78.62|80.74|78.34|0
1650366340000|2022-04-19 11:05:40|80.83|78.43|80.83|78.43|80.83|78.43|80.78|78.38|0
1650366350000|2022-04-19 11:05:50|80.74|78.34|80.55|78.15|80.74|78.34|80.55|78.15|0
1650366360000|2022-04-19 11:06:00|80.83|78.43|80.74|78.34|80.83|78.43|80.74|78.34|0
1650366370000|2022-04-19 11:06:10|80.83|78.43|80.74|78.34|80.83|78.43|80.74|78.34|0
1650366390000|2022-04-19 11:06:30|80.64|78.24|80.83|78.43|80.83|78.43|80.64|78.24|0
1650366400000|2022-04-19 11:06:40|80.74|78.34|80.64|78.24|80.74|78.34|80.64|78.24|0
1650366410000|2022-04-19 11:06:50|80.5|78.1|80.5|78.1|80.5|78.1|80.46|78.06|0
1650366420000|2022-04-19 11:07:00|80.55|78.15|80.74|78.34|80.74|78.34|80.55|78.15|0
1650366430000|2022-04-19 11:07:10|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1650366440000|2022-04-19 11:07:20|80.74|78.34|80.27|77.87|80.74|78.34|80.27|77.87|0
1650366450000|2022-04-19 11:07:30|80.46|78.06|80.46|78.06|80.46|78.06|80.46|78.06|0
1650366460000|2022-04-19 11:07:40|80.36|77.96|80.31|77.91|80.36|77.96|80.27|77.87|0
1650366470000|2022-04-19 11:07:50|80.27|77.87|80.27|77.87|80.27|77.87|80.27|77.87|0
1650366480000|2022-04-19 11:08:00|80.31|77.91|80.27|77.87|80.36|77.96|80.27|77.87|0
1650366500000|2022-04-19 11:08:20|80.46|78.06|80.36|77.96|80.46|78.06|80.36|77.96|0
1650366510000|2022-04-19 11:08:30|80.41|78.01|80.36|77.96|80.41|78.01|80.36|77.96|0
1650366540000|2022-04-19 11:09:00|80.27|77.87|80.36|77.96|80.36|77.96|80.27|77.87|0
1650366550000|2022-04-19 11:09:10|80.31|77.91|80.36|77.96|80.36|77.96|80.27|77.87|0
1650366560000|2022-04-19 11:09:20|80.45|78.05|80.36|77.96|80.45|78.05|80.36|77.96|0
1650366570000|2022-04-19 11:09:30|80.27|77.87|80.55|78.15|80.55|78.15|80.27|77.87|0
1650366580000|2022-04-19 11:09:40|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1650366590000|2022-04-19 11:09:50|80.74|78.34|80.74|78.34|80.83|78.43|80.74|78.34|0
1650366600000|2022-04-19 11:10:00|80.69|78.29|80.74|78.34|80.74|78.34|80.69|78.29|0
1650366610000|2022-04-19 11:10:10|80.64|78.24|80.55|78.15|80.64|78.24|80.55|78.15|0
1650366620000|2022-04-19 11:10:20|80.45|78.05|80.55|78.15|80.55|78.15|80.45|78.05|0
1650366630000|2022-04-19 11:10:30|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1650366640000|2022-04-19 11:10:40|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650366650000|2022-04-19 11:10:50|80.45|78.05|80.36|77.96|80.45|78.05|80.36|77.96|0
1650366660000|2022-04-19 11:11:00|80.4|78|80.4|78|80.4|78|80.4|78|0
1650366670000|2022-04-19 11:11:10|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650366680000|2022-04-19 11:11:20|80.31|77.91|80.27|77.87|80.36|77.96|80.27|77.87|0
1650366690000|2022-04-19 11:11:30|80.17|77.77|80.27|77.87|80.27|77.87|80.17|77.77|0
1650366700000|2022-04-19 11:11:40|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650366710000|2022-04-19 11:11:50|80.27|77.87|80.27|77.87|80.27|77.87|80.27|77.87|0
1650366730000|2022-04-19 11:12:10|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650366740000|2022-04-19 11:12:20|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1650366750000|2022-04-19 11:12:30|80.55|78.15|80.5|78.1|80.55|78.15|80.5|78.1|0
1650366760000|2022-04-19 11:12:40|80.55|78.15|80.55|78.15|80.55|78.15|80.55|78.15|0
1650366770000|2022-04-19 11:12:50|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1650366780000|2022-04-19 11:13:00|80.36|77.96|80.36|77.96|80.36|77.96|80.36|77.96|0
1650366800000|2022-04-19 11:13:20|80.45|78.05|80.45|78.05|80.45|78.05|80.36|77.96|0
1650366810000|2022-04-19 11:13:30|80.36|77.96|80.55|78.15|80.55|78.15|80.36|77.96|0
1650366820000|2022-04-19 11:13:40|80.64|78.24|80.59|78.19|80.73|78.33|80.59|78.19|0
1650366830000|2022-04-19 11:13:50|80.54|78.14|80.54|78.14|80.54|78.14|80.54|78.14|0
1650366840000|2022-04-19 11:14:00|80.5|78.1|80.4|78|80.5|78.1|80.4|78|0
1650366850000|2022-04-19 11:14:10|80.45|78.05|80.45|78.05|80.45|78.05|80.45|78.05|0
1650366860000|2022-04-19 11:14:20|80.54|78.14|80.45|78.05|80.54|78.14|80.45|78.05|0
1650366870000|2022-04-19 11:14:30|80.64|78.24|80.64|78.24|80.64|78.24|80.64|78.24|0
1650366880000|2022-04-19 11:14:40|80.73|78.33|80.64|78.24|80.73|78.33|80.64|78.24|0
1650366890000|2022-04-19 11:14:50|80.54|78.14|80.45|78.05|80.54|78.14|80.45|78.05|0
1650366900000|2022-04-19 11:15:00|80.64|78.24|80.73|78.33|80.73|78.33|80.64|78.24|0
1650366910000|2022-04-19 11:15:10|80.83|78.43|80.73|78.33|80.83|78.43|80.73|78.33|0
1650366920000|2022-04-19 11:15:20|80.83|78.43|80.73|78.33|80.83|78.43|80.73|78.33|0
1650366930000|2022-04-19 11:15:30|80.78|78.38|81.01|78.61|81.01|78.61|80.78|78.38|0
1650366940000|2022-04-19 11:15:40|81.3|78.9|81.2|78.8|81.58|79.18|81.2|78.8|0
1650366950000|2022-04-19 11:15:50|81.15|78.75|81.11|78.71|81.15|78.75|81.11|78.71|0
1650366960000|2022-04-19 11:16:00|81.01|78.61|81.01|78.61|81.11|78.71|81.01|78.61|0
1650366970000|2022-04-19 11:16:10|80.92|78.52|80.92|78.52|80.92|78.52|80.92|78.52|0
1650366980000|2022-04-19 11:16:20|80.82|78.42|80.73|78.33|80.82|78.42|80.73|78.33|0
1650366990000|2022-04-19 11:16:30|80.68|78.28|80.54|78.14|80.68|78.28|80.54|78.14|0
1650367000000|2022-04-19 11:16:40|80.45|78.05|80.26|77.86|80.45|78.05|80.26|77.86|0
1650367010000|2022-04-19 11:16:50|80.36|77.96|80.26|77.86|80.36|77.96|80.26|77.86|0
1650367020000|2022-04-19 11:17:00|80.54|78.14|80.59|78.19|80.59|78.19|80.45|78.05|0
1650367030000|2022-04-19 11:17:10|80.64|78.24|80.45|78.05|80.64|78.24|80.45|78.05|0
1650367040000|2022-04-19 11:17:20|80.49|78.09|80.54|78.14|80.54|78.14|80.49|78.09|0
1650367050000|2022-04-19 11:17:30|80.45|78.05|80.64|78.24|80.64|78.24|80.45|78.05|0
1650367070000|2022-04-19 11:17:50|80.77|78.37|80.77|78.37|80.77|78.37|80.77|78.37|0
1650367080000|2022-04-19 11:18:00|80.82|78.42|80.73|78.33|80.82|78.42|80.73|78.33|0
1650367090000|2022-04-19 11:18:10|80.54|78.14|80.54|78.14|80.54|78.14|80.54|78.14|0
1650367100000|2022-04-19 11:18:20|80.59|78.19|80.59|78.19|80.59|78.19|80.54|78.14|0
1650367110000|2022-04-19 11:18:30|80.54|78.14|80.54|78.14|80.59|78.19|80.54|78.14|0
1650367120000|2022-04-19 11:18:40|80.64|78.24|80.59|78.19|80.64|78.24|80.54|78.14|0
1650367130000|2022-04-19 11:18:50|80.54|78.14|80.64|78.24|80.64|78.24|80.54|78.14|0
1650367140000|2022-04-19 11:19:00|80.73|78.33|80.82|78.42|80.82|78.42|80.73|78.33|0
1650367150000|2022-04-19 11:19:10|80.73|78.33|80.82|78.42|80.82|78.42|80.73|78.33|0
1650367160000|2022-04-19 11:19:20|80.77|78.37|80.82|78.42|80.82|78.42|80.77|78.37|0
1650367170000|2022-04-19 11:19:30|80.87|78.47|80.73|78.33|80.87|78.47|80.73|78.33|0
1650367180000|2022-04-19 11:19:40|80.77|78.37|80.73|78.33|80.77|78.37|80.73|78.33|0
1650367190000|2022-04-19 11:19:50|80.68|78.28|80.73|78.33|80.73|78.33|80.68|78.28|0
1650367200000|2022-04-19 11:20:00|80.54|78.14|80.54|78.14|80.54|78.14|80.54|78.14|0
1650367210000|2022-04-19 11:20:10|80.45|78.05|80.54|78.14|80.54|78.14|80.45|78.05|0
1650367220000|2022-04-19 11:20:20|80.49|78.09|80.49|78.09|80.49|78.09|80.49|78.09|0
1650367230000|2022-04-19 11:20:30|80.45|78.05|80.35|77.95|80.45|78.05|80.35|77.95|0
1650367240000|2022-04-19 11:20:40|80.26|77.86|80.26|77.86|80.26|77.86|80.26|77.86|0
1650367250000|2022-04-19 11:20:50|80.45|78.05|80.45|78.05|80.45|78.05|80.4|78|0
1650367260000|2022-04-19 11:21:00|80.4|78|80.45|78.05|80.45|78.05|80.35|77.95|0
1650367270000|2022-04-19 11:21:10|80.63|78.23|80.45|78.05|80.63|78.23|80.45|78.05|0
1650367280000|2022-04-19 11:21:20|80.4|78|80.54|78.14|80.54|78.14|80.4|78|0
1650367290000|2022-04-19 11:21:30|81.92|79.52|82.01|79.61|82.01|79.61|81.92|79.52|0
1650367300000|2022-04-19 11:21:40|80.67|78.27|80.77|78.37|80.77|78.37|80.67|78.27|0
1650367310000|2022-04-19 11:21:50|80.72|78.32|80.67|78.27|80.72|78.32|80.67|78.27|0
1650367320000|2022-04-19 11:22:00|80.77|78.37|81.05|78.65|81.05|78.65|80.77|78.37|0
1650367330000|2022-04-19 11:22:10|81|78.6|81.05|78.65|81.05|78.65|81|78.6|0
1650367340000|2022-04-19 11:22:20|81.14|78.74|81.14|78.74|81.14|78.74|81.14|78.74|0
1650367350000|2022-04-19 11:22:30|81.09|78.69|81.05|78.65|81.09|78.69|81.05|78.65|0
1650367360000|2022-04-19 11:22:40|81.14|78.74|81.14|78.74|81.14|78.74|81.14|78.74|0
1650367380000|2022-04-19 11:23:00|81.24|78.84|81.05|78.65|81.24|78.84|81.05|78.65|0
1650367390000|2022-04-19 11:23:10|81.14|78.74|81.05|78.65|81.14|78.74|81.05|78.65|0
1650367400000|2022-04-19 11:23:20|81.14|78.74|81.05|78.65|81.14|78.74|81.05|78.65|0
1650367410000|2022-04-19 11:23:30|80.95|78.55|81.05|78.65|81.05|78.65|80.95|78.55|0
1650367420000|2022-04-19 11:23:40|81.09|78.69|81.19|78.79|81.19|78.79|81.09|78.69|0
1650367430000|2022-04-19 11:23:50|81.33|78.93|81.28|78.88|81.33|78.93|81.28|78.88|0
1650367440000|2022-04-19 11:24:00|81.24|78.84|81.14|78.74|81.24|78.84|81.14|78.74|0
1650367450000|2022-04-19 11:24:10|81.05|78.65|81.05|78.65|81.14|78.74|81.05|78.65|0
1650367460000|2022-04-19 11:24:20|81.14|78.74|81.14|78.74|81.14|78.74|81.05|78.65|0
1650367470000|2022-04-19 11:24:30|81.05|78.65|81|78.6|81.05|78.65|80.95|78.55|0
1650367480000|2022-04-19 11:24:40|81.09|78.69|81.14|78.74|81.14|78.74|81.09|78.69|0
1650367490000|2022-04-19 11:24:50|81.05|78.65|81.05|78.65|81.05|78.65|81.05|78.65|0
1650367500000|2022-04-19 11:25:00|81.14|78.74|81.24|78.84|81.24|78.84|81.14|78.74|0
1650367510000|2022-04-19 11:25:10|81.05|78.65|81.33|78.93|81.52|79.12|81.05|78.65|0
1650367520000|2022-04-19 11:25:20|81.24|78.84|81.05|78.65|81.24|78.84|81.05|78.65|0
1650367530000|2022-04-19 11:25:30|80.86|78.46|81.14|78.74|81.14|78.74|80.86|78.46|0
1650367540000|2022-04-19 11:25:40|81.09|78.69|81.14|78.74|81.14|78.74|81.09|78.69|0
1650367550000|2022-04-19 11:25:50|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1650367560000|2022-04-19 11:26:00|81.37|78.97|81.56|79.16|81.56|79.16|81.37|78.97|0
1650367570000|2022-04-19 11:26:10|81.61|79.21|81.52|79.12|81.66|79.26|81.52|79.12|0
1650367580000|2022-04-19 11:26:20|81.42|79.02|81.52|79.12|81.61|79.21|81.42|79.02|0
1650367590000|2022-04-19 11:26:30|81.47|79.07|81.47|79.07|81.47|79.07|81.42|79.02|0
1650367600000|2022-04-19 11:26:40|81.42|79.02|81.33|78.93|81.42|79.02|81.33|78.93|0
1650367610000|2022-04-19 11:26:50|81.23|78.83|81.23|78.83|81.23|78.83|81.18|78.78|0
1650367620000|2022-04-19 11:27:00|81.14|78.74|81.23|78.83|81.23|78.83|81.14|78.74|0
1650367630000|2022-04-19 11:27:10|81.14|78.74|81.14|78.74|81.14|78.74|81.14|78.74|0
1650367640000|2022-04-19 11:27:20|81.23|78.83|81.23|78.83|81.23|78.83|81.23|78.83|0
1650367650000|2022-04-19 11:27:30|81.14|78.74|81.33|78.93|81.33|78.93|81.14|78.74|0
1650367660000|2022-04-19 11:27:40|81.37|78.97|81.37|78.97|81.42|79.02|81.33|78.93|0
1650367670000|2022-04-19 11:27:50|81.33|78.93|81.33|78.93|81.33|78.93|81.14|78.74|0
1650367680000|2022-04-19 11:28:00|81.23|78.83|80.86|78.46|81.23|78.83|80.76|78.36|0
1650367690000|2022-04-19 11:28:10|80.76|78.36|80.76|78.36|80.86|78.46|80.76|78.36|0
1650367700000|2022-04-19 11:28:20|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1650367710000|2022-04-19 11:28:30|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1650367720000|2022-04-19 11:28:40|80.76|78.36|80.67|78.27|80.76|78.36|80.67|78.27|0
1650367730000|2022-04-19 11:28:50|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1650367740000|2022-04-19 11:29:00|80.86|78.46|80.71|78.31|80.86|78.46|80.71|78.31|0
1650367750000|2022-04-19 11:29:10|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1650367760000|2022-04-19 11:29:20|80.67|78.27|80.67|78.27|80.67|78.27|80.62|78.22|0
1650367770000|2022-04-19 11:29:30|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1650367780000|2022-04-19 11:29:40|80.29|77.89|80.39|77.99|80.39|77.99|80.29|77.89|0
1650367800000|2022-04-19 11:30:00|80.48|78.08|80.39|77.99|80.48|78.08|80.39|77.99|0
1650367810000|2022-04-19 11:30:10|80.34|77.94|80.48|78.08|80.48|78.08|80.34|77.94|0
1650367830000|2022-04-19 11:30:30|80.57|78.17|80.57|78.17|80.57|78.17|80.48|78.08|0
1650367840000|2022-04-19 11:30:40|80.39|77.99|80.29|77.89|80.48|78.08|80.29|77.89|0
1650367850000|2022-04-19 11:30:50|80.39|77.99|80.39|77.99|80.39|77.99|80.39|77.99|0
1650367860000|2022-04-19 11:31:00|80.48|78.08|80.39|77.99|80.48|78.08|80.39|77.99|0
1650367870000|2022-04-19 11:31:10|80.43|78.03|80.48|78.08|80.48|78.08|80.43|78.03|0
1650367880000|2022-04-19 11:31:20|80.62|78.22|80.57|78.17|80.62|78.22|80.57|78.17|0
1650367890000|2022-04-19 11:31:30|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1650367900000|2022-04-19 11:31:40|80.71|78.31|80.67|78.27|80.71|78.31|80.67|78.27|0
1650367910000|2022-04-19 11:31:50|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1650367930000|2022-04-19 11:32:10|80.67|78.27|80.57|78.17|80.67|78.27|80.57|78.17|0
1650367940000|2022-04-19 11:32:20|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1650367960000|2022-04-19 11:32:40|80.62|78.22|80.62|78.22|80.62|78.22|80.62|78.22|0
1650367970000|2022-04-19 11:32:50|80.67|78.27|80.67|78.27|80.67|78.27|80.67|78.27|0
1650367980000|2022-04-19 11:33:00|80.57|78.17|80.62|78.22|80.62|78.22|80.57|78.17|0
1650367990000|2022-04-19 11:33:10|80.85|78.45|80.85|78.45|80.85|78.45|80.85|78.45|0
1650368000000|2022-04-19 11:33:20|80.76|78.36|80.76|78.36|80.76|78.36|80.76|78.36|0
1650368010000|2022-04-19 11:33:30|80.66|78.26|80.66|78.26|80.66|78.26|80.66|78.26|0
1650368020000|2022-04-19 11:33:40|80.57|78.17|80.48|78.08|80.57|78.17|80.48|78.08|0
1650368030000|2022-04-19 11:33:50|80.43|78.03|80.38|77.98|80.48|78.08|80.38|77.98|0
1650368040000|2022-04-19 11:34:00|80.48|78.08|80.38|77.98|80.48|78.08|80.38|77.98|0
1650368050000|2022-04-19 11:34:10|80.43|78.03|80.48|78.08|80.48|78.08|80.38|77.98|0
1650368060000|2022-04-19 11:34:20|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1650368100000|2022-04-19 11:35:00|80.52|78.12|80.48|78.08|80.57|78.17|80.48|78.08|0
1650368110000|2022-04-19 11:35:10|80.43|78.03|80.24|77.84|80.43|78.03|80.24|77.84|0
1650368120000|2022-04-19 11:35:20|80.1|77.7|80.01|77.61|80.1|77.7|80.01|77.61|0
1650368130000|2022-04-19 11:35:30|79.92|77.52|79.82|77.42|79.92|77.52|79.82|77.42|0
1650368140000|2022-04-19 11:35:40|79.87|77.47|79.87|77.47|79.87|77.47|79.87|77.47|0
1650368150000|2022-04-19 11:35:50|79.92|77.52|79.87|77.47|79.92|77.52|79.82|77.42|0
1650368160000|2022-04-19 11:36:00|79.82|77.42|79.82|77.42|79.91|77.51|79.73|77.33|0
1650368170000|2022-04-19 11:36:10|79.87|77.47|79.82|77.42|79.87|77.47|79.82|77.42|0
1650368180000|2022-04-19 11:36:20|79.73|77.33|79.82|77.42|79.82|77.42|79.73|77.33|0
1650368190000|2022-04-19 11:36:30|79.73|77.33|79.73|77.33|79.73|77.33|79.73|77.33|0
1650368200000|2022-04-19 11:36:40|79.77|77.37|79.82|77.42|79.82|77.42|79.73|77.33|0
1650368210000|2022-04-19 11:36:50|79.87|77.47|79.82|77.42|79.87|77.47|79.82|77.42|0
1650368220000|2022-04-19 11:37:00|79.91|77.51|79.87|77.47|79.91|77.51|79.82|77.42|0
1650368230000|2022-04-19 11:37:10|79.91|77.51|79.91|77.51|79.91|77.51|79.91|77.51|0
1650368240000|2022-04-19 11:37:20|80.1|77.7|80.01|77.61|80.1|77.7|80.01|77.61|0
1650368250000|2022-04-19 11:37:30|79.91|77.51|79.91|77.51|79.91|77.51|79.91|77.51|0
1650368260000|2022-04-19 11:37:40|80.01|77.61|80.01|77.61|80.01|77.61|80.01|77.61|0
1650368270000|2022-04-19 11:37:50|79.91|77.51|80.01|77.61|80.01|77.61|79.91|77.51|0
1650368280000|2022-04-19 11:38:00|79.96|77.56|79.91|77.51|79.96|77.56|79.91|77.51|0
1650368290000|2022-04-19 11:38:10|79.82|77.42|79.82|77.42|79.82|77.42|79.82|77.42|0
1650368300000|2022-04-19 11:38:20|79.73|77.33|79.63|77.23|79.73|77.33|79.63|77.23|0
1650368310000|2022-04-19 11:38:30|79.36|76.96|79.45|77.05|79.45|77.05|79.36|76.96|0
1650368320000|2022-04-19 11:38:40|79.35|76.95|79.17|76.77|79.35|76.95|79.17|76.77|0
1650368330000|2022-04-19 11:38:50|79.21|76.81|79.12|76.72|79.26|76.86|79.12|76.72|0
1650368340000|2022-04-19 11:39:00|79.17|76.77|79.31|76.91|79.31|76.91|79.17|76.77|0
1650368350000|2022-04-19 11:39:10|79.35|76.95|79.17|76.77|79.35|76.95|79.17|76.77|0
1650368360000|2022-04-19 11:39:20|79.31|76.91|79.26|76.86|79.31|76.91|79.26|76.86|0
1650368370000|2022-04-19 11:39:30|79.35|76.95|79.26|76.86|79.35|76.95|79.26|76.86|0
1650368380000|2022-04-19 11:39:40|79.35|76.95|79.26|76.86|79.35|76.95|79.26|76.86|0
1650368390000|2022-04-19 11:39:50|79.4|77|79.54|77.14|79.54|77.14|79.4|77|0
1650368400000|2022-04-19 11:40:00|79.63|77.23|79.54|77.14|79.63|77.23|79.54|77.14|0
1650368410000|2022-04-19 11:40:10|79.45|77.05|79.63|77.23|79.63|77.23|79.45|77.05|0
1650368420000|2022-04-19 11:40:20|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1650368430000|2022-04-19 11:40:30|79.58|77.18|79.54|77.14|79.58|77.18|79.54|77.14|0
1650368440000|2022-04-19 11:40:40|79.49|77.09|79.49|77.09|79.54|77.14|79.49|77.09|0
1650368450000|2022-04-19 11:40:50|79.45|77.05|79.45|77.05|79.45|77.05|79.45|77.05|0
1650368470000|2022-04-19 11:41:10|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1650368480000|2022-04-19 11:41:20|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650368490000|2022-04-19 11:41:30|79.45|77.05|79.49|77.09|79.54|77.14|79.45|77.05|0
1650368500000|2022-04-19 11:41:40|79.54|77.14|79.54|77.14|79.54|77.14|79.54|77.14|0
1650368530000|2022-04-19 11:42:10|79.58|77.18|79.63|77.23|79.63|77.23|79.58|77.18|0
1650368540000|2022-04-19 11:42:20|79.58|77.18|79.63|77.23|79.63|77.23|79.58|77.18|0
1650368550000|2022-04-19 11:42:30|79.72|77.32|79.82|77.42|79.82|77.42|79.72|77.32|0
1650368560000|2022-04-19 11:42:40|79.91|77.51|79.91|77.51|80|77.6|79.91|77.51|0
1650368570000|2022-04-19 11:42:50|80|77.6|80.1|77.7|80.1|77.7|80|77.6|0
1650368580000|2022-04-19 11:43:00|80.28|77.88|80.47|78.07|80.47|78.07|80.28|77.88|0
1650368590000|2022-04-19 11:43:10|80.38|77.98|80.38|77.98|80.38|77.98|80.38|77.98|0
1650368600000|2022-04-19 11:43:20|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650368610000|2022-04-19 11:43:30|80.38|77.98|80.28|77.88|80.38|77.98|80.28|77.88|0
1650368620000|2022-04-19 11:43:40|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1650368630000|2022-04-19 11:43:50|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650368640000|2022-04-19 11:44:00|80.38|77.98|80.28|77.88|80.47|78.07|80.28|77.88|0
1650368650000|2022-04-19 11:44:10|80.19|77.79|80.19|77.79|80.19|77.79|80.19|77.79|0
1650368660000|2022-04-19 11:44:20|80.14|77.74|80.14|77.74|80.14|77.74|80.14|77.74|0
1650368670000|2022-04-19 11:44:30|80.19|77.79|80.23|77.83|80.28|77.88|80.19|77.79|0
1650368680000|2022-04-19 11:44:40|80.14|77.74|80.1|77.7|80.19|77.79|80.1|77.7|0
1650368690000|2022-04-19 11:44:50|79.91|77.51|79.91|77.51|79.91|77.51|79.91|77.51|0
1650368700000|2022-04-19 11:45:00|80|77.6|80|77.6|80|77.6|80|77.6|0
1650368710000|2022-04-19 11:45:10|80.19|77.79|80.14|77.74|80.19|77.79|80.09|77.69|0
1650368720000|2022-04-19 11:45:20|80.09|77.69|80.23|77.83|80.28|77.88|80.09|77.69|0
1650368730000|2022-04-19 11:45:30|80.28|77.88|80.19|77.79|80.28|77.88|80.19|77.79|0
1650368740000|2022-04-19 11:45:40|80.28|77.88|80.33|77.93|80.38|77.98|80.28|77.88|0
1650368750000|2022-04-19 11:45:50|80.38|77.98|80.28|77.88|80.38|77.98|80.28|77.88|0
1650368760000|2022-04-19 11:46:00|80.37|77.97|80.37|77.97|80.37|77.97|80.37|77.97|0
1650368770000|2022-04-19 11:46:10|80.47|78.07|80.37|77.97|80.47|78.07|80.37|77.97|0
1650368780000|2022-04-19 11:46:20|80.47|78.07|80.37|77.97|80.47|78.07|80.37|77.97|0
1650368790000|2022-04-19 11:46:30|80.28|77.88|80.28|77.88|80.28|77.88|80.19|77.79|0
1650368800000|2022-04-19 11:46:40|80.37|77.97|80.33|77.93|80.37|77.97|80.33|77.93|0
1650368810000|2022-04-19 11:46:50|80.37|77.97|80.23|77.83|80.37|77.97|80.19|77.79|0
1650368820000|2022-04-19 11:47:00|80.28|77.88|80.28|77.88|80.28|77.88|80.28|77.88|0
1650368830000|2022-04-19 11:47:10|80.37|77.97|80.47|78.07|80.47|78.07|80.33|77.93|0
1650368840000|2022-04-19 11:47:20|80.37|77.97|80.47|78.07|80.47|78.07|80.37|77.97|0
1650368850000|2022-04-19 11:47:30|80.56|78.16|80.61|78.21|80.61|78.21|80.56|78.16|0
1650368860000|2022-04-19 11:47:40|80.65|78.25|80.51|78.11|80.65|78.25|80.51|78.11|0
1650368870000|2022-04-19 11:47:50|80.56|78.16|80.65|78.25|80.65|78.25|80.56|78.16|0
1650368880000|2022-04-19 11:48:00|80.56|78.16|80.42|78.02|80.56|78.16|80.42|78.02|0
1650368890000|2022-04-19 11:48:10|80.37|77.97|80.47|78.07|80.47|78.07|80.37|77.97|0
1650368900000|2022-04-19 11:48:20|80.56|78.16|80.47|78.07|80.56|78.16|80.47|78.07|0
1650368910000|2022-04-19 11:48:30|80.51|78.11|80.51|78.11|80.51|78.11|80.51|78.11|0
1650368920000|2022-04-19 11:48:40|80.47|78.07|80.37|77.97|80.47|78.07|80.37|77.97|0
1650368930000|2022-04-19 11:48:50|80.47|78.07|80.56|78.16|80.61|78.21|80.47|78.07|0
1650368940000|2022-04-19 11:49:00|80.65|78.25|80.51|78.11|80.65|78.25|80.51|78.11|0
1650368950000|2022-04-19 11:49:10|80.65|78.25|80.65|78.25|80.65|78.25|80.65|78.25|0
1650368960000|2022-04-19 11:49:20|80.75|78.35|80.56|78.16|80.75|78.35|80.56|78.16|0
1650368970000|2022-04-19 11:49:30|80.65|78.25|80.65|78.25|80.65|78.25|80.6|78.2|0
1650368980000|2022-04-19 11:49:40|80.6|78.2|80.65|78.25|80.75|78.35|80.6|78.2|0
1650368990000|2022-04-19 11:49:50|80.56|78.16|80.65|78.25|80.65|78.25|80.56|78.16|0
1650369010000|2022-04-19 11:50:10|80.7|78.3|80.75|78.35|80.75|78.35|80.65|78.25|0
1650369020000|2022-04-19 11:50:20|80.65|78.25|81.03|78.63|81.03|78.63|80.65|78.25|0
1650369030000|2022-04-19 11:50:30|81.22|78.82|81.12|78.72|81.22|78.82|81.12|78.72|0
1650369040000|2022-04-19 11:50:40|81.22|78.82|81.31|78.91|81.31|78.91|81.17|78.77|0
1650369050000|2022-04-19 11:50:50|81.41|79.01|81.45|79.05|81.5|79.1|81.41|79.01|0
1650369060000|2022-04-19 11:51:00|81.5|79.1|81.55|79.15|81.59|79.19|81.5|79.1|0
1650369070000|2022-04-19 11:51:10|81.69|79.29|81.97|79.57|81.97|79.57|81.69|79.29|0
1650369080000|2022-04-19 11:51:20|81.69|79.29|82.02|79.62|82.02|79.62|81.69|79.29|0
1650369090000|2022-04-19 11:51:30|81.97|79.57|81.88|79.48|81.97|79.57|81.88|79.48|0
1650369100000|2022-04-19 11:51:40|81.92|79.52|82.16|79.76|82.16|79.76|81.92|79.52|0
1650369110000|2022-04-19 11:51:50|82.11|79.71|81.97|79.57|82.16|79.76|81.97|79.57|0
1650369120000|2022-04-19 11:52:00|81.88|79.48|81.78|79.38|81.88|79.48|81.78|79.38|0
1650369130000|2022-04-19 11:52:10|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1650369140000|2022-04-19 11:52:20|81.69|79.29|81.69|79.29|81.78|79.38|81.69|79.29|0
1650369150000|2022-04-19 11:52:30|81.78|79.38|81.73|79.33|81.78|79.38|81.73|79.33|0
1650369160000|2022-04-19 11:52:40|81.88|79.48|82.11|79.71|82.11|79.71|81.88|79.48|0
1650369170000|2022-04-19 11:52:50|82.07|79.67|82.16|79.76|82.16|79.76|82.07|79.67|0
1650369180000|2022-04-19 11:53:00|82.07|79.67|81.97|79.57|82.07|79.67|81.97|79.57|0
1650369190000|2022-04-19 11:53:10|82.16|79.76|82.16|79.76|82.21|79.81|82.16|79.76|0
1650369200000|2022-04-19 11:53:20|82.26|79.86|82.26|79.86|82.26|79.86|82.26|79.86|0
1650369210000|2022-04-19 11:53:30|82.16|79.76|82.26|79.86|82.26|79.86|82.16|79.76|0
1650369220000|2022-04-19 11:53:40|82.16|79.76|82.16|79.76|82.16|79.76|82.16|79.76|0
1650369230000|2022-04-19 11:53:50|82.3|79.9|82.35|79.95|82.35|79.95|82.26|79.86|0
1650369240000|2022-04-19 11:54:00|82.07|79.67|81.97|79.57|82.16|79.76|81.97|79.57|0
1650369250000|2022-04-19 11:54:10|82.07|79.67|82.16|79.76|82.16|79.76|82.07|79.67|0
1650369260000|2022-04-19 11:54:20|82.07|79.67|82.02|79.62|82.07|79.67|82.02|79.62|0
1650369270000|2022-04-19 11:54:30|82.07|79.67|82.07|79.67|82.11|79.71|82.07|79.67|0
1650369280000|2022-04-19 11:54:40|82.26|79.86|82.26|79.86|82.26|79.86|82.26|79.86|0
1650369290000|2022-04-19 11:54:50|82.16|79.76|82.07|79.67|82.16|79.76|82.07|79.67|0
1650369300000|2022-04-19 11:55:00|82.16|79.76|82.26|79.86|82.26|79.86|82.16|79.76|0
1650369310000|2022-04-19 11:55:10|82.45|80.05|82.45|80.05|82.45|80.05|82.35|79.95|0
1650369320000|2022-04-19 11:55:20|82.4|80|82.26|79.86|82.4|80|82.26|79.86|0
1650369330000|2022-04-19 11:55:30|82.45|80.05|82.35|79.95|82.45|80.05|82.35|79.95|0
1650369340000|2022-04-19 11:55:40|82.25|79.85|82.25|79.85|82.25|79.85|82.16|79.76|0
1650369350000|2022-04-19 11:55:50|82.16|79.76|82.16|79.76|82.21|79.81|82.16|79.76|0
1650369360000|2022-04-19 11:56:00|82.21|79.81|82.35|79.95|82.35|79.95|82.21|79.81|0
1650369370000|2022-04-19 11:56:10|82.44|80.04|82.54|80.14|82.54|80.14|82.44|80.04|0
1650369380000|2022-04-19 11:56:20|82.49|80.09|82.44|80.04|82.54|80.14|82.44|80.04|0
1650369390000|2022-04-19 11:56:30|82.35|79.95|82.25|79.85|82.35|79.95|82.25|79.85|0
1650369400000|2022-04-19 11:56:40|82.35|79.95|82.35|79.95|82.35|79.95|82.25|79.85|0
1650369410000|2022-04-19 11:56:50|82.25|79.85|82.06|79.66|82.25|79.85|82.06|79.66|0
1650369420000|2022-04-19 11:57:00|82.16|79.76|82.16|79.76|82.16|79.76|82.06|79.66|0
1650369430000|2022-04-19 11:57:10|82.06|79.66|82.16|79.76|82.16|79.76|82.06|79.66|0
1650369440000|2022-04-19 11:57:20|82.25|79.85|82.2|79.8|82.25|79.85|82.16|79.76|0
1650369450000|2022-04-19 11:57:30|82.25|79.85|82.16|79.76|82.25|79.85|82.16|79.76|0
1650369460000|2022-04-19 11:57:40|82.25|79.85|82.16|79.76|82.25|79.85|82.16|79.76|0
1650369480000|2022-04-19 11:58:00|82.11|79.71|82.35|79.95|82.35|79.95|82.11|79.71|0
1650369490000|2022-04-19 11:58:10|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1650369510000|2022-04-19 11:58:30|82.16|79.76|82.06|79.66|82.16|79.76|82.06|79.66|0
1650369520000|2022-04-19 11:58:40|81.87|79.47|81.87|79.47|81.87|79.47|81.87|79.47|0
1650369530000|2022-04-19 11:58:50|81.97|79.57|81.59|79.19|81.97|79.57|81.59|79.19|0
1650369540000|2022-04-19 11:59:00|81.68|79.28|81.87|79.47|81.87|79.47|81.68|79.28|0
1650369550000|2022-04-19 11:59:10|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1650369560000|2022-04-19 11:59:20|82.06|79.66|81.97|79.57|82.06|79.66|81.97|79.57|0
1650369570000|2022-04-19 11:59:30|82.06|79.66|82.06|79.66|82.06|79.66|82.06|79.66|0
1650369580000|2022-04-19 11:59:40|82.16|79.76|82.06|79.66|82.16|79.76|82.06|79.66|0
1650369590000|2022-04-19 11:59:50|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1650369600000|2022-04-19 12:00:00|82.06|79.66|81.87|79.47|82.06|79.66|81.87|79.47|0
1650369610000|2022-04-19 12:00:10|81.78|79.38|81.59|79.19|81.78|79.38|81.59|79.19|0
1650369620000|2022-04-19 12:00:20|81.49|79.09|81.68|79.28|81.68|79.28|81.49|79.09|0
1650369630000|2022-04-19 12:00:30|81.59|79.19|81.59|79.19|81.59|79.19|81.54|79.14|0
1650369640000|2022-04-19 12:00:40|81.68|79.28|81.63|79.23|81.68|79.28|81.59|79.19|0
1650369650000|2022-04-19 12:00:50|81.59|79.19|81.78|79.38|81.78|79.38|81.59|79.19|0
1650369660000|2022-04-19 12:01:00|81.87|79.47|81.78|79.38|81.87|79.47|81.78|79.38|0
1650369670000|2022-04-19 12:01:10|81.59|79.19|81.63|79.23|81.68|79.28|81.59|79.19|0
1650369680000|2022-04-19 12:01:20|81.68|79.28|81.68|79.28|81.68|79.28|81.68|79.28|0
1650369690000|2022-04-19 12:01:30|81.78|79.38|81.68|79.28|81.78|79.38|81.68|79.28|0
1650369700000|2022-04-19 12:01:40|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1650369710000|2022-04-19 12:01:50|81.68|79.28|81.59|79.19|81.68|79.28|81.59|79.19|0
1650369720000|2022-04-19 12:02:00|81.63|79.23|81.49|79.09|81.63|79.23|81.49|79.09|0
1650369730000|2022-04-19 12:02:10|81.54|79.14|81.49|79.09|81.59|79.19|81.49|79.09|0
1650369740000|2022-04-19 12:02:20|81.59|79.19|81.78|79.38|81.78|79.38|81.59|79.19|0
1650369750000|2022-04-19 12:02:30|81.68|79.28|81.63|79.23|81.68|79.28|81.59|79.19|0
1650369760000|2022-04-19 12:02:40|81.78|79.38|81.59|79.19|81.78|79.38|81.59|79.19|0
1650369780000|2022-04-19 12:03:00|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650369790000|2022-04-19 12:03:10|81.4|79|81.4|79|81.4|79|81.4|79|0
1650369800000|2022-04-19 12:03:20|81.49|79.09|81.3|78.9|81.49|79.09|81.3|78.9|0
1650369810000|2022-04-19 12:03:30|81.21|78.81|81.4|79|81.4|79|81.21|78.81|0
1650369820000|2022-04-19 12:03:40|81.49|79.09|81.59|79.19|81.59|79.19|81.49|79.09|0
1650369830000|2022-04-19 12:03:50|81.54|79.14|81.49|79.09|81.54|79.14|81.49|79.09|0
1650369840000|2022-04-19 12:04:00|81.59|79.19|81.73|79.33|81.73|79.33|81.59|79.19|0
1650369850000|2022-04-19 12:04:10|81.91|79.51|81.68|79.28|82.06|79.66|81.68|79.28|0
1650369870000|2022-04-19 12:04:30|81.58|79.18|81.49|79.09|81.58|79.18|81.49|79.09|0
1650369880000|2022-04-19 12:04:40|81.54|79.14|81.49|79.09|81.54|79.14|81.49|79.09|0
1650369890000|2022-04-19 12:04:50|81.58|79.18|81.96|79.56|81.96|79.56|81.58|79.18|0
1650369900000|2022-04-19 12:05:00|81.87|79.47|82.34|79.94|82.34|79.94|81.82|79.42|0
1650369910000|2022-04-19 12:05:10|82.44|80.04|82.63|80.23|82.63|80.23|82.44|80.04|0
1650369920000|2022-04-19 12:05:20|82.39|79.99|82.25|79.85|82.44|80.04|82.25|79.85|0
1650369930000|2022-04-19 12:05:30|82.15|79.75|82.25|79.85|82.34|79.94|82.15|79.75|0
1650369940000|2022-04-19 12:05:40|82.44|80.04|82.25|79.85|82.44|80.04|82.25|79.85|0
1650369950000|2022-04-19 12:05:50|82.34|79.94|82.34|79.94|82.34|79.94|82.34|79.94|0
1650369960000|2022-04-19 12:06:00|82.44|80.04|82.63|80.23|82.63|80.23|82.44|80.04|0
1650369970000|2022-04-19 12:06:10|82.53|80.13|82.44|80.04|82.53|80.13|82.44|80.04|0
1650369980000|2022-04-19 12:06:20|82.53|80.13|82.53|80.13|82.53|80.13|82.53|80.13|0
1650369990000|2022-04-19 12:06:30|82.67|80.27|82.63|80.23|82.67|80.27|82.63|80.23|0
1650370000000|2022-04-19 12:06:40|82.58|80.18|82.58|80.18|82.58|80.18|82.58|80.18|0
1650370010000|2022-04-19 12:06:50|82.63|80.23|82.53|80.13|82.72|80.32|82.53|80.13|0
1650370020000|2022-04-19 12:07:00|82.67|80.27|82.63|80.23|82.67|80.27|82.63|80.23|0
1650370030000|2022-04-19 12:07:10|82.53|80.13|82.53|80.13|82.63|80.23|82.53|80.13|0
1650370040000|2022-04-19 12:07:20|82.44|80.04|82.44|80.04|82.44|80.04|82.44|80.04|0
1650370070000|2022-04-19 12:07:50|82.39|79.99|82.25|79.85|82.39|79.99|82.25|79.85|0
1650370080000|2022-04-19 12:08:00|82.34|79.94|82.53|80.13|82.53|80.13|82.34|79.94|0
1650370090000|2022-04-19 12:08:10|82.44|80.04|82.48|80.08|82.53|80.13|82.44|80.04|0
1650370100000|2022-04-19 12:08:20|82.53|80.13|82.72|80.32|82.72|80.32|82.53|80.13|0
1650370110000|2022-04-19 12:08:30|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1650370120000|2022-04-19 12:08:40|82.53|80.13|82.44|80.04|82.53|80.13|82.44|80.04|0
1650370140000|2022-04-19 12:09:00|82.34|79.94|82.48|80.08|82.53|80.13|82.34|79.94|0
1650370150000|2022-04-19 12:09:10|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1650370160000|2022-04-19 12:09:20|82.72|80.32|82.63|80.23|82.72|80.32|82.63|80.23|0
1650370170000|2022-04-19 12:09:30|82.72|80.32|82.82|80.42|82.82|80.42|82.72|80.32|0
1650370180000|2022-04-19 12:09:40|82.91|80.51|83.2|80.8|83.2|80.8|82.91|80.51|0
1650370190000|2022-04-19 12:09:50|83.1|80.7|83.2|80.8|83.2|80.8|83.1|80.7|0
1650370200000|2022-04-19 12:10:00|83.1|80.7|83.1|80.7|83.1|80.7|83.01|80.61|0
1650370210000|2022-04-19 12:10:10|83.01|80.61|83.39|80.99|83.39|80.99|83.01|80.61|0
1650370220000|2022-04-19 12:10:20|83.49|81.09|83.58|81.18|83.58|81.18|83.49|81.09|0
1650370230000|2022-04-19 12:10:30|83.49|81.09|83.29|80.89|83.49|81.09|83.2|80.8|0
1650370240000|2022-04-19 12:10:40|83.39|80.99|83.39|80.99|83.58|81.18|83.39|80.99|0
1650370250000|2022-04-19 12:10:50|83.49|81.09|83.58|81.18|83.58|81.18|83.49|81.09|0
1650370260000|2022-04-19 12:11:00|83.39|80.99|83.29|80.89|83.39|80.99|83.29|80.89|0
1650370270000|2022-04-19 12:11:10|83.39|80.99|83.39|80.99|83.44|81.04|83.39|80.99|0
1650370280000|2022-04-19 12:11:20|83.49|81.09|83.39|80.99|83.49|81.09|83.39|80.99|0
1650370290000|2022-04-19 12:11:30|83.29|80.89|83.39|80.99|83.39|80.99|83.29|80.89|0
1650370300000|2022-04-19 12:11:40|83.49|81.09|83.58|81.18|83.58|81.18|83.49|81.09|0
1650370310000|2022-04-19 12:11:50|83.49|81.09|83.44|81.04|83.49|81.09|83.39|80.99|0
1650370320000|2022-04-19 12:12:00|83.39|80.99|83.44|81.04|83.44|81.04|83.39|80.99|0
1650370330000|2022-04-19 12:12:10|83.29|80.89|83.34|80.94|83.34|80.94|83.29|80.89|0
1650370340000|2022-04-19 12:12:20|83.39|80.99|83.39|80.99|83.39|80.99|83.39|80.99|0
1650370350000|2022-04-19 12:12:30|83.29|80.89|83.58|81.18|83.68|81.28|83.29|80.89|0
1650370360000|2022-04-19 12:12:40|83.49|81.09|83.49|81.09|83.49|81.09|83.49|81.09|0
1650370370000|2022-04-19 12:12:50|83.39|80.99|83.39|80.99|83.39|80.99|83.39|80.99|0
1650370380000|2022-04-19 12:13:00|83.29|80.89|83.2|80.8|83.29|80.89|83.1|80.7|0
1650370390000|2022-04-19 12:13:10|83.1|80.7|83.2|80.8|83.2|80.8|83.1|80.7|0
1650370400000|2022-04-19 12:13:20|83.29|80.89|83.29|80.89|83.29|80.89|83.29|80.89|0
1650370410000|2022-04-19 12:13:30|83.24|80.84|83.24|80.84|83.29|80.89|83.24|80.84|0
1650370420000|2022-04-19 12:13:40|83.29|80.89|83.2|80.8|83.29|80.89|83.1|80.7|0
1650370430000|2022-04-19 12:13:50|83.15|80.75|83.24|80.84|83.29|80.89|83.15|80.75|0
1650370440000|2022-04-19 12:14:00|83.1|80.7|83.1|80.7|83.1|80.7|83|80.6|0
1650370450000|2022-04-19 12:14:10|83.2|80.8|83.15|80.75|83.2|80.8|83.15|80.75|0
1650370460000|2022-04-19 12:14:20|83.29|80.89|83.29|80.89|83.39|80.99|83.29|80.89|0
1650370470000|2022-04-19 12:14:30|83.2|80.8|83.1|80.7|83.2|80.8|83.1|80.7|0
1650370480000|2022-04-19 12:14:40|83|80.6|82.91|80.51|83|80.6|82.91|80.51|0
1650370490000|2022-04-19 12:14:50|83|80.6|83.7|81.3|83.7|81.3|83|80.6|0
1650370500000|2022-04-19 12:15:00|83.79|81.39|83.79|81.39|83.79|81.39|83.7|81.3|0
1650370510000|2022-04-19 12:15:10|83.12|80.72|83.12|80.72|83.12|80.72|83.12|80.72|0
1650370520000|2022-04-19 12:15:20|83.22|80.82|83.07|80.67|83.22|80.82|83.07|80.67|0
1650370530000|2022-04-19 12:15:30|83.12|80.72|83.12|80.72|83.12|80.72|83.12|80.72|0
1650370550000|2022-04-19 12:15:50|83.22|80.82|83.12|80.72|83.22|80.82|83.12|80.72|0
1650370560000|2022-04-19 12:16:00|83.02|80.62|83.07|80.67|83.07|80.67|83.02|80.62|0
1650370570000|2022-04-19 12:16:10|83.02|80.62|82.83|80.43|83.02|80.62|82.83|80.43|0
1650370580000|2022-04-19 12:16:20|82.93|80.53|82.64|80.24|82.93|80.53|82.64|80.24|0
1650370590000|2022-04-19 12:16:30|82.74|80.34|82.74|80.34|82.83|80.43|82.74|80.34|0
1650370600000|2022-04-19 12:16:40|82.83|80.43|82.64|80.24|82.83|80.43|82.64|80.24|0
1650370610000|2022-04-19 12:16:50|82.74|80.34|82.64|80.24|82.74|80.34|82.64|80.24|0
1650370620000|2022-04-19 12:17:00|82.55|80.15|82.64|80.24|82.64|80.24|82.55|80.15|0
1650370630000|2022-04-19 12:17:10|82.55|80.15|82.55|80.15|82.55|80.15|82.45|80.05|0
1650370640000|2022-04-19 12:17:20|82.45|80.05|82.35|79.95|82.45|80.05|82.35|79.95|0
1650370650000|2022-04-19 12:17:30|82.45|80.05|82.35|79.95|82.45|80.05|82.35|79.95|0
1650370660000|2022-04-19 12:17:40|82.45|80.05|82.54|80.14|82.55|80.15|82.45|80.05|0
1650370670000|2022-04-19 12:17:50|82.45|80.05|82.54|80.14|82.64|80.24|82.45|80.05|0
1650370680000|2022-04-19 12:18:00|82.64|80.24|82.64|80.24|82.64|80.24|82.64|80.24|0
1650370690000|2022-04-19 12:18:10|82.54|80.14|82.69|80.29|82.74|80.34|82.54|80.14|0
1650370700000|2022-04-19 12:18:20|82.64|80.24|82.54|80.14|82.64|80.24|82.45|80.05|0
1650370710000|2022-04-19 12:18:30|82.64|80.24|82.54|80.14|82.64|80.24|82.54|80.14|0
1650370720000|2022-04-19 12:18:40|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1650370730000|2022-04-19 12:18:50|82.35|79.95|82.26|79.86|82.35|79.95|82.26|79.86|0
1650370740000|2022-04-19 12:19:00|82.35|79.95|82.35|79.95|82.35|79.95|82.35|79.95|0
1650370750000|2022-04-19 12:19:10|82.45|80.05|82.35|79.95|82.45|80.05|82.35|79.95|0
1650370760000|2022-04-19 12:19:20|82.45|80.05|82.35|79.95|82.45|80.05|82.35|79.95|0
1650370770000|2022-04-19 12:19:30|82.45|80.05|82.54|80.14|82.54|80.14|82.45|80.05|0
1650370780000|2022-04-19 12:19:40|82.45|80.05|82.45|80.05|82.54|80.14|82.45|80.05|0
1650370790000|2022-04-19 12:19:50|82.35|79.95|82.45|80.05|82.45|80.05|82.35|79.95|0
1650370800000|2022-04-19 12:20:00|82.54|80.14|82.45|80.05|82.54|80.14|82.45|80.05|0
1650370810000|2022-04-19 12:20:10|82.54|80.14|82.54|80.14|82.54|80.14|82.45|80.05|0
1650370820000|2022-04-19 12:20:20|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1650370830000|2022-04-19 12:20:30|82.64|80.24|82.78|80.38|82.78|80.38|82.64|80.24|0
1650370840000|2022-04-19 12:20:40|82.83|80.43|82.73|80.33|82.83|80.43|82.73|80.33|0
1650370850000|2022-04-19 12:20:50|82.64|80.24|82.73|80.33|82.73|80.33|82.64|80.24|0
1650370860000|2022-04-19 12:21:00|82.64|80.24|82.54|80.14|82.64|80.24|82.54|80.14|0
1650370870000|2022-04-19 12:21:10|82.35|79.95|82.26|79.86|82.45|80.05|82.26|79.86|0
1650370900000|2022-04-19 12:21:40|82.35|79.95|82.26|79.86|82.35|79.95|82.26|79.86|0
1650370910000|2022-04-19 12:21:50|82.35|79.95|82.35|79.95|82.35|79.95|82.35|79.95|0
1650370920000|2022-04-19 12:22:00|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1650370930000|2022-04-19 12:22:10|82.35|79.95|82.26|79.86|82.35|79.95|82.26|79.86|0
1650370940000|2022-04-19 12:22:20|81.78|79.38|81.69|79.29|81.88|79.48|81.69|79.29|0
1650370950000|2022-04-19 12:22:30|81.73|79.33|81.69|79.29|81.73|79.33|81.69|79.29|0
1650370960000|2022-04-19 12:22:40|81.73|79.33|81.69|79.29|81.73|79.33|81.69|79.29|0
1650370970000|2022-04-19 12:22:50|81.59|79.19|81.5|79.1|81.69|79.29|81.5|79.1|0
1650370980000|2022-04-19 12:23:00|81.4|79|81.4|79|81.4|79|81.4|79|0
1650370990000|2022-04-19 12:23:10|81.5|79.1|81.59|79.19|81.59|79.19|81.4|79|0
1650371000000|2022-04-19 12:23:20|81.69|79.29|81.64|79.24|81.69|79.29|81.64|79.24|0
1650371010000|2022-04-19 12:23:30|81.59|79.19|81.5|79.1|81.69|79.29|81.4|79|0
1650371020000|2022-04-19 12:23:40|81.59|79.19|81.69|79.29|81.69|79.29|81.59|79.19|0
1650371030000|2022-04-19 12:23:50|81.78|79.38|81.78|79.38|81.78|79.38|81.78|79.38|0
1650371040000|2022-04-19 12:24:00|81.69|79.29|81.78|79.38|81.78|79.38|81.69|79.29|0
1650371050000|2022-04-19 12:24:10|81.69|79.29|81.59|79.19|81.69|79.29|81.59|79.19|0
1650371060000|2022-04-19 12:24:20|81.69|79.29|81.73|79.33|81.78|79.38|81.69|79.29|0
1650371070000|2022-04-19 12:24:30|81.78|79.38|81.69|79.29|81.78|79.38|81.69|79.29|0
1650371080000|2022-04-19 12:24:40|81.78|79.38|81.64|79.24|81.78|79.38|81.59|79.19|0
1650371090000|2022-04-19 12:24:50|81.59|79.19|81.69|79.29|81.69|79.29|81.59|79.19|0
1650371100000|2022-04-19 12:25:00|81.59|79.19|81.68|79.28|81.68|79.28|81.59|79.19|0
1650371110000|2022-04-19 12:25:10|81.78|79.38|81.78|79.38|81.78|79.38|81.78|79.38|0
1650371170000|2022-04-19 12:26:10|81.73|79.33|81.59|79.19|81.73|79.33|81.59|79.19|0
1650371180000|2022-04-19 12:26:20|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650371190000|2022-04-19 12:26:30|81.31|78.91|81.4|79|81.4|79|81.31|78.91|0
1650371200000|2022-04-19 12:26:40|81.31|78.91|81.31|78.91|81.31|78.91|81.21|78.81|0
1650371210000|2022-04-19 12:26:50|81.49|79.09|81.59|79.19|81.59|79.19|81.49|79.09|0
1650371220000|2022-04-19 12:27:00|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650371230000|2022-04-19 12:27:10|81.78|79.38|81.78|79.38|81.78|79.38|81.78|79.38|0
1650371240000|2022-04-19 12:27:20|81.82|79.42|81.78|79.38|81.82|79.42|81.78|79.38|0
1650371250000|2022-04-19 12:27:30|81.68|79.28|81.68|79.28|81.68|79.28|81.68|79.28|0
1650371260000|2022-04-19 12:27:40|81.78|79.38|81.78|79.38|81.78|79.38|81.78|79.38|0
1650371270000|2022-04-19 12:27:50|81.68|79.28|81.68|79.28|81.68|79.28|81.68|79.28|0
1650371280000|2022-04-19 12:28:00|81.59|79.19|81.68|79.28|81.68|79.28|81.59|79.19|0
1650371290000|2022-04-19 12:28:10|81.73|79.33|81.78|79.38|81.78|79.38|81.73|79.33|0
1650371300000|2022-04-19 12:28:20|81.82|79.42|81.78|79.38|81.82|79.42|81.78|79.38|0
1650371310000|2022-04-19 12:28:30|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1650371320000|2022-04-19 12:28:40|81.78|79.38|81.78|79.38|81.82|79.42|81.78|79.38|0
1650371330000|2022-04-19 12:28:50|81.82|79.42|81.78|79.38|81.82|79.42|81.78|79.38|0
1650371340000|2022-04-19 12:29:00|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1650371350000|2022-04-19 12:29:10|81.78|79.38|81.82|79.42|81.82|79.42|81.78|79.38|0
1650371360000|2022-04-19 12:29:20|81.92|79.52|82.06|79.66|82.06|79.66|81.92|79.52|0
1650371370000|2022-04-19 12:29:30|82.01|79.61|81.97|79.57|82.01|79.61|81.97|79.57|0
1650371380000|2022-04-19 12:29:40|82.01|79.61|81.87|79.47|82.06|79.66|81.87|79.47|0
1650371390000|2022-04-19 12:29:50|81.97|79.57|82.06|79.66|82.06|79.66|81.97|79.57|0
1650371410000|2022-04-19 12:30:10|81.97|79.57|81.97|79.57|81.97|79.57|81.97|79.57|0
1650371420000|2022-04-19 12:30:20|82.06|79.66|82.06|79.66|82.06|79.66|82.06|79.66|0
1650371430000|2022-04-19 12:30:30|82.16|79.76|82.06|79.66|82.16|79.76|82.06|79.66|0
1650371440000|2022-04-19 12:30:40|81.87|79.47|82.16|79.76|82.16|79.76|81.87|79.47|0
1650371450000|2022-04-19 12:30:50|82.15|79.75|82.15|79.75|82.15|79.75|82.15|79.75|0
1650371460000|2022-04-19 12:31:00|82.2|79.8|82.54|80.14|82.54|80.14|82.2|79.8|0
1650371470000|2022-04-19 12:31:10|82.63|80.23|82.68|80.28|82.73|80.33|82.63|80.23|0
1650371480000|2022-04-19 12:31:20|82.63|80.23|82.73|80.33|82.73|80.33|82.54|80.14|0
1650371490000|2022-04-19 12:31:30|82.92|80.52|83.01|80.61|83.01|80.61|82.92|80.52|0
1650371500000|2022-04-19 12:31:40|82.96|80.56|82.92|80.52|82.96|80.56|82.92|80.52|0
1650371510000|2022-04-19 12:31:50|83.01|80.61|82.82|80.42|83.06|80.66|82.82|80.42|0
1650371520000|2022-04-19 12:32:00|82.73|80.33|82.73|80.33|82.73|80.33|82.63|80.23|0
1650371530000|2022-04-19 12:32:10|82.63|80.23|82.82|80.42|82.82|80.42|82.53|80.13|0
1650371540000|2022-04-19 12:32:20|82.87|80.47|83.01|80.61|83.11|80.71|82.87|80.47|0
1650371550000|2022-04-19 12:32:30|82.82|80.42|82.82|80.42|82.82|80.42|82.82|80.42|0
1650371560000|2022-04-19 12:32:40|82.73|80.33|82.63|80.23|82.73|80.33|82.63|80.23|0
1650371570000|2022-04-19 12:32:50|82.58|80.18|82.44|80.04|82.63|80.23|82.44|80.04|0
1650371580000|2022-04-19 12:33:00|82.48|80.08|82.53|80.13|82.53|80.13|82.44|80.04|0
1650371590000|2022-04-19 12:33:10|82.48|80.08|82.34|79.94|82.48|80.08|82.34|79.94|0
1650371600000|2022-04-19 12:33:20|82.53|80.13|82.63|80.23|82.72|80.32|82.53|80.13|0
1650371610000|2022-04-19 12:33:30|82.53|80.13|82.53|80.13|82.53|80.13|82.53|80.13|0
1650371620000|2022-04-19 12:33:40|82.44|80.04|82.63|80.23|82.63|80.23|82.44|80.04|0
1650371630000|2022-04-19 12:33:50|82.53|80.13|82.72|80.32|82.72|80.32|82.53|80.13|0
1650371650000|2022-04-19 12:34:10|82.77|80.37|82.82|80.42|82.82|80.42|82.72|80.32|0
1650371660000|2022-04-19 12:34:20|82.72|80.32|82.72|80.32|82.82|80.42|82.72|80.32|0
1650371670000|2022-04-19 12:34:30|82.63|80.23|82.72|80.32|82.72|80.32|82.63|80.23|0
1650371680000|2022-04-19 12:34:40|82.82|80.42|82.91|80.51|82.91|80.51|82.82|80.42|0
1650371690000|2022-04-19 12:34:50|82.82|80.42|82.82|80.42|82.82|80.42|82.82|80.42|0
1650371700000|2022-04-19 12:35:00|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1650371710000|2022-04-19 12:35:10|82.82|80.42|83.01|80.61|83.01|80.61|82.77|80.37|0
1650371720000|2022-04-19 12:35:20|82.91|80.51|82.86|80.46|82.96|80.56|82.82|80.42|0
1650371730000|2022-04-19 12:35:30|83.01|80.61|83.11|80.71|83.11|80.71|83.01|80.61|0
1650371740000|2022-04-19 12:35:40|83.01|80.61|83.01|80.61|83.01|80.61|83.01|80.61|0
1650371750000|2022-04-19 12:35:50|83.11|80.71|83.11|80.71|83.11|80.71|83.11|80.71|0
1650371760000|2022-04-19 12:36:00|83.06|80.66|83.01|80.61|83.06|80.66|83.01|80.61|0
1650371770000|2022-04-19 12:36:10|82.91|80.51|82.53|80.13|82.91|80.51|82.53|80.13|0
1650371780000|2022-04-19 12:36:20|82.44|80.04|82.34|79.94|82.44|80.04|82.25|79.85|0
1650371790000|2022-04-19 12:36:30|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1650371800000|2022-04-19 12:36:40|82.15|79.75|82.06|79.66|82.25|79.85|81.87|79.47|0
1650371810000|2022-04-19 12:36:50|81.96|79.56|81.87|79.47|81.96|79.56|81.87|79.47|0
1650371820000|2022-04-19 12:37:00|81.68|79.28|81.58|79.18|81.68|79.28|81.49|79.09|0
1650371830000|2022-04-19 12:37:10|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650371840000|2022-04-19 12:37:20|81.53|79.13|81.3|78.9|81.53|79.13|81.3|78.9|0
1650371850000|2022-04-19 12:37:30|81.11|78.71|81.2|78.8|81.2|78.8|81.11|78.71|0
1650371860000|2022-04-19 12:37:40|81.3|78.9|81.2|78.8|81.3|78.9|81.11|78.71|0
1650371870000|2022-04-19 12:37:50|81.25|78.85|81.2|78.8|81.25|78.85|81.2|78.8|0
1650371880000|2022-04-19 12:38:00|81.11|78.71|81.3|78.9|81.3|78.9|81.11|78.71|0
1650371890000|2022-04-19 12:38:10|81.2|78.8|81.39|78.99|81.39|78.99|81.2|78.8|0
1650371900000|2022-04-19 12:38:20|81.3|78.9|81.39|78.99|81.39|78.99|81.3|78.9|0
1650371910000|2022-04-19 12:38:30|81.49|79.09|81.49|79.09|81.49|79.09|81.49|79.09|0
1650371920000|2022-04-19 12:38:40|81.39|78.99|81.49|79.09|81.49|79.09|81.39|78.99|0
1650371930000|2022-04-19 12:38:50|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1650371940000|2022-04-19 12:39:00|81.49|79.09|81.49|79.09|81.58|79.18|81.49|79.09|0
1650371950000|2022-04-19 12:39:10|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1650371960000|2022-04-19 12:39:20|81.67|79.27|81.67|79.27|81.77|79.37|81.67|79.27|0
1650371970000|2022-04-19 12:39:30|81.63|79.23|81.67|79.27|81.67|79.27|81.63|79.23|0
1650371980000|2022-04-19 12:39:40|81.77|79.37|81.67|79.27|81.77|79.37|81.67|79.27|0
1650372000000|2022-04-19 12:40:00|81.58|79.18|81.3|78.9|81.58|79.18|81.3|78.9|0
1650372010000|2022-04-19 12:40:10|81.2|78.8|81.11|78.71|81.2|78.8|81.11|78.71|0
1650372020000|2022-04-19 12:40:20|81.2|78.8|81.2|78.8|81.2|78.8|81.11|78.71|0
1650372030000|2022-04-19 12:40:30|81.3|78.9|81.2|78.8|81.3|78.9|81.2|78.8|0
1650372040000|2022-04-19 12:40:40|81.25|78.85|81.3|78.9|81.3|78.9|81.2|78.8|0
1650372050000|2022-04-19 12:40:50|81.39|78.99|81.39|78.99|81.39|78.99|81.39|78.99|0
1650372060000|2022-04-19 12:41:00|81.3|78.9|81.2|78.8|81.3|78.9|81.2|78.8|0
1650372070000|2022-04-19 12:41:10|81.3|78.9|81.2|78.8|81.3|78.9|81.2|78.8|0
1650372080000|2022-04-19 12:41:20|81.25|78.85|81.39|78.99|81.39|78.99|81.25|78.85|0
1650372090000|2022-04-19 12:41:30|81.48|79.08|81.77|79.37|81.77|79.37|81.48|79.08|0
1650372100000|2022-04-19 12:41:40|81.67|79.27|81.67|79.27|81.67|79.27|81.67|79.27|0
1650372110000|2022-04-19 12:41:50|81.77|79.37|81.77|79.37|81.77|79.37|81.77|79.37|0
1650372120000|2022-04-19 12:42:00|82.05|79.65|82.05|79.65|82.05|79.65|82.05|79.65|0
1650372130000|2022-04-19 12:42:10|81.96|79.56|81.77|79.37|81.96|79.56|81.77|79.37|0
1650372140000|2022-04-19 12:42:20|81.67|79.27|81.77|79.37|81.77|79.37|81.67|79.27|0
1650372150000|2022-04-19 12:42:30|81.86|79.46|81.77|79.37|81.86|79.46|81.77|79.37|0
1650372160000|2022-04-19 12:42:40|81.81|79.41|81.67|79.27|81.81|79.41|81.67|79.27|0
1650372170000|2022-04-19 12:42:50|81.77|79.37|81.77|79.37|81.77|79.37|81.77|79.37|0
1650372180000|2022-04-19 12:43:00|81.67|79.27|81.39|78.99|81.77|79.37|81.39|78.99|0
1650372190000|2022-04-19 12:43:10|81.29|78.89|81.29|78.89|81.39|78.99|81.2|78.8|0
1650372200000|2022-04-19 12:43:20|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1650372210000|2022-04-19 12:43:30|81.53|79.13|81.48|79.08|81.58|79.18|81.48|79.08|0
1650372220000|2022-04-19 12:43:40|81.53|79.13|81.48|79.08|81.53|79.13|81.48|79.08|0
1650372230000|2022-04-19 12:43:50|81.58|79.18|81.58|79.18|81.58|79.18|81.58|79.18|0
1650372240000|2022-04-19 12:44:00|81.67|79.27|81.67|79.27|81.67|79.27|81.67|79.27|0
1650372250000|2022-04-19 12:44:10|81.72|79.32|81.58|79.18|81.77|79.37|81.58|79.18|0
1650372260000|2022-04-19 12:44:20|81.48|79.08|81.58|79.18|81.58|79.18|81.48|79.08|0
1650372270000|2022-04-19 12:44:30|81.48|79.08|81.39|78.99|81.48|79.08|81.39|78.99|0
1650372280000|2022-04-19 12:44:40|81.43|79.03|81.39|78.99|81.43|79.03|81.29|78.89|0
1650372290000|2022-04-19 12:44:50|81.29|78.89|81.29|78.89|81.29|78.89|81.29|78.89|0
1650372300000|2022-04-19 12:45:00|81.1|78.7|81.39|78.99|81.39|78.99|81.1|78.7|0
1650372310000|2022-04-19 12:45:10|81.29|78.89|81.29|78.89|81.39|78.99|81.29|78.89|0
1650372320000|2022-04-19 12:45:20|81.1|78.7|81.2|78.8|81.29|78.89|81.1|78.7|0
1650372330000|2022-04-19 12:45:30|81.1|78.7|80.82|78.42|81.1|78.7|80.82|78.42|0
1650372340000|2022-04-19 12:45:40|80.92|78.52|80.92|78.52|81.01|78.61|80.92|78.52|0
1650372350000|2022-04-19 12:45:50|80.82|78.42|80.45|78.05|80.92|78.52|80.45|78.05|0
1650372360000|2022-04-19 12:46:00|80.35|77.95|80.45|78.05|80.54|78.14|80.35|77.95|0
1650372370000|2022-04-19 12:46:10|80.35|77.95|80.63|78.23|80.63|78.23|80.35|77.95|0
1650372380000|2022-04-19 12:46:20|80.54|78.14|80.45|78.05|80.54|78.14|80.45|78.05|0
1650372390000|2022-04-19 12:46:30|80.35|77.95|80.63|78.23|80.63|78.23|80.35|77.95|0
1650372400000|2022-04-19 12:46:40|80.54|78.14|80.63|78.23|80.73|78.33|80.54|78.14|0
1650372410000|2022-04-19 12:46:50|80.73|78.33|80.58|78.18|80.73|78.33|80.58|78.18|0
1650372420000|2022-04-19 12:47:00|80.49|78.09|80.73|78.33|80.73|78.33|80.49|78.09|0
1650372430000|2022-04-19 12:47:10|80.63|78.23|80.45|78.05|80.63|78.23|80.35|77.95|0
1650372440000|2022-04-19 12:47:20|80.54|78.14|80.63|78.23|80.63|78.23|80.54|78.14|0
1650372450000|2022-04-19 12:47:30|80.45|78.05|80.35|77.95|80.45|78.05|80.35|77.95|0
1650372460000|2022-04-19 12:47:40|80.44|78.04|80.35|77.95|80.44|78.04|80.35|77.95|0
1650372470000|2022-04-19 12:47:50|80.44|78.04|80.44|78.04|80.54|78.14|80.44|78.04|0
1650372480000|2022-04-19 12:48:00|80.54|78.14|80.35|77.95|80.54|78.14|80.35|77.95|0
1650372490000|2022-04-19 12:48:10|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1650372500000|2022-04-19 12:48:20|80.07|77.67|80.07|77.67|80.16|77.76|80.07|77.67|0
1650372510000|2022-04-19 12:48:30|80.16|77.76|80.07|77.67|80.16|77.76|80.07|77.67|0
1650372520000|2022-04-19 12:48:40|80.16|77.76|80.07|77.67|80.26|77.86|80.07|77.67|0
1650372530000|2022-04-19 12:48:50|80.16|77.76|79.98|77.58|80.16|77.76|79.98|77.58|0
1650372540000|2022-04-19 12:49:00|80.07|77.67|80.26|77.86|80.26|77.86|80.07|77.67|0
1650372550000|2022-04-19 12:49:10|80.16|77.76|80.26|77.86|80.26|77.86|80.16|77.76|0
1650372560000|2022-04-19 12:49:20|80.35|77.95|80.26|77.86|80.35|77.95|80.26|77.86|0
1650372580000|2022-04-19 12:49:40|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1650372590000|2022-04-19 12:49:50|79.98|77.58|79.98|77.58|79.98|77.58|79.98|77.58|0
1650372600000|2022-04-19 12:50:00|80.07|77.67|79.98|77.58|80.07|77.67|79.98|77.58|0
1650372610000|2022-04-19 12:50:10|80.07|77.67|80.07|77.67|80.07|77.67|79.98|77.58|0
1650372620000|2022-04-19 12:50:20|79.98|77.58|80.07|77.67|80.07|77.67|79.98|77.58|0
1650372630000|2022-04-19 12:50:30|80.16|77.76|80.26|77.86|80.35|77.95|80.16|77.76|0
1650372640000|2022-04-19 12:50:40|80.35|77.95|80.35|77.95|80.35|77.95|80.35|77.95|0
1650372650000|2022-04-19 12:50:50|80.44|78.04|80.44|78.04|80.44|78.04|80.35|77.95|0
1650372660000|2022-04-19 12:51:00|80.35|77.95|80.35|77.95|80.44|78.04|80.35|77.95|0
1650372670000|2022-04-19 12:51:10|80.16|77.76|80.26|77.86|80.26|77.86|80.16|77.76|0
1650372680000|2022-04-19 12:51:20|80.21|77.81|79.97|77.57|80.21|77.81|79.97|77.57|0
1650372690000|2022-04-19 12:51:30|80.07|77.67|80.07|77.67|80.07|77.67|80.07|77.67|0
1650372710000|2022-04-19 12:51:50|80.11|77.71|80.35|77.95|80.35|77.95|80.11|77.71|0
1650372720000|2022-04-19 12:52:00|80.44|78.04|80.44|78.04|80.44|78.04|80.35|77.95|0
1650372730000|2022-04-19 12:52:10|80.35|77.95|80.44|78.04|80.44|78.04|80.35|77.95|0
1650372740000|2022-04-19 12:52:20|80.35|77.95|80.16|77.76|80.35|77.95|80.16|77.76|0
1650372750000|2022-04-19 12:52:30|80.07|77.67|79.97|77.57|80.07|77.67|79.97|77.57|0
1650372760000|2022-04-19 12:52:40|80.16|77.76|80.16|77.76|80.16|77.76|80.11|77.71|0
1650372770000|2022-04-19 12:52:50|80.07|77.67|80.16|77.76|80.16|77.76|80.07|77.67|0
1650372780000|2022-04-19 12:53:00|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650372790000|2022-04-19 12:53:10|80.35|77.95|80.25|77.85|80.35|77.95|80.25|77.85|0
1650372810000|2022-04-19 12:53:30|80.35|77.95|80.44|78.04|80.44|78.04|80.35|77.95|0
1650372820000|2022-04-19 12:53:40|80.35|77.95|80.16|77.76|80.35|77.95|80.16|77.76|0
1650372830000|2022-04-19 12:53:50|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650372840000|2022-04-19 12:54:00|80.16|77.76|80.2|77.8|80.2|77.8|80.16|77.76|0
1650372850000|2022-04-19 12:54:10|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1650372860000|2022-04-19 12:54:20|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1650372870000|2022-04-19 12:54:30|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1650372880000|2022-04-19 12:54:40|80.35|77.95|80.25|77.85|80.35|77.95|80.25|77.85|0
1650372900000|2022-04-19 12:55:00|80.16|77.76|80.35|77.95|80.35|77.95|80.16|77.76|0
1650372910000|2022-04-19 12:55:10|80.25|77.85|80.16|77.76|80.25|77.85|80.16|77.76|0
1650372930000|2022-04-19 12:55:30|80.07|77.67|80.07|77.67|80.07|77.67|79.97|77.57|0
1650372940000|2022-04-19 12:55:40|79.97|77.57|80.07|77.67|80.07|77.67|79.97|77.57|0
1650372950000|2022-04-19 12:55:50|80.16|77.76|80.35|77.95|80.35|77.95|80.16|77.76|0
1650372960000|2022-04-19 12:56:00|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650372970000|2022-04-19 12:56:10|80.16|77.76|79.97|77.57|80.16|77.76|79.97|77.57|0
1650372980000|2022-04-19 12:56:20|80.06|77.66|79.97|77.57|80.06|77.66|79.97|77.57|0
1650372990000|2022-04-19 12:56:30|80.06|77.66|80.06|77.66|80.06|77.66|80.06|77.66|0
1650373000000|2022-04-19 12:56:40|79.97|77.57|80.16|77.76|80.16|77.76|79.97|77.57|0
1650373010000|2022-04-19 12:56:50|80.06|77.66|80.06|77.66|80.06|77.66|80.06|77.66|0
1650373020000|2022-04-19 12:57:00|79.97|77.57|79.97|77.57|80.06|77.66|79.97|77.57|0
1650373030000|2022-04-19 12:57:10|80.06|77.66|80.06|77.66|80.06|77.66|80.06|77.66|0
1650373040000|2022-04-19 12:57:20|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1650373050000|2022-04-19 12:57:30|80.06|77.66|80.06|77.66|80.16|77.76|80.06|77.66|0
1650373060000|2022-04-19 12:57:40|79.97|77.57|79.97|77.57|79.97|77.57|79.97|77.57|0
1650373070000|2022-04-19 12:57:50|80.06|77.66|80.06|77.66|80.06|77.66|79.97|77.57|0
1650373080000|2022-04-19 12:58:00|79.97|77.57|79.97|77.57|79.97|77.57|79.97|77.57|0
1650373090000|2022-04-19 12:58:10|80.06|77.66|80.3|77.9|80.3|77.9|80.06|77.66|0
1650373100000|2022-04-19 12:58:20|80.34|77.94|80.34|77.94|80.34|77.94|80.25|77.85|0
1650373120000|2022-04-19 12:58:40|80.16|77.76|80.16|77.76|80.16|77.76|80.16|77.76|0
1650373130000|2022-04-19 12:58:50|80.06|77.66|80.16|77.76|80.16|77.76|80.06|77.66|0
1650373140000|2022-04-19 12:59:00|80.25|77.85|80.25|77.85|80.25|77.85|80.25|77.85|0
1650373150000|2022-04-19 12:59:10|80.34|77.94|80.25|77.85|80.34|77.94|80.25|77.85|0
1650373170000|2022-04-19 12:59:30|80.34|77.94|80.34|77.94|80.34|77.94|80.34|77.94|0
1650373180000|2022-04-19 12:59:40|80.44|78.04|80.44|78.04|80.44|78.04|80.44|78.04|0
1650373190000|2022-04-19 12:59:50|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650373200000|2022-04-19 13:00:00|80.44|78.04|80.53|78.13|80.53|78.13|80.44|78.04|0
1650373220000|2022-04-19 13:00:20|80.62|78.22|80.62|78.22|80.72|78.32|80.62|78.22|0
1650373230000|2022-04-19 13:00:30|80.53|78.13|80.62|78.22|80.62|78.22|80.53|78.13|0
1650373240000|2022-04-19 13:00:40|80.72|78.32|80.72|78.32|80.72|78.32|80.72|78.32|0
1650373250000|2022-04-19 13:00:50|80.81|78.41|81|78.6|81|78.6|80.81|78.41|0
1650373260000|2022-04-19 13:01:00|81.09|78.69|81.19|78.79|81.19|78.79|81.09|78.69|0
1650373270000|2022-04-19 13:01:10|81.09|78.69|81.09|78.69|81.09|78.69|81.09|78.69|0
1650373280000|2022-04-19 13:01:20|81|78.6|81.09|78.69|81.09|78.69|81|78.6|0
1650373300000|2022-04-19 13:01:40|81|78.6|81|78.6|81|78.6|81|78.6|0
1650373310000|2022-04-19 13:01:50|80.81|78.41|80.9|78.5|80.9|78.5|80.81|78.41|0
1650373320000|2022-04-19 13:02:00|80.81|78.41|80.62|78.22|80.81|78.41|80.62|78.22|0
1650373330000|2022-04-19 13:02:10|80.72|78.32|80.43|78.03|80.72|78.32|80.43|78.03|0
1650373350000|2022-04-19 13:02:30|80.53|78.13|80.53|78.13|80.53|78.13|80.53|78.13|0
1650373360000|2022-04-19 13:02:40|80.62|78.22|80.62|78.22|80.72|78.32|80.62|78.22|0
1650373370000|2022-04-19 13:02:50|80.72|78.32|80.72|78.32|80.72|78.32|80.72|78.32|0
1650373380000|2022-04-19 13:03:00|80.9|78.5|80.81|78.41|80.9|78.5|80.81|78.41|0
1650373390000|2022-04-19 13:03:10|80.9|78.5|80.9|78.5|80.9|78.5|80.81|78.41|0
1650373400000|2022-04-19 13:03:20|81.19|78.79|81.28|78.88|81.28|78.88|81.19|78.79|0
1650373410000|2022-04-19 13:03:30|81.19|78.79|81|78.6|81.19|78.79|81|78.6|0
1650373420000|2022-04-19 13:03:40|80.95|78.55|80.9|78.5|81|78.6|80.9|78.5|0
1650373430000|2022-04-19 13:03:50|81|78.6|81|78.6|81.09|78.69|81|78.6|0
1650373440000|2022-04-19 13:04:00|80.71|78.31|80.81|78.41|80.81|78.41|80.71|78.31|0
1650373450000|2022-04-19 13:04:10|80.71|78.31|80.62|78.22|80.71|78.31|80.62|78.22|0
1650373460000|2022-04-19 13:04:20|80.71|78.31|80.62|78.22|80.71|78.31|80.62|78.22|0
1650373470000|2022-04-19 13:04:30|80.43|78.03|80.34|77.94|80.43|78.03|80.34|77.94|0
1650373480000|2022-04-19 13:04:40|80.25|77.85|80.25|77.85|80.34|77.94|80.25|77.85|0
1650373490000|2022-04-19 13:04:50|80.06|77.66|80.25|77.85|80.25|77.85|80.06|77.66|0
1650373500000|2022-04-19 13:05:00|80.15|77.75|79.59|77.19|80.15|77.75|79.59|77.19|0
1650373510000|2022-04-19 13:05:10|79.5|77.1|79.69|77.29|79.69|77.29|79.5|77.1|0
1650373520000|2022-04-19 13:05:20|79.78|77.38|79.41|77.01|79.78|77.38|79.41|77.01|0
1650373540000|2022-04-19 13:05:40|79.31|76.91|78.94|76.54|79.31|76.91|78.94|76.54|0
1650373550000|2022-04-19 13:05:50|78.8|76.4|78.85|76.45|78.85|76.45|78.8|76.4|0
1650373560000|2022-04-19 13:06:00|78.76|76.36|78.76|76.36|78.76|76.36|78.67|76.27|0
1650373570000|2022-04-19 13:06:10|78.85|76.45|78.76|76.36|78.85|76.45|78.76|76.36|0
1650373580000|2022-04-19 13:06:20|78.67|76.27|78.39|75.99|78.67|76.27|78.39|75.99|0
1650373590000|2022-04-19 13:06:30|78.48|76.08|78.76|76.36|78.76|76.36|78.48|76.08|0
1650373600000|2022-04-19 13:06:40|78.67|76.27|78.39|75.99|78.67|76.27|78.39|75.99|0
1650373610000|2022-04-19 13:06:50|78.3|75.9|78.11|75.71|78.3|75.9|78.02|75.62|0
1650373620000|2022-04-19 13:07:00|78.3|75.9|77.84|75.44|78.3|75.9|77.84|75.44|0
1650373630000|2022-04-19 13:07:10|77.93|75.53|77.65|75.25|77.93|75.53|77.65|75.25|0
1650373640000|2022-04-19 13:07:20|77.56|75.16|77.75|75.35|77.75|75.35|77.56|75.16|0
1650373650000|2022-04-19 13:07:30|77.47|75.07|77.47|75.07|77.56|75.16|77.47|75.07|0
1650373660000|2022-04-19 13:07:40|77.52|75.12|77.84|75.44|77.93|75.53|77.52|75.12|0
1650373670000|2022-04-19 13:07:50|78.02|75.62|77.93|75.53|78.02|75.62|77.93|75.53|0
1650373680000|2022-04-19 13:08:00|78.02|75.62|77.93|75.53|78.02|75.62|77.93|75.53|0
1650373690000|2022-04-19 13:08:10|78.02|75.62|78.3|75.9|78.3|75.9|78.02|75.62|0
1650373700000|2022-04-19 13:08:20|78.2|75.8|78.2|75.8|78.3|75.9|78.2|75.8|0
1650373710000|2022-04-19 13:08:30|78.11|75.71|78.02|75.62|78.11|75.71|78.02|75.62|0
1650373720000|2022-04-19 13:08:40|78.2|75.8|78.2|75.8|78.2|75.8|78.16|75.76|0
1650373730000|2022-04-19 13:08:50|78.3|75.9|78.3|75.9|78.3|75.9|78.3|75.9|0
1650373740000|2022-04-19 13:09:00|78.39|75.99|78.39|75.99|78.39|75.99|78.3|75.9|0
1650373750000|2022-04-19 13:09:10|78.48|76.08|78.39|75.99|78.48|76.08|78.39|75.99|0
1650373760000|2022-04-19 13:09:20|78.48|76.08|78.57|76.17|78.57|76.17|78.48|76.08|0
1650373770000|2022-04-19 13:09:30|78.66|76.26|78.76|76.36|78.76|76.36|78.66|76.26|0
1650373780000|2022-04-19 13:09:40|78.85|76.45|78.85|76.45|78.85|76.45|78.85|76.45|0
1650373790000|2022-04-19 13:09:50|79.03|76.63|79.13|76.73|79.13|76.73|79.03|76.63|0
1650373800000|2022-04-19 13:10:00|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1650373810000|2022-04-19 13:10:10|78.85|76.45|78.85|76.45|78.85|76.45|78.85|76.45|0
1650373820000|2022-04-19 13:10:20|79.22|76.82|79.22|76.82|79.22|76.82|79.22|76.82|0
1650373840000|2022-04-19 13:10:40|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650373850000|2022-04-19 13:10:50|79.4|77|79.31|76.91|79.4|77|79.31|76.91|0
1650373860000|2022-04-19 13:11:00|79.4|77|79.5|77.1|79.5|77.1|79.31|76.91|0
1650373870000|2022-04-19 13:11:10|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650373880000|2022-04-19 13:11:20|79.5|77.1|79.59|77.19|79.59|77.19|79.5|77.1|0
1650373890000|2022-04-19 13:11:30|79.5|77.1|79.4|77|79.5|77.1|79.4|77|0
1650373900000|2022-04-19 13:11:40|79.49|77.09|79.68|77.28|79.68|77.28|79.49|77.09|0
1650373910000|2022-04-19 13:11:50|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650373920000|2022-04-19 13:12:00|79.49|77.09|79.31|76.91|79.49|77.09|79.31|76.91|0
1650373930000|2022-04-19 13:12:10|79.22|76.82|79.22|76.82|79.31|76.91|79.22|76.82|0
1650373940000|2022-04-19 13:12:20|79.12|76.72|79.03|76.63|79.12|76.72|79.03|76.63|0
1650373950000|2022-04-19 13:12:30|79.12|76.72|79.12|76.72|79.12|76.72|79.03|76.63|0
1650373960000|2022-04-19 13:12:40|79.03|76.63|78.94|76.54|79.03|76.63|78.94|76.54|0
1650373970000|2022-04-19 13:12:50|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1650373980000|2022-04-19 13:13:00|79.12|76.72|79.12|76.72|79.12|76.72|79.12|76.72|0
1650373990000|2022-04-19 13:13:10|79.22|76.82|78.66|76.26|79.22|76.82|78.66|76.26|0
1650374000000|2022-04-19 13:13:20|78.75|76.35|78.94|76.54|78.94|76.54|78.75|76.35|0
1650374010000|2022-04-19 13:13:30|79.03|76.63|78.94|76.54|79.03|76.63|78.94|76.54|0
1650374020000|2022-04-19 13:13:40|79.03|76.63|79.07|76.67|79.12|76.72|79.03|76.63|0
1650374030000|2022-04-19 13:13:50|79.03|76.63|79.03|76.63|79.03|76.63|79.03|76.63|0
1650374040000|2022-04-19 13:14:00|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1650374050000|2022-04-19 13:14:10|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650374060000|2022-04-19 13:14:20|79.4|77|79.4|77|79.4|77|79.4|77|0
1650374070000|2022-04-19 13:14:30|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650374080000|2022-04-19 13:14:40|79.4|77|79.31|76.91|79.4|77|79.31|76.91|0
1650374090000|2022-04-19 13:14:50|79.4|77|79.4|77|79.4|77|79.4|77|0
1650374110000|2022-04-19 13:15:10|79.49|77.09|79.4|77|79.49|77.09|79.4|77|0
1650374120000|2022-04-19 13:15:20|79.31|76.91|79.31|76.91|79.31|76.91|79.31|76.91|0
1650374130000|2022-04-19 13:15:30|79.4|77|79.4|77|79.4|77|79.4|77|0
1650374140000|2022-04-19 13:15:40|79.59|77.19|79.59|77.19|79.59|77.19|79.59|77.19|0
1650374150000|2022-04-19 13:15:50|79.58|77.18|79.49|77.09|79.58|77.18|79.49|77.09|0
1650374160000|2022-04-19 13:16:00|79.68|77.28|79.77|77.37|79.77|77.37|79.58|77.18|0
1650374170000|2022-04-19 13:16:10|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650374180000|2022-04-19 13:16:20|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650374190000|2022-04-19 13:16:30|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650374200000|2022-04-19 13:16:40|79.63|77.23|79.68|77.28|79.68|77.28|79.63|77.23|0
1650374220000|2022-04-19 13:17:00|79.77|77.37|79.68|77.28|79.77|77.37|79.58|77.18|0
1650374230000|2022-04-19 13:17:10|79.96|77.56|79.86|77.46|79.96|77.56|79.86|77.46|0
1650374240000|2022-04-19 13:17:20|79.96|77.56|79.86|77.46|79.96|77.56|79.86|77.46|0
1650374250000|2022-04-19 13:17:30|79.77|77.37|79.77|77.37|79.77|77.37|79.68|77.28|0
1650374260000|2022-04-19 13:17:40|79.86|77.46|79.86|77.46|79.86|77.46|79.86|77.46|0
1650374270000|2022-04-19 13:17:50|79.77|77.37|79.77|77.37|79.81|77.41|79.77|77.37|0
1650374280000|2022-04-19 13:18:00|79.68|77.28|79.68|77.28|79.68|77.28|79.68|77.28|0
1650374300000|2022-04-19 13:18:20|79.58|77.18|79.49|77.09|79.58|77.18|79.49|77.09|0
1650374310000|2022-04-19 13:18:30|79.58|77.18|79.49|77.09|79.58|77.18|79.49|77.09|0
1650374330000|2022-04-19 13:18:50|79.4|77|79.4|77|79.4|77|79.4|77|0
1650374340000|2022-04-19 13:19:00|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650374350000|2022-04-19 13:19:10|79.58|77.18|79.68|77.28|79.68|77.28|79.58|77.18|0
1650374360000|2022-04-19 13:19:20|79.77|77.37|79.77|77.37|79.77|77.37|79.77|77.37|0
1650374380000|2022-04-19 13:19:40|79.68|77.28|79.58|77.18|79.68|77.28|79.58|77.18|0
1650374390000|2022-04-19 13:19:50|79.49|77.09|79.3|76.9|79.49|77.09|79.3|76.9|0
1650374400000|2022-04-19 13:20:00|79.21|76.81|79.21|76.81|79.21|76.81|79.21|76.81|0
1650374410000|2022-04-19 13:20:10|79.12|76.72|78.84|76.44|79.12|76.72|78.84|76.44|0
1650374420000|2022-04-19 13:20:20|78.93|76.53|78.93|76.53|79.03|76.63|78.93|76.53|0
1650374430000|2022-04-19 13:20:30|79.03|76.63|79.12|76.72|79.12|76.72|79.03|76.63|0
1650374440000|2022-04-19 13:20:40|79.21|76.81|79.49|77.09|79.49|77.09|79.21|76.81|0
1650374450000|2022-04-19 13:20:50|79.58|77.18|79.49|77.09|79.58|77.18|79.49|77.09|0
1650374460000|2022-04-19 13:21:00|79.58|77.18|79.58|77.18|79.58|77.18|79.58|77.18|0
1650374470000|2022-04-19 13:21:10|79.49|77.09|79.49|77.09|79.49|77.09|79.49|77.09|0
1650374480000|2022-04-19 13:21:20|79.58|77.18|79.72|77.32|79.72|77.32|79.58|77.18|0
1650374490000|2022-04-19 13:21:30|79.67|77.27|79.58|77.18|79.67|77.27|79.58|77.18|0
1650374500000|2022-04-19 13:21:40|79.53|77.13|79.58|77.18|79.58|77.18|79.53|77.13|0
1650374510000|2022-04-19 13:21:50|79.53|77.13|79.49|77.09|79.53|77.13|79.49|77.09|0
1650374520000|2022-04-19 13:22:00|79.39|76.99|79.58|77.18|79.58|77.18|79.39|76.99|0
1650374530000|2022-04-19 13:22:10|79.67|77.27|79.77|77.37|79.77|77.37|79.67|77.27|0
1650374540000|2022-04-19 13:22:20|79.67|77.27|79.77|77.37|79.77|77.37|79.67|77.27|0
1650374550000|2022-04-19 13:22:30|79.72|77.32|79.58|77.18|79.72|77.32|79.58|77.18|0
1650374560000|2022-04-19 13:22:40|79.53|77.13|79.53|77.13|79.53|77.13|79.53|77.13|0
1650374570000|2022-04-19 13:22:50|79.49|77.09|79.67|77.27|79.67|77.27|79.49|77.09|0
1650374580000|2022-04-19 13:23:00|79.77|77.37|79.67|77.27|79.77|77.37|79.67|77.27|0
1650374590000|2022-04-19 13:23:10|79.77|77.37|80.14|77.74|80.14|77.74|79.77|77.37|0
1650374600000|2022-04-19 13:23:20|80.05|77.65|80.14|77.74|80.14|77.74|80.05|77.65|0
1650374610000|2022-04-19 13:23:30|80.23|77.83|80.23|77.83|80.23|77.83|80.23|77.83|0
1650374620000|2022-04-19 13:23:40|80.33|77.93|80.33|77.93|80.33|77.93|80.33|77.93|0
1650374630000|2022-04-19 13:23:50|80.37|77.97|80.37|77.97|80.37|77.97|80.37|77.97|0
1650374640000|2022-04-19 13:24:00|80.33|77.93|80.61|78.21|80.61|78.21|80.33|77.93|0
1650374650000|2022-04-19 13:24:10|80.51|78.11|80.51|78.11|80.61|78.21|80.51|78.11|0
1650374660000|2022-04-19 13:24:20|80.61|78.21|80.33|77.93|80.61|78.21|80.33|77.93|0
1650374670000|2022-04-19 13:24:30|80.42|78.02|80.61|78.21|80.61|78.21|80.42|78.02|0
1650374680000|2022-04-19 13:24:40|80.7|78.3|80.7|78.3|80.7|78.3|80.61|78.21|0
1650374690000|2022-04-19 13:24:50|80.79|78.39|80.79|78.39|80.79|78.39|80.79|78.39|0
1650374700000|2022-04-19 13:25:00|80.89|78.49|80.79|78.39|80.98|78.58|80.79|78.39|0
1650374710000|2022-04-19 13:25:10|80.61|78.21|80.61|78.21|80.61|78.21|80.61|78.21|0
1650374720000|2022-04-19 13:25:20|80.51|78.11|80.61|78.21|80.61|78.21|80.51|78.11|0
1650374730000|2022-04-19 13:25:30|80.7|78.3|80.61|78.21|80.7|78.3|80.61|78.21|0
1650374740000|2022-04-19 13:25:40|80.42|78.02|80.42|78.02|80.42|78.02|80.32|77.92|0
1650374750000|2022-04-19 13:25:50|80.32|77.92|80.04|77.64|80.32|77.92|80.04|77.64|0
1650374760000|2022-04-19 13:26:00|80.14|77.74|80.23|77.83|80.23|77.83|80.14|77.74|0
1650374770000|2022-04-19 13:26:10|80.32|77.92|80.28|77.88|80.32|77.92|80.23|77.83|0
1650374780000|2022-04-19 13:26:20|80.32|77.92|80.42|78.02|80.42|78.02|80.32|77.92|0
1650374790000|2022-04-19 13:26:30|80.23|77.83|80.09|77.69|80.23|77.83|80.04|77.64|0
1650374800000|2022-04-19 13:26:40|80.04|77.64|79.95|77.55|80.04|77.64|79.86|77.46|0
1650374810000|2022-04-19 13:26:50|79.9|77.5|79.95|77.55|79.95|77.55|79.86|77.46|0
1650374820000|2022-04-19 13:27:00|79.86|77.46|79.58|77.18|79.95|77.55|79.58|77.18|0
1650374830000|2022-04-19 13:27:10|79.48|77.08|79.95|77.55|79.95|77.55|79.48|77.08|0
1650374840000|2022-04-19 13:27:20|79.86|77.46|79.76|77.36|79.86|77.46|79.76|77.36|0
1650374850000|2022-04-19 13:27:30|79.67|77.27|79.71|77.31|79.76|77.36|79.67|77.27|0
1650374860000|2022-04-19 13:27:40|79.67|77.27|79.58|77.18|79.67|77.27|79.58|77.18|0
1650374870000|2022-04-19 13:27:50|79.39|76.99|79.21|76.81|79.39|76.99|79.21|76.81|0
1650374880000|2022-04-19 13:28:00|79.16|76.76|79.25|76.85|79.3|76.9|79.16|76.76|0
1650374890000|2022-04-19 13:28:10|79.2|76.8|79.39|76.99|79.39|76.99|79.2|76.8|0
1650374900000|2022-04-19 13:28:20|79.48|77.08|79.58|77.18|79.58|77.18|79.39|76.99|0
1650374910000|2022-04-19 13:28:30|79.48|77.08|79.67|77.27|79.67|77.27|79.48|77.08|0
1650374920000|2022-04-19 13:28:40|79.71|77.31|79.71|77.31|79.71|77.31|79.71|77.31|0
1650374930000|2022-04-19 13:28:50|79.58|77.18|79.67|77.27|79.76|77.36|79.58|77.18|0
1650374940000|2022-04-19 13:29:00|79.76|77.36|79.85|77.45|79.85|77.45|79.76|77.36|0
1650374950000|2022-04-19 13:29:10|80.04|77.64|80.04|77.64|80.13|77.73|80.04|77.64|0
1650374960000|2022-04-19 13:29:20|80.23|77.83|80.23|77.83|80.23|77.83|80.23|77.83|0
1650374970000|2022-04-19 13:29:30|80.32|77.92|80.7|78.3|80.7|78.3|80.32|77.92|0
1650374980000|2022-04-19 13:29:40|80.79|78.39|80.88|78.48|80.88|78.48|80.7|78.3|0
1650374990000|2022-04-19 13:29:50|81.07|78.67|80.93|78.53|81.07|78.67|80.88|78.48|0
1650375000000|2022-04-19 13:30:00|80.98|78.58|82.02|79.62|82.02|79.62|80.98|78.58|0
1650375010000|2022-04-19 13:30:10|82.3|79.9|82.3|79.9|82.59|80.19|82.3|79.9|0
1650375020000|2022-04-19 13:30:20|82.11|79.71|82.3|79.9|82.59|80.19|82.11|79.71|0
1650375030000|2022-04-19 13:30:30|81.92|79.52|82.02|79.62|82.4|80|81.92|79.52|0
1650375040000|2022-04-19 13:30:40|81.92|79.52|81.83|79.43|82.02|79.62|81.83|79.43|0
1650375050000|2022-04-19 13:30:50|81.92|79.52|82.59|80.19|82.59|80.19|81.92|79.52|0
1650375060000|2022-04-19 13:31:00|82.68|80.28|83.45|81.05|83.45|81.05|82.68|80.28|0
1650375070000|2022-04-19 13:31:10|83.74|81.34|82.87|80.47|83.74|81.34|82.87|80.47|0
1650375080000|2022-04-19 13:31:20|83.07|80.67|81.64|79.24|83.07|80.67|81.64|79.24|0
1650375090000|2022-04-19 13:31:30|82.11|79.71|81.54|79.14|82.11|79.71|81.54|79.14|0
1650375100000|2022-04-19 13:31:40|81.45|79.05|81.54|79.14|82.02|79.62|81.45|79.05|0
1650375110000|2022-04-19 13:31:50|81.64|79.24|81.07|78.67|81.64|79.24|80.88|78.48|0
1650375120000|2022-04-19 13:32:00|81.54|79.14|81.3|78.9|81.54|79.14|81.26|78.86|0
1650375130000|2022-04-19 13:32:10|81.26|78.86|80.41|78.01|81.26|78.86|80.41|78.01|0
1650375140000|2022-04-19 13:32:20|80.79|78.39|80.55|78.15|80.98|78.58|80.55|78.15|0
1650375150000|2022-04-19 13:32:30|80.79|78.39|80.69|78.29|80.79|78.39|80.6|78.2|0
1650375160000|2022-04-19 13:32:40|80.98|78.58|81.07|78.67|81.07|78.67|80.98|78.58|0
1650375170000|2022-04-19 13:32:50|80.98|78.58|81.64|79.24|81.64|79.24|80.98|78.58|0
1650375180000|2022-04-19 13:33:00|81.83|79.43|82.11|79.71|82.11|79.71|81.64|79.24|0
1650375190000|2022-04-19 13:33:10|82.21|79.81|82.4|80|82.59|80.19|82.21|79.81|0
1650375200000|2022-04-19 13:33:20|82.3|79.9|82.3|79.9|82.3|79.9|82.21|79.81|0
1650375210000|2022-04-19 13:33:30|82.21|79.81|82.68|80.28|82.68|80.28|82.11|79.71|0
1650375220000|2022-04-19 13:33:40|82.78|80.38|83.06|80.66|83.4|81|82.78|80.38|0
1650375230000|2022-04-19 13:33:50|83.26|80.86|83.26|80.86|83.35|80.95|83.26|80.86|0
1650375240000|2022-04-19 13:34:00|83.06|80.66|83.35|80.95|83.54|81.14|83.06|80.66|0
1650375250000|2022-04-19 13:34:10|83.93|81.53|84.12|81.72|84.22|81.82|83.74|81.34|0
1650375260000|2022-04-19 13:34:20|84.41|82.01|84.51|82.11|84.51|82.11|84.36|81.96|0
1650375270000|2022-04-19 13:34:30|84.6|82.2|84.6|82.2|84.7|82.3|84.51|82.11|0
1650375280000|2022-04-19 13:34:40|84.7|82.3|84.02|81.62|84.7|82.3|84.02|81.62|0
1650375290000|2022-04-19 13:34:50|83.83|81.43|84.02|81.62|84.02|81.62|83.83|81.43|0
1650375300000|2022-04-19 13:35:00|84.12|81.72|84.41|82.01|84.41|82.01|84.12|81.72|0
1650375310000|2022-04-19 13:35:10|84.12|81.72|83.78|81.38|84.12|81.72|83.64|81.24|0
1650375320000|2022-04-19 13:35:20|83.73|81.33|82.87|80.47|83.73|81.33|82.68|80.28|0
1650375330000|2022-04-19 13:35:30|82.92|80.52|83.06|80.66|83.06|80.66|82.73|80.33|0
1650375340000|2022-04-19 13:35:40|83.16|80.76|83.54|81.14|83.54|81.14|83.06|80.66|0
1650375350000|2022-04-19 13:35:50|83.73|81.33|83.64|81.24|83.83|81.43|83.64|81.24|0
1650375360000|2022-04-19 13:36:00|83.73|81.33|83.83|81.43|83.83|81.43|83.73|81.33|0
1650375370000|2022-04-19 13:36:10|83.73|81.33|84.02|81.62|84.02|81.62|83.73|81.33|0
1650375380000|2022-04-19 13:36:20|83.83|81.43|84.02|81.62|84.02|81.62|83.73|81.33|0
1650375390000|2022-04-19 13:36:30|83.83|81.43|84.12|81.72|84.12|81.72|83.73|81.33|0
1650375400000|2022-04-19 13:36:40|84.02|81.62|84.46|82.06|84.46|82.06|84.02|81.62|0
1650375410000|2022-04-19 13:36:50|84.6|82.2|84.41|82.01|84.7|82.3|84.31|81.91|0
1650375420000|2022-04-19 13:37:00|84.22|81.82|84.6|82.2|84.6|82.2|84.12|81.72|0
1650375430000|2022-04-19 13:37:10|84.8|82.4|84.31|81.91|84.8|82.4|84.26|81.86|0
1650375440000|2022-04-19 13:37:20|84.12|81.72|83.16|80.76|84.12|81.72|83.16|80.76|0
1650375450000|2022-04-19 13:37:30|83.35|80.95|83.83|81.43|83.83|81.43|83.35|80.95|0
1650375460000|2022-04-19 13:37:40|84.12|81.72|84.22|81.82|84.31|81.91|84.12|81.72|0
1650375470000|2022-04-19 13:37:50|84.31|81.91|84.51|82.11|84.51|82.11|84.31|81.91|0
1650375480000|2022-04-19 13:38:00|84.41|82.01|84.22|81.82|84.41|82.01|84.02|81.62|0
1650375490000|2022-04-19 13:38:10|84.41|82.01|84.22|81.82|84.41|82.01|84.22|81.82|0
1650375500000|2022-04-19 13:38:20|84.02|81.62|83.97|81.57|84.02|81.62|83.93|81.53|0
1650375510000|2022-04-19 13:38:30|83.73|81.33|83.39|80.99|83.73|81.33|83.39|80.99|0
1650375520000|2022-04-19 13:38:40|83.44|81.04|83.83|81.43|83.83|81.43|83.44|81.04|0
1650375530000|2022-04-19 13:38:50|83.68|81.28|83.44|81.04|83.73|81.33|83.44|81.04|0
1650375540000|2022-04-19 13:39:00|83.35|80.95|83.16|80.76|83.35|80.95|83.16|80.76|0
1650375550000|2022-04-19 13:39:10|82.87|80.47|83.06|80.66|83.06|80.66|82.87|80.47|0
1650375560000|2022-04-19 13:39:20|83.25|80.85|82.49|80.09|83.25|80.85|82.49|80.09|0
1650375570000|2022-04-19 13:39:30|82.39|79.99|81.92|79.52|82.39|79.99|81.92|79.52|0
1650375580000|2022-04-19 13:39:40|81.82|79.42|82.2|79.8|82.2|79.8|81.73|79.33|0
1650375590000|2022-04-19 13:39:50|81.92|79.52|81.73|79.33|81.92|79.52|81.63|79.23|0
1650375600000|2022-04-19 13:40:00|81.25|78.85|81.07|78.67|81.25|78.85|80.97|78.57|0
1650375610000|2022-04-19 13:40:10|81.02|78.62|81.16|78.76|81.16|78.76|81.02|78.62|0
1650375620000|2022-04-19 13:40:20|81.25|78.85|82.2|79.8|82.2|79.8|81.25|78.85|0
1650375630000|2022-04-19 13:40:30|82.11|79.71|82.2|79.8|82.2|79.8|81.82|79.42|0
1650375640000|2022-04-19 13:40:40|82.01|79.61|82.25|79.85|82.39|79.99|82.01|79.61|0
1650375650000|2022-04-19 13:40:50|82.3|79.9|82.77|80.37|82.77|80.37|82.3|79.9|0
1650375660000|2022-04-19 13:41:00|82.68|80.28|82.87|80.47|82.96|80.56|82.68|80.28|0
1650375670000|2022-04-19 13:41:10|82.77|80.37|83.15|80.75|83.15|80.75|82.77|80.37|0
1650375680000|2022-04-19 13:41:20|83.06|80.66|82.96|80.56|83.06|80.66|82.72|80.32|0
1650375690000|2022-04-19 13:41:30|82.77|80.37|82.68|80.28|82.77|80.37|82.39|79.99|0
1650375700000|2022-04-19 13:41:40|82.77|80.37|82.58|80.18|82.77|80.37|82.58|80.18|0
1650375710000|2022-04-19 13:41:50|82.91|80.51|82.96|80.56|83.06|80.66|82.91|80.51|0
1650375720000|2022-04-19 13:42:00|83.15|80.75|82.96|80.56|83.15|80.75|82.53|80.13|0
1650375730000|2022-04-19 13:42:10|83.06|80.66|83.68|81.28|83.68|81.28|82.96|80.56|0
1650375740000|2022-04-19 13:42:20|83.54|81.14|83.73|81.33|83.92|81.52|83.54|81.14|0
1650375750000|2022-04-19 13:42:30|83.54|81.14|83.63|81.23|83.73|81.33|83.35|80.95|0
1650375760000|2022-04-19 13:42:40|83.54|81.14|84.02|81.62|84.02|81.62|83.54|81.14|0
1650375770000|2022-04-19 13:42:50|83.73|81.33|84.5|82.1|84.5|82.1|83.73|81.33|0
1650375840000|2022-04-19 13:44:00|86.55|84.15|87.05|84.65|87.05|84.65|86.55|84.15|0
1650375850000|2022-04-19 13:44:10|87.09|84.69|87.44|85.04|87.44|85.04|87.09|84.69|0
1650375860000|2022-04-19 13:44:20|88.04|85.64|87.94|85.54|88.04|85.64|87.64|85.24|0
1650375870000|2022-04-19 13:44:30|88.04|85.64|88.14|85.74|88.34|85.94|88.04|85.64|0
1650375880000|2022-04-19 13:44:40|88.04|85.64|87.54|85.14|88.04|85.64|87.54|85.14|0
1650375890000|2022-04-19 13:44:50|87.34|84.94|87.14|84.74|87.34|84.94|87.14|84.74|0
1650375900000|2022-04-19 13:45:00|87.74|85.34|87.24|84.84|87.74|85.34|87.24|84.84|0
1650375910000|2022-04-19 13:45:10|87.34|84.94|87.44|85.04|87.54|85.14|87.34|84.94|0
1650375920000|2022-04-19 13:45:20|87.54|85.14|87.14|84.74|87.64|85.24|87.14|84.74|0
1650375930000|2022-04-19 13:45:30|86.75|84.35|86.45|84.05|87.04|84.64|86.45|84.05|0
1650375940000|2022-04-19 13:45:40|86.35|83.95|86.35|83.95|86.45|84.05|86.35|83.95|0
1650375950000|2022-04-19 13:45:50|86.26|83.86|86.35|83.95|86.45|84.05|86.26|83.86|0
1650375960000|2022-04-19 13:46:00|86.45|84.05|86.06|83.66|86.45|84.05|86.06|83.66|0
1650375970000|2022-04-19 13:46:10|86.45|84.05|86.75|84.35|86.85|84.45|86.45|84.05|0
1650375980000|2022-04-19 13:46:20|86.85|84.45|87.64|85.24|87.64|85.24|86.85|84.45|0
1650375990000|2022-04-19 13:46:30|87.74|85.34|87.54|85.14|87.74|85.34|87.34|84.94|0
1650376000000|2022-04-19 13:46:40|87.64|85.24|87.14|84.74|87.64|85.24|87.14|84.74|0
1650376010000|2022-04-19 13:46:50|87.34|84.94|87.04|84.64|87.34|84.94|87.04|84.64|0
1650376020000|2022-04-19 13:47:00|87.14|84.74|87.34|84.94|87.34|84.94|87.04|84.64|0
1650376030000|2022-04-19 13:47:10|87.44|85.04|87.84|85.44|87.84|85.44|87.44|85.04|0
1650376040000|2022-04-19 13:47:20|87.54|85.14|88.13|85.73|88.13|85.73|87.44|85.04|0
1650376050000|2022-04-19 13:47:30|88.23|85.83|89.24|86.84|89.24|86.84|88.23|85.83|0
1650376060000|2022-04-19 13:47:40|89.13|86.73|89.03|86.63|89.13|86.73|88.93|86.53|0
1650376070000|2022-04-19 13:47:50|88.83|86.43|89.13|86.73|89.24|86.84|88.83|86.43|0
1650376080000|2022-04-19 13:48:00|89.24|86.84|89.23|86.83|89.34|86.94|88.98|86.58|0
1650376090000|2022-04-19 13:48:10|89.13|86.73|88.83|86.43|89.13|86.73|88.83|86.43|0
1650376100000|2022-04-19 13:48:20|88.93|86.53|88.13|85.73|88.93|86.53|88.13|85.73|0
1650376110000|2022-04-19 13:48:30|88.03|85.63|87.74|85.34|88.03|85.63|87.74|85.34|0
1650376120000|2022-04-19 13:48:40|87.84|85.44|87.74|85.34|87.84|85.44|87.64|85.24|0
1650376130000|2022-04-19 13:48:50|87.64|85.24|87.34|84.94|87.64|85.24|87.34|84.94|0
1650376140000|2022-04-19 13:49:00|87.54|85.14|87.58|85.18|87.58|85.18|87.14|84.74|0
1650376150000|2022-04-19 13:49:10|87.74|85.34|86.83|84.43|90.55|88.15|86.83|84.43|0
1650376160000|2022-04-19 13:49:20|87.03|84.63|86.43|84.03|87.03|84.63|86.43|84.03|0
1650376170000|2022-04-19 13:49:30|86.53|84.13|86.13|83.73|86.53|84.13|86.04|83.64|0
1650376180000|2022-04-19 13:49:40|88.68|86.28|89.08|86.68|89.08|86.68|88.68|86.28|0
1650376190000|2022-04-19 13:49:50|88.98|86.58|88.68|86.28|89.08|86.68|88.68|86.28|0
1650376200000|2022-04-19 13:50:00|89.18|86.78|88.48|86.08|89.18|86.78|88.48|86.08|0
1650376210000|2022-04-19 13:50:10|88.38|85.98|88.38|85.98|88.48|86.08|88.33|85.93|0
1650376220000|2022-04-19 13:50:20|88.78|86.38|88.78|86.38|89.08|86.68|88.78|86.38|0
1650376230000|2022-04-19 13:50:30|89.08|86.68|88.98|86.58|89.08|86.68|88.98|86.58|0
1650376240000|2022-04-19 13:50:40|88.68|86.28|88.08|85.68|88.68|86.28|88.08|85.68|0
1650376250000|2022-04-19 13:50:50|88.18|85.78|88.08|85.68|88.18|85.78|88.08|85.68|0
1650376320000|2022-04-19 13:52:00|89.38|86.98|89.88|87.48|89.88|87.48|89.18|86.78|0
1650376330000|2022-04-19 13:52:10|89.98|87.58|92.11|89.71|92.31|89.91|89.98|87.58|0
1650376340000|2022-04-19 13:52:20|92.01|89.61|92.72|90.32|92.72|90.32|91.91|89.51|0
1650376350000|2022-04-19 13:52:30|92.83|90.43|92.21|89.81|92.83|90.43|92.21|89.81|0
1650376360000|2022-04-19 13:52:40|92.11|89.71|92.62|90.22|92.62|90.22|92.11|89.71|0
1650376370000|2022-04-19 13:52:50|92.93|90.53|91.91|89.51|92.93|90.53|91.91|89.51|0
1650376380000|2022-04-19 13:53:00|91.8|89.4|92.83|90.43|92.83|90.43|91.8|89.4|0
1650376390000|2022-04-19 13:53:10|92.62|90.22|92.62|90.22|92.72|90.32|92.62|90.22|0
1650376400000|2022-04-19 13:53:20|93.14|90.74|92.52|90.12|93.14|90.74|92.52|90.12|0
1650376410000|2022-04-19 13:53:30|93.03|90.63|93.24|90.84|93.24|90.84|93.03|90.63|0
1650376420000|2022-04-19 13:53:40|93.14|90.74|93.34|90.94|93.34|90.94|93.14|90.74|0
1650376430000|2022-04-19 13:53:50|93.65|91.25|93.44|91.04|93.65|91.25|93.44|91.04|0
1650376440000|2022-04-19 13:54:00|93.34|90.94|93.14|90.74|93.44|91.04|93.14|90.74|0
1650376450000|2022-04-19 13:54:10|93.03|90.63|92.93|90.53|93.03|90.63|92.83|90.43|0
1650376460000|2022-04-19 13:54:20|92.83|90.43|93.03|90.63|93.13|90.73|92.83|90.43|0
1650376470000|2022-04-19 13:54:30|92.93|90.53|93.13|90.73|93.13|90.73|92.93|90.53|0
1650376480000|2022-04-19 13:54:40|93.03|90.63|92.83|90.43|93.03|90.63|92.83|90.43|0
1650376490000|2022-04-19 13:54:50|93.03|90.63|93.34|90.94|93.34|90.94|93.03|90.63|0
1650376500000|2022-04-19 13:55:00|92.93|90.53|93.55|91.15|93.55|91.15|92.93|90.53|0
1650376510000|2022-04-19 13:55:10|93.44|91.04|93.03|90.63|93.44|91.04|93.03|90.63|0
1650376520000|2022-04-19 13:55:20|93.13|90.73|93.65|91.25|93.65|91.25|93.13|90.73|0
1650376530000|2022-04-19 13:55:30|93.55|91.15|93.86|91.46|93.86|91.46|93.55|91.15|0
1650376540000|2022-04-19 13:55:40|93.75|91.35|93.86|91.46|93.86|91.46|93.75|91.35|0
1650376550000|2022-04-19 13:55:50|93.96|91.56|94.17|91.77|94.17|91.77|93.86|91.46|0
1650376560000|2022-04-19 13:56:00|93.86|91.46|93.75|91.35|93.96|91.56|93.75|91.35|0
1650376570000|2022-04-19 13:56:10|94.06|91.66|93.75|91.35|94.06|91.66|93.75|91.35|0
1650376580000|2022-04-19 13:56:20|93.86|91.46|93.55|91.15|93.86|91.46|93.55|91.15|0
1650376590000|2022-04-19 13:56:30|93.75|91.35|93.86|91.46|93.86|91.46|93.65|91.25|0
1650376600000|2022-04-19 13:56:40|93.75|91.35|93.7|91.3|93.75|91.35|93.55|91.15|0
1650376610000|2022-04-19 13:56:50|93.75|91.35|93.55|91.15|93.75|91.35|93.44|91.04|0
1650376620000|2022-04-19 13:57:00|93.65|91.25|93.55|91.15|93.65|91.25|93.44|91.04|0
1650376630000|2022-04-19 13:57:10|93.44|91.04|93.86|91.46|93.86|91.46|93.44|91.04|0
1650376640000|2022-04-19 13:57:20|93.96|91.56|93.65|91.25|93.96|91.56|93.65|91.25|0
1650376650000|2022-04-19 13:57:30|93.75|91.35|93.55|91.15|93.75|91.35|93.55|91.15|0
1650376660000|2022-04-19 13:57:40|93.24|90.84|93.55|91.15|93.55|91.15|93.24|90.84|0
1650376670000|2022-04-19 13:57:50|93.65|91.25|93.96|91.56|93.96|91.56|93.65|91.25|0
1650376680000|2022-04-19 13:58:00|93.75|91.35|94.17|91.77|94.17|91.77|93.75|91.35|0
1650376690000|2022-04-19 13:58:10|94.06|91.66|94.48|92.08|94.48|92.08|94.06|91.66|0
1650376700000|2022-04-19 13:58:20|94.37|91.97|94.48|92.08|94.48|92.08|94.17|91.77|0
1650376710000|2022-04-19 13:58:30|94.69|92.29|94.89|92.49|94.89|92.49|94.58|92.18|0
1650376720000|2022-04-19 13:58:40|94.79|92.39|94.58|92.18|94.79|92.39|94.48|92.08|0
1650376730000|2022-04-19 13:58:50|94.48|92.08|94.37|91.97|94.58|92.18|94.37|91.97|0
1650376740000|2022-04-19 13:59:00|94.58|92.18|94.58|92.18|94.58|92.18|94.58|92.18|0
1650376750000|2022-04-19 13:59:10|95|92.6|94.58|92.18|95|92.6|94.48|92.08|0
1650376760000|2022-04-19 13:59:20|94.68|92.28|94.79|92.39|94.79|92.39|94.68|92.28|0
1650376770000|2022-04-19 13:59:30|95.42|93.02|95.83|93.43|95.83|93.43|95.42|93.02|0
1650376780000|2022-04-19 13:59:40|95.63|93.23|95.94|93.54|95.94|93.54|95.63|93.23|0
1650376790000|2022-04-19 13:59:50|95.83|93.43|95.94|93.54|95.94|93.54|95.83|93.43|0
1650376800000|2022-04-19 14:00:00|96.15|93.75|95.73|93.33|96.26|93.86|95.73|93.33|0
1650376810000|2022-04-19 14:00:10|95.94|93.54|95.83|93.43|95.94|93.54|95.62|93.22|0
1650376820000|2022-04-19 14:00:20|95.73|93.33|95.52|93.12|95.94|93.54|95.52|93.12|0
1650376830000|2022-04-19 14:00:30|95.31|92.91|95|92.6|95.31|92.91|94.89|92.49|0
1650376840000|2022-04-19 14:00:40|95.1|92.7|95.21|92.81|95.21|92.81|95.1|92.7|0
1650376850000|2022-04-19 14:00:50|95.41|93.01|95.31|92.91|95.52|93.12|95.31|92.91|0
1650376860000|2022-04-19 14:01:00|95.62|93.22|95.73|93.33|95.94|93.54|95.62|93.22|0
1650376870000|2022-04-19 14:01:10|95.52|93.12|95.67|93.27|95.73|93.33|95.52|93.12|0
1650376880000|2022-04-19 14:01:20|95.83|93.43|95.83|93.43|95.83|93.43|95.73|93.33|0
1650376890000|2022-04-19 14:01:30|95.73|93.33|95.62|93.22|95.73|93.33|95.52|93.12|0
1650376900000|2022-04-19 14:01:40|95.94|93.54|95.62|93.22|95.94|93.54|95.62|93.22|0
1650376910000|2022-04-19 14:01:50|95.41|93.01|95.31|92.91|95.41|93.01|95.2|92.8|0
1650376920000|2022-04-19 14:02:00|95.52|93.12|95.62|93.22|95.73|93.33|95.52|93.12|0
1650376930000|2022-04-19 14:02:10|95.83|93.43|96.04|93.64|96.04|93.64|95.83|93.43|0
1650376940000|2022-04-19 14:02:20|95.94|93.54|96.36|93.96|96.36|93.96|95.94|93.54|0
1650376950000|2022-04-19 14:02:30|96.46|94.06|96.78|94.38|96.78|94.38|96.46|94.06|0
1650376960000|2022-04-19 14:02:40|96.67|94.27|96.67|94.27|96.89|94.49|96.67|94.27|0
1650376970000|2022-04-19 14:02:50|96.46|94.06|96.46|94.06|96.57|94.17|96.46|94.06|0
1650376980000|2022-04-19 14:03:00|96.57|94.17|96.67|94.27|97.1|94.7|96.57|94.17|0
1650376990000|2022-04-19 14:03:10|96.78|94.38|96.89|94.49|96.99|94.59|96.78|94.38|0
1650377000000|2022-04-19 14:03:20|96.78|94.38|96.36|93.96|96.78|94.38|96.36|93.96|0
1650377010000|2022-04-19 14:03:30|96.57|94.17|96.36|93.96|96.57|94.17|96.36|93.96|0
1650377020000|2022-04-19 14:03:40|96.46|94.06|96.15|93.75|96.46|94.06|96.15|93.75|0
1650377030000|2022-04-19 14:03:50|96.04|93.64|96.04|93.64|96.15|93.75|95.94|93.54|0
1650377040000|2022-04-19 14:04:00|96.25|93.85|96.25|93.85|96.46|94.06|96.25|93.85|0
1650377050000|2022-04-19 14:04:10|96.36|93.96|96.46|94.06|96.46|94.06|96.36|93.96|0
1650377060000|2022-04-19 14:04:20|96.36|93.96|96.15|93.75|96.36|93.96|96.15|93.75|0
1650377070000|2022-04-19 14:04:30|95.94|93.54|96.04|93.64|96.25|93.85|95.94|93.54|0
1650377080000|2022-04-19 14:04:40|96.25|93.85|96.57|94.17|96.57|94.17|96.25|93.85|0
1650377090000|2022-04-19 14:04:50|96.36|93.96|96.46|94.06|96.46|94.06|96.36|93.96|0
1650377100000|2022-04-19 14:05:00|96.36|93.96|96.78|94.38|96.78|94.38|96.36|93.96|0
1650377110000|2022-04-19 14:05:10|96.57|94.17|96.36|93.96|96.67|94.27|96.36|93.96|0
1650377120000|2022-04-19 14:05:20|96.46|94.06|96.46|94.06|96.57|94.17|96.46|94.06|0
1650377130000|2022-04-19 14:05:30|96.67|94.27|96.78|94.38|96.88|94.48|96.67|94.27|0
1650377140000|2022-04-19 14:05:40|96.67|94.27|96.15|93.75|96.78|94.38|96.15|93.75|0
1650377150000|2022-04-19 14:05:50|96.04|93.64|96.46|94.06|96.46|94.06|96.04|93.64|0
1650377160000|2022-04-19 14:06:00|96.57|94.17|97.52|95.12|97.52|95.12|96.57|94.17|0
1650377170000|2022-04-19 14:06:10|97.41|95.01|96.99|94.59|97.41|95.01|96.99|94.59|0
1650377180000|2022-04-19 14:06:20|97.31|94.91|97.52|95.12|97.63|95.23|97.31|94.91|0
1650377190000|2022-04-19 14:06:30|97.31|94.91|96.88|94.48|97.31|94.91|96.88|94.48|0
1650377200000|2022-04-19 14:06:40|96.78|94.38|97.09|94.69|97.09|94.69|96.78|94.38|0
1650377210000|2022-04-19 14:06:50|96.88|94.48|96.99|94.59|96.99|94.59|96.88|94.48|0
1650377220000|2022-04-19 14:07:00|96.88|94.48|97.2|94.8|97.2|94.8|96.78|94.38|0
1650377230000|2022-04-19 14:07:10|97.62|95.22|97.25|94.85|97.62|95.22|97.25|94.85|0
1650377240000|2022-04-19 14:07:20|97.41|95.01|97.31|94.91|97.41|95.01|97.2|94.8|0
1650377250000|2022-04-19 14:07:30|97.52|95.12|97.62|95.22|97.84|95.44|97.52|95.12|0
1650377260000|2022-04-19 14:07:40|97.52|95.12|97.2|94.8|97.52|95.12|97.2|94.8|0
1650377270000|2022-04-19 14:07:50|97.14|94.74|97.31|94.91|97.31|94.91|97.14|94.74|0
1650377280000|2022-04-19 14:08:00|97.41|95.01|97.2|94.8|97.41|95.01|97.2|94.8|0
1650377290000|2022-04-19 14:08:10|97.41|95.01|96.88|94.48|97.41|95.01|96.88|94.48|0
1650377300000|2022-04-19 14:08:20|96.99|94.59|97.39|94.99|100.18|97.78|96.99|94.59|0
1650377310000|2022-04-19 14:08:30|97.6|95.2|97.39|94.99|97.6|95.2|97.28|94.88|0
1650377320000|2022-04-19 14:08:40|97.6|95.2|97.49|95.09|97.6|95.2|97.39|94.99|0
1650377330000|2022-04-19 14:08:50|97.39|94.99|97.6|95.2|97.71|95.31|97.39|94.99|0
1650377340000|2022-04-19 14:09:00|97.92|95.52|97.65|95.25|97.92|95.52|97.28|94.88|0
1650377350000|2022-04-19 14:09:10|97.6|95.2|97.49|95.09|97.6|95.2|97.49|95.09|0
1650377360000|2022-04-19 14:09:20|97.39|94.99|97.18|94.78|97.39|94.99|97.18|94.78|0
1650377370000|2022-04-19 14:09:30|97.28|94.88|97.28|94.88|97.39|94.99|97.28|94.88|0
1650377380000|2022-04-19 14:09:40|97.49|95.09|97.71|95.31|97.71|95.31|97.49|95.09|0
1650377390000|2022-04-19 14:09:50|97.81|95.41|98.03|95.63|98.13|95.73|97.81|95.41|0
1650377400000|2022-04-19 14:10:00|98.24|95.84|98.03|95.63|98.45|96.05|98.03|95.63|0
1650377410000|2022-04-19 14:10:10|98.13|95.73|98.56|96.16|98.56|96.16|98.13|95.73|0
1650377420000|2022-04-19 14:10:20|98.77|96.37|98.67|96.27|98.77|96.37|98.67|96.27|0
1650377430000|2022-04-19 14:10:30|98.77|96.37|99.2|96.8|99.2|96.8|98.77|96.37|0
1650377440000|2022-04-19 14:10:40|98.88|96.48|98.82|96.42|99.09|96.69|98.77|96.37|0
1650377450000|2022-04-19 14:10:50|98.99|96.59|98.99|96.59|99.09|96.69|98.99|96.59|0
1650377460000|2022-04-19 14:11:00|98.88|96.48|99.52|97.12|99.52|97.12|98.88|96.48|0
1650377470000|2022-04-19 14:11:10|99.74|97.34|99.85|97.45|99.85|97.45|99.63|97.23|0
1650377480000|2022-04-19 14:11:20|100.06|97.66|100.06|97.66|100.17|97.77|100.06|97.66|0
1650377490000|2022-04-19 14:11:30|99.95|97.55|100.06|97.66|100.06|97.66|99.95|97.55|0
1650377500000|2022-04-19 14:11:40|100.17|97.77|100.93|98.53|100.93|98.53|100.17|97.77|0
1650377510000|2022-04-19 14:11:50|100.82|98.42|100.93|98.53|100.93|98.53|100.82|98.42|0
1650377520000|2022-04-19 14:12:00|101.04|98.64|101.04|98.64|101.14|98.74|100.93|98.53|0
1650377530000|2022-04-19 14:12:10|100.93|98.53|102.05|99.65|102.37|99.97|100.93|98.53|0
1650377540000|2022-04-19 14:12:20|101.83|99.43|101.4|99|101.83|99.43|101.4|99|0
1650377550000|2022-04-19 14:12:30|101.29|98.89|101.07|98.67|101.29|98.89|101.07|98.67|0
1650377560000|2022-04-19 14:12:40|101.29|98.89|101.29|98.89|101.4|99|101.29|98.89|0
1650377570000|2022-04-19 14:12:50|101.4|99|101.61|99.21|101.61|99.21|101.4|99|0
1650377580000|2022-04-19 14:13:00|101.29|98.89|101.4|99|101.5|99.1|101.29|98.89|0
1650377590000|2022-04-19 14:13:10|101.29|98.89|101.5|99.1|101.5|99.1|101.29|98.89|0
1650377600000|2022-04-19 14:13:20|101.29|98.89|101.18|98.78|101.4|99|101.07|98.67|0
1650377610000|2022-04-19 14:13:30|101.07|98.67|101.29|98.89|101.29|98.89|101.07|98.67|0
1650377620000|2022-04-19 14:13:40|101.45|99.05|101.39|98.99|101.45|99.05|101.29|98.89|0
1650377630000|2022-04-19 14:13:50|101.29|98.89|101.39|98.99|101.39|98.99|101.29|98.89|0
1650377640000|2022-04-19 14:14:00|101.29|98.89|101.29|98.89|101.29|98.89|101.29|98.89|0
1650377650000|2022-04-19 14:14:10|101.18|98.78|101.07|98.67|101.39|98.99|101.07|98.67|0
1650377660000|2022-04-19 14:14:20|101.29|98.89|101.18|98.78|101.29|98.89|101.07|98.67|0
1650377670000|2022-04-19 14:14:30|101.07|98.67|101.39|98.99|101.39|98.99|101.07|98.67|0
1650377680000|2022-04-19 14:14:40|101.18|98.78|100.96|98.56|101.18|98.78|100.96|98.56|0
1650377690000|2022-04-19 14:14:50|100.85|98.45|100.75|98.35|100.85|98.45|100.64|98.24|0
1650377700000|2022-04-19 14:15:00|100.64|98.24|100.58|98.18|100.64|98.24|100.42|98.02|0
1650377710000|2022-04-19 14:15:10|100.42|98.02|100.1|97.7|100.42|98.02|99.78|97.38|0
1650377720000|2022-04-19 14:15:20|99.99|97.59|99.89|97.49|100.1|97.7|99.89|97.49|0
1650377730000|2022-04-19 14:15:30|99.99|97.59|99.78|97.38|100.1|97.7|99.78|97.38|0
1650377740000|2022-04-19 14:15:40|99.99|97.59|99.46|97.06|99.99|97.59|99.46|97.06|0
1650377750000|2022-04-19 14:15:50|99.03|96.63|98.93|96.53|99.14|96.74|98.93|96.53|0
1650377760000|2022-04-19 14:16:00|99.03|96.63|99.03|96.63|99.03|96.63|98.93|96.53|0
1650377770000|2022-04-19 14:16:10|98.82|96.42|98.61|96.21|99.03|96.63|98.61|96.21|0
1650377780000|2022-04-19 14:16:20|99.14|96.74|99.46|97.06|99.46|97.06|99.14|96.74|0
1650377790000|2022-04-19 14:16:30|99.99|97.59|100.1|97.7|100.32|97.92|99.99|97.59|0
1650377800000|2022-04-19 14:16:40|99.99|97.59|100.1|97.7|100.21|97.81|99.99|97.59|0
1650377810000|2022-04-19 14:16:50|100.21|97.81|100.21|97.81|100.42|98.02|100.21|97.81|0
1650377820000|2022-04-19 14:17:00|100.42|98.02|100.31|97.91|100.42|98.02|99.99|97.59|0
1650377830000|2022-04-19 14:17:10|100.64|98.24|101.01|98.61|101.01|98.61|100.64|98.24|0
1650377840000|2022-04-19 14:17:20|100.96|98.56|101.18|98.78|101.18|98.78|100.96|98.56|0
1650377850000|2022-04-19 14:17:30|100.96|98.56|101.18|98.78|101.28|98.88|100.96|98.56|0
1650377860000|2022-04-19 14:17:40|100.96|98.56|101.07|98.67|101.07|98.67|100.96|98.56|0
1650377870000|2022-04-19 14:17:50|101.18|98.78|101.07|98.67|101.18|98.78|101.07|98.67|0
1650377880000|2022-04-19 14:18:00|100.96|98.56|101.18|98.78|101.18|98.78|100.96|98.56|0
1650377890000|2022-04-19 14:18:10|101.39|98.99|101.07|98.67|101.39|98.99|101.07|98.67|0
1650377900000|2022-04-19 14:18:20|100.96|98.56|100.74|98.34|100.96|98.56|100.64|98.24|0
1650377910000|2022-04-19 14:18:30|100.64|98.24|100.74|98.34|100.74|98.34|100.64|98.24|0
1650377920000|2022-04-19 14:18:40|100.85|98.45|100.42|98.02|100.85|98.45|100.42|98.02|0
1650377930000|2022-04-19 14:18:50|100.53|98.13|100.31|97.91|100.53|98.13|100.31|97.91|0
1650377940000|2022-04-19 14:19:00|100.42|98.02|100.64|98.24|100.64|98.24|100.21|97.81|0
1650377950000|2022-04-19 14:19:10|100.69|98.29|100.42|98.02|100.69|98.29|100.42|98.02|0
1650377960000|2022-04-19 14:19:20|100.31|97.91|100.53|98.13|100.53|98.13|100.31|97.91|0
1650377970000|2022-04-19 14:19:30|100.42|98.02|100.42|98.02|100.53|98.13|100.31|97.91|0
1650377980000|2022-04-19 14:19:40|100.53|98.13|100.21|97.81|100.53|98.13|100.21|97.81|0
1650377990000|2022-04-19 14:19:50|100.15|97.75|100.1|97.7|100.21|97.81|100.1|97.7|0
1650378000000|2022-04-19 14:20:00|100.21|97.81|100.1|97.7|100.21|97.81|99.88|97.48|0
1650378010000|2022-04-19 14:20:10|99.99|97.59|99.56|97.16|99.99|97.59|99.56|97.16|0
1650378020000|2022-04-19 14:20:20|99.67|97.27|99.56|97.16|99.67|97.27|99.56|97.16|0
1650378030000|2022-04-19 14:20:30|99.67|97.27|99.99|97.59|99.99|97.59|99.56|97.16|0
1650378040000|2022-04-19 14:20:40|99.78|97.38|99.99|97.59|99.99|97.59|99.78|97.38|0
1650378050000|2022-04-19 14:20:50|99.88|97.48|99.88|97.48|99.88|97.48|99.78|97.38|0
1650378060000|2022-04-19 14:21:00|100.42|98.02|100.42|98.02|100.42|98.02|100.31|97.91|0
1650378070000|2022-04-19 14:21:10|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1650378080000|2022-04-19 14:21:20|100.26|97.86|100.2|97.8|100.31|97.91|100.2|97.8|0
1650378090000|2022-04-19 14:21:30|100.42|98.02|100.2|97.8|100.53|98.13|100.2|97.8|0
1650378100000|2022-04-19 14:21:40|100.15|97.75|100.31|97.91|100.31|97.91|100.15|97.75|0
1650378110000|2022-04-19 14:21:50|100.2|97.8|100.2|97.8|100.2|97.8|100.2|97.8|0
1650378120000|2022-04-19 14:22:00|100.31|97.91|100.1|97.7|100.42|98.02|100.1|97.7|0
1650378130000|2022-04-19 14:22:10|100.2|97.8|100.42|98.02|100.42|98.02|100.2|97.8|0
1650378140000|2022-04-19 14:22:20|100.63|98.23|100.53|98.13|100.63|98.23|100.42|98.02|0
1650378150000|2022-04-19 14:22:30|100.63|98.23|100.31|97.91|100.63|98.23|100.31|97.91|0
1650378160000|2022-04-19 14:22:40|100.2|97.8|100.25|97.85|100.31|97.91|100.2|97.8|0
1650378170000|2022-04-19 14:22:50|100.31|97.91|100.53|98.13|100.58|98.18|100.31|97.91|0
1650378180000|2022-04-19 14:23:00|100.63|98.23|100.42|98.02|100.63|98.23|100.42|98.02|0
1650378190000|2022-04-19 14:23:10|100.63|98.23|100.63|98.23|100.63|98.23|100.53|98.13|0
1650378200000|2022-04-19 14:23:20|100.79|98.39|100.74|98.34|100.85|98.45|100.74|98.34|0
1650378210000|2022-04-19 14:23:30|100.85|98.45|101.06|98.66|101.06|98.66|100.85|98.45|0
1650378220000|2022-04-19 14:23:40|101.5|99.1|101.6|99.2|101.6|99.2|101.39|98.99|0
1650378230000|2022-04-19 14:23:50|101.39|98.99|101.28|98.88|101.39|98.99|101.06|98.66|0
1650378240000|2022-04-19 14:24:00|101.5|99.1|101.93|99.53|101.93|99.53|101.5|99.1|0
1650378250000|2022-04-19 14:24:10|101.71|99.31|101.93|99.53|101.93|99.53|101.71|99.31|0
1650378260000|2022-04-19 14:24:20|101.6|99.2|101.39|98.99|101.6|99.2|101.39|98.99|0
1650378270000|2022-04-19 14:24:30|101.28|98.88|101.28|98.88|101.28|98.88|101.17|98.77|0
1650378280000|2022-04-19 14:24:40|101.49|99.09|101.71|99.31|101.93|99.53|101.49|99.09|0
1650378290000|2022-04-19 14:24:50|101.93|99.53|101.71|99.31|101.93|99.53|101.71|99.31|0
1650378300000|2022-04-19 14:25:00|101.82|99.42|101.71|99.31|101.82|99.42|101.71|99.31|0
1650378310000|2022-04-19 14:25:10|101.82|99.42|101.82|99.42|101.82|99.42|101.71|99.31|0
1650378320000|2022-04-19 14:25:20|102.04|99.64|101.71|99.31|102.04|99.64|101.65|99.25|0
1650378330000|2022-04-19 14:25:30|101.6|99.2|102.36|99.96|102.36|99.96|101.6|99.2|0
1650378340000|2022-04-19 14:25:40|102.25|99.85|102.25|99.85|102.25|99.85|102.25|99.85|0
1650378350000|2022-04-19 14:25:50|102.14|99.74|102.04|99.64|102.14|99.74|101.93|99.53|0
1650378360000|2022-04-19 14:26:00|102.14|99.74|102.14|99.74|102.14|99.74|102.14|99.74|0
1650378370000|2022-04-19 14:26:10|102.09|99.69|102.04|99.64|102.14|99.74|102.04|99.64|0
1650378380000|2022-04-19 14:26:20|101.93|99.53|101.82|99.42|101.93|99.53|101.82|99.42|0
1650378390000|2022-04-19 14:26:30|101.93|99.53|102.04|99.64|102.25|99.85|101.93|99.53|0
1650378400000|2022-04-19 14:26:40|102.14|99.74|102.14|99.74|102.14|99.74|102.04|99.64|0
1650378410000|2022-04-19 14:26:50|102.04|99.64|102.04|99.64|102.04|99.64|101.93|99.53|0
1650378420000|2022-04-19 14:27:00|102.25|99.85|102.8|100.4|102.8|100.4|102.25|99.85|0
1650378430000|2022-04-19 14:27:10|102.58|100.18|103.34|100.94|103.34|100.94|102.58|100.18|0
1650378440000|2022-04-19 14:27:20|103.45|101.05|103.56|101.16|103.67|101.27|103.45|101.05|0
1650378450000|2022-04-19 14:27:30|103.72|101.32|103.56|101.16|103.72|101.32|103.45|101.05|0
1650378460000|2022-04-19 14:27:40|103.34|100.94|102.8|100.4|103.34|100.94|102.8|100.4|0
1650378470000|2022-04-19 14:27:50|102.58|100.18|102.47|100.07|102.8|100.4|102.47|100.07|0
1650378480000|2022-04-19 14:28:00|102.36|99.96|102.14|99.74|102.36|99.96|102.14|99.74|0
1650378490000|2022-04-19 14:28:10|102.03|99.63|102.14|99.74|102.25|99.85|102.03|99.63|0
1650378500000|2022-04-19 14:28:20|102.25|99.85|102.25|99.85|102.25|99.85|102.09|99.69|0
1650378510000|2022-04-19 14:28:30|101.77|99.37|101.55|99.15|101.77|99.37|101.55|99.15|0
1650378520000|2022-04-19 14:28:40|101.66|99.26|102.09|99.69|102.09|99.69|101.66|99.26|0
1650378530000|2022-04-19 14:28:50|101.98|99.58|101.98|99.58|102.2|99.8|101.98|99.58|0
1650378540000|2022-04-19 14:29:00|101.88|99.48|101.77|99.37|101.98|99.58|101.77|99.37|0
1650378550000|2022-04-19 14:29:10|101.88|99.48|101.88|99.48|101.88|99.48|101.88|99.48|0
1650378560000|2022-04-19 14:29:20|101.93|99.53|101.77|99.37|102.09|99.69|101.77|99.37|0
1650378570000|2022-04-19 14:29:30|101.98|99.58|101.88|99.48|101.98|99.58|101.88|99.48|0
1650378580000|2022-04-19 14:29:40|101.77|99.37|101.77|99.37|101.88|99.48|101.77|99.37|0
1650378590000|2022-04-19 14:29:50|101.88|99.48|102.2|99.8|102.2|99.8|101.88|99.48|0
1650378600000|2022-04-19 14:30:00|102.64|100.24|102.2|99.8|102.64|100.24|102.2|99.8|0
1650378610000|2022-04-19 14:30:10|102.31|99.91|102.75|100.35|102.75|100.35|102.31|99.91|0
1650378620000|2022-04-19 14:30:20|102.86|100.46|102.64|100.24|102.86|100.46|102.64|100.24|0
1650378630000|2022-04-19 14:30:30|102.53|100.13|102.75|100.35|102.75|100.35|102.53|100.13|0
1650378640000|2022-04-19 14:30:40|102.64|100.24|102.53|100.13|102.75|100.35|102.53|100.13|0
1650378650000|2022-04-19 14:30:50|102.42|100.02|102.31|99.91|102.64|100.24|102.31|99.91|0
1650378660000|2022-04-19 14:31:00|102.42|100.02|102.25|99.85|102.42|100.02|102.25|99.85|0
1650378670000|2022-04-19 14:31:10|102.53|100.13|102.53|100.13|102.64|100.24|102.53|100.13|0
1650378680000|2022-04-19 14:31:20|102.64|100.24|102.75|100.35|102.86|100.46|102.64|100.24|0
1650378690000|2022-04-19 14:31:30|102.64|100.24|102.75|100.35|102.86|100.46|102.64|100.24|0
1650378700000|2022-04-19 14:31:40|102.53|100.13|102.58|100.18|102.64|100.24|102.53|100.13|0
1650378710000|2022-04-19 14:31:50|102.64|100.24|102.53|100.13|102.75|100.35|102.53|100.13|0
1650378720000|2022-04-19 14:32:00|102.64|100.24|102.97|100.57|102.97|100.57|102.64|100.24|0
1650378730000|2022-04-19 14:32:10|103.08|100.68|102.97|100.57|103.08|100.68|102.86|100.46|0
1650378740000|2022-04-19 14:32:20|103.4|101|103.62|101.22|103.73|101.33|103.4|101|0
1650378750000|2022-04-19 14:32:30|103.51|101.11|102.97|100.57|103.51|101.11|102.97|100.57|0
1650378760000|2022-04-19 14:32:40|102.86|100.46|102.75|100.35|102.86|100.46|102.75|100.35|0
1650378770000|2022-04-19 14:32:50|102.86|100.46|103.29|100.89|103.29|100.89|102.86|100.46|0
1650378780000|2022-04-19 14:33:00|103.4|101|103.4|101|103.62|101.22|103.4|101|0
1650378790000|2022-04-19 14:33:10|103.18|100.78|103.29|100.89|103.29|100.89|103.18|100.78|0
1650378800000|2022-04-19 14:33:20|103.4|101|103.51|101.11|103.51|101.11|103.29|100.89|0
1650378810000|2022-04-19 14:33:30|103.4|101|103.18|100.78|103.4|101|103.07|100.67|0
1650378820000|2022-04-19 14:33:40|103.07|100.67|103.02|100.62|103.07|100.67|103.02|100.62|0
1650378830000|2022-04-19 14:33:50|102.96|100.56|103.18|100.78|103.18|100.78|102.96|100.56|0
1650378840000|2022-04-19 14:34:00|103.07|100.67|102.85|100.45|103.07|100.67|102.85|100.45|0
1650378860000|2022-04-19 14:34:20|102.74|100.34|102.85|100.45|102.96|100.56|102.74|100.34|0
1650378870000|2022-04-19 14:34:30|102.96|100.56|102.74|100.34|102.96|100.56|102.74|100.34|0
1650378880000|2022-04-19 14:34:40|102.64|100.24|102.64|100.24|102.74|100.34|102.64|100.24|0
1650378890000|2022-04-19 14:34:50|102.74|100.34|102.85|100.45|103.07|100.67|102.74|100.34|0
1650378900000|2022-04-19 14:35:00|102.91|100.51|102.96|100.56|102.96|100.56|102.74|100.34|0
1650378910000|2022-04-19 14:35:10|102.85|100.45|102.85|100.45|102.85|100.45|102.74|100.34|0
1650378920000|2022-04-19 14:35:20|102.74|100.34|102.85|100.45|102.85|100.45|102.74|100.34|0
1650378930000|2022-04-19 14:35:30|102.74|100.34|102.42|100.02|102.74|100.34|102.42|100.02|0
1650378940000|2022-04-19 14:35:40|102.31|99.91|102.31|99.91|102.42|100.02|102.31|99.91|0
1650378950000|2022-04-19 14:35:50|102.25|99.85|102.2|99.8|102.42|100.02|102.2|99.8|0
1650378960000|2022-04-19 14:36:00|101.87|99.47|101.76|99.36|101.98|99.58|101.76|99.36|0
1650378970000|2022-04-19 14:36:10|101.87|99.47|101.87|99.47|101.87|99.47|101.65|99.25|0
1650378980000|2022-04-19 14:36:20|101.54|99.14|101.65|99.25|101.76|99.36|101.54|99.14|0
1650378990000|2022-04-19 14:36:30|101.44|99.04|101.65|99.25|101.65|99.25|101.44|99.04|0
1650379000000|2022-04-19 14:36:40|101.54|99.14|101.76|99.36|101.76|99.36|101.54|99.14|0
1650379010000|2022-04-19 14:36:50|101.65|99.25|101.33|98.93|101.65|99.25|101.33|98.93|0
1650379020000|2022-04-19 14:37:00|101.98|99.58|101.76|99.36|101.98|99.58|101.76|99.36|0
1650379030000|2022-04-19 14:37:10|101.65|99.25|101.87|99.47|101.87|99.47|101.65|99.25|0
1650379040000|2022-04-19 14:37:20|101.76|99.36|101.76|99.36|101.76|99.36|101.76|99.36|0
1650379050000|2022-04-19 14:37:30|101.87|99.47|101.81|99.41|101.87|99.47|101.81|99.41|0
1650379060000|2022-04-19 14:37:40|101.98|99.58|101.7|99.3|101.98|99.58|101.7|99.3|0
1650379070000|2022-04-19 14:37:50|101.76|99.36|101.87|99.47|101.87|99.47|101.76|99.36|0
1650379080000|2022-04-19 14:38:00|102.09|99.69|102.09|99.69|102.09|99.69|101.98|99.58|0
1650379090000|2022-04-19 14:38:10|102.3|99.9|102.63|100.23|102.74|100.34|102.3|99.9|0
1650379100000|2022-04-19 14:38:20|102.74|100.34|102.85|100.45|102.85|100.45|102.63|100.23|0
1650379110000|2022-04-19 14:38:30|102.74|100.34|102.58|100.18|102.74|100.34|102.52|100.12|0
1650379120000|2022-04-19 14:38:40|102.41|100.01|102.96|100.56|102.96|100.56|102.41|100.01|0
1650379130000|2022-04-19 14:38:50|103.07|100.67|103.29|100.89|103.29|100.89|103.07|100.67|0
1650379140000|2022-04-19 14:39:00|103.4|101|103.4|101|103.4|101|103.4|101|0
1650379150000|2022-04-19 14:39:10|103.51|101.11|103.62|101.22|103.62|101.22|103.51|101.11|0
1650379160000|2022-04-19 14:39:20|103.73|101.33|103.73|101.33|103.73|101.33|103.73|101.33|0
1650379170000|2022-04-19 14:39:30|103.51|101.11|103.4|101|103.51|101.11|103.4|101|0
1650379180000|2022-04-19 14:39:40|103.51|101.11|103.73|101.33|103.73|101.33|103.51|101.11|0
1650379190000|2022-04-19 14:39:50|103.51|101.11|103.62|101.22|103.73|101.33|103.51|101.11|0
1650379200000|2022-04-19 14:40:00|103.56|101.16|103.29|100.89|103.62|101.22|103.29|100.89|0
1650379210000|2022-04-19 14:40:10|103.18|100.78|103.4|101|103.4|101|103.18|100.78|0
1650379220000|2022-04-19 14:40:20|103.29|100.89|103.51|101.11|103.51|101.11|103.29|100.89|0
1650379230000|2022-04-19 14:40:30|103.4|101|103.51|101.11|103.51|101.11|103.4|101|0
1650379240000|2022-04-19 14:40:40|103.73|101.33|104.28|101.88|104.28|101.88|103.73|101.33|0
1650379250000|2022-04-19 14:40:50|104.5|102.1|104.28|101.88|104.5|102.1|104.17|101.77|0
1650379260000|2022-04-19 14:41:00|104.39|101.99|104.72|102.32|104.72|102.32|104.39|101.99|0
1650379270000|2022-04-19 14:41:10|104.61|102.21|104.61|102.21|104.72|102.32|104.61|102.21|0
1650379280000|2022-04-19 14:41:20|104.5|102.1|104.61|102.21|104.83|102.43|104.5|102.1|0
1650379290000|2022-04-19 14:41:30|104.72|102.32|104.83|102.43|104.83|102.43|104.72|102.32|0
1650379300000|2022-04-19 14:41:40|104.94|102.54|105.05|102.65|105.05|102.65|104.94|102.54|0
1650379310000|2022-04-19 14:41:50|104.83|102.43|105.05|102.65|105.05|102.65|104.72|102.32|0
1650379320000|2022-04-19 14:42:00|105.17|102.77|105.22|102.82|105.28|102.88|105.17|102.77|0
1650379330000|2022-04-19 14:42:10|105.39|102.99|105.39|102.99|105.5|103.1|105.39|102.99|0
1650379340000|2022-04-19 14:42:20|105.28|102.88|105.39|102.99|105.39|102.99|105.28|102.88|0
1650379350000|2022-04-19 14:42:30|105.5|103.1|105.39|102.99|105.5|103.1|105.28|102.88|0
1650379360000|2022-04-19 14:42:40|105.05|102.65|105.16|102.76|105.28|102.88|105.05|102.65|0
1650379370000|2022-04-19 14:42:50|104.83|102.43|105.05|102.65|105.16|102.76|104.83|102.43|0
1650379380000|2022-04-19 14:43:00|105.11|102.71|104.94|102.54|105.11|102.71|104.94|102.54|0
1650379390000|2022-04-19 14:43:10|104.83|102.43|104.94|102.54|104.94|102.54|104.83|102.43|0
1650379400000|2022-04-19 14:43:20|105.16|102.76|104.83|102.43|105.16|102.76|104.83|102.43|0
1650379410000|2022-04-19 14:43:30|105.16|102.76|105.16|102.76|105.28|102.88|105.16|102.76|0
1650379420000|2022-04-19 14:43:40|105.22|102.82|105.39|102.99|105.39|102.99|105.22|102.82|0
1650379430000|2022-04-19 14:43:50|105.5|103.1|105.5|103.1|105.61|103.21|105.39|102.99|0
1650379440000|2022-04-19 14:44:00|105.39|102.99|105.5|103.1|105.5|103.1|105.39|102.99|0
1650379450000|2022-04-19 14:44:10|105.39|102.99|105.16|102.76|105.39|102.99|105.16|102.76|0
1650379460000|2022-04-19 14:44:20|105.05|102.65|105.16|102.76|105.27|102.87|105.05|102.65|0
1650379470000|2022-04-19 14:44:30|105.27|102.87|105.27|102.87|105.39|102.99|105.27|102.87|0
1650379480000|2022-04-19 14:44:40|105.16|102.76|105.05|102.65|105.16|102.76|105.05|102.65|0
1650379490000|2022-04-19 14:44:50|104.94|102.54|104.88|102.48|104.94|102.54|104.83|102.43|0
1650379500000|2022-04-19 14:45:00|105.05|102.65|104.94|102.54|105.16|102.76|104.94|102.54|0
1650379510000|2022-04-19 14:45:10|105.16|102.76|105.5|103.1|105.5|103.1|105.16|102.76|0
1650379520000|2022-04-19 14:45:20|105.39|102.99|105.5|103.1|105.5|103.1|105.39|102.99|0
1650379530000|2022-04-19 14:45:30|105.39|102.99|105.5|103.1|105.5|103.1|105.39|102.99|0
1650379540000|2022-04-19 14:45:40|105.61|103.21|105.61|103.21|105.61|103.21|105.5|103.1|0
1650379550000|2022-04-19 14:45:50|105.5|103.1|105.5|103.1|105.5|103.1|105.5|103.1|0
1650379560000|2022-04-19 14:46:00|105.38|102.98|105.61|103.21|105.61|103.21|105.38|102.98|0
1650379570000|2022-04-19 14:46:10|105.72|103.32|105.5|103.1|105.72|103.32|105.5|103.1|0
1650379580000|2022-04-19 14:46:20|105.38|102.98|105.38|102.98|105.38|102.98|105.27|102.87|0
1650379590000|2022-04-19 14:46:30|105.61|103.21|106.5|104.1|106.5|104.1|105.61|103.21|0
1650379600000|2022-04-19 14:46:40|106.61|104.21|106.5|104.1|106.84|104.44|106.5|104.1|0
1650379610000|2022-04-19 14:46:50|106.39|103.99|107.06|104.66|107.06|104.66|106.39|103.99|0
1650379620000|2022-04-19 14:47:00|106.95|104.55|106.84|104.44|106.95|104.55|106.72|104.32|0
1650379630000|2022-04-19 14:47:10|106.72|104.32|106.84|104.44|106.84|104.44|106.61|104.21|0
1650379640000|2022-04-19 14:47:20|106.72|104.32|106.39|103.99|106.72|104.32|106.39|103.99|0
1650379650000|2022-04-19 14:47:30|106.61|104.21|106.84|104.44|106.84|104.44|106.61|104.21|0
1650379660000|2022-04-19 14:47:40|106.95|104.55|107.29|104.89|107.29|104.89|106.95|104.55|0
1650379670000|2022-04-19 14:47:50|107.17|104.77|107.06|104.66|107.29|104.89|107.06|104.66|0
1650379680000|2022-04-19 14:48:00|106.95|104.55|106.95|104.55|106.95|104.55|106.84|104.44|0
1650379690000|2022-04-19 14:48:10|107.06|104.66|106.95|104.55|107.06|104.66|106.95|104.55|0
1650379700000|2022-04-19 14:48:20|107.06|104.66|106.95|104.55|107.06|104.66|106.95|104.55|0
1650379710000|2022-04-19 14:48:30|106.84|104.44|106.84|104.44|106.84|104.44|106.72|104.32|0
1650379720000|2022-04-19 14:48:40|106.95|104.55|106.84|104.44|106.95|104.55|106.84|104.44|0
1650379730000|2022-04-19 14:48:50|106.72|104.32|106.72|104.32|106.72|104.32|106.61|104.21|0
1650379740000|2022-04-19 14:49:00|106.61|104.21|106.95|104.55|106.95|104.55|106.61|104.21|0
1650379750000|2022-04-19 14:49:10|107.06|104.66|107.17|104.77|107.17|104.77|107.06|104.66|0
1650379760000|2022-04-19 14:49:20|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1650379770000|2022-04-19 14:49:30|107.17|104.77|107.06|104.66|107.17|104.77|107.06|104.66|0
1650379780000|2022-04-19 14:49:40|106.95|104.55|106.72|104.32|107.17|104.77|106.72|104.32|0
1650379790000|2022-04-19 14:49:50|106.61|104.21|106.39|103.99|106.61|104.21|106.39|103.99|0
1650379800000|2022-04-19 14:50:00|106.27|103.87|106.5|104.1|106.61|104.21|106.27|103.87|0
1650379810000|2022-04-19 14:50:10|106.27|103.87|106.05|103.65|106.27|103.87|106.05|103.65|0
1650379820000|2022-04-19 14:50:20|105.94|103.54|105.94|103.54|105.94|103.54|105.94|103.54|0
1650379830000|2022-04-19 14:50:30|106.05|103.65|106.16|103.76|106.16|103.76|105.94|103.54|0
1650379840000|2022-04-19 14:50:40|105.83|103.43|105.94|103.54|105.94|103.54|105.72|103.32|0
1650379850000|2022-04-19 14:50:50|105.83|103.43|105.72|103.32|105.94|103.54|105.72|103.32|0
1650379860000|2022-04-19 14:51:00|106.05|103.65|106.05|103.65|106.05|103.65|105.94|103.54|0
1650379870000|2022-04-19 14:51:10|105.94|103.54|105.6|103.2|105.94|103.54|105.6|103.2|0
1650379880000|2022-04-19 14:51:20|105.94|103.54|105.83|103.43|105.94|103.54|105.83|103.43|0
1650379890000|2022-04-19 14:51:30|105.71|103.31|105.6|103.2|105.71|103.31|105.6|103.2|0
1650379900000|2022-04-19 14:51:40|105.38|102.98|105.38|102.98|105.38|102.98|105.38|102.98|0
1650379910000|2022-04-19 14:51:50|105.27|102.87|105.27|102.87|105.38|102.98|105.27|102.87|0
1650379920000|2022-04-19 14:52:00|105.38|102.98|105.49|103.09|105.49|103.09|105.38|102.98|0
1650379930000|2022-04-19 14:52:10|105.71|103.31|105.49|103.09|105.71|103.31|105.49|103.09|0
1650379940000|2022-04-19 14:52:20|105.38|102.98|105.16|102.76|105.49|103.09|105.16|102.76|0
1650379950000|2022-04-19 14:52:30|105.27|102.87|105.16|102.76|105.27|102.87|105.05|102.65|0
1650379960000|2022-04-19 14:52:40|105.05|102.65|105.16|102.76|105.27|102.87|105.05|102.65|0
1650379970000|2022-04-19 14:52:50|105.05|102.65|105.05|102.65|105.16|102.76|105.05|102.65|0
1650379980000|2022-04-19 14:53:00|104.93|102.53|104.93|102.53|104.93|102.53|104.93|102.53|0
1650379990000|2022-04-19 14:53:10|105.16|102.76|104.99|102.59|105.16|102.76|104.93|102.53|0
1650380000000|2022-04-19 14:53:20|105.05|102.65|104.6|102.2|105.05|102.65|104.6|102.2|0
1650380010000|2022-04-19 14:53:30|104.49|102.09|104.38|101.98|104.49|102.09|104.38|101.98|0
1650380020000|2022-04-19 14:53:40|104.49|102.09|104.6|102.2|104.6|102.2|104.38|101.98|0
1650380030000|2022-04-19 14:53:50|104.49|102.09|104.38|101.98|104.49|102.09|104.38|101.98|0
1650380040000|2022-04-19 14:54:00|104.6|102.2|104.27|101.87|104.6|102.2|104.27|101.87|0
1650380050000|2022-04-19 14:54:10|104.38|101.98|104.27|101.87|104.38|101.98|104.27|101.87|0
1650380060000|2022-04-19 14:54:20|104.38|101.98|104.49|102.09|104.49|102.09|104.38|101.98|0
1650380070000|2022-04-19 14:54:30|104.54|102.14|104.27|101.87|104.6|102.2|104.27|101.87|0
1650380080000|2022-04-19 14:54:40|104.16|101.76|104.16|101.76|104.16|101.76|104.16|101.76|0
1650380090000|2022-04-19 14:54:50|104.05|101.65|103.83|101.43|104.05|101.65|103.83|101.43|0
1650380100000|2022-04-19 14:55:00|103.94|101.54|103.94|101.54|103.94|101.54|103.83|101.43|0
1650380110000|2022-04-19 14:55:10|103.72|101.32|103.72|101.32|103.72|101.32|103.5|101.1|0
1650380120000|2022-04-19 14:55:20|103.88|101.48|104.27|101.87|104.27|101.87|103.88|101.48|0
1650380130000|2022-04-19 14:55:30|104.16|101.76|104.27|101.87|104.27|101.87|104.16|101.76|0
1650380140000|2022-04-19 14:55:40|104.16|101.76|104.27|101.87|104.27|101.87|104.16|101.76|0
1650380150000|2022-04-19 14:55:50|104.38|101.98|104.49|102.09|104.6|102.2|104.38|101.98|0
1650380160000|2022-04-19 14:56:00|104.6|102.2|104.38|101.98|104.6|102.2|104.38|101.98|0
1650380170000|2022-04-19 14:56:10|104.27|101.87|104.16|101.76|104.49|102.09|104.16|101.76|0
1650380180000|2022-04-19 14:56:20|103.94|101.54|104.05|101.65|104.16|101.76|103.94|101.54|0
1650380190000|2022-04-19 14:56:30|104.16|101.76|103.94|101.54|104.16|101.76|103.94|101.54|0
1650380200000|2022-04-19 14:56:40|104.16|101.76|104.27|101.87|104.27|101.87|104.16|101.76|0
1650380210000|2022-04-19 14:56:50|104.16|101.76|104.16|101.76|104.16|101.76|104.05|101.65|0
1650380220000|2022-04-19 14:57:00|104.21|101.81|104.38|101.98|104.38|101.98|104.21|101.81|0
1650380230000|2022-04-19 14:57:10|104.49|102.09|104.49|102.09|104.6|102.2|104.49|102.09|0
1650380240000|2022-04-19 14:57:20|104.93|102.53|105.15|102.75|105.15|102.75|104.93|102.53|0
1650380250000|2022-04-19 14:57:30|105.38|102.98|105.26|102.86|105.38|102.98|105.26|102.86|0
1650380260000|2022-04-19 14:57:40|105.15|102.75|104.82|102.42|105.15|102.75|104.82|102.42|0
1650380270000|2022-04-19 14:57:50|104.93|102.53|105.15|102.75|105.15|102.75|104.82|102.42|0
1650380280000|2022-04-19 14:58:00|105.32|102.92|105.6|103.2|105.6|103.2|105.32|102.92|0
1650380290000|2022-04-19 14:58:10|105.71|103.31|105.26|102.86|105.71|103.31|105.26|102.86|0
1650380300000|2022-04-19 14:58:20|105.49|103.09|104.93|102.53|105.49|103.09|104.93|102.53|0
1650380310000|2022-04-19 14:58:30|105.04|102.64|105.15|102.75|105.15|102.75|104.93|102.53|0
1650380320000|2022-04-19 14:58:40|105.04|102.64|105.04|102.64|105.04|102.64|105.04|102.64|0
1650380330000|2022-04-19 14:58:50|105.15|102.75|104.82|102.42|105.15|102.75|104.82|102.42|0
1650380340000|2022-04-19 14:59:00|104.71|102.31|104.6|102.2|104.71|102.31|104.6|102.2|0
1650380350000|2022-04-19 14:59:10|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1650380360000|2022-04-19 14:59:20|104.49|102.09|104.49|102.09|104.49|102.09|104.38|101.98|0
1650380370000|2022-04-19 14:59:30|104.38|101.98|104.27|101.87|104.38|101.98|104.27|101.87|0
1650380380000|2022-04-19 14:59:40|104.38|101.98|104.32|101.92|104.38|101.98|104.32|101.92|0
1650380390000|2022-04-19 14:59:50|104.27|101.87|104.38|101.98|104.38|101.98|104.27|101.87|0
1650380400000|2022-04-19 15:00:00|104.15|101.75|104.04|101.64|104.15|101.75|104.04|101.64|0
1650380410000|2022-04-19 15:00:10|104.15|101.75|104.18|101.78|104.18|101.78|103.71|101.31|0
1650380420000|2022-04-19 15:00:20|104.29|101.89|104.18|101.78|104.29|101.89|104.18|101.78|0
1650380430000|2022-04-19 15:00:30|103.63|101.23|102.01|99.61|103.63|101.23|102.01|99.61|0
1650380440000|2022-04-19 15:00:40|101.79|99.39|101.9|99.5|102.01|99.61|101.79|99.39|0
1650380450000|2022-04-19 15:00:50|102.01|99.61|102.12|99.72|102.12|99.72|102.01|99.61|0
1650380460000|2022-04-19 15:01:00|102.23|99.83|102.23|99.83|102.34|99.94|102.23|99.83|0
1650380470000|2022-04-19 15:01:10|102.12|99.72|102.01|99.61|102.12|99.72|101.9|99.5|0
1650380480000|2022-04-19 15:01:20|102.12|99.72|102.34|99.94|102.34|99.94|101.9|99.5|0
1650380490000|2022-04-19 15:01:30|102.45|100.05|102.34|99.94|102.45|100.05|102.34|99.94|0
1650380510000|2022-04-19 15:01:50|102.45|100.05|102.45|100.05|102.45|100.05|102.34|99.94|0
1650380520000|2022-04-19 15:02:00|102.23|99.83|102.34|99.94|102.34|99.94|102.23|99.83|0
1650380530000|2022-04-19 15:02:10|102.23|99.83|102.39|99.99|102.39|99.99|102.23|99.83|0
1650380540000|2022-04-19 15:02:20|102.45|100.05|103.1|100.7|103.1|100.7|102.45|100.05|0
1650380550000|2022-04-19 15:02:30|102.99|100.59|102.88|100.48|102.99|100.59|102.88|100.48|0
1650380560000|2022-04-19 15:02:40|102.77|100.37|102.66|100.26|102.77|100.37|102.66|100.26|0
1650380570000|2022-04-19 15:02:50|102.77|100.37|102.88|100.48|102.88|100.48|102.77|100.37|0
1650380580000|2022-04-19 15:03:00|102.77|100.37|102.77|100.37|102.88|100.48|102.77|100.37|0
1650380590000|2022-04-19 15:03:10|103.32|100.92|103.43|101.03|103.43|101.03|103.32|100.92|0
1650380600000|2022-04-19 15:03:20|103.32|100.92|103.54|101.14|103.54|101.14|103.32|100.92|0
1650380610000|2022-04-19 15:03:30|103.66|101.26|103.77|101.37|103.77|101.37|103.66|101.26|0
1650380620000|2022-04-19 15:03:40|103.54|101.14|103.32|100.92|103.54|101.14|103.32|100.92|0
1650380630000|2022-04-19 15:03:50|103.21|100.81|103.21|100.81|103.21|100.81|103.21|100.81|0
1650380640000|2022-04-19 15:04:00|103.32|100.92|103.54|101.14|103.54|101.14|103.32|100.92|0
1650380650000|2022-04-19 15:04:10|103.43|101.03|103.43|101.03|103.54|101.14|103.32|100.92|0
1650380660000|2022-04-19 15:04:20|103.65|101.25|103.65|101.25|103.65|101.25|103.65|101.25|0
1650380670000|2022-04-19 15:04:30|103.54|101.14|103.65|101.25|103.65|101.25|103.54|101.14|0
1650380680000|2022-04-19 15:04:40|103.54|101.14|103.88|101.48|103.88|101.48|103.54|101.14|0
1650380690000|2022-04-19 15:04:50|103.76|101.36|103.88|101.48|103.99|101.59|103.76|101.36|0
1650380700000|2022-04-19 15:05:00|103.99|101.59|103.88|101.48|103.99|101.59|103.76|101.36|0
1650380710000|2022-04-19 15:05:10|103.99|101.59|103.65|101.25|103.99|101.59|103.65|101.25|0
1650380720000|2022-04-19 15:05:20|103.54|101.14|103.65|101.25|103.76|101.36|103.54|101.14|0
1650380730000|2022-04-19 15:05:30|103.76|101.36|103.65|101.25|103.76|101.36|103.54|101.14|0
1650380740000|2022-04-19 15:05:40|103.76|101.36|103.54|101.14|103.76|101.36|103.54|101.14|0
1650380750000|2022-04-19 15:05:50|103.65|101.25|103.65|101.25|103.76|101.36|103.65|101.25|0
1650380760000|2022-04-19 15:06:00|103.87|101.47|103.87|101.47|104.1|101.7|103.87|101.47|0
1650380770000|2022-04-19 15:06:10|103.99|101.59|104.21|101.81|104.21|101.81|103.93|101.53|0
1650380780000|2022-04-19 15:06:20|104.32|101.92|104.32|101.92|104.32|101.92|104.21|101.81|0
1650380790000|2022-04-19 15:06:30|104.43|102.03|104.65|102.25|104.65|102.25|104.43|102.03|0
1650380810000|2022-04-19 15:06:50|104.76|102.36|104.54|102.14|104.76|102.36|104.54|102.14|0
1650380820000|2022-04-19 15:07:00|104.65|102.25|105.1|102.7|105.1|102.7|104.65|102.25|0
1650380830000|2022-04-19 15:07:10|105.21|102.81|105.1|102.7|105.21|102.81|105.1|102.7|0
1650380840000|2022-04-19 15:07:20|105.21|102.81|105.21|102.81|105.21|102.81|105.1|102.7|0
1650380850000|2022-04-19 15:07:30|104.98|102.58|104.98|102.58|104.98|102.58|104.87|102.47|0
1650380860000|2022-04-19 15:07:40|105.1|102.7|105.43|103.03|105.43|103.03|105.1|102.7|0
1650380870000|2022-04-19 15:07:50|105.32|102.92|105.21|102.81|105.32|102.92|105.21|102.81|0
1650380880000|2022-04-19 15:08:00|105.32|102.92|105.32|102.92|105.32|102.92|105.21|102.81|0
1650380890000|2022-04-19 15:08:10|105.43|103.03|105.43|103.03|105.54|103.14|105.43|103.03|0
1650380900000|2022-04-19 15:08:20|105.32|102.92|105.43|103.03|105.54|103.14|105.32|102.92|0
1650380910000|2022-04-19 15:08:30|105.32|102.92|105.21|102.81|105.32|102.92|105.09|102.69|0
1650380920000|2022-04-19 15:08:40|105.32|102.92|105.21|102.81|105.32|102.92|105.21|102.81|0
1650380930000|2022-04-19 15:08:50|105.32|102.92|105.54|103.14|105.54|103.14|105.32|102.92|0
1650380940000|2022-04-19 15:09:00|105.43|103.03|105.32|102.92|105.43|103.03|105.32|102.92|0
1650380950000|2022-04-19 15:09:10|105.21|102.81|105.21|102.81|105.32|102.92|105.21|102.81|0
1650380960000|2022-04-19 15:09:20|105.09|102.69|104.87|102.47|105.09|102.69|104.87|102.47|0
1650380970000|2022-04-19 15:09:30|104.76|102.36|104.32|101.92|104.76|102.36|104.32|101.92|0
1650380980000|2022-04-19 15:09:40|104.2|101.8|104.32|101.92|104.43|102.03|104.2|101.8|0
1650380990000|2022-04-19 15:09:50|104.43|102.03|104.54|102.14|104.65|102.25|104.43|102.03|0
1650381000000|2022-04-19 15:10:00|104.65|102.25|104.76|102.36|104.76|102.36|104.43|102.03|0
1650381010000|2022-04-19 15:10:10|104.87|102.47|104.87|102.47|104.87|102.47|104.76|102.36|0
1650381020000|2022-04-19 15:10:20|104.76|102.36|104.43|102.03|104.76|102.36|104.43|102.03|0
1650381030000|2022-04-19 15:10:30|104.31|101.91|104.31|101.91|104.31|101.91|104.31|101.91|0
1650381040000|2022-04-19 15:10:40|104.43|102.03|104.43|102.03|104.43|102.03|104.31|101.91|0
1650381060000|2022-04-19 15:11:00|104.2|101.8|104.43|102.03|104.43|102.03|104.09|101.69|0
1650381070000|2022-04-19 15:11:10|104.54|102.14|104.09|101.69|104.54|102.14|104.09|101.69|0
1650381080000|2022-04-19 15:11:20|104.31|101.91|104.2|101.8|104.31|101.91|104.2|101.8|0
1650381090000|2022-04-19 15:11:30|104.09|101.69|104.09|101.69|104.2|101.8|104.09|101.69|0
1650381100000|2022-04-19 15:11:40|104.2|101.8|104.54|102.14|104.54|102.14|104.2|101.8|0
1650381110000|2022-04-19 15:11:50|104.42|102.02|104.31|101.91|104.42|102.02|104.31|101.91|0
1650381120000|2022-04-19 15:12:00|104.2|101.8|103.98|101.58|104.2|101.8|103.98|101.58|0
1650381130000|2022-04-19 15:12:10|104.09|101.69|103.98|101.58|104.09|101.69|103.87|101.47|0
1650381140000|2022-04-19 15:12:20|104.09|101.69|104.31|101.91|104.31|101.91|104.09|101.69|0
1650381150000|2022-04-19 15:12:30|104.2|101.8|104.03|101.63|104.2|101.8|103.98|101.58|0
1650381160000|2022-04-19 15:12:40|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1650381170000|2022-04-19 15:12:50|104.2|101.8|104.09|101.69|104.31|101.91|104.09|101.69|0
1650381180000|2022-04-19 15:13:00|104.2|101.8|104.42|102.02|104.42|102.02|104.2|101.8|0
1650381190000|2022-04-19 15:13:10|104.53|102.13|104.87|102.47|104.98|102.58|104.53|102.13|0
1650381200000|2022-04-19 15:13:20|104.76|102.36|104.76|102.36|104.87|102.47|104.76|102.36|0
1650381210000|2022-04-19 15:13:30|104.53|102.13|104.65|102.25|104.76|102.36|104.53|102.13|0
1650381220000|2022-04-19 15:13:40|104.76|102.36|104.65|102.25|104.76|102.36|104.53|102.13|0
1650381230000|2022-04-19 15:13:50|104.87|102.47|104.87|102.47|104.92|102.52|104.87|102.47|0
1650381240000|2022-04-19 15:14:00|104.65|102.25|104.65|102.25|104.65|102.25|104.65|102.25|0
1650381250000|2022-04-19 15:14:10|104.53|102.13|104.53|102.13|104.53|102.13|104.42|102.02|0
1650381260000|2022-04-19 15:14:20|104.48|102.08|104.64|102.24|104.64|102.24|104.42|102.02|0
1650381270000|2022-04-19 15:14:30|104.53|102.13|104.42|102.02|104.53|102.13|104.42|102.02|0
1650381280000|2022-04-19 15:14:40|104.53|102.13|104.42|102.02|104.64|102.24|104.42|102.02|0
1650381290000|2022-04-19 15:14:50|104.31|101.91|104.2|101.8|104.31|101.91|104.2|101.8|0
1650381300000|2022-04-19 15:15:00|104.31|101.91|104.53|102.13|104.53|102.13|104.31|101.91|0
1650381310000|2022-04-19 15:15:10|104.2|101.8|104.42|102.02|104.42|102.02|104.2|101.8|0
1650381320000|2022-04-19 15:15:20|104.53|102.13|104.87|102.47|104.87|102.47|104.53|102.13|0
1650381330000|2022-04-19 15:15:30|104.98|102.58|105.09|102.69|105.09|102.69|104.98|102.58|0
1650381340000|2022-04-19 15:15:40|105.2|102.8|105.65|103.25|105.65|103.25|105.2|102.8|0
1650381350000|2022-04-19 15:15:50|106.1|103.7|106.32|103.92|106.32|103.92|106.1|103.7|0
1650381360000|2022-04-19 15:16:00|106.43|104.03|106.66|104.26|106.77|104.37|106.43|104.03|0
1650381370000|2022-04-19 15:16:10|106.43|104.03|106.32|103.92|106.66|104.26|106.32|103.92|0
1650381380000|2022-04-19 15:16:20|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1650381390000|2022-04-19 15:16:30|106.32|103.92|106.21|103.81|106.32|103.92|106.21|103.81|0
1650381400000|2022-04-19 15:16:40|105.87|103.47|105.54|103.14|105.87|103.47|105.54|103.14|0
1650381410000|2022-04-19 15:16:50|105.31|102.91|105.2|102.8|105.42|103.02|105.2|102.8|0
1650381420000|2022-04-19 15:17:00|104.98|102.58|104.64|102.24|104.98|102.58|104.64|102.24|0
1650381430000|2022-04-19 15:17:10|104.53|102.13|104.42|102.02|104.53|102.13|104.42|102.02|0
1650381440000|2022-04-19 15:17:20|104.53|102.13|104.75|102.35|104.75|102.35|104.53|102.13|0
1650381450000|2022-04-19 15:17:30|104.64|102.24|104.53|102.13|104.75|102.35|104.53|102.13|0
1650381460000|2022-04-19 15:17:40|104.75|102.35|104.53|102.13|104.75|102.35|104.53|102.13|0
1650381470000|2022-04-19 15:17:50|104.64|102.24|104.64|102.24|104.64|102.24|104.53|102.13|0
1650381480000|2022-04-19 15:18:00|104.53|102.13|104.42|102.02|104.58|102.18|104.42|102.02|0
1650381490000|2022-04-19 15:18:10|104.31|101.91|104.42|102.02|104.42|102.02|104.31|101.91|0
1650381500000|2022-04-19 15:18:20|104.31|101.91|104.47|102.07|104.53|102.13|104.31|101.91|0
1650381510000|2022-04-19 15:18:30|104.53|102.13|104.2|101.8|104.53|102.13|104.2|101.8|0
1650381520000|2022-04-19 15:18:40|104.31|101.91|104.53|102.13|104.53|102.13|104.31|101.91|0
1650381530000|2022-04-19 15:18:50|104.42|102.02|104.42|102.02|104.42|102.02|104.31|101.91|0
1650381540000|2022-04-19 15:19:00|104.36|101.96|104.53|102.13|104.53|102.13|104.36|101.96|0
1650381550000|2022-04-19 15:19:10|104.2|101.8|104.2|101.8|104.2|101.8|104.2|101.8|0
1650381560000|2022-04-19 15:19:20|104.09|101.69|103.86|101.46|104.09|101.69|103.86|101.46|0
1650381570000|2022-04-19 15:19:30|103.98|101.58|103.98|101.58|104.09|101.69|103.98|101.58|0
1650381580000|2022-04-19 15:19:40|103.75|101.35|103.97|101.57|103.97|101.57|103.75|101.35|0
1650381590000|2022-04-19 15:19:50|103.86|101.46|104.09|101.69|104.09|101.69|103.86|101.46|0
1650381600000|2022-04-19 15:20:00|104.2|101.8|103.86|101.46|104.2|101.8|103.86|101.46|0
1650381610000|2022-04-19 15:20:10|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1650381620000|2022-04-19 15:20:20|103.53|101.13|103.53|101.13|103.53|101.13|103.42|101.02|0
1650381630000|2022-04-19 15:20:30|103.42|101.02|103.86|101.46|103.86|101.46|103.42|101.02|0
1650381640000|2022-04-19 15:20:40|103.97|101.57|103.97|101.57|103.97|101.57|103.97|101.57|0
1650381660000|2022-04-19 15:21:00|103.86|101.46|103.75|101.35|103.86|101.46|103.75|101.35|0
1650381670000|2022-04-19 15:21:10|103.7|101.3|103.64|101.24|103.75|101.35|103.64|101.24|0
1650381680000|2022-04-19 15:21:20|103.86|101.46|103.75|101.35|103.86|101.46|103.75|101.35|0
1650381690000|2022-04-19 15:21:30|103.86|101.46|104.2|101.8|104.2|101.8|103.86|101.46|0
1650381700000|2022-04-19 15:21:40|104.53|102.13|104.64|102.24|104.64|102.24|104.53|102.13|0
1650381720000|2022-04-19 15:22:00|104.75|102.35|104.86|102.46|104.86|102.46|104.64|102.24|0
1650381730000|2022-04-19 15:22:10|105.08|102.68|105.2|102.8|105.53|103.13|105.08|102.68|0
1650381740000|2022-04-19 15:22:20|105.42|103.02|105.42|103.02|105.53|103.13|105.31|102.91|0
1650381750000|2022-04-19 15:22:30|105.31|102.91|105.2|102.8|105.42|103.02|105.08|102.68|0
1650381760000|2022-04-19 15:22:40|105.08|102.68|104.86|102.46|105.2|102.8|104.86|102.46|0
1650381770000|2022-04-19 15:22:50|104.75|102.35|104.97|102.57|104.97|102.57|104.75|102.35|0
1650381780000|2022-04-19 15:23:00|105.31|102.91|105.31|102.91|105.42|103.02|105.31|102.91|0
1650381790000|2022-04-19 15:23:10|105.36|102.96|105.53|103.13|105.53|103.13|105.36|102.96|0
1650381800000|2022-04-19 15:23:20|105.64|103.24|105.42|103.02|105.64|103.24|105.31|102.91|0
1650381810000|2022-04-19 15:23:30|105.53|103.13|105.75|103.35|105.87|103.47|105.53|103.13|0
1650381820000|2022-04-19 15:23:40|105.87|103.47|105.75|103.35|105.87|103.47|105.75|103.35|0
1650381830000|2022-04-19 15:23:50|105.87|103.47|105.87|103.47|105.87|103.47|105.87|103.47|0
1650381840000|2022-04-19 15:24:00|106.09|103.69|106.31|103.91|106.31|103.91|106.09|103.69|0
1650381850000|2022-04-19 15:24:10|106.43|104.03|106.54|104.14|106.65|104.25|106.43|104.03|0
1650381860000|2022-04-19 15:24:20|106.65|104.25|106.76|104.36|106.76|104.36|106.65|104.25|0
1650381870000|2022-04-19 15:24:30|106.65|104.25|106.54|104.14|106.65|104.25|106.54|104.14|0
1650381880000|2022-04-19 15:24:40|106.43|104.03|106.54|104.14|106.54|104.14|106.43|104.03|0
1650381890000|2022-04-19 15:24:50|106.65|104.25|106.65|104.25|106.76|104.36|106.65|104.25|0
1650381900000|2022-04-19 15:25:00|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1650381910000|2022-04-19 15:25:10|106.54|104.14|106.43|104.03|106.54|104.14|106.43|104.03|0
1650381920000|2022-04-19 15:25:20|106.31|103.91|106.2|103.8|106.31|103.91|106.09|103.69|0
1650381930000|2022-04-19 15:25:30|106.31|103.91|106.09|103.69|106.31|103.91|106.09|103.69|0
1650381940000|2022-04-19 15:25:40|106.2|103.8|106.31|103.91|106.31|103.91|106.09|103.69|0
1650381950000|2022-04-19 15:25:50|106.43|104.03|105.86|103.46|106.43|104.03|105.86|103.46|0
1650381960000|2022-04-19 15:26:00|105.98|103.58|105.98|103.58|105.98|103.58|105.98|103.58|0
1650381970000|2022-04-19 15:26:10|105.86|103.46|105.75|103.35|105.86|103.46|105.75|103.35|0
1650381980000|2022-04-19 15:26:20|105.64|103.24|105.64|103.24|105.75|103.35|105.64|103.24|0
1650381990000|2022-04-19 15:26:30|105.42|103.02|105.42|103.02|105.42|103.02|105.3|102.9|0
1650382000000|2022-04-19 15:26:40|105.53|103.13|105.3|102.9|105.53|103.13|105.3|102.9|0
1650382010000|2022-04-19 15:26:50|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1650382020000|2022-04-19 15:27:00|105.3|102.9|105.3|102.9|105.42|103.02|105.3|102.9|0
1650382030000|2022-04-19 15:27:10|105.19|102.79|105.08|102.68|105.19|102.79|105.08|102.68|0
1650382040000|2022-04-19 15:27:20|104.97|102.57|105.19|102.79|105.19|102.79|104.97|102.57|0
1650382050000|2022-04-19 15:27:30|105.3|102.9|105.42|103.02|105.42|103.02|105.3|102.9|0
1650382060000|2022-04-19 15:27:40|105.53|103.13|105.3|102.9|105.53|103.13|105.19|102.79|0
1650382070000|2022-04-19 15:27:50|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1650382080000|2022-04-19 15:28:00|105.08|102.68|106.4|104|106.4|104|105.08|102.68|0
1650382090000|2022-04-19 15:28:10|106.29|103.89|106.18|103.78|106.29|103.89|106.18|103.78|0
1650382100000|2022-04-19 15:28:20|106.29|103.89|104.17|101.77|106.29|103.89|104.17|101.77|0
1650382110000|2022-04-19 15:28:30|104.06|101.66|104.28|101.88|104.28|101.88|104.06|101.66|0
1650382120000|2022-04-19 15:28:40|104.17|101.77|104.17|101.77|104.17|101.77|103.95|101.55|0
1650382130000|2022-04-19 15:28:50|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1650382140000|2022-04-19 15:29:00|104.5|102.1|104.73|102.33|104.73|102.33|104.39|101.99|0
1650382150000|2022-04-19 15:29:10|104.84|102.44|104.84|102.44|104.95|102.55|104.84|102.44|0
1650382160000|2022-04-19 15:29:20|104.62|102.22|104.5|102.1|104.73|102.33|104.5|102.1|0
1650382170000|2022-04-19 15:29:30|104.62|102.22|104.95|102.55|104.95|102.55|104.62|102.22|0
1650382180000|2022-04-19 15:29:40|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1650382190000|2022-04-19 15:29:50|104.95|102.55|104.95|102.55|104.95|102.55|104.84|102.44|0
1650382200000|2022-04-19 15:30:00|105.17|102.77|104.84|102.44|105.17|102.77|104.73|102.33|0
1650382210000|2022-04-19 15:30:10|105.06|102.66|105.4|103|105.51|103.11|105.06|102.66|0
1650382220000|2022-04-19 15:30:20|105.17|102.77|104.5|102.1|105.17|102.77|104.5|102.1|0
1650382230000|2022-04-19 15:30:30|104.73|102.33|104.95|102.55|104.95|102.55|104.73|102.33|0
1650382240000|2022-04-19 15:30:40|104.84|102.44|104.73|102.33|104.84|102.44|104.73|102.33|0
1650382250000|2022-04-19 15:30:50|104.56|102.16|104.39|101.99|104.56|102.16|104.39|101.99|0
1650382260000|2022-04-19 15:31:00|104.28|101.88|104.5|102.1|104.5|102.1|104.28|101.88|0
1650382270000|2022-04-19 15:31:10|104.39|101.99|104.73|102.33|104.73|102.33|104.39|101.99|0
1650382280000|2022-04-19 15:31:20|104.84|102.44|104.73|102.33|104.84|102.44|104.73|102.33|0
1650382290000|2022-04-19 15:31:30|104.84|102.44|104.61|102.21|104.84|102.44|104.61|102.21|0
1650382300000|2022-04-19 15:31:40|104.73|102.33|104.73|102.33|104.84|102.44|104.61|102.21|0
1650382310000|2022-04-19 15:31:50|104.89|102.49|104.67|102.27|104.89|102.49|104.61|102.21|0
1650382320000|2022-04-19 15:32:00|104.5|102.1|104.17|101.77|104.5|102.1|104.17|101.77|0
1650382330000|2022-04-19 15:32:10|103.94|101.54|103.94|101.54|103.94|101.54|103.83|101.43|0
1650382340000|2022-04-19 15:32:20|103.83|101.43|103.72|101.32|103.83|101.43|103.72|101.32|0
1650382350000|2022-04-19 15:32:30|103.83|101.43|103.94|101.54|103.94|101.54|103.83|101.43|0
1650382360000|2022-04-19 15:32:40|103.83|101.43|104.17|101.77|104.17|101.77|103.83|101.43|0
1650382370000|2022-04-19 15:32:50|103.83|101.43|103.83|101.43|103.83|101.43|103.83|101.43|0
1650382380000|2022-04-19 15:33:00|103.72|101.32|103.55|101.15|103.72|101.32|103.55|101.15|0
1650382390000|2022-04-19 15:33:10|103.5|101.1|103.5|101.1|103.61|101.21|103.5|101.1|0
1650382400000|2022-04-19 15:33:20|103.39|100.99|103.55|101.15|103.55|101.15|103.39|100.99|0
1650382410000|2022-04-19 15:33:30|103.61|101.21|103.5|101.1|103.61|101.21|103.39|100.99|0
1650382420000|2022-04-19 15:33:40|103.39|100.99|103.33|100.93|103.39|100.99|103.28|100.88|0
1650382430000|2022-04-19 15:33:50|103.16|100.76|103.16|100.76|103.16|100.76|103.05|100.65|0
1650382440000|2022-04-19 15:34:00|103.28|100.88|103.16|100.76|103.5|101.1|103.16|100.76|0
1650382450000|2022-04-19 15:34:10|103.05|100.65|102.83|100.43|103.05|100.65|102.83|100.43|0
1650382460000|2022-04-19 15:34:20|102.94|100.54|103.16|100.76|103.16|100.76|102.94|100.54|0
1650382470000|2022-04-19 15:34:30|103.39|100.99|103.16|100.76|103.39|100.99|103.05|100.65|0
1650382480000|2022-04-19 15:34:40|103.22|100.82|103.27|100.87|103.39|100.99|103.22|100.82|0
1650382490000|2022-04-19 15:34:50|103.39|100.99|103.39|100.99|103.39|100.99|103.16|100.76|0
1650382500000|2022-04-19 15:35:00|103.5|101.1|103.61|101.21|103.61|101.21|103.5|101.1|0
1650382510000|2022-04-19 15:35:10|103.72|101.32|103.61|101.21|103.94|101.54|103.61|101.21|0
1650382520000|2022-04-19 15:35:20|103.39|100.99|103.39|100.99|103.39|100.99|103.27|100.87|0
1650382530000|2022-04-19 15:35:30|103.33|100.93|103.38|100.98|103.39|100.99|103.27|100.87|0
1650382540000|2022-04-19 15:35:40|103.27|100.87|103.38|100.98|103.38|100.98|103.27|100.87|0
1650382550000|2022-04-19 15:35:50|103.5|101.1|103.83|101.43|103.83|101.43|103.5|101.1|0
1650382560000|2022-04-19 15:36:00|103.94|101.54|104.05|101.65|104.16|101.76|103.94|101.54|0
1650382570000|2022-04-19 15:36:10|103.94|101.54|103.16|100.76|103.94|101.54|103.16|100.76|0
1650382580000|2022-04-19 15:36:20|103.27|100.87|103.27|100.87|103.38|100.98|103.27|100.87|0
1650382590000|2022-04-19 15:36:30|103.38|100.98|103.38|100.98|103.38|100.98|103.27|100.87|0
1650382600000|2022-04-19 15:36:40|103.27|100.87|103.38|100.98|103.38|100.98|103.27|100.87|0
1650382610000|2022-04-19 15:36:50|103.27|100.87|103.38|100.98|103.38|100.98|103.27|100.87|0
1650382620000|2022-04-19 15:37:00|103.49|101.09|103.38|100.98|103.49|101.09|103.27|100.87|0
1650382630000|2022-04-19 15:37:10|103.27|100.87|103.38|100.98|103.38|100.98|103.27|100.87|0
1650382640000|2022-04-19 15:37:20|103.27|100.87|103.49|101.09|103.49|101.09|103.27|100.87|0
1650382650000|2022-04-19 15:37:30|103.55|101.15|103.72|101.32|103.72|101.32|103.55|101.15|0
1650382660000|2022-04-19 15:37:40|103.66|101.26|103.49|101.09|103.66|101.26|103.49|101.09|0
1650382670000|2022-04-19 15:37:50|103.38|100.98|103.72|101.32|103.72|101.32|103.38|100.98|0
1650382680000|2022-04-19 15:38:00|103.83|101.43|103.83|101.43|103.83|101.43|103.77|101.37|0
1650382690000|2022-04-19 15:38:10|103.94|101.54|103.72|101.32|103.94|101.54|103.72|101.32|0
1650382700000|2022-04-19 15:38:20|103.61|101.21|103.72|101.32|103.72|101.32|103.61|101.21|0
1650382710000|2022-04-19 15:38:30|103.83|101.43|104.27|101.87|104.38|101.98|103.83|101.43|0
1650382720000|2022-04-19 15:38:40|104.16|101.76|104.16|101.76|104.27|101.87|104.05|101.65|0
1650382730000|2022-04-19 15:38:50|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1650382740000|2022-04-19 15:39:00|103.94|101.54|103.88|101.48|104.05|101.65|103.88|101.48|0
1650382750000|2022-04-19 15:39:10|104.05|101.65|104.27|101.87|104.27|101.87|103.94|101.54|0
1650382760000|2022-04-19 15:39:20|104.16|101.76|104.38|101.98|104.38|101.98|104.16|101.76|0
1650382770000|2022-04-19 15:39:30|104.27|101.87|104.16|101.76|104.27|101.87|104.05|101.65|0
1650382780000|2022-04-19 15:39:40|104.27|101.87|104.5|102.1|104.5|102.1|104.27|101.87|0
1650382790000|2022-04-19 15:39:50|104.72|102.32|105.17|102.77|105.17|102.77|104.72|102.32|0
1650382800000|2022-04-19 15:40:00|105.06|102.66|104.94|102.54|105.06|102.66|104.83|102.43|0
1650382810000|2022-04-19 15:40:10|104.61|102.21|104.61|102.21|104.61|102.21|104.61|102.21|0
1650382820000|2022-04-19 15:40:20|104.72|102.32|104.72|102.32|104.83|102.43|104.72|102.32|0
1650382830000|2022-04-19 15:40:30|104.94|102.54|104.5|102.1|104.94|102.54|104.5|102.1|0
1650382840000|2022-04-19 15:40:40|104.49|102.09|104.66|102.26|104.66|102.26|104.49|102.09|0
1650382850000|2022-04-19 15:40:50|104.72|102.32|104.94|102.54|104.94|102.54|104.61|102.21|0
1650382860000|2022-04-19 15:41:00|105.05|102.65|104.83|102.43|105.05|102.65|104.83|102.43|0
1650382870000|2022-04-19 15:41:10|104.94|102.54|104.94|102.54|104.94|102.54|104.94|102.54|0
1650382880000|2022-04-19 15:41:20|104.77|102.37|104.94|102.54|104.94|102.54|104.72|102.32|0
1650382890000|2022-04-19 15:41:30|105.05|102.65|104.94|102.54|105.05|102.65|104.94|102.54|0
1650382900000|2022-04-19 15:41:40|105.28|102.88|105.17|102.77|105.28|102.88|105.17|102.77|0
1650382910000|2022-04-19 15:41:50|105.5|103.1|105.5|103.1|105.5|103.1|105.5|103.1|0
1650382920000|2022-04-19 15:42:00|105.28|102.88|104.94|102.54|105.28|102.88|104.94|102.54|0
1650382930000|2022-04-19 15:42:10|104.72|102.32|104.72|102.32|104.72|102.32|104.61|102.21|0
1650382940000|2022-04-19 15:42:20|104.61|102.21|104.61|102.21|104.72|102.32|104.61|102.21|0
1650382950000|2022-04-19 15:42:30|104.72|102.32|104.94|102.54|105|102.6|104.72|102.32|0
1650382960000|2022-04-19 15:42:40|105.05|102.65|105.39|102.99|105.39|102.99|104.94|102.54|0
1650382970000|2022-04-19 15:42:50|105.28|102.88|105.39|102.99|105.39|102.99|105.28|102.88|0
1650382980000|2022-04-19 15:43:00|105.5|103.1|105.73|103.33|105.73|103.33|105.5|103.1|0
1650382990000|2022-04-19 15:43:10|105.61|103.21|105.61|103.21|105.61|103.21|105.5|103.1|0
1650383000000|2022-04-19 15:43:20|105.5|103.1|105.5|103.1|105.5|103.1|105.39|102.99|0
1650383010000|2022-04-19 15:43:30|105.61|103.21|105.61|103.21|105.61|103.21|105.61|103.21|0
1650383020000|2022-04-19 15:43:40|105.5|103.1|105.5|103.1|105.5|103.1|105.5|103.1|0
1650383030000|2022-04-19 15:43:50|105.61|103.21|105.28|102.88|105.61|103.21|105.28|102.88|0
1650383040000|2022-04-19 15:44:00|105.39|102.99|105.28|102.88|105.39|102.99|105.28|102.88|0
1650383050000|2022-04-19 15:44:10|105.16|102.76|105.28|102.88|105.28|102.88|105.05|102.65|0
1650383060000|2022-04-19 15:44:20|105.05|102.65|104.94|102.54|105.05|102.65|104.94|102.54|0
1650383070000|2022-04-19 15:44:30|105.05|102.65|105.05|102.65|105.05|102.65|104.94|102.54|0
1650383080000|2022-04-19 15:44:40|105.16|102.76|105.28|102.88|105.28|102.88|105.16|102.76|0
1650383090000|2022-04-19 15:44:50|105.22|102.82|105.28|102.88|105.28|102.88|105.16|102.76|0
1650383100000|2022-04-19 15:45:00|105.5|103.1|105.39|102.99|105.5|103.1|105.39|102.99|0
1650383110000|2022-04-19 15:45:10|105.16|102.76|105.05|102.65|105.16|102.76|105.05|102.65|0
1650383120000|2022-04-19 15:45:20|105.39|102.99|105.16|102.76|105.39|102.99|105.16|102.76|0
1650383130000|2022-04-19 15:45:30|105.28|102.88|105.16|102.76|105.28|102.88|105.16|102.76|0
1650383140000|2022-04-19 15:45:40|105.05|102.65|105.28|102.88|105.28|102.88|105.05|102.65|0
1650383150000|2022-04-19 15:45:50|105.33|102.93|105.39|102.99|105.39|102.99|105.33|102.93|0
1650383160000|2022-04-19 15:46:00|105.5|103.1|105.5|103.1|105.5|103.1|105.39|102.99|0
1650383170000|2022-04-19 15:46:10|105.39|102.99|105.5|103.1|105.5|103.1|105.39|102.99|0
1650383180000|2022-04-19 15:46:20|105.39|102.99|105.16|102.76|105.39|102.99|105.16|102.76|0
1650383190000|2022-04-19 15:46:30|105.27|102.87|105.05|102.65|105.27|102.87|105.05|102.65|0
1650383200000|2022-04-19 15:46:40|105.16|102.76|105.16|102.76|105.16|102.76|105.05|102.65|0
1650383210000|2022-04-19 15:46:50|105.05|102.65|105.16|102.76|105.16|102.76|105.05|102.65|0
1650383220000|2022-04-19 15:47:00|105.27|102.87|105.05|102.65|105.27|102.87|105.05|102.65|0
1650383230000|2022-04-19 15:47:10|105.27|102.87|105.27|102.87|105.39|102.99|105.27|102.87|0
1650383240000|2022-04-19 15:47:20|105.33|102.93|105.16|102.76|105.33|102.93|105.16|102.76|0
1650383250000|2022-04-19 15:47:30|105.05|102.65|104.94|102.54|105.05|102.65|104.94|102.54|0
1650383260000|2022-04-19 15:47:40|104.83|102.43|104.6|102.2|104.83|102.43|104.6|102.2|0
1650383270000|2022-04-19 15:47:50|104.83|102.43|104.94|102.54|104.94|102.54|104.83|102.43|0
1650383280000|2022-04-19 15:48:00|105.05|102.65|105.16|102.76|105.16|102.76|104.94|102.54|0
1650383290000|2022-04-19 15:48:10|105.05|102.65|105.05|102.65|105.05|102.65|105.05|102.65|0
1650383300000|2022-04-19 15:48:20|104.94|102.54|105.16|102.76|105.16|102.76|104.94|102.54|0
1650383310000|2022-04-19 15:48:30|105.05|102.65|105.05|102.65|105.05|102.65|104.94|102.54|0
1650383320000|2022-04-19 15:48:40|104.94|102.54|105.16|102.76|105.16|102.76|104.94|102.54|0
1650383330000|2022-04-19 15:48:50|105.05|102.65|105.16|102.76|105.16|102.76|105.05|102.65|0
1650383340000|2022-04-19 15:49:00|105.05|102.65|104.94|102.54|105.05|102.65|104.94|102.54|0
1650383350000|2022-04-19 15:49:10|104.82|102.42|104.82|102.42|104.82|102.42|104.71|102.31|0
1650383360000|2022-04-19 15:49:20|104.71|102.31|104.6|102.2|104.71|102.31|104.6|102.2|0
1650383370000|2022-04-19 15:49:30|104.71|102.31|104.71|102.31|104.82|102.42|104.71|102.31|0
1650383380000|2022-04-19 15:49:40|104.82|102.42|105.05|102.65|105.05|102.65|104.82|102.42|0
1650383390000|2022-04-19 15:49:50|105.16|102.76|105.16|102.76|105.27|102.87|105.16|102.76|0
1650383400000|2022-04-19 15:50:00|105.27|102.87|105.38|102.98|105.38|102.98|105.27|102.87|0
1650383410000|2022-04-19 15:50:10|105.61|103.21|105.61|103.21|105.61|103.21|105.5|103.1|0
1650383420000|2022-04-19 15:50:20|105.38|102.98|105.5|103.1|105.5|103.1|105.33|102.93|0
1650383430000|2022-04-19 15:50:30|105.72|103.32|105.78|103.38|105.78|103.38|105.61|103.21|0
1650383440000|2022-04-19 15:50:40|105.83|103.43|105.83|103.43|105.95|103.55|105.83|103.43|0
1650383450000|2022-04-19 15:50:50|105.72|103.32|106.06|103.66|106.06|103.66|105.72|103.32|0
1650383460000|2022-04-19 15:51:00|105.95|103.55|106.06|103.66|106.06|103.66|105.95|103.55|0
1650383470000|2022-04-19 15:51:10|106.51|104.11|106.85|104.45|106.85|104.45|106.51|104.11|0
1650383480000|2022-04-19 15:51:20|106.51|104.11|106.4|104|106.62|104.22|106.4|104|0
1650383490000|2022-04-19 15:51:30|106.51|104.11|106.51|104.11|106.51|104.11|106.4|104|0
1650383500000|2022-04-19 15:51:40|106.62|104.22|106.74|104.34|106.85|104.45|106.62|104.22|0
1650383510000|2022-04-19 15:51:50|106.62|104.22|106.85|104.45|106.85|104.45|106.62|104.22|0
1650383520000|2022-04-19 15:52:00|107.08|104.68|106.96|104.56|107.08|104.68|106.96|104.56|0
1650383530000|2022-04-19 15:52:10|107.19|104.79|106.85|104.45|107.19|104.79|106.85|104.45|0
1650383540000|2022-04-19 15:52:20|106.96|104.56|106.74|104.34|106.96|104.56|106.74|104.34|0
1650383550000|2022-04-19 15:52:30|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1650383560000|2022-04-19 15:52:40|106.62|104.22|106.51|104.11|106.74|104.34|106.51|104.11|0
1650383570000|2022-04-19 15:52:50|106.62|104.22|106.74|104.34|106.74|104.34|106.62|104.22|0
1650383580000|2022-04-19 15:53:00|106.79|104.39|106.74|104.34|106.79|104.39|106.74|104.34|0
1650383590000|2022-04-19 15:53:10|106.9|104.5|106.85|104.45|106.96|104.56|106.85|104.45|0
1650383600000|2022-04-19 15:53:20|106.96|104.56|106.96|104.56|106.96|104.56|106.96|104.56|0
1650383630000|2022-04-19 15:53:50|106.85|104.45|106.85|104.45|106.85|104.45|106.85|104.45|0
1650383640000|2022-04-19 15:54:00|106.96|104.56|106.96|104.56|106.96|104.56|106.96|104.56|0
1650383650000|2022-04-19 15:54:10|107.08|104.68|107.19|104.79|107.3|104.9|107.08|104.68|0
1650383660000|2022-04-19 15:54:20|107.13|104.73|107.08|104.68|107.13|104.73|107.08|104.68|0
1650383670000|2022-04-19 15:54:30|106.96|104.56|106.74|104.34|106.96|104.56|106.74|104.34|0
1650383680000|2022-04-19 15:54:40|106.62|104.22|106.74|104.34|106.74|104.34|106.62|104.22|0
1650383690000|2022-04-19 15:54:50|106.73|104.33|106.73|104.33|106.73|104.33|106.73|104.33|0
1650383700000|2022-04-19 15:55:00|106.62|104.22|106.51|104.11|106.62|104.22|106.51|104.11|0
1650383710000|2022-04-19 15:55:10|106.4|104|106.28|103.88|106.4|104|106.28|103.88|0
1650383720000|2022-04-19 15:55:20|105.94|103.54|106.06|103.66|106.06|103.66|105.94|103.54|0
1650383730000|2022-04-19 15:55:30|105.94|103.54|105.61|103.21|105.94|103.54|105.61|103.21|0
1650383740000|2022-04-19 15:55:40|105.72|103.32|105.83|103.43|106.06|103.66|105.72|103.32|0
1650383750000|2022-04-19 15:55:50|105.72|103.32|105.72|103.32|105.72|103.32|105.61|103.21|0
1650383760000|2022-04-19 15:56:00|105.66|103.26|105.94|103.54|105.94|103.54|105.66|103.26|0
1650383770000|2022-04-19 15:56:10|105.83|103.43|105.27|102.87|105.83|103.43|105.27|102.87|0
1650383780000|2022-04-19 15:56:20|105.38|102.98|105.27|102.87|105.38|102.98|105.27|102.87|0
1650383790000|2022-04-19 15:56:30|105.49|103.09|105.6|103.2|105.6|103.2|105.49|103.09|0
1650383800000|2022-04-19 15:56:40|105.49|103.09|105.43|103.03|105.6|103.2|105.43|103.03|0
1650383810000|2022-04-19 15:56:50|105.38|102.98|105.27|102.87|105.38|102.98|105.27|102.87|0
1650383820000|2022-04-19 15:57:00|105.15|102.75|105.32|102.92|105.32|102.92|105.15|102.75|0
1650383830000|2022-04-19 15:57:10|105.27|102.87|105.27|102.87|105.38|102.98|105.15|102.75|0
1650383840000|2022-04-19 15:57:20|105.38|102.98|105.38|102.98|105.38|102.98|105.38|102.98|0
1650383850000|2022-04-19 15:57:30|105.49|103.09|105.38|102.98|105.49|103.09|105.38|102.98|0
1650383860000|2022-04-19 15:57:40|105.15|102.75|105.27|102.87|105.27|102.87|105.15|102.75|0
1650383870000|2022-04-19 15:57:50|105.15|102.75|105.27|102.87|105.27|102.87|105.15|102.75|0
1650383880000|2022-04-19 15:58:00|105.15|102.75|105.27|102.87|105.27|102.87|105.15|102.75|0
1650383890000|2022-04-19 15:58:10|105.15|102.75|105.27|102.87|105.27|102.87|105.15|102.75|0
1650383900000|2022-04-19 15:58:20|105.38|102.98|105.38|102.98|105.38|102.98|105.27|102.87|0
1650383910000|2022-04-19 15:58:30|105.49|103.09|105.27|102.87|105.49|103.09|105.27|102.87|0
1650383920000|2022-04-19 15:58:40|105.15|102.75|105.04|102.64|105.15|102.75|105.04|102.64|0
1650383930000|2022-04-19 15:58:50|104.93|102.53|105.04|102.64|105.04|102.64|104.93|102.53|0
1650383940000|2022-04-19 15:59:00|104.93|102.53|104.82|102.42|104.93|102.53|104.82|102.42|0
1650383950000|2022-04-19 15:59:10|104.87|102.47|105.04|102.64|105.04|102.64|104.87|102.47|0
1650383960000|2022-04-19 15:59:20|104.93|102.53|104.82|102.42|104.93|102.53|104.82|102.42|0
1650383970000|2022-04-19 15:59:30|104.7|102.3|104.59|102.19|104.7|102.3|104.59|102.19|0
1650383980000|2022-04-19 15:59:40|104.7|102.3|104.93|102.53|104.93|102.53|104.7|102.3|0
1650383990000|2022-04-19 15:59:50|105.04|102.64|104.82|102.42|105.04|102.64|104.82|102.42|0
1650384000000|2022-04-19 16:00:00|104.93|102.53|104.76|102.36|104.93|102.53|104.7|102.3|0
1650384010000|2022-04-19 16:00:10|104.82|102.42|104.76|102.36|104.93|102.53|104.76|102.36|0
1650384020000|2022-04-19 16:00:20|104.82|102.42|104.7|102.3|104.82|102.42|104.59|102.19|0
1650384030000|2022-04-19 16:00:30|104.59|102.19|104.7|102.3|104.7|102.3|104.59|102.19|0
1650384040000|2022-04-19 16:00:40|104.82|102.42|104.93|102.53|104.93|102.53|104.82|102.42|0
1650384050000|2022-04-19 16:00:50|105.04|102.64|104.93|102.53|105.04|102.64|104.82|102.42|0
1650384070000|2022-04-19 16:01:10|105.04|102.64|104.82|102.42|105.04|102.64|104.82|102.42|0
1650384080000|2022-04-19 16:01:20|104.48|102.08|104.26|101.86|104.48|102.08|104.14|101.74|0
1650384090000|2022-04-19 16:01:30|104.37|101.97|104.03|101.63|104.37|101.97|104.03|101.63|0
1650384100000|2022-04-19 16:01:40|103.92|101.52|104.03|101.63|104.03|101.63|103.81|101.41|0
1650384110000|2022-04-19 16:01:50|103.92|101.52|103.92|101.52|103.92|101.52|103.81|101.41|0
1650384120000|2022-04-19 16:02:00|104.03|101.63|103.92|101.52|104.03|101.63|103.92|101.52|0
1650384130000|2022-04-19 16:02:10|104.03|101.63|104.48|102.08|104.48|102.08|104.03|101.63|0
1650384140000|2022-04-19 16:02:20|104.14|101.74|103.92|101.52|104.14|101.74|103.92|101.52|0
1650384150000|2022-04-19 16:02:30|104.03|101.63|103.92|101.52|104.03|101.63|103.92|101.52|0
1650384160000|2022-04-19 16:02:40|104.03|101.63|103.81|101.41|104.03|101.63|103.81|101.41|0
1650384180000|2022-04-19 16:03:00|103.7|101.3|103.48|101.08|103.7|101.3|103.48|101.08|0
1650384190000|2022-04-19 16:03:10|103.59|101.19|103.59|101.19|103.59|101.19|103.48|101.08|0
1650384200000|2022-04-19 16:03:20|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1650384210000|2022-04-19 16:03:30|103.48|101.08|103.81|101.41|103.81|101.41|103.48|101.08|0
1650384220000|2022-04-19 16:03:40|103.92|101.52|104.14|101.74|104.14|101.74|103.92|101.52|0
1650384230000|2022-04-19 16:03:50|104.03|101.63|103.92|101.52|104.03|101.63|103.92|101.52|0
1650384240000|2022-04-19 16:04:00|103.81|101.41|104.25|101.85|104.25|101.85|103.81|101.41|0
1650384250000|2022-04-19 16:04:10|104.37|101.97|104.37|101.97|104.48|102.08|104.37|101.97|0
1650384260000|2022-04-19 16:04:20|104.42|102.02|104.48|102.08|104.48|102.08|104.42|102.02|0
1650384270000|2022-04-19 16:04:30|104.37|101.97|104.25|101.85|104.37|101.97|104.25|101.85|0
1650384280000|2022-04-19 16:04:40|104.37|101.97|104.59|102.19|104.7|102.3|104.37|101.97|0
1650384290000|2022-04-19 16:04:50|104.7|102.3|104.7|102.3|104.7|102.3|104.59|102.19|0
1650384300000|2022-04-19 16:05:00|104.81|102.41|104.92|102.52|104.92|102.52|104.81|102.41|0
1650384310000|2022-04-19 16:05:10|104.81|102.41|104.59|102.19|104.81|102.41|104.59|102.19|0
1650384320000|2022-04-19 16:05:20|104.48|102.08|104.25|101.85|104.48|102.08|104.25|101.85|0
1650384330000|2022-04-19 16:05:30|104.36|101.96|104.25|101.85|104.36|101.96|104.25|101.85|0
1650384340000|2022-04-19 16:05:40|104.36|101.96|104.36|101.96|104.36|101.96|104.25|101.85|0
1650384350000|2022-04-19 16:05:50|104.25|101.85|104.25|101.85|104.25|101.85|104.14|101.74|0
1650384360000|2022-04-19 16:06:00|104.42|102.02|104.36|101.96|104.42|102.02|104.36|101.96|0
1650384380000|2022-04-19 16:06:20|104.31|101.91|104.25|101.85|104.36|101.96|104.25|101.85|0
1650384390000|2022-04-19 16:06:30|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1650384400000|2022-04-19 16:06:40|104.25|101.85|104.14|101.74|104.25|101.85|104.14|101.74|0
1650384410000|2022-04-19 16:06:50|104.25|101.85|104.14|101.74|104.25|101.85|104.14|101.74|0
1650384420000|2022-04-19 16:07:00|104.25|101.85|104.14|101.74|104.25|101.85|104.14|101.74|0
1650384430000|2022-04-19 16:07:10|104.25|101.85|104.36|101.96|104.36|101.96|104.25|101.85|0
1650384450000|2022-04-19 16:07:30|104.47|102.07|104.47|102.07|104.59|102.19|104.47|102.07|0
1650384460000|2022-04-19 16:07:40|104.59|102.19|104.64|102.24|104.64|102.24|104.59|102.19|0
1650384470000|2022-04-19 16:07:50|104.59|102.19|104.7|102.3|104.7|102.3|104.59|102.19|0
1650384480000|2022-04-19 16:08:00|104.81|102.41|105.03|102.63|105.03|102.63|104.81|102.41|0
1650384490000|2022-04-19 16:08:10|105.26|102.86|105.03|102.63|105.26|102.86|104.92|102.52|0
1650384500000|2022-04-19 16:08:20|105.09|102.69|105.15|102.75|105.15|102.75|104.92|102.52|0
1650384510000|2022-04-19 16:08:30|105.2|102.8|105.26|102.86|105.26|102.86|105.2|102.8|0
1650384520000|2022-04-19 16:08:40|105.15|102.75|104.92|102.52|105.15|102.75|104.92|102.52|0
1650384530000|2022-04-19 16:08:50|104.86|102.46|104.81|102.41|104.92|102.52|104.81|102.41|0
1650384540000|2022-04-19 16:09:00|104.7|102.3|104.7|102.3|104.7|102.3|104.59|102.19|0
1650384550000|2022-04-19 16:09:10|104.92|102.52|105.15|102.75|105.15|102.75|104.92|102.52|0
1650384560000|2022-04-19 16:09:20|105.03|102.63|105.03|102.63|105.03|102.63|104.92|102.52|0
1650384570000|2022-04-19 16:09:30|104.92|102.52|105.26|102.86|105.26|102.86|104.92|102.52|0
1650384580000|2022-04-19 16:09:40|105.37|102.97|105.37|102.97|105.37|102.97|105.37|102.97|0
1650384600000|2022-04-19 16:10:00|105.15|102.75|105.37|102.97|105.37|102.97|105.14|102.74|0
1650384610000|2022-04-19 16:10:10|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1650384620000|2022-04-19 16:10:20|105.37|102.97|105.26|102.86|105.37|102.97|105.26|102.86|0
1650384630000|2022-04-19 16:10:30|105.14|102.74|104.97|102.57|105.26|102.86|104.97|102.57|0
1650384640000|2022-04-19 16:10:40|104.92|102.52|104.92|102.52|105.14|102.74|104.92|102.52|0
1650384650000|2022-04-19 16:10:50|104.81|102.41|104.81|102.41|104.81|102.41|104.81|102.41|0
1650384660000|2022-04-19 16:11:00|104.7|102.3|104.92|102.52|104.92|102.52|104.7|102.3|0
1650384670000|2022-04-19 16:11:10|105.03|102.63|105.03|102.63|105.03|102.63|104.92|102.52|0
1650384680000|2022-04-19 16:11:20|104.92|102.52|104.81|102.41|104.92|102.52|104.81|102.41|0
1650384690000|2022-04-19 16:11:30|105.03|102.63|105.26|102.86|105.26|102.86|105.03|102.63|0
1650384700000|2022-04-19 16:11:40|105.09|102.69|105.26|102.86|105.26|102.86|105.09|102.69|0
1650384710000|2022-04-19 16:11:50|105.37|102.97|105.14|102.74|105.37|102.97|105.14|102.74|0
1650384720000|2022-04-19 16:12:00|105.26|102.86|105.14|102.74|105.26|102.86|105.14|102.74|0
1650384730000|2022-04-19 16:12:10|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650384740000|2022-04-19 16:12:20|105.14|102.74|104.92|102.52|105.14|102.74|104.92|102.52|0
1650384750000|2022-04-19 16:12:30|104.97|102.57|105.03|102.63|105.03|102.63|104.97|102.57|0
1650384760000|2022-04-19 16:12:40|105.08|102.68|104.92|102.52|105.08|102.68|104.92|102.52|0
1650384770000|2022-04-19 16:12:50|104.81|102.41|104.92|102.52|104.92|102.52|104.81|102.41|0
1650384780000|2022-04-19 16:13:00|104.81|102.41|105.03|102.63|105.03|102.63|104.81|102.41|0
1650384790000|2022-04-19 16:13:10|104.92|102.52|104.58|102.18|104.92|102.52|104.58|102.18|0
1650384800000|2022-04-19 16:13:20|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1650384810000|2022-04-19 16:13:30|104.81|102.41|104.58|102.18|104.81|102.41|104.58|102.18|0
1650384820000|2022-04-19 16:13:40|104.69|102.29|104.81|102.41|104.81|102.41|104.58|102.18|0
1650384830000|2022-04-19 16:13:50|104.92|102.52|104.81|102.41|104.92|102.52|104.81|102.41|0
1650384840000|2022-04-19 16:14:00|104.69|102.29|104.58|102.18|104.69|102.29|104.58|102.18|0
1650384850000|2022-04-19 16:14:10|104.47|102.07|104.36|101.96|104.47|102.07|104.36|101.96|0
1650384860000|2022-04-19 16:14:20|104.25|101.85|104.47|102.07|104.47|102.07|104.25|101.85|0
1650384870000|2022-04-19 16:14:30|104.36|101.96|104.36|101.96|104.47|102.07|104.36|101.96|0
1650384890000|2022-04-19 16:14:50|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1650384900000|2022-04-19 16:15:00|104.58|102.18|104.36|101.96|104.58|102.18|104.3|101.9|0
1650384910000|2022-04-19 16:15:10|104.3|101.9|104.25|101.85|104.47|102.07|104.25|101.85|0
1650384920000|2022-04-19 16:15:20|104.13|101.73|104.02|101.62|104.13|101.73|104.02|101.62|0
1650384930000|2022-04-19 16:15:30|103.91|101.51|104.25|101.85|104.25|101.85|103.91|101.51|0
1650384940000|2022-04-19 16:15:40|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1650384950000|2022-04-19 16:15:50|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1650384960000|2022-04-19 16:16:00|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1650384970000|2022-04-19 16:16:10|104.69|102.29|104.58|102.18|104.69|102.29|104.58|102.18|0
1650384980000|2022-04-19 16:16:20|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1650384990000|2022-04-19 16:16:30|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1650385000000|2022-04-19 16:16:40|104.92|102.52|104.86|102.46|104.92|102.52|104.8|102.4|0
1650385010000|2022-04-19 16:16:50|104.8|102.4|104.8|102.4|104.92|102.52|104.8|102.4|0
1650385020000|2022-04-19 16:17:00|104.69|102.29|104.58|102.18|104.69|102.29|104.58|102.18|0
1650385030000|2022-04-19 16:17:10|104.52|102.12|104.69|102.29|104.69|102.29|104.52|102.12|0
1650385040000|2022-04-19 16:17:20|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1650385050000|2022-04-19 16:17:30|104.47|102.07|104.36|101.96|104.47|102.07|104.36|101.96|0
1650385060000|2022-04-19 16:17:40|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650385070000|2022-04-19 16:17:50|104.02|101.62|104.02|101.62|104.13|101.73|104.02|101.62|0
1650385080000|2022-04-19 16:18:00|104.13|101.73|104.24|101.84|104.36|101.96|104.13|101.73|0
1650385090000|2022-04-19 16:18:10|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1650385100000|2022-04-19 16:18:20|104.24|101.84|104.24|101.84|104.24|101.84|104.24|101.84|0
1650385110000|2022-04-19 16:18:30|104.47|102.07|104.24|101.84|104.47|102.07|104.24|101.84|0
1650385120000|2022-04-19 16:18:40|104.35|101.95|104.58|102.18|104.58|102.18|104.35|101.95|0
1650385130000|2022-04-19 16:18:50|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1650385140000|2022-04-19 16:19:00|104.8|102.4|104.47|102.07|104.8|102.4|104.47|102.07|0
1650385150000|2022-04-19 16:19:10|104.69|102.29|104.8|102.4|104.8|102.4|104.69|102.29|0
1650385160000|2022-04-19 16:19:20|104.91|102.51|104.8|102.4|104.91|102.51|104.8|102.4|0
1650385170000|2022-04-19 16:19:30|104.69|102.29|104.58|102.18|104.69|102.29|104.58|102.18|0
1650385180000|2022-04-19 16:19:40|104.69|102.29|104.58|102.18|104.69|102.29|104.58|102.18|0
1650385190000|2022-04-19 16:19:50|104.69|102.29|104.8|102.4|104.8|102.4|104.69|102.29|0
1650385200000|2022-04-19 16:20:00|104.69|102.29|104.91|102.51|104.91|102.51|104.69|102.29|0
1650385210000|2022-04-19 16:20:10|104.8|102.4|104.91|102.51|104.91|102.51|104.8|102.4|0
1650385220000|2022-04-19 16:20:20|104.69|102.29|104.69|102.29|104.8|102.4|104.69|102.29|0
1650385230000|2022-04-19 16:20:30|104.91|102.51|104.91|102.51|105.02|102.62|104.91|102.51|0
1650385240000|2022-04-19 16:20:40|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1650385250000|2022-04-19 16:20:50|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1650385260000|2022-04-19 16:21:00|104.74|102.34|104.8|102.4|104.8|102.4|104.69|102.29|0
1650385270000|2022-04-19 16:21:10|104.91|102.51|104.91|102.51|105.02|102.62|104.91|102.51|0
1650385280000|2022-04-19 16:21:20|104.97|102.57|104.97|102.57|105.02|102.62|104.91|102.51|0
1650385290000|2022-04-19 16:21:30|105.02|102.62|104.91|102.51|105.02|102.62|104.91|102.51|0
1650385300000|2022-04-19 16:21:40|105.02|102.62|105.02|102.62|105.02|102.62|105.02|102.62|0
1650385310000|2022-04-19 16:21:50|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1650385320000|2022-04-19 16:22:00|105.25|102.85|105.81|103.41|105.81|103.41|105.25|102.85|0
1650385330000|2022-04-19 16:22:10|105.7|103.3|105.59|103.19|105.7|103.3|105.59|103.19|0
1650385340000|2022-04-19 16:22:20|105.47|103.07|105.7|103.3|105.7|103.3|105.47|103.07|0
1650385350000|2022-04-19 16:22:30|105.81|103.41|105.59|103.19|105.81|103.41|105.59|103.19|0
1650385360000|2022-04-19 16:22:40|105.58|103.18|105.7|103.3|105.7|103.3|105.58|103.18|0
1650385370000|2022-04-19 16:22:50|105.81|103.41|105.58|103.18|105.81|103.41|105.58|103.18|0
1650385380000|2022-04-19 16:23:00|105.47|103.07|105.81|103.41|105.81|103.41|105.47|103.07|0
1650385390000|2022-04-19 16:23:10|105.92|103.52|105.81|103.41|105.92|103.52|105.7|103.3|0
1650385400000|2022-04-19 16:23:20|105.92|103.52|105.81|103.41|105.92|103.52|105.81|103.41|0
1650385410000|2022-04-19 16:23:30|105.7|103.3|105.58|103.18|105.7|103.3|105.58|103.18|0
1650385420000|2022-04-19 16:23:40|105.7|103.3|105.81|103.41|105.81|103.41|105.7|103.3|0
1650385430000|2022-04-19 16:23:50|105.7|103.3|105.7|103.3|105.7|103.3|105.7|103.3|0
1650385440000|2022-04-19 16:24:00|105.81|103.41|105.58|103.18|105.81|103.41|105.58|103.18|0
1650385450000|2022-04-19 16:24:10|105.47|103.07|105.58|103.18|105.58|103.18|105.47|103.07|0
1650385460000|2022-04-19 16:24:20|105.7|103.3|105.81|103.41|105.81|103.41|105.7|103.3|0
1650385470000|2022-04-19 16:24:30|105.7|103.3|105.81|103.41|105.81|103.41|105.7|103.3|0
1650385480000|2022-04-19 16:24:40|105.92|103.52|105.81|103.41|105.92|103.52|105.81|103.41|0
1650385490000|2022-04-19 16:24:50|105.92|103.52|105.7|103.3|105.92|103.52|105.7|103.3|0
1650385500000|2022-04-19 16:25:00|105.58|103.18|105.81|103.41|105.81|103.41|105.58|103.18|0
1650385510000|2022-04-19 16:25:10|105.7|103.3|105.7|103.3|105.81|103.41|105.7|103.3|0
1650385520000|2022-04-19 16:25:20|105.58|103.18|105.58|103.18|105.58|103.18|105.58|103.18|0
1650385530000|2022-04-19 16:25:30|105.47|103.07|105.47|103.07|105.47|103.07|105.36|102.96|0
1650385540000|2022-04-19 16:25:40|105.36|102.96|105.92|103.52|105.92|103.52|105.36|102.96|0
1650385550000|2022-04-19 16:25:50|105.81|103.41|106.03|103.63|106.15|103.75|105.81|103.41|0
1650385560000|2022-04-19 16:26:00|105.92|103.52|105.81|103.41|106.03|103.63|105.81|103.41|0
1650385570000|2022-04-19 16:26:10|105.92|103.52|105.81|103.41|105.92|103.52|105.81|103.41|0
1650385580000|2022-04-19 16:26:20|105.69|103.29|105.81|103.41|105.81|103.41|105.69|103.29|0
1650385590000|2022-04-19 16:26:30|105.92|103.52|105.69|103.29|105.92|103.52|105.69|103.29|0
1650385600000|2022-04-19 16:26:40|105.81|103.41|105.58|103.18|105.81|103.41|105.58|103.18|0
1650385610000|2022-04-19 16:26:50|105.47|103.07|105.47|103.07|105.47|103.07|105.47|103.07|0
1650385620000|2022-04-19 16:27:00|105.36|102.96|105.36|102.96|105.36|102.96|105.24|102.84|0
1650385630000|2022-04-19 16:27:10|105.13|102.73|105.13|102.73|105.24|102.84|105.13|102.73|0
1650385640000|2022-04-19 16:27:20|105.07|102.67|105.07|102.67|105.07|102.67|105.07|102.67|0
1650385650000|2022-04-19 16:27:30|105.13|102.73|105.24|102.84|105.24|102.84|105.13|102.73|0
1650385660000|2022-04-19 16:27:40|105.47|103.07|105.36|102.96|105.47|103.07|105.36|102.96|0
1650385670000|2022-04-19 16:27:50|105.24|102.84|105.02|102.62|105.24|102.84|105.02|102.62|0
1650385680000|2022-04-19 16:28:00|105.24|102.84|104.91|102.51|105.24|102.84|104.91|102.51|0
1650385690000|2022-04-19 16:28:10|104.8|102.4|104.57|102.17|104.8|102.4|104.57|102.17|0
1650385700000|2022-04-19 16:28:20|104.68|102.28|104.68|102.28|104.68|102.28|104.57|102.17|0
1650385710000|2022-04-19 16:28:30|104.57|102.17|104.35|101.95|104.57|102.17|104.35|101.95|0
1650385720000|2022-04-19 16:28:40|104.57|102.17|104.46|102.06|104.57|102.17|104.46|102.06|0
1650385730000|2022-04-19 16:28:50|104.35|101.95|104.46|102.06|104.46|102.06|104.35|101.95|0
1650385740000|2022-04-19 16:29:00|104.35|101.95|104.35|101.95|104.46|102.06|104.24|101.84|0
1650385750000|2022-04-19 16:29:10|104.24|101.84|104.12|101.72|104.24|101.84|104.12|101.72|0
1650385760000|2022-04-19 16:29:20|103.9|101.5|103.9|101.5|103.9|101.5|103.79|101.39|0
1650385770000|2022-04-19 16:29:30|104.01|101.61|104.24|101.84|104.24|101.84|103.9|101.5|0
1650385780000|2022-04-19 16:29:40|104.23|101.83|104.12|101.72|104.35|101.95|104.12|101.72|0
1650385790000|2022-04-19 16:29:50|104.23|101.83|104.12|101.72|104.23|101.83|104.12|101.72|0
1650385800000|2022-04-19 16:30:00|104.23|101.83|104.46|102.06|104.46|102.06|104.23|101.83|0
1650385810000|2022-04-19 16:30:10|104.68|102.28|104.01|101.61|104.68|102.28|104.01|101.61|0
1650385820000|2022-04-19 16:30:20|103.9|101.5|103.79|101.39|103.9|101.5|103.79|101.39|0
1650385830000|2022-04-19 16:30:30|103.9|101.5|103.57|101.17|103.9|101.5|103.57|101.17|0
1650385840000|2022-04-19 16:30:40|103.68|101.28|103.9|101.5|103.9|101.5|103.68|101.28|0
1650385850000|2022-04-19 16:30:50|103.84|101.44|103.68|101.28|103.9|101.5|103.68|101.28|0
1650385860000|2022-04-19 16:31:00|103.79|101.39|103.57|101.17|103.79|101.39|103.57|101.17|0
1650385870000|2022-04-19 16:31:10|103.68|101.28|103.79|101.39|103.79|101.39|103.68|101.28|0
1650385880000|2022-04-19 16:31:20|104.01|101.61|103.79|101.39|104.01|101.61|103.79|101.39|0
1650385890000|2022-04-19 16:31:30|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1650385900000|2022-04-19 16:31:40|103.79|101.39|103.9|101.5|103.9|101.5|103.79|101.39|0
1650385910000|2022-04-19 16:31:50|104.12|101.72|104.12|101.72|104.12|101.72|104.12|101.72|0
1650385920000|2022-04-19 16:32:00|104.01|101.61|103.9|101.5|104.01|101.61|103.9|101.5|0
1650385930000|2022-04-19 16:32:10|104.01|101.61|103.9|101.5|104.01|101.61|103.9|101.5|0
1650385940000|2022-04-19 16:32:20|104.01|101.61|103.79|101.39|104.01|101.61|103.79|101.39|0
1650385950000|2022-04-19 16:32:30|103.68|101.28|103.79|101.39|103.79|101.39|103.68|101.28|0
1650385960000|2022-04-19 16:32:40|103.9|101.5|103.84|101.44|103.9|101.5|103.79|101.39|0
1650385970000|2022-04-19 16:32:50|103.79|101.39|103.79|101.39|103.79|101.39|103.79|101.39|0
1650385980000|2022-04-19 16:33:00|103.9|101.5|103.68|101.28|103.9|101.5|103.68|101.28|0
1650385990000|2022-04-19 16:33:10|103.79|101.39|103.9|101.5|103.9|101.5|103.79|101.39|0
1650386000000|2022-04-19 16:33:20|104.01|101.61|103.9|101.5|104.01|101.61|103.9|101.5|0
1650386030000|2022-04-19 16:33:50|104.01|101.61|104.01|101.61|104.01|101.61|104.01|101.61|0
1650386040000|2022-04-19 16:34:00|104.46|102.06|104.57|102.17|104.57|102.17|104.46|102.06|0
1650386050000|2022-04-19 16:34:10|104.34|101.94|104.12|101.72|104.34|101.94|104.12|101.72|0
1650386060000|2022-04-19 16:34:20|104.23|101.83|104.23|101.83|104.23|101.83|104.12|101.72|0
1650386070000|2022-04-19 16:34:30|104.34|101.94|104.34|101.94|104.34|101.94|104.34|101.94|0
1650386080000|2022-04-19 16:34:40|104.23|101.83|104.45|102.05|104.45|102.05|104.23|101.83|0
1650386090000|2022-04-19 16:34:50|104.34|101.94|104.45|102.05|104.45|102.05|104.34|101.94|0
1650386100000|2022-04-19 16:35:00|104.57|102.17|104.68|102.28|104.68|102.28|104.57|102.17|0
1650386110000|2022-04-19 16:35:10|104.79|102.39|104.9|102.5|104.9|102.5|104.79|102.39|0
1650386120000|2022-04-19 16:35:20|104.79|102.39|104.68|102.28|104.79|102.39|104.68|102.28|0
1650386130000|2022-04-19 16:35:30|104.73|102.33|104.57|102.17|104.73|102.33|104.57|102.17|0
1650386140000|2022-04-19 16:35:40|104.45|102.05|104.34|101.94|104.57|102.17|104.34|101.94|0
1650386150000|2022-04-19 16:35:50|104.45|102.05|104.57|102.17|104.57|102.17|104.45|102.05|0
1650386160000|2022-04-19 16:36:00|104.45|102.05|104.68|102.28|104.68|102.28|104.45|102.05|0
1650386170000|2022-04-19 16:36:10|104.79|102.39|104.57|102.17|104.79|102.39|104.57|102.17|0
1650386180000|2022-04-19 16:36:20|104.68|102.28|104.45|102.05|104.68|102.28|104.45|102.05|0
1650386190000|2022-04-19 16:36:30|104.34|101.94|104.34|101.94|104.34|101.94|104.34|101.94|0
1650386200000|2022-04-19 16:36:40|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1650386210000|2022-04-19 16:36:50|104.34|101.94|104.34|101.94|104.39|101.99|104.34|101.94|0
1650386220000|2022-04-19 16:37:00|104.23|101.83|104.01|101.61|104.23|101.83|103.95|101.55|0
1650386230000|2022-04-19 16:37:10|103.89|101.49|103.56|101.16|103.89|101.49|103.56|101.16|0
1650386240000|2022-04-19 16:37:20|103.45|101.05|103.34|100.94|103.45|101.05|103.28|100.88|0
1650386250000|2022-04-19 16:37:30|103.45|101.05|103.56|101.16|103.56|101.16|103.45|101.05|0
1650386260000|2022-04-19 16:37:40|103.45|101.05|103.45|101.05|103.45|101.05|103.34|100.94|0
1650386270000|2022-04-19 16:37:50|103.34|100.94|103.34|100.94|103.34|100.94|103.23|100.83|0
1650386280000|2022-04-19 16:38:00|103.23|100.83|102.78|100.38|103.23|100.83|102.78|100.38|0
1650386290000|2022-04-19 16:38:10|102.89|100.49|102.89|100.49|102.89|100.49|102.89|100.49|0
1650386300000|2022-04-19 16:38:20|102.78|100.38|102.73|100.33|102.78|100.38|102.67|100.27|0
1650386310000|2022-04-19 16:38:30|102.67|100.27|102.45|100.05|102.67|100.27|102.45|100.05|0
1650386320000|2022-04-19 16:38:40|102.56|100.16|102.78|100.38|102.78|100.38|102.56|100.16|0
1650386330000|2022-04-19 16:38:50|102.56|100.16|102.56|100.16|102.56|100.16|102.45|100.05|0
1650386340000|2022-04-19 16:39:00|102.78|100.38|102.78|100.38|102.78|100.38|102.78|100.38|0
1650386350000|2022-04-19 16:39:10|102.45|100.05|102.45|100.05|102.45|100.05|102.45|100.05|0
1650386360000|2022-04-19 16:39:20|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1650386370000|2022-04-19 16:39:30|102.45|100.05|102.34|99.94|102.45|100.05|102.34|99.94|0
1650386380000|2022-04-19 16:39:40|102.12|99.72|102.01|99.61|102.12|99.72|102.01|99.61|0
1650386390000|2022-04-19 16:39:50|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1650386400000|2022-04-19 16:40:00|102.23|99.83|102.34|99.94|102.34|99.94|102.23|99.83|0
1650386410000|2022-04-19 16:40:10|102.23|99.83|102.28|99.88|102.28|99.88|102.23|99.83|0
1650386420000|2022-04-19 16:40:20|102.34|99.94|102.45|100.05|102.45|100.05|102.34|99.94|0
1650386430000|2022-04-19 16:40:30|102.34|99.94|102.23|99.83|102.34|99.94|102.23|99.83|0
1650386440000|2022-04-19 16:40:40|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1650386450000|2022-04-19 16:40:50|102.34|99.94|102.45|100.05|102.45|100.05|102.34|99.94|0
1650386460000|2022-04-19 16:41:00|102.34|99.94|102.12|99.72|102.34|99.94|102.12|99.72|0
1650386470000|2022-04-19 16:41:10|102.23|99.83|102.01|99.61|102.23|99.83|102.01|99.61|0
1650386480000|2022-04-19 16:41:20|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1650386490000|2022-04-19 16:41:30|102.06|99.66|102.12|99.72|102.12|99.72|102.01|99.61|0
1650386500000|2022-04-19 16:41:40|102.01|99.61|102.34|99.94|102.34|99.94|102.01|99.61|0
1650386510000|2022-04-19 16:41:50|102.45|100.05|102.23|99.83|102.45|100.05|102.23|99.83|0
1650386520000|2022-04-19 16:42:00|102.34|99.94|102.45|100.05|102.45|100.05|102.34|99.94|0
1650386530000|2022-04-19 16:42:10|102.56|100.16|102.34|99.94|102.56|100.16|102.34|99.94|0
1650386540000|2022-04-19 16:42:20|102.45|100.05|102.23|99.83|102.45|100.05|102.23|99.83|0
1650386550000|2022-04-19 16:42:30|102.34|99.94|102.23|99.83|102.34|99.94|102.23|99.83|0
1650386560000|2022-04-19 16:42:40|102.34|99.94|102.34|99.94|102.34|99.94|102.34|99.94|0
1650386570000|2022-04-19 16:42:50|102.23|99.83|102.23|99.83|102.23|99.83|102.23|99.83|0
1650386580000|2022-04-19 16:43:00|102.34|99.94|102.23|99.83|102.34|99.94|102.23|99.83|0
1650386590000|2022-04-19 16:43:10|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1650386600000|2022-04-19 16:43:20|102.23|99.83|102.12|99.72|102.23|99.83|102.12|99.72|0
1650386610000|2022-04-19 16:43:30|102.23|99.83|102.34|99.94|102.34|99.94|102.23|99.83|0
1650386620000|2022-04-19 16:43:40|102.45|100.05|102.56|100.16|102.56|100.16|102.45|100.05|0
1650386640000|2022-04-19 16:44:00|102.67|100.27|103.11|100.71|103.11|100.71|102.67|100.27|0
1650386660000|2022-04-19 16:44:20|103.33|100.93|103.11|100.71|103.33|100.93|103.11|100.71|0
1650386670000|2022-04-19 16:44:30|103.22|100.82|103.33|100.93|103.44|101.04|103.22|100.82|0
1650386680000|2022-04-19 16:44:40|103.22|100.82|103.11|100.71|103.22|100.82|103.11|100.71|0
1650386690000|2022-04-19 16:44:50|103.22|100.82|103|100.6|103.22|100.82|103|100.6|0
1650386710000|2022-04-19 16:45:10|102.78|100.38|102.45|100.05|102.78|100.38|102.45|100.05|0
1650386730000|2022-04-19 16:45:30|102.56|100.16|102.56|100.16|102.56|100.16|102.56|100.16|0
1650386740000|2022-04-19 16:45:40|102.45|100.05|102.34|99.94|102.45|100.05|102.34|99.94|0
1650386750000|2022-04-19 16:45:50|102.67|100.27|102.67|100.27|102.67|100.27|102.67|100.27|0
1650386760000|2022-04-19 16:46:00|102.78|100.38|102.89|100.49|102.89|100.49|102.78|100.38|0
1650386770000|2022-04-19 16:46:10|103|100.6|103|100.6|103|100.6|103|100.6|0
1650386780000|2022-04-19 16:46:20|102.94|100.54|103|100.6|103.11|100.71|102.94|100.54|0
1650386790000|2022-04-19 16:46:30|102.78|100.38|102.78|100.38|102.78|100.38|102.78|100.38|0
1650386800000|2022-04-19 16:46:40|102.89|100.49|102.89|100.49|102.89|100.49|102.89|100.49|0
1650386810000|2022-04-19 16:46:50|103|100.6|102.89|100.49|103|100.6|102.89|100.49|0
1650386820000|2022-04-19 16:47:00|103|100.6|103|100.6|103|100.6|103|100.6|0
1650386830000|2022-04-19 16:47:10|103.11|100.71|103.11|100.71|103.11|100.71|103.11|100.71|0
1650386840000|2022-04-19 16:47:20|103.22|100.82|103.44|101.04|103.44|101.04|103.22|100.82|0
1650386850000|2022-04-19 16:47:30|103.33|100.93|103.33|100.93|103.33|100.93|103.33|100.93|0
1650386860000|2022-04-19 16:47:40|103.44|101.04|103.44|101.04|103.44|101.04|103.44|101.04|0
1650386870000|2022-04-19 16:47:50|103.33|100.93|103.11|100.71|103.33|100.93|103.11|100.71|0
1650386880000|2022-04-19 16:48:00|103.22|100.82|103.33|100.93|103.33|100.93|103.22|100.82|0
1650386890000|2022-04-19 16:48:10|103.22|100.82|103.33|100.93|103.33|100.93|103.22|100.82|0
1650386910000|2022-04-19 16:48:30|103.44|101.04|103.33|100.93|103.44|101.04|103.33|100.93|0
1650386920000|2022-04-19 16:48:40|103.22|100.82|103.22|100.82|103.22|100.82|103.22|100.82|0
1650386930000|2022-04-19 16:48:50|103.33|100.93|103.33|100.93|103.33|100.93|103.22|100.82|0
1650386940000|2022-04-19 16:49:00|103.22|100.82|103.11|100.71|103.22|100.82|103.11|100.71|0
1650386950000|2022-04-19 16:49:10|103.22|100.82|103.33|100.93|103.33|100.93|103.22|100.82|0
1650386960000|2022-04-19 16:49:20|103.27|100.87|103.22|100.82|103.33|100.93|103.22|100.82|0
1650386970000|2022-04-19 16:49:30|103.11|100.71|103.22|100.82|103.22|100.82|103.11|100.71|0
1650386980000|2022-04-19 16:49:40|103.44|101.04|103.33|100.93|103.44|101.04|103.33|100.93|0
1650386990000|2022-04-19 16:49:50|103.22|100.82|103.22|100.82|103.22|100.82|103.22|100.82|0
1650387000000|2022-04-19 16:50:00|103.11|100.71|103.16|100.76|103.22|100.82|103.11|100.71|0
1650387010000|2022-04-19 16:50:10|103.22|100.82|103.16|100.76|103.33|100.93|103.16|100.76|0
1650387020000|2022-04-19 16:50:20|103.11|100.71|103.11|100.71|103.11|100.71|103|100.6|0
1650387030000|2022-04-19 16:50:30|103.22|100.82|103.22|100.82|103.22|100.82|103.22|100.82|0
1650387040000|2022-04-19 16:50:40|103.33|100.93|103.44|101.04|103.44|101.04|103.33|100.93|0
1650387050000|2022-04-19 16:50:50|103.33|100.93|103.55|101.15|103.55|101.15|103.33|100.93|0
1650387060000|2022-04-19 16:51:00|103.66|101.26|103.88|101.48|104.11|101.71|103.66|101.26|0
1650387070000|2022-04-19 16:51:10|104|101.6|104.33|101.93|104.33|101.93|104|101.6|0
1650387080000|2022-04-19 16:51:20|104.44|102.04|104.44|102.04|104.44|102.04|104.44|102.04|0
1650387090000|2022-04-19 16:51:30|104.55|102.15|104.55|102.15|104.55|102.15|104.44|102.04|0
1650387100000|2022-04-19 16:51:40|104.67|102.27|104.67|102.27|104.67|102.27|104.55|102.15|0
1650387110000|2022-04-19 16:51:50|104.55|102.15|104.44|102.04|104.55|102.15|104.44|102.04|0
1650387120000|2022-04-19 16:52:00|104.55|102.15|104.33|101.93|104.55|102.15|104.33|101.93|0
1650387130000|2022-04-19 16:52:10|104.44|102.04|104.33|101.93|104.44|102.04|104.33|101.93|0
1650387150000|2022-04-19 16:52:30|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1650387160000|2022-04-19 16:52:40|104.33|101.93|104.44|102.04|104.55|102.15|104.33|101.93|0
1650387170000|2022-04-19 16:52:50|104.33|101.93|104.33|101.93|104.33|101.93|104.33|101.93|0
1650387180000|2022-04-19 16:53:00|104.22|101.82|104.11|101.71|104.22|101.82|104.11|101.71|0
1650387190000|2022-04-19 16:53:10|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1650387200000|2022-04-19 16:53:20|104.11|101.71|103.99|101.59|104.11|101.71|103.99|101.59|0
1650387210000|2022-04-19 16:53:30|104.11|101.71|103.99|101.59|104.11|101.71|103.99|101.59|0
1650387220000|2022-04-19 16:53:40|104.11|101.71|104.33|101.93|104.33|101.93|104.11|101.71|0
1650387230000|2022-04-19 16:53:50|104.22|101.82|104.11|101.71|104.33|101.93|104.11|101.71|0
1650387240000|2022-04-19 16:54:00|104.22|101.82|104.22|101.82|104.22|101.82|104.11|101.71|0
1650387250000|2022-04-19 16:54:10|104.33|101.93|104.22|101.82|104.33|101.93|104.11|101.71|0
1650387260000|2022-04-19 16:54:20|104.33|101.93|104.1|101.7|104.33|101.93|104.1|101.7|0
1650387270000|2022-04-19 16:54:30|104.22|101.82|103.99|101.59|104.22|101.82|103.99|101.59|0
1650387280000|2022-04-19 16:54:40|104.1|101.7|104.1|101.7|104.1|101.7|104.1|101.7|0
1650387290000|2022-04-19 16:54:50|103.99|101.59|104.1|101.7|104.1|101.7|103.99|101.59|0
1650387300000|2022-04-19 16:55:00|103.99|101.59|104.1|101.7|104.1|101.7|103.99|101.59|0
1650387310000|2022-04-19 16:55:10|103.99|101.59|104.33|101.93|104.33|101.93|103.99|101.59|0
1650387320000|2022-04-19 16:55:20|104.44|102.04|104.22|101.82|104.44|102.04|104.22|101.82|0
1650387340000|2022-04-19 16:55:40|104.33|101.93|104.22|101.82|104.33|101.93|104.22|101.82|0
1650387350000|2022-04-19 16:55:50|104.1|101.7|103.99|101.59|104.1|101.7|103.99|101.59|0
1650387370000|2022-04-19 16:56:10|104.1|101.7|104.22|101.82|104.22|101.82|104.1|101.7|0
1650387380000|2022-04-19 16:56:20|104.1|101.7|104.21|101.81|104.22|101.82|104.1|101.7|0
1650387390000|2022-04-19 16:56:30|103.99|101.59|103.99|101.59|104.21|101.81|103.99|101.59|0
1650387400000|2022-04-19 16:56:40|104.1|101.7|103.66|101.26|104.1|101.7|103.66|101.26|0
1650387410000|2022-04-19 16:56:50|103.55|101.15|103.66|101.26|103.66|101.26|103.44|101.04|0
1650387420000|2022-04-19 16:57:00|103.55|101.15|103.55|101.15|103.55|101.15|103.44|101.04|0
1650387430000|2022-04-19 16:57:10|103.66|101.26|103.43|101.03|103.66|101.26|103.43|101.03|0
1650387440000|2022-04-19 16:57:20|103.66|101.26|103.55|101.15|103.66|101.26|103.55|101.15|0
1650387450000|2022-04-19 16:57:30|103.66|101.26|103.55|101.15|103.66|101.26|103.55|101.15|0
1650387460000|2022-04-19 16:57:40|103.43|101.03|103.43|101.03|103.55|101.15|103.43|101.03|0
1650387470000|2022-04-19 16:57:50|103.55|101.15|103.66|101.26|103.66|101.26|103.55|101.15|0
1650387480000|2022-04-19 16:58:00|103.43|101.03|103.21|100.81|103.43|101.03|103.1|100.7|0
1650387490000|2022-04-19 16:58:10|103.55|101.15|103.55|101.15|103.55|101.15|103.43|101.03|0
1650387500000|2022-04-19 16:58:20|103.43|101.03|103.21|100.81|103.43|101.03|103.21|100.81|0
1650387510000|2022-04-19 16:58:30|103.27|100.87|103.32|100.92|103.32|100.92|103.27|100.87|0
1650387520000|2022-04-19 16:58:40|103.55|101.15|103.77|101.37|103.77|101.37|103.55|101.15|0
1650387530000|2022-04-19 16:58:50|103.88|101.48|103.88|101.48|103.99|101.59|103.88|101.48|0
1650387540000|2022-04-19 16:59:00|103.66|101.26|103.77|101.37|103.77|101.37|103.66|101.26|0
1650387550000|2022-04-19 16:59:10|103.66|101.26|103.54|101.14|103.66|101.26|103.54|101.14|0
1650387560000|2022-04-19 16:59:20|103.43|101.03|103.54|101.14|103.54|101.14|103.43|101.03|0
1650387570000|2022-04-19 16:59:30|103.43|101.03|103.32|100.92|103.43|101.03|103.32|100.92|0
1650387580000|2022-04-19 16:59:40|103.43|101.03|103.21|100.81|103.43|101.03|103.21|100.81|0
1650387590000|2022-04-19 16:59:50|103.26|100.86|103.21|100.81|103.26|100.86|103.21|100.81|0
1650387600000|2022-04-19 17:00:00|103.54|101.14|103.21|100.81|103.54|101.14|103.21|100.81|0
1650387610000|2022-04-19 17:00:10|103.32|100.92|103.21|100.81|103.32|100.92|103.21|100.81|0
1650387620000|2022-04-19 17:00:20|103.1|100.7|103.1|100.7|103.1|100.7|103.1|100.7|0
1650387640000|2022-04-19 17:00:40|103.21|100.81|103.1|100.7|103.32|100.92|103.1|100.7|0
1650387650000|2022-04-19 17:00:50|102.99|100.59|102.99|100.59|102.99|100.59|102.99|100.59|0
1650387660000|2022-04-19 17:01:00|103.21|100.81|102.99|100.59|103.21|100.81|102.99|100.59|0
1650387670000|2022-04-19 17:01:10|103.21|100.81|103.32|100.92|103.32|100.92|103.21|100.81|0
1650387680000|2022-04-19 17:01:20|103.43|101.03|103.32|100.92|103.43|101.03|103.32|100.92|0
1650387690000|2022-04-19 17:01:30|103.21|100.81|102.99|100.59|103.21|100.81|102.99|100.59|0
1650387700000|2022-04-19 17:01:40|103.21|100.81|103.1|100.7|103.21|100.81|103.1|100.7|0
1650387710000|2022-04-19 17:01:50|103.32|100.92|103.32|100.92|103.32|100.92|103.32|100.92|0
1650387720000|2022-04-19 17:02:00|103.21|100.81|103.21|100.81|103.21|100.81|103.1|100.7|0
1650387730000|2022-04-19 17:02:10|103.26|100.86|103.32|100.92|103.32|100.92|103.26|100.86|0
1650387740000|2022-04-19 17:02:20|103.43|101.03|103.37|100.97|103.43|101.03|103.21|100.81|0
1650387750000|2022-04-19 17:02:30|103.43|101.03|103.32|100.92|103.43|101.03|103.32|100.92|0
1650387760000|2022-04-19 17:02:40|103.21|100.81|103.43|101.03|103.43|101.03|103.21|100.81|0
1650387770000|2022-04-19 17:02:50|103.54|101.14|103.88|101.48|103.88|101.48|103.54|101.14|0
1650387780000|2022-04-19 17:03:00|103.99|101.59|104.21|101.81|104.32|101.92|103.99|101.59|0
1650387790000|2022-04-19 17:03:10|104.1|101.7|104.1|101.7|104.21|101.81|104.1|101.7|0
1650387800000|2022-04-19 17:03:20|104.26|101.86|104.43|102.03|104.43|102.03|104.26|101.86|0
1650387810000|2022-04-19 17:03:30|104.32|101.92|104.32|101.92|104.32|101.92|104.21|101.81|0
1650387820000|2022-04-19 17:03:40|104.21|101.81|104.21|101.81|104.21|101.81|104.21|101.81|0
1650387830000|2022-04-19 17:03:50|104.32|101.92|103.99|101.59|104.32|101.92|103.99|101.59|0
1650387850000|2022-04-19 17:04:10|103.87|101.47|103.65|101.25|103.87|101.47|103.65|101.25|0
1650387860000|2022-04-19 17:04:20|103.71|101.31|103.76|101.36|103.76|101.36|103.54|101.14|0
1650387870000|2022-04-19 17:04:30|103.82|101.42|103.87|101.47|103.99|101.59|103.82|101.42|0
1650387880000|2022-04-19 17:04:40|103.99|101.59|103.87|101.47|104.1|101.7|103.87|101.47|0
1650387890000|2022-04-19 17:04:50|103.82|101.42|103.76|101.36|103.82|101.42|103.76|101.36|0
1650387900000|2022-04-19 17:05:00|103.65|101.25|103.76|101.36|103.76|101.36|103.65|101.25|0
1650387910000|2022-04-19 17:05:10|103.87|101.47|103.65|101.25|103.87|101.47|103.65|101.25|0
1650387920000|2022-04-19 17:05:20|103.54|101.14|103.54|101.14|103.54|101.14|103.54|101.14|0
1650387930000|2022-04-19 17:05:30|103.65|101.25|103.54|101.14|103.76|101.36|103.54|101.14|0
1650387940000|2022-04-19 17:05:40|103.43|101.03|103.32|100.92|103.43|101.03|103.32|100.92|0
1650387950000|2022-04-19 17:05:50|103.43|101.03|103.59|101.19|103.59|101.19|103.43|101.03|0
1650387960000|2022-04-19 17:06:00|103.65|101.25|103.98|101.58|103.98|101.58|103.65|101.25|0
1650387970000|2022-04-19 17:06:10|104.1|101.7|104.21|101.81|104.21|101.81|104.1|101.7|0
1650387980000|2022-04-19 17:06:20|104.1|101.7|103.87|101.47|104.1|101.7|103.87|101.47|0
1650387990000|2022-04-19 17:06:30|103.76|101.36|103.98|101.58|103.98|101.58|103.76|101.36|0
1650388000000|2022-04-19 17:06:40|104.1|101.7|104.21|101.81|104.21|101.81|103.98|101.58|0
1650388010000|2022-04-19 17:06:50|104.32|101.92|104.21|101.81|104.32|101.92|104.21|101.81|0
1650388020000|2022-04-19 17:07:00|104.1|101.7|103.7|101.3|104.1|101.7|103.7|101.3|0
1650388030000|2022-04-19 17:07:10|103.87|101.47|103.65|101.25|103.87|101.47|103.65|101.25|0
1650388040000|2022-04-19 17:07:20|103.54|101.14|103.54|101.14|103.54|101.14|103.54|101.14|0
1650388050000|2022-04-19 17:07:30|103.65|101.25|103.32|100.92|103.65|101.25|103.32|100.92|0
1650388060000|2022-04-19 17:07:40|103.21|100.81|103.32|100.92|103.32|100.92|103.21|100.81|0
1650388080000|2022-04-19 17:08:00|103.43|101.03|103.65|101.25|103.65|101.25|103.32|100.92|0
1650388090000|2022-04-19 17:08:10|103.76|101.36|103.76|101.36|103.87|101.47|103.76|101.36|0
1650388100000|2022-04-19 17:08:20|103.87|101.47|103.54|101.14|103.87|101.47|103.54|101.14|0
1650388110000|2022-04-19 17:08:30|103.65|101.25|103.54|101.14|103.76|101.36|103.54|101.14|0
1650388120000|2022-04-19 17:08:40|103.59|101.19|103.32|100.92|103.59|101.19|103.32|100.92|0
1650388130000|2022-04-19 17:08:50|103.2|100.8|103.43|101.03|103.43|101.03|103.2|100.8|0
1650388140000|2022-04-19 17:09:00|103.32|100.92|103.48|101.08|103.54|101.14|103.32|100.92|0
1650388150000|2022-04-19 17:09:10|103.32|100.92|103.43|101.03|103.43|101.03|103.32|100.92|0
1650388160000|2022-04-19 17:09:20|103.54|101.14|103.54|101.14|103.54|101.14|103.54|101.14|0
1650388170000|2022-04-19 17:09:30|103.76|101.36|103.54|101.14|103.76|101.36|103.43|101.03|0
1650388180000|2022-04-19 17:09:40|103.43|101.03|103.09|100.69|103.43|101.03|103.09|100.69|0
1650388190000|2022-04-19 17:09:50|103.2|100.8|102.76|100.36|103.2|100.8|102.76|100.36|0
1650388200000|2022-04-19 17:10:00|102.87|100.47|102.87|100.47|102.87|100.47|102.76|100.36|0
1650388210000|2022-04-19 17:10:10|102.54|100.14|102.87|100.47|102.87|100.47|102.54|100.14|0
1650388220000|2022-04-19 17:10:20|102.76|100.36|102.32|99.92|102.76|100.36|102.32|99.92|0
1650388230000|2022-04-19 17:10:30|102.43|100.03|102.54|100.14|102.54|100.14|102.43|100.03|0
1650388240000|2022-04-19 17:10:40|102.65|100.25|102.54|100.14|102.65|100.25|102.54|100.14|0
1650388250000|2022-04-19 17:10:50|102.65|100.25|102.76|100.36|102.76|100.36|102.65|100.25|0
1650388260000|2022-04-19 17:11:00|102.87|100.47|102.98|100.58|102.98|100.58|102.87|100.47|0
1650388270000|2022-04-19 17:11:10|103.09|100.69|103.09|100.69|103.09|100.69|103.09|100.69|0
1650388280000|2022-04-19 17:11:20|102.98|100.58|102.98|100.58|102.98|100.58|102.98|100.58|0
1650388290000|2022-04-19 17:11:30|102.65|100.25|102.87|100.47|102.87|100.47|102.65|100.25|0
1650388300000|2022-04-19 17:11:40|102.76|100.36|102.76|100.36|102.76|100.36|102.76|100.36|0
1650388310000|2022-04-19 17:11:50|102.65|100.25|102.65|100.25|102.65|100.25|102.65|100.25|0
1650388320000|2022-04-19 17:12:00|102.76|100.36|102.76|100.36|102.76|100.36|102.76|100.36|0
1650388330000|2022-04-19 17:12:10|102.65|100.25|102.76|100.36|102.76|100.36|102.65|100.25|0
1650388340000|2022-04-19 17:12:20|102.87|100.47|102.98|100.58|102.98|100.58|102.87|100.47|0
1650388350000|2022-04-19 17:12:30|102.87|100.47|102.98|100.58|102.98|100.58|102.87|100.47|0
1650388360000|2022-04-19 17:12:40|102.87|100.47|102.98|100.58|103.03|100.63|102.87|100.47|0
1650388370000|2022-04-19 17:12:50|103.09|100.69|103.09|100.69|103.09|100.69|103.09|100.69|0
1650388380000|2022-04-19 17:13:00|103.14|100.74|102.87|100.47|103.14|100.74|102.87|100.47|0
1650388390000|2022-04-19 17:13:10|102.76|100.36|102.76|100.36|102.76|100.36|102.76|100.36|0
1650388400000|2022-04-19 17:13:20|102.65|100.25|102.76|100.36|102.76|100.36|102.65|100.25|0
1650388410000|2022-04-19 17:13:30|102.87|100.47|102.81|100.41|102.87|100.47|102.76|100.36|0
1650388420000|2022-04-19 17:13:40|102.76|100.36|102.98|100.58|102.98|100.58|102.76|100.36|0
1650388430000|2022-04-19 17:13:50|103.09|100.69|102.87|100.47|103.09|100.69|102.81|100.41|0
1650388440000|2022-04-19 17:14:00|102.76|100.36|102.76|100.36|102.87|100.47|102.76|100.36|0
1650388450000|2022-04-19 17:14:10|102.65|100.25|103.09|100.69|103.09|100.69|102.65|100.25|0
1650388460000|2022-04-19 17:14:20|102.98|100.58|103.09|100.69|103.09|100.69|102.98|100.58|0
1650388470000|2022-04-19 17:14:30|103.2|100.8|103.09|100.69|103.2|100.8|102.98|100.58|0
1650388480000|2022-04-19 17:14:40|102.98|100.58|102.98|100.58|102.98|100.58|102.92|100.52|0
1650388490000|2022-04-19 17:14:50|103.09|100.69|103.2|100.8|103.2|100.8|103.09|100.69|0
1650388500000|2022-04-19 17:15:00|103.09|100.69|103.09|100.69|103.09|100.69|103.09|100.69|0
1650388510000|2022-04-19 17:15:10|103.2|100.8|102.98|100.58|103.2|100.8|102.98|100.58|0
1650388520000|2022-04-19 17:15:20|102.87|100.47|103.09|100.69|103.09|100.69|102.87|100.47|0
1650388530000|2022-04-19 17:15:30|103.14|100.74|103.09|100.69|103.14|100.74|103.09|100.69|0
1650388540000|2022-04-19 17:15:40|103.2|100.8|103.53|101.13|103.53|101.13|103.2|100.8|0
1650388550000|2022-04-19 17:15:50|103.42|101.02|103.75|101.35|103.75|101.35|103.42|101.02|0
1650388560000|2022-04-19 17:16:00|103.64|101.24|103.75|101.35|103.75|101.35|103.64|101.24|0
1650388570000|2022-04-19 17:16:10|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1650388580000|2022-04-19 17:16:20|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1650388590000|2022-04-19 17:16:30|103.98|101.58|103.7|101.3|103.98|101.58|103.7|101.3|0
1650388600000|2022-04-19 17:16:40|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1650388610000|2022-04-19 17:16:50|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1650388620000|2022-04-19 17:17:00|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1650388630000|2022-04-19 17:17:10|103.53|101.13|103.42|101.02|103.64|101.24|103.42|101.02|0
1650388650000|2022-04-19 17:17:30|103.31|100.91|103.2|100.8|103.31|100.91|103.2|100.8|0
1650388660000|2022-04-19 17:17:40|103.25|100.85|103.31|100.91|103.31|100.91|103.2|100.8|0
1650388670000|2022-04-19 17:17:50|103.42|101.02|103.42|101.02|103.53|101.13|103.42|101.02|0
1650388680000|2022-04-19 17:18:00|103.31|100.91|103.31|100.91|103.31|100.91|103.31|100.91|0
1650388690000|2022-04-19 17:18:10|103.36|100.96|103.09|100.69|103.36|100.96|103.09|100.69|0
1650388700000|2022-04-19 17:18:20|103.2|100.8|103.2|100.8|103.2|100.8|103.09|100.69|0
1650388710000|2022-04-19 17:18:30|103.42|101.02|103.53|101.13|103.53|101.13|103.42|101.02|0
1650388720000|2022-04-19 17:18:40|103.42|101.02|103.42|101.02|103.53|101.13|103.42|101.02|0
1650388730000|2022-04-19 17:18:50|103.31|100.91|103.53|101.13|103.53|101.13|103.31|100.91|0
1650388740000|2022-04-19 17:19:00|103.58|101.18|103.64|101.24|103.64|101.24|103.53|101.13|0
1650388750000|2022-04-19 17:19:10|103.42|101.02|103.53|101.13|103.53|101.13|103.42|101.02|0
1650388760000|2022-04-19 17:19:20|103.64|101.24|103.53|101.13|103.64|101.24|103.53|101.13|0
1650388770000|2022-04-19 17:19:30|103.42|101.02|103.53|101.13|103.53|101.13|103.42|101.02|0
1650388780000|2022-04-19 17:19:40|103.64|101.24|103.64|101.24|103.64|101.24|103.64|101.24|0
1650388790000|2022-04-19 17:19:50|103.53|101.13|103.53|101.13|103.53|101.13|103.53|101.13|0
1650388800000|2022-04-19 17:20:00|103.42|101.02|103.53|101.13|103.53|101.13|103.42|101.02|0
1650388810000|2022-04-19 17:20:10|103.42|101.02|103.64|101.24|103.64|101.24|103.42|101.02|0
1650388820000|2022-04-19 17:20:20|103.69|101.29|103.75|101.35|103.8|101.4|103.64|101.24|0
1650388830000|2022-04-19 17:20:30|103.86|101.46|103.86|101.46|103.97|101.57|103.86|101.46|0
1650388840000|2022-04-19 17:20:40|103.97|101.57|103.97|101.57|103.97|101.57|103.97|101.57|0
1650388850000|2022-04-19 17:20:50|104.09|101.69|104.14|101.74|104.14|101.74|104.09|101.69|0
1650388860000|2022-04-19 17:21:00|104.09|101.69|103.97|101.57|104.09|101.69|103.97|101.57|0
1650388870000|2022-04-19 17:21:10|103.86|101.46|103.64|101.24|103.86|101.46|103.64|101.24|0
1650388880000|2022-04-19 17:21:20|103.53|101.13|103.86|101.46|103.86|101.46|103.53|101.13|0
1650388890000|2022-04-19 17:21:30|103.75|101.35|103.97|101.57|104.08|101.68|103.75|101.35|0
1650388900000|2022-04-19 17:21:40|103.86|101.46|103.86|101.46|103.86|101.46|103.86|101.46|0
1650388910000|2022-04-19 17:21:50|103.97|101.57|103.86|101.46|103.97|101.57|103.86|101.46|0
1650388920000|2022-04-19 17:22:00|103.97|101.57|103.97|101.57|103.97|101.57|103.97|101.57|0
1650388930000|2022-04-19 17:22:10|104.08|101.68|104.2|101.8|104.42|102.02|104.08|101.68|0
1650388940000|2022-04-19 17:22:20|104.08|101.68|104.08|101.68|104.08|101.68|103.97|101.57|0
1650388950000|2022-04-19 17:22:30|103.97|101.57|103.64|101.24|103.97|101.57|103.64|101.24|0
1650388960000|2022-04-19 17:22:40|103.75|101.35|103.64|101.24|103.75|101.35|103.64|101.24|0
1650388970000|2022-04-19 17:22:50|103.53|101.13|103.19|100.79|103.53|101.13|103.19|100.79|0
1650388980000|2022-04-19 17:23:00|103.08|100.68|103.19|100.79|103.19|100.79|103.08|100.68|0
1650388990000|2022-04-19 17:23:10|103.3|100.9|103.19|100.79|103.3|100.9|103.08|100.68|0
1650389000000|2022-04-19 17:23:20|103.3|100.9|103.42|101.02|103.42|101.02|103.3|100.9|0
1650389010000|2022-04-19 17:23:30|103.3|100.9|103.42|101.02|103.42|101.02|103.3|100.9|0
1650389020000|2022-04-19 17:23:40|103.53|101.13|103.53|101.13|103.53|101.13|103.53|101.13|0
1650389030000|2022-04-19 17:23:50|103.42|101.02|103.3|100.9|103.42|101.02|103.19|100.79|0
1650389040000|2022-04-19 17:24:00|103.19|100.79|103.19|100.79|103.19|100.79|103.08|100.68|0
1650389050000|2022-04-19 17:24:10|103.3|100.9|103.41|101.01|103.41|101.01|103.3|100.9|0
1650389060000|2022-04-19 17:24:20|103.3|100.9|103.19|100.79|103.3|100.9|103.19|100.79|0
1650389070000|2022-04-19 17:24:30|103.25|100.85|103.02|100.62|103.3|100.9|103.02|100.62|0
1650389080000|2022-04-19 17:24:40|103.08|100.68|103.41|101.01|103.41|101.01|103.08|100.68|0
1650389090000|2022-04-19 17:24:50|103.19|100.79|102.97|100.57|103.19|100.79|102.97|100.57|0
1650389100000|2022-04-19 17:25:00|103.08|100.68|102.97|100.57|103.08|100.68|102.86|100.46|0
1650389110000|2022-04-19 17:25:10|102.86|100.46|103.08|100.68|103.08|100.68|102.75|100.35|0
1650389120000|2022-04-19 17:25:20|102.97|100.57|103.08|100.68|103.08|100.68|102.97|100.57|0
1650389130000|2022-04-19 17:25:30|102.97|100.57|102.86|100.46|102.97|100.57|102.86|100.46|0
1650389140000|2022-04-19 17:25:40|102.75|100.35|102.64|100.24|102.75|100.35|102.64|100.24|0
1650389150000|2022-04-19 17:25:50|102.75|100.35|102.75|100.35|102.75|100.35|102.75|100.35|0
1650389160000|2022-04-19 17:26:00|102.86|100.46|102.64|100.24|102.86|100.46|102.64|100.24|0
1650389170000|2022-04-19 17:26:10|102.53|100.13|102.53|100.13|102.64|100.24|102.53|100.13|0
1650389180000|2022-04-19 17:26:20|102.42|100.02|102.53|100.13|102.53|100.13|102.31|99.91|0
1650389190000|2022-04-19 17:26:30|102.64|100.24|102.75|100.35|102.75|100.35|102.64|100.24|0
1650389200000|2022-04-19 17:26:40|102.64|100.24|102.42|100.02|102.64|100.24|102.42|100.02|0
1650389210000|2022-04-19 17:26:50|102.31|99.91|101.54|99.14|102.31|99.91|101.54|99.14|0
1650389220000|2022-04-19 17:27:00|101.76|99.36|101.43|99.03|101.76|99.36|101.43|99.03|0
1650389230000|2022-04-19 17:27:10|101.54|99.14|101.54|99.14|101.54|99.14|101.43|99.03|0
1650389240000|2022-04-19 17:27:20|101.43|99.03|101.87|99.47|101.87|99.47|101.43|99.03|0
1650389250000|2022-04-19 17:27:30|101.98|99.58|101.87|99.47|101.98|99.58|101.76|99.36|0
1650389260000|2022-04-19 17:27:40|101.76|99.36|101.43|99.03|101.76|99.36|101.43|99.03|0
1650389270000|2022-04-19 17:27:50|101.32|98.92|100.88|98.48|101.32|98.92|100.88|98.48|0
1650389280000|2022-04-19 17:28:00|100.99|98.59|101.21|98.81|101.21|98.81|100.99|98.59|0
1650389290000|2022-04-19 17:28:10|101.32|98.92|101.1|98.7|101.32|98.92|100.99|98.59|0
1650389300000|2022-04-19 17:28:20|101.21|98.81|100.88|98.48|101.21|98.81|100.88|98.48|0
1650389310000|2022-04-19 17:28:30|100.77|98.37|100.77|98.37|100.77|98.37|100.77|98.37|0
1650389320000|2022-04-19 17:28:40|100.66|98.26|100.77|98.37|100.77|98.37|100.6|98.2|0
1650389330000|2022-04-19 17:28:50|100.66|98.26|100.66|98.26|100.77|98.37|100.66|98.26|0
1650389340000|2022-04-19 17:29:00|100.22|97.82|100.22|97.82|100.33|97.93|100.22|97.82|0
1650389350000|2022-04-19 17:29:10|100.11|97.71|100.11|97.71|100.11|97.71|100.01|97.61|0
1650389360000|2022-04-19 17:29:20|100.17|97.77|100.33|97.93|100.33|97.93|100.17|97.77|0
1650389370000|2022-04-19 17:29:30|100.22|97.82|100.11|97.71|100.22|97.82|100.11|97.71|0
1650389380000|2022-04-19 17:29:40|100.22|97.82|100.11|97.71|100.22|97.82|100.11|97.71|0
1650389390000|2022-04-19 17:29:50|100.22|97.82|100.22|97.82|100.22|97.82|100.11|97.71|0
1650389400000|2022-04-19 17:30:00|100.11|97.71|100.11|97.71|100.22|97.82|100.11|97.71|0
1650389410000|2022-04-19 17:30:10|100.22|97.82|100.66|98.26|100.66|98.26|100.22|97.82|0
1650389420000|2022-04-19 17:30:20|100.77|98.37|100.55|98.15|100.77|98.37|100.55|98.15|0
1650389430000|2022-04-19 17:30:30|100.66|98.26|100.66|98.26|100.66|98.26|100.66|98.26|0
1650389440000|2022-04-19 17:30:40|100.77|98.37|100.88|98.48|100.99|98.59|100.77|98.37|0
1650389450000|2022-04-19 17:30:50|100.99|98.59|101.09|98.69|101.09|98.69|100.99|98.59|0
1650389460000|2022-04-19 17:31:00|101.42|99.02|101.42|99.02|101.53|99.13|101.42|99.02|0
1650389470000|2022-04-19 17:31:10|101.53|99.13|101.53|99.13|101.64|99.24|101.53|99.13|0
1650389480000|2022-04-19 17:31:20|101.42|99.02|101.53|99.13|101.53|99.13|101.31|98.91|0
1650389490000|2022-04-19 17:31:30|101.64|99.24|101.75|99.35|101.75|99.35|101.64|99.24|0
1650389500000|2022-04-19 17:31:40|101.64|99.24|101.53|99.13|101.64|99.24|101.53|99.13|0
1650389510000|2022-04-19 17:31:50|101.42|99.02|101.53|99.13|101.53|99.13|101.42|99.02|0
1650389520000|2022-04-19 17:32:00|101.64|99.24|101.53|99.13|101.75|99.35|101.53|99.13|0
1650389530000|2022-04-19 17:32:10|101.64|99.24|101.64|99.24|101.64|99.24|101.64|99.24|0
1650389540000|2022-04-19 17:32:20|101.69|99.29|101.8|99.4|101.8|99.4|101.69|99.29|0
1650389550000|2022-04-19 17:32:30|101.86|99.46|101.75|99.35|101.97|99.57|101.75|99.35|0
1650389560000|2022-04-19 17:32:40|101.64|99.24|101.64|99.24|101.64|99.24|101.64|99.24|0
1650389570000|2022-04-19 17:32:50|101.75|99.35|101.75|99.35|101.75|99.35|101.75|99.35|0
1650389580000|2022-04-19 17:33:00|101.86|99.46|101.97|99.57|101.97|99.57|101.86|99.46|0
1650389590000|2022-04-19 17:33:10|102.19|99.79|102.19|99.79|102.19|99.79|102.19|99.79|0
1650389600000|2022-04-19 17:33:20|102.13|99.73|102.19|99.79|102.19|99.79|102.13|99.73|0
1650389610000|2022-04-19 17:33:30|102.3|99.9|102.19|99.79|102.3|99.9|102.19|99.79|0
1650389620000|2022-04-19 17:33:40|102.08|99.68|102.08|99.68|102.08|99.68|102.08|99.68|0
1650389630000|2022-04-19 17:33:50|102.19|99.79|102.3|99.9|102.3|99.9|102.19|99.79|0
1650389640000|2022-04-19 17:34:00|102.41|100.01|102.52|100.12|102.63|100.23|102.41|100.01|0
1650389650000|2022-04-19 17:34:10|102.63|100.23|102.52|100.12|102.63|100.23|102.52|100.12|0
1650389660000|2022-04-19 17:34:20|102.41|100.01|102.41|100.01|102.41|100.01|102.3|99.9|0
1650389670000|2022-04-19 17:34:30|102.3|99.9|102.3|99.9|102.3|99.9|102.3|99.9|0
1650389680000|2022-04-19 17:34:40|102.19|99.79|102.08|99.68|102.19|99.79|102.08|99.68|0
1650389690000|2022-04-19 17:34:50|101.97|99.57|102.08|99.68|102.08|99.68|101.97|99.57|0
1650389700000|2022-04-19 17:35:00|102.3|99.9|102.19|99.79|102.3|99.9|102.08|99.68|0
1650389710000|2022-04-19 17:35:10|102.3|99.9|102.08|99.68|102.3|99.9|101.97|99.57|0
1650389720000|2022-04-19 17:35:20|102.02|99.62|101.86|99.46|102.02|99.62|101.86|99.46|0
1650389730000|2022-04-19 17:35:30|101.97|99.57|102.19|99.79|102.19|99.79|101.97|99.57|0
1650389740000|2022-04-19 17:35:40|102.08|99.68|102.08|99.68|102.19|99.79|102.08|99.68|0
1650389750000|2022-04-19 17:35:50|101.97|99.57|102.02|99.62|102.02|99.62|101.86|99.46|0
1650389760000|2022-04-19 17:36:00|102.08|99.68|102.3|99.9|102.3|99.9|102.08|99.68|0
1650389770000|2022-04-19 17:36:10|102.19|99.79|102.19|99.79|102.19|99.79|102.19|99.79|0
1650389780000|2022-04-19 17:36:20|102.08|99.68|101.97|99.57|102.08|99.68|101.97|99.57|0
1650389790000|2022-04-19 17:36:30|102.08|99.68|102.19|99.79|102.19|99.79|102.08|99.68|0
1650389800000|2022-04-19 17:36:40|102.08|99.68|101.97|99.57|102.19|99.79|101.97|99.57|0
1650389810000|2022-04-19 17:36:50|102.08|99.68|101.97|99.57|102.08|99.68|101.97|99.57|0
1650389820000|2022-04-19 17:37:00|102.08|99.68|102.19|99.79|102.19|99.79|102.08|99.68|0
1650389830000|2022-04-19 17:37:10|102.3|99.9|102.3|99.9|102.41|100.01|102.3|99.9|0
1650389840000|2022-04-19 17:37:20|102.19|99.79|102.3|99.9|102.3|99.9|102.19|99.79|0
1650389860000|2022-04-19 17:37:40|102.08|99.68|102.19|99.79|102.19|99.79|102.08|99.68|0
1650389870000|2022-04-19 17:37:50|102.3|99.9|102.3|99.9|102.3|99.9|102.24|99.84|0
1650389880000|2022-04-19 17:38:00|102.35|99.95|102.19|99.79|102.35|99.95|102.19|99.79|0
1650389890000|2022-04-19 17:38:10|102.3|99.9|102.19|99.79|102.3|99.9|102.19|99.79|0
1650389900000|2022-04-19 17:38:20|102.13|99.73|102.08|99.68|102.13|99.73|102.08|99.68|0
1650389910000|2022-04-19 17:38:30|102.19|99.79|102.08|99.68|102.19|99.79|102.08|99.68|0
1650389920000|2022-04-19 17:38:40|101.97|99.57|101.97|99.57|101.97|99.57|101.97|99.57|0
1650389930000|2022-04-19 17:38:50|102.08|99.68|101.97|99.57|102.08|99.68|101.97|99.57|0
1650389940000|2022-04-19 17:39:00|102.02|99.62|102.08|99.68|102.08|99.68|102.02|99.62|0
1650389950000|2022-04-19 17:39:10|102.19|99.79|102.3|99.9|102.3|99.9|102.19|99.79|0
1650389960000|2022-04-19 17:39:20|102.19|99.79|102.19|99.79|102.19|99.79|102.19|99.79|0
1650389970000|2022-04-19 17:39:30|102.13|99.73|102.19|99.79|102.19|99.79|102.08|99.68|0
1650389980000|2022-04-19 17:39:40|102.24|99.84|102.3|99.9|102.3|99.9|102.24|99.84|0
1650389990000|2022-04-19 17:39:50|102.41|100.01|102.3|99.9|102.41|100.01|102.3|99.9|0
1650390000000|2022-04-19 17:40:00|102.35|99.95|102.41|100.01|102.41|100.01|102.35|99.95|0
1650390010000|2022-04-19 17:40:10|102.35|99.95|102.41|100.01|102.41|100.01|102.35|99.95|0
1650390020000|2022-04-19 17:40:20|102.3|99.9|102.19|99.79|102.3|99.9|102.19|99.79|0
1650390030000|2022-04-19 17:40:30|102.08|99.68|102.08|99.68|102.19|99.79|102.08|99.68|0
1650390040000|2022-04-19 17:40:40|102.19|99.79|102.08|99.68|102.19|99.79|102.08|99.68|0
1650390050000|2022-04-19 17:40:50|101.97|99.57|101.97|99.57|101.97|99.57|101.97|99.57|0
1650390060000|2022-04-19 17:41:00|101.75|99.35|101.64|99.24|101.75|99.35|101.64|99.24|0
1650390070000|2022-04-19 17:41:10|101.85|99.45|102.07|99.67|102.07|99.67|101.85|99.45|0
1650390090000|2022-04-19 17:41:30|102.19|99.79|102.07|99.67|102.19|99.79|101.96|99.56|0
1650390100000|2022-04-19 17:41:40|101.96|99.56|101.85|99.45|101.96|99.56|101.85|99.45|0
1650390110000|2022-04-19 17:41:50|101.96|99.56|101.85|99.45|101.96|99.56|101.85|99.45|0
1650390120000|2022-04-19 17:42:00|101.96|99.56|101.85|99.45|101.96|99.56|101.85|99.45|0
1650390140000|2022-04-19 17:42:20|101.74|99.34|101.85|99.45|101.85|99.45|101.74|99.34|0
1650390150000|2022-04-19 17:42:30|101.74|99.34|101.74|99.34|101.74|99.34|101.74|99.34|0
1650390160000|2022-04-19 17:42:40|101.63|99.23|101.63|99.23|101.63|99.23|101.52|99.12|0
1650390170000|2022-04-19 17:42:50|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1650390180000|2022-04-19 17:43:00|101.41|99.01|101.41|99.01|101.63|99.23|101.41|99.01|0
1650390190000|2022-04-19 17:43:10|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1650390200000|2022-04-19 17:43:20|101.41|99.01|101.41|99.01|101.41|99.01|101.41|99.01|0
1650390210000|2022-04-19 17:43:30|101.3|98.9|101.52|99.12|101.52|99.12|101.3|98.9|0
1650390220000|2022-04-19 17:43:40|101.63|99.23|101.74|99.34|101.74|99.34|101.63|99.23|0
1650390230000|2022-04-19 17:43:50|101.63|99.23|101.41|99.01|101.63|99.23|101.41|99.01|0
1650390240000|2022-04-19 17:44:00|101.63|99.23|101.52|99.12|101.63|99.23|101.52|99.12|0
1650390250000|2022-04-19 17:44:10|101.41|99.01|101.3|98.9|101.41|99.01|101.3|98.9|0
1650390260000|2022-04-19 17:44:20|101.19|98.79|101.19|98.79|101.3|98.9|101.19|98.79|0
1650390270000|2022-04-19 17:44:30|101.25|98.85|101.52|99.12|101.52|99.12|101.19|98.79|0
1650390280000|2022-04-19 17:44:40|101.41|99.01|101.41|99.01|101.41|99.01|101.41|99.01|0
1650390290000|2022-04-19 17:44:50|101.3|98.9|101.19|98.79|101.3|98.9|101.19|98.79|0
1650390300000|2022-04-19 17:45:00|101.3|98.9|101.41|99.01|101.41|99.01|101.3|98.9|0
1650390310000|2022-04-19 17:45:10|101.19|98.79|101.08|98.68|101.19|98.79|101.08|98.68|0
1650390320000|2022-04-19 17:45:20|100.97|98.57|101.08|98.68|101.08|98.68|100.97|98.57|0
1650390330000|2022-04-19 17:45:30|100.97|98.57|100.76|98.36|100.97|98.57|100.76|98.36|0
1650390340000|2022-04-19 17:45:40|100.86|98.46|100.65|98.25|100.97|98.57|100.65|98.25|0
1650390360000|2022-04-19 17:46:00|100.54|98.14|101.08|98.68|101.08|98.68|100.54|98.14|0
1650390370000|2022-04-19 17:46:10|101.19|98.79|100.97|98.57|101.19|98.79|100.97|98.57|0
1650390380000|2022-04-19 17:46:20|101.08|98.68|101.19|98.79|101.19|98.79|101.08|98.68|0
1650390390000|2022-04-19 17:46:30|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1650390400000|2022-04-19 17:46:40|101.41|99.01|101.3|98.9|101.52|99.12|101.3|98.9|0
1650390410000|2022-04-19 17:46:50|101.19|98.79|101.08|98.68|101.3|98.9|101.08|98.68|0
1650390420000|2022-04-19 17:47:00|101.19|98.79|101.08|98.68|101.19|98.79|101.08|98.68|0
1650390430000|2022-04-19 17:47:10|100.97|98.57|101.08|98.68|101.08|98.68|100.97|98.57|0
1650390440000|2022-04-19 17:47:20|101.19|98.79|101.24|98.84|101.3|98.9|101.19|98.79|0
1650390450000|2022-04-19 17:47:30|101.19|98.79|100.97|98.57|101.19|98.79|100.97|98.57|0
1650390460000|2022-04-19 17:47:40|100.86|98.46|100.97|98.57|100.97|98.57|100.75|98.35|0
1650390470000|2022-04-19 17:47:50|101.08|98.68|101.08|98.68|101.08|98.68|101.08|98.68|0
1650390480000|2022-04-19 17:48:00|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1650390490000|2022-04-19 17:48:10|101.41|99.01|101.63|99.23|101.63|99.23|101.41|99.01|0
1650390500000|2022-04-19 17:48:20|101.85|99.45|101.85|99.45|101.85|99.45|101.74|99.34|0
1650390510000|2022-04-19 17:48:30|101.96|99.56|101.74|99.34|101.96|99.56|101.74|99.34|0
1650390520000|2022-04-19 17:48:40|101.85|99.45|101.85|99.45|101.85|99.45|101.85|99.45|0
1650390530000|2022-04-19 17:48:50|101.96|99.56|102.18|99.78|102.18|99.78|101.96|99.56|0
1650390540000|2022-04-19 17:49:00|102.29|99.89|102.62|100.22|102.62|100.22|102.29|99.89|0
1650390550000|2022-04-19 17:49:10|102.51|100.11|102.4|100|102.62|100.22|102.4|100|0
1650390560000|2022-04-19 17:49:20|102.29|99.89|102.4|100|102.4|100|102.29|99.89|0
1650390570000|2022-04-19 17:49:30|102.51|100.11|102.51|100.11|102.51|100.11|102.4|100|0
1650390580000|2022-04-19 17:49:40|102.62|100.22|102.62|100.22|102.73|100.33|102.62|100.22|0
1650390590000|2022-04-19 17:49:50|102.73|100.33|103.28|100.88|103.28|100.88|102.73|100.33|0
1650390600000|2022-04-19 17:50:00|103.06|100.66|103.4|101|103.4|101|103.06|100.66|0
1650390610000|2022-04-19 17:50:10|103.51|101.11|103.95|101.55|103.95|101.55|103.51|101.11|0
1650390620000|2022-04-19 17:50:20|104.17|101.77|104.4|102|104.4|102|104.17|101.77|0
1650390630000|2022-04-19 17:50:30|103.95|101.55|104.17|101.77|104.17|101.77|103.95|101.55|0
1650390640000|2022-04-19 17:50:40|104.06|101.66|104.4|102|104.4|102|104.06|101.66|0
1650390650000|2022-04-19 17:50:50|104.62|102.22|104.62|102.22|104.73|102.33|104.51|102.11|0
1650390660000|2022-04-19 17:51:00|104.51|102.11|104.51|102.11|104.62|102.22|104.51|102.11|0
1650390670000|2022-04-19 17:51:10|104.4|102|104.51|102.11|104.84|102.44|104.4|102|0
1650390680000|2022-04-19 17:51:20|104.4|102|104.62|102.22|104.62|102.22|104.4|102|0
1650390690000|2022-04-19 17:51:30|104.51|102.11|104.73|102.33|104.73|102.33|104.51|102.11|0
1650390700000|2022-04-19 17:51:40|104.62|102.22|104.51|102.11|104.62|102.22|104.51|102.11|0
1650390710000|2022-04-19 17:51:50|104.62|102.22|104.4|102|104.62|102.22|104.4|102|0
1650390720000|2022-04-19 17:52:00|104.51|102.11|104.28|101.88|104.51|102.11|104.28|101.88|0
1650390730000|2022-04-19 17:52:10|104.4|102|105.18|102.78|105.18|102.78|104.4|102|0
1650390740000|2022-04-19 17:52:20|104.96|102.56|105.18|102.78|105.18|102.78|104.96|102.56|0
1650390750000|2022-04-19 17:52:30|105.07|102.67|104.96|102.56|105.07|102.67|104.96|102.56|0
1650390760000|2022-04-19 17:52:40|105.18|102.78|105.29|102.89|105.29|102.89|105.18|102.78|0
1650390770000|2022-04-19 17:52:50|105.23|102.83|105.07|102.67|105.23|102.83|105.07|102.67|0
1650390780000|2022-04-19 17:53:00|104.96|102.56|104.73|102.33|104.96|102.56|104.73|102.33|0
1650390790000|2022-04-19 17:53:10|104.84|102.44|104.84|102.44|104.96|102.56|104.73|102.33|0
1650390800000|2022-04-19 17:53:20|104.73|102.33|104.73|102.33|104.73|102.33|104.73|102.33|0
1650390810000|2022-04-19 17:53:30|104.62|102.22|104.28|101.88|104.62|102.22|104.28|101.88|0
1650390820000|2022-04-19 17:53:40|104.4|102|104.51|102.11|104.62|102.22|104.4|102|0
1650390830000|2022-04-19 17:53:50|104.73|102.33|104.62|102.22|104.73|102.33|104.62|102.22|0
1650390840000|2022-04-19 17:54:00|104.73|102.33|104.62|102.22|104.73|102.33|104.62|102.22|0
1650390850000|2022-04-19 17:54:10|104.73|102.33|104.62|102.22|104.73|102.33|104.62|102.22|0
1650390860000|2022-04-19 17:54:20|104.51|102.11|104.51|102.11|104.62|102.22|104.51|102.11|0
1650390870000|2022-04-19 17:54:30|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1650390880000|2022-04-19 17:54:40|104.28|101.88|104.28|101.88|104.39|101.99|104.28|101.88|0
1650390890000|2022-04-19 17:54:50|104.39|101.99|104.62|102.22|104.62|102.22|104.39|101.99|0
1650390900000|2022-04-19 17:55:00|104.73|102.33|104.84|102.44|104.84|102.44|104.73|102.33|0
1650390910000|2022-04-19 17:55:10|104.73|102.33|104.62|102.22|104.73|102.33|104.62|102.22|0
1650390920000|2022-04-19 17:55:20|104.51|102.11|104.51|102.11|104.62|102.22|104.51|102.11|0
1650390930000|2022-04-19 17:55:30|104.62|102.22|104.39|101.99|104.62|102.22|104.39|101.99|0
1650390940000|2022-04-19 17:55:40|104.51|102.11|104.28|101.88|104.51|102.11|104.28|101.88|0
1650390950000|2022-04-19 17:55:50|104.39|101.99|104.22|101.82|104.39|101.99|104.22|101.82|0
1650390960000|2022-04-19 17:56:00|104.17|101.77|103.95|101.55|104.17|101.77|103.95|101.55|0
1650390970000|2022-04-19 17:56:10|104.06|101.66|104.06|101.66|104.06|101.66|103.95|101.55|0
1650390980000|2022-04-19 17:56:20|104.28|101.88|104.51|102.11|104.51|102.11|104.28|101.88|0
1650390990000|2022-04-19 17:56:30|104.39|101.99|104.28|101.88|104.39|101.99|104.28|101.88|0
1650391000000|2022-04-19 17:56:40|104.17|101.77|104.17|101.77|104.17|101.77|104.06|101.66|0
1650391010000|2022-04-19 17:56:50|104.28|101.88|104.28|101.88|104.28|101.88|104.17|101.77|0
1650391020000|2022-04-19 17:57:00|104.17|101.77|104.28|101.88|104.28|101.88|104.06|101.66|0
1650391030000|2022-04-19 17:57:10|104.33|101.93|104.39|101.99|104.5|102.1|104.33|101.93|0
1650391040000|2022-04-19 17:57:20|104.28|101.88|104.28|101.88|104.28|101.88|104.28|101.88|0
1650391050000|2022-04-19 17:57:30|104.39|101.99|104.28|101.88|104.39|101.99|104.28|101.88|0
1650391060000|2022-04-19 17:57:40|104.17|101.77|104.28|101.88|104.28|101.88|104.17|101.77|0
1650391070000|2022-04-19 17:57:50|104.39|101.99|104.39|101.99|104.39|101.99|104.39|101.99|0
1650391080000|2022-04-19 17:58:00|104.5|102.1|104.73|102.33|104.73|102.33|104.5|102.1|0
1650391090000|2022-04-19 17:58:10|104.84|102.44|104.73|102.33|104.84|102.44|104.73|102.33|0
1650391100000|2022-04-19 17:58:20|104.95|102.55|104.95|102.55|104.95|102.55|104.84|102.44|0
1650391110000|2022-04-19 17:58:30|105.06|102.66|105.06|102.66|105.06|102.66|104.95|102.55|0
1650391120000|2022-04-19 17:58:40|104.95|102.55|104.95|102.55|104.95|102.55|104.95|102.55|0
1650391130000|2022-04-19 17:58:50|104.84|102.44|104.84|102.44|104.84|102.44|104.84|102.44|0
1650391140000|2022-04-19 17:59:00|104.95|102.55|105.18|102.78|105.29|102.89|104.95|102.55|0
1650391150000|2022-04-19 17:59:10|105.06|102.66|104.84|102.44|105.06|102.66|104.73|102.33|0
1650391160000|2022-04-19 17:59:20|104.73|102.33|104.61|102.21|104.73|102.33|104.61|102.21|0
1650391170000|2022-04-19 17:59:30|104.5|102.1|104.61|102.21|104.61|102.21|104.39|101.99|0
1650391180000|2022-04-19 17:59:40|104.5|102.1|104.28|101.88|104.5|102.1|104.28|101.88|0
1650391190000|2022-04-19 17:59:50|104.17|101.77|104.06|101.66|104.17|101.77|104.06|101.66|0
1650391200000|2022-04-19 18:00:00|103.94|101.54|103.94|101.54|103.94|101.54|103.83|101.43|0
1650391210000|2022-04-19 18:00:10|103.83|101.43|103.72|101.32|103.94|101.54|103.72|101.32|0
1650391220000|2022-04-19 18:00:20|103.83|101.43|103.94|101.54|103.94|101.54|103.83|101.43|0
1650391230000|2022-04-19 18:00:30|103.83|101.43|104.06|101.66|104.28|101.88|103.83|101.43|0
1650391240000|2022-04-19 18:00:40|103.72|101.32|103.61|101.21|103.83|101.43|103.61|101.21|0
1650391250000|2022-04-19 18:00:50|103.72|101.32|103.94|101.54|103.94|101.54|103.72|101.32|0
1650391260000|2022-04-19 18:01:00|104.06|101.66|104.06|101.66|104.28|101.88|104.06|101.66|0
1650391270000|2022-04-19 18:01:10|104.17|101.77|103.94|101.54|104.17|101.77|103.94|101.54|0
1650391280000|2022-04-19 18:01:20|104.05|101.65|104.17|101.77|104.17|101.77|104.05|101.65|0
1650391290000|2022-04-19 18:01:30|104.28|101.88|104.05|101.65|104.28|101.88|104.05|101.65|0
1650391300000|2022-04-19 18:01:40|104|101.6|103.94|101.54|104|101.6|103.94|101.54|0
1650391310000|2022-04-19 18:01:50|103.83|101.43|104.05|101.65|104.05|101.65|103.83|101.43|0
1650391320000|2022-04-19 18:02:00|104.17|101.77|103.94|101.54|104.17|101.77|103.94|101.54|0
1650391330000|2022-04-19 18:02:10|103.83|101.43|103.5|101.1|103.83|101.43|103.5|101.1|0
1650391340000|2022-04-19 18:02:20|103.16|100.76|103.61|101.21|103.61|101.21|103.16|100.76|0
1650391350000|2022-04-19 18:02:30|103.5|101.1|103.72|101.32|103.72|101.32|103.5|101.1|0
1650391360000|2022-04-19 18:02:40|103.83|101.43|103.72|101.32|103.83|101.43|103.55|101.15|0
1650391370000|2022-04-19 18:02:50|103.77|101.37|103.72|101.32|103.77|101.37|103.72|101.32|0
1650391380000|2022-04-19 18:03:00|103.83|101.43|103.72|101.32|103.83|101.43|103.72|101.32|0
1650391390000|2022-04-19 18:03:10|103.39|100.99|103.61|101.21|103.61|101.21|103.39|100.99|0
1650391400000|2022-04-19 18:03:20|103.72|101.32|103.5|101.1|103.72|101.32|103.5|101.1|0
1650391410000|2022-04-19 18:03:30|103.27|100.87|103.39|100.99|103.39|100.99|103.27|100.87|0
1650391420000|2022-04-19 18:03:40|103.27|100.87|103.5|101.1|103.5|101.1|103.27|100.87|0
1650391430000|2022-04-19 18:03:50|103.39|100.99|103.39|100.99|103.39|100.99|103.39|100.99|0
1650391440000|2022-04-19 18:04:00|103.5|101.1|103.16|100.76|103.5|101.1|103.16|100.76|0
1650391450000|2022-04-19 18:04:10|103.27|100.87|103.27|100.87|103.38|100.98|103.27|100.87|0
1650391460000|2022-04-19 18:04:20|103.16|100.76|103.16|100.76|103.16|100.76|103.16|100.76|0
1650391470000|2022-04-19 18:04:30|103.05|100.65|103.5|101.1|103.5|101.1|103.05|100.65|0
1650391480000|2022-04-19 18:04:40|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1650391490000|2022-04-19 18:04:50|103.55|101.15|103.5|101.1|103.61|101.21|103.5|101.1|0
1650391500000|2022-04-19 18:05:00|103.38|100.98|103.5|101.1|103.5|101.1|103.38|100.98|0
1650391510000|2022-04-19 18:05:10|103.38|100.98|103.5|101.1|103.5|101.1|103.38|100.98|0
1650391520000|2022-04-19 18:05:20|103.61|101.21|103.55|101.15|103.61|101.21|103.55|101.15|0
1650391530000|2022-04-19 18:05:30|103.61|101.21|103.5|101.1|103.61|101.21|103.5|101.1|0
1650391540000|2022-04-19 18:05:40|103.61|101.21|103.83|101.43|103.83|101.43|103.61|101.21|0
1650391550000|2022-04-19 18:05:50|103.94|101.54|104.16|101.76|104.16|101.76|103.94|101.54|0
1650391560000|2022-04-19 18:06:00|104.27|101.87|104.16|101.76|104.27|101.87|104.05|101.65|0
1650391570000|2022-04-19 18:06:10|104.27|101.87|104.05|101.65|104.27|101.87|104.05|101.65|0
1650391580000|2022-04-19 18:06:20|103.94|101.54|104.16|101.76|104.16|101.76|103.94|101.54|0
1650391590000|2022-04-19 18:06:30|104.05|101.65|103.83|101.43|104.05|101.65|103.83|101.43|0
1650391600000|2022-04-19 18:06:40|103.94|101.54|103.83|101.43|103.94|101.54|103.83|101.43|0
1650391610000|2022-04-19 18:06:50|103.49|101.09|103.49|101.09|103.49|101.09|103.38|100.98|0
1650391620000|2022-04-19 18:07:00|103.38|100.98|103.27|100.87|103.38|100.98|103.27|100.87|0
1650391630000|2022-04-19 18:07:10|102.94|100.54|103.05|100.65|103.05|100.65|102.94|100.54|0
1650391640000|2022-04-19 18:07:20|102.94|100.54|103.16|100.76|103.38|100.98|102.94|100.54|0
1650391650000|2022-04-19 18:07:30|103.05|100.65|102.99|100.59|103.05|100.65|102.99|100.59|0
1650391660000|2022-04-19 18:07:40|102.94|100.54|103.16|100.76|103.16|100.76|102.83|100.43|0
1650391670000|2022-04-19 18:07:50|103.27|100.87|103.16|100.76|103.38|100.98|103.16|100.76|0
1650391680000|2022-04-19 18:08:00|103.27|100.87|103.16|100.76|103.27|100.87|103.05|100.65|0
1650391690000|2022-04-19 18:08:10|102.94|100.54|102.83|100.43|102.94|100.54|102.83|100.43|0
1650391700000|2022-04-19 18:08:20|102.72|100.32|102.5|100.1|102.72|100.32|102.39|99.99|0
1650391710000|2022-04-19 18:08:30|102.61|100.21|102.94|100.54|102.94|100.54|102.61|100.21|0
1650391720000|2022-04-19 18:08:40|103.05|100.65|103.32|100.92|103.32|100.92|103.05|100.65|0
1650391730000|2022-04-19 18:08:50|103.27|100.87|103.05|100.65|103.27|100.87|103.05|100.65|0
1650391750000|2022-04-19 18:09:10|102.94|100.54|102.72|100.32|102.94|100.54|102.72|100.32|0
1650391760000|2022-04-19 18:09:20|102.83|100.43|102.72|100.32|102.83|100.43|102.72|100.32|0
1650391770000|2022-04-19 18:09:30|102.61|100.21|102.5|100.1|102.72|100.32|102.44|100.04|0
1650391780000|2022-04-19 18:09:40|102.38|99.98|102.27|99.87|102.38|99.98|102.27|99.87|0
1650391790000|2022-04-19 18:09:50|102.38|99.98|102.61|100.21|102.61|100.21|102.38|99.98|0
1650391800000|2022-04-19 18:10:00|102.83|100.43|102.61|100.21|102.83|100.43|102.61|100.21|0
1650391810000|2022-04-19 18:10:10|102.49|100.09|102.22|99.82|102.49|100.09|102.22|99.82|0
1650391820000|2022-04-19 18:10:20|102.27|99.87|102.16|99.76|102.27|99.87|102.16|99.76|0
1650391830000|2022-04-19 18:10:30|102.49|100.09|102.27|99.87|102.49|100.09|102.27|99.87|0
1650391850000|2022-04-19 18:10:50|102.16|99.76|102.27|99.87|102.27|99.87|102.05|99.65|0
1650391860000|2022-04-19 18:11:00|102.16|99.76|101.72|99.32|102.16|99.76|101.72|99.32|0
1650391870000|2022-04-19 18:11:10|101.61|99.21|101.28|98.88|101.61|99.21|101.28|98.88|0
1650391880000|2022-04-19 18:11:20|101.39|98.99|101.28|98.88|101.39|98.99|101.17|98.77|0
1650391890000|2022-04-19 18:11:30|101.17|98.77|100.63|98.23|101.28|98.88|100.63|98.23|0
1650391900000|2022-04-19 18:11:40|100.52|98.12|100.3|97.9|100.52|98.12|100.19|97.79|0
1650391910000|2022-04-19 18:11:50|100.08|97.68|100.52|98.12|100.52|98.12|100.08|97.68|0
1650391920000|2022-04-19 18:12:00|100.3|97.9|99.43|97.03|100.3|97.9|99.43|97.03|0
1650391930000|2022-04-19 18:12:10|99.54|97.14|99.54|97.14|99.54|97.14|99.54|97.14|0
1650391940000|2022-04-19 18:12:20|99.65|97.25|100.08|97.68|100.19|97.79|99.65|97.25|0
1650391950000|2022-04-19 18:12:30|100.3|97.9|100.63|98.23|100.63|98.23|100.3|97.9|0
1650391960000|2022-04-19 18:12:40|100.52|98.12|100.63|98.23|100.74|98.34|100.52|98.12|0
1650391970000|2022-04-19 18:12:50|100.74|98.34|100.68|98.28|100.84|98.44|100.68|98.28|0
1650391980000|2022-04-19 18:13:00|100.3|97.9|99.86|97.46|100.3|97.9|99.86|97.46|0
1650391990000|2022-04-19 18:13:10|99.76|97.36|99.65|97.25|99.76|97.36|99.54|97.14|0
1650392000000|2022-04-19 18:13:20|99.76|97.36|99.86|97.46|99.86|97.46|99.76|97.36|0
1650392010000|2022-04-19 18:13:30|99.76|97.36|99.76|97.36|99.76|97.36|99.76|97.36|0
1650392020000|2022-04-19 18:13:40|100.19|97.79|100.63|98.23|100.63|98.23|100.19|97.79|0
1650392030000|2022-04-19 18:13:50|100.52|98.12|100.52|98.12|100.52|98.12|100.52|98.12|0
1650392040000|2022-04-19 18:14:00|100.63|98.23|100.84|98.44|100.84|98.44|100.63|98.23|0
1650392050000|2022-04-19 18:14:10|100.73|98.33|101.06|98.66|101.06|98.66|100.73|98.33|0
1650392060000|2022-04-19 18:14:20|101.17|98.77|101.06|98.66|101.17|98.77|100.95|98.55|0
1650392070000|2022-04-19 18:14:30|100.95|98.55|100.73|98.33|100.95|98.55|100.63|98.23|0
1650392080000|2022-04-19 18:14:40|101.06|98.66|101.17|98.77|101.17|98.77|101.06|98.66|0
1650392090000|2022-04-19 18:14:50|101.06|98.66|101.06|98.66|101.06|98.66|100.95|98.55|0
1650392100000|2022-04-19 18:15:00|100.95|98.55|100.73|98.33|100.95|98.55|100.73|98.33|0
1650392110000|2022-04-19 18:15:10|100.62|98.22|100.41|98.01|100.62|98.22|100.41|98.01|0
1650392120000|2022-04-19 18:15:20|100.52|98.12|100.02|97.62|100.52|98.12|100.02|97.62|0
1650392130000|2022-04-19 18:15:30|100.19|97.79|100.41|98.01|100.41|98.01|100.19|97.79|0
1650392140000|2022-04-19 18:15:40|100.52|98.12|100.41|98.01|100.62|98.22|100.41|98.01|0
1650392150000|2022-04-19 18:15:50|100.51|98.11|100.3|97.9|100.51|98.11|100.3|97.9|0
1650392160000|2022-04-19 18:16:00|100.19|97.79|99.97|97.57|100.19|97.79|99.97|97.57|0
1650392170000|2022-04-19 18:16:10|99.86|97.46|99.97|97.57|99.97|97.57|99.86|97.46|0
1650392180000|2022-04-19 18:16:20|99.86|97.46|100.08|97.68|100.08|97.68|99.86|97.46|0
1650392190000|2022-04-19 18:16:30|100.13|97.73|99.86|97.46|100.13|97.73|99.81|97.41|0
1650392200000|2022-04-19 18:16:40|99.75|97.35|100.19|97.79|100.19|97.79|99.75|97.35|0
1650392210000|2022-04-19 18:16:50|100.3|97.9|100.24|97.84|100.3|97.9|100.24|97.84|0
1650392220000|2022-04-19 18:17:00|100.3|97.9|99.97|97.57|100.3|97.9|99.97|97.57|0
1650392230000|2022-04-19 18:17:10|100.08|97.68|100.13|97.73|100.19|97.79|100.08|97.68|0
1650392240000|2022-04-19 18:17:20|100.08|97.68|99.86|97.46|100.08|97.68|99.86|97.46|0
1650392250000|2022-04-19 18:17:30|99.97|97.57|100.08|97.68|100.08|97.68|99.97|97.57|0
1650392260000|2022-04-19 18:17:40|99.97|97.57|99.86|97.46|99.97|97.57|99.86|97.46|0
1650392280000|2022-04-19 18:18:00|99.75|97.35|100.08|97.68|100.08|97.68|99.75|97.35|0
1650392290000|2022-04-19 18:18:10|100.19|97.79|100.08|97.68|100.3|97.9|100.08|97.68|0
1650392300000|2022-04-19 18:18:20|100.02|97.62|100.08|97.68|100.19|97.79|100.02|97.62|0
1650392310000|2022-04-19 18:18:30|100.19|97.79|99.97|97.57|100.19|97.79|99.97|97.57|0
1650392320000|2022-04-19 18:18:40|99.86|97.46|99.97|97.57|100.08|97.68|99.86|97.46|0
1650392330000|2022-04-19 18:18:50|99.86|97.46|100.08|97.68|100.08|97.68|99.86|97.46|0
1650392340000|2022-04-19 18:19:00|99.97|97.57|99.86|97.46|99.97|97.57|99.86|97.46|0
1650392350000|2022-04-19 18:19:10|100.02|97.62|100.08|97.68|100.19|97.79|99.97|97.57|0
1650392360000|2022-04-19 18:19:20|100.19|97.79|100.19|97.79|100.19|97.79|100.08|97.68|0
1650392370000|2022-04-19 18:19:30|99.97|97.57|99.86|97.46|99.97|97.57|99.75|97.35|0
1650392380000|2022-04-19 18:19:40|99.97|97.57|99.75|97.35|99.97|97.57|99.64|97.24|0
1650392390000|2022-04-19 18:19:50|99.64|97.24|99.64|97.24|99.86|97.46|99.64|97.24|0
1650392400000|2022-04-19 18:20:00|99.75|97.35|99.53|97.13|99.75|97.35|99.53|97.13|0
1650392410000|2022-04-19 18:20:10|99.64|97.24|99.75|97.35|99.86|97.46|99.64|97.24|0
1650392420000|2022-04-19 18:20:20|99.64|97.24|99.42|97.02|99.64|97.24|99.42|97.02|0
1650392430000|2022-04-19 18:20:30|99.53|97.13|99.48|97.08|99.53|97.13|99.48|97.08|0
1650392440000|2022-04-19 18:20:40|99.86|97.46|99.75|97.35|99.86|97.46|99.75|97.35|0
1650392450000|2022-04-19 18:20:50|99.97|97.57|99.97|97.57|100.08|97.68|99.97|97.57|0
1650392460000|2022-04-19 18:21:00|100.08|97.68|99.86|97.46|100.08|97.68|99.86|97.46|0
1650392470000|2022-04-19 18:21:10|99.97|97.57|99.97|97.57|100.08|97.68|99.97|97.57|0
1650392480000|2022-04-19 18:21:20|99.86|97.46|100.08|97.68|100.08|97.68|99.86|97.46|0
1650392490000|2022-04-19 18:21:30|100.18|97.78|100.4|98|100.4|98|100.18|97.78|0
1650392500000|2022-04-19 18:21:40|100.29|97.89|100.4|98|100.4|98|100.18|97.78|0
1650392510000|2022-04-19 18:21:50|100.45|98.05|100.51|98.11|100.51|98.11|100.45|98.05|0
1650392520000|2022-04-19 18:22:00|100.4|98|100.62|98.22|100.73|98.33|100.4|98|0
1650392530000|2022-04-19 18:22:10|100.51|98.11|100.51|98.11|100.67|98.27|100.51|98.11|0
1650392540000|2022-04-19 18:22:20|100.4|98|100.51|98.11|100.62|98.22|100.4|98|0
1650392550000|2022-04-19 18:22:30|100.62|98.22|100.73|98.33|100.73|98.33|100.62|98.22|0
1650392560000|2022-04-19 18:22:40|100.78|98.38|100.95|98.55|101.06|98.66|100.78|98.38|0
1650392570000|2022-04-19 18:22:50|100.84|98.44|100.84|98.44|100.84|98.44|100.73|98.33|0
1650392580000|2022-04-19 18:23:00|100.73|98.33|101.06|98.66|101.06|98.66|100.73|98.33|0
1650392590000|2022-04-19 18:23:10|101.17|98.77|100.95|98.55|101.17|98.77|100.95|98.55|0
1650392600000|2022-04-19 18:23:20|101.06|98.66|101.16|98.76|101.17|98.77|101.06|98.66|0
1650392610000|2022-04-19 18:23:30|101.06|98.66|100.84|98.44|101.06|98.66|100.84|98.44|0
1650392620000|2022-04-19 18:23:40|100.73|98.33|100.95|98.55|100.95|98.55|100.62|98.22|0
1650392630000|2022-04-19 18:23:50|100.62|98.22|100.62|98.22|100.62|98.22|100.51|98.11|0
1650392640000|2022-04-19 18:24:00|100.4|98|100.73|98.33|100.73|98.33|100.4|98|0
1650392650000|2022-04-19 18:24:10|100.84|98.44|100.84|98.44|100.95|98.55|100.84|98.44|0
1650392660000|2022-04-19 18:24:20|100.95|98.55|101.05|98.65|101.05|98.65|100.84|98.44|0
1650392670000|2022-04-19 18:24:30|101.16|98.76|101.49|99.09|101.49|99.09|101.16|98.76|0
1650392680000|2022-04-19 18:24:40|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1650392690000|2022-04-19 18:24:50|101.16|98.76|101.38|98.98|101.38|98.98|101.16|98.76|0
1650392700000|2022-04-19 18:25:00|101.27|98.87|101.05|98.65|101.27|98.87|101.05|98.65|0
1650392710000|2022-04-19 18:25:10|101.16|98.76|101.05|98.65|101.16|98.76|101.05|98.65|0
1650392720000|2022-04-19 18:25:20|101|98.6|101.05|98.65|101.05|98.65|101|98.6|0
1650392730000|2022-04-19 18:25:30|100.84|98.44|100.62|98.22|100.84|98.44|100.62|98.22|0
1650392740000|2022-04-19 18:25:40|100.73|98.33|100.4|98|100.73|98.33|100.4|98|0
1650392750000|2022-04-19 18:25:50|100.51|98.11|100.29|97.89|100.51|98.11|100.29|97.89|0
1650392760000|2022-04-19 18:26:00|100.4|98|99.96|97.56|100.4|98|99.96|97.56|0
1650392770000|2022-04-19 18:26:10|100.07|97.67|99.75|97.35|100.07|97.67|99.75|97.35|0
1650392780000|2022-04-19 18:26:20|99.53|97.13|99.96|97.56|99.96|97.56|99.53|97.13|0
1650392790000|2022-04-19 18:26:30|99.85|97.45|100.29|97.89|100.29|97.89|99.85|97.45|0
1650392800000|2022-04-19 18:26:40|100.18|97.78|100.18|97.78|100.23|97.83|100.18|97.78|0
1650392810000|2022-04-19 18:26:50|100.29|97.89|100.07|97.67|100.29|97.89|100.07|97.67|0
1650392820000|2022-04-19 18:27:00|100.18|97.78|100.18|97.78|100.18|97.78|100.18|97.78|0
1650392830000|2022-04-19 18:27:10|100.29|97.89|100.4|98|100.4|98|100.29|97.89|0
1650392840000|2022-04-19 18:27:20|100.51|98.11|100.4|98|100.62|98.22|100.4|98|0
1650392850000|2022-04-19 18:27:30|100.51|98.11|100.4|98|100.51|98.11|100.4|98|0
1650392860000|2022-04-19 18:27:40|100.29|97.89|100.4|98|100.4|98|100.29|97.89|0
1650392870000|2022-04-19 18:27:50|100.18|97.78|100.29|97.89|100.29|97.89|100.18|97.78|0
1650392880000|2022-04-19 18:28:00|100.51|98.11|100.4|98|100.51|98.11|100.29|97.89|0
1650392890000|2022-04-19 18:28:10|100.51|98.11|100.4|98|100.51|98.11|100.29|97.89|0
1650392900000|2022-04-19 18:28:20|100.61|98.21|100.83|98.43|100.83|98.43|100.61|98.21|0
1650392910000|2022-04-19 18:28:30|100.94|98.54|100.83|98.43|100.94|98.54|100.83|98.43|0
1650392920000|2022-04-19 18:28:40|100.61|98.21|100.67|98.27|100.72|98.32|100.61|98.21|0
1650392930000|2022-04-19 18:28:50|100.72|98.32|100.83|98.43|100.83|98.43|100.61|98.21|0
1650392940000|2022-04-19 18:29:00|100.72|98.32|100.72|98.32|100.83|98.43|100.72|98.32|0
1650392950000|2022-04-19 18:29:10|100.61|98.21|101.27|98.87|101.27|98.87|100.61|98.21|0
1650392960000|2022-04-19 18:29:20|101.38|98.98|101.38|98.98|101.54|99.14|101.27|98.87|0
1650392970000|2022-04-19 18:29:30|101.27|98.87|101.27|98.87|101.27|98.87|101.27|98.87|0
1650392980000|2022-04-19 18:29:40|101.16|98.76|101.16|98.76|101.27|98.87|101.16|98.76|0
1650392990000|2022-04-19 18:29:50|101.27|98.87|101.38|98.98|101.49|99.09|101.27|98.87|0
1650393000000|2022-04-19 18:30:00|101.27|98.87|101.49|99.09|101.49|99.09|101.16|98.76|0
1650393010000|2022-04-19 18:30:10|101.6|99.2|101.38|98.98|101.6|99.2|101.38|98.98|0
1650393020000|2022-04-19 18:30:20|101.27|98.87|101.05|98.65|101.27|98.87|101.05|98.65|0
1650393030000|2022-04-19 18:30:30|100.94|98.54|101.16|98.76|101.16|98.76|100.94|98.54|0
1650393040000|2022-04-19 18:30:40|101.38|98.98|101.71|99.31|101.71|99.31|101.38|98.98|0
1650393050000|2022-04-19 18:30:50|101.93|99.53|102.26|99.86|102.37|99.97|101.93|99.53|0
1650393060000|2022-04-19 18:31:00|102.37|99.97|102.26|99.86|102.37|99.97|102.26|99.86|0
1650393070000|2022-04-19 18:31:10|102.37|99.97|101.82|99.42|102.48|100.08|101.82|99.42|0
1650393080000|2022-04-19 18:31:20|101.93|99.53|101.82|99.42|101.93|99.53|101.71|99.31|0
1650393090000|2022-04-19 18:31:30|101.71|99.31|101.6|99.2|101.71|99.31|101.49|99.09|0
1650393100000|2022-04-19 18:31:40|101.49|99.09|101.05|98.65|101.49|99.09|101.05|98.65|0
1650393110000|2022-04-19 18:31:50|101.1|98.7|101.05|98.65|101.16|98.76|101.05|98.65|0
1650393120000|2022-04-19 18:32:00|100.94|98.54|100.94|98.54|101.05|98.65|100.94|98.54|0
1650393130000|2022-04-19 18:32:10|100.72|98.32|101.49|99.09|101.49|99.09|100.72|98.32|0
1650393140000|2022-04-19 18:32:20|101.6|99.2|101.38|98.98|101.6|99.2|101.38|98.98|0
1650393150000|2022-04-19 18:32:30|101.49|99.09|101.6|99.2|101.6|99.2|101.49|99.09|0
1650393160000|2022-04-19 18:32:40|101.49|99.09|101.27|98.87|101.54|99.14|101.27|98.87|0
1650393170000|2022-04-19 18:32:50|101.16|98.76|101.16|98.76|101.16|98.76|101.1|98.7|0
1650393180000|2022-04-19 18:33:00|100.94|98.54|101.16|98.76|101.16|98.76|100.94|98.54|0
1650393190000|2022-04-19 18:33:10|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1650393200000|2022-04-19 18:33:20|101.27|98.87|101.27|98.87|101.27|98.87|101.16|98.76|0
1650393210000|2022-04-19 18:33:30|101.16|98.76|101.32|98.92|101.38|98.98|101.16|98.76|0
1650393220000|2022-04-19 18:33:40|101.16|98.76|101.21|98.81|101.21|98.81|101.05|98.65|0
1650393230000|2022-04-19 18:33:50|101.27|98.87|101.05|98.65|101.27|98.87|100.94|98.54|0
1650393240000|2022-04-19 18:34:00|100.99|98.59|100.99|98.59|100.99|98.59|100.94|98.54|0
1650393250000|2022-04-19 18:34:10|100.83|98.43|100.72|98.32|100.99|98.59|100.72|98.32|0
1650393260000|2022-04-19 18:34:20|100.61|98.21|100.5|98.1|100.61|98.21|100.5|98.1|0
1650393270000|2022-04-19 18:34:30|100.61|98.21|100.72|98.32|100.83|98.43|100.61|98.21|0
1650393280000|2022-04-19 18:34:40|100.83|98.43|100.83|98.43|100.83|98.43|100.72|98.32|0
1650393290000|2022-04-19 18:34:50|100.72|98.32|100.83|98.43|100.83|98.43|100.72|98.32|0
1650393300000|2022-04-19 18:35:00|100.94|98.54|101.27|98.87|101.38|98.98|100.94|98.54|0
1650393310000|2022-04-19 18:35:10|101.16|98.76|101.27|98.87|101.27|98.87|101.16|98.76|0
1650393320000|2022-04-19 18:35:20|101.16|98.76|101.16|98.76|101.27|98.87|101.16|98.76|0
1650393330000|2022-04-19 18:35:30|101.27|98.87|101.48|99.08|101.48|99.08|101.27|98.87|0
1650393340000|2022-04-19 18:35:40|101.38|98.98|101.48|99.08|101.48|99.08|101.38|98.98|0
1650393350000|2022-04-19 18:35:50|101.59|99.19|101.81|99.41|101.81|99.41|101.59|99.19|0
1650393360000|2022-04-19 18:36:00|101.7|99.3|101.48|99.08|101.7|99.3|101.48|99.08|0
1650393370000|2022-04-19 18:36:10|101.37|98.97|101.37|98.97|101.48|99.08|101.37|98.97|0
1650393380000|2022-04-19 18:36:20|101.48|99.08|101.05|98.65|101.48|99.08|101.05|98.65|0
1650393390000|2022-04-19 18:36:30|100.94|98.54|101.26|98.86|101.26|98.86|100.94|98.54|0
1650393400000|2022-04-19 18:36:40|101.16|98.76|101.16|98.76|101.26|98.86|101.16|98.76|0
1650393410000|2022-04-19 18:36:50|101.05|98.65|100.99|98.59|101.05|98.65|100.94|98.54|0
1650393420000|2022-04-19 18:37:00|101.05|98.65|101.05|98.65|101.15|98.75|100.94|98.54|0
1650393430000|2022-04-19 18:37:10|100.94|98.54|100.83|98.43|100.94|98.54|100.72|98.32|0
1650393440000|2022-04-19 18:37:20|100.72|98.32|100.83|98.43|100.83|98.43|100.61|98.21|0
1650393450000|2022-04-19 18:37:30|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1650393460000|2022-04-19 18:37:40|100.94|98.54|101.04|98.64|101.04|98.64|100.94|98.54|0
1650393470000|2022-04-19 18:37:50|101.15|98.75|101.15|98.75|101.15|98.75|101.04|98.64|0
1650393480000|2022-04-19 18:38:00|101.37|98.97|101.15|98.75|101.48|99.08|101.15|98.75|0
1650393490000|2022-04-19 18:38:10|101.26|98.86|101.37|98.97|101.37|98.97|101.15|98.75|0
1650393500000|2022-04-19 18:38:20|101.48|99.08|101.59|99.19|101.59|99.19|101.48|99.08|0
1650393510000|2022-04-19 18:38:30|101.7|99.3|101.81|99.41|101.81|99.41|101.7|99.3|0
1650393520000|2022-04-19 18:38:40|101.92|99.52|101.92|99.52|101.92|99.52|101.92|99.52|0
1650393530000|2022-04-19 18:38:50|102.03|99.63|102.03|99.63|102.14|99.74|102.03|99.63|0
1650393540000|2022-04-19 18:39:00|102.2|99.8|102.25|99.85|102.25|99.85|102.2|99.8|0
1650393550000|2022-04-19 18:39:10|102.47|100.07|102.36|99.96|102.47|100.07|102.36|99.96|0
1650393560000|2022-04-19 18:39:20|102.92|100.52|103.25|100.85|103.36|100.96|102.92|100.52|0
1650393570000|2022-04-19 18:39:30|103.36|100.96|103.36|100.96|103.47|101.07|103.36|100.96|0
1650393580000|2022-04-19 18:39:40|103.25|100.85|103.14|100.74|103.25|100.85|103.14|100.74|0
1650393590000|2022-04-19 18:39:50|103.25|100.85|103.25|100.85|103.41|101.01|103.25|100.85|0
1650393600000|2022-04-19 18:40:00|103.14|100.74|103.14|100.74|103.14|100.74|103.14|100.74|0
1650393610000|2022-04-19 18:40:10|103.03|100.63|103.19|100.79|103.25|100.85|103.03|100.63|0
1650393620000|2022-04-19 18:40:20|103.14|100.74|103.14|100.74|103.14|100.74|103.14|100.74|0
1650393630000|2022-04-19 18:40:30|103.08|100.68|103.36|100.96|103.36|100.96|103.08|100.68|0
1650393640000|2022-04-19 18:40:40|103.52|101.12|103.58|101.18|103.69|101.29|103.52|101.12|0
1650393650000|2022-04-19 18:40:50|103.69|101.29|103.8|101.4|103.8|101.4|103.58|101.18|0
1650393660000|2022-04-19 18:41:00|103.91|101.51|103.58|101.18|103.91|101.51|103.58|101.18|0
1650393670000|2022-04-19 18:41:10|103.47|101.07|103.14|100.74|103.47|101.07|103.14|100.74|0
1650393680000|2022-04-19 18:41:20|103.02|100.62|102.69|100.29|103.02|100.62|102.69|100.29|0
1650393690000|2022-04-19 18:41:30|102.8|100.4|102.91|100.51|102.91|100.51|102.8|100.4|0
1650393700000|2022-04-19 18:41:40|103.02|100.62|103.13|100.73|103.13|100.73|103.02|100.62|0
1650393710000|2022-04-19 18:41:50|103.02|100.62|102.91|100.51|103.02|100.62|102.91|100.51|0
1650393720000|2022-04-19 18:42:00|103.02|100.62|102.91|100.51|103.02|100.62|102.91|100.51|0
1650393730000|2022-04-19 18:42:10|103.02|100.62|103.13|100.73|103.13|100.73|103.02|100.62|0
1650393740000|2022-04-19 18:42:20|103.25|100.85|103.58|101.18|103.69|101.29|103.25|100.85|0
1650393750000|2022-04-19 18:42:30|103.69|101.29|103.8|101.4|103.8|101.4|103.69|101.29|0
1650393760000|2022-04-19 18:42:40|103.69|101.29|103.47|101.07|103.69|101.29|103.47|101.07|0
1650393770000|2022-04-19 18:42:50|103.13|100.73|103.13|100.73|103.25|100.85|103.13|100.73|0
1650393780000|2022-04-19 18:43:00|103.36|100.96|103.91|101.51|103.91|101.51|103.36|100.96|0
1650393790000|2022-04-19 18:43:10|103.8|101.4|103.8|101.4|103.8|101.4|103.69|101.29|0
1650393800000|2022-04-19 18:43:20|103.91|101.51|103.91|101.51|104.02|101.62|103.91|101.51|0
1650393810000|2022-04-19 18:43:30|104.13|101.73|103.69|101.29|104.13|101.73|103.69|101.29|0
1650393820000|2022-04-19 18:43:40|103.58|101.18|103.47|101.07|103.58|101.18|103.47|101.07|0
1650393830000|2022-04-19 18:43:50|103.58|101.18|103.69|101.29|103.69|101.29|103.58|101.18|0
1650393840000|2022-04-19 18:44:00|103.58|101.18|103.69|101.29|103.69|101.29|103.58|101.18|0
1650393850000|2022-04-19 18:44:10|103.8|101.4|103.8|101.4|103.91|101.51|103.8|101.4|0
1650393860000|2022-04-19 18:44:20|103.91|101.51|104.02|101.62|104.02|101.62|103.91|101.51|0
1650393870000|2022-04-19 18:44:30|104.13|101.73|103.91|101.51|104.13|101.73|103.91|101.51|0
1650393880000|2022-04-19 18:44:40|103.85|101.45|103.69|101.29|103.85|101.45|103.69|101.29|0
1650393890000|2022-04-19 18:44:50|103.58|101.18|103.69|101.29|103.69|101.29|103.58|101.18|0
1650393900000|2022-04-19 18:45:00|103.8|101.4|103.47|101.07|103.8|101.4|103.47|101.07|0
1650393910000|2022-04-19 18:45:10|103.35|100.95|103.47|101.07|103.47|101.07|103.35|100.95|0
1650393920000|2022-04-19 18:45:20|103.69|101.29|103.47|101.07|103.69|101.29|103.47|101.07|0
1650393930000|2022-04-19 18:45:30|103.35|100.95|103.58|101.18|103.58|101.18|103.35|100.95|0
1650393940000|2022-04-19 18:45:40|103.69|101.29|103.8|101.4|103.91|101.51|103.69|101.29|0
1650393950000|2022-04-19 18:45:50|103.91|101.51|103.91|101.51|103.91|101.51|103.8|101.4|0
1650393960000|2022-04-19 18:46:00|103.96|101.56|103.8|101.4|103.96|101.56|103.69|101.29|0
1650393970000|2022-04-19 18:46:10|103.69|101.29|103.58|101.18|103.69|101.29|103.58|101.18|0
1650393980000|2022-04-19 18:46:20|103.8|101.4|103.69|101.29|103.91|101.51|103.69|101.29|0
1650393990000|2022-04-19 18:46:30|103.8|101.4|103.69|101.29|103.8|101.4|103.58|101.18|0
1650394000000|2022-04-19 18:46:40|103.52|101.12|103.69|101.29|103.69|101.29|103.52|101.12|0
1650394010000|2022-04-19 18:46:50|103.8|101.4|103.69|101.29|103.8|101.4|103.69|101.29|0
1650394020000|2022-04-19 18:47:00|103.8|101.4|103.8|101.4|103.8|101.4|103.8|101.4|0
1650394030000|2022-04-19 18:47:10|103.58|101.18|103.58|101.18|103.58|101.18|103.46|101.06|0
1650394040000|2022-04-19 18:47:20|103.46|101.06|103.57|101.17|103.63|101.23|103.46|101.06|0
1650394050000|2022-04-19 18:47:30|103.41|101.01|103.29|100.89|103.41|101.01|103.24|100.84|0
1650394060000|2022-04-19 18:47:40|103.24|100.84|103.13|100.73|103.24|100.84|103.13|100.73|0
1650394070000|2022-04-19 18:47:50|103.02|100.62|103.13|100.73|103.13|100.73|103.02|100.62|0
1650394080000|2022-04-19 18:48:00|103.29|100.89|103.13|100.73|103.29|100.89|103.13|100.73|0
1650394090000|2022-04-19 18:48:10|103.24|100.84|103.35|100.95|103.35|100.95|103.13|100.73|0
1650394100000|2022-04-19 18:48:20|103.46|101.06|103.46|101.06|103.69|101.29|103.46|101.06|0
1650394120000|2022-04-19 18:48:40|103.57|101.17|103.46|101.06|103.57|101.17|103.46|101.06|0
1650394130000|2022-04-19 18:48:50|103.35|100.95|103.24|100.84|103.35|100.95|103.24|100.84|0
1650394140000|2022-04-19 18:49:00|103.13|100.73|103.07|100.67|103.24|100.84|103.07|100.67|0
1650394150000|2022-04-19 18:49:10|103.13|100.73|103.35|100.95|103.35|100.95|103.13|100.73|0
1650394160000|2022-04-19 18:49:20|103.46|101.06|103.8|101.4|103.8|101.4|103.46|101.06|0
1650394170000|2022-04-19 18:49:30|103.46|101.06|103.46|101.06|103.46|101.06|103.46|101.06|0
1650394180000|2022-04-19 18:49:40|103.57|101.17|103.57|101.17|103.68|101.28|103.57|101.17|0
1650394190000|2022-04-19 18:49:50|103.68|101.28|103.68|101.28|103.8|101.4|103.57|101.17|0
1650394200000|2022-04-19 18:50:00|103.8|101.4|103.91|101.51|104.02|101.62|103.8|101.4|0
1650394210000|2022-04-19 18:50:10|103.68|101.28|103.8|101.4|103.8|101.4|103.68|101.28|0
1650394220000|2022-04-19 18:50:20|103.91|101.51|103.57|101.17|103.91|101.51|103.57|101.17|0
1650394230000|2022-04-19 18:50:30|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1650394240000|2022-04-19 18:50:40|103.8|101.4|104.24|101.84|104.24|101.84|103.8|101.4|0
1650394250000|2022-04-19 18:50:50|104.46|102.06|104.24|101.84|104.46|102.06|104.24|101.84|0
1650394260000|2022-04-19 18:51:00|104.35|101.95|104.91|102.51|105.02|102.62|104.35|101.95|0
1650394270000|2022-04-19 18:51:10|105.02|102.62|104.8|102.4|105.25|102.85|104.8|102.4|0
1650394280000|2022-04-19 18:51:20|104.69|102.29|104.8|102.4|104.8|102.4|104.69|102.29|0
1650394290000|2022-04-19 18:51:30|104.69|102.29|104.35|101.95|104.69|102.29|104.35|101.95|0
1650394300000|2022-04-19 18:51:40|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650394310000|2022-04-19 18:51:50|104.24|101.84|104.24|101.84|104.35|101.95|104.24|101.84|0
1650394320000|2022-04-19 18:52:00|104.35|101.95|104.24|101.84|104.35|101.95|104.24|101.84|0
1650394330000|2022-04-19 18:52:10|104.46|102.06|104.58|102.18|104.58|102.18|104.46|102.06|0
1650394340000|2022-04-19 18:52:20|104.46|102.06|104.35|101.95|104.46|102.06|104.35|101.95|0
1650394350000|2022-04-19 18:52:30|104.24|101.84|104.02|101.62|104.24|101.84|104.02|101.62|0
1650394360000|2022-04-19 18:52:40|103.9|101.5|103.68|101.28|103.9|101.5|103.57|101.17|0
1650394370000|2022-04-19 18:52:50|103.9|101.5|103.79|101.39|103.9|101.5|103.68|101.28|0
1650394380000|2022-04-19 18:53:00|104.02|101.62|103.79|101.39|104.02|101.62|103.79|101.39|0
1650394390000|2022-04-19 18:53:10|103.68|101.28|103.68|101.28|103.68|101.28|103.68|101.28|0
1650394400000|2022-04-19 18:53:20|103.57|101.17|103.46|101.06|103.57|101.17|103.46|101.06|0
1650394410000|2022-04-19 18:53:30|103.24|100.84|103.24|100.84|103.46|101.06|103.24|100.84|0
1650394420000|2022-04-19 18:53:40|103.35|100.95|103.24|100.84|103.4|101|103.24|100.84|0
1650394430000|2022-04-19 18:53:50|103.35|100.95|103.46|101.06|103.46|101.06|103.24|100.84|0
1650394440000|2022-04-19 18:54:00|103.57|101.17|103.57|101.17|103.57|101.17|103.57|101.17|0
1650394450000|2022-04-19 18:54:10|103.46|101.06|103.35|100.95|103.57|101.17|103.35|100.95|0
1650394460000|2022-04-19 18:54:20|103.24|100.84|103.24|100.84|103.24|100.84|103.24|100.84|0
1650394470000|2022-04-19 18:54:30|103.35|100.95|103.57|101.17|103.68|101.28|103.35|100.95|0
1650394480000|2022-04-19 18:54:40|103.62|101.22|103.68|101.28|103.68|101.28|103.57|101.17|0
1650394500000|2022-04-19 18:55:00|103.62|101.22|103.85|101.45|103.85|101.45|103.57|101.17|0
1650394510000|2022-04-19 18:55:10|103.79|101.39|103.79|101.39|103.79|101.39|103.68|101.28|0
1650394520000|2022-04-19 18:55:20|104.01|101.61|103.9|101.5|104.01|101.61|103.9|101.5|0
1650394530000|2022-04-19 18:55:30|103.79|101.39|104.18|101.78|104.18|101.78|103.79|101.39|0
1650394540000|2022-04-19 18:55:40|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650394550000|2022-04-19 18:55:50|104.18|101.78|104.46|102.06|104.46|102.06|104.18|101.78|0
1650394560000|2022-04-19 18:56:00|104.24|101.84|104.24|101.84|104.24|101.84|104.13|101.73|0
1650394570000|2022-04-19 18:56:10|104.13|101.73|104.35|101.95|104.35|101.95|104.13|101.73|0
1650394580000|2022-04-19 18:56:20|104.24|101.84|104.57|102.17|104.57|102.17|104.24|101.84|0
1650394590000|2022-04-19 18:56:30|104.46|102.06|104.35|101.95|104.46|102.06|104.35|101.95|0
1650394600000|2022-04-19 18:56:40|104.46|102.06|104.35|101.95|104.46|102.06|104.35|101.95|0
1650394610000|2022-04-19 18:56:50|104.46|102.06|104.24|101.84|104.46|102.06|104.24|101.84|0
1650394620000|2022-04-19 18:57:00|104.35|101.95|104.35|101.95|104.35|101.95|104.29|101.89|0
1650394630000|2022-04-19 18:57:10|104.46|102.06|104.35|101.95|104.46|102.06|104.35|101.95|0
1650394640000|2022-04-19 18:57:20|104.46|102.06|104.57|102.17|104.57|102.17|104.46|102.06|0
1650394650000|2022-04-19 18:57:30|104.68|102.28|104.68|102.28|104.68|102.28|104.57|102.17|0
1650394660000|2022-04-19 18:57:40|104.57|102.17|104.57|102.17|104.57|102.17|104.46|102.06|0
1650394670000|2022-04-19 18:57:50|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1650394680000|2022-04-19 18:58:00|104.62|102.22|104.57|102.17|104.62|102.22|104.46|102.06|0
1650394690000|2022-04-19 18:58:10|104.68|102.28|104.68|102.28|104.68|102.28|104.57|102.17|0
1650394700000|2022-04-19 18:58:20|104.57|102.17|104.68|102.28|104.68|102.28|104.57|102.17|0
1650394710000|2022-04-19 18:58:30|104.62|102.22|104.91|102.51|104.91|102.51|104.62|102.22|0
1650394720000|2022-04-19 18:58:40|104.79|102.39|104.68|102.28|104.79|102.39|104.68|102.28|0
1650394730000|2022-04-19 18:58:50|104.46|102.06|104.57|102.17|104.57|102.17|104.35|101.95|0
1650394740000|2022-04-19 18:59:00|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1650394750000|2022-04-19 18:59:10|104.35|101.95|104.68|102.28|104.68|102.28|104.35|101.95|0
1650394760000|2022-04-19 18:59:20|104.62|102.22|104.68|102.28|104.68|102.28|104.62|102.22|0
1650394770000|2022-04-19 18:59:30|105.13|102.73|104.79|102.39|105.13|102.73|104.68|102.28|0
1650394780000|2022-04-19 18:59:40|104.91|102.51|104.91|102.51|104.91|102.51|104.91|102.51|0
1650394790000|2022-04-19 18:59:50|105.02|102.62|105.13|102.73|105.13|102.73|105.02|102.62|0
1650394800000|2022-04-19 19:00:00|104.91|102.51|104.91|102.51|104.91|102.51|104.79|102.39|0
1650394810000|2022-04-19 19:00:10|105.13|102.73|104.68|102.28|105.13|102.73|104.68|102.28|0
1650394820000|2022-04-19 19:00:20|104.79|102.39|104.91|102.51|105.02|102.62|104.79|102.39|0
1650394830000|2022-04-19 19:00:30|104.79|102.39|105.24|102.84|105.24|102.84|104.79|102.39|0
1650394840000|2022-04-19 19:00:40|105.58|103.18|105.47|103.07|105.58|103.18|105.47|103.07|0
1650394850000|2022-04-19 19:00:50|105.58|103.18|105.58|103.18|105.69|103.29|105.58|103.18|0
1650394860000|2022-04-19 19:01:00|105.69|103.29|105.58|103.18|105.69|103.29|105.58|103.18|0
1650394870000|2022-04-19 19:01:10|105.47|103.07|105.13|102.73|105.47|103.07|105.13|102.73|0
1650394880000|2022-04-19 19:01:20|105.24|102.84|105.41|103.01|105.41|103.01|105.24|102.84|0
1650394890000|2022-04-19 19:01:30|105.47|103.07|105.35|102.95|105.47|103.07|105.24|102.84|0
1650394900000|2022-04-19 19:01:40|105.47|103.07|105.35|102.95|105.47|103.07|105.35|102.95|0
1650394910000|2022-04-19 19:01:50|105.24|102.84|105.47|103.07|105.47|103.07|105.24|102.84|0
1650394920000|2022-04-19 19:02:00|105.35|102.95|105.58|103.18|105.58|103.18|105.35|102.95|0
1650394930000|2022-04-19 19:02:10|105.69|103.29|105.47|103.07|105.69|103.29|105.47|103.07|0
1650394940000|2022-04-19 19:02:20|105.69|103.29|105.47|103.07|105.69|103.29|105.47|103.07|0
1650394950000|2022-04-19 19:02:30|105.35|102.95|105.24|102.84|105.35|102.95|105.24|102.84|0
1650394960000|2022-04-19 19:02:40|105.02|102.62|104.79|102.39|105.02|102.62|104.68|102.28|0
1650394970000|2022-04-19 19:02:50|105.02|102.62|104.79|102.39|105.02|102.62|104.57|102.17|0
1650394980000|2022-04-19 19:03:00|104.68|102.28|104.57|102.17|104.68|102.28|104.34|101.94|0
1650394990000|2022-04-19 19:03:10|104.46|102.06|104.57|102.17|104.57|102.17|104.46|102.06|0
1650395000000|2022-04-19 19:03:20|104.9|102.5|104.68|102.28|104.9|102.5|104.68|102.28|0
1650395010000|2022-04-19 19:03:30|104.79|102.39|104.79|102.39|104.79|102.39|104.68|102.28|0
1650395020000|2022-04-19 19:03:40|104.68|102.28|104.68|102.28|104.79|102.39|104.68|102.28|0
1650395030000|2022-04-19 19:03:50|104.79|102.39|104.68|102.28|104.79|102.39|104.68|102.28|0
1650395040000|2022-04-19 19:04:00|104.57|102.17|104.45|102.05|104.57|102.17|104.45|102.05|0
1650395050000|2022-04-19 19:04:10|104.51|102.11|104.57|102.17|104.57|102.17|104.51|102.11|0
1650395060000|2022-04-19 19:04:20|104.79|102.39|104.68|102.28|104.79|102.39|104.68|102.28|0
1650395070000|2022-04-19 19:04:30|104.79|102.39|104.68|102.28|104.79|102.39|104.68|102.28|0
1650395080000|2022-04-19 19:04:40|104.73|102.33|104.79|102.39|104.79|102.39|104.73|102.33|0
1650395090000|2022-04-19 19:04:50|104.68|102.28|104.57|102.17|104.68|102.28|104.45|102.05|0
1650395100000|2022-04-19 19:05:00|104.68|102.28|104.45|102.05|104.68|102.28|104.45|102.05|0
1650395110000|2022-04-19 19:05:10|104.34|101.94|104.57|102.17|104.57|102.17|104.34|101.94|0
1650395120000|2022-04-19 19:05:20|104.68|102.28|104.79|102.39|104.79|102.39|104.68|102.28|0
1650395130000|2022-04-19 19:05:30|104.68|102.28|104.68|102.28|104.68|102.28|104.68|102.28|0
1650395140000|2022-04-19 19:05:40|104.57|102.17|104.34|101.94|104.57|102.17|104.34|101.94|0
1650395150000|2022-04-19 19:05:50|104.4|102|104.4|102|104.4|102|104.4|102|0
1650395160000|2022-04-19 19:06:00|104.34|101.94|104.34|101.94|104.34|101.94|104.01|101.61|0
1650395170000|2022-04-19 19:06:10|104.01|101.61|103.89|101.49|104.12|101.72|103.89|101.49|0
1650395180000|2022-04-19 19:06:20|104.12|101.72|104.34|101.94|104.34|101.94|104.12|101.72|0
1650395190000|2022-04-19 19:06:30|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1650395200000|2022-04-19 19:06:40|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1650395210000|2022-04-19 19:06:50|104.34|101.94|104.56|102.16|104.68|102.28|104.34|101.94|0
1650395220000|2022-04-19 19:07:00|104.68|102.28|104.56|102.16|104.79|102.39|104.56|102.16|0
1650395230000|2022-04-19 19:07:10|104.51|102.11|104.45|102.05|104.56|102.16|104.45|102.05|0
1650395240000|2022-04-19 19:07:20|104.34|101.94|104.45|102.05|104.56|102.16|104.34|101.94|0
1650395250000|2022-04-19 19:07:30|104.34|101.94|104.34|101.94|104.34|101.94|104.23|101.83|0
1650395260000|2022-04-19 19:07:40|104.45|102.05|104.34|101.94|104.56|102.16|104.28|101.88|0
1650395270000|2022-04-19 19:07:50|104.56|102.16|104.56|102.16|104.56|102.16|104.56|102.16|0
1650395280000|2022-04-19 19:08:00|104.79|102.39|104.79|102.39|104.79|102.39|104.79|102.39|0
1650395290000|2022-04-19 19:08:10|104.84|102.44|105.01|102.61|105.01|102.61|104.84|102.44|0
1650395300000|2022-04-19 19:08:20|105.12|102.72|105.24|102.84|105.35|102.95|105.12|102.72|0
1650395310000|2022-04-19 19:08:30|105.35|102.95|105.46|103.06|105.46|103.06|105.35|102.95|0
1650395320000|2022-04-19 19:08:40|105.57|103.17|106.02|103.62|106.02|103.62|105.57|103.17|0
1650395330000|2022-04-19 19:08:50|106.14|103.74|106.02|103.62|106.14|103.74|106.02|103.62|0
1650395340000|2022-04-19 19:09:00|106.14|103.74|106.36|103.96|106.36|103.96|106.14|103.74|0
1650395350000|2022-04-19 19:09:10|106.48|104.08|106.36|103.96|106.48|104.08|106.25|103.85|0
1650395360000|2022-04-19 19:09:20|106.48|104.08|106.25|103.85|106.48|104.08|106.14|103.74|0
1650395370000|2022-04-19 19:09:30|106.14|103.74|106.02|103.62|106.14|103.74|106.02|103.62|0
1650395380000|2022-04-19 19:09:40|106.25|103.85|106.48|104.08|106.48|104.08|106.25|103.85|0
1650395390000|2022-04-19 19:09:50|106.59|104.19|106.59|104.19|106.7|104.3|106.59|104.19|0
1650395400000|2022-04-19 19:10:00|106.48|104.08|106.25|103.85|106.48|104.08|106.25|103.85|0
1650395410000|2022-04-19 19:10:10|105.91|103.51|106.25|103.85|106.25|103.85|105.91|103.51|0
1650395420000|2022-04-19 19:10:20|106.36|103.96|106.47|104.07|106.7|104.3|106.36|103.96|0
1650395430000|2022-04-19 19:10:30|106.36|103.96|106.36|103.96|106.47|104.07|106.36|103.96|0
1650395440000|2022-04-19 19:10:40|106.42|104.02|106.47|104.07|106.47|104.07|106.36|103.96|0
1650395450000|2022-04-19 19:10:50|106.59|104.19|106.7|104.3|106.7|104.3|106.47|104.07|0
1650395460000|2022-04-19 19:11:00|106.81|104.41|106.81|104.41|106.81|104.41|106.81|104.41|0
1650395470000|2022-04-19 19:11:10|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1650395480000|2022-04-19 19:11:20|106.81|104.41|107.84|105.44|107.84|105.44|106.81|104.41|0
1650395490000|2022-04-19 19:11:30|108.07|105.67|107.84|105.44|108.07|105.67|107.72|105.32|0
1650395500000|2022-04-19 19:11:40|108.07|105.67|108.18|105.78|108.18|105.78|107.95|105.55|0
1650395510000|2022-04-19 19:11:50|108.07|105.67|108.12|105.72|108.18|105.78|108.07|105.67|0
1650395520000|2022-04-19 19:12:00|107.95|105.55|108.18|105.78|108.18|105.78|107.95|105.55|0
1650395530000|2022-04-19 19:12:10|108.29|105.89|108.52|106.12|108.52|106.12|108.18|105.78|0
1650395540000|2022-04-19 19:12:20|108.41|106.01|108.18|105.78|108.41|106.01|108.18|105.78|0
1650395550000|2022-04-19 19:12:30|108.07|105.67|108.18|105.78|108.18|105.78|108.07|105.67|0
1650395560000|2022-04-19 19:12:40|108.29|105.89|108.52|106.12|108.52|106.12|108.29|105.89|0
1650395570000|2022-04-19 19:12:50|108.41|106.01|108.75|106.35|108.75|106.35|108.41|106.01|0
1650395580000|2022-04-19 19:13:00|108.87|106.47|109.21|106.81|109.21|106.81|108.87|106.47|0
1650395590000|2022-04-19 19:13:10|109.33|106.93|109.79|107.39|109.79|107.39|109.33|106.93|0
1650395600000|2022-04-19 19:13:20|110.02|107.62|109.79|107.39|110.02|107.62|109.79|107.39|0
1650395610000|2022-04-19 19:13:30|109.9|107.5|110.02|107.62|110.13|107.73|109.9|107.5|0
1650395620000|2022-04-19 19:13:40|109.9|107.5|109.9|107.5|109.9|107.5|109.79|107.39|0
1650395630000|2022-04-19 19:13:50|110.02|107.62|110.02|107.62|110.13|107.73|110.02|107.62|0
1650395640000|2022-04-19 19:14:00|110.13|107.73|110.02|107.62|110.13|107.73|110.02|107.62|0
1650395650000|2022-04-19 19:14:10|109.9|107.5|109.9|107.5|110.02|107.62|109.79|107.39|0
1650395660000|2022-04-19 19:14:20|110.02|107.62|109.79|107.39|110.02|107.62|109.79|107.39|0
1650395670000|2022-04-19 19:14:30|109.67|107.27|109.9|107.5|109.9|107.5|109.67|107.27|0
1650395680000|2022-04-19 19:14:40|110.02|107.62|110.02|107.62|110.13|107.73|110.02|107.62|0
1650395690000|2022-04-19 19:14:50|110.13|107.73|110.25|107.85|110.25|107.85|110.13|107.73|0
1650395700000|2022-04-19 19:15:00|110.13|107.73|110.13|107.73|110.37|107.97|110.13|107.73|0
1650395710000|2022-04-19 19:15:10|110.25|107.85|110.13|107.73|110.25|107.85|110.13|107.73|0
1650395720000|2022-04-19 19:15:20|110.25|107.85|110.13|107.73|110.25|107.85|110.02|107.62|0
1650395730000|2022-04-19 19:15:30|110.36|107.96|110.36|107.96|110.48|108.08|110.36|107.96|0
1650395740000|2022-04-19 19:15:40|110.48|108.08|110.13|107.73|110.48|108.08|110.13|107.73|0
1650395750000|2022-04-19 19:15:50|110.25|107.85|110.48|108.08|110.48|108.08|110.25|107.85|0
1650395760000|2022-04-19 19:16:00|110.6|108.2|110.48|108.08|110.6|108.2|110.48|108.08|0
1650395770000|2022-04-19 19:16:10|110.6|108.2|111.18|108.78|111.18|108.78|110.6|108.2|0
1650395780000|2022-04-19 19:16:20|111.29|108.89|111.18|108.78|111.29|108.89|111.18|108.78|0
1650395790000|2022-04-19 19:16:30|111.29|108.89|111.29|108.89|111.29|108.89|111.18|108.78|0
1650395800000|2022-04-19 19:16:40|111.18|108.78|111.18|108.78|111.18|108.78|111.18|108.78|0
1650395810000|2022-04-19 19:16:50|111.29|108.89|111.53|109.13|111.53|109.13|111.29|108.89|0
1650395820000|2022-04-19 19:17:00|111.64|109.24|111.29|108.89|111.64|109.24|111.29|108.89|0
1650395830000|2022-04-19 19:17:10|111.06|108.66|111.06|108.66|111.18|108.78|111.06|108.66|0
1650395840000|2022-04-19 19:17:20|111.29|108.89|111.18|108.78|111.29|108.89|111.18|108.78|0
1650395850000|2022-04-19 19:17:30|111.29|108.89|111.29|108.89|111.29|108.89|111.29|108.89|0
1650395860000|2022-04-19 19:17:40|111.18|108.78|111.18|108.78|111.18|108.78|111.18|108.78|0
1650395870000|2022-04-19 19:17:50|111.06|108.66|110.83|108.43|111.06|108.66|110.83|108.43|0
1650395880000|2022-04-19 19:18:00|110.94|108.54|110.94|108.54|110.94|108.54|110.71|108.31|0
1650395890000|2022-04-19 19:18:10|111.06|108.66|111.06|108.66|111.06|108.66|110.83|108.43|0
1650395900000|2022-04-19 19:18:20|111.18|108.78|111.29|108.89|111.29|108.89|111.18|108.78|0
1650395910000|2022-04-19 19:18:30|111.23|108.83|111.52|109.12|111.52|109.12|111.23|108.83|0
1650395920000|2022-04-19 19:18:40|111.41|109.01|111.41|109.01|111.41|109.01|111.41|109.01|0
1650395930000|2022-04-19 19:18:50|111.29|108.89|111.06|108.66|111.29|108.89|111.06|108.66|0
1650395940000|2022-04-19 19:19:00|110.94|108.54|110.94|108.54|110.94|108.54|110.83|108.43|0
1650395950000|2022-04-19 19:19:10|110.83|108.43|111.06|108.66|111.06|108.66|110.83|108.43|0
1650395960000|2022-04-19 19:19:20|110.94|108.54|111.29|108.89|111.29|108.89|110.94|108.54|0
1650395970000|2022-04-19 19:19:30|111.23|108.83|111.06|108.66|111.23|108.83|111.06|108.66|0
1650395980000|2022-04-19 19:19:40|110.94|108.54|110.94|108.54|110.94|108.54|110.94|108.54|0
1650395990000|2022-04-19 19:19:50|110.83|108.43|110.94|108.54|110.94|108.54|110.83|108.43|0
1650396000000|2022-04-19 19:20:00|111.06|108.66|111.06|108.66|111.17|108.77|110.94|108.54|0
1650396010000|2022-04-19 19:20:10|110.83|108.43|110.83|108.43|110.94|108.54|110.83|108.43|0
1650396020000|2022-04-19 19:20:20|110.71|108.31|110.59|108.19|110.82|108.42|110.59|108.19|0
1650396030000|2022-04-19 19:20:30|110.71|108.31|110.59|108.19|110.71|108.31|110.59|108.19|0
1650396040000|2022-04-19 19:20:40|110.71|108.31|110.48|108.08|110.71|108.31|110.48|108.08|0
1650396050000|2022-04-19 19:20:50|110.24|107.84|110.36|107.96|110.36|107.96|110.24|107.84|0
1650396060000|2022-04-19 19:21:00|110.48|108.08|110.48|108.08|110.59|108.19|110.48|108.08|0
1650396070000|2022-04-19 19:21:10|110.53|108.13|110.48|108.08|110.53|108.13|110.48|108.08|0
1650396080000|2022-04-19 19:21:20|110.42|108.02|110.48|108.08|110.48|108.08|110.42|108.02|0
1650396090000|2022-04-19 19:21:30|110.59|108.19|110.53|108.13|110.59|108.19|110.53|108.13|0
1650396100000|2022-04-19 19:21:40|110.48|108.08|110.36|107.96|110.59|108.19|110.36|107.96|0
1650396110000|2022-04-19 19:21:50|110.48|108.08|110.48|108.08|110.48|108.08|110.36|107.96|0
1650396120000|2022-04-19 19:22:00|110.59|108.19|110.94|108.54|110.94|108.54|110.59|108.19|0
1650396130000|2022-04-19 19:22:10|110.82|108.42|111.06|108.66|111.06|108.66|110.82|108.42|0
1650396140000|2022-04-19 19:22:20|111.17|108.77|111.76|109.36|111.76|109.36|111.17|108.77|0
1650396150000|2022-04-19 19:22:30|111.75|109.35|111.75|109.35|111.87|109.47|111.75|109.35|0
1650396160000|2022-04-19 19:22:40|111.87|109.47|111.64|109.24|111.87|109.47|111.64|109.24|0
1650396170000|2022-04-19 19:22:50|111.75|109.35|111.52|109.12|111.99|109.59|111.29|108.89|0
1650396180000|2022-04-19 19:23:00|111.75|109.35|111.29|108.89|111.75|109.35|111.29|108.89|0
1650396190000|2022-04-19 19:23:10|111.4|109|111.34|108.94|111.4|109|111.29|108.89|0
1650396200000|2022-04-19 19:23:20|111.4|109|111.17|108.77|111.4|109|111.17|108.77|0
1650396210000|2022-04-19 19:23:30|111.06|108.66|110.88|108.48|111.06|108.66|110.88|108.48|0
1650396220000|2022-04-19 19:23:40|110.94|108.54|110.82|108.42|110.94|108.54|110.82|108.42|0
1650396230000|2022-04-19 19:23:50|110.71|108.31|110.94|108.54|110.94|108.54|110.71|108.31|0
1650396240000|2022-04-19 19:24:00|110.82|108.42|111.17|108.77|111.17|108.77|110.82|108.42|0
1650396250000|2022-04-19 19:24:10|111.29|108.89|111.4|109|111.46|109.06|111.29|108.89|0
1650396260000|2022-04-19 19:24:20|111.52|109.12|111.75|109.35|111.75|109.35|111.52|109.12|0
1650396270000|2022-04-19 19:24:30|111.87|109.47|111.99|109.59|111.99|109.59|111.75|109.35|0
1650396280000|2022-04-19 19:24:40|111.87|109.47|111.87|109.47|111.87|109.47|111.75|109.35|0
1650396290000|2022-04-19 19:24:50|111.75|109.35|111.75|109.35|111.87|109.47|111.75|109.35|0
1650396300000|2022-04-19 19:25:00|111.87|109.47|111.87|109.47|111.87|109.47|111.87|109.47|0
1650396310000|2022-04-19 19:25:10|111.75|109.35|111.99|109.59|111.99|109.59|111.75|109.35|0
1650396320000|2022-04-19 19:25:20|111.87|109.47|111.87|109.47|111.87|109.47|111.87|109.47|0
1650396330000|2022-04-19 19:25:30|111.75|109.35|111.87|109.47|111.87|109.47|111.75|109.35|0
1650396340000|2022-04-19 19:25:40|111.99|109.59|111.99|109.59|112.1|109.7|111.99|109.59|0
1650396350000|2022-04-19 19:25:50|111.93|109.53|112.04|109.64|112.04|109.64|111.93|109.53|0
1650396360000|2022-04-19 19:26:00|111.87|109.47|111.64|109.24|111.87|109.47|111.64|109.24|0
1650396370000|2022-04-19 19:26:10|111.52|109.12|111.52|109.12|111.64|109.24|111.52|109.12|0
1650396380000|2022-04-19 19:26:20|111.57|109.17|111.52|109.12|111.57|109.17|111.52|109.12|0
1650396390000|2022-04-19 19:26:30|111.4|109|111.29|108.89|111.4|109|111.29|108.89|0
1650396400000|2022-04-19 19:26:40|111.52|109.12|111.29|108.89|111.52|109.12|111.29|108.89|0
1650396410000|2022-04-19 19:26:50|111.17|108.77|111.29|108.89|111.29|108.89|111.17|108.77|0
1650396420000|2022-04-19 19:27:00|111.4|109|111.29|108.89|111.4|109|111.29|108.89|0
1650396430000|2022-04-19 19:27:10|111.4|109|111.17|108.77|111.4|109|111.17|108.77|0
1650396440000|2022-04-19 19:27:20|111.05|108.65|110.94|108.54|111.17|108.77|110.94|108.54|0
1650396450000|2022-04-19 19:27:30|111.05|108.65|111.4|109|111.4|109|111.05|108.65|0
1650396460000|2022-04-19 19:27:40|111.52|109.12|111.4|109|111.52|109.12|111.4|109|0
1650396470000|2022-04-19 19:27:50|111.29|108.89|111.05|108.65|111.29|108.89|111.05|108.65|0
1650396480000|2022-04-19 19:28:00|111.29|108.89|111.17|108.77|111.29|108.89|111.17|108.77|0
1650396490000|2022-04-19 19:28:10|111.29|108.89|111.29|108.89|111.4|109|111.29|108.89|0
1650396500000|2022-04-19 19:28:20|111.17|108.77|111.05|108.65|111.17|108.77|111.05|108.65|0
1650396510000|2022-04-19 19:28:30|110.94|108.54|110.94|108.54|110.94|108.54|110.94|108.54|0
1650396520000|2022-04-19 19:28:40|111.05|108.65|111.17|108.77|111.17|108.77|111.05|108.65|0
1650396530000|2022-04-19 19:28:50|111.29|108.89|111.63|109.23|111.64|109.24|111.29|108.89|0
1650396540000|2022-04-19 19:29:00|111.52|109.12|111.52|109.12|111.52|109.12|111.4|109|0
1650396550000|2022-04-19 19:29:10|111.63|109.23|111.87|109.47|111.87|109.47|111.63|109.23|0
1650396560000|2022-04-19 19:29:20|111.98|109.58|111.63|109.23|111.98|109.58|111.63|109.23|0
1650396570000|2022-04-19 19:29:30|111.87|109.47|111.75|109.35|111.87|109.47|111.75|109.35|0
1650396580000|2022-04-19 19:29:40|111.63|109.23|111.17|108.77|111.63|109.23|111.17|108.77|0
1650396600000|2022-04-19 19:30:00|111.28|108.88|111.4|109|111.4|109|111.17|108.77|0
1650396610000|2022-04-19 19:30:10|111.46|109.06|111.11|108.71|111.46|109.06|111.05|108.65|0
1650396620000|2022-04-19 19:30:20|111.28|108.88|111.05|108.65|111.28|108.88|111.05|108.65|0
1650396630000|2022-04-19 19:30:30|111.17|108.77|111.28|108.88|111.28|108.88|111.17|108.77|0
1650396640000|2022-04-19 19:30:40|111.4|109|111.63|109.23|111.63|109.23|111.4|109|0
1650396650000|2022-04-19 19:30:50|111.75|109.35|112.1|109.7|112.1|109.7|111.75|109.35|0
1650396660000|2022-04-19 19:31:00|111.98|109.58|111.87|109.47|111.98|109.58|111.87|109.47|0
1650396670000|2022-04-19 19:31:10|112.22|109.82|112.33|109.93|112.33|109.93|112.22|109.82|0
1650396680000|2022-04-19 19:31:20|112.22|109.82|112.45|110.05|112.45|110.05|112.22|109.82|0
1650396690000|2022-04-19 19:31:30|112.33|109.93|112.33|109.93|112.33|109.93|112.22|109.82|0
1650396700000|2022-04-19 19:31:40|112.39|109.99|112.33|109.93|112.39|109.99|112.33|109.93|0
1650396710000|2022-04-19 19:31:50|112.04|109.64|111.63|109.23|112.04|109.64|111.63|109.23|0
1650396720000|2022-04-19 19:32:00|111.98|109.58|111.75|109.35|111.98|109.58|111.75|109.35|0
1650396730000|2022-04-19 19:32:10|111.87|109.47|111.98|109.58|111.98|109.58|111.87|109.47|0
1650396740000|2022-04-19 19:32:20|112.1|109.7|112.33|109.93|112.45|110.05|112.1|109.7|0
1650396750000|2022-04-19 19:32:30|112.45|110.05|112.57|110.17|112.57|110.17|112.45|110.05|0
1650396760000|2022-04-19 19:32:40|112.68|110.28|113.04|110.64|113.04|110.64|112.68|110.28|0
1650396770000|2022-04-19 19:32:50|112.8|110.4|112.68|110.28|112.8|110.4|112.57|110.17|0
1650396780000|2022-04-19 19:33:00|112.8|110.4|112.92|110.52|112.92|110.52|112.68|110.28|0
1650396790000|2022-04-19 19:33:10|113.04|110.64|113.27|110.87|113.27|110.87|113.04|110.64|0
1650396800000|2022-04-19 19:33:20|113.15|110.75|113.15|110.75|113.15|110.75|112.92|110.52|0
1650396810000|2022-04-19 19:33:30|112.92|110.52|112.8|110.4|112.92|110.52|112.68|110.28|0
1650396820000|2022-04-19 19:33:40|113.04|110.64|112.92|110.52|113.04|110.64|112.92|110.52|0
1650396830000|2022-04-19 19:33:50|112.97|110.57|112.8|110.4|112.97|110.57|112.8|110.4|0
1650396840000|2022-04-19 19:34:00|112.68|110.28|112.21|109.81|112.68|110.28|112.21|109.81|0
1650396850000|2022-04-19 19:34:10|111.98|109.58|111.98|109.58|112.21|109.81|111.98|109.58|0
1650396860000|2022-04-19 19:34:20|111.86|109.46|111.75|109.35|111.86|109.46|111.75|109.35|0
1650396870000|2022-04-19 19:34:30|111.98|109.58|111.75|109.35|111.98|109.58|111.75|109.35|0
1650396880000|2022-04-19 19:34:40|111.86|109.46|112.21|109.81|112.21|109.81|111.86|109.46|0
1650396890000|2022-04-19 19:34:50|112.33|109.93|112.1|109.7|112.33|109.93|112.1|109.7|0
1650396900000|2022-04-19 19:35:00|111.98|109.58|111.75|109.35|111.98|109.58|111.75|109.35|0
1650396910000|2022-04-19 19:35:10|111.63|109.23|111.51|109.11|111.63|109.23|111.51|109.11|0
1650396920000|2022-04-19 19:35:20|111.63|109.23|111.98|109.58|111.98|109.58|111.63|109.23|0
1650396930000|2022-04-19 19:35:30|112.1|109.7|112.21|109.81|114.35|111.95|112.1|109.7|0
1650396940000|2022-04-19 19:35:40|112.33|109.93|112.45|110.05|112.45|110.05|112.33|109.93|0
1650396950000|2022-04-19 19:35:50|112.68|110.28|112.45|110.05|112.68|110.28|112.45|110.05|0
1650396960000|2022-04-19 19:36:00|112.56|110.16|112.45|110.05|112.56|110.16|112.33|109.93|0
1650396970000|2022-04-19 19:36:10|112.68|110.28|112.45|110.05|112.68|110.28|112.45|110.05|0
1650396980000|2022-04-19 19:36:20|112.68|110.28|112.68|110.28|112.8|110.4|112.68|110.28|0
1650396990000|2022-04-19 19:36:30|112.8|110.4|112.68|110.28|112.92|110.52|112.68|110.28|0
1650397000000|2022-04-19 19:36:40|112.56|110.16|112.56|110.16|112.68|110.28|112.56|110.16|0
1650397010000|2022-04-19 19:36:50|112.8|110.4|112.56|110.16|112.8|110.4|112.56|110.16|0
1650397020000|2022-04-19 19:37:00|112.45|110.05|112.5|110.1|112.56|110.16|112.45|110.05|0
1650397030000|2022-04-19 19:37:10|112.68|110.28|112.45|110.05|112.68|110.28|112.45|110.05|0
1650397040000|2022-04-19 19:37:20|112.56|110.16|112.27|109.87|112.56|110.16|112.27|109.87|0
1650397050000|2022-04-19 19:37:30|112.1|109.7|112.33|109.93|112.33|109.93|112.1|109.7|0
1650397060000|2022-04-19 19:37:40|112.45|110.05|112.68|110.28|112.8|110.4|112.45|110.05|0
1650397070000|2022-04-19 19:37:50|112.8|110.4|113.03|110.63|113.03|110.63|112.8|110.4|0
1650397080000|2022-04-19 19:38:00|113.15|110.75|113.27|110.87|113.27|110.87|113.15|110.75|0
1650397090000|2022-04-19 19:38:10|113.15|110.75|113.68|111.28|113.68|111.28|113.15|110.75|0
1650397100000|2022-04-19 19:38:20|113.86|111.46|113.68|111.28|113.86|111.46|113.62|111.22|0
1650397110000|2022-04-19 19:38:30|113.86|111.46|113.74|111.34|113.86|111.46|113.74|111.34|0
1650397120000|2022-04-19 19:38:40|113.62|111.22|113.56|111.16|113.74|111.34|113.5|111.1|0
1650397130000|2022-04-19 19:38:50|113.5|111.1|113.27|110.87|113.62|111.22|113.27|110.87|0
1650397140000|2022-04-19 19:39:00|113.03|110.63|113.15|110.75|113.15|110.75|113.03|110.63|0
1650397150000|2022-04-19 19:39:10|113.03|110.63|112.91|110.51|113.03|110.63|112.91|110.51|0
1650397160000|2022-04-19 19:39:20|113.15|110.75|113.15|110.75|113.27|110.87|113.15|110.75|0
1650397170000|2022-04-19 19:39:30|113.27|110.87|113.38|110.98|113.38|110.98|113.27|110.87|0
1650397180000|2022-04-19 19:39:40|113.27|110.87|113.15|110.75|113.27|110.87|113.15|110.75|0
1650397190000|2022-04-19 19:39:50|113.2|110.8|112.91|110.51|113.2|110.8|112.91|110.51|0
1650397200000|2022-04-19 19:40:00|112.68|110.28|112.21|109.81|112.68|110.28|112.21|109.81|0
1650397210000|2022-04-19 19:40:10|111.98|109.58|111.98|109.58|112.21|109.81|111.98|109.58|0
1650397220000|2022-04-19 19:40:20|112.03|109.63|112.21|109.81|112.21|109.81|112.03|109.63|0
1650397230000|2022-04-19 19:40:30|112.33|109.93|112.33|109.93|112.33|109.93|112.33|109.93|0
1650397240000|2022-04-19 19:40:40|112.44|110.04|111.51|109.11|112.44|110.04|111.51|109.11|0
1650397250000|2022-04-19 19:40:50|111.39|108.99|111.74|109.34|111.74|109.34|111.39|108.99|0
1650397260000|2022-04-19 19:41:00|111.63|109.23|111.51|109.11|111.63|109.23|111.51|109.11|0
1650397270000|2022-04-19 19:41:10|111.74|109.34|112.09|109.69|112.09|109.69|111.74|109.34|0
1650397280000|2022-04-19 19:41:20|111.98|109.58|111.63|109.23|111.98|109.58|111.63|109.23|0
1650397290000|2022-04-19 19:41:30|111.51|109.11|111.74|109.34|111.74|109.34|111.51|109.11|0
1650397310000|2022-04-19 19:41:50|111.86|109.46|111.74|109.34|111.86|109.46|111.74|109.34|0
1650397320000|2022-04-19 19:42:00|111.63|109.23|111.63|109.23|111.63|109.23|111.63|109.23|0
1650397330000|2022-04-19 19:42:10|111.51|109.11|111.04|108.64|111.51|109.11|111.04|108.64|0
1650397340000|2022-04-19 19:42:20|110.93|108.53|111.39|108.99|111.39|108.99|110.81|108.41|0
1650397350000|2022-04-19 19:42:30|111.28|108.88|111.04|108.64|111.28|108.88|111.04|108.64|0
1650397360000|2022-04-19 19:42:40|111.16|108.76|111.51|109.11|111.51|109.11|111.16|108.76|0
1650397370000|2022-04-19 19:42:50|111.39|108.99|111.28|108.88|111.51|109.11|111.28|108.88|0
1650397380000|2022-04-19 19:43:00|111.62|109.22|111.27|108.87|111.62|109.22|111.27|108.87|0
1650397390000|2022-04-19 19:43:10|111.04|108.64|110.81|108.41|111.04|108.64|110.69|108.29|0
1650397400000|2022-04-19 19:43:20|110.69|108.29|110.35|107.95|110.69|108.29|110.35|107.95|0
1650397410000|2022-04-19 19:43:30|110.46|108.06|110.35|107.95|110.46|108.06|110.35|107.95|0
1650397420000|2022-04-19 19:43:40|110.12|107.72|110|107.6|110.12|107.72|110|107.6|0
1650397430000|2022-04-19 19:43:50|109.88|107.48|110.23|107.83|110.23|107.83|109.77|107.37|0
1650397440000|2022-04-19 19:44:00|110.46|108.06|110.23|107.83|110.46|108.06|110.23|107.83|0
1650397450000|2022-04-19 19:44:10|110|107.6|110.11|107.71|110.11|107.71|110|107.6|0
1650397460000|2022-04-19 19:44:20|110.23|107.83|110|107.6|110.35|107.95|110|107.6|0
1650397470000|2022-04-19 19:44:30|110.11|107.71|110|107.6|110.11|107.71|110|107.6|0
1650397480000|2022-04-19 19:44:40|110.11|107.71|110|107.6|110.11|107.71|109.88|107.48|0
1650397490000|2022-04-19 19:44:50|110.11|107.71|110.35|107.95|110.35|107.95|110.11|107.71|0
1650397500000|2022-04-19 19:45:00|110.23|107.83|109.77|107.37|110.23|107.83|109.77|107.37|0
1650397510000|2022-04-19 19:45:10|109.65|107.25|109.65|107.25|109.65|107.25|109.65|107.25|0
1650397520000|2022-04-19 19:45:20|109.19|106.79|109.19|106.79|109.42|107.02|109.19|106.79|0
1650397530000|2022-04-19 19:45:30|109.42|107.02|109.42|107.02|109.42|107.02|109.31|106.91|0
1650397540000|2022-04-19 19:45:40|109.36|106.96|109.42|107.02|109.54|107.14|109.36|106.96|0
1650397550000|2022-04-19 19:45:50|109.31|106.91|108.96|106.56|109.31|106.91|108.85|106.45|0
1650397560000|2022-04-19 19:46:00|109.08|106.68|109.19|106.79|109.31|106.91|109.08|106.68|0
1650397570000|2022-04-19 19:46:10|109.31|106.91|109.08|106.68|109.31|106.91|109.08|106.68|0
1650397580000|2022-04-19 19:46:20|109.19|106.79|109.08|106.68|109.25|106.85|109.08|106.68|0
1650397590000|2022-04-19 19:46:30|109.19|106.79|109.08|106.68|109.31|106.91|109.08|106.68|0
1650397600000|2022-04-19 19:46:40|108.96|106.56|108.96|106.56|109.08|106.68|108.96|106.56|0
1650397610000|2022-04-19 19:46:50|108.85|106.45|108.5|106.1|108.85|106.45|108.5|106.1|0
1650397620000|2022-04-19 19:47:00|108.27|105.87|108.39|105.99|108.5|106.1|108.27|105.87|0
1650397630000|2022-04-19 19:47:10|108.5|106.1|108.85|106.45|108.85|106.45|108.5|106.1|0
1650397640000|2022-04-19 19:47:20|108.62|106.22|108.96|106.56|108.96|106.56|108.62|106.22|0
1650397650000|2022-04-19 19:47:30|109.08|106.68|108.85|106.45|109.08|106.68|108.85|106.45|0
1650397660000|2022-04-19 19:47:40|108.73|106.33|108.5|106.1|108.85|106.45|108.5|106.1|0
1650397670000|2022-04-19 19:47:50|108.39|105.99|108.62|106.22|108.62|106.22|108.27|105.87|0
1650397680000|2022-04-19 19:48:00|108.73|106.33|108.73|106.33|108.73|106.33|108.62|106.22|0
1650397690000|2022-04-19 19:48:10|108.85|106.45|109.07|106.67|109.07|106.67|108.85|106.45|0
1650397700000|2022-04-19 19:48:20|109.42|107.02|109.65|107.25|109.65|107.25|109.42|107.02|0
1650397710000|2022-04-19 19:48:30|110|107.6|109.88|107.48|110.11|107.71|109.88|107.48|0
1650397720000|2022-04-19 19:48:40|110.34|107.94|110.11|107.71|110.34|107.94|110.11|107.71|0
1650397730000|2022-04-19 19:48:50|110.34|107.94|110.4|108|110.4|108|110.34|107.94|0
1650397740000|2022-04-19 19:49:00|110.23|107.83|110.46|108.06|110.46|108.06|110.23|107.83|0
1650397750000|2022-04-19 19:49:10|110.34|107.94|110.34|107.94|110.46|108.06|110.34|107.94|0
1650397760000|2022-04-19 19:49:20|110.46|108.06|110.46|108.06|110.57|108.17|110.46|108.06|0
1650397770000|2022-04-19 19:49:30|110.34|107.94|110.34|107.94|110.34|107.94|110.34|107.94|0
1650397780000|2022-04-19 19:49:40|110.23|107.83|109.65|107.25|110.23|107.83|109.65|107.25|0
1650397790000|2022-04-19 19:49:50|109.42|107.02|109.76|107.36|109.88|107.48|109.42|107.02|0
1650397800000|2022-04-19 19:50:00|111.62|109.22|112.79|110.39|112.79|110.39|111.62|109.22|0
1650397810000|2022-04-19 19:50:10|113.14|110.74|113.02|110.62|113.26|110.86|112.91|110.51|0
1650397820000|2022-04-19 19:50:20|112.79|110.39|113.26|110.86|113.49|111.09|112.79|110.39|0
1650397830000|2022-04-19 19:50:30|112.2|109.8|112.32|109.92|112.32|109.92|112.2|109.8|0
1650397840000|2022-04-19 19:50:40|112.67|110.27|112.55|110.15|112.67|110.27|112.55|110.15|0
1650397850000|2022-04-19 19:50:50|112.67|110.27|112.2|109.8|112.67|110.27|112.2|109.8|0
1650397860000|2022-04-19 19:51:00|112.32|109.92|112.09|109.69|112.32|109.92|111.85|109.45|0
1650397870000|2022-04-19 19:51:10|112.2|109.8|113.14|110.74|113.14|110.74|112.2|109.8|0
1650397880000|2022-04-19 19:51:20|113.26|110.86|113.37|110.97|113.37|110.97|113.14|110.74|0
1650397890000|2022-04-19 19:51:30|113.49|111.09|113.37|110.97|113.61|111.21|113.37|110.97|0
1650397900000|2022-04-19 19:51:40|113.73|111.33|113.85|111.45|114.2|111.8|113.73|111.33|0
1650397910000|2022-04-19 19:51:50|114.44|112.04|114.2|111.8|114.44|112.04|114.08|111.68|0
1650397920000|2022-04-19 19:52:00|114.08|111.68|114.08|111.68|114.08|111.68|114.08|111.68|0
1650397930000|2022-04-19 19:52:10|113.96|111.56|113.96|111.56|113.96|111.56|113.61|111.21|0
1650397940000|2022-04-19 19:52:20|114.08|111.68|113.73|111.33|114.08|111.68|113.61|111.21|0
1650397950000|2022-04-19 19:52:30|113.61|111.21|114.08|111.68|114.08|111.68|113.61|111.21|0
1650397960000|2022-04-19 19:52:40|113.73|111.33|113.73|111.33|113.73|111.33|113.61|111.21|0
1650397970000|2022-04-19 19:52:50|113.61|111.21|113.37|110.97|113.61|111.21|113.37|110.97|0
1650397980000|2022-04-19 19:53:00|113.49|111.09|112.43|110.03|113.49|111.09|112.43|110.03|0
1650397990000|2022-04-19 19:53:10|112.67|110.27|112.67|110.27|112.67|110.27|112.49|110.09|0
1650398000000|2022-04-19 19:53:20|112.49|110.09|112.43|110.03|112.55|110.15|112.43|110.03|0
1650398010000|2022-04-19 19:53:30|112.37|109.97|111.5|109.1|112.37|109.97|111.5|109.1|0
1650398020000|2022-04-19 19:53:40|112.08|109.68|112.32|109.92|112.32|109.92|111.79|109.39|0
1650398030000|2022-04-19 19:53:50|112.55|110.15|113.26|110.86|113.37|110.97|112.55|110.15|0
1650398040000|2022-04-19 19:54:00|113.14|110.74|113.02|110.62|113.26|110.86|113.02|110.62|0
1650398050000|2022-04-19 19:54:10|113.14|110.74|113.02|110.62|113.14|110.74|112.9|110.5|0
1650398060000|2022-04-19 19:54:20|112.9|110.5|113.14|110.74|113.14|110.74|112.9|110.5|0
1650398070000|2022-04-19 19:54:30|112.55|110.15|112.43|110.03|112.67|110.27|112.43|110.03|0
1650398080000|2022-04-19 19:54:40|112.61|110.21|111.73|109.33|112.61|110.21|111.62|109.22|0
1650398090000|2022-04-19 19:54:50|111.62|109.22|110.57|108.17|111.62|109.22|110.57|108.17|0
1650398100000|2022-04-19 19:55:00|109.76|107.36|108.27|105.87|109.88|107.48|108.27|105.87|0
1650398110000|2022-04-19 19:55:10|107.93|105.53|107.81|105.41|107.93|105.53|107.81|105.41|0
1650398120000|2022-04-19 19:55:20|108.15|105.75|107.58|105.18|108.38|105.98|107.58|105.18|0
1650398130000|2022-04-19 19:55:30|107.7|105.3|107.58|105.18|107.7|105.3|107.58|105.18|0
1650398140000|2022-04-19 19:55:40|108.5|106.1|108.38|105.98|108.5|106.1|108.38|105.98|0
1650398150000|2022-04-19 19:55:50|108.27|105.87|107.81|105.41|108.27|105.87|107.81|105.41|0
1650398160000|2022-04-19 19:56:00|107.58|105.18|108.27|105.87|108.27|105.87|107.47|105.07|0
1650398170000|2022-04-19 19:56:10|108.15|105.75|108.15|105.75|108.38|105.98|108.04|105.64|0
1650398180000|2022-04-19 19:56:20|108.04|105.64|108.72|106.32|108.72|106.32|108.04|105.64|0
1650398190000|2022-04-19 19:56:30|108.38|105.98|108.5|106.1|108.61|106.21|108.38|105.98|0
1650398200000|2022-04-19 19:56:40|108.15|105.75|108.15|105.75|108.27|105.87|108.04|105.64|0
1650398210000|2022-04-19 19:56:50|108.04|105.64|108.5|106.1|108.5|106.1|107.92|105.52|0
1650398220000|2022-04-19 19:57:00|108.15|105.75|107.58|105.18|108.15|105.75|107.58|105.18|0
1650398230000|2022-04-19 19:57:10|107.7|105.3|108.49|106.09|108.61|106.21|107.7|105.3|0
1650398240000|2022-04-19 19:57:20|108.38|105.98|108.38|105.98|108.61|106.21|108.38|105.98|0
1650398250000|2022-04-19 19:57:30|108.21|105.81|108.27|105.87|108.27|105.87|108.04|105.64|0
1650398260000|2022-04-19 19:57:40|108.15|105.75|108.15|105.75|108.15|105.75|108.04|105.64|0
1650398270000|2022-04-19 19:57:50|108.27|105.87|109.18|106.78|109.18|106.78|108.27|105.87|0
1650398280000|2022-04-19 19:58:00|109.3|106.9|108.72|106.32|109.3|106.9|108.49|106.09|0
1650398290000|2022-04-19 19:58:10|108.95|106.55|108.72|106.32|109.07|106.67|108.72|106.32|0
1650398300000|2022-04-19 19:58:20|108.61|106.21|108.49|106.09|108.95|106.55|108.49|106.09|0
1650398310000|2022-04-19 19:58:30|109.07|106.67|108.95|106.55|109.18|106.78|108.95|106.55|0
1650398320000|2022-04-19 19:58:40|109.07|106.67|109.41|107.01|109.41|107.01|109.07|106.67|0
1650398330000|2022-04-19 19:58:50|109.3|106.9|109.76|107.36|109.76|107.36|109.3|106.9|0
1650398340000|2022-04-19 19:59:00|110.45|108.05|110.57|108.17|110.57|108.17|110.45|108.05|0
1650398350000|2022-04-19 19:59:10|110.91|108.51|110.68|108.28|111.15|108.75|110.68|108.28|0
1650398360000|2022-04-19 19:59:20|111.03|108.63|111.73|109.33|111.73|109.33|110.8|108.4|0
1650398370000|2022-04-19 19:59:30|111.61|109.21|110.51|108.11|111.61|109.21|109.99|107.59|0
1650398380000|2022-04-19 19:59:40|110.45|108.05|111.5|109.1|111.5|109.1|110.45|108.05|0
1650398390000|2022-04-19 19:59:50|111.38|108.98|110.45|108.05|111.38|108.98|110.45|108.05|0
1650398400000|2022-04-19 20:00:00|110.57|108.17|109.76|107.36|110.8|108.4|109.76|107.36|0
1650398410000|2022-04-19 20:00:10|109.87|107.47|109.53|107.13|109.87|107.47|109.53|107.13|0
1650398420000|2022-04-19 20:00:20|109.3|106.9|106.78|104.38|109.3|106.9|106.67|104.27|0
1650398430000|2022-04-19 20:00:30|107.47|105.07|106.44|104.04|107.47|105.07|106.44|104.04|0
1650398440000|2022-04-19 20:00:40|106.9|104.5|107.69|105.29|107.69|105.29|106.9|104.5|0
1650398450000|2022-04-19 20:00:50|108.15|105.75|107.24|104.84|108.15|105.75|107.24|104.84|0
1650398460000|2022-04-19 20:01:00|106.67|104.27|106.56|104.16|106.67|104.27|106.11|103.71|0
1650398470000|2022-04-19 20:01:10|106.22|103.82|106.33|103.93|106.56|104.16|105.88|103.48|0
1650398480000|2022-04-19 20:01:20|105.99|103.59|105.54|103.14|105.99|103.59|105.54|103.14|0
1650398490000|2022-04-19 20:01:30|105.32|102.92|104.31|101.91|105.32|102.92|104.31|101.91|0
1650398500000|2022-04-19 20:01:40|103.86|101.46|103.97|101.57|104.2|101.8|103.86|101.46|0
1650398510000|2022-04-19 20:01:50|103.2|100.8|103.64|101.24|103.64|101.24|102.75|100.35|0
1650398520000|2022-04-19 20:02:00|103.42|101.02|103.75|101.35|103.75|101.35|103.09|100.69|0
1650398530000|2022-04-19 20:02:10|103.64|101.24|103.53|101.13|103.64|101.24|103.53|101.13|0
1650398540000|2022-04-19 20:02:20|103.64|101.24|103.42|101.02|103.64|101.24|103.42|101.02|0
1650398550000|2022-04-19 20:02:30|103.53|101.13|104.64|102.24|104.64|102.24|103.53|101.13|0
1650398560000|2022-04-19 20:02:40|104.76|102.36|105.2|102.8|105.2|102.8|104.42|102.02|0
1650398570000|2022-04-19 20:02:50|105.09|102.69|105.09|102.69|105.2|102.8|105.09|102.69|0
1650398580000|2022-04-19 20:03:00|104.76|102.36|103.97|101.57|104.76|102.36|103.97|101.57|0
1650398590000|2022-04-19 20:03:10|104.08|101.68|103.53|101.13|104.08|101.68|103.53|101.13|0
1650398600000|2022-04-19 20:03:20|103.64|101.24|103.64|101.24|103.75|101.35|103.64|101.24|0
1650398610000|2022-04-19 20:03:30|103.31|100.91|103.75|101.35|103.75|101.35|103.31|100.91|0
1650398620000|2022-04-19 20:03:40|104.08|101.68|103.64|101.24|104.08|101.68|103.64|101.24|0
1650398630000|2022-04-19 20:03:50|103.42|101.02|103.53|101.13|103.53|101.13|103.08|100.68|0
1650398640000|2022-04-19 20:04:00|103.31|100.91|103.08|100.68|103.86|101.46|103.08|100.68|0
1650398650000|2022-04-19 20:04:10|103.19|100.79|103.08|100.68|103.19|100.79|103.08|100.68|0
1650398660000|2022-04-19 20:04:20|103.31|100.91|102.86|100.46|103.31|100.91|102.75|100.35|0
1650398670000|2022-04-19 20:04:30|102.97|100.57|102.75|100.35|102.97|100.57|102.75|100.35|0
1650398680000|2022-04-19 20:04:40|102.53|100.13|102.53|100.13|102.53|100.13|102.31|99.91|0
1650398690000|2022-04-19 20:04:50|102.31|99.91|101.98|99.58|102.31|99.91|101.87|99.47|0
1650398700000|2022-04-19 20:05:00|102.2|99.8|102.31|99.91|102.42|100.02|102.09|99.69|0
1650398710000|2022-04-19 20:05:10|102.42|100.02|102.2|99.8|102.42|100.02|102.2|99.8|0
1650398720000|2022-04-19 20:05:20|102.53|100.13|103.19|100.79|103.19|100.79|102.53|100.13|0
1650398730000|2022-04-19 20:05:30|103.3|100.9|103.42|101.02|103.42|101.02|103.19|100.79|0
1650398740000|2022-04-19 20:05:40|103.53|101.13|103.53|101.13|103.53|101.13|103.42|101.02|0
1650398750000|2022-04-19 20:05:50|103.3|100.9|103.3|100.9|103.3|100.9|103.3|100.9|0
1650398760000|2022-04-19 20:06:00|102.97|100.57|102.64|100.24|102.97|100.57|102.53|100.13|0
1650398770000|2022-04-19 20:06:10|102.75|100.35|102.75|100.35|102.75|100.35|102.75|100.35|0
1650398780000|2022-04-19 20:06:20|103.08|100.68|103.41|101.01|103.41|101.01|103.08|100.68|0
1650398790000|2022-04-19 20:06:30|103.19|100.79|103.08|100.68|103.3|100.9|103.02|100.62|0
1650398800000|2022-04-19 20:06:40|102.97|100.57|102.86|100.46|102.97|100.57|102.86|100.46|0
1650398810000|2022-04-19 20:06:50|103.08|100.68|102.53|100.13|103.08|100.68|102.53|100.13|0
1650398820000|2022-04-19 20:07:00|102.64|100.24|102.53|100.13|102.64|100.24|102.53|100.13|0
1650398830000|2022-04-19 20:07:10|102.47|100.07|102.31|99.91|102.47|100.07|102.31|99.91|0
1650398840000|2022-04-19 20:07:20|102.2|99.8|102.53|100.13|102.53|100.13|102.2|99.8|0
1650398850000|2022-04-19 20:07:30|102.42|100.02|102.31|99.91|102.42|100.02|102.31|99.91|0
1650398860000|2022-04-19 20:07:40|102.53|100.13|102.86|100.46|102.97|100.57|102.53|100.13|0
1650398870000|2022-04-19 20:07:50|102.64|100.24|102.75|100.35|102.86|100.46|102.64|100.24|0
1650398880000|2022-04-19 20:08:00|102.8|100.4|102.86|100.46|102.86|100.46|102.64|100.24|0
1650398890000|2022-04-19 20:08:10|103.08|100.68|103.3|100.9|103.3|100.9|103.08|100.68|0
1650398900000|2022-04-19 20:08:20|103.08|100.68|103.41|101.01|103.41|101.01|103.08|100.68|0
1650398910000|2022-04-19 20:08:30|103.47|101.07|102.64|100.24|103.47|101.07|102.64|100.24|0
1650398920000|2022-04-19 20:08:40|102.86|100.46|102.64|100.24|102.86|100.46|102.64|100.24|0
1650398930000|2022-04-19 20:08:50|102.53|100.13|102.75|100.35|102.75|100.35|102.53|100.13|0
1650398940000|2022-04-19 20:09:00|102.64|100.24|99.83|97.43|102.75|100.35|99.83|97.43|0
1650398950000|2022-04-19 20:09:10|100.16|97.76|104.38|101.98|104.49|102.09|100.16|97.76|0
1650398960000|2022-04-19 20:09:20|103.19|100.79|102.64|100.24|103.19|100.79|102.64|100.24|0
1650398970000|2022-04-19 20:09:30|102.75|100.35|102.53|100.13|102.75|100.35|102.53|100.13|0
1650398980000|2022-04-19 20:09:40|102.64|100.24|102.42|100.02|102.64|100.24|102.42|100.02|0
1650398990000|2022-04-19 20:09:50|102.53|100.13|102.2|99.8|102.53|100.13|102.2|99.8|0
1650399000000|2022-04-19 20:10:00|102.36|99.96|102.31|99.91|102.53|100.13|102.2|99.8|0
1650399010000|2022-04-19 20:10:10|102.09|99.69|102.09|99.69|102.09|99.69|102.03|99.63|0
1650399020000|2022-04-19 20:10:20|102.2|99.8|102.2|99.8|102.31|99.91|102.2|99.8|0
1650399030000|2022-04-19 20:10:30|102.09|99.69|102.31|99.91|102.31|99.91|102.09|99.69|0
1650399040000|2022-04-19 20:10:40|102.2|99.8|102.31|99.91|102.31|99.91|102.2|99.8|0
1650399050000|2022-04-19 20:10:50|102.2|99.8|102.14|99.74|102.2|99.8|102.09|99.69|0
1650399060000|2022-04-19 20:11:00|102.2|99.8|102.42|100.02|102.42|100.02|102.2|99.8|0
1650399080000|2022-04-19 20:11:20|102.53|100.13|102.42|100.02|102.53|100.13|102.42|100.02|0
1650399090000|2022-04-19 20:11:30|102.3|99.9|102.3|99.9|102.3|99.9|102.3|99.9|0
1650399100000|2022-04-19 20:11:40|102.19|99.79|102.19|99.79|102.3|99.9|102.19|99.79|0
1650399110000|2022-04-19 20:11:50|102.08|99.68|102.08|99.68|102.08|99.68|102.08|99.68|0
1650399120000|2022-04-19 20:12:00|102.03|99.63|102.08|99.68|102.08|99.68|101.97|99.57|0
1650399130000|2022-04-19 20:12:10|102.19|99.79|101.86|99.46|102.19|99.79|101.86|99.46|0
1650399140000|2022-04-19 20:12:20|101.75|99.35|101.64|99.24|101.75|99.35|101.53|99.13|0
1650399150000|2022-04-19 20:12:30|101.53|99.13|101.75|99.35|101.75|99.35|101.53|99.13|0
1650399160000|2022-04-19 20:12:40|101.86|99.46|101.75|99.35|101.86|99.46|101.53|99.13|0
1650399170000|2022-04-19 20:12:50|101.42|99.02|101.21|98.81|101.42|99.02|101.1|98.7|0
1650399180000|2022-04-19 20:13:00|101.37|98.97|101.64|99.24|101.64|99.24|101.37|98.97|0
1650399190000|2022-04-19 20:13:10|101.53|99.13|101.53|99.13|101.59|99.19|101.53|99.13|0
1650399200000|2022-04-19 20:13:20|101.42|99.02|101.42|99.02|101.42|99.02|101.31|98.91|0
1650399210000|2022-04-19 20:13:30|101.31|98.91|101.2|98.8|101.31|98.91|101.2|98.8|0
1650399220000|2022-04-19 20:13:40|101.1|98.7|100.88|98.48|101.1|98.7|100.88|98.48|0
1650399230000|2022-04-19 20:13:50|100.77|98.37|100.66|98.26|100.77|98.37|100.66|98.26|0
1650399240000|2022-04-19 20:14:00|100.6|98.2|100.44|98.04|100.6|98.2|100.33|97.93|0
1650399250000|2022-04-19 20:14:10|100.33|97.93|100.22|97.82|100.33|97.93|100.22|97.82|0
1650399260000|2022-04-19 20:14:20|100.44|98.04|100.44|98.04|100.44|98.04|100.44|98.04|0
1650399270000|2022-04-19 20:14:30|100.33|97.93|99.79|97.39|100.33|97.93|99.79|97.39|0
1650399280000|2022-04-19 20:14:40|99.9|97.5|99.57|97.17|99.9|97.5|99.57|97.17|0
1650399290000|2022-04-19 20:14:50|99.46|97.06|99.79|97.39|99.79|97.39|99.41|97.01|0
1650399300000|2022-04-19 20:15:00|99.68|97.28|99.68|97.28|99.68|97.28|99.68|97.28|0
1650399310000|2022-04-19 20:15:10|100.75|97.95|100.97|98.17|100.97|98.17|100.75|97.95|0
1650399320000|2022-04-19 20:15:20|101.29|98.49|101.29|98.49|101.4|98.6|101.29|98.49|0
1650399330000|2022-04-19 20:15:30|101.18|98.38|101.29|98.49|101.29|98.49|101.18|98.38|0
1650399340000|2022-04-19 20:15:40|101.4|98.6|101.51|98.71|101.51|98.71|101.4|98.6|0
1650399350000|2022-04-19 20:15:50|101.62|98.82|101.62|98.82|101.73|98.93|101.62|98.82|0
1650399360000|2022-04-19 20:16:00|101.73|98.93|101.89|99.09|101.89|99.09|101.73|98.93|0
1650399370000|2022-04-19 20:16:10|101.73|98.93|101.84|99.04|101.84|99.04|101.73|98.93|0
1650399380000|2022-04-19 20:16:20|101.95|99.15|101.84|99.04|101.95|99.15|101.84|99.04|0
1650399400000|2022-04-19 20:16:40|101.73|98.93|101.84|99.04|101.84|99.04|101.62|98.82|0
1650399410000|2022-04-19 20:16:50|101.78|98.98|101.73|98.93|101.78|98.98|101.73|98.93|0
1650399420000|2022-04-19 20:17:00|101.84|99.04|101.95|99.15|101.95|99.15|101.84|99.04|0
1650399430000|2022-04-19 20:17:10|102.06|99.26|102.17|99.37|102.17|99.37|102.06|99.26|0
1650399440000|2022-04-19 20:17:20|102.06|99.26|102.17|99.37|102.17|99.37|102.06|99.26|0
1650399450000|2022-04-19 20:17:30|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650399470000|2022-04-19 20:17:50|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650399480000|2022-04-19 20:18:00|102.28|99.48|102.17|99.37|102.28|99.48|102.17|99.37|0
1650399490000|2022-04-19 20:18:10|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650399500000|2022-04-19 20:18:20|102.22|99.42|102.28|99.48|102.28|99.48|102.22|99.42|0
1650399510000|2022-04-19 20:18:30|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650399520000|2022-04-19 20:18:40|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650399530000|2022-04-19 20:18:50|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1650399540000|2022-04-19 20:19:00|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650399560000|2022-04-19 20:19:20|102.72|99.92|102.72|99.92|102.83|100.03|102.72|99.92|0
1650399570000|2022-04-19 20:19:30|102.83|100.03|102.77|99.97|102.83|100.03|102.77|99.97|0
1650399580000|2022-04-19 20:19:40|102.83|100.03|102.61|99.81|102.83|100.03|102.61|99.81|0
1650399590000|2022-04-19 20:19:50|102.66|99.86|102.72|99.92|102.72|99.92|102.66|99.86|0
1650399600000|2022-04-19 20:20:00|102.61|99.81|102.72|99.92|102.72|99.92|102.61|99.81|0
1650399610000|2022-04-19 20:20:10|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650399620000|2022-04-19 20:20:20|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1650399630000|2022-04-19 20:20:30|102.94|100.14|102.72|99.92|102.94|100.14|102.72|99.92|0
1650399640000|2022-04-19 20:20:40|102.83|100.03|102.61|99.81|102.83|100.03|102.61|99.81|0
1650399650000|2022-04-19 20:20:50|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1650399660000|2022-04-19 20:21:00|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650399670000|2022-04-19 20:21:10|102.94|100.14|102.83|100.03|102.94|100.14|102.83|100.03|0
1650399680000|2022-04-19 20:21:20|102.61|99.81|102.72|99.92|102.72|99.92|102.61|99.81|0
1650399690000|2022-04-19 20:21:30|102.94|100.14|102.94|100.14|102.94|100.14|102.94|100.14|0
1650399700000|2022-04-19 20:21:40|103.16|100.36|103.05|100.25|103.16|100.36|103.05|100.25|0
1650399710000|2022-04-19 20:21:50|103.16|100.36|103.1|100.3|103.16|100.36|103.1|100.3|0
1650399720000|2022-04-19 20:22:00|103.16|100.36|103.05|100.25|103.16|100.36|103.05|100.25|0
1650399730000|2022-04-19 20:22:10|103.16|100.36|103.27|100.47|103.27|100.47|103.16|100.36|0
1650399740000|2022-04-19 20:22:20|103.38|100.58|103.38|100.58|103.38|100.58|103.38|100.58|0
1650399750000|2022-04-19 20:22:30|103.27|100.47|103.6|100.8|103.6|100.8|103.27|100.47|0
1650399760000|2022-04-19 20:22:40|103.38|100.58|103.38|100.58|103.38|100.58|103.27|100.47|0
1650399770000|2022-04-19 20:22:50|103.27|100.47|103.71|100.91|103.71|100.91|103.27|100.47|0
1650399780000|2022-04-19 20:23:00|103.6|100.8|103.82|101.02|103.82|101.02|103.6|100.8|0
1650399790000|2022-04-19 20:23:10|103.71|100.91|103.71|100.91|103.82|101.02|103.71|100.91|0
1650399800000|2022-04-19 20:23:20|103.6|100.8|103.71|100.91|103.71|100.91|103.6|100.8|0
1650399810000|2022-04-19 20:23:30|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1650399820000|2022-04-19 20:23:40|103.49|100.69|103.38|100.58|103.6|100.8|103.38|100.58|0
1650399840000|2022-04-19 20:24:00|103.49|100.69|103.49|100.69|103.49|100.69|103.38|100.58|0
1650399850000|2022-04-19 20:24:10|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1650399860000|2022-04-19 20:24:20|103.49|100.69|103.6|100.8|103.71|100.91|103.49|100.69|0
1650399870000|2022-04-19 20:24:30|103.71|100.91|103.82|101.02|103.82|101.02|103.71|100.91|0
1650399880000|2022-04-19 20:24:40|103.71|100.91|103.6|100.8|103.71|100.91|103.6|100.8|0
1650399890000|2022-04-19 20:24:50|103.71|100.91|103.6|100.8|103.71|100.91|103.6|100.8|0
1650399910000|2022-04-19 20:25:10|103.49|100.69|103.16|100.36|103.49|100.69|103.16|100.36|0
1650399920000|2022-04-19 20:25:20|103.38|100.58|103.1|100.3|103.38|100.58|103.05|100.25|0
1650399930000|2022-04-19 20:25:30|103.05|100.25|103.05|100.25|103.05|100.25|103.05|100.25|0
1650399950000|2022-04-19 20:25:50|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650399960000|2022-04-19 20:26:00|102.88|100.08|102.71|99.91|102.94|100.14|102.71|99.91|0
1650399970000|2022-04-19 20:26:10|102.82|100.02|102.71|99.91|102.82|100.02|102.71|99.91|0
1650399980000|2022-04-19 20:26:20|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650399990000|2022-04-19 20:26:30|102.71|99.91|102.6|99.8|102.71|99.91|102.6|99.8|0
1650400000000|2022-04-19 20:26:40|102.71|99.91|102.6|99.8|102.71|99.91|102.6|99.8|0
1650400010000|2022-04-19 20:26:50|102.71|99.91|102.82|100.02|102.82|100.02|102.71|99.91|0
1650400020000|2022-04-19 20:27:00|102.77|99.97|102.88|100.08|102.93|100.13|102.77|99.97|0
1650400030000|2022-04-19 20:27:10|103.05|100.25|103.05|100.25|103.05|100.25|102.93|100.13|0
1650400040000|2022-04-19 20:27:20|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1650400050000|2022-04-19 20:27:30|103.05|100.25|103.1|100.3|103.1|100.3|103.05|100.25|0
1650400060000|2022-04-19 20:27:40|103.04|100.24|102.93|100.13|103.04|100.24|102.93|100.13|0
1650400070000|2022-04-19 20:27:50|102.99|100.19|102.99|100.19|102.99|100.19|102.99|100.19|0
1650400080000|2022-04-19 20:28:00|102.93|100.13|102.93|100.13|102.93|100.13|102.82|100.02|0
1650400090000|2022-04-19 20:28:10|102.88|100.08|102.88|100.08|102.93|100.13|102.88|100.08|0
1650400100000|2022-04-19 20:28:20|102.82|100.02|102.93|100.13|102.93|100.13|102.82|100.02|0
1650400110000|2022-04-19 20:28:30|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1650400120000|2022-04-19 20:28:40|102.93|100.13|102.82|100.02|102.93|100.13|102.82|100.02|0
1650400140000|2022-04-19 20:29:00|102.93|100.13|102.93|100.13|102.93|100.13|102.88|100.08|0
1650400160000|2022-04-19 20:29:20|102.82|100.02|102.93|100.13|102.93|100.13|102.82|100.02|0
1650400170000|2022-04-19 20:29:30|102.88|100.08|102.82|100.02|102.88|100.08|102.82|100.02|0
1650400180000|2022-04-19 20:29:40|102.71|99.91|102.71|99.91|102.82|100.02|102.71|99.91|0
1650400190000|2022-04-19 20:29:50|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400200000|2022-04-19 20:30:00|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1650400220000|2022-04-19 20:30:20|102.49|99.69|102.49|99.69|102.49|99.69|102.49|99.69|0
1650400230000|2022-04-19 20:30:30|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400240000|2022-04-19 20:30:40|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1650400250000|2022-04-19 20:30:50|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400260000|2022-04-19 20:31:00|102.71|99.91|102.82|100.02|102.82|100.02|102.71|99.91|0
1650400270000|2022-04-19 20:31:10|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650400280000|2022-04-19 20:31:20|102.82|100.02|102.71|99.91|102.82|100.02|102.71|99.91|0
1650400290000|2022-04-19 20:31:30|102.82|100.02|102.82|100.02|102.82|100.02|102.71|99.91|0
1650400300000|2022-04-19 20:31:40|102.93|100.13|102.76|99.96|102.93|100.13|102.76|99.96|0
1650400310000|2022-04-19 20:31:50|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400320000|2022-04-19 20:32:00|102.49|99.69|102.71|99.91|102.71|99.91|102.49|99.69|0
1650400330000|2022-04-19 20:32:10|102.82|100.02|102.93|100.13|102.93|100.13|102.82|100.02|0
1650400350000|2022-04-19 20:32:30|103.04|100.24|103.15|100.35|103.15|100.35|103.04|100.24|0
1650400360000|2022-04-19 20:32:40|103.04|100.24|103.15|100.35|103.15|100.35|103.04|100.24|0
1650400370000|2022-04-19 20:32:50|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1650400380000|2022-04-19 20:33:00|102.93|100.13|102.82|100.02|103.04|100.24|102.82|100.02|0
1650400390000|2022-04-19 20:33:10|102.71|99.91|102.6|99.8|102.71|99.91|102.6|99.8|0
1650400400000|2022-04-19 20:33:20|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1650400420000|2022-04-19 20:33:40|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400430000|2022-04-19 20:33:50|102.54|99.74|102.6|99.8|102.6|99.8|102.49|99.69|0
1650400440000|2022-04-19 20:34:00|102.71|99.91|102.82|100.02|102.82|100.02|102.71|99.91|0
1650400450000|2022-04-19 20:34:10|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650400470000|2022-04-19 20:34:30|102.49|99.69|102.6|99.8|102.71|99.91|102.49|99.69|0
1650400480000|2022-04-19 20:34:40|102.71|99.91|102.82|100.02|102.82|100.02|102.71|99.91|0
1650400490000|2022-04-19 20:34:50|102.71|99.91|102.71|99.91|102.71|99.91|102.71|99.91|0
1650400500000|2022-04-19 20:35:00|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1650400520000|2022-04-19 20:35:20|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1650400530000|2022-04-19 20:35:30|103.04|100.24|102.93|100.13|103.04|100.24|102.93|100.13|0
1650400590000|2022-04-19 20:36:30|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1650400600000|2022-04-19 20:36:40|102.82|100.02|102.71|99.91|102.82|100.02|102.71|99.91|0
1650400610000|2022-04-19 20:36:50|102.6|99.8|102.82|100.02|102.82|100.02|102.6|99.8|0
1650400620000|2022-04-19 20:37:00|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1650400630000|2022-04-19 20:37:10|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1650400640000|2022-04-19 20:37:20|102.93|100.13|103.04|100.24|103.04|100.24|102.93|100.13|0
1650400660000|2022-04-19 20:37:40|102.93|100.13|103.04|100.24|103.04|100.24|102.93|100.13|0
1650400670000|2022-04-19 20:37:50|102.93|100.13|102.6|99.8|102.93|100.13|102.6|99.8|0
1650400710000|2022-04-19 20:38:30|102.71|99.91|102.65|99.85|102.71|99.91|102.65|99.85|0
1650400720000|2022-04-19 20:38:40|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650400740000|2022-04-19 20:39:00|102.71|99.91|102.59|99.79|102.71|99.91|102.59|99.79|0
1650400750000|2022-04-19 20:39:10|102.7|99.9|102.82|100.02|102.82|100.02|102.59|99.79|0
1650400760000|2022-04-19 20:39:20|102.93|100.13|103.04|100.24|103.04|100.24|102.93|100.13|0
1650400770000|2022-04-19 20:39:30|103.15|100.35|103.04|100.24|103.15|100.35|103.04|100.24|0
1650400780000|2022-04-19 20:39:40|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1650400800000|2022-04-19 20:40:00|103.04|100.24|103.15|100.35|103.15|100.35|103.04|100.24|0
1650400810000|2022-04-19 20:40:10|103.04|100.24|103.15|100.35|103.15|100.35|103.04|100.24|0
1650400820000|2022-04-19 20:40:20|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1650400850000|2022-04-19 20:40:50|103.15|100.35|103.04|100.24|103.15|100.35|103.04|100.24|0
1650400860000|2022-04-19 20:41:00|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1650400870000|2022-04-19 20:41:10|103.09|100.29|103.03|100.23|103.09|100.29|103.03|100.23|0
1650400880000|2022-04-19 20:41:20|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1650400890000|2022-04-19 20:41:30|103.09|100.29|103.26|100.46|103.26|100.46|103.09|100.29|0
1650400900000|2022-04-19 20:41:40|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1650400910000|2022-04-19 20:41:50|103.42|100.62|103.48|100.68|103.48|100.68|103.37|100.57|0
1650400920000|2022-04-19 20:42:00|103.42|100.62|103.48|100.68|103.48|100.68|103.42|100.62|0
1650400930000|2022-04-19 20:42:10|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1650400940000|2022-04-19 20:42:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650400950000|2022-04-19 20:42:30|103.03|100.23|103.14|100.34|103.14|100.34|103.03|100.23|0
1650400960000|2022-04-19 20:42:40|103.09|100.29|103.03|100.23|103.09|100.29|103.03|100.23|0
1650400970000|2022-04-19 20:42:50|102.98|100.18|102.92|100.12|102.98|100.18|102.92|100.12|0
1650400980000|2022-04-19 20:43:00|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1650400990000|2022-04-19 20:43:10|103.09|100.29|103.25|100.45|103.25|100.45|103.09|100.29|0
1650401000000|2022-04-19 20:43:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650401010000|2022-04-19 20:43:30|103.03|100.23|103.03|100.23|103.14|100.34|103.03|100.23|0
1650401020000|2022-04-19 20:43:40|102.92|100.12|102.81|100.01|102.92|100.12|102.81|100.01|0
1650401030000|2022-04-19 20:43:50|102.7|99.9|102.86|100.06|102.86|100.06|102.7|99.9|0
1650401040000|2022-04-19 20:44:00|102.7|99.9|102.75|99.95|102.75|99.95|102.7|99.9|0
1650401050000|2022-04-19 20:44:10|102.7|99.9|102.64|99.84|102.7|99.9|102.64|99.84|0
1650401060000|2022-04-19 20:44:20|102.81|100.01|102.92|100.12|102.92|100.12|102.81|100.01|0
1650401070000|2022-04-19 20:44:30|103.03|100.23|103.14|100.34|103.14|100.34|103.03|100.23|0
1650401080000|2022-04-19 20:44:40|102.92|100.12|102.7|99.9|102.92|100.12|102.7|99.9|0
1650401090000|2022-04-19 20:44:50|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650401100000|2022-04-19 20:45:00|102.81|100.01|102.7|99.9|102.81|100.01|102.7|99.9|0
1650401120000|2022-04-19 20:45:20|102.86|100.06|102.92|100.12|102.92|100.12|102.86|100.06|0
1650401130000|2022-04-19 20:45:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1650401140000|2022-04-19 20:45:40|102.86|100.06|102.7|99.9|102.86|100.06|102.7|99.9|0
1650401150000|2022-04-19 20:45:50|102.86|100.06|102.81|100.01|102.86|100.06|102.81|100.01|0
1650401160000|2022-04-19 20:46:00|102.59|99.79|102.7|99.9|102.7|99.9|102.59|99.79|0
1650401170000|2022-04-19 20:46:10|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650401180000|2022-04-19 20:46:20|102.48|99.68|102.48|99.68|102.48|99.68|102.48|99.68|0
1650401190000|2022-04-19 20:46:30|102.59|99.79|102.48|99.68|102.59|99.79|102.48|99.68|0
1650401200000|2022-04-19 20:46:40|102.59|99.79|102.48|99.68|102.59|99.79|102.48|99.68|0
1650401210000|2022-04-19 20:46:50|102.59|99.79|102.48|99.68|102.59|99.79|102.48|99.68|0
1650401220000|2022-04-19 20:47:00|102.53|99.73|102.59|99.79|102.7|99.9|102.53|99.73|0
1650401230000|2022-04-19 20:47:10|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1650401240000|2022-04-19 20:47:20|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650401250000|2022-04-19 20:47:30|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1650401260000|2022-04-19 20:47:40|102.7|99.9|102.48|99.68|102.7|99.9|102.48|99.68|0
1650401270000|2022-04-19 20:47:50|102.59|99.79|102.59|99.79|102.7|99.9|102.59|99.79|0
1650401280000|2022-04-19 20:48:00|102.7|99.9|102.7|99.9|102.7|99.9|102.64|99.84|0
1650401300000|2022-04-19 20:48:20|102.64|99.84|102.64|99.84|102.64|99.84|102.64|99.84|0
1650401310000|2022-04-19 20:48:30|102.59|99.79|102.7|99.9|102.7|99.9|102.59|99.79|0
1650401330000|2022-04-19 20:48:50|102.92|100.12|102.81|100.01|102.92|100.12|102.81|100.01|0
1650401340000|2022-04-19 20:49:00|102.7|99.9|102.81|100.01|102.81|100.01|102.7|99.9|0
1650401350000|2022-04-19 20:49:10|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1650401380000|2022-04-19 20:49:40|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650401400000|2022-04-19 20:50:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1650401430000|2022-04-19 20:50:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1650401460000|2022-04-19 20:51:00|102.7|99.9|102.7|99.9|102.7|99.9|102.7|99.9|0
1650401510000|2022-04-19 20:51:50|102.59|99.79|102.58|99.78|102.59|99.79|102.58|99.78|0
1650401530000|2022-04-19 20:52:10|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1650401560000|2022-04-19 20:52:40|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650401570000|2022-04-19 20:52:50|102.64|99.84|102.69|99.89|102.69|99.89|102.58|99.78|0
1650401580000|2022-04-19 20:53:00|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650401610000|2022-04-19 20:53:30|102.47|99.67|102.58|99.78|102.58|99.78|102.47|99.67|0
1650401630000|2022-04-19 20:53:50|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650401690000|2022-04-19 20:54:50|102.8|100|102.8|100|102.8|100|102.8|100|0
1650401700000|2022-04-19 20:55:00|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1650401710000|2022-04-19 20:55:10|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1650401720000|2022-04-19 20:55:20|102.91|100.11|103.02|100.22|103.02|100.22|102.91|100.11|0
1650401730000|2022-04-19 20:55:30|102.91|100.11|102.97|100.17|102.97|100.17|102.91|100.11|0
1650401740000|2022-04-19 20:55:40|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1650401750000|2022-04-19 20:55:50|102.8|100|102.8|100|102.8|100|102.8|100|0
1650401770000|2022-04-19 20:56:10|102.69|99.89|102.58|99.78|102.69|99.89|102.58|99.78|0
1650401780000|2022-04-19 20:56:20|102.47|99.67|102.58|99.78|102.58|99.78|102.47|99.67|0
1650401790000|2022-04-19 20:56:30|102.63|99.83|102.63|99.83|102.63|99.83|102.63|99.83|0
1650401800000|2022-04-19 20:56:40|102.69|99.89|102.63|99.83|102.69|99.89|102.58|99.78|0
1650401810000|2022-04-19 20:56:50|102.58|99.78|102.69|99.89|102.69|99.89|102.58|99.78|0
1650401820000|2022-04-19 20:57:00|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650401830000|2022-04-19 20:57:10|102.47|99.67|102.47|99.67|102.58|99.78|102.47|99.67|0
1650401840000|2022-04-19 20:57:20|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650401860000|2022-04-19 20:57:40|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1650401870000|2022-04-19 20:57:50|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650401880000|2022-04-19 20:58:00|102.52|99.72|102.58|99.78|102.58|99.78|102.52|99.72|0
1650401890000|2022-04-19 20:58:10|102.63|99.83|102.58|99.78|102.63|99.83|102.58|99.78|0
1650401910000|2022-04-19 20:58:30|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1650401920000|2022-04-19 20:58:40|102.52|99.72|102.58|99.78|102.58|99.78|102.47|99.67|0
1650401970000|2022-04-19 20:59:30|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650401980000|2022-04-19 20:59:40|102.8|100|102.8|100|102.8|100|102.8|100|0
1650401990000|2022-04-19 20:59:50|102.85|100.05|102.73|99.93|102.85|100.05|102.73|99.93|0
1650402000000|2022-04-19 21:00:00|102.74|99.94|102.74|99.94|102.83|100.03|102.74|99.94|0
1650402030000|2022-04-19 21:00:30|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1650402040000|2022-04-19 21:00:40|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1650402050000|2022-04-19 21:00:50|102.55|99.75|102.55|99.75|102.55|99.75|102.52|99.72|0
1650402080000|2022-04-19 21:01:20|102.52|99.72|102.5|99.7|102.52|99.72|102.5|99.7|0
1650402100000|2022-04-19 21:01:40|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402150000|2022-04-19 21:02:30|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650402170000|2022-04-19 21:02:50|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402180000|2022-04-19 21:03:00|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650402210000|2022-04-19 21:03:30|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1650402260000|2022-04-19 21:04:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650402270000|2022-04-19 21:04:30|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402310000|2022-04-19 21:05:10|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650402320000|2022-04-19 21:05:20|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1650402330000|2022-04-19 21:05:30|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650402340000|2022-04-19 21:05:40|102.53|99.73|102.45|99.65|102.53|99.73|102.45|99.65|0
1650402370000|2022-04-19 21:06:10|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650402380000|2022-04-19 21:06:20|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650402410000|2022-04-19 21:06:50|102.42|99.62|102.41|99.61|102.42|99.62|102.41|99.61|0
1650402580000|2022-04-19 21:09:40|102.46|99.66|102.43|99.63|102.46|99.66|102.43|99.63|0
1650402590000|2022-04-19 21:09:50|102.46|99.66|102.58|99.78|102.58|99.78|102.46|99.66|0
1650402600000|2022-04-19 21:10:00|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650402610000|2022-04-19 21:10:10|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402650000|2022-04-19 21:10:50|102.5|99.7|102.48|99.68|102.5|99.7|102.48|99.68|0
1650402660000|2022-04-19 21:11:00|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1650402670000|2022-04-19 21:11:10|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402680000|2022-04-19 21:11:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650402700000|2022-04-19 21:11:40|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1650402710000|2022-04-19 21:11:50|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1650402720000|2022-04-19 21:12:00|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1650402740000|2022-04-19 21:12:20|102.54|99.74|102.57|99.77|102.57|99.77|102.54|99.74|0
1650402750000|2022-04-19 21:12:30|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1650402760000|2022-04-19 21:12:40|102.48|99.68|102.51|99.71|102.51|99.71|102.48|99.68|0
1650402770000|2022-04-19 21:12:50|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650402780000|2022-04-19 21:13:00|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650402820000|2022-04-19 21:13:40|102.45|99.65|102.48|99.68|102.51|99.71|102.45|99.65|0
1650402840000|2022-04-19 21:14:00|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1650402880000|2022-04-19 21:14:40|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650402900000|2022-04-19 21:15:00|102.48|99.68|102.48|99.68|102.48|99.68|102.48|99.68|0
1650402910000|2022-04-19 21:15:10|102.47|99.67|102.46|99.66|102.47|99.67|102.46|99.66|0
1650402930000|2022-04-19 21:15:30|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1650402940000|2022-04-19 21:15:40|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650403030000|2022-04-19 21:17:10|102.57|99.77|102.57|99.77|102.57|99.77|102.55|99.75|0
1650403060000|2022-04-19 21:17:40|102.59|99.79|102.59|99.79|102.59|99.79|102.59|99.79|0
1650403090000|2022-04-19 21:18:10|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650403100000|2022-04-19 21:18:20|102.6|99.8|102.59|99.79|102.6|99.8|102.59|99.79|0
1650403110000|2022-04-19 21:18:30|102.45|99.65|102.38|99.58|102.45|99.65|102.38|99.58|0
1650403140000|2022-04-19 21:19:00|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1650403160000|2022-04-19 21:19:20|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1650403170000|2022-04-19 21:19:30|102.34|99.54|102.34|99.54|102.34|99.54|102.34|99.54|0
1650403180000|2022-04-19 21:19:40|102.28|99.48|102.12|99.32|102.28|99.48|102.12|99.32|0
1650403270000|2022-04-19 21:21:10|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650403290000|2022-04-19 21:21:30|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650403310000|2022-04-19 21:21:50|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1650403330000|2022-04-19 21:22:10|102.08|99.28|102.1|99.3|102.12|99.32|102.08|99.28|0
1650403360000|2022-04-19 21:22:40|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650403440000|2022-04-19 21:24:00|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1650403450000|2022-04-19 21:24:10|102.26|99.46|102.21|99.41|102.26|99.46|102.21|99.41|0
1650403470000|2022-04-19 21:24:30|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1650403480000|2022-04-19 21:24:40|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1650403490000|2022-04-19 21:24:50|102.29|99.49|102.23|99.43|102.29|99.49|102.23|99.43|0
1650403500000|2022-04-19 21:25:00|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1650403510000|2022-04-19 21:25:10|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1650403520000|2022-04-19 21:25:20|102.22|99.42|102.11|99.31|102.22|99.42|102.11|99.31|0
1650403550000|2022-04-19 21:25:50|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1650403560000|2022-04-19 21:26:00|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650403570000|2022-04-19 21:26:10|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1650403610000|2022-04-19 21:26:50|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650403630000|2022-04-19 21:27:10|102|99.2|102|99.2|102|99.2|101.94|99.14|0
1650403640000|2022-04-19 21:27:20|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650403660000|2022-04-19 21:27:40|102.08|99.28|102.1|99.3|102.1|99.3|102.08|99.28|0
1650403670000|2022-04-19 21:27:50|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1650403690000|2022-04-19 21:28:10|102.16|99.36|102.16|99.36|102.16|99.36|102.16|99.36|0
1650403700000|2022-04-19 21:28:20|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650403710000|2022-04-19 21:28:30|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1650403720000|2022-04-19 21:28:40|101.91|99.11|102.08|99.28|102.08|99.28|101.91|99.11|0
1650403810000|2022-04-19 21:30:10|102.11|99.31|102.11|99.31|102.11|99.31|102.11|99.31|0
1650403860000|2022-04-19 21:31:00|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650403890000|2022-04-19 21:31:30|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1650403950000|2022-04-19 21:32:30|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1650403990000|2022-04-19 21:33:10|101.78|98.98|101.68|98.88|101.78|98.98|101.68|98.88|0
1650404030000|2022-04-19 21:33:50|101.74|98.94|101.74|98.94|101.74|98.94|101.74|98.94|0
1650404070000|2022-04-19 21:34:30|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1650404090000|2022-04-19 21:34:50|101.91|99.11|101.91|99.11|101.91|99.11|101.91|99.11|0
1650404180000|2022-04-19 21:36:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650404230000|2022-04-19 21:37:10|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1650404250000|2022-04-19 21:37:30|102.15|99.35|102.14|99.34|102.15|99.35|102.14|99.34|0
1650404260000|2022-04-19 21:37:40|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1650404280000|2022-04-19 21:38:00|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1650404310000|2022-04-19 21:38:30|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650404330000|2022-04-19 21:38:50|102.04|99.24|102.1|99.3|102.1|99.3|101.9|99.1|0
1650404350000|2022-04-19 21:39:10|102.12|99.32|102.15|99.35|102.15|99.35|102.12|99.32|0
1650404430000|2022-04-19 21:40:30|102.07|99.27|102.07|99.27|102.07|99.27|102.07|99.27|0
1650404490000|2022-04-19 21:41:30|101.99|99.19|102.1|99.3|102.1|99.3|101.99|99.19|0
1650404510000|2022-04-19 21:41:50|101.99|99.19|102.07|99.27|102.07|99.27|101.99|99.19|0
1650404520000|2022-04-19 21:42:00|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650404540000|2022-04-19 21:42:20|101.91|99.11|101.91|99.11|101.91|99.11|101.91|99.11|0
1650404550000|2022-04-19 21:42:30|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650404570000|2022-04-19 21:42:50|101.83|99.03|101.83|99.03|101.83|99.03|101.83|99.03|0
1650404580000|2022-04-19 21:43:00|101.82|99.02|101.82|99.02|101.82|99.02|101.82|99.02|0
1650404590000|2022-04-19 21:43:10|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650404600000|2022-04-19 21:43:20|101.8|99|101.8|99|101.8|99|101.8|99|0
1650404610000|2022-04-19 21:43:30|101.82|99.02|101.82|99.02|101.82|99.02|101.82|99.02|0
1650404620000|2022-04-19 21:43:40|101.93|99.13|101.93|99.13|101.93|99.13|101.93|99.13|0
1650404650000|2022-04-19 21:44:10|101.92|99.12|101.92|99.12|101.92|99.12|101.92|99.12|0
1650404660000|2022-04-19 21:44:20|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1650404670000|2022-04-19 21:44:30|101.92|99.12|101.77|98.97|101.92|99.12|101.77|98.97|0
1650404690000|2022-04-19 21:44:50|101.92|99.12|101.92|99.12|101.92|99.12|101.92|99.12|0
1650404780000|2022-04-19 21:46:20|102.03|99.23|102.03|99.23|102.03|99.23|102.03|99.23|0
1650404800000|2022-04-19 21:46:40|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1650404810000|2022-04-19 21:46:50|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650404850000|2022-04-19 21:47:30|102.05|99.25|102.1|99.3|102.1|99.3|102.05|99.25|0
1650404860000|2022-04-19 21:47:40|102.05|99.25|102.05|99.25|102.05|99.25|102.05|99.25|0
1650404870000|2022-04-19 21:47:50|102.03|99.23|102.03|99.23|102.03|99.23|102.03|99.23|0
1650404890000|2022-04-19 21:48:10|102.1|99.3|102.05|99.25|102.1|99.3|102.05|99.25|0
1650404990000|2022-04-19 21:49:50|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650405010000|2022-04-19 21:50:10|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650405040000|2022-04-19 21:50:40|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650405060000|2022-04-19 21:51:00|102.05|99.25|102.1|99.3|102.1|99.3|102.05|99.25|0
1650405120000|2022-04-19 21:52:00|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1650405150000|2022-04-19 21:52:30|102|99.2|102|99.2|102|99.2|102|99.2|0
1650405180000|2022-04-19 21:53:00|102.05|99.25|101.92|99.12|102.05|99.25|101.92|99.12|0
1650405260000|2022-04-19 21:54:20|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1650405270000|2022-04-19 21:54:30|101.92|99.12|102.04|99.24|102.04|99.24|101.92|99.12|0
1650405280000|2022-04-19 21:54:40|101.95|99.15|101.98|99.18|101.98|99.18|101.95|99.15|0
1650405310000|2022-04-19 21:55:10|101.89|99.09|102.01|99.21|102.01|99.21|101.89|99.09|0
1650405320000|2022-04-19 21:55:20|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1650405330000|2022-04-19 21:55:30|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650405370000|2022-04-19 21:56:10|102.03|99.23|102.03|99.23|102.03|99.23|102.03|99.23|0
1650405380000|2022-04-19 21:56:20|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1650405390000|2022-04-19 21:56:30|102.06|99.26|102.04|99.24|102.09|99.29|102.04|99.24|0
1650405410000|2022-04-19 21:56:50|102.14|99.34|102.18|99.38|102.18|99.38|102.14|99.34|0
1650405420000|2022-04-19 21:57:00|102.2|99.4|102.2|99.4|102.2|99.4|102.2|99.4|0
1650405460000|2022-04-19 21:57:40|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650405480000|2022-04-19 21:58:00|102.2|99.4|102.2|99.4|102.2|99.4|102.2|99.4|0
1650405490000|2022-04-19 21:58:10|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650405510000|2022-04-19 21:58:30|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650405540000|2022-04-19 21:59:00|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650405550000|2022-04-19 21:59:10|102.14|99.34|102.05|99.25|102.14|99.34|102.05|99.25|0
1650405560000|2022-04-19 21:59:20|102.14|99.34|102.14|99.34|102.14|99.34|102.14|99.34|0
1650405570000|2022-04-19 21:59:30|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650405590000|2022-04-19 21:59:50|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650405600000|2022-04-19 22:00:00|102.04|99.24|101.49|98.69|102.04|99.24|101.49|98.69|0
1650405610000|2022-04-19 22:00:10|101.71|98.91|101.98|99.18|101.98|99.18|101.71|98.91|0
1650405620000|2022-04-19 22:00:20|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650405630000|2022-04-19 22:00:30|101.76|98.96|101.76|98.96|101.76|98.96|101.6|98.8|0
1650405640000|2022-04-19 22:00:40|101.87|99.07|101.82|99.02|101.87|99.07|101.76|98.96|0
1650405650000|2022-04-19 22:00:50|101.87|99.07|101.71|98.91|101.98|99.18|101.71|98.91|0
1650405660000|2022-04-19 22:01:00|101.76|98.96|101.76|98.96|101.82|99.02|101.6|98.8|0
1650405670000|2022-04-19 22:01:10|101.71|98.91|102.09|99.29|102.09|99.29|101.71|98.91|0
1650405680000|2022-04-19 22:01:20|102.31|99.51|102.2|99.4|102.31|99.51|102.2|99.4|0
1650405690000|2022-04-19 22:01:30|102.31|99.51|102.53|99.73|102.53|99.73|102.31|99.51|0
1650405700000|2022-04-19 22:01:40|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650405710000|2022-04-19 22:01:50|102.31|99.51|102.42|99.62|102.42|99.62|102.31|99.51|0
1650405720000|2022-04-19 22:02:00|102.48|99.68|102.53|99.73|102.53|99.73|102.48|99.68|0
1650405730000|2022-04-19 22:02:10|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650405750000|2022-04-19 22:02:30|102.31|99.51|102.42|99.62|102.42|99.62|102.31|99.51|0
1650405760000|2022-04-19 22:02:40|102.31|99.51|102.2|99.4|102.31|99.51|102.2|99.4|0
1650405770000|2022-04-19 22:02:50|102.14|99.34|102.2|99.4|102.2|99.4|102.09|99.29|0
1650405780000|2022-04-19 22:03:00|102.31|99.51|102.09|99.29|102.31|99.51|102.09|99.29|0
1650405790000|2022-04-19 22:03:10|101.98|99.18|101.98|99.18|101.98|99.18|101.87|99.07|0
1650405800000|2022-04-19 22:03:20|101.87|99.07|101.98|99.18|102.09|99.29|101.87|99.07|0
1650405810000|2022-04-19 22:03:30|101.87|99.07|101.81|99.01|101.87|99.07|101.81|99.01|0
1650405820000|2022-04-19 22:03:40|101.87|99.07|101.76|98.96|101.87|99.07|101.7|98.9|0
1650405830000|2022-04-19 22:03:50|101.87|99.07|101.76|98.96|101.87|99.07|101.76|98.96|0
1650405840000|2022-04-19 22:04:00|101.81|99.01|101.98|99.18|101.98|99.18|101.81|99.01|0
1650405850000|2022-04-19 22:04:10|101.92|99.12|101.87|99.07|101.98|99.18|101.87|99.07|0
1650405880000|2022-04-19 22:04:40|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1650405890000|2022-04-19 22:04:50|101.92|99.12|101.87|99.07|101.98|99.18|101.87|99.07|0
1650405900000|2022-04-19 22:05:00|101.98|99.18|101.87|99.07|101.98|99.18|101.87|99.07|0
1650405910000|2022-04-19 22:05:10|101.92|99.12|101.87|99.07|101.98|99.18|101.87|99.07|0
1650405920000|2022-04-19 22:05:20|101.92|99.12|101.87|99.07|101.92|99.12|101.87|99.07|0
1650405930000|2022-04-19 22:05:30|101.76|98.96|101.98|99.18|101.98|99.18|101.76|98.96|0
1650405960000|2022-04-19 22:06:00|102.03|99.23|102.09|99.29|102.09|99.29|101.81|99.01|0
1650405970000|2022-04-19 22:06:10|101.98|99.18|101.81|99.01|101.98|99.18|101.76|98.96|0
1650405980000|2022-04-19 22:06:20|101.87|99.07|101.87|99.07|102.09|99.29|101.87|99.07|0
1650405990000|2022-04-19 22:06:30|101.98|99.18|102.09|99.29|102.09|99.29|101.87|99.07|0
1650406050000|2022-04-19 22:07:30|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1650406080000|2022-04-19 22:08:00|102.09|99.29|102.09|99.29|102.2|99.4|102.09|99.29|0
1650406090000|2022-04-19 22:08:10|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1650406100000|2022-04-19 22:08:20|102.09|99.29|101.98|99.18|102.09|99.29|101.98|99.18|0
1650406120000|2022-04-19 22:08:40|102.2|99.4|102.42|99.62|102.42|99.62|102.2|99.4|0
1650406130000|2022-04-19 22:08:50|102.64|99.84|102.69|99.89|102.69|99.89|102.64|99.84|0
1650406140000|2022-04-19 22:09:00|102.8|100|102.97|100.17|102.97|100.17|102.75|99.95|0
1650406150000|2022-04-19 22:09:10|103.08|100.28|102.97|100.17|103.08|100.28|102.97|100.17|0
1650406160000|2022-04-19 22:09:20|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1650406170000|2022-04-19 22:09:30|102.97|100.17|103.08|100.28|103.08|100.28|102.97|100.17|0
1650406180000|2022-04-19 22:09:40|103.13|100.33|103.19|100.39|103.19|100.39|103.08|100.28|0
1650406190000|2022-04-19 22:09:50|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650406200000|2022-04-19 22:10:00|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650406210000|2022-04-19 22:10:10|103.08|100.28|103.19|100.39|103.19|100.39|103.08|100.28|0
1650406220000|2022-04-19 22:10:20|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650406230000|2022-04-19 22:10:30|102.97|100.17|103.13|100.33|103.13|100.33|102.97|100.17|0
1650406240000|2022-04-19 22:10:40|103.19|100.39|103.3|100.5|103.3|100.5|103.19|100.39|0
1650406250000|2022-04-19 22:10:50|103.19|100.39|103.3|100.5|103.3|100.5|103.19|100.39|0
1650406260000|2022-04-19 22:11:00|103.24|100.44|103.19|100.39|103.24|100.44|103.19|100.39|0
1650406270000|2022-04-19 22:11:10|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650406280000|2022-04-19 22:11:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650406300000|2022-04-19 22:11:40|103.35|100.55|103.19|100.39|103.35|100.55|103.19|100.39|0
1650406310000|2022-04-19 22:11:50|103.3|100.5|103.19|100.39|103.3|100.5|103.19|100.39|0
1650406320000|2022-04-19 22:12:00|103.24|100.44|103.24|100.44|103.24|100.44|103.19|100.39|0
1650406330000|2022-04-19 22:12:10|103.3|100.5|103.13|100.33|103.3|100.5|103.13|100.33|0
1650406340000|2022-04-19 22:12:20|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650406350000|2022-04-19 22:12:30|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650406360000|2022-04-19 22:12:40|103.41|100.61|103.3|100.5|103.41|100.61|103.3|100.5|0
1650406370000|2022-04-19 22:12:50|103.19|100.39|103.24|100.44|103.24|100.44|103.19|100.39|0
1650406380000|2022-04-19 22:13:00|103.19|100.39|103.24|100.44|103.24|100.44|103.19|100.39|0
1650406400000|2022-04-19 22:13:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650406420000|2022-04-19 22:13:40|103.24|100.44|103.24|100.44|103.3|100.5|103.24|100.44|0
1650406430000|2022-04-19 22:13:50|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650406440000|2022-04-19 22:14:00|103.35|100.55|103.41|100.61|103.41|100.61|103.35|100.55|0
1650406450000|2022-04-19 22:14:10|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650406460000|2022-04-19 22:14:20|103.63|100.83|103.63|100.83|103.63|100.83|103.52|100.72|0
1650406470000|2022-04-19 22:14:30|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650406480000|2022-04-19 22:14:40|103.63|100.83|103.57|100.77|103.63|100.83|103.57|100.77|0
1650406490000|2022-04-19 22:14:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650406500000|2022-04-19 22:15:00|103.57|100.77|103.63|100.83|103.74|100.94|103.57|100.77|0
1650406510000|2022-04-19 22:15:10|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650406530000|2022-04-19 22:15:30|103.57|100.77|103.63|100.83|103.63|100.83|103.57|100.77|0
1650406540000|2022-04-19 22:15:40|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1650406550000|2022-04-19 22:15:50|103.85|101.05|103.74|100.94|103.85|101.05|103.74|100.94|0
1650406560000|2022-04-19 22:16:00|103.79|100.99|103.79|100.99|103.79|100.99|103.74|100.94|0
1650406570000|2022-04-19 22:16:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406580000|2022-04-19 22:16:20|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650406590000|2022-04-19 22:16:30|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650406600000|2022-04-19 22:16:40|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1650406620000|2022-04-19 22:17:00|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650406630000|2022-04-19 22:17:10|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1650406650000|2022-04-19 22:17:30|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1650406660000|2022-04-19 22:17:40|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650406670000|2022-04-19 22:17:50|104.07|101.27|103.9|101.1|104.18|101.38|103.9|101.1|0
1650406680000|2022-04-19 22:18:00|103.85|101.05|103.74|100.94|103.85|101.05|103.63|100.83|0
1650406690000|2022-04-19 22:18:10|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650406700000|2022-04-19 22:18:20|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406710000|2022-04-19 22:18:30|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650406720000|2022-04-19 22:18:40|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406730000|2022-04-19 22:18:50|103.96|101.16|104.18|101.38|104.18|101.38|103.96|101.16|0
1650406740000|2022-04-19 22:19:00|104.07|101.27|104.07|101.27|104.07|101.27|103.96|101.16|0
1650406750000|2022-04-19 22:19:10|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1650406770000|2022-04-19 22:19:30|104.29|101.49|104.35|101.55|104.35|101.55|104.29|101.49|0
1650406780000|2022-04-19 22:19:40|104.29|101.49|104.18|101.38|104.29|101.49|104.18|101.38|0
1650406800000|2022-04-19 22:20:00|104.29|101.49|104.18|101.38|104.29|101.49|104.18|101.38|0
1650406810000|2022-04-19 22:20:10|104.12|101.32|104.12|101.32|104.18|101.38|104.12|101.32|0
1650406820000|2022-04-19 22:20:20|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1650406840000|2022-04-19 22:20:40|103.96|101.16|103.74|100.94|103.96|101.16|103.74|100.94|0
1650406850000|2022-04-19 22:20:50|103.63|100.83|103.85|101.05|103.85|101.05|103.63|100.83|0
1650406860000|2022-04-19 22:21:00|103.79|100.99|103.74|100.94|103.79|100.99|103.74|100.94|0
1650406870000|2022-04-19 22:21:10|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406880000|2022-04-19 22:21:20|103.96|101.16|103.51|100.71|103.96|101.16|103.51|100.71|0
1650406890000|2022-04-19 22:21:30|103.62|100.82|103.74|100.94|103.74|100.94|103.62|100.82|0
1650406910000|2022-04-19 22:21:50|103.62|100.82|103.74|100.94|103.74|100.94|103.62|100.82|0
1650406920000|2022-04-19 22:22:00|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406930000|2022-04-19 22:22:10|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650406940000|2022-04-19 22:22:20|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650406950000|2022-04-19 22:22:30|104.01|101.21|103.96|101.16|104.01|101.21|103.96|101.16|0
1650406960000|2022-04-19 22:22:40|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650406980000|2022-04-19 22:23:00|103.79|100.99|103.85|101.05|103.85|101.05|103.79|100.99|0
1650406990000|2022-04-19 22:23:10|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650407000000|2022-04-19 22:23:20|103.85|101.05|103.85|101.05|103.85|101.05|103.85|101.05|0
1650407020000|2022-04-19 22:23:40|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650407030000|2022-04-19 22:23:50|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650407050000|2022-04-19 22:24:10|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650407060000|2022-04-19 22:24:20|103.84|101.04|103.84|101.04|103.9|101.1|103.84|101.04|0
1650407090000|2022-04-19 22:24:50|103.96|101.16|103.96|101.16|103.96|101.16|103.96|101.16|0
1650407120000|2022-04-19 22:25:20|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1650407130000|2022-04-19 22:25:30|104.12|101.32|104.18|101.38|104.18|101.38|104.12|101.32|0
1650407140000|2022-04-19 22:25:40|104.29|101.49|104.29|101.49|104.29|101.49|104.29|101.49|0
1650407160000|2022-04-19 22:26:00|104.18|101.38|104.18|101.38|104.18|101.38|104.18|101.38|0
1650407170000|2022-04-19 22:26:10|104.07|101.27|104.07|101.27|104.07|101.27|104.07|101.27|0
1650407190000|2022-04-19 22:26:30|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1650407210000|2022-04-19 22:26:50|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650407220000|2022-04-19 22:27:00|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1650407250000|2022-04-19 22:27:30|103.62|100.82|103.51|100.71|103.62|100.82|103.51|100.71|0
1650407260000|2022-04-19 22:27:40|103.62|100.82|103.73|100.93|103.73|100.93|103.62|100.82|0
1650407270000|2022-04-19 22:27:50|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1650407290000|2022-04-19 22:28:10|103.73|100.93|103.62|100.82|103.73|100.93|103.62|100.82|0
1650407310000|2022-04-19 22:28:30|103.73|100.93|103.84|101.04|103.84|101.04|103.73|100.93|0
1650407330000|2022-04-19 22:28:50|103.95|101.15|103.95|101.15|103.95|101.15|103.95|101.15|0
1650407360000|2022-04-19 22:29:20|103.84|101.04|103.89|101.09|103.89|101.09|103.84|101.04|0
1650407370000|2022-04-19 22:29:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650407380000|2022-04-19 22:29:40|103.95|101.15|104.06|101.26|104.06|101.26|103.95|101.15|0
1650407410000|2022-04-19 22:30:10|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1650407420000|2022-04-19 22:30:20|104.29|101.49|104.06|101.26|104.29|101.49|104.06|101.26|0
1650407430000|2022-04-19 22:30:30|104.12|101.32|104.06|101.26|104.12|101.32|104.06|101.26|0
1650407440000|2022-04-19 22:30:40|104.17|101.37|104.17|101.37|104.17|101.37|104.17|101.37|0
1650407450000|2022-04-19 22:30:50|104.34|101.54|104.4|101.6|104.4|101.6|104.34|101.54|0
1650407470000|2022-04-19 22:31:10|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1650407480000|2022-04-19 22:31:20|104.4|101.6|104.62|101.82|104.62|101.82|104.4|101.6|0
1650407490000|2022-04-19 22:31:30|104.4|101.6|104.4|101.6|104.4|101.6|104.4|101.6|0
1650407510000|2022-04-19 22:31:50|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1650407520000|2022-04-19 22:32:00|104.4|101.6|104.4|101.6|104.51|101.71|104.4|101.6|0
1650407530000|2022-04-19 22:32:10|104.45|101.65|104.51|101.71|104.51|101.71|104.45|101.65|0
1650407550000|2022-04-19 22:32:30|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1650407560000|2022-04-19 22:32:40|104.51|101.71|104.62|101.82|104.62|101.82|104.51|101.71|0
1650407570000|2022-04-19 22:32:50|104.51|101.71|104.51|101.71|104.51|101.71|104.51|101.71|0
1650407580000|2022-04-19 22:33:00|104.4|101.6|104.62|101.82|104.62|101.82|104.4|101.6|0
1650407600000|2022-04-19 22:33:20|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1650407610000|2022-04-19 22:33:30|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1650407630000|2022-04-19 22:33:50|104.95|102.15|104.95|102.15|104.95|102.15|104.95|102.15|0
1650407640000|2022-04-19 22:34:00|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1650407660000|2022-04-19 22:34:20|104.95|102.15|104.95|102.15|104.95|102.15|104.95|102.15|0
1650407710000|2022-04-19 22:35:10|104.84|102.04|104.84|102.04|104.84|102.04|104.84|102.04|0
1650407720000|2022-04-19 22:35:20|105.06|102.26|104.95|102.15|105.06|102.26|104.95|102.15|0
1650407730000|2022-04-19 22:35:30|104.84|102.04|105.06|102.26|105.06|102.26|104.84|102.04|0
1650407740000|2022-04-19 22:35:40|105.18|102.38|105.06|102.26|105.18|102.38|105.06|102.26|0
1650407760000|2022-04-19 22:36:00|105.12|102.32|105.18|102.38|105.18|102.38|105.12|102.32|0
1650407770000|2022-04-19 22:36:10|105.12|102.32|105.18|102.38|105.18|102.38|105.12|102.32|0
1650407790000|2022-04-19 22:36:30|105.23|102.43|105.29|102.49|105.29|102.49|105.23|102.43|0
1650407800000|2022-04-19 22:36:40|105.4|102.6|105.29|102.49|105.4|102.6|105.29|102.49|0
1650407820000|2022-04-19 22:37:00|105.4|102.6|105.4|102.6|105.4|102.6|105.29|102.49|0
1650407870000|2022-04-19 22:37:50|105.51|102.71|105.51|102.71|105.51|102.71|105.51|102.71|0
1650407890000|2022-04-19 22:38:10|105.62|102.82|105.51|102.71|105.62|102.82|105.51|102.71|0
1650407900000|2022-04-19 22:38:20|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1650407920000|2022-04-19 22:38:40|105.74|102.94|105.62|102.82|105.74|102.94|105.62|102.82|0
1650407940000|2022-04-19 22:39:00|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1650407950000|2022-04-19 22:39:10|105.85|103.05|105.85|103.05|105.85|103.05|105.85|103.05|0
1650407960000|2022-04-19 22:39:20|105.74|102.94|105.74|102.94|105.74|102.94|105.74|102.94|0
1650407970000|2022-04-19 22:39:30|105.62|102.82|105.62|102.82|105.62|102.82|105.62|102.82|0
1650407990000|2022-04-19 22:39:50|105.56|102.76|105.51|102.71|105.56|102.76|105.51|102.71|0
1650408000000|2022-04-19 22:40:00|105.45|102.65|105.4|102.6|105.45|102.65|105.4|102.6|0
1650408010000|2022-04-19 22:40:10|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1650408020000|2022-04-19 22:40:20|105.17|102.37|105.29|102.49|105.29|102.49|105.17|102.37|0
1650408030000|2022-04-19 22:40:30|105.28|102.48|105.28|102.48|105.28|102.48|105.28|102.48|0
1650408040000|2022-04-19 22:40:40|105.17|102.37|105.23|102.43|105.28|102.48|105.17|102.37|0
1650408050000|2022-04-19 22:40:50|105.28|102.48|105.17|102.37|105.28|102.48|105.17|102.37|0
1650408060000|2022-04-19 22:41:00|105.28|102.48|105.28|102.48|105.28|102.48|105.23|102.43|0
1650408070000|2022-04-19 22:41:10|105.23|102.43|105.17|102.37|105.23|102.43|105.17|102.37|0
1650408090000|2022-04-19 22:41:30|105.06|102.26|105.17|102.37|105.17|102.37|105.06|102.26|0
1650408100000|2022-04-19 22:41:40|105.28|102.48|105.17|102.37|105.28|102.48|105.17|102.37|0
1650408120000|2022-04-19 22:42:00|105.23|102.43|105.23|102.43|105.23|102.43|105.23|102.43|0
1650408130000|2022-04-19 22:42:10|105.17|102.37|105.23|102.43|105.23|102.43|105.17|102.37|0
1650408140000|2022-04-19 22:42:20|105.17|102.37|105.28|102.48|105.28|102.48|105.17|102.37|0
1650408150000|2022-04-19 22:42:30|105.4|102.6|105.4|102.6|105.45|102.65|105.4|102.6|0
1650408160000|2022-04-19 22:42:40|105.17|102.37|105.06|102.26|105.17|102.37|105.06|102.26|0
1650408180000|2022-04-19 22:43:00|104.95|102.15|104.95|102.15|104.95|102.15|104.95|102.15|0
1650408190000|2022-04-19 22:43:10|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1650408210000|2022-04-19 22:43:30|105.17|102.37|104.95|102.15|105.17|102.37|104.95|102.15|0
1650408250000|2022-04-19 22:44:10|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1650408260000|2022-04-19 22:44:20|104.95|102.15|104.95|102.15|104.95|102.15|104.95|102.15|0
1650408270000|2022-04-19 22:44:30|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1650408280000|2022-04-19 22:44:40|105.17|102.37|104.95|102.15|105.17|102.37|104.95|102.15|0
1650408290000|2022-04-19 22:44:50|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1650408300000|2022-04-19 22:45:00|104.95|102.15|104.95|102.15|104.95|102.15|104.95|102.15|0
1650408320000|2022-04-19 22:45:20|104.94|102.14|104.94|102.14|104.94|102.14|104.94|102.14|0
1650408360000|2022-04-19 22:46:00|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1650408370000|2022-04-19 22:46:10|105.17|102.37|105.17|102.37|105.17|102.37|105.17|102.37|0
1650408380000|2022-04-19 22:46:20|105.06|102.26|105.06|102.26|105.06|102.26|105.06|102.26|0
1650408400000|2022-04-19 22:46:40|104.94|102.14|104.94|102.14|104.94|102.14|104.94|102.14|0
1650408410000|2022-04-19 22:46:50|104.89|102.09|104.83|102.03|104.89|102.09|104.83|102.03|0
1650408420000|2022-04-19 22:47:00|104.72|101.92|104.83|102.03|104.83|102.03|104.72|101.92|0
1650408460000|2022-04-19 22:47:40|104.94|102.14|104.83|102.03|104.94|102.14|104.83|102.03|0
1650408500000|2022-04-19 22:48:20|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1650408570000|2022-04-19 22:49:30|104.83|102.03|104.83|102.03|104.83|102.03|104.83|102.03|0
1650408580000|2022-04-19 22:49:40|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1650408600000|2022-04-19 22:50:00|104.61|101.81|104.49|101.69|104.61|101.81|104.49|101.69|0
1650408640000|2022-04-19 22:50:40|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1650408660000|2022-04-19 22:51:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650408670000|2022-04-19 22:51:10|104.44|101.64|104.49|101.69|104.49|101.69|104.44|101.64|0
1650408680000|2022-04-19 22:51:20|104.38|101.58|104.38|101.58|104.38|101.58|104.38|101.58|0
1650408690000|2022-04-19 22:51:30|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650408700000|2022-04-19 22:51:40|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1650408710000|2022-04-19 22:51:50|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1650408720000|2022-04-19 22:52:00|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1650408730000|2022-04-19 22:52:10|104.66|101.86|104.6|101.8|104.66|101.86|104.6|101.8|0
1650408760000|2022-04-19 22:52:40|104.72|101.92|104.72|101.92|104.72|101.92|104.72|101.92|0
1650408790000|2022-04-19 22:53:10|104.77|101.97|104.72|101.92|104.77|101.97|104.72|101.92|0
1650408800000|2022-04-19 22:53:20|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1650408840000|2022-04-19 22:54:00|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650408860000|2022-04-19 22:54:20|104.27|101.47|104.38|101.58|104.38|101.58|104.27|101.47|0
1650408870000|2022-04-19 22:54:30|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650408910000|2022-04-19 22:55:10|104.54|101.74|104.6|101.8|104.6|101.8|104.54|101.74|0
1650408940000|2022-04-19 22:55:40|104.71|101.91|104.71|101.91|104.71|101.91|104.6|101.8|0
1650408980000|2022-04-19 22:56:20|104.77|101.97|104.77|101.97|104.77|101.97|104.71|101.91|0
1650408990000|2022-04-19 22:56:30|104.71|101.91|104.71|101.91|104.71|101.91|104.71|101.91|0
1650409000000|2022-04-19 22:56:40|104.65|101.85|104.71|101.91|104.71|101.91|104.6|101.8|0
1650409020000|2022-04-19 22:57:00|104.65|101.85|104.65|101.85|104.65|101.85|104.65|101.85|0
1650409030000|2022-04-19 22:57:10|104.6|101.8|104.6|101.8|104.6|101.8|104.6|101.8|0
1650409040000|2022-04-19 22:57:20|104.49|101.69|104.38|101.58|104.49|101.69|104.38|101.58|0
1650409050000|2022-04-19 22:57:30|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650409080000|2022-04-19 22:58:00|104.54|101.74|104.49|101.69|104.54|101.74|104.49|101.69|0
1650409110000|2022-04-19 22:58:30|104.43|101.63|104.38|101.58|104.49|101.69|104.38|101.58|0
1650409120000|2022-04-19 22:58:40|104.49|101.69|104.49|101.69|104.49|101.69|104.49|101.69|0
1650409130000|2022-04-19 22:58:50|104.54|101.74|104.15|101.35|104.6|101.8|104.15|101.35|0
1650409140000|2022-04-19 22:59:00|104.26|101.46|104.04|101.24|104.26|101.46|104.04|101.24|0
1650409150000|2022-04-19 22:59:10|104.09|101.29|104.04|101.24|104.09|101.29|104.04|101.24|0
1650409160000|2022-04-19 22:59:20|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650409170000|2022-04-19 22:59:30|104.09|101.29|104.09|101.29|104.09|101.29|104.09|101.29|0
1650409180000|2022-04-19 22:59:40|104.15|101.35|104.26|101.46|104.26|101.46|104.15|101.35|0
1650409190000|2022-04-19 22:59:50|104.38|101.58|104.26|101.46|104.38|101.58|104.26|101.46|0
1650409200000|2022-04-19 23:00:00|104.38|101.58|104.32|101.52|104.49|101.69|104.32|101.52|0
1650409210000|2022-04-19 23:00:10|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1650409220000|2022-04-19 23:00:20|104.49|101.69|104.37|101.57|104.49|101.69|104.37|101.57|0
1650409230000|2022-04-19 23:00:30|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1650409240000|2022-04-19 23:00:40|104.15|101.35|104.15|101.35|104.21|101.41|104.15|101.35|0
1650409250000|2022-04-19 23:00:50|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1650409260000|2022-04-19 23:01:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650409290000|2022-04-19 23:01:30|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1650409310000|2022-04-19 23:01:50|103.98|101.18|103.93|101.13|103.98|101.18|103.93|101.13|0
1650409320000|2022-04-19 23:02:00|103.71|100.91|103.37|100.57|103.71|100.91|103.37|100.57|0
1650409330000|2022-04-19 23:02:10|103.48|100.68|103.31|100.51|103.48|100.68|103.26|100.46|0
1650409340000|2022-04-19 23:02:20|103.26|100.46|103.37|100.57|103.37|100.57|103.26|100.46|0
1650409350000|2022-04-19 23:02:30|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1650409360000|2022-04-19 23:02:40|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1650409370000|2022-04-19 23:02:50|103.2|100.4|103.09|100.29|103.2|100.4|103.09|100.29|0
1650409380000|2022-04-19 23:03:00|103.04|100.24|103.15|100.35|103.15|100.35|103.04|100.24|0
1650409390000|2022-04-19 23:03:10|103.26|100.46|103.26|100.46|103.26|100.46|103.2|100.4|0
1650409410000|2022-04-19 23:03:30|103.2|100.4|103.04|100.24|103.2|100.4|103.04|100.24|0
1650409430000|2022-04-19 23:03:50|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1650409440000|2022-04-19 23:04:00|103.04|100.24|103.04|100.24|103.04|100.24|103.04|100.24|0
1650409450000|2022-04-19 23:04:10|103.09|100.29|103.15|100.35|103.15|100.35|103.09|100.29|0
1650409460000|2022-04-19 23:04:20|103.26|100.46|103.42|100.62|103.42|100.62|103.26|100.46|0
1650409470000|2022-04-19 23:04:30|103.37|100.57|103.37|100.57|103.42|100.62|103.37|100.57|0
1650409510000|2022-04-19 23:05:10|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1650409530000|2022-04-19 23:05:30|103.37|100.57|103.37|100.57|103.37|100.57|103.37|100.57|0
1650409540000|2022-04-19 23:05:40|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1650409550000|2022-04-19 23:05:50|103.37|100.57|103.26|100.46|103.37|100.57|103.26|100.46|0
1650409560000|2022-04-19 23:06:00|103.15|100.35|103.26|100.46|103.31|100.51|103.15|100.35|0
1650409580000|2022-04-19 23:06:20|103.31|100.51|103.26|100.46|103.31|100.51|103.26|100.46|0
1650409600000|2022-04-19 23:06:40|103.15|100.35|103.2|100.4|103.26|100.46|103.15|100.35|0
1650409610000|2022-04-19 23:06:50|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1650409630000|2022-04-19 23:07:10|103.2|100.4|103.2|100.4|103.26|100.46|103.2|100.4|0
1650409640000|2022-04-19 23:07:20|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1650409690000|2022-04-19 23:08:10|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1650409700000|2022-04-19 23:08:20|103.04|100.24|102.92|100.12|103.04|100.24|102.92|100.12|0
1650409710000|2022-04-19 23:08:30|103.04|100.24|103.04|100.24|103.09|100.29|102.98|100.18|0
1650409720000|2022-04-19 23:08:40|103.03|100.23|102.92|100.12|103.03|100.23|102.92|100.12|0
1650409750000|2022-04-19 23:09:10|103.03|100.23|103.15|100.35|103.15|100.35|103.03|100.23|0
1650409780000|2022-04-19 23:09:40|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650409810000|2022-04-19 23:10:10|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1650409820000|2022-04-19 23:10:20|103.26|100.46|103.26|100.46|103.26|100.46|103.26|100.46|0
1650409840000|2022-04-19 23:10:40|103.37|100.57|103.14|100.34|103.37|100.57|103.14|100.34|0
1650409850000|2022-04-19 23:10:50|103.25|100.45|103.2|100.4|103.25|100.45|103.2|100.4|0
1650409860000|2022-04-19 23:11:00|103.25|100.45|103.14|100.34|103.25|100.45|103.14|100.34|0
1650409890000|2022-04-19 23:11:30|103.09|100.29|103.03|100.23|103.09|100.29|103.03|100.23|0
1650409910000|2022-04-19 23:11:50|102.92|100.12|102.81|100.01|102.92|100.12|102.81|100.01|0
1650409920000|2022-04-19 23:12:00|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1650409940000|2022-04-19 23:12:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650409980000|2022-04-19 23:13:00|103.2|100.4|103.03|100.23|103.2|100.4|103.03|100.23|0
1650410020000|2022-04-19 23:13:40|103.08|100.28|103.03|100.23|103.14|100.34|103.03|100.23|0
1650410030000|2022-04-19 23:13:50|103.08|100.28|103.08|100.28|103.08|100.28|103.03|100.23|0
1650410040000|2022-04-19 23:14:00|103.03|100.23|103.08|100.28|103.08|100.28|103.03|100.23|0
1650410050000|2022-04-19 23:14:10|103.03|100.23|103.08|100.28|103.08|100.28|103.03|100.23|0
1650410060000|2022-04-19 23:14:20|103.14|100.34|103.14|100.34|103.14|100.34|103.08|100.28|0
1650410070000|2022-04-19 23:14:30|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650410080000|2022-04-19 23:14:40|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1650410090000|2022-04-19 23:14:50|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650410120000|2022-04-19 23:15:20|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1650410130000|2022-04-19 23:15:30|102.97|100.17|103.03|100.23|103.03|100.23|102.92|100.12|0
1650410140000|2022-04-19 23:15:40|102.92|100.12|102.92|100.12|102.92|100.12|102.92|100.12|0
1650410150000|2022-04-19 23:15:50|102.97|100.17|103.03|100.23|103.03|100.23|102.97|100.17|0
1650410180000|2022-04-19 23:16:20|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650410200000|2022-04-19 23:16:40|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1650410230000|2022-04-19 23:17:10|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650410280000|2022-04-19 23:18:00|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650410290000|2022-04-19 23:18:10|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650410320000|2022-04-19 23:18:40|103.19|100.39|103.19|100.39|103.19|100.39|103.14|100.34|0
1650410330000|2022-04-19 23:18:50|103.14|100.34|103.25|100.45|103.25|100.45|103.14|100.34|0
1650410340000|2022-04-19 23:19:00|103.14|100.34|103.19|100.39|103.19|100.39|103.14|100.34|0
1650410350000|2022-04-19 23:19:10|103.14|100.34|103.19|100.39|103.19|100.39|103.14|100.34|0
1650410360000|2022-04-19 23:19:20|103.14|100.34|103.25|100.45|103.25|100.45|103.14|100.34|0
1650410390000|2022-04-19 23:19:50|103.3|100.5|103.25|100.45|103.3|100.5|103.25|100.45|0
1650410400000|2022-04-19 23:20:00|103.3|100.5|103.25|100.45|103.3|100.5|103.25|100.45|0
1650410420000|2022-04-19 23:20:20|103.3|100.5|103.36|100.56|103.36|100.56|103.3|100.5|0
1650410440000|2022-04-19 23:20:40|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650410450000|2022-04-19 23:20:50|103.36|100.56|103.41|100.61|103.41|100.61|103.36|100.56|0
1650410460000|2022-04-19 23:21:00|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650410470000|2022-04-19 23:21:10|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650410480000|2022-04-19 23:21:20|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650410490000|2022-04-19 23:21:30|103.58|100.78|103.58|100.78|103.63|100.83|103.58|100.78|0
1650410500000|2022-04-19 23:21:40|103.63|100.83|103.69|100.89|103.69|100.89|103.63|100.83|0
1650410510000|2022-04-19 23:21:50|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650410520000|2022-04-19 23:22:00|103.63|100.83|103.69|100.89|103.69|100.89|103.58|100.78|0
1650410540000|2022-04-19 23:22:20|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1650410550000|2022-04-19 23:22:30|103.8|101|103.8|101|103.8|101|103.8|101|0
1650410580000|2022-04-19 23:23:00|103.69|100.89|103.69|100.89|103.69|100.89|103.69|100.89|0
1650410600000|2022-04-19 23:23:20|103.8|101|103.69|100.89|103.8|101|103.69|100.89|0
1650410610000|2022-04-19 23:23:30|103.74|100.94|103.69|100.89|103.74|100.94|103.69|100.89|0
1650410630000|2022-04-19 23:23:50|103.58|100.78|103.47|100.67|103.58|100.78|103.47|100.67|0
1650410650000|2022-04-19 23:24:10|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650410660000|2022-04-19 23:24:20|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650410670000|2022-04-19 23:24:30|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650410680000|2022-04-19 23:24:40|103.47|100.67|103.36|100.56|103.47|100.67|103.36|100.56|0
1650410690000|2022-04-19 23:24:50|103.41|100.61|103.36|100.56|103.41|100.61|103.36|100.56|0
1650410700000|2022-04-19 23:25:00|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650410710000|2022-04-19 23:25:10|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650410720000|2022-04-19 23:25:20|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650410740000|2022-04-19 23:25:40|103.35|100.55|103.24|100.44|103.35|100.55|103.24|100.44|0
1650410750000|2022-04-19 23:25:50|103.02|100.22|102.91|100.11|103.02|100.22|102.91|100.11|0
1650410760000|2022-04-19 23:26:00|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1650410780000|2022-04-19 23:26:20|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1650410800000|2022-04-19 23:26:40|102.8|100|102.8|100|102.8|100|102.8|100|0
1650410810000|2022-04-19 23:26:50|102.74|99.94|102.69|99.89|102.74|99.94|102.63|99.83|0
1650410820000|2022-04-19 23:27:00|102.74|99.94|102.91|100.11|102.91|100.11|102.74|99.94|0
1650410830000|2022-04-19 23:27:10|102.8|100|102.85|100.05|102.85|100.05|102.8|100|0
1650410840000|2022-04-19 23:27:20|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1650410880000|2022-04-19 23:28:00|102.8|100|102.8|100|102.8|100|102.8|100|0
1650410890000|2022-04-19 23:28:10|102.91|100.11|102.91|100.11|102.91|100.11|102.91|100.11|0
1650410910000|2022-04-19 23:28:30|102.8|100|102.91|100.11|102.91|100.11|102.8|100|0
1650410920000|2022-04-19 23:28:40|102.8|100|102.47|99.67|102.8|100|102.47|99.67|0
1650410930000|2022-04-19 23:28:50|102.36|99.56|102.25|99.45|102.47|99.67|102.25|99.45|0
1650410940000|2022-04-19 23:29:00|102.36|99.56|102.3|99.5|102.36|99.56|102.25|99.45|0
1650410950000|2022-04-19 23:29:10|102.36|99.56|102.47|99.67|102.47|99.67|102.36|99.56|0
1650410960000|2022-04-19 23:29:20|102.58|99.78|102.69|99.89|102.69|99.89|102.58|99.78|0
1650410970000|2022-04-19 23:29:30|102.58|99.78|102.58|99.78|102.69|99.89|102.47|99.67|0
1650410990000|2022-04-19 23:29:50|102.47|99.67|102.36|99.56|102.47|99.67|102.36|99.56|0
1650411000000|2022-04-19 23:30:00|102.47|99.67|102.36|99.56|102.47|99.67|102.36|99.56|0
1650411030000|2022-04-19 23:30:30|102.25|99.45|102.25|99.45|102.25|99.45|102.25|99.45|0
1650411040000|2022-04-19 23:30:40|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1650411050000|2022-04-19 23:30:50|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1650411060000|2022-04-19 23:31:00|102.58|99.78|102.47|99.67|102.58|99.78|102.47|99.67|0
1650411070000|2022-04-19 23:31:10|102.58|99.78|102.58|99.78|102.58|99.78|102.58|99.78|0
1650411080000|2022-04-19 23:31:20|102.47|99.67|102.47|99.67|102.47|99.67|102.47|99.67|0
1650411090000|2022-04-19 23:31:30|102.36|99.56|102.47|99.67|102.47|99.67|102.36|99.56|0
1650411100000|2022-04-19 23:31:40|102.36|99.56|102.36|99.56|102.36|99.56|102.36|99.56|0
1650411110000|2022-04-19 23:31:50|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1650411120000|2022-04-19 23:32:00|102.41|99.61|102.58|99.78|102.58|99.78|102.41|99.61|0
1650411130000|2022-04-19 23:32:10|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650411140000|2022-04-19 23:32:20|102.63|99.83|102.69|99.89|102.69|99.89|102.63|99.83|0
1650411150000|2022-04-19 23:32:30|102.63|99.83|102.58|99.78|102.63|99.83|102.58|99.78|0
1650411160000|2022-04-19 23:32:40|102.57|99.77|102.69|99.89|102.69|99.89|102.57|99.77|0
1650411170000|2022-04-19 23:32:50|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650411180000|2022-04-19 23:33:00|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650411190000|2022-04-19 23:33:10|102.3|99.5|102.3|99.5|102.35|99.55|102.3|99.5|0
1650411200000|2022-04-19 23:33:20|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650411230000|2022-04-19 23:33:50|102.46|99.66|102.46|99.66|102.46|99.66|102.46|99.66|0
1650411250000|2022-04-19 23:34:10|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1650411260000|2022-04-19 23:34:20|102.52|99.72|102.46|99.66|102.52|99.72|102.46|99.66|0
1650411270000|2022-04-19 23:34:30|102.41|99.61|102.35|99.55|102.46|99.66|102.35|99.55|0
1650411280000|2022-04-19 23:34:40|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1650411290000|2022-04-19 23:34:50|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650411300000|2022-04-19 23:35:00|102.08|99.28|102.02|99.22|102.08|99.28|102.02|99.22|0
1650411320000|2022-04-19 23:35:20|101.91|99.11|101.8|99|101.91|99.11|101.8|99|0
1650411330000|2022-04-19 23:35:30|101.75|98.95|101.8|99|101.8|99|101.69|98.89|0
1650411340000|2022-04-19 23:35:40|101.75|98.95|101.91|99.11|101.91|99.11|101.75|98.95|0
1650411350000|2022-04-19 23:35:50|101.96|99.16|102.02|99.22|102.02|99.22|101.96|99.16|0
1650411360000|2022-04-19 23:36:00|102.13|99.33|102.13|99.33|102.13|99.33|102.13|99.33|0
1650411380000|2022-04-19 23:36:20|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1650411390000|2022-04-19 23:36:30|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650411400000|2022-04-19 23:36:40|102.46|99.66|102.35|99.55|102.46|99.66|102.24|99.44|0
1650411410000|2022-04-19 23:36:50|102.46|99.66|102.46|99.66|102.46|99.66|102.4|99.6|0
1650411420000|2022-04-19 23:37:00|102.35|99.55|102.46|99.66|102.46|99.66|102.35|99.55|0
1650411430000|2022-04-19 23:37:10|102.57|99.77|102.62|99.82|102.68|99.88|102.57|99.77|0
1650411440000|2022-04-19 23:37:20|102.68|99.88|102.68|99.88|102.68|99.88|102.68|99.88|0
1650411460000|2022-04-19 23:37:40|102.57|99.77|102.46|99.66|102.57|99.77|102.46|99.66|0
1650411470000|2022-04-19 23:37:50|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650411480000|2022-04-19 23:38:00|102.46|99.66|102.57|99.77|102.57|99.77|102.46|99.66|0
1650411510000|2022-04-19 23:38:30|102.68|99.88|102.79|99.99|102.79|99.99|102.68|99.88|0
1650411540000|2022-04-19 23:39:00|102.68|99.88|102.57|99.77|102.68|99.88|102.57|99.77|0
1650411550000|2022-04-19 23:39:10|102.68|99.88|102.79|99.99|102.79|99.99|102.68|99.88|0
1650411560000|2022-04-19 23:39:20|102.84|100.04|102.79|99.99|102.84|100.04|102.79|99.99|0
1650411600000|2022-04-19 23:40:00|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1650411610000|2022-04-19 23:40:10|103.01|100.21|103.23|100.43|103.23|100.43|103.01|100.21|0
1650411620000|2022-04-19 23:40:20|103.34|100.54|103.23|100.43|103.45|100.65|103.23|100.43|0
1650411630000|2022-04-19 23:40:30|103.12|100.32|103.12|100.32|103.12|100.32|103.01|100.21|0
1650411640000|2022-04-19 23:40:40|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650411650000|2022-04-19 23:40:50|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1650411660000|2022-04-19 23:41:00|103.4|100.6|103.4|100.6|103.4|100.6|103.4|100.6|0
1650411670000|2022-04-19 23:41:10|103.34|100.54|103.34|100.54|103.4|100.6|103.34|100.54|0
1650411680000|2022-04-19 23:41:20|103.4|100.6|103.4|100.6|103.4|100.6|103.34|100.54|0
1650411690000|2022-04-19 23:41:30|103.45|100.65|103.4|100.6|103.45|100.65|103.4|100.6|0
1650411700000|2022-04-19 23:41:40|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1650411710000|2022-04-19 23:41:50|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650411720000|2022-04-19 23:42:00|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1650411730000|2022-04-19 23:42:10|103.56|100.76|103.68|100.88|103.68|100.88|103.56|100.76|0
1650411740000|2022-04-19 23:42:20|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650411760000|2022-04-19 23:42:40|103.62|100.82|103.56|100.76|103.62|100.82|103.56|100.76|0
1650411780000|2022-04-19 23:43:00|103.67|100.87|103.79|100.99|103.79|100.99|103.67|100.87|0
1650411830000|2022-04-19 23:43:50|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650411840000|2022-04-19 23:44:00|103.56|100.76|103.67|100.87|103.67|100.87|103.56|100.76|0
1650411880000|2022-04-19 23:44:40|103.73|100.93|103.67|100.87|103.73|100.93|103.67|100.87|0
1650411890000|2022-04-19 23:44:50|103.73|100.93|103.78|100.98|103.78|100.98|103.73|100.93|0
1650411900000|2022-04-19 23:45:00|103.9|101.1|103.9|101.1|104.01|101.21|103.9|101.1|0
1650411910000|2022-04-19 23:45:10|104.01|101.21|104.12|101.32|104.12|101.32|104.01|101.21|0
1650411920000|2022-04-19 23:45:20|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1650411970000|2022-04-19 23:46:10|103.89|101.09|103.89|101.09|103.89|101.09|103.78|100.98|0
1650411980000|2022-04-19 23:46:20|103.78|100.98|103.89|101.09|103.89|101.09|103.78|100.98|0
1650411990000|2022-04-19 23:46:30|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650412010000|2022-04-19 23:46:50|103.89|101.09|103.78|100.98|103.89|101.09|103.78|100.98|0
1650412020000|2022-04-19 23:47:00|103.67|100.87|103.78|100.98|103.78|100.98|103.67|100.87|0
1650412040000|2022-04-19 23:47:20|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412050000|2022-04-19 23:47:30|103.78|100.98|103.67|100.87|103.78|100.98|103.67|100.87|0
1650412060000|2022-04-19 23:47:40|103.61|100.81|103.56|100.76|103.61|100.81|103.56|100.76|0
1650412070000|2022-04-19 23:47:50|103.45|100.65|103.5|100.7|103.56|100.76|103.45|100.65|0
1650412080000|2022-04-19 23:48:00|103.45|100.65|103.45|100.65|103.45|100.65|103.45|100.65|0
1650412090000|2022-04-19 23:48:10|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650412100000|2022-04-19 23:48:20|103.5|100.7|103.45|100.65|103.56|100.76|103.45|100.65|0
1650412130000|2022-04-19 23:48:50|103.28|100.48|103.34|100.54|103.34|100.54|103.28|100.48|0
1650412140000|2022-04-19 23:49:00|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650412150000|2022-04-19 23:49:10|103.17|100.37|103.12|100.32|103.17|100.37|103.12|100.32|0
1650412170000|2022-04-19 23:49:30|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650412180000|2022-04-19 23:49:40|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1650412190000|2022-04-19 23:49:50|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650412200000|2022-04-19 23:50:00|103.11|100.31|103.11|100.31|103.11|100.31|103.11|100.31|0
1650412210000|2022-04-19 23:50:10|103.23|100.43|103.23|100.43|103.23|100.43|103.23|100.43|0
1650412220000|2022-04-19 23:50:20|103.17|100.37|103.23|100.43|103.23|100.43|103.17|100.37|0
1650412230000|2022-04-19 23:50:30|103.17|100.37|103.34|100.54|103.34|100.54|103.17|100.37|0
1650412240000|2022-04-19 23:50:40|103.28|100.48|103.34|100.54|103.34|100.54|103.22|100.42|0
1650412260000|2022-04-19 23:51:00|103.39|100.59|103.45|100.65|103.45|100.65|103.39|100.59|0
1650412270000|2022-04-19 23:51:10|103.56|100.76|103.67|100.87|103.67|100.87|103.5|100.7|0
1650412290000|2022-04-19 23:51:30|103.78|100.98|103.67|100.87|103.78|100.98|103.67|100.87|0
1650412310000|2022-04-19 23:51:50|103.45|100.65|103.67|100.87|103.67|100.87|103.45|100.65|0
1650412320000|2022-04-19 23:52:00|103.72|100.92|103.78|100.98|103.78|100.98|103.72|100.92|0
1650412330000|2022-04-19 23:52:10|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650412340000|2022-04-19 23:52:20|103.78|100.98|103.89|101.09|103.89|101.09|103.78|100.98|0
1650412350000|2022-04-19 23:52:30|104|101.2|104|101.2|104|101.2|103.89|101.09|0
1650412370000|2022-04-19 23:52:50|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1650412380000|2022-04-19 23:53:00|103.89|101.09|103.78|100.98|103.89|101.09|103.78|100.98|0
1650412390000|2022-04-19 23:53:10|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412400000|2022-04-19 23:53:20|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650412430000|2022-04-19 23:53:50|103.67|100.87|103.72|100.92|103.72|100.92|103.67|100.87|0
1650412440000|2022-04-19 23:54:00|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412450000|2022-04-19 23:54:10|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650412460000|2022-04-19 23:54:20|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412470000|2022-04-19 23:54:30|103.55|100.75|103.44|100.64|103.55|100.75|103.44|100.64|0
1650412480000|2022-04-19 23:54:40|103.5|100.7|103.55|100.75|103.55|100.75|103.5|100.7|0
1650412490000|2022-04-19 23:54:50|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412500000|2022-04-19 23:55:00|103.72|100.92|103.55|100.75|103.72|100.92|103.55|100.75|0
1650412510000|2022-04-19 23:55:10|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650412520000|2022-04-19 23:55:20|103.78|100.98|103.89|101.09|103.89|101.09|103.78|100.98|0
1650412540000|2022-04-19 23:55:40|104|101.2|104|101.2|104|101.2|103.89|101.09|0
1650412550000|2022-04-19 23:55:50|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650412560000|2022-04-19 23:56:00|104|101.2|104|101.2|104|101.2|104|101.2|0
1650412590000|2022-04-19 23:56:30|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650412600000|2022-04-19 23:56:40|103.78|100.98|103.78|100.98|103.83|101.03|103.78|100.98|0
1650412610000|2022-04-19 23:56:50|103.66|100.86|103.78|100.98|103.78|100.98|103.66|100.86|0
1650412620000|2022-04-19 23:57:00|103.72|100.92|103.66|100.86|103.72|100.92|103.66|100.86|0
1650412630000|2022-04-19 23:57:10|103.61|100.81|103.72|100.92|103.72|100.92|103.61|100.81|0
1650412640000|2022-04-19 23:57:20|103.66|100.86|103.66|100.86|103.66|100.86|103.55|100.75|0
1650412650000|2022-04-19 23:57:30|103.61|100.81|103.55|100.75|103.66|100.86|103.55|100.75|0
1650412670000|2022-04-19 23:57:50|103.61|100.81|103.66|100.86|103.66|100.86|103.61|100.81|0
1650412690000|2022-04-19 23:58:10|103.55|100.75|103.49|100.69|103.55|100.75|103.49|100.69|0
1650412700000|2022-04-19 23:58:20|103.55|100.75|103.44|100.64|103.55|100.75|103.44|100.64|0
1650412720000|2022-04-19 23:58:40|103.55|100.75|103.44|100.64|103.61|100.81|103.44|100.64|0
1650412730000|2022-04-19 23:58:50|103.33|100.53|103.44|100.64|103.44|100.64|103.33|100.53|0
1650412740000|2022-04-19 23:59:00|103.49|100.69|103.44|100.64|103.55|100.75|103.44|100.64|0
1650412750000|2022-04-19 23:59:10|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1650412760000|2022-04-19 23:59:20|103.27|100.47|103.22|100.42|103.27|100.47|103.22|100.42|0
1650412780000|2022-04-19 23:59:40|103.44|100.64|103.55|100.75|103.55|100.75|103.44|100.64|0
1650412790000|2022-04-19 23:59:50|103.66|100.86|103.66|100.86|103.66|100.86|103.55|100.75|0
1650412800000|2022-04-20 00:00:00|103.55|100.75|103.77|100.97|103.77|100.97|103.44|100.64|0
1650412810000|2022-04-20 00:00:10|103.72|100.92|103.88|101.08|104|101.2|103.72|100.92|0
1650412820000|2022-04-20 00:00:20|103.77|100.97|103.88|101.08|103.88|101.08|103.77|100.97|0
1650412830000|2022-04-20 00:00:30|103.83|101.03|103.55|100.75|103.83|101.03|103.55|100.75|0
1650412840000|2022-04-20 00:00:40|103.71|100.91|104|101.2|104|101.2|103.71|100.91|0
1650412850000|2022-04-20 00:00:50|103.88|101.08|103.44|100.64|103.88|101.08|103.44|100.64|0
1650412860000|2022-04-20 00:01:00|103.38|100.58|103.11|100.31|103.38|100.58|103.11|100.31|0
1650412870000|2022-04-20 00:01:10|103.22|100.42|103.44|100.64|103.44|100.64|103.22|100.42|0
1650412880000|2022-04-20 00:01:20|103.55|100.75|103.66|100.86|103.66|100.86|103.55|100.75|0
1650412890000|2022-04-20 00:01:30|103.55|100.75|103.6|100.8|103.6|100.8|103.55|100.75|0
1650412900000|2022-04-20 00:01:40|103.66|100.86|103.44|100.64|103.66|100.86|103.44|100.64|0
1650412910000|2022-04-20 00:01:50|103.49|100.69|103.44|100.64|103.49|100.69|103.33|100.53|0
1650412920000|2022-04-20 00:02:00|103.33|100.53|103.38|100.58|103.44|100.64|103.33|100.53|0
1650412930000|2022-04-20 00:02:10|103.22|100.42|103.22|100.42|103.22|100.42|103.11|100.31|0
1650412940000|2022-04-20 00:02:20|103.27|100.47|103.22|100.42|103.33|100.53|103.22|100.42|0
1650412950000|2022-04-20 00:02:30|103.11|100.31|102.88|100.08|103.11|100.31|102.88|100.08|0
1650412960000|2022-04-20 00:02:40|102.77|99.97|102.55|99.75|102.83|100.03|102.55|99.75|0
1650412970000|2022-04-20 00:02:50|102.66|99.86|102.33|99.53|102.66|99.86|102.33|99.53|0
1650412980000|2022-04-20 00:03:00|102.55|99.75|102.83|100.03|102.83|100.03|102.55|99.75|0
1650412990000|2022-04-20 00:03:10|102.88|100.08|102.66|99.86|102.88|100.08|102.66|99.86|0
1650413010000|2022-04-20 00:03:30|102.55|99.75|102.55|99.75|102.55|99.75|102.49|99.69|0
1650413020000|2022-04-20 00:03:40|102.6|99.8|102.55|99.75|102.6|99.8|102.55|99.75|0
1650413030000|2022-04-20 00:03:50|102.44|99.64|102.49|99.69|102.49|99.69|102.44|99.64|0
1650413040000|2022-04-20 00:04:00|102.44|99.64|102.33|99.53|102.44|99.64|102.27|99.47|0
1650413050000|2022-04-20 00:04:10|102.22|99.42|102.22|99.42|102.22|99.42|102.11|99.31|0
1650413060000|2022-04-20 00:04:20|102.11|99.31|102|99.2|102.11|99.31|102|99.2|0
1650413080000|2022-04-20 00:04:40|102.11|99.31|102.11|99.31|102.22|99.42|102.11|99.31|0
1650413090000|2022-04-20 00:04:50|102.44|99.64|102.44|99.64|102.49|99.69|102.44|99.64|0
1650413100000|2022-04-20 00:05:00|102.33|99.53|102.11|99.31|102.33|99.53|102.11|99.31|0
1650413110000|2022-04-20 00:05:10|102.05|99.25|102.11|99.31|102.22|99.42|102|99.2|0
1650413120000|2022-04-20 00:05:20|102.16|99.36|102.11|99.31|102.22|99.42|102.11|99.31|0
1650413130000|2022-04-20 00:05:30|102|99.2|102|99.2|102.11|99.31|102|99.2|0
1650413140000|2022-04-20 00:05:40|102.11|99.31|101.89|99.09|102.11|99.31|101.89|99.09|0
1650413150000|2022-04-20 00:05:50|101.78|98.98|101.78|98.98|101.89|99.09|101.78|98.98|0
1650413160000|2022-04-20 00:06:00|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1650413180000|2022-04-20 00:06:20|102|99.2|101.89|99.09|102|99.2|101.89|99.09|0
1650413190000|2022-04-20 00:06:30|102|99.2|101.89|99.09|102|99.2|101.89|99.09|0
1650413200000|2022-04-20 00:06:40|102|99.2|101.89|99.09|102|99.2|101.89|99.09|0
1650413210000|2022-04-20 00:06:50|102|99.2|102|99.2|102|99.2|101.89|99.09|0
1650413220000|2022-04-20 00:07:00|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1650413230000|2022-04-20 00:07:10|101.83|99.03|101.78|98.98|101.89|99.09|101.78|98.98|0
1650413240000|2022-04-20 00:07:20|101.89|99.09|101.78|98.98|101.89|99.09|101.78|98.98|0
1650413260000|2022-04-20 00:07:40|101.89|99.09|101.89|99.09|101.89|99.09|101.78|98.98|0
1650413270000|2022-04-20 00:07:50|102.11|99.31|102.27|99.47|102.33|99.53|102.11|99.31|0
1650413280000|2022-04-20 00:08:00|102.22|99.42|102.66|99.86|102.66|99.86|102.22|99.42|0
1650413290000|2022-04-20 00:08:10|102.55|99.75|102.33|99.53|102.55|99.75|102.33|99.53|0
1650413300000|2022-04-20 00:08:20|102.22|99.42|102.22|99.42|102.22|99.42|102.11|99.31|0
1650413310000|2022-04-20 00:08:30|102.27|99.47|102.22|99.42|102.27|99.47|102.22|99.42|0
1650413320000|2022-04-20 00:08:40|102.27|99.47|102.33|99.53|102.33|99.53|102.27|99.47|0
1650413340000|2022-04-20 00:09:00|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650413350000|2022-04-20 00:09:10|102.33|99.53|102.22|99.42|102.33|99.53|102.22|99.42|0
1650413360000|2022-04-20 00:09:20|102.27|99.47|102.22|99.42|102.27|99.47|102.22|99.42|0
1650413380000|2022-04-20 00:09:40|102.16|99.36|102.11|99.31|102.16|99.36|102.11|99.31|0
1650413390000|2022-04-20 00:09:50|102.22|99.42|102.11|99.31|102.22|99.42|102.11|99.31|0
1650413400000|2022-04-20 00:10:00|102.16|99.36|102.11|99.31|102.16|99.36|102.11|99.31|0
1650413410000|2022-04-20 00:10:10|102.22|99.42|102.22|99.42|102.27|99.47|102.22|99.42|0
1650413420000|2022-04-20 00:10:20|102.33|99.53|102.22|99.42|102.33|99.53|102.22|99.42|0
1650413440000|2022-04-20 00:10:40|102.11|99.31|102.33|99.53|102.33|99.53|102.11|99.31|0
1650413450000|2022-04-20 00:10:50|102.44|99.64|102.44|99.64|102.44|99.64|102.38|99.58|0
1650413460000|2022-04-20 00:11:00|102.49|99.69|102.55|99.75|102.55|99.75|102.49|99.69|0
1650413470000|2022-04-20 00:11:10|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1650413480000|2022-04-20 00:11:20|102.71|99.91|102.55|99.75|102.71|99.91|102.55|99.75|0
1650413490000|2022-04-20 00:11:30|102.44|99.64|102.33|99.53|102.44|99.64|102.33|99.53|0
1650413500000|2022-04-20 00:11:40|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650413520000|2022-04-20 00:12:00|102.32|99.52|102.27|99.47|102.32|99.52|102.27|99.47|0
1650413530000|2022-04-20 00:12:10|102.21|99.41|102.21|99.41|102.27|99.47|102.21|99.41|0
1650413540000|2022-04-20 00:12:20|102.1|99.3|102.1|99.3|102.1|99.3|101.99|99.19|0
1650413550000|2022-04-20 00:12:30|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650413560000|2022-04-20 00:12:40|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650413570000|2022-04-20 00:12:50|102.16|99.36|102.21|99.41|102.21|99.41|102.16|99.36|0
1650413580000|2022-04-20 00:13:00|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650413590000|2022-04-20 00:13:10|102.27|99.47|102.32|99.52|102.32|99.52|102.27|99.47|0
1650413610000|2022-04-20 00:13:30|102.27|99.47|102.21|99.41|102.27|99.47|102.21|99.41|0
1650413620000|2022-04-20 00:13:40|102.16|99.36|102.1|99.3|102.16|99.36|102.1|99.3|0
1650413630000|2022-04-20 00:13:50|102.21|99.41|102.32|99.52|102.32|99.52|102.21|99.41|0
1650413640000|2022-04-20 00:14:00|102.21|99.41|102.21|99.41|102.21|99.41|102.1|99.3|0
1650413650000|2022-04-20 00:14:10|102.32|99.52|102.38|99.58|102.43|99.63|102.32|99.52|0
1650413660000|2022-04-20 00:14:20|102.43|99.63|102.54|99.74|102.54|99.74|102.43|99.63|0
1650413670000|2022-04-20 00:14:30|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650413680000|2022-04-20 00:14:40|102.76|99.96|102.65|99.85|102.76|99.96|102.65|99.85|0
1650413700000|2022-04-20 00:15:00|102.54|99.74|102.32|99.52|102.65|99.85|102.32|99.52|0
1650413710000|2022-04-20 00:15:10|102.43|99.63|102.87|100.07|102.87|100.07|102.43|99.63|0
1650413720000|2022-04-20 00:15:20|102.99|100.19|102.76|99.96|102.99|100.19|102.76|99.96|0
1650413730000|2022-04-20 00:15:30|102.82|100.02|102.98|100.18|102.98|100.18|102.82|100.02|0
1650413740000|2022-04-20 00:15:40|102.87|100.07|102.82|100.02|102.87|100.07|102.82|100.02|0
1650413750000|2022-04-20 00:15:50|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650413760000|2022-04-20 00:16:00|103.1|100.3|103.32|100.52|103.32|100.52|103.1|100.3|0
1650413770000|2022-04-20 00:16:10|103.43|100.63|103.32|100.52|103.43|100.63|103.32|100.52|0
1650413780000|2022-04-20 00:16:20|103.26|100.46|103.21|100.41|103.26|100.46|103.09|100.29|0
1650413790000|2022-04-20 00:16:30|102.93|100.13|102.65|99.85|102.93|100.13|102.65|99.85|0
1650413800000|2022-04-20 00:16:40|102.76|99.96|102.76|99.96|102.76|99.96|102.65|99.85|0
1650413810000|2022-04-20 00:16:50|102.82|100.02|102.93|100.13|102.93|100.13|102.82|100.02|0
1650413820000|2022-04-20 00:17:00|102.98|100.18|102.76|99.96|102.98|100.18|102.76|99.96|0
1650413830000|2022-04-20 00:17:10|102.87|100.07|102.98|100.18|102.98|100.18|102.87|100.07|0
1650413840000|2022-04-20 00:17:20|102.93|100.13|102.93|100.13|102.93|100.13|102.93|100.13|0
1650413850000|2022-04-20 00:17:30|102.98|100.18|102.76|99.96|102.98|100.18|102.65|99.85|0
1650413860000|2022-04-20 00:17:40|102.65|99.85|102.76|99.96|102.76|99.96|102.54|99.74|0
1650413870000|2022-04-20 00:17:50|102.65|99.85|102.65|99.85|102.76|99.96|102.65|99.85|0
1650413880000|2022-04-20 00:18:00|102.7|99.9|102.54|99.74|102.7|99.9|102.54|99.74|0
1650413890000|2022-04-20 00:18:10|102.65|99.85|102.65|99.85|102.76|99.96|102.65|99.85|0
1650413900000|2022-04-20 00:18:20|102.59|99.79|102.48|99.68|102.59|99.79|102.48|99.68|0
1650413910000|2022-04-20 00:18:30|102.54|99.74|102.21|99.41|102.54|99.74|102.21|99.41|0
1650413930000|2022-04-20 00:18:50|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1650413940000|2022-04-20 00:19:00|102.21|99.41|102.1|99.3|102.21|99.41|102.1|99.3|0
1650413950000|2022-04-20 00:19:10|102.21|99.41|102.32|99.52|102.32|99.52|102.21|99.41|0
1650413960000|2022-04-20 00:19:20|102.43|99.63|102.32|99.52|102.43|99.63|102.32|99.52|0
1650413970000|2022-04-20 00:19:30|102.26|99.46|102.21|99.41|102.32|99.52|102.21|99.41|0
1650413980000|2022-04-20 00:19:40|102.32|99.52|102.21|99.41|102.32|99.52|102.21|99.41|0
1650413990000|2022-04-20 00:19:50|102.32|99.52|102.1|99.3|102.32|99.52|102.1|99.3|0
1650414000000|2022-04-20 00:20:00|102.21|99.41|102.1|99.3|102.21|99.41|101.99|99.19|0
1650414010000|2022-04-20 00:20:10|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650414020000|2022-04-20 00:20:20|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650414040000|2022-04-20 00:20:40|102.21|99.41|102.1|99.3|102.32|99.52|102.1|99.3|0
1650414050000|2022-04-20 00:20:50|101.99|99.19|102.21|99.41|102.21|99.41|101.99|99.19|0
1650414060000|2022-04-20 00:21:00|102.15|99.35|102.21|99.41|102.21|99.41|102.15|99.35|0
1650414070000|2022-04-20 00:21:10|102.1|99.3|102.1|99.3|102.1|99.3|102.04|99.24|0
1650414080000|2022-04-20 00:21:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650414090000|2022-04-20 00:21:30|102.1|99.3|101.99|99.19|102.1|99.3|101.99|99.19|0
1650414100000|2022-04-20 00:21:40|102.04|99.24|102.04|99.24|102.04|99.24|102.04|99.24|0
1650414110000|2022-04-20 00:21:50|102.1|99.3|102.1|99.3|102.1|99.3|102.04|99.24|0
1650414120000|2022-04-20 00:22:00|102.21|99.41|102.26|99.46|102.26|99.46|102.21|99.41|0
1650414130000|2022-04-20 00:22:10|102.32|99.52|102.37|99.57|102.37|99.57|102.32|99.52|0
1650414140000|2022-04-20 00:22:20|102.32|99.52|102.21|99.41|102.32|99.52|102.21|99.41|0
1650414150000|2022-04-20 00:22:30|102.32|99.52|102.32|99.52|102.32|99.52|102.21|99.41|0
1650414170000|2022-04-20 00:22:50|102.43|99.63|102.54|99.74|102.54|99.74|102.37|99.57|0
1650414180000|2022-04-20 00:23:00|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1650414190000|2022-04-20 00:23:10|102.1|99.3|102.04|99.24|102.1|99.3|102.04|99.24|0
1650414200000|2022-04-20 00:23:20|101.99|99.19|102.04|99.24|102.1|99.3|101.99|99.19|0
1650414210000|2022-04-20 00:23:30|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650414220000|2022-04-20 00:23:40|102.32|99.52|102.54|99.74|102.54|99.74|102.32|99.52|0
1650414230000|2022-04-20 00:23:50|102.65|99.85|102.21|99.41|102.65|99.85|102.21|99.41|0
1650414240000|2022-04-20 00:24:00|102.32|99.52|102.43|99.63|102.43|99.63|102.32|99.52|0
1650414250000|2022-04-20 00:24:10|102.54|99.74|102.59|99.79|102.59|99.79|102.54|99.74|0
1650414260000|2022-04-20 00:24:20|102.54|99.74|102.59|99.79|102.65|99.85|102.54|99.74|0
1650414270000|2022-04-20 00:24:30|102.54|99.74|102.59|99.79|102.65|99.85|102.54|99.74|0
1650414280000|2022-04-20 00:24:40|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1650414290000|2022-04-20 00:24:50|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650414300000|2022-04-20 00:25:00|102.76|99.96|102.7|99.9|102.76|99.96|102.7|99.9|0
1650414310000|2022-04-20 00:25:10|102.76|99.96|102.98|100.18|102.98|100.18|102.76|99.96|0
1650414320000|2022-04-20 00:25:20|102.87|100.07|102.87|100.07|102.87|100.07|102.76|99.96|0
1650414330000|2022-04-20 00:25:30|102.98|100.18|102.98|100.18|102.98|100.18|102.98|100.18|0
1650414340000|2022-04-20 00:25:40|102.92|100.12|102.98|100.18|102.98|100.18|102.92|100.12|0
1650414350000|2022-04-20 00:25:50|103.09|100.29|103.2|100.4|103.2|100.4|103.09|100.29|0
1650414360000|2022-04-20 00:26:00|103.31|100.51|103.25|100.45|103.31|100.51|103.25|100.45|0
1650414370000|2022-04-20 00:26:10|103.31|100.51|103.09|100.29|103.31|100.51|103.09|100.29|0
1650414380000|2022-04-20 00:26:20|103.2|100.4|103.31|100.51|103.31|100.51|103.2|100.4|0
1650414400000|2022-04-20 00:26:40|103.2|100.4|103.31|100.51|103.31|100.51|103.2|100.4|0
1650414410000|2022-04-20 00:26:50|103.25|100.45|103.25|100.45|103.31|100.51|103.25|100.45|0
1650414420000|2022-04-20 00:27:00|103.31|100.51|103.09|100.29|103.31|100.51|103.09|100.29|0
1650414430000|2022-04-20 00:27:10|103.2|100.4|103.42|100.62|103.42|100.62|103.2|100.4|0
1650414440000|2022-04-20 00:27:20|103.53|100.73|103.53|100.73|103.53|100.73|103.53|100.73|0
1650414450000|2022-04-20 00:27:30|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1650414460000|2022-04-20 00:27:40|103.2|100.4|103.09|100.29|103.2|100.4|103.09|100.29|0
1650414470000|2022-04-20 00:27:50|103.14|100.34|102.98|100.18|103.14|100.34|102.98|100.18|0
1650414480000|2022-04-20 00:28:00|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1650414490000|2022-04-20 00:28:10|103.2|100.4|103.31|100.51|103.31|100.51|103.2|100.4|0
1650414500000|2022-04-20 00:28:20|103.09|100.29|103.09|100.29|103.2|100.4|103.09|100.29|0
1650414510000|2022-04-20 00:28:30|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1650414530000|2022-04-20 00:28:50|103.09|100.29|102.97|100.17|103.09|100.29|102.97|100.17|0
1650414540000|2022-04-20 00:29:00|103.03|100.23|103.09|100.29|103.09|100.29|103.03|100.23|0
1650414550000|2022-04-20 00:29:10|103.03|100.23|103.09|100.29|103.09|100.29|103.03|100.23|0
1650414560000|2022-04-20 00:29:20|102.97|100.17|102.97|100.17|103.03|100.23|102.97|100.17|0
1650414570000|2022-04-20 00:29:30|103.09|100.29|103.2|100.4|103.2|100.4|103.09|100.29|0
1650414580000|2022-04-20 00:29:40|103.08|100.28|103.14|100.34|103.2|100.4|103.08|100.28|0
1650414590000|2022-04-20 00:29:50|103.2|100.4|103.03|100.23|103.2|100.4|103.03|100.23|0
1650414600000|2022-04-20 00:30:00|103.08|100.28|103.31|100.51|103.31|100.51|103.08|100.28|0
1650414610000|2022-04-20 00:30:10|103.42|100.62|103.42|100.62|103.42|100.62|103.31|100.51|0
1650414620000|2022-04-20 00:30:20|103.36|100.56|103.53|100.73|103.53|100.73|103.36|100.56|0
1650414630000|2022-04-20 00:30:30|103.64|100.84|103.2|100.4|103.64|100.84|103.2|100.4|0
1650414640000|2022-04-20 00:30:40|103.19|100.39|103.25|100.45|103.25|100.45|103.19|100.39|0
1650414650000|2022-04-20 00:30:50|103.31|100.51|103.31|100.51|103.31|100.51|103.25|100.45|0
1650414660000|2022-04-20 00:31:00|103.36|100.56|102.97|100.17|103.36|100.56|102.97|100.17|0
1650414680000|2022-04-20 00:31:20|102.86|100.06|102.97|100.17|102.97|100.17|102.86|100.06|0
1650414690000|2022-04-20 00:31:30|103.08|100.28|102.97|100.17|103.08|100.28|102.97|100.17|0
1650414700000|2022-04-20 00:31:40|103.03|100.23|103.03|100.23|103.03|100.23|103.03|100.23|0
1650414710000|2022-04-20 00:31:50|102.97|100.17|103.08|100.28|103.08|100.28|102.97|100.17|0
1650414720000|2022-04-20 00:32:00|103.3|100.5|103.53|100.73|103.53|100.73|103.3|100.5|0
1650414730000|2022-04-20 00:32:10|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1650414740000|2022-04-20 00:32:20|103.53|100.73|103.53|100.73|103.64|100.84|103.53|100.73|0
1650414750000|2022-04-20 00:32:30|103.47|100.67|103.53|100.73|103.53|100.73|103.47|100.67|0
1650414760000|2022-04-20 00:32:40|103.47|100.67|103.53|100.73|103.53|100.73|103.47|100.67|0
1650414770000|2022-04-20 00:32:50|103.42|100.62|103.53|100.73|103.53|100.73|103.42|100.62|0
1650414780000|2022-04-20 00:33:00|103.42|100.62|103.41|100.61|103.42|100.62|103.41|100.61|0
1650414790000|2022-04-20 00:33:10|103.3|100.5|103.36|100.56|103.41|100.61|103.3|100.5|0
1650414800000|2022-04-20 00:33:20|103.41|100.61|103.3|100.5|103.41|100.61|103.3|100.5|0
1650414810000|2022-04-20 00:33:30|103.19|100.39|103.19|100.39|103.19|100.39|102.97|100.17|0
1650414820000|2022-04-20 00:33:40|103.3|100.5|103.25|100.45|103.3|100.5|103.19|100.39|0
1650414830000|2022-04-20 00:33:50|103.08|100.28|103.02|100.22|103.08|100.28|102.97|100.17|0
1650414840000|2022-04-20 00:34:00|103.08|100.28|103.19|100.39|103.19|100.39|103.02|100.22|0
1650414860000|2022-04-20 00:34:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650414870000|2022-04-20 00:34:30|103.36|100.56|103.36|100.56|103.41|100.61|103.36|100.56|0
1650414880000|2022-04-20 00:34:40|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650414890000|2022-04-20 00:34:50|103.19|100.39|103.02|100.22|103.19|100.39|103.02|100.22|0
1650414900000|2022-04-20 00:35:00|103.08|100.28|103.3|100.5|103.3|100.5|103.08|100.28|0
1650414910000|2022-04-20 00:35:10|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650414920000|2022-04-20 00:35:20|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650414930000|2022-04-20 00:35:30|103.3|100.5|103.3|100.5|103.41|100.61|103.3|100.5|0
1650414950000|2022-04-20 00:35:50|103.24|100.44|103.3|100.5|103.3|100.5|103.24|100.44|0
1650414960000|2022-04-20 00:36:00|103.24|100.44|103.13|100.33|103.24|100.44|103.13|100.33|0
1650414970000|2022-04-20 00:36:10|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650414980000|2022-04-20 00:36:20|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1650414990000|2022-04-20 00:36:30|103.3|100.5|103.3|100.5|103.3|100.5|103.24|100.44|0
1650415000000|2022-04-20 00:36:40|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650415010000|2022-04-20 00:36:50|103.41|100.61|103.3|100.5|103.41|100.61|103.3|100.5|0
1650415030000|2022-04-20 00:37:10|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650415040000|2022-04-20 00:37:20|103.35|100.55|103.3|100.5|103.35|100.55|103.3|100.5|0
1650415050000|2022-04-20 00:37:30|103.24|100.44|103.13|100.33|103.24|100.44|103.13|100.33|0
1650415060000|2022-04-20 00:37:40|103.19|100.39|103.19|100.39|103.19|100.39|103.13|100.33|0
1650415070000|2022-04-20 00:37:50|103.13|100.33|103.19|100.39|103.24|100.44|103.13|100.33|0
1650415080000|2022-04-20 00:38:00|103.24|100.44|103.19|100.39|103.24|100.44|103.19|100.39|0
1650415100000|2022-04-20 00:38:20|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650415110000|2022-04-20 00:38:30|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650415120000|2022-04-20 00:38:40|103.3|100.5|103.24|100.44|103.3|100.5|103.24|100.44|0
1650415130000|2022-04-20 00:38:50|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650415150000|2022-04-20 00:39:10|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650415180000|2022-04-20 00:39:40|103.52|100.72|103.74|100.94|103.74|100.94|103.52|100.72|0
1650415190000|2022-04-20 00:39:50|103.63|100.83|103.91|101.11|103.91|101.11|103.63|100.83|0
1650415200000|2022-04-20 00:40:00|103.97|101.17|103.74|100.94|103.97|101.17|103.74|100.94|0
1650415210000|2022-04-20 00:40:10|103.69|100.89|103.74|100.94|103.74|100.94|103.69|100.89|0
1650415220000|2022-04-20 00:40:20|103.63|100.83|103.52|100.72|103.63|100.83|103.52|100.72|0
1650415230000|2022-04-20 00:40:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650415240000|2022-04-20 00:40:40|103.63|100.83|103.57|100.77|103.63|100.83|103.57|100.77|0
1650415250000|2022-04-20 00:40:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415260000|2022-04-20 00:41:00|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415280000|2022-04-20 00:41:20|103.74|100.94|103.63|100.83|103.74|100.94|103.63|100.83|0
1650415290000|2022-04-20 00:41:30|103.68|100.88|103.74|100.94|103.74|100.94|103.68|100.88|0
1650415310000|2022-04-20 00:41:50|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415320000|2022-04-20 00:42:00|103.74|100.94|103.63|100.83|103.74|100.94|103.63|100.83|0
1650415330000|2022-04-20 00:42:10|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415340000|2022-04-20 00:42:20|103.57|100.77|103.57|100.77|103.63|100.83|103.57|100.77|0
1650415350000|2022-04-20 00:42:30|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415370000|2022-04-20 00:42:50|103.52|100.72|103.63|100.83|103.63|100.83|103.52|100.72|0
1650415380000|2022-04-20 00:43:00|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415390000|2022-04-20 00:43:10|103.63|100.83|103.74|100.94|103.74|100.94|103.63|100.83|0
1650415410000|2022-04-20 00:43:30|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415420000|2022-04-20 00:43:40|103.57|100.77|103.63|100.83|103.63|100.83|103.57|100.77|0
1650415450000|2022-04-20 00:44:10|103.74|100.94|103.74|100.94|103.74|100.94|103.74|100.94|0
1650415480000|2022-04-20 00:44:40|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415490000|2022-04-20 00:44:50|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415500000|2022-04-20 00:45:00|103.57|100.77|103.57|100.77|103.63|100.83|103.57|100.77|0
1650415510000|2022-04-20 00:45:10|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415520000|2022-04-20 00:45:20|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415530000|2022-04-20 00:45:30|103.52|100.72|103.52|100.72|103.63|100.83|103.52|100.72|0
1650415540000|2022-04-20 00:45:40|103.63|100.83|103.63|100.83|103.63|100.83|103.63|100.83|0
1650415550000|2022-04-20 00:45:50|103.74|100.94|103.63|100.83|103.74|100.94|103.63|100.83|0
1650415560000|2022-04-20 00:46:00|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415570000|2022-04-20 00:46:10|103.63|100.83|103.63|100.83|103.63|100.83|103.57|100.77|0
1650415620000|2022-04-20 00:47:00|103.57|100.77|103.63|100.83|103.63|100.83|103.57|100.77|0
1650415640000|2022-04-20 00:47:20|103.52|100.72|103.52|100.72|103.52|100.72|103.52|100.72|0
1650415660000|2022-04-20 00:47:40|103.4|100.6|103.4|100.6|103.4|100.6|103.29|100.49|0
1650415690000|2022-04-20 00:48:10|103.29|100.49|103.29|100.49|103.29|100.49|103.29|100.49|0
1650415710000|2022-04-20 00:48:30|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1650415720000|2022-04-20 00:48:40|103.29|100.49|103.18|100.38|103.29|100.49|103.18|100.38|0
1650415730000|2022-04-20 00:48:50|103.12|100.32|103.18|100.38|103.18|100.38|103.12|100.32|0
1650415740000|2022-04-20 00:49:00|103.07|100.27|103.18|100.38|103.18|100.38|103.07|100.27|0
1650415750000|2022-04-20 00:49:10|103.07|100.27|103.18|100.38|103.18|100.38|103.07|100.27|0
1650415760000|2022-04-20 00:49:20|103.07|100.27|103.18|100.38|103.18|100.38|103.07|100.27|0
1650415790000|2022-04-20 00:49:50|103.07|100.27|103.18|100.38|103.18|100.38|103.07|100.27|0
1650415800000|2022-04-20 00:50:00|103.12|100.32|103.07|100.27|103.18|100.38|103.07|100.27|0
1650415810000|2022-04-20 00:50:10|103.18|100.38|103.29|100.49|103.29|100.49|103.18|100.38|0
1650415850000|2022-04-20 00:50:50|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1650415860000|2022-04-20 00:51:00|103.29|100.49|103.18|100.38|103.29|100.49|103.18|100.38|0
1650415870000|2022-04-20 00:51:10|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1650415880000|2022-04-20 00:51:20|102.96|100.16|102.96|100.16|102.96|100.16|102.96|100.16|0
1650415910000|2022-04-20 00:51:50|102.85|100.05|102.96|100.16|102.96|100.16|102.85|100.05|0
1650415940000|2022-04-20 00:52:20|103.07|100.27|103.07|100.27|103.18|100.38|103.07|100.27|0
1650415950000|2022-04-20 00:52:30|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1650415960000|2022-04-20 00:52:40|103.29|100.49|103.29|100.49|103.29|100.49|103.29|100.49|0
1650415970000|2022-04-20 00:52:50|103.18|100.38|103.29|100.49|103.29|100.49|103.18|100.38|0
1650415980000|2022-04-20 00:53:00|103.34|100.54|103.18|100.38|103.4|100.6|103.18|100.38|0
1650415990000|2022-04-20 00:53:10|103.23|100.43|103.29|100.49|103.29|100.49|103.18|100.38|0
1650416000000|2022-04-20 00:53:20|103.4|100.6|103.4|100.6|103.4|100.6|103.29|100.49|0
1650416010000|2022-04-20 00:53:30|103.45|100.65|103.4|100.6|103.45|100.65|103.4|100.6|0
1650416020000|2022-04-20 00:53:40|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1650416040000|2022-04-20 00:54:00|103.56|100.76|103.51|100.71|103.56|100.76|103.51|100.71|0
1650416050000|2022-04-20 00:54:10|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650416060000|2022-04-20 00:54:20|103.56|100.76|103.62|100.82|103.62|100.82|103.56|100.76|0
1650416070000|2022-04-20 00:54:30|103.51|100.71|103.56|100.76|103.56|100.76|103.4|100.6|0
1650416080000|2022-04-20 00:54:40|103.51|100.71|103.4|100.6|103.51|100.71|103.4|100.6|0
1650416100000|2022-04-20 00:55:00|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1650416110000|2022-04-20 00:55:10|103.4|100.6|103.4|100.6|103.4|100.6|103.4|100.6|0
1650416120000|2022-04-20 00:55:20|103.51|100.71|103.62|100.82|103.62|100.82|103.51|100.71|0
1650416130000|2022-04-20 00:55:30|103.51|100.71|103.51|100.71|103.51|100.71|103.51|100.71|0
1650416140000|2022-04-20 00:55:40|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650416150000|2022-04-20 00:55:50|103.51|100.71|103.51|100.71|103.56|100.76|103.51|100.71|0
1650416160000|2022-04-20 00:56:00|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650416170000|2022-04-20 00:56:10|103.73|100.93|103.62|100.82|103.73|100.93|103.62|100.82|0
1650416180000|2022-04-20 00:56:20|103.73|100.93|103.4|100.6|103.73|100.93|103.4|100.6|0
1650416190000|2022-04-20 00:56:30|103.51|100.71|103.51|100.71|103.62|100.82|103.51|100.71|0
1650416200000|2022-04-20 00:56:40|103.45|100.65|103.51|100.71|103.51|100.71|103.45|100.65|0
1650416230000|2022-04-20 00:57:10|103.62|100.82|103.78|100.98|103.78|100.98|103.62|100.82|0
1650416240000|2022-04-20 00:57:20|103.73|100.93|103.62|100.82|103.73|100.93|103.62|100.82|0
1650416250000|2022-04-20 00:57:30|103.73|100.93|103.62|100.82|103.73|100.93|103.62|100.82|0
1650416260000|2022-04-20 00:57:40|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1650416330000|2022-04-20 00:58:50|103.84|101.04|103.73|100.93|103.84|101.04|103.73|100.93|0
1650416360000|2022-04-20 00:59:20|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1650416370000|2022-04-20 00:59:30|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1650416380000|2022-04-20 00:59:40|103.62|100.82|103.62|100.82|103.62|100.82|103.62|100.82|0
1650416390000|2022-04-20 00:59:50|103.73|100.93|103.73|100.93|103.73|100.93|103.73|100.93|0
1650416400000|2022-04-20 01:00:00|103.84|101.04|103.73|100.93|103.84|101.04|103.73|100.93|0
1650416410000|2022-04-20 01:00:10|103.84|101.04|103.73|100.93|103.84|101.04|103.73|100.93|0
1650416430000|2022-04-20 01:00:30|103.67|100.87|103.62|100.82|103.67|100.87|103.62|100.82|0
1650416440000|2022-04-20 01:00:40|103.67|100.87|103.73|100.93|103.73|100.93|103.67|100.87|0
1650416450000|2022-04-20 01:00:50|103.84|101.04|103.84|101.04|103.95|101.15|103.84|101.04|0
1650416460000|2022-04-20 01:01:00|103.89|101.09|104.4|101.6|104.4|101.6|103.89|101.09|0
1650416470000|2022-04-20 01:01:10|104.28|101.48|104.4|101.6|104.4|101.6|104.28|101.48|0
1650416480000|2022-04-20 01:01:20|104.28|101.48|104.4|101.6|104.4|101.6|104.28|101.48|0
1650416490000|2022-04-20 01:01:30|104.51|101.71|104.62|101.82|104.62|101.82|104.51|101.71|0
1650416500000|2022-04-20 01:01:40|104.73|101.93|104.73|101.93|104.73|101.93|104.73|101.93|0
1650416510000|2022-04-20 01:01:50|104.84|102.04|104.84|102.04|104.84|102.04|104.62|101.82|0
1650416520000|2022-04-20 01:02:00|104.78|101.98|104.84|102.04|104.84|102.04|104.78|101.98|0
1650416530000|2022-04-20 01:02:10|104.73|101.93|104.51|101.71|104.73|101.93|104.51|101.71|0
1650416540000|2022-04-20 01:02:20|104.62|101.82|104.62|101.82|104.62|101.82|104.62|101.82|0
1650416550000|2022-04-20 01:02:30|104.51|101.71|104.51|101.71|104.51|101.71|104.45|101.65|0
1650416570000|2022-04-20 01:02:50|104.39|101.59|103.95|101.15|104.39|101.59|103.95|101.15|0
1650416580000|2022-04-20 01:03:00|103.84|101.04|104.17|101.37|104.28|101.48|103.84|101.04|0
1650416590000|2022-04-20 01:03:10|104.22|101.42|104.17|101.37|104.22|101.42|104.17|101.37|0
1650416600000|2022-04-20 01:03:20|104|101.2|104.06|101.26|104.06|101.26|103.95|101.15|0
1650416610000|2022-04-20 01:03:30|104.17|101.37|104.06|101.26|104.17|101.37|104|101.2|0
1650416620000|2022-04-20 01:03:40|104|101.2|103.95|101.15|104|101.2|103.95|101.15|0
1650416630000|2022-04-20 01:03:50|104|101.2|104|101.2|104|101.2|104|101.2|0
1650416640000|2022-04-20 01:04:00|104.06|101.26|104|101.2|104.06|101.26|104|101.2|0
1650416650000|2022-04-20 01:04:10|104.06|101.26|104.06|101.26|104.06|101.26|104|101.2|0
1650416660000|2022-04-20 01:04:20|104|101.2|103.84|101.04|104.06|101.26|103.84|101.04|0
1650416670000|2022-04-20 01:04:30|103.95|101.15|103.72|100.92|103.95|101.15|103.72|100.92|0
1650416680000|2022-04-20 01:04:40|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1650416690000|2022-04-20 01:04:50|103.56|100.76|103.72|100.92|103.72|100.92|103.56|100.76|0
1650416700000|2022-04-20 01:05:00|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650416710000|2022-04-20 01:05:10|103.72|100.92|103.72|100.92|103.72|100.92|103.61|100.81|0
1650416720000|2022-04-20 01:05:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650416730000|2022-04-20 01:05:30|103.78|100.98|103.72|100.92|103.78|100.98|103.72|100.92|0
1650416740000|2022-04-20 01:05:40|103.67|100.87|103.72|100.92|103.72|100.92|103.67|100.87|0
1650416750000|2022-04-20 01:05:50|103.78|100.98|103.83|101.03|103.83|101.03|103.78|100.98|0
1650416780000|2022-04-20 01:06:20|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650416790000|2022-04-20 01:06:30|103.67|100.87|103.67|100.87|103.72|100.92|103.67|100.87|0
1650416800000|2022-04-20 01:06:40|103.72|100.92|103.72|100.92|103.72|100.92|103.67|100.87|0
1650416810000|2022-04-20 01:06:50|103.61|100.81|103.44|100.64|103.61|100.81|103.44|100.64|0
1650416820000|2022-04-20 01:07:00|103.39|100.59|103.39|100.59|103.44|100.64|103.39|100.59|0
1650416830000|2022-04-20 01:07:10|103.33|100.53|103.39|100.59|103.39|100.59|103.33|100.53|0
1650416840000|2022-04-20 01:07:20|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1650416870000|2022-04-20 01:07:50|103.61|100.81|103.5|100.7|103.61|100.81|103.5|100.7|0
1650416880000|2022-04-20 01:08:00|103.44|100.64|103.39|100.59|103.44|100.64|103.39|100.59|0
1650416890000|2022-04-20 01:08:10|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1650416900000|2022-04-20 01:08:20|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1650416910000|2022-04-20 01:08:30|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1650416930000|2022-04-20 01:08:50|103.44|100.64|103.61|100.81|103.61|100.81|103.44|100.64|0
1650416940000|2022-04-20 01:09:00|103.5|100.7|103.33|100.53|103.5|100.7|103.33|100.53|0
1650416950000|2022-04-20 01:09:10|103.17|100.37|103.17|100.37|103.17|100.37|103.17|100.37|0
1650416960000|2022-04-20 01:09:20|103.28|100.48|103.28|100.48|103.28|100.48|103.22|100.42|0
1650416970000|2022-04-20 01:09:30|103.33|100.53|103.44|100.64|103.44|100.64|103.33|100.53|0
1650416980000|2022-04-20 01:09:40|103.39|100.59|103.39|100.59|103.39|100.59|103.33|100.53|0
1650416990000|2022-04-20 01:09:50|103.5|100.7|103.5|100.7|103.5|100.7|103.5|100.7|0
1650417010000|2022-04-20 01:10:10|103.66|100.86|103.5|100.7|103.66|100.86|103.5|100.7|0
1650417020000|2022-04-20 01:10:20|103.61|100.81|103.39|100.59|103.72|100.92|103.39|100.59|0
1650417030000|2022-04-20 01:10:30|103.5|100.7|103.44|100.64|103.5|100.7|103.44|100.64|0
1650417040000|2022-04-20 01:10:40|103.61|100.81|103.5|100.7|103.61|100.81|103.39|100.59|0
1650417050000|2022-04-20 01:10:50|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1650417060000|2022-04-20 01:11:00|103.44|100.64|103.61|100.81|103.61|100.81|103.44|100.64|0
1650417070000|2022-04-20 01:11:10|103.55|100.75|103.61|100.81|103.61|100.81|103.55|100.75|0
1650417080000|2022-04-20 01:11:20|103.72|100.92|103.61|100.81|103.72|100.92|103.61|100.81|0
1650417090000|2022-04-20 01:11:30|103.55|100.75|103.5|100.7|103.61|100.81|103.5|100.7|0
1650417100000|2022-04-20 01:11:40|103.39|100.59|103.5|100.7|103.5|100.7|103.39|100.59|0
1650417110000|2022-04-20 01:11:50|103.61|100.81|103.5|100.7|103.61|100.81|103.5|100.7|0
1650417120000|2022-04-20 01:12:00|103.39|100.59|103.5|100.7|103.5|100.7|103.39|100.59|0
1650417130000|2022-04-20 01:12:10|103.55|100.75|103.5|100.7|103.55|100.75|103.5|100.7|0
1650417140000|2022-04-20 01:12:20|103.55|100.75|103.5|100.7|103.55|100.75|103.5|100.7|0
1650417150000|2022-04-20 01:12:30|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1650417160000|2022-04-20 01:12:40|103.33|100.53|103.44|100.64|103.5|100.7|103.33|100.53|0
1650417170000|2022-04-20 01:12:50|103.39|100.59|103.16|100.36|103.39|100.59|103.16|100.36|0
1650417180000|2022-04-20 01:13:00|103.27|100.47|103.33|100.53|103.38|100.58|103.27|100.47|0
1650417190000|2022-04-20 01:13:10|103.38|100.58|103.16|100.36|103.38|100.58|103.16|100.36|0
1650417210000|2022-04-20 01:13:30|103.27|100.47|103.27|100.47|103.27|100.47|103.16|100.36|0
1650417220000|2022-04-20 01:13:40|103.33|100.53|103.27|100.47|103.33|100.53|103.27|100.47|0
1650417230000|2022-04-20 01:13:50|103.16|100.36|103.27|100.47|103.27|100.47|103.16|100.36|0
1650417240000|2022-04-20 01:14:00|103.16|100.36|103.16|100.36|103.22|100.42|103.16|100.36|0
1650417250000|2022-04-20 01:14:10|103.27|100.47|103.05|100.25|103.27|100.47|103.05|100.25|0
1650417260000|2022-04-20 01:14:20|103.16|100.36|103.16|100.36|103.16|100.36|103.16|100.36|0
1650417270000|2022-04-20 01:14:30|103.1|100.3|103.16|100.36|103.16|100.36|103.05|100.25|0
1650417280000|2022-04-20 01:14:40|103.1|100.3|103.1|100.3|103.16|100.36|103.1|100.3|0
1650417290000|2022-04-20 01:14:50|103.16|100.36|103.1|100.3|103.16|100.36|103.1|100.3|0
1650417300000|2022-04-20 01:15:00|103.05|100.25|102.72|99.92|103.05|100.25|102.72|99.92|0
1650417310000|2022-04-20 01:15:10|102.39|99.59|102.06|99.26|102.39|99.59|102.06|99.26|0
1650417320000|2022-04-20 01:15:20|101.84|99.04|101.62|98.82|101.84|99.04|101.62|98.82|0
1650417330000|2022-04-20 01:15:30|101.4|98.6|101.73|98.93|101.73|98.93|101.4|98.6|0
1650417340000|2022-04-20 01:15:40|101.62|98.82|101.84|99.04|101.95|99.15|101.62|98.82|0
1650417350000|2022-04-20 01:15:50|101.73|98.93|100.74|97.94|101.73|98.93|100.41|97.61|0
1650417360000|2022-04-20 01:16:00|100.63|97.83|100.31|97.51|100.63|97.83|100.2|97.4|0
1650417370000|2022-04-20 01:16:10|100.52|97.72|100.09|97.29|100.52|97.72|100.09|97.29|0
1650417380000|2022-04-20 01:16:20|100.31|97.51|100.63|97.83|100.63|97.83|100.31|97.51|0
1650417390000|2022-04-20 01:16:30|100.52|97.72|100.63|97.83|100.63|97.83|100.47|97.67|0
1650417400000|2022-04-20 01:16:40|100.58|97.78|100.52|97.72|100.58|97.78|100.52|97.72|0
1650417410000|2022-04-20 01:16:50|100.41|97.61|100.52|97.72|100.52|97.72|100.41|97.61|0
1650417420000|2022-04-20 01:17:00|100.63|97.83|100.63|97.83|100.63|97.83|100.63|97.83|0
1650417430000|2022-04-20 01:17:10|100.74|97.94|100.85|98.05|100.85|98.05|100.63|97.83|0
1650417440000|2022-04-20 01:17:20|100.96|98.16|100.85|98.05|100.96|98.16|100.85|98.05|0
1650417450000|2022-04-20 01:17:30|100.96|98.16|100.74|97.94|100.96|98.16|100.74|97.94|0
1650417460000|2022-04-20 01:17:40|100.63|97.83|100.74|97.94|100.74|97.94|100.63|97.83|0
1650417470000|2022-04-20 01:17:50|100.68|97.88|100.63|97.83|100.68|97.88|100.63|97.83|0
1650417480000|2022-04-20 01:18:00|100.52|97.72|100.3|97.5|100.52|97.72|100.3|97.5|0
1650417490000|2022-04-20 01:18:10|100.2|97.4|100.2|97.4|100.2|97.4|100.2|97.4|0
1650417500000|2022-04-20 01:18:20|100.25|97.45|100.2|97.4|100.3|97.5|100.09|97.29|0
1650417510000|2022-04-20 01:18:30|100.25|97.45|100.52|97.72|100.52|97.72|100.25|97.45|0
1650417520000|2022-04-20 01:18:40|100.63|97.83|100.74|97.94|100.74|97.94|100.63|97.83|0
1650417530000|2022-04-20 01:18:50|100.85|98.05|100.63|97.83|100.85|98.05|100.63|97.83|0
1650417540000|2022-04-20 01:19:00|100.46|97.66|100.41|97.61|100.46|97.66|100.41|97.61|0
1650417550000|2022-04-20 01:19:10|100.36|97.56|100.19|97.39|100.36|97.56|100.19|97.39|0
1650417560000|2022-04-20 01:19:20|100.09|97.29|100.19|97.39|100.19|97.39|100.09|97.29|0
1650417570000|2022-04-20 01:19:30|100.09|97.29|99.98|97.18|100.09|97.29|99.98|97.18|0
1650417580000|2022-04-20 01:19:40|100.09|97.29|99.98|97.18|100.09|97.29|99.98|97.18|0
1650417590000|2022-04-20 01:19:50|99.87|97.07|99.76|96.96|99.87|97.07|99.65|96.85|0
1650417600000|2022-04-20 01:20:00|99.65|96.85|99.44|96.64|99.65|96.85|99.38|96.58|0
1650417610000|2022-04-20 01:20:10|99.43|96.63|99.76|96.96|99.76|96.96|99.43|96.63|0
1650417620000|2022-04-20 01:20:20|99.87|97.07|99.87|97.07|99.98|97.18|99.87|97.07|0
1650417630000|2022-04-20 01:20:30|99.98|97.18|99.98|97.18|99.98|97.18|99.87|97.07|0
1650417640000|2022-04-20 01:20:40|100.09|97.29|99.98|97.18|100.09|97.29|99.98|97.18|0
1650417650000|2022-04-20 01:20:50|99.87|97.07|99.98|97.18|99.98|97.18|99.87|97.07|0
1650417680000|2022-04-20 01:21:20|99.87|97.07|99.81|97.01|99.92|97.12|99.81|97.01|0
1650417690000|2022-04-20 01:21:30|99.92|97.12|99.98|97.18|99.98|97.18|99.92|97.12|0
1650417700000|2022-04-20 01:21:40|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1650417710000|2022-04-20 01:21:50|100.19|97.39|100.19|97.39|100.25|97.45|100.19|97.39|0
1650417720000|2022-04-20 01:22:00|100.08|97.28|99.98|97.18|100.08|97.28|99.98|97.18|0
1650417730000|2022-04-20 01:22:10|100.03|97.23|100.08|97.28|100.08|97.28|99.98|97.18|0
1650417740000|2022-04-20 01:22:20|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1650417750000|2022-04-20 01:22:30|100.08|97.28|100.08|97.28|100.19|97.39|100.08|97.28|0
1650417760000|2022-04-20 01:22:40|100.19|97.39|100.19|97.39|100.24|97.44|100.19|97.39|0
1650417770000|2022-04-20 01:22:50|100.3|97.5|100.3|97.5|100.3|97.5|100.3|97.5|0
1650417780000|2022-04-20 01:23:00|100.19|97.39|100.41|97.61|100.41|97.61|100.19|97.39|0
1650417790000|2022-04-20 01:23:10|100.52|97.72|100.63|97.83|100.63|97.83|100.52|97.72|0
1650417800000|2022-04-20 01:23:20|100.52|97.72|100.41|97.61|100.52|97.72|100.35|97.55|0
1650417820000|2022-04-20 01:23:40|100.52|97.72|100.24|97.44|100.52|97.72|100.24|97.44|0
1650417830000|2022-04-20 01:23:50|100.3|97.5|100.3|97.5|100.3|97.5|100.19|97.39|0
1650417840000|2022-04-20 01:24:00|100.24|97.44|100.19|97.39|100.3|97.5|100.19|97.39|0
1650417850000|2022-04-20 01:24:10|100.41|97.61|100.35|97.55|100.52|97.72|100.35|97.55|0
1650417860000|2022-04-20 01:24:20|100.13|97.33|100.52|97.72|100.52|97.72|100.13|97.33|0
1650417870000|2022-04-20 01:24:30|100.41|97.61|100.35|97.55|100.41|97.61|100.35|97.55|0
1650417880000|2022-04-20 01:24:40|100.41|97.61|100.52|97.72|100.52|97.72|100.41|97.61|0
1650417890000|2022-04-20 01:24:50|100.46|97.66|100.41|97.61|100.46|97.66|100.41|97.61|0
1650417900000|2022-04-20 01:25:00|100.3|97.5|100.19|97.39|100.3|97.5|100.19|97.39|0
1650417910000|2022-04-20 01:25:10|100.41|97.61|100.35|97.55|100.41|97.61|100.3|97.5|0
1650417920000|2022-04-20 01:25:20|100.3|97.5|100.3|97.5|100.3|97.5|100.24|97.44|0
1650417930000|2022-04-20 01:25:30|100.35|97.55|100.3|97.5|100.35|97.55|100.3|97.5|0
1650417940000|2022-04-20 01:25:40|100.19|97.39|100.3|97.5|100.3|97.5|100.19|97.39|0
1650417950000|2022-04-20 01:25:50|100.19|97.39|100.19|97.39|100.19|97.39|100.13|97.33|0
1650417960000|2022-04-20 01:26:00|100.08|97.28|99.97|97.17|100.08|97.28|99.97|97.17|0
1650417970000|2022-04-20 01:26:10|99.86|97.06|100.02|97.22|100.02|97.22|99.86|97.06|0
1650417980000|2022-04-20 01:26:20|100.08|97.28|99.97|97.17|100.08|97.28|99.97|97.17|0
1650417990000|2022-04-20 01:26:30|99.86|97.06|99.97|97.17|99.97|97.17|99.86|97.06|0
1650418000000|2022-04-20 01:26:40|100.08|97.28|100.08|97.28|100.08|97.28|100.08|97.28|0
1650418010000|2022-04-20 01:26:50|99.97|97.17|100.08|97.28|100.08|97.28|99.97|97.17|0
1650418020000|2022-04-20 01:27:00|100.02|97.22|100.08|97.28|100.08|97.28|100.02|97.22|0
1650418030000|2022-04-20 01:27:10|99.97|97.17|99.86|97.06|99.97|97.17|99.86|97.06|0
1650418040000|2022-04-20 01:27:20|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1650418050000|2022-04-20 01:27:30|99.65|96.85|99.54|96.74|99.65|96.85|99.21|96.41|0
1650418060000|2022-04-20 01:27:40|99.65|96.85|100.08|97.28|100.08|97.28|99.65|96.85|0
1650418070000|2022-04-20 01:27:50|99.97|97.17|99.75|96.95|100.08|97.28|99.75|96.95|0
1650418080000|2022-04-20 01:28:00|99.7|96.9|99.7|96.9|99.75|96.95|99.7|96.9|0
1650418090000|2022-04-20 01:28:10|99.75|96.95|99.65|96.85|99.75|96.95|99.65|96.85|0
1650418110000|2022-04-20 01:28:30|99.75|96.95|99.86|97.06|99.97|97.17|99.75|96.95|0
1650418120000|2022-04-20 01:28:40|99.97|97.17|99.97|97.17|99.97|97.17|99.86|97.06|0
1650418130000|2022-04-20 01:28:50|100.08|97.28|100.3|97.5|100.3|97.5|100.08|97.28|0
1650418140000|2022-04-20 01:29:00|100.35|97.55|100.51|97.71|100.51|97.71|100.35|97.55|0
1650418150000|2022-04-20 01:29:10|100.3|97.5|100.3|97.5|100.3|97.5|100.3|97.5|0
1650418160000|2022-04-20 01:29:20|100.19|97.39|100.08|97.28|100.19|97.39|100.08|97.28|0
1650418170000|2022-04-20 01:29:30|100.19|97.39|100.19|97.39|100.19|97.39|100.19|97.39|0
1650418190000|2022-04-20 01:29:50|100.08|97.28|100.19|97.39|100.19|97.39|100.08|97.28|0
1650418200000|2022-04-20 01:30:00|100.08|97.28|99.91|97.11|100.08|97.28|99.86|97.06|0
1650418210000|2022-04-20 01:30:10|100.19|97.39|100.4|97.6|100.4|97.6|100.19|97.39|0
1650418220000|2022-04-20 01:30:20|100.3|97.5|100.4|97.6|100.51|97.71|100.3|97.5|0
1650418230000|2022-04-20 01:30:30|100.35|97.55|100.19|97.39|100.35|97.55|100.19|97.39|0
1650418240000|2022-04-20 01:30:40|100.4|97.6|100.73|97.93|100.73|97.93|100.4|97.6|0
1650418250000|2022-04-20 01:30:50|100.84|98.04|100.51|97.71|100.84|98.04|100.51|97.71|0
1650418260000|2022-04-20 01:31:00|100.62|97.82|100.73|97.93|100.95|98.15|100.62|97.82|0
1650418270000|2022-04-20 01:31:10|100.62|97.82|100.4|97.6|100.73|97.93|100.4|97.6|0
1650418280000|2022-04-20 01:31:20|100.19|97.39|100.24|97.44|100.24|97.44|100.08|97.28|0
1650418290000|2022-04-20 01:31:30|100.08|97.28|99.97|97.17|100.08|97.28|99.97|97.17|0
1650418300000|2022-04-20 01:31:40|100.02|97.22|99.97|97.17|100.08|97.28|99.97|97.17|0
1650418310000|2022-04-20 01:31:50|100.08|97.28|100.08|97.28|100.08|97.28|99.91|97.11|0
1650418320000|2022-04-20 01:32:00|99.97|97.17|100.08|97.28|100.08|97.28|99.97|97.17|0
1650418330000|2022-04-20 01:32:10|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1650418340000|2022-04-20 01:32:20|100.08|97.28|100.08|97.28|100.08|97.28|100.02|97.22|0
1650418350000|2022-04-20 01:32:30|99.97|97.17|99.97|97.17|100.08|97.28|99.97|97.17|0
1650418360000|2022-04-20 01:32:40|99.75|96.95|99.75|96.95|99.75|96.95|99.75|96.95|0
1650418370000|2022-04-20 01:32:50|99.86|97.06|99.8|97|99.86|97.06|99.8|97|0
1650418380000|2022-04-20 01:33:00|99.75|96.95|99.8|97|99.97|97.17|99.75|96.95|0
1650418390000|2022-04-20 01:33:10|99.97|97.17|99.97|97.17|99.97|97.17|99.97|97.17|0
1650418410000|2022-04-20 01:33:30|99.86|97.06|99.91|97.11|99.91|97.11|99.86|97.06|0
1650418420000|2022-04-20 01:33:40|99.86|97.06|99.53|96.73|99.86|97.06|99.53|96.73|0
1650418430000|2022-04-20 01:33:50|99.48|96.68|99.53|96.73|99.53|96.73|99.42|96.62|0
1650418440000|2022-04-20 01:34:00|99.42|96.62|99.58|96.78|99.58|96.78|99.21|96.41|0
1650418450000|2022-04-20 01:34:10|99.53|96.73|99.42|96.62|99.53|96.73|99.42|96.62|0
1650418460000|2022-04-20 01:34:20|99.32|96.52|99.32|96.52|99.32|96.52|99.32|96.52|0
1650418470000|2022-04-20 01:34:30|99.21|96.41|99.21|96.41|99.26|96.46|99.21|96.41|0
1650418480000|2022-04-20 01:34:40|99.32|96.52|99.21|96.41|99.32|96.52|99.21|96.41|0
1650418500000|2022-04-20 01:35:00|99.32|96.52|99.64|96.84|99.64|96.84|99.32|96.52|0
1650418510000|2022-04-20 01:35:10|99.75|96.95|99.97|97.17|99.97|97.17|99.75|96.95|0
1650418520000|2022-04-20 01:35:20|99.75|96.95|99.64|96.84|99.75|96.95|99.64|96.84|0
1650418530000|2022-04-20 01:35:30|99.53|96.73|99.75|96.95|99.75|96.95|99.53|96.73|0
1650418540000|2022-04-20 01:35:40|99.86|97.06|100.07|97.27|100.07|97.27|99.75|96.95|0
1650418550000|2022-04-20 01:35:50|99.97|97.17|99.86|97.06|99.97|97.17|99.86|97.06|0
1650418560000|2022-04-20 01:36:00|99.97|97.17|99.96|97.16|99.97|97.17|99.75|96.95|0
1650418570000|2022-04-20 01:36:10|99.86|97.06|99.86|97.06|99.86|97.06|99.86|97.06|0
1650418580000|2022-04-20 01:36:20|99.96|97.16|100.18|97.38|100.18|97.38|99.96|97.16|0
1650418590000|2022-04-20 01:36:30|100.29|97.49|100.29|97.49|100.29|97.49|100.29|97.49|0
1650418600000|2022-04-20 01:36:40|100.4|97.6|100.4|97.6|100.51|97.71|100.29|97.49|0
1650418610000|2022-04-20 01:36:50|100.23|97.43|100.29|97.49|100.29|97.49|100.18|97.38|0
1650418620000|2022-04-20 01:37:00|100.4|97.6|100.4|97.6|100.4|97.6|100.29|97.49|0
1650418630000|2022-04-20 01:37:10|100.51|97.71|100.73|97.93|100.73|97.93|100.51|97.71|0
1650418640000|2022-04-20 01:37:20|100.84|98.04|100.73|97.93|100.84|98.04|100.73|97.93|0
1650418650000|2022-04-20 01:37:30|100.62|97.82|100.83|98.03|100.83|98.03|100.62|97.82|0
1650418660000|2022-04-20 01:37:40|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1650418670000|2022-04-20 01:37:50|100.62|97.82|100.73|97.93|100.73|97.93|100.62|97.82|0
1650418680000|2022-04-20 01:38:00|100.62|97.82|100.62|97.82|100.62|97.82|100.51|97.71|0
1650418690000|2022-04-20 01:38:10|100.73|97.93|100.62|97.82|100.73|97.93|100.62|97.82|0
1650418700000|2022-04-20 01:38:20|100.73|97.93|100.73|97.93|100.73|97.93|100.73|97.93|0
1650418710000|2022-04-20 01:38:30|100.83|98.03|100.73|97.93|100.83|98.03|100.67|97.87|0
1650418720000|2022-04-20 01:38:40|100.72|97.92|100.89|98.09|100.89|98.09|100.72|97.92|0
1650418730000|2022-04-20 01:38:50|100.83|98.03|100.89|98.09|100.89|98.09|100.83|98.03|0
1650418740000|2022-04-20 01:39:00|100.94|98.14|100.83|98.03|100.94|98.14|100.72|97.92|0
1650418750000|2022-04-20 01:39:10|100.94|98.14|100.83|98.03|100.94|98.14|100.83|98.03|0
1650418760000|2022-04-20 01:39:20|100.62|97.82|100.62|97.82|100.62|97.82|100.62|97.82|0
1650418770000|2022-04-20 01:39:30|100.51|97.71|100.4|97.6|100.51|97.71|100.4|97.6|0
1650418780000|2022-04-20 01:39:40|100.29|97.49|100.29|97.49|100.29|97.49|100.29|97.49|0
1650418790000|2022-04-20 01:39:50|100.18|97.38|100.34|97.54|100.34|97.54|100.18|97.38|0
1650418800000|2022-04-20 01:40:00|100.29|97.49|100.18|97.38|100.29|97.49|100.18|97.38|0
1650418810000|2022-04-20 01:40:10|100.23|97.43|100.29|97.49|100.29|97.49|100.23|97.43|0
1650418820000|2022-04-20 01:40:20|100.18|97.38|100.23|97.43|100.23|97.43|100.18|97.38|0
1650418830000|2022-04-20 01:40:30|100.4|97.6|100.29|97.49|100.4|97.6|100.29|97.49|0
1650418840000|2022-04-20 01:40:40|100.18|97.38|100.18|97.38|100.29|97.49|100.18|97.38|0
1650418850000|2022-04-20 01:40:50|100.4|97.6|100.4|97.6|100.51|97.71|100.4|97.6|0
1650418860000|2022-04-20 01:41:00|100.51|97.71|100.51|97.71|100.51|97.71|100.51|97.71|0
1650418870000|2022-04-20 01:41:10|100.4|97.6|100.29|97.49|100.4|97.6|100.29|97.49|0
1650418880000|2022-04-20 01:41:20|100.23|97.43|100.29|97.49|100.29|97.49|100.23|97.43|0
1650418890000|2022-04-20 01:41:30|100.18|97.38|100.29|97.49|100.29|97.49|100.18|97.38|0
1650418900000|2022-04-20 01:41:40|100.4|97.6|100.29|97.49|100.4|97.6|100.29|97.49|0
1650418920000|2022-04-20 01:42:00|100.4|97.6|100.45|97.65|100.45|97.65|100.4|97.6|0
1650418930000|2022-04-20 01:42:10|100.29|97.49|100.4|97.6|100.4|97.6|100.29|97.49|0
1650418940000|2022-04-20 01:42:20|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1650418950000|2022-04-20 01:42:30|100.5|97.7|100.61|97.81|100.61|97.81|100.5|97.7|0
1650418960000|2022-04-20 01:42:40|100.72|97.92|100.72|97.92|100.72|97.92|100.72|97.92|0
1650418970000|2022-04-20 01:42:50|100.61|97.81|100.61|97.81|100.61|97.81|100.61|97.81|0
1650418980000|2022-04-20 01:43:00|100.72|97.92|100.56|97.76|100.72|97.92|100.56|97.76|0
1650418990000|2022-04-20 01:43:10|100.61|97.81|100.72|97.92|100.72|97.92|100.61|97.81|0
1650419000000|2022-04-20 01:43:20|100.61|97.81|100.61|97.81|100.66|97.86|100.61|97.81|0
1650419010000|2022-04-20 01:43:30|100.72|97.92|100.66|97.86|100.72|97.92|100.61|97.81|0
1650419020000|2022-04-20 01:43:40|100.72|97.92|100.61|97.81|100.72|97.92|100.61|97.81|0
1650419030000|2022-04-20 01:43:50|100.56|97.76|100.61|97.81|100.61|97.81|100.56|97.76|0
1650419040000|2022-04-20 01:44:00|100.45|97.65|100.39|97.59|100.45|97.65|100.39|97.59|0
1650419050000|2022-04-20 01:44:10|100.45|97.65|100.45|97.65|100.45|97.65|100.45|97.65|0
1650419060000|2022-04-20 01:44:20|100.5|97.7|100.39|97.59|100.5|97.7|100.39|97.59|0
1650419070000|2022-04-20 01:44:30|100.34|97.54|100.39|97.59|100.39|97.59|100.34|97.54|0
1650419080000|2022-04-20 01:44:40|100.28|97.48|100.34|97.54|100.34|97.54|100.28|97.48|0
1650419090000|2022-04-20 01:44:50|100.28|97.48|100.18|97.38|100.34|97.54|100.18|97.38|0
1650419100000|2022-04-20 01:45:00|100.23|97.43|100.28|97.48|100.28|97.48|100.23|97.43|0
1650419110000|2022-04-20 01:45:10|100.23|97.43|100.07|97.27|100.23|97.43|100.07|97.27|0
1650419120000|2022-04-20 01:45:20|99.85|97.05|99.96|97.16|100.01|97.21|99.85|97.05|0
1650419130000|2022-04-20 01:45:30|99.9|97.1|99.9|97.1|99.9|97.1|99.9|97.1|0
1650419140000|2022-04-20 01:45:40|100.07|97.27|100.18|97.38|100.18|97.38|99.96|97.16|0
1650419150000|2022-04-20 01:45:50|100.23|97.43|100.28|97.48|100.28|97.48|100.17|97.37|0
1650419160000|2022-04-20 01:46:00|100.39|97.59|100.5|97.7|100.5|97.7|100.39|97.59|0
1650419170000|2022-04-20 01:46:10|100.55|97.75|100.61|97.81|100.61|97.81|100.55|97.75|0
1650419180000|2022-04-20 01:46:20|100.55|97.75|100.39|97.59|100.61|97.81|100.39|97.59|0
1650419190000|2022-04-20 01:46:30|100.44|97.64|100.39|97.59|100.44|97.64|100.39|97.59|0
1650419200000|2022-04-20 01:46:40|100.28|97.48|100.39|97.59|100.39|97.59|100.28|97.48|0
1650419210000|2022-04-20 01:46:50|100.28|97.48|100.23|97.43|100.28|97.48|100.23|97.43|0
1650419220000|2022-04-20 01:47:00|100.17|97.37|100.07|97.27|100.17|97.37|100.07|97.27|0
1650419230000|2022-04-20 01:47:10|100.17|97.37|100.23|97.43|100.28|97.48|100.17|97.37|0
1650419240000|2022-04-20 01:47:20|100.28|97.48|100.23|97.43|100.28|97.48|100.17|97.37|0
1650419250000|2022-04-20 01:47:30|100.28|97.48|100.33|97.53|100.33|97.53|100.28|97.48|0
1650419260000|2022-04-20 01:47:40|100.39|97.59|100.28|97.48|100.5|97.7|100.28|97.48|0
1650419270000|2022-04-20 01:47:50|100.17|97.37|100.17|97.37|100.17|97.37|100.17|97.37|0
1650419280000|2022-04-20 01:48:00|100.28|97.48|100.28|97.48|100.33|97.53|100.28|97.48|0
1650419290000|2022-04-20 01:48:10|100.39|97.59|100.33|97.53|100.39|97.59|100.33|97.53|0
1650419300000|2022-04-20 01:48:20|100.17|97.37|100.17|97.37|100.28|97.48|100.17|97.37|0
1650419310000|2022-04-20 01:48:30|100.23|97.43|100.28|97.48|100.28|97.48|100.23|97.43|0
1650419320000|2022-04-20 01:48:40|100.33|97.53|100.39|97.59|100.39|97.59|100.28|97.48|0
1650419330000|2022-04-20 01:48:50|100.33|97.53|100.39|97.59|100.39|97.59|100.28|97.48|0
1650419340000|2022-04-20 01:49:00|100.28|97.48|100.22|97.42|100.39|97.59|100.22|97.42|0
1650419350000|2022-04-20 01:49:10|100.28|97.48|100.39|97.59|100.39|97.59|100.28|97.48|0
1650419360000|2022-04-20 01:49:20|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1650419370000|2022-04-20 01:49:30|100.22|97.42|100.17|97.37|100.28|97.48|100.17|97.37|0
1650419380000|2022-04-20 01:49:40|100.22|97.42|100.17|97.37|100.22|97.42|100.17|97.37|0
1650419390000|2022-04-20 01:49:50|100.22|97.42|100.28|97.48|100.28|97.48|100.17|97.37|0
1650419400000|2022-04-20 01:50:00|100.22|97.42|100.44|97.64|100.5|97.7|100.22|97.42|0
1650419410000|2022-04-20 01:50:10|100.5|97.7|100.39|97.59|100.5|97.7|100.39|97.59|0
1650419420000|2022-04-20 01:50:20|100.5|97.7|100.44|97.64|100.5|97.7|100.44|97.64|0
1650419430000|2022-04-20 01:50:30|100.39|97.59|100.5|97.7|100.5|97.7|100.39|97.59|0
1650419450000|2022-04-20 01:50:50|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1650419460000|2022-04-20 01:51:00|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1650419470000|2022-04-20 01:51:10|100.22|97.42|100.28|97.48|100.28|97.48|100.22|97.42|0
1650419480000|2022-04-20 01:51:20|100.22|97.42|100.28|97.48|100.28|97.48|100.22|97.42|0
1650419490000|2022-04-20 01:51:30|100.39|97.59|100.39|97.59|100.39|97.59|100.33|97.53|0
1650419500000|2022-04-20 01:51:40|100.33|97.53|100.39|97.59|100.39|97.59|100.28|97.48|0
1650419510000|2022-04-20 01:51:50|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1650419520000|2022-04-20 01:52:00|100.39|97.59|100.33|97.53|100.39|97.59|100.28|97.48|0
1650419530000|2022-04-20 01:52:10|100.39|97.59|100.28|97.48|100.39|97.59|100.28|97.48|0
1650419540000|2022-04-20 01:52:20|100.39|97.59|100.28|97.48|100.39|97.59|100.28|97.48|0
1650419550000|2022-04-20 01:52:30|100.39|97.59|100.28|97.48|100.39|97.59|100.28|97.48|0
1650419560000|2022-04-20 01:52:40|100.22|97.42|100.28|97.48|100.28|97.48|100.22|97.42|0
1650419570000|2022-04-20 01:52:50|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1650419580000|2022-04-20 01:53:00|100.5|97.7|100.5|97.7|100.5|97.7|100.5|97.7|0
1650419590000|2022-04-20 01:53:10|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1650419600000|2022-04-20 01:53:20|100.28|97.48|100.28|97.48|100.28|97.48|100.28|97.48|0
1650419610000|2022-04-20 01:53:30|100.39|97.59|100.5|97.7|100.5|97.7|100.39|97.59|0
1650419620000|2022-04-20 01:53:40|100.39|97.59|100.5|97.7|100.5|97.7|100.39|97.59|0
1650419630000|2022-04-20 01:53:50|100.39|97.59|100.5|97.7|100.5|97.7|100.39|97.59|0
1650419640000|2022-04-20 01:54:00|100.6|97.8|100.39|97.59|100.6|97.8|100.39|97.59|0
1650419650000|2022-04-20 01:54:10|100.33|97.53|100.39|97.59|100.5|97.7|100.33|97.53|0
1650419660000|2022-04-20 01:54:20|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1650419670000|2022-04-20 01:54:30|100.5|97.7|100.39|97.59|100.5|97.7|100.39|97.59|0
1650419680000|2022-04-20 01:54:40|100.28|97.48|100.28|97.48|100.28|97.48|100.17|97.37|0
1650419690000|2022-04-20 01:54:50|100.39|97.59|100.39|97.59|100.39|97.59|100.39|97.59|0
1650419700000|2022-04-20 01:55:00|100.49|97.69|100.55|97.75|100.6|97.8|100.49|97.69|0
1650419710000|2022-04-20 01:55:10|100.66|97.86|100.49|97.69|100.66|97.86|100.49|97.69|0
1650419720000|2022-04-20 01:55:20|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1650419730000|2022-04-20 01:55:30|100.55|97.75|100.6|97.8|100.6|97.8|100.55|97.75|0
1650419740000|2022-04-20 01:55:40|100.49|97.69|100.49|97.69|100.49|97.69|100.49|97.69|0
1650419750000|2022-04-20 01:55:50|100.44|97.64|100.44|97.64|100.44|97.64|100.44|97.64|0
1650419760000|2022-04-20 01:56:00|100.39|97.59|100.38|97.58|100.39|97.59|100.38|97.58|0
1650419780000|2022-04-20 01:56:20|100.33|97.53|100.38|97.58|100.38|97.58|100.33|97.53|0
1650419800000|2022-04-20 01:56:40|100.44|97.64|100.49|97.69|100.49|97.69|100.44|97.64|0
1650419810000|2022-04-20 01:56:50|100.44|97.64|100.38|97.58|100.44|97.64|100.38|97.58|0
1650419820000|2022-04-20 01:57:00|100.49|97.69|100.49|97.69|100.49|97.69|100.38|97.58|0
1650419830000|2022-04-20 01:57:10|100.71|97.91|100.71|97.91|100.71|97.91|100.71|97.91|0
1650419840000|2022-04-20 01:57:20|100.82|98.02|100.82|98.02|100.82|98.02|100.82|98.02|0
1650419850000|2022-04-20 01:57:30|100.93|98.13|100.82|98.02|100.93|98.13|100.82|98.02|0
1650419860000|2022-04-20 01:57:40|100.76|97.96|100.82|98.02|100.82|98.02|100.76|97.96|0
1650419870000|2022-04-20 01:57:50|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1650419880000|2022-04-20 01:58:00|100.82|98.02|100.82|98.02|100.82|98.02|100.82|98.02|0
1650419890000|2022-04-20 01:58:10|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1650419900000|2022-04-20 01:58:20|100.82|98.02|100.71|97.91|100.82|98.02|100.71|97.91|0
1650419910000|2022-04-20 01:58:30|100.82|98.02|100.71|97.91|100.82|98.02|100.71|97.91|0
1650419920000|2022-04-20 01:58:40|100.65|97.85|100.65|97.85|100.65|97.85|100.65|97.85|0
1650419930000|2022-04-20 01:58:50|100.6|97.8|100.6|97.8|100.6|97.8|100.6|97.8|0
1650419940000|2022-04-20 01:59:00|100.49|97.69|100.27|97.47|100.49|97.69|100.27|97.47|0
1650419950000|2022-04-20 01:59:10|100.38|97.58|100.38|97.58|100.43|97.63|100.38|97.58|0
1650419960000|2022-04-20 01:59:20|100.43|97.63|100.49|97.69|100.49|97.69|100.43|97.63|0
1650419970000|2022-04-20 01:59:30|100.38|97.58|100.49|97.69|100.49|97.69|100.38|97.58|0
1650419980000|2022-04-20 01:59:40|100.6|97.8|100.49|97.69|100.6|97.8|100.38|97.58|0
1650419990000|2022-04-20 01:59:50|100.38|97.58|100.38|97.58|100.38|97.58|100.38|97.58|0
1650420000000|2022-04-20 02:00:00|100.49|97.69|100.43|97.63|100.49|97.69|100.38|97.58|0
1650420010000|2022-04-20 02:00:10|100.49|97.69|100.49|97.69|100.49|97.69|100.49|97.69|0
1650420020000|2022-04-20 02:00:20|100.54|97.74|100.49|97.69|100.54|97.74|100.38|97.58|0
1650420040000|2022-04-20 02:00:40|100.6|97.8|100.71|97.91|100.71|97.91|100.6|97.8|0
1650420050000|2022-04-20 02:00:50|100.76|97.96|100.82|98.02|100.82|98.02|100.76|97.96|0
1650420060000|2022-04-20 02:01:00|100.93|98.13|100.93|98.13|100.93|98.13|100.93|98.13|0
1650420070000|2022-04-20 02:01:10|100.98|98.18|100.98|98.18|100.98|98.18|100.98|98.18|0
1650420080000|2022-04-20 02:01:20|100.93|98.13|101.04|98.24|101.04|98.24|100.93|98.13|0
1650420100000|2022-04-20 02:01:40|100.93|98.13|100.93|98.13|101.04|98.24|100.93|98.13|0
1650420120000|2022-04-20 02:02:00|100.82|98.02|100.82|98.02|100.82|98.02|100.82|98.02|0
1650420130000|2022-04-20 02:02:10|100.71|97.91|100.82|98.02|100.82|98.02|100.71|97.91|0
1650420140000|2022-04-20 02:02:20|100.71|97.91|100.71|97.91|100.82|98.02|100.71|97.91|0
1650420160000|2022-04-20 02:02:40|100.65|97.85|100.71|97.91|100.71|97.91|100.6|97.8|0
1650420170000|2022-04-20 02:02:50|100.49|97.69|100.38|97.58|100.49|97.69|100.38|97.58|0
1650420180000|2022-04-20 02:03:00|100.27|97.47|100.11|97.31|100.27|97.47|100.11|97.31|0
1650420190000|2022-04-20 02:03:10|100.16|97.36|100.11|97.31|100.16|97.36|100.11|97.31|0
1650420200000|2022-04-20 02:03:20|100.05|97.25|100.05|97.25|100.16|97.36|100.05|97.25|0
1650420210000|2022-04-20 02:03:30|99.94|97.14|99.84|97.04|99.94|97.14|99.84|97.04|0
1650420220000|2022-04-20 02:03:40|99.89|97.09|99.84|97.04|99.94|97.14|99.84|97.04|0
1650420230000|2022-04-20 02:03:50|99.73|96.93|99.84|97.04|99.84|97.04|99.73|96.93|0
1650420240000|2022-04-20 02:04:00|99.89|97.09|99.89|97.09|99.94|97.14|99.89|97.09|0
1650420250000|2022-04-20 02:04:10|99.84|97.04|99.73|96.93|99.84|97.04|99.73|96.93|0
1650420260000|2022-04-20 02:04:20|99.78|96.98|99.94|97.14|99.94|97.14|99.78|96.98|0
1650420270000|2022-04-20 02:04:30|100.05|97.25|100.05|97.25|100.05|97.25|100.05|97.25|0
1650420280000|2022-04-20 02:04:40|100.16|97.36|100.16|97.36|100.16|97.36|100.16|97.36|0
1650420290000|2022-04-20 02:04:50|100.27|97.47|100.6|97.8|100.6|97.8|100.27|97.47|0
1650420300000|2022-04-20 02:05:00|100.81|98.01|100.6|97.8|100.81|98.01|100.6|97.8|0
1650420310000|2022-04-20 02:05:10|100.71|97.91|100.81|98.01|100.81|98.01|100.71|97.91|0
1650420320000|2022-04-20 02:05:20|100.71|97.91|100.6|97.8|100.71|97.91|100.6|97.8|0
1650420330000|2022-04-20 02:05:30|100.49|97.69|100.7|97.9|100.7|97.9|100.49|97.69|0
1650420340000|2022-04-20 02:05:40|100.76|97.96|100.7|97.9|100.76|97.96|100.7|97.9|0
1650420350000|2022-04-20 02:05:50|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1650420360000|2022-04-20 02:06:00|100.7|97.9|100.6|97.8|100.7|97.9|100.6|97.8|0
1650420380000|2022-04-20 02:06:20|100.65|97.85|100.7|97.9|100.7|97.9|100.6|97.8|0
1650420390000|2022-04-20 02:06:30|100.65|97.85|100.7|97.9|100.7|97.9|100.65|97.85|0
1650420400000|2022-04-20 02:06:40|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1650420410000|2022-04-20 02:06:50|100.7|97.9|100.59|97.79|100.7|97.9|100.59|97.79|0
1650420420000|2022-04-20 02:07:00|100.65|97.85|100.7|97.9|100.76|97.96|100.59|97.79|0
1650420430000|2022-04-20 02:07:10|100.81|98.01|100.81|98.01|100.81|98.01|100.76|97.96|0
1650420440000|2022-04-20 02:07:20|100.76|97.96|100.7|97.9|100.76|97.96|100.7|97.9|0
1650420450000|2022-04-20 02:07:30|100.81|98.01|100.81|98.01|100.81|98.01|100.81|98.01|0
1650420460000|2022-04-20 02:07:40|100.92|98.12|100.92|98.12|100.92|98.12|100.92|98.12|0
1650420470000|2022-04-20 02:07:50|100.81|98.01|101.14|98.34|101.14|98.34|100.81|98.01|0
1650420480000|2022-04-20 02:08:00|101.8|99|101.91|99.11|101.91|99.11|101.8|99|0
1650420490000|2022-04-20 02:08:10|101.74|98.94|101.8|99|101.8|99|101.69|98.89|0
1650420500000|2022-04-20 02:08:20|101.91|99.11|102.57|99.77|102.57|99.77|101.91|99.11|0
1650420510000|2022-04-20 02:08:30|102.79|99.99|102.68|99.88|102.79|99.99|102.68|99.88|0
1650420520000|2022-04-20 02:08:40|102.79|99.99|102.35|99.55|102.79|99.99|102.35|99.55|0
1650420530000|2022-04-20 02:08:50|102.46|99.66|102.24|99.44|102.46|99.66|102.24|99.44|0
1650420540000|2022-04-20 02:09:00|102.13|99.33|102.02|99.22|102.13|99.33|102.02|99.22|0
1650420550000|2022-04-20 02:09:10|101.91|99.11|101.74|98.94|101.91|99.11|101.74|98.94|0
1650420560000|2022-04-20 02:09:20|101.8|99|101.91|99.11|101.91|99.11|101.8|99|0
1650420570000|2022-04-20 02:09:30|102.02|99.22|102.13|99.33|102.13|99.33|102.02|99.22|0
1650420580000|2022-04-20 02:09:40|102.07|99.27|102.13|99.33|102.13|99.33|102.07|99.27|0
1650420590000|2022-04-20 02:09:50|102.07|99.27|102.13|99.33|102.13|99.33|102.07|99.27|0
1650420600000|2022-04-20 02:10:00|102.02|99.22|102.02|99.22|102.13|99.33|102.02|99.22|0
1650420610000|2022-04-20 02:10:10|101.91|99.11|102.02|99.22|102.02|99.22|101.91|99.11|0
1650420620000|2022-04-20 02:10:20|102.13|99.33|102.02|99.22|102.13|99.33|102.02|99.22|0
1650420630000|2022-04-20 02:10:30|101.96|99.16|102.13|99.33|102.13|99.33|101.96|99.16|0
1650420640000|2022-04-20 02:10:40|102.18|99.38|102.13|99.33|102.18|99.38|102.07|99.27|0
1650420650000|2022-04-20 02:10:50|102.02|99.22|102.13|99.33|102.13|99.33|102.02|99.22|0
1650420660000|2022-04-20 02:11:00|102.07|99.27|102.18|99.38|102.18|99.38|102.07|99.27|0
1650420670000|2022-04-20 02:11:10|102.13|99.33|102.24|99.44|102.24|99.44|102.13|99.33|0
1650420680000|2022-04-20 02:11:20|102.35|99.55|102.35|99.55|102.35|99.55|102.35|99.55|0
1650420690000|2022-04-20 02:11:30|102.29|99.49|102.35|99.55|102.35|99.55|102.29|99.49|0
1650420700000|2022-04-20 02:11:40|102.4|99.6|102.46|99.66|102.57|99.77|102.4|99.6|0
1650420710000|2022-04-20 02:11:50|102.57|99.77|102.68|99.88|102.68|99.88|102.57|99.77|0
1650420720000|2022-04-20 02:12:00|102.62|99.82|102.57|99.77|102.68|99.88|102.57|99.77|0
1650420730000|2022-04-20 02:12:10|102.46|99.66|102.57|99.77|102.57|99.77|102.46|99.66|0
1650420740000|2022-04-20 02:12:20|102.23|99.43|102.23|99.43|102.29|99.49|102.23|99.43|0
1650420750000|2022-04-20 02:12:30|102.29|99.49|102.34|99.54|102.34|99.54|102.29|99.49|0
1650420760000|2022-04-20 02:12:40|102.46|99.66|102.12|99.32|102.46|99.66|102.12|99.32|0
1650420770000|2022-04-20 02:12:50|102.23|99.43|102.12|99.32|102.23|99.43|102.12|99.32|0
1650420780000|2022-04-20 02:13:00|102.01|99.21|102.12|99.32|102.12|99.32|102.01|99.21|0
1650420790000|2022-04-20 02:13:10|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650420800000|2022-04-20 02:13:20|101.96|99.16|101.96|99.16|101.96|99.16|101.96|99.16|0
1650420810000|2022-04-20 02:13:30|101.9|99.1|101.85|99.05|101.9|99.1|101.85|99.05|0
1650420820000|2022-04-20 02:13:40|101.79|98.99|101.68|98.88|101.79|98.99|101.68|98.88|0
1650420830000|2022-04-20 02:13:50|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650420840000|2022-04-20 02:14:00|101.46|98.66|101.79|98.99|101.79|98.99|101.46|98.66|0
1650420850000|2022-04-20 02:14:10|101.74|98.94|101.74|98.94|101.74|98.94|101.68|98.88|0
1650420860000|2022-04-20 02:14:20|101.68|98.88|101.68|98.88|101.68|98.88|101.57|98.77|0
1650420870000|2022-04-20 02:14:30|101.79|98.99|101.9|99.1|101.9|99.1|101.74|98.94|0
1650420880000|2022-04-20 02:14:40|102.01|99.21|102.01|99.21|102.12|99.32|102.01|99.21|0
1650420890000|2022-04-20 02:14:50|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650420900000|2022-04-20 02:15:00|101.79|98.99|101.79|98.99|101.9|99.1|101.79|98.99|0
1650420920000|2022-04-20 02:15:20|101.9|99.1|101.85|99.05|101.9|99.1|101.85|99.05|0
1650420930000|2022-04-20 02:15:30|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650420940000|2022-04-20 02:15:40|101.95|99.15|102.12|99.32|102.12|99.32|101.95|99.15|0
1650420950000|2022-04-20 02:15:50|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650420960000|2022-04-20 02:16:00|101.95|99.15|102.01|99.21|102.01|99.21|101.9|99.1|0
1650420970000|2022-04-20 02:16:10|101.95|99.15|101.79|98.99|101.95|99.15|101.79|98.99|0
1650420980000|2022-04-20 02:16:20|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650421000000|2022-04-20 02:16:40|102.01|99.21|102.01|99.21|102.01|99.21|101.9|99.1|0
1650421020000|2022-04-20 02:17:00|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650421030000|2022-04-20 02:17:10|102.01|99.21|102.01|99.21|102.01|99.21|101.9|99.1|0
1650421040000|2022-04-20 02:17:20|102.06|99.26|102.12|99.32|102.12|99.32|102.06|99.26|0
1650421070000|2022-04-20 02:17:50|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650421080000|2022-04-20 02:18:00|102.06|99.26|102.23|99.43|102.23|99.43|102.01|99.21|0
1650421090000|2022-04-20 02:18:10|102.01|99.21|102.01|99.21|102.01|99.21|101.9|99.1|0
1650421100000|2022-04-20 02:18:20|102.12|99.32|102.01|99.21|102.12|99.32|102.01|99.21|0
1650421110000|2022-04-20 02:18:30|102.06|99.26|102.01|99.21|102.06|99.26|102.01|99.21|0
1650421120000|2022-04-20 02:18:40|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650421130000|2022-04-20 02:18:50|101.95|99.15|101.95|99.15|101.95|99.15|101.9|99.1|0
1650421140000|2022-04-20 02:19:00|101.9|99.1|102.01|99.21|102.01|99.21|101.9|99.1|0
1650421150000|2022-04-20 02:19:10|102.12|99.32|101.9|99.1|102.12|99.32|101.9|99.1|0
1650421160000|2022-04-20 02:19:20|101.79|98.99|101.9|99.1|101.9|99.1|101.79|98.99|0
1650421170000|2022-04-20 02:19:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650421180000|2022-04-20 02:19:40|101.68|98.88|101.79|98.99|101.79|98.99|101.68|98.88|0
1650421190000|2022-04-20 02:19:50|101.35|98.55|101.62|98.82|101.62|98.82|101.35|98.55|0
1650421200000|2022-04-20 02:20:00|101.68|98.88|101.46|98.66|101.68|98.88|101.46|98.66|0
1650421210000|2022-04-20 02:20:10|101.57|98.77|101.46|98.66|101.57|98.77|101.35|98.55|0
1650421220000|2022-04-20 02:20:20|101.57|98.77|101.57|98.77|101.57|98.77|101.57|98.77|0
1650421230000|2022-04-20 02:20:30|101.46|98.66|101.57|98.77|101.57|98.77|101.46|98.66|0
1650421240000|2022-04-20 02:20:40|101.46|98.66|101.35|98.55|101.46|98.66|101.24|98.44|0
1650421250000|2022-04-20 02:20:50|101.24|98.44|101.02|98.22|101.24|98.44|101.02|98.22|0
1650421260000|2022-04-20 02:21:00|100.96|98.16|101.29|98.49|101.29|98.49|100.91|98.11|0
1650421270000|2022-04-20 02:21:10|101.24|98.44|101.18|98.38|101.35|98.55|101.18|98.38|0
1650421280000|2022-04-20 02:21:20|101.02|98.22|101.13|98.33|101.13|98.33|101.02|98.22|0
1650421290000|2022-04-20 02:21:30|101.02|98.22|101.13|98.33|101.13|98.33|100.91|98.11|0
1650421300000|2022-04-20 02:21:40|101.02|98.22|101.24|98.44|101.24|98.44|101.02|98.22|0
1650421310000|2022-04-20 02:21:50|101.35|98.55|101.24|98.44|101.35|98.55|101.24|98.44|0
1650421320000|2022-04-20 02:22:00|101.35|98.55|101.24|98.44|101.35|98.55|101.24|98.44|0
1650421330000|2022-04-20 02:22:10|101.13|98.33|101.02|98.22|101.13|98.33|101.02|98.22|0
1650421340000|2022-04-20 02:22:20|100.91|98.11|101.07|98.27|101.07|98.27|100.91|98.11|0
1650421350000|2022-04-20 02:22:30|101.02|98.22|101.02|98.22|101.13|98.33|101.02|98.22|0
1650421360000|2022-04-20 02:22:40|100.91|98.11|101.02|98.22|101.02|98.22|100.91|98.11|0
1650421370000|2022-04-20 02:22:50|101.13|98.33|101.18|98.38|101.24|98.44|101.13|98.33|0
1650421380000|2022-04-20 02:23:00|101.13|98.33|101.24|98.44|101.24|98.44|101.13|98.33|0
1650421390000|2022-04-20 02:23:10|101.35|98.55|101.29|98.49|101.35|98.55|101.24|98.44|0
1650421400000|2022-04-20 02:23:20|101.24|98.44|101.35|98.55|101.4|98.6|101.24|98.44|0
1650421410000|2022-04-20 02:23:30|101.46|98.66|101.46|98.66|101.46|98.66|101.4|98.6|0
1650421430000|2022-04-20 02:23:50|101.4|98.6|101.46|98.66|101.46|98.66|101.4|98.6|0
1650421440000|2022-04-20 02:24:00|101.4|98.6|101.24|98.44|101.46|98.66|101.24|98.44|0
1650421450000|2022-04-20 02:24:10|101.35|98.55|101.57|98.77|101.57|98.77|101.35|98.55|0
1650421460000|2022-04-20 02:24:20|101.4|98.6|101.4|98.6|101.4|98.6|101.35|98.55|0
1650421470000|2022-04-20 02:24:30|101.46|98.66|101.46|98.66|101.46|98.66|101.35|98.55|0
1650421480000|2022-04-20 02:24:40|101.4|98.6|101.46|98.66|101.46|98.66|101.4|98.6|0
1650421490000|2022-04-20 02:24:50|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1650421500000|2022-04-20 02:25:00|101.24|98.44|101.13|98.33|101.24|98.44|101.13|98.33|0
1650421510000|2022-04-20 02:25:10|101.18|98.38|101.18|98.38|101.18|98.38|101.18|98.38|0
1650421520000|2022-04-20 02:25:20|101.24|98.44|101.24|98.44|101.35|98.55|101.24|98.44|0
1650421530000|2022-04-20 02:25:30|101.35|98.55|101.35|98.55|101.35|98.55|101.35|98.55|0
1650421540000|2022-04-20 02:25:40|101.29|98.49|101.46|98.66|101.46|98.66|101.29|98.49|0
1650421550000|2022-04-20 02:25:50|101.56|98.76|101.51|98.71|101.56|98.76|101.4|98.6|0
1650421560000|2022-04-20 02:26:00|101.46|98.66|101.67|98.87|101.67|98.87|101.46|98.66|0
1650421570000|2022-04-20 02:26:10|101.62|98.82|101.78|98.98|101.78|98.98|101.56|98.76|0
1650421580000|2022-04-20 02:26:20|101.73|98.93|101.78|98.98|101.78|98.98|101.73|98.93|0
1650421600000|2022-04-20 02:26:40|101.73|98.93|101.56|98.76|101.73|98.93|101.56|98.76|0
1650421610000|2022-04-20 02:26:50|101.62|98.82|101.45|98.65|101.62|98.82|101.45|98.65|0
1650421620000|2022-04-20 02:27:00|101.56|98.76|101.45|98.65|101.56|98.76|101.45|98.65|0
1650421630000|2022-04-20 02:27:10|101.56|98.76|101.56|98.76|101.62|98.82|101.56|98.76|0
1650421640000|2022-04-20 02:27:20|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650421650000|2022-04-20 02:27:30|101.56|98.76|101.67|98.87|101.67|98.87|101.56|98.76|0
1650421670000|2022-04-20 02:27:50|101.73|98.93|101.73|98.93|101.73|98.93|101.67|98.87|0
1650421680000|2022-04-20 02:28:00|101.67|98.87|101.89|99.09|101.89|99.09|101.67|98.87|0
1650421690000|2022-04-20 02:28:10|102|99.2|102|99.2|102|99.2|102|99.2|0
1650421700000|2022-04-20 02:28:20|101.89|99.09|101.89|99.09|101.89|99.09|101.78|98.98|0
1650421710000|2022-04-20 02:28:30|101.95|99.15|102.33|99.53|102.33|99.53|101.95|99.15|0
1650421720000|2022-04-20 02:28:40|102.44|99.64|102.22|99.42|102.44|99.64|102.22|99.42|0
1650421730000|2022-04-20 02:28:50|102.44|99.64|102.33|99.53|102.44|99.64|102.33|99.53|0
1650421750000|2022-04-20 02:29:10|102.66|99.86|102.44|99.64|102.66|99.86|102.44|99.64|0
1650421760000|2022-04-20 02:29:20|102.33|99.53|102.44|99.64|102.44|99.64|102.33|99.53|0
1650421770000|2022-04-20 02:29:30|102.39|99.59|102.33|99.53|102.44|99.64|102.33|99.53|0
1650421790000|2022-04-20 02:29:50|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650421800000|2022-04-20 02:30:00|102.33|99.53|102.11|99.31|102.44|99.64|102.11|99.31|0
1650421810000|2022-04-20 02:30:10|101.89|99.09|102|99.2|102|99.2|101.89|99.09|0
1650421820000|2022-04-20 02:30:20|102.11|99.31|101.89|99.09|102.11|99.31|101.89|99.09|0
1650421830000|2022-04-20 02:30:30|102|99.2|101.89|99.09|102|99.2|101.78|98.98|0
1650421840000|2022-04-20 02:30:40|102|99.2|101.89|99.09|102|99.2|101.89|99.09|0
1650421850000|2022-04-20 02:30:50|101.94|99.14|101.83|99.03|101.94|99.14|101.78|98.98|0
1650421860000|2022-04-20 02:31:00|101.78|98.98|101.72|98.92|101.89|99.09|101.72|98.92|0
1650421870000|2022-04-20 02:31:10|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1650421880000|2022-04-20 02:31:20|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650421890000|2022-04-20 02:31:30|101.72|98.92|102|99.2|102|99.2|101.72|98.92|0
1650421900000|2022-04-20 02:31:40|101.89|99.09|101.94|99.14|101.94|99.14|101.89|99.09|0
1650421910000|2022-04-20 02:31:50|102|99.2|101.89|99.09|102|99.2|101.89|99.09|0
1650421920000|2022-04-20 02:32:00|101.78|98.98|101.61|98.81|101.78|98.98|101.61|98.81|0
1650421930000|2022-04-20 02:32:10|101.56|98.76|101.67|98.87|101.67|98.87|101.56|98.76|0
1650421940000|2022-04-20 02:32:20|101.56|98.76|101.45|98.65|101.56|98.76|101.45|98.65|0
1650421950000|2022-04-20 02:32:30|101.34|98.54|101.56|98.76|101.56|98.76|101.34|98.54|0
1650421960000|2022-04-20 02:32:40|101.45|98.65|101.56|98.76|101.56|98.76|101.45|98.65|0
1650421970000|2022-04-20 02:32:50|101.5|98.7|101.45|98.65|101.5|98.7|101.45|98.65|0
1650421980000|2022-04-20 02:33:00|101.5|98.7|101.5|98.7|101.67|98.87|101.5|98.7|0
1650421990000|2022-04-20 02:33:10|101.45|98.65|101.45|98.65|101.56|98.76|101.45|98.65|0
1650422000000|2022-04-20 02:33:20|101.34|98.54|101.45|98.65|101.45|98.65|101.34|98.54|0
1650422010000|2022-04-20 02:33:30|101.56|98.76|101.56|98.76|101.61|98.81|101.56|98.76|0
1650422020000|2022-04-20 02:33:40|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650422030000|2022-04-20 02:33:50|101.78|98.98|101.72|98.92|101.78|98.98|101.72|98.92|0
1650422040000|2022-04-20 02:34:00|101.67|98.87|101.83|99.03|101.83|99.03|101.67|98.87|0
1650422050000|2022-04-20 02:34:10|101.78|98.98|101.83|99.03|101.89|99.09|101.78|98.98|0
1650422060000|2022-04-20 02:34:20|101.89|99.09|101.78|98.98|101.89|99.09|101.78|98.98|0
1650422070000|2022-04-20 02:34:30|101.67|98.87|101.83|99.03|101.83|99.03|101.67|98.87|0
1650422080000|2022-04-20 02:34:40|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1650422090000|2022-04-20 02:34:50|101.94|99.14|101.89|99.09|101.94|99.14|101.89|99.09|0
1650422100000|2022-04-20 02:35:00|101.78|98.98|101.72|98.92|101.78|98.98|101.72|98.92|0
1650422110000|2022-04-20 02:35:10|101.67|98.87|101.56|98.76|101.67|98.87|101.56|98.76|0
1650422120000|2022-04-20 02:35:20|101.67|98.87|101.61|98.81|101.67|98.87|101.61|98.81|0
1650422130000|2022-04-20 02:35:30|101.67|98.87|101.67|98.87|101.67|98.87|101.61|98.81|0
1650422140000|2022-04-20 02:35:40|101.61|98.81|101.61|98.81|101.61|98.81|101.61|98.81|0
1650422150000|2022-04-20 02:35:50|101.67|98.87|101.89|99.09|101.89|99.09|101.67|98.87|0
1650422160000|2022-04-20 02:36:00|101.83|99.03|101.72|98.92|101.83|99.03|101.67|98.87|0
1650422170000|2022-04-20 02:36:10|101.78|98.98|101.67|98.87|101.78|98.98|101.67|98.87|0
1650422180000|2022-04-20 02:36:20|101.61|98.81|101.61|98.81|101.67|98.87|101.61|98.81|0
1650422190000|2022-04-20 02:36:30|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650422200000|2022-04-20 02:36:40|101.45|98.65|101.5|98.7|101.5|98.7|101.39|98.59|0
1650422210000|2022-04-20 02:36:50|101.56|98.76|101.5|98.7|101.56|98.76|101.5|98.7|0
1650422220000|2022-04-20 02:37:00|101.56|98.76|101.67|98.87|101.67|98.87|101.56|98.76|0
1650422230000|2022-04-20 02:37:10|101.78|98.98|101.67|98.87|101.78|98.98|101.67|98.87|0
1650422240000|2022-04-20 02:37:20|101.72|98.92|101.67|98.87|101.78|98.98|101.67|98.87|0
1650422250000|2022-04-20 02:37:30|101.78|98.98|101.78|98.98|101.89|99.09|101.78|98.98|0
1650422260000|2022-04-20 02:37:40|101.83|99.03|101.89|99.09|101.89|99.09|101.83|99.03|0
1650422280000|2022-04-20 02:38:00|101.78|98.98|101.67|98.87|101.78|98.98|101.67|98.87|0
1650422290000|2022-04-20 02:38:10|101.72|98.92|101.67|98.87|101.72|98.92|101.67|98.87|0
1650422300000|2022-04-20 02:38:20|101.56|98.76|101.56|98.76|101.56|98.76|101.45|98.65|0
1650422310000|2022-04-20 02:38:30|101.61|98.81|101.77|98.97|101.78|98.98|101.61|98.81|0
1650422320000|2022-04-20 02:38:40|101.67|98.87|101.67|98.87|101.67|98.87|101.67|98.87|0
1650422330000|2022-04-20 02:38:50|101.66|98.86|101.77|98.97|101.77|98.97|101.66|98.86|0
1650422340000|2022-04-20 02:39:00|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1650422350000|2022-04-20 02:39:10|101.77|98.97|101.72|98.92|101.77|98.97|101.72|98.92|0
1650422360000|2022-04-20 02:39:20|101.77|98.97|101.77|98.97|101.88|99.08|101.77|98.97|0
1650422370000|2022-04-20 02:39:30|101.72|98.92|101.72|98.92|101.72|98.92|101.72|98.92|0
1650422380000|2022-04-20 02:39:40|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1650422400000|2022-04-20 02:40:00|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650422420000|2022-04-20 02:40:20|101.77|98.97|101.72|98.92|101.77|98.97|101.66|98.86|0
1650422430000|2022-04-20 02:40:30|101.77|98.97|101.66|98.86|101.77|98.97|101.66|98.86|0
1650422440000|2022-04-20 02:40:40|101.55|98.75|101.66|98.86|101.66|98.86|101.55|98.75|0
1650422450000|2022-04-20 02:40:50|101.55|98.75|101.77|98.97|101.77|98.97|101.55|98.75|0
1650422460000|2022-04-20 02:41:00|101.61|98.81|101.55|98.75|101.61|98.81|101.44|98.64|0
1650422470000|2022-04-20 02:41:10|101.5|98.7|101.55|98.75|101.55|98.75|101.5|98.7|0
1650422480000|2022-04-20 02:41:20|101.66|98.86|101.66|98.86|101.77|98.97|101.66|98.86|0
1650422490000|2022-04-20 02:41:30|101.55|98.75|101.66|98.86|101.66|98.86|101.55|98.75|0
1650422500000|2022-04-20 02:41:40|101.55|98.75|101.55|98.75|101.61|98.81|101.55|98.75|0
1650422530000|2022-04-20 02:42:10|101.66|98.86|101.55|98.75|101.72|98.92|101.55|98.75|0
1650422540000|2022-04-20 02:42:20|101.72|98.92|101.71|98.91|101.72|98.92|101.71|98.91|0
1650422550000|2022-04-20 02:42:30|101.77|98.97|101.66|98.86|101.77|98.97|101.55|98.75|0
1650422560000|2022-04-20 02:42:40|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1650422570000|2022-04-20 02:42:50|101.55|98.75|101.55|98.75|101.6|98.8|101.55|98.75|0
1650422600000|2022-04-20 02:43:20|101.66|98.86|101.33|98.53|101.66|98.86|101.33|98.53|0
1650422610000|2022-04-20 02:43:30|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650422660000|2022-04-20 02:44:20|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650422680000|2022-04-20 02:44:40|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650422700000|2022-04-20 02:45:00|101.33|98.53|101.44|98.64|101.44|98.64|101.33|98.53|0
1650422720000|2022-04-20 02:45:20|101.33|98.53|101.22|98.42|101.33|98.53|101.22|98.42|0
1650422730000|2022-04-20 02:45:30|101.16|98.36|101.11|98.31|101.16|98.36|101.11|98.31|0
1650422740000|2022-04-20 02:45:40|101.22|98.42|101.11|98.31|101.22|98.42|101.11|98.31|0
1650422750000|2022-04-20 02:45:50|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1650422760000|2022-04-20 02:46:00|101.55|98.75|101.44|98.64|101.55|98.75|101.44|98.64|0
1650422780000|2022-04-20 02:46:20|101.55|98.75|101.44|98.64|101.55|98.75|101.44|98.64|0
1650422790000|2022-04-20 02:46:30|101.38|98.58|101.27|98.47|101.38|98.58|101.27|98.47|0
1650422800000|2022-04-20 02:46:40|101.33|98.53|101.22|98.42|101.33|98.53|101.22|98.42|0
1650422810000|2022-04-20 02:46:50|101.27|98.47|101.33|98.53|101.33|98.53|101.27|98.47|0
1650422820000|2022-04-20 02:47:00|101.38|98.58|101.55|98.75|101.55|98.75|101.38|98.58|0
1650422830000|2022-04-20 02:47:10|101.38|98.58|101.38|98.58|101.38|98.58|101.38|98.58|0
1650422840000|2022-04-20 02:47:20|101.33|98.53|101.44|98.64|101.55|98.75|101.33|98.53|0
1650422850000|2022-04-20 02:47:30|101.55|98.75|101.66|98.86|101.66|98.86|101.55|98.75|0
1650422860000|2022-04-20 02:47:40|101.77|98.97|101.77|98.97|101.77|98.97|101.71|98.91|0
1650422870000|2022-04-20 02:47:50|101.55|98.75|101.6|98.8|101.66|98.86|101.55|98.75|0
1650422880000|2022-04-20 02:48:00|101.55|98.75|101.55|98.75|101.6|98.8|101.55|98.75|0
1650422890000|2022-04-20 02:48:10|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650422910000|2022-04-20 02:48:30|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1650422920000|2022-04-20 02:48:40|101.71|98.91|101.77|98.97|101.77|98.97|101.71|98.91|0
1650422930000|2022-04-20 02:48:50|101.82|99.02|101.99|99.19|101.99|99.19|101.82|99.02|0
1650422940000|2022-04-20 02:49:00|102.1|99.3|101.66|98.86|102.1|99.3|101.66|98.86|0
1650422960000|2022-04-20 02:49:20|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1650422990000|2022-04-20 02:49:50|101.66|98.86|101.71|98.91|101.71|98.91|101.66|98.86|0
1650423000000|2022-04-20 02:50:00|101.77|98.97|101.66|98.86|101.77|98.97|101.66|98.86|0
1650423010000|2022-04-20 02:50:10|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650423020000|2022-04-20 02:50:20|101.6|98.8|101.6|98.8|101.6|98.8|101.55|98.75|0
1650423030000|2022-04-20 02:50:30|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650423040000|2022-04-20 02:50:40|101.66|98.86|101.66|98.86|101.66|98.86|101.66|98.86|0
1650423050000|2022-04-20 02:50:50|101.55|98.75|101.49|98.69|101.55|98.75|101.49|98.69|0
1650423060000|2022-04-20 02:51:00|101.44|98.64|101.44|98.64|101.49|98.69|101.44|98.64|0
1650423070000|2022-04-20 02:51:10|101.33|98.53|101.33|98.53|101.33|98.53|101.33|98.53|0
1650423080000|2022-04-20 02:51:20|101.38|98.58|101.33|98.53|101.38|98.58|101.33|98.53|0
1650423090000|2022-04-20 02:51:30|101.38|98.58|101.55|98.75|101.55|98.75|101.38|98.58|0
1650423100000|2022-04-20 02:51:40|101.49|98.69|101.49|98.69|101.49|98.69|101.44|98.64|0
1650423110000|2022-04-20 02:51:50|101.44|98.64|101.44|98.64|101.44|98.64|101.44|98.64|0
1650423120000|2022-04-20 02:52:00|101.55|98.75|101.55|98.75|101.55|98.75|101.55|98.75|0
1650423130000|2022-04-20 02:52:10|101.65|98.85|101.55|98.75|101.65|98.85|101.55|98.75|0
1650423150000|2022-04-20 02:52:30|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1650423160000|2022-04-20 02:52:40|101.6|98.8|101.54|98.74|101.65|98.85|101.54|98.74|0
1650423170000|2022-04-20 02:52:50|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650423180000|2022-04-20 02:53:00|101.71|98.91|101.71|98.91|101.76|98.96|101.71|98.91|0
1650423190000|2022-04-20 02:53:10|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650423200000|2022-04-20 02:53:20|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1650423210000|2022-04-20 02:53:30|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650423220000|2022-04-20 02:53:40|101.6|98.8|101.65|98.85|101.65|98.85|101.6|98.8|0
1650423240000|2022-04-20 02:54:00|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1650423250000|2022-04-20 02:54:10|101.65|98.85|101.76|98.96|101.76|98.96|101.65|98.85|0
1650423260000|2022-04-20 02:54:20|101.65|98.85|101.71|98.91|101.71|98.91|101.65|98.85|0
1650423270000|2022-04-20 02:54:30|101.65|98.85|101.54|98.74|101.65|98.85|101.54|98.74|0
1650423280000|2022-04-20 02:54:40|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650423290000|2022-04-20 02:54:50|101.54|98.74|101.65|98.85|101.65|98.85|101.54|98.74|0
1650423300000|2022-04-20 02:55:00|101.76|98.96|101.76|98.96|101.87|99.07|101.76|98.96|0
1650423310000|2022-04-20 02:55:10|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1650423350000|2022-04-20 02:55:50|102.09|99.29|102.09|99.29|102.09|99.29|102.09|99.29|0
1650423360000|2022-04-20 02:56:00|102.03|99.23|102.09|99.29|102.09|99.29|102.03|99.23|0
1650423370000|2022-04-20 02:56:10|102.14|99.34|102.09|99.29|102.14|99.34|102.09|99.29|0
1650423380000|2022-04-20 02:56:20|102.03|99.23|102.09|99.29|102.09|99.29|102.03|99.23|0
1650423390000|2022-04-20 02:56:30|102.03|99.23|102.09|99.29|102.09|99.29|102.03|99.23|0
1650423400000|2022-04-20 02:56:40|102.14|99.34|102.2|99.4|102.2|99.4|102.14|99.34|0
1650423410000|2022-04-20 02:56:50|102.09|99.29|102.2|99.4|102.2|99.4|102.09|99.29|0
1650423420000|2022-04-20 02:57:00|102.31|99.51|102.31|99.51|102.42|99.62|102.31|99.51|0
1650423430000|2022-04-20 02:57:10|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650423440000|2022-04-20 02:57:20|102.53|99.73|102.42|99.62|102.53|99.73|102.42|99.62|0
1650423450000|2022-04-20 02:57:30|102.53|99.73|102.42|99.62|102.53|99.73|102.31|99.51|0
1650423460000|2022-04-20 02:57:40|102.2|99.4|102.31|99.51|102.31|99.51|102.2|99.4|0
1650423470000|2022-04-20 02:57:50|102.36|99.56|102.42|99.62|102.42|99.62|102.36|99.56|0
1650423480000|2022-04-20 02:58:00|102.53|99.73|102.53|99.73|102.53|99.73|102.53|99.73|0
1650423490000|2022-04-20 02:58:10|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650423510000|2022-04-20 02:58:30|102.31|99.51|102.31|99.51|102.31|99.51|102.31|99.51|0
1650423520000|2022-04-20 02:58:40|102.2|99.4|102.31|99.51|102.31|99.51|102.2|99.4|0
1650423530000|2022-04-20 02:58:50|102.25|99.45|102.2|99.4|102.25|99.45|102.2|99.4|0
1650423540000|2022-04-20 02:59:00|102.31|99.51|102.31|99.51|102.31|99.51|102.31|99.51|0
1650423550000|2022-04-20 02:59:10|102.2|99.4|102.31|99.51|102.31|99.51|102.14|99.34|0
1650423560000|2022-04-20 02:59:20|102.36|99.56|102.31|99.51|102.36|99.56|102.31|99.51|0
1650423570000|2022-04-20 02:59:30|102.42|99.62|102.42|99.62|102.42|99.62|102.42|99.62|0
1650423580000|2022-04-20 02:59:40|102.53|99.73|102.64|99.84|102.64|99.84|102.53|99.73|0
1650423590000|2022-04-20 02:59:50|102.58|99.78|102.53|99.73|102.58|99.78|102.53|99.73|0
1650423600000|2022-04-20 03:00:00|102.64|99.84|102.75|99.95|102.75|99.95|102.64|99.84|0
1650423610000|2022-04-20 03:00:10|102.64|99.84|102.75|99.95|102.75|99.95|102.64|99.84|0
1650423620000|2022-04-20 03:00:20|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650423630000|2022-04-20 03:00:30|103.02|100.22|103.19|100.39|103.19|100.39|103.02|100.22|0
1650423640000|2022-04-20 03:00:40|103.25|100.45|103.3|100.5|103.3|100.5|103.19|100.39|0
1650423650000|2022-04-20 03:00:50|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650423660000|2022-04-20 03:01:00|103.53|100.73|103.19|100.39|103.53|100.73|103.19|100.39|0
1650423670000|2022-04-20 03:01:10|103.08|100.28|103.08|100.28|103.19|100.39|103.08|100.28|0
1650423680000|2022-04-20 03:01:20|103.14|100.34|103.19|100.39|103.19|100.39|103.08|100.28|0
1650423690000|2022-04-20 03:01:30|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650423700000|2022-04-20 03:01:40|103.25|100.45|103.3|100.5|103.3|100.5|103.19|100.39|0
1650423710000|2022-04-20 03:01:50|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650423720000|2022-04-20 03:02:00|103.3|100.5|103.3|100.5|103.36|100.56|103.3|100.5|0
1650423730000|2022-04-20 03:02:10|103.41|100.61|103.3|100.5|103.41|100.61|103.3|100.5|0
1650423740000|2022-04-20 03:02:20|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650423750000|2022-04-20 03:02:30|103.52|100.72|103.41|100.61|103.52|100.72|103.41|100.61|0
1650423760000|2022-04-20 03:02:40|103.3|100.5|103.3|100.5|103.3|100.5|103.3|100.5|0
1650423780000|2022-04-20 03:03:00|103.19|100.39|103.13|100.33|103.19|100.39|103.13|100.33|0
1650423790000|2022-04-20 03:03:10|103.08|100.28|102.97|100.17|103.08|100.28|102.97|100.17|0
1650423810000|2022-04-20 03:03:30|103.02|100.22|102.86|100.06|103.02|100.22|102.86|100.06|0
1650423830000|2022-04-20 03:03:50|102.97|100.17|102.86|100.06|102.97|100.17|102.86|100.06|0
1650423840000|2022-04-20 03:04:00|102.91|100.11|102.75|99.95|102.91|100.11|102.75|99.95|0
1650423850000|2022-04-20 03:04:10|102.64|99.84|102.75|99.95|102.75|99.95|102.64|99.84|0
1650423890000|2022-04-20 03:04:50|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1650423900000|2022-04-20 03:05:00|102.91|100.11|102.86|100.06|102.91|100.11|102.86|100.06|0
1650423920000|2022-04-20 03:05:20|102.97|100.17|102.97|100.17|102.97|100.17|102.91|100.11|0
1650423930000|2022-04-20 03:05:30|102.91|100.11|103.08|100.28|103.08|100.28|102.91|100.11|0
1650423940000|2022-04-20 03:05:40|103.13|100.33|103.08|100.28|103.13|100.33|103.08|100.28|0
1650423950000|2022-04-20 03:05:50|102.97|100.17|103.08|100.28|103.08|100.28|102.97|100.17|0
1650423960000|2022-04-20 03:06:00|103.13|100.33|102.86|100.06|103.13|100.33|102.86|100.06|0
1650423970000|2022-04-20 03:06:10|102.97|100.17|102.86|100.06|102.97|100.17|102.86|100.06|0
1650423980000|2022-04-20 03:06:20|102.91|100.11|102.86|100.06|102.91|100.11|102.86|100.06|0
1650423990000|2022-04-20 03:06:30|102.8|100|102.97|100.17|102.97|100.17|102.8|100|0
1650424000000|2022-04-20 03:06:40|103.02|100.22|102.97|100.17|103.02|100.22|102.97|100.17|0
1650424010000|2022-04-20 03:06:50|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1650424020000|2022-04-20 03:07:00|102.97|100.17|103.19|100.39|103.19|100.39|102.97|100.17|0
1650424030000|2022-04-20 03:07:10|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650424080000|2022-04-20 03:08:00|103.19|100.39|102.97|100.17|103.19|100.39|102.97|100.17|0
1650424090000|2022-04-20 03:08:10|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1650424100000|2022-04-20 03:08:20|102.74|99.94|102.8|100|102.8|100|102.74|99.94|0
1650424110000|2022-04-20 03:08:30|102.86|100.06|102.86|100.06|102.86|100.06|102.86|100.06|0
1650424120000|2022-04-20 03:08:40|102.97|100.17|102.91|100.11|102.97|100.17|102.85|100.05|0
1650424130000|2022-04-20 03:08:50|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1650424140000|2022-04-20 03:09:00|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1650424150000|2022-04-20 03:09:10|102.91|100.11|102.85|100.05|102.97|100.17|102.85|100.05|0
1650424160000|2022-04-20 03:09:20|102.97|100.17|102.97|100.17|102.97|100.17|102.97|100.17|0
1650424170000|2022-04-20 03:09:30|102.91|100.11|102.96|100.16|102.97|100.17|102.91|100.11|0
1650424180000|2022-04-20 03:09:40|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650424190000|2022-04-20 03:09:50|103.02|100.22|102.96|100.16|103.02|100.22|102.85|100.05|0
1650424200000|2022-04-20 03:10:00|103.08|100.28|103.08|100.28|103.08|100.28|103.08|100.28|0
1650424210000|2022-04-20 03:10:10|103.19|100.39|103.19|100.39|103.19|100.39|103.19|100.39|0
1650424260000|2022-04-20 03:11:00|103.13|100.33|102.91|100.11|103.13|100.33|102.91|100.11|0
1650424270000|2022-04-20 03:11:10|102.85|100.05|102.85|100.05|102.85|100.05|102.85|100.05|0
1650424280000|2022-04-20 03:11:20|102.91|100.11|102.8|100|102.91|100.11|102.74|99.94|0
1650424290000|2022-04-20 03:11:30|102.85|100.05|102.91|100.11|102.91|100.11|102.85|100.05|0
1650424300000|2022-04-20 03:11:40|102.85|100.05|102.8|100|102.85|100.05|102.8|100|0
1650424310000|2022-04-20 03:11:50|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1650424320000|2022-04-20 03:12:00|102.63|99.83|102.63|99.83|102.63|99.83|102.52|99.72|0
1650424330000|2022-04-20 03:12:10|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650424340000|2022-04-20 03:12:20|102.57|99.77|102.52|99.72|102.57|99.77|102.52|99.72|0
1650424350000|2022-04-20 03:12:30|102.63|99.83|102.52|99.72|102.63|99.83|102.52|99.72|0
1650424370000|2022-04-20 03:12:50|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1650424380000|2022-04-20 03:13:00|102.52|99.72|102.41|99.61|102.57|99.77|102.41|99.61|0
1650424390000|2022-04-20 03:13:10|102.35|99.55|101.97|99.17|102.35|99.55|101.97|99.17|0
1650424400000|2022-04-20 03:13:20|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650424410000|2022-04-20 03:13:30|101.97|99.17|101.75|98.95|101.97|99.17|101.75|98.95|0
1650424430000|2022-04-20 03:13:50|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650424440000|2022-04-20 03:14:00|101.75|98.95|101.75|98.95|101.8|99|101.75|98.95|0
1650424450000|2022-04-20 03:14:10|101.8|99|101.86|99.06|101.86|99.06|101.8|99|0
1650424460000|2022-04-20 03:14:20|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1650424470000|2022-04-20 03:14:30|101.86|99.06|102.08|99.28|102.08|99.28|101.86|99.06|0
1650424480000|2022-04-20 03:14:40|102.3|99.5|102.41|99.61|102.41|99.61|102.3|99.5|0
1650424490000|2022-04-20 03:14:50|102.3|99.5|102.41|99.61|102.41|99.61|102.3|99.5|0
1650424500000|2022-04-20 03:15:00|102.46|99.66|102.52|99.72|102.63|99.83|102.46|99.66|0
1650424510000|2022-04-20 03:15:10|102.41|99.61|102.41|99.61|102.41|99.61|102.35|99.55|0
1650424520000|2022-04-20 03:15:20|102.3|99.5|102.3|99.5|102.3|99.5|102.3|99.5|0
1650424530000|2022-04-20 03:15:30|102.19|99.39|102.3|99.5|102.3|99.5|102.19|99.39|0
1650424540000|2022-04-20 03:15:40|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1650424550000|2022-04-20 03:15:50|102.08|99.28|102.08|99.28|102.08|99.28|102.08|99.28|0
1650424560000|2022-04-20 03:16:00|102.19|99.39|102.19|99.39|102.19|99.39|102.19|99.39|0
1650424570000|2022-04-20 03:16:10|102.08|99.28|101.97|99.17|102.08|99.28|101.97|99.17|0
1650424580000|2022-04-20 03:16:20|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650424590000|2022-04-20 03:16:30|101.97|99.17|101.86|99.06|101.97|99.17|101.75|98.95|0
1650424600000|2022-04-20 03:16:40|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650424610000|2022-04-20 03:16:50|101.8|99|101.31|98.51|101.8|99|101.31|98.51|0
1650424620000|2022-04-20 03:17:00|101.42|98.62|101.64|98.84|101.64|98.84|101.42|98.62|0
1650424630000|2022-04-20 03:17:10|102.08|99.28|102.08|99.28|102.19|99.39|102.08|99.28|0
1650424640000|2022-04-20 03:17:20|102.19|99.39|102.3|99.5|102.3|99.5|102.19|99.39|0
1650424650000|2022-04-20 03:17:30|102.19|99.39|102.08|99.28|102.19|99.39|102.08|99.28|0
1650424660000|2022-04-20 03:17:40|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1650424670000|2022-04-20 03:17:50|102.02|99.22|102.19|99.39|102.19|99.39|102.02|99.22|0
1650424680000|2022-04-20 03:18:00|102.08|99.28|102.08|99.28|102.19|99.39|102.08|99.28|0
1650424690000|2022-04-20 03:18:10|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650424700000|2022-04-20 03:18:20|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1650424710000|2022-04-20 03:18:30|101.85|99.05|101.8|99|101.85|99.05|101.8|99|0
1650424720000|2022-04-20 03:18:40|101.85|99.05|101.91|99.11|101.96|99.16|101.85|99.05|0
1650424730000|2022-04-20 03:18:50|101.96|99.16|102.02|99.22|102.02|99.22|101.96|99.16|0
1650424740000|2022-04-20 03:19:00|102.07|99.27|101.96|99.16|102.07|99.27|101.96|99.16|0
1650424750000|2022-04-20 03:19:10|101.91|99.11|101.85|99.05|101.91|99.11|101.85|99.05|0
1650424760000|2022-04-20 03:19:20|101.96|99.16|101.96|99.16|101.96|99.16|101.85|99.05|0
1650424770000|2022-04-20 03:19:30|101.91|99.11|101.96|99.16|101.96|99.16|101.85|99.05|0
1650424780000|2022-04-20 03:19:40|102.07|99.27|102.18|99.38|102.18|99.38|102.07|99.27|0
1650424790000|2022-04-20 03:19:50|102.29|99.49|102.18|99.38|102.29|99.49|102.18|99.38|0
1650424800000|2022-04-20 03:20:00|102.29|99.49|102.29|99.49|102.29|99.49|102.29|99.49|0
1650424810000|2022-04-20 03:20:10|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650424820000|2022-04-20 03:20:20|102.29|99.49|102.24|99.44|102.29|99.49|102.24|99.44|0
1650424830000|2022-04-20 03:20:30|102.29|99.49|102.24|99.44|102.29|99.49|102.24|99.44|0
1650424840000|2022-04-20 03:20:40|102.29|99.49|102.18|99.38|102.29|99.49|102.18|99.38|0
1650424850000|2022-04-20 03:20:50|102.29|99.49|102.18|99.38|102.29|99.49|102.07|99.27|0
1650424860000|2022-04-20 03:21:00|102.29|99.49|102.29|99.49|102.29|99.49|102.24|99.44|0
1650424880000|2022-04-20 03:21:20|102.18|99.38|102.07|99.27|102.18|99.38|102.07|99.27|0
1650424890000|2022-04-20 03:21:30|102.13|99.33|102.07|99.27|102.13|99.33|102.07|99.27|0
1650424900000|2022-04-20 03:21:40|102.18|99.38|102.18|99.38|102.18|99.38|102.18|99.38|0
1650424910000|2022-04-20 03:21:50|102.29|99.49|102.07|99.27|102.29|99.49|102.07|99.27|0
1650424920000|2022-04-20 03:22:00|102.13|99.33|102.18|99.38|102.18|99.38|102.13|99.33|0
1650424930000|2022-04-20 03:22:10|102.24|99.44|102.18|99.38|102.29|99.49|102.18|99.38|0
1650424940000|2022-04-20 03:22:20|102.24|99.44|102.24|99.44|102.24|99.44|102.24|99.44|0
1650424950000|2022-04-20 03:22:30|102.4|99.6|102.4|99.6|102.4|99.6|102.4|99.6|0
1650424970000|2022-04-20 03:22:50|102.51|99.71|102.73|99.93|102.73|99.93|102.51|99.71|0
1650424980000|2022-04-20 03:23:00|102.62|99.82|102.84|100.04|102.84|100.04|102.62|99.82|0
1650424990000|2022-04-20 03:23:10|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650425000000|2022-04-20 03:23:20|102.73|99.93|102.79|99.99|102.79|99.99|102.73|99.93|0
1650425010000|2022-04-20 03:23:30|102.73|99.93|102.73|99.93|102.79|99.99|102.73|99.93|0
1650425020000|2022-04-20 03:23:40|102.51|99.71|102.18|99.38|102.51|99.71|102.18|99.38|0
1650425030000|2022-04-20 03:23:50|102.29|99.49|102.51|99.71|102.51|99.71|102.29|99.49|0
1650425040000|2022-04-20 03:24:00|102.56|99.76|102.51|99.71|102.56|99.76|102.51|99.71|0
1650425050000|2022-04-20 03:24:10|102.62|99.82|102.4|99.6|102.62|99.82|102.4|99.6|0
1650425060000|2022-04-20 03:24:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650425070000|2022-04-20 03:24:30|102.4|99.6|102.4|99.6|102.4|99.6|102.4|99.6|0
1650425100000|2022-04-20 03:25:00|102.51|99.71|102.4|99.6|102.51|99.71|102.4|99.6|0
1650425110000|2022-04-20 03:25:10|102.51|99.71|102.51|99.71|102.62|99.82|102.51|99.71|0
1650425120000|2022-04-20 03:25:20|102.62|99.82|102.51|99.71|102.62|99.82|102.4|99.6|0
1650425130000|2022-04-20 03:25:30|102.56|99.76|102.73|99.93|102.73|99.93|102.51|99.71|0
1650425140000|2022-04-20 03:25:40|102.84|100.04|102.62|99.82|102.95|100.15|102.62|99.82|0
1650425150000|2022-04-20 03:25:50|102.73|99.93|102.62|99.82|102.73|99.93|102.62|99.82|0
1650425160000|2022-04-20 03:26:00|102.67|99.87|102.62|99.82|102.73|99.93|102.62|99.82|0
1650425170000|2022-04-20 03:26:10|102.73|99.93|102.56|99.76|102.73|99.93|102.51|99.71|0
1650425180000|2022-04-20 03:26:20|102.51|99.71|102.51|99.71|102.51|99.71|102.45|99.65|0
1650425190000|2022-04-20 03:26:30|102.56|99.76|102.51|99.71|102.56|99.76|102.51|99.71|0
1650425200000|2022-04-20 03:26:40|102.4|99.6|102.51|99.71|102.51|99.71|102.4|99.6|0
1650425220000|2022-04-20 03:27:00|102.56|99.76|102.51|99.71|102.56|99.76|102.4|99.6|0
1650425240000|2022-04-20 03:27:20|102.62|99.82|102.51|99.71|102.62|99.82|102.51|99.71|0
1650425250000|2022-04-20 03:27:30|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650425260000|2022-04-20 03:27:40|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650425270000|2022-04-20 03:27:50|102.95|100.15|102.95|100.15|102.95|100.15|102.95|100.15|0
1650425280000|2022-04-20 03:28:00|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1650425290000|2022-04-20 03:28:10|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650425310000|2022-04-20 03:28:30|102.51|99.71|102.62|99.82|102.62|99.82|102.51|99.71|0
1650425320000|2022-04-20 03:28:40|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650425330000|2022-04-20 03:28:50|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1650425340000|2022-04-20 03:29:00|102.84|100.04|102.84|100.04|102.89|100.09|102.84|100.04|0
1650425350000|2022-04-20 03:29:10|102.95|100.15|102.95|100.15|102.95|100.15|102.95|100.15|0
1650425360000|2022-04-20 03:29:20|103.06|100.26|103.17|100.37|103.17|100.37|103.06|100.26|0
1650425370000|2022-04-20 03:29:30|103.06|100.26|103.06|100.26|103.11|100.31|103|100.2|0
1650425380000|2022-04-20 03:29:40|102.95|100.15|102.95|100.15|102.95|100.15|102.89|100.09|0
1650425390000|2022-04-20 03:29:50|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1650425400000|2022-04-20 03:30:00|102.95|100.15|102.51|99.71|102.95|100.15|102.51|99.71|0
1650425410000|2022-04-20 03:30:10|102.4|99.6|102.45|99.65|102.51|99.71|102.4|99.6|0
1650425420000|2022-04-20 03:30:20|102.4|99.6|102.56|99.76|102.56|99.76|102.4|99.6|0
1650425430000|2022-04-20 03:30:30|102.51|99.71|102.4|99.6|102.51|99.71|102.4|99.6|0
1650425440000|2022-04-20 03:30:40|102.34|99.54|102.4|99.6|102.4|99.6|102.34|99.54|0
1650425450000|2022-04-20 03:30:50|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650425460000|2022-04-20 03:31:00|102.45|99.65|102.51|99.71|102.62|99.82|102.45|99.65|0
1650425470000|2022-04-20 03:31:10|102.62|99.82|102.51|99.71|102.62|99.82|102.51|99.71|0
1650425480000|2022-04-20 03:31:20|102.56|99.76|102.62|99.82|102.62|99.82|102.56|99.76|0
1650425490000|2022-04-20 03:31:30|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650425500000|2022-04-20 03:31:40|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1650425510000|2022-04-20 03:31:50|102.51|99.71|102.4|99.6|102.51|99.71|102.4|99.6|0
1650425520000|2022-04-20 03:32:00|102.51|99.71|102.51|99.71|102.62|99.82|102.51|99.71|0
1650425530000|2022-04-20 03:32:10|102.29|99.49|102.29|99.49|102.4|99.6|102.29|99.49|0
1650425540000|2022-04-20 03:32:20|102.28|99.48|102.23|99.43|102.28|99.48|102.23|99.43|0
1650425550000|2022-04-20 03:32:30|102.17|99.37|102.06|99.26|102.17|99.37|102.06|99.26|0
1650425560000|2022-04-20 03:32:40|102.23|99.43|102.17|99.37|102.23|99.43|102.17|99.37|0
1650425580000|2022-04-20 03:33:00|102.06|99.26|101.95|99.15|102.06|99.26|101.95|99.15|0
1650425590000|2022-04-20 03:33:10|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650425600000|2022-04-20 03:33:20|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1650425620000|2022-04-20 03:33:40|102.06|99.26|101.9|99.1|102.06|99.26|101.73|98.93|0
1650425630000|2022-04-20 03:33:50|101.95|99.15|101.9|99.1|102.01|99.21|101.9|99.1|0
1650425640000|2022-04-20 03:34:00|101.84|99.04|101.73|98.93|101.84|99.04|101.73|98.93|0
1650425660000|2022-04-20 03:34:20|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1650425670000|2022-04-20 03:34:30|101.79|98.99|101.79|98.99|101.84|99.04|101.79|98.99|0
1650425680000|2022-04-20 03:34:40|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1650425690000|2022-04-20 03:34:50|101.95|99.15|101.84|99.04|101.95|99.15|101.84|99.04|0
1650425700000|2022-04-20 03:35:00|101.95|99.15|102.06|99.26|102.06|99.26|101.95|99.15|0
1650425710000|2022-04-20 03:35:10|102.17|99.37|102.28|99.48|102.28|99.48|102.17|99.37|0
1650425720000|2022-04-20 03:35:20|102.39|99.59|102.34|99.54|102.39|99.59|102.34|99.54|0
1650425730000|2022-04-20 03:35:30|102.28|99.48|102.28|99.48|102.34|99.54|102.28|99.48|0
1650425740000|2022-04-20 03:35:40|102.39|99.59|102.28|99.48|102.39|99.59|102.28|99.48|0
1650425760000|2022-04-20 03:36:00|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1650425770000|2022-04-20 03:36:10|102.34|99.54|102.28|99.48|102.34|99.54|102.28|99.48|0
1650425780000|2022-04-20 03:36:20|102.22|99.42|102.17|99.37|102.28|99.48|102.17|99.37|0
1650425800000|2022-04-20 03:36:40|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650425830000|2022-04-20 03:37:10|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650425860000|2022-04-20 03:37:40|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650425870000|2022-04-20 03:37:50|102.28|99.48|102.17|99.37|102.28|99.48|102.17|99.37|0
1650425890000|2022-04-20 03:38:10|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650425920000|2022-04-20 03:38:40|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1650425930000|2022-04-20 03:38:50|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650425940000|2022-04-20 03:39:00|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1650425950000|2022-04-20 03:39:10|102.33|99.53|102.5|99.7|102.5|99.7|102.33|99.53|0
1650425960000|2022-04-20 03:39:20|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1650425970000|2022-04-20 03:39:30|102.28|99.48|102.39|99.59|102.39|99.59|102.28|99.48|0
1650425980000|2022-04-20 03:39:40|102.5|99.7|102.61|99.81|102.61|99.81|102.5|99.7|0
1650426000000|2022-04-20 03:40:00|102.5|99.7|102.28|99.48|102.55|99.75|102.28|99.48|0
1650426010000|2022-04-20 03:40:10|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1650426020000|2022-04-20 03:40:20|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1650426060000|2022-04-20 03:41:00|102.5|99.7|102.61|99.81|102.61|99.81|102.5|99.7|0
1650426080000|2022-04-20 03:41:20|102.5|99.7|102.5|99.7|102.5|99.7|102.5|99.7|0
1650426100000|2022-04-20 03:41:40|102.39|99.59|102.33|99.53|102.39|99.59|102.33|99.53|0
1650426110000|2022-04-20 03:41:50|102.39|99.59|102.39|99.59|102.39|99.59|102.39|99.59|0
1650426130000|2022-04-20 03:42:10|102.28|99.48|102.17|99.37|102.28|99.48|102.17|99.37|0
1650426150000|2022-04-20 03:42:30|102.28|99.48|102.33|99.53|102.33|99.53|102.28|99.48|0
1650426160000|2022-04-20 03:42:40|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650426190000|2022-04-20 03:43:10|102.17|99.37|102.28|99.48|102.28|99.48|102.17|99.37|0
1650426250000|2022-04-20 03:44:10|102.17|99.37|102.28|99.48|102.28|99.48|102.17|99.37|0
1650426260000|2022-04-20 03:44:20|102.22|99.42|102.28|99.48|102.28|99.48|102.22|99.42|0
1650426280000|2022-04-20 03:44:40|102.17|99.37|102.17|99.37|102.17|99.37|102.17|99.37|0
1650426290000|2022-04-20 03:44:50|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650426310000|2022-04-20 03:45:10|102.06|99.26|102|99.2|102.06|99.26|102|99.2|0
1650426320000|2022-04-20 03:45:20|102.05|99.25|102.16|99.36|102.17|99.37|102.05|99.25|0
1650426330000|2022-04-20 03:45:30|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650426340000|2022-04-20 03:45:40|102.27|99.47|102.39|99.59|102.39|99.59|102.27|99.47|0
1650426350000|2022-04-20 03:45:50|102.27|99.47|102.27|99.47|102.27|99.47|102.27|99.47|0
1650426360000|2022-04-20 03:46:00|102.16|99.36|102.16|99.36|102.27|99.47|102.16|99.36|0
1650426370000|2022-04-20 03:46:10|102.22|99.42|102.27|99.47|102.27|99.47|102.22|99.42|0
1650426380000|2022-04-20 03:46:20|102.16|99.36|102.16|99.36|102.16|99.36|102.16|99.36|0
1650426400000|2022-04-20 03:46:40|102.27|99.47|102.16|99.36|102.27|99.47|102.16|99.36|0
1650426410000|2022-04-20 03:46:50|102.27|99.47|102.27|99.47|102.27|99.47|102.27|99.47|0
1650426420000|2022-04-20 03:47:00|102.38|99.58|102.38|99.58|102.38|99.58|102.27|99.47|0
1650426430000|2022-04-20 03:47:10|102.27|99.47|102.27|99.47|102.27|99.47|102.27|99.47|0
1650426440000|2022-04-20 03:47:20|102.33|99.53|102.27|99.47|102.33|99.53|102.27|99.47|0
1650426450000|2022-04-20 03:47:30|102.16|99.36|102.16|99.36|102.16|99.36|102.16|99.36|0
1650426460000|2022-04-20 03:47:40|102.27|99.47|102.27|99.47|102.27|99.47|102.27|99.47|0
1650426470000|2022-04-20 03:47:50|102.33|99.53|102.27|99.47|102.33|99.53|102.27|99.47|0
1650426480000|2022-04-20 03:48:00|102.16|99.36|102.27|99.47|102.27|99.47|102.16|99.36|0
1650426490000|2022-04-20 03:48:10|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1650426500000|2022-04-20 03:48:20|102.38|99.58|102.49|99.69|102.49|99.69|102.38|99.58|0
1650426510000|2022-04-20 03:48:30|102.44|99.64|102.49|99.69|102.49|99.69|102.38|99.58|0
1650426520000|2022-04-20 03:48:40|102.44|99.64|102.49|99.69|102.71|99.91|102.44|99.64|0
1650426530000|2022-04-20 03:48:50|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650426540000|2022-04-20 03:49:00|102.66|99.86|102.49|99.69|102.71|99.91|102.49|99.69|0
1650426550000|2022-04-20 03:49:10|102.6|99.8|102.49|99.69|102.6|99.8|102.49|99.69|0
1650426560000|2022-04-20 03:49:20|102.6|99.8|102.71|99.91|102.71|99.91|102.6|99.8|0
1650426600000|2022-04-20 03:50:00|102.82|100.02|102.71|99.91|102.82|100.02|102.71|99.91|0
1650426610000|2022-04-20 03:50:10|102.77|99.97|102.82|100.02|102.82|100.02|102.77|99.97|0
1650426660000|2022-04-20 03:51:00|102.71|99.91|103.27|100.47|103.27|100.47|102.71|99.91|0
1650426670000|2022-04-20 03:51:10|103.38|100.58|103.49|100.69|103.49|100.69|103.38|100.58|0
1650426680000|2022-04-20 03:51:20|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1650426710000|2022-04-20 03:51:50|103.71|100.91|103.6|100.8|103.71|100.91|103.6|100.8|0
1650426720000|2022-04-20 03:52:00|103.49|100.69|103.49|100.69|103.49|100.69|103.49|100.69|0
1650426770000|2022-04-20 03:52:50|103.6|100.8|103.6|100.8|103.6|100.8|103.6|100.8|0
1650426780000|2022-04-20 03:53:00|103.71|100.91|103.71|100.91|103.71|100.91|103.71|100.91|0
1650426790000|2022-04-20 03:53:10|103.65|100.85|103.65|100.85|103.65|100.85|103.65|100.85|0
1650426800000|2022-04-20 03:53:20|103.6|100.8|103.71|100.91|103.71|100.91|103.6|100.8|0
1650426810000|2022-04-20 03:53:30|103.82|101.02|104.04|101.24|104.04|101.24|103.82|101.02|0
1650426820000|2022-04-20 03:53:40|104.1|101.3|104.04|101.24|104.15|101.35|104.04|101.24|0
1650426830000|2022-04-20 03:53:50|104.15|101.35|104.04|101.24|104.15|101.35|104.04|101.24|0
1650426840000|2022-04-20 03:54:00|103.98|101.18|104.15|101.35|104.15|101.35|103.98|101.18|0
1650426850000|2022-04-20 03:54:10|104.04|101.24|104.15|101.35|104.15|101.35|104.04|101.24|0
1650426860000|2022-04-20 03:54:20|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1650426870000|2022-04-20 03:54:30|104.15|101.35|104.27|101.47|104.27|101.47|104.15|101.35|0
1650426880000|2022-04-20 03:54:40|104.15|101.35|104.27|101.47|104.27|101.47|104.15|101.35|0
1650426890000|2022-04-20 03:54:50|104.38|101.58|104.15|101.35|104.38|101.58|104.15|101.35|0
1650426900000|2022-04-20 03:55:00|104.04|101.24|104.15|101.35|104.15|101.35|104.04|101.24|0
1650426910000|2022-04-20 03:55:10|104.1|101.3|104.15|101.35|104.15|101.35|104.1|101.3|0
1650426930000|2022-04-20 03:55:30|104.26|101.46|104.26|101.46|104.26|101.46|104.15|101.35|0
1650426950000|2022-04-20 03:55:50|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650426960000|2022-04-20 03:56:00|104.04|101.24|104.15|101.35|104.15|101.35|104.04|101.24|0
1650426990000|2022-04-20 03:56:30|104.26|101.46|104.15|101.35|104.26|101.46|104.15|101.35|0
1650427000000|2022-04-20 03:56:40|104.21|101.41|104.04|101.24|104.21|101.41|104.04|101.24|0
1650427040000|2022-04-20 03:57:20|103.98|101.18|103.93|101.13|103.98|101.18|103.93|101.13|0
1650427050000|2022-04-20 03:57:30|103.82|101.02|103.82|101.02|103.82|101.02|103.82|101.02|0
1650427080000|2022-04-20 03:58:00|103.93|101.13|103.82|101.02|103.93|101.13|103.82|101.02|0
1650427090000|2022-04-20 03:58:10|103.93|101.13|103.93|101.13|104.04|101.24|103.93|101.13|0
1650427100000|2022-04-20 03:58:20|104.04|101.24|103.93|101.13|104.04|101.24|103.93|101.13|0
1650427110000|2022-04-20 03:58:30|103.98|101.18|104.04|101.24|104.04|101.24|103.93|101.13|0
1650427120000|2022-04-20 03:58:40|103.98|101.18|103.93|101.13|103.98|101.18|103.93|101.13|0
1650427130000|2022-04-20 03:58:50|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1650427140000|2022-04-20 03:59:00|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650427150000|2022-04-20 03:59:10|104.26|101.46|104.26|101.46|104.26|101.46|104.15|101.35|0
1650427170000|2022-04-20 03:59:30|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650427180000|2022-04-20 03:59:40|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1650427190000|2022-04-20 03:59:50|104.37|101.57|104.37|101.57|104.37|101.57|104.37|101.57|0
1650427200000|2022-04-20 04:00:00|104.48|101.68|104.37|101.57|104.6|101.8|104.37|101.57|0
1650427210000|2022-04-20 04:00:10|104.26|101.46|104.26|101.46|104.26|101.46|104.26|101.46|0
1650427220000|2022-04-20 04:00:20|104.15|101.35|104.26|101.46|104.26|101.46|104.15|101.35|0
1650427250000|2022-04-20 04:00:50|104.2|101.4|104.2|101.4|104.2|101.4|104.2|101.4|0
1650427260000|2022-04-20 04:01:00|104.26|101.46|104.15|101.35|104.26|101.46|104.15|101.35|0
1650427280000|2022-04-20 04:01:20|104.04|101.24|104.04|101.24|104.04|101.24|104.04|101.24|0
1650427300000|2022-04-20 04:01:40|103.93|101.13|104.04|101.24|104.04|101.24|103.93|101.13|0
1650427310000|2022-04-20 04:01:50|103.98|101.18|104.04|101.24|104.04|101.24|103.98|101.18|0
1650427320000|2022-04-20 04:02:00|103.93|101.13|104.04|101.24|104.04|101.24|103.93|101.13|0
1650427330000|2022-04-20 04:02:10|104.15|101.35|104.15|101.35|104.15|101.35|104.15|101.35|0
1650427340000|2022-04-20 04:02:20|104.04|101.24|103.92|101.12|104.04|101.24|103.92|101.12|0
1650427390000|2022-04-20 04:03:10|103.81|101.01|103.7|100.9|103.81|101.01|103.7|100.9|0
1650427420000|2022-04-20 04:03:40|103.81|101.01|103.7|100.9|103.81|101.01|103.59|100.79|0
1650427430000|2022-04-20 04:03:50|103.64|100.84|103.7|100.9|103.7|100.9|103.59|100.79|0
1650427440000|2022-04-20 04:04:00|103.59|100.79|103.59|100.79|103.59|100.79|103.59|100.79|0
1650427450000|2022-04-20 04:04:10|103.64|100.84|103.59|100.79|103.64|100.84|103.59|100.79|0
1650427460000|2022-04-20 04:04:20|103.64|100.84|103.7|100.9|103.7|100.9|103.64|100.84|0
1650427470000|2022-04-20 04:04:30|103.64|100.84|103.7|100.9|103.7|100.9|103.64|100.84|0
1650427480000|2022-04-20 04:04:40|103.59|100.79|103.7|100.9|103.7|100.9|103.59|100.79|0
1650427490000|2022-04-20 04:04:50|103.59|100.79|103.64|100.84|103.7|100.9|103.59|100.79|0
1650427500000|2022-04-20 04:05:00|103.59|100.79|103.7|100.9|103.7|100.9|103.59|100.79|0
1650427510000|2022-04-20 04:05:10|103.64|100.84|103.7|100.9|103.7|100.9|103.64|100.84|0
1650427520000|2022-04-20 04:05:20|103.59|100.79|103.7|100.9|103.7|100.9|103.59|100.79|0
1650427540000|2022-04-20 04:05:40|103.81|101.01|103.81|101.01|103.92|101.12|103.81|101.01|0
1650427550000|2022-04-20 04:05:50|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1650427560000|2022-04-20 04:06:00|103.81|101.01|103.92|101.12|103.92|101.12|103.81|101.01|0
1650427570000|2022-04-20 04:06:10|103.86|101.06|103.92|101.12|103.92|101.12|103.86|101.06|0
1650427580000|2022-04-20 04:06:20|103.81|101.01|103.81|101.01|103.81|101.01|103.81|101.01|0
1650427590000|2022-04-20 04:06:30|103.92|101.12|103.92|101.12|103.92|101.12|103.92|101.12|0
1650427600000|2022-04-20 04:06:40|103.86|101.06|103.81|101.01|103.86|101.06|103.81|101.01|0
1650427620000|2022-04-20 04:07:00|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1650427630000|2022-04-20 04:07:10|103.64|100.84|103.64|100.84|103.64|100.84|103.64|100.84|0
1650427640000|2022-04-20 04:07:20|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1650427670000|2022-04-20 04:07:50|103.59|100.79|103.59|100.79|103.64|100.84|103.59|100.79|0
1650427680000|2022-04-20 04:08:00|103.7|100.9|103.59|100.79|103.7|100.9|103.59|100.79|0
1650427700000|2022-04-20 04:08:20|103.7|100.9|103.59|100.79|103.7|100.9|103.59|100.79|0
1650427710000|2022-04-20 04:08:30|103.64|100.84|103.59|100.79|103.64|100.84|103.59|100.79|0
1650427720000|2022-04-20 04:08:40|103.64|100.84|103.7|100.9|103.7|100.9|103.64|100.84|0
1650427750000|2022-04-20 04:09:10|103.81|101.01|103.81|101.01|103.81|101.01|103.75|100.95|0
1650427760000|2022-04-20 04:09:20|103.75|100.95|103.81|101.01|103.81|101.01|103.75|100.95|0
1650427780000|2022-04-20 04:09:40|103.75|100.95|103.75|100.95|103.75|100.95|103.75|100.95|0
1650427790000|2022-04-20 04:09:50|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1650427800000|2022-04-20 04:10:00|103.81|101.01|103.7|100.9|103.81|101.01|103.7|100.9|0
1650427810000|2022-04-20 04:10:10|103.75|100.95|103.81|101.01|103.81|101.01|103.75|100.95|0
1650427840000|2022-04-20 04:10:40|103.7|100.9|103.7|100.9|103.7|100.9|103.7|100.9|0
1650427860000|2022-04-20 04:11:00|103.58|100.78|103.7|100.9|103.7|100.9|103.58|100.78|0
1650427870000|2022-04-20 04:11:10|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650427880000|2022-04-20 04:11:20|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650427890000|2022-04-20 04:11:30|103.42|100.62|103.36|100.56|103.42|100.62|103.36|100.56|0
1650427910000|2022-04-20 04:11:50|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650427920000|2022-04-20 04:12:00|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1650427930000|2022-04-20 04:12:10|103.14|100.34|103.03|100.23|103.14|100.34|103.03|100.23|0
1650427940000|2022-04-20 04:12:20|102.81|100.01|103.03|100.23|103.03|100.23|102.81|100.01|0
1650428020000|2022-04-20 04:13:40|103.14|100.34|103.14|100.34|103.14|100.34|103.14|100.34|0
1650428030000|2022-04-20 04:13:50|103.25|100.45|103.14|100.34|103.25|100.45|103.14|100.34|0
1650428040000|2022-04-20 04:14:00|103.19|100.39|103.25|100.45|103.25|100.45|103.19|100.39|0
1650428050000|2022-04-20 04:14:10|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1650428060000|2022-04-20 04:14:20|103.25|100.45|103.25|100.45|103.25|100.45|103.25|100.45|0
1650428090000|2022-04-20 04:14:50|103.3|100.5|103.36|100.56|103.36|100.56|103.25|100.45|0
1650428110000|2022-04-20 04:15:10|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650428120000|2022-04-20 04:15:20|103.36|100.56|103.41|100.61|103.47|100.67|103.36|100.56|0
1650428130000|2022-04-20 04:15:30|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650428140000|2022-04-20 04:15:40|103.58|100.78|103.47|100.67|103.58|100.78|103.47|100.67|0
1650428210000|2022-04-20 04:16:50|103.36|100.56|103.47|100.67|103.47|100.67|103.36|100.56|0
1650428230000|2022-04-20 04:17:10|103.58|100.78|103.52|100.72|103.58|100.78|103.47|100.67|0
1650428240000|2022-04-20 04:17:20|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650428250000|2022-04-20 04:17:30|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650428260000|2022-04-20 04:17:40|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650428290000|2022-04-20 04:18:10|103.58|100.78|103.58|100.78|103.58|100.78|103.58|100.78|0
1650428330000|2022-04-20 04:18:50|103.47|100.67|103.47|100.67|103.47|100.67|103.47|100.67|0
1650428350000|2022-04-20 04:19:10|103.41|100.61|103.47|100.67|103.47|100.67|103.41|100.61|0
1650428390000|2022-04-20 04:19:50|103.36|100.56|103.24|100.44|103.36|100.56|103.24|100.44|0
1650428410000|2022-04-20 04:20:10|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1650428420000|2022-04-20 04:20:20|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650428430000|2022-04-20 04:20:30|103.36|100.56|103.36|100.56|103.36|100.56|103.36|100.56|0
1650428440000|2022-04-20 04:20:40|103.24|100.44|103.13|100.33|103.24|100.44|103.13|100.33|0
1650428450000|2022-04-20 04:20:50|103.02|100.22|103.02|100.22|103.02|100.22|103.02|100.22|0
1650428460000|2022-04-20 04:21:00|103.13|100.33|102.91|100.11|103.13|100.33|102.91|100.11|0
1650428480000|2022-04-20 04:21:20|103.02|100.22|103.13|100.33|103.13|100.33|103.02|100.22|0
1650428490000|2022-04-20 04:21:30|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650428500000|2022-04-20 04:21:40|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650428510000|2022-04-20 04:21:50|103.3|100.5|103.24|100.44|103.35|100.55|103.24|100.44|0
1650428540000|2022-04-20 04:22:20|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1650428550000|2022-04-20 04:22:30|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650428590000|2022-04-20 04:23:10|103.35|100.55|103.24|100.44|103.35|100.55|103.24|100.44|0
1650428610000|2022-04-20 04:23:30|103.3|100.5|103.24|100.44|103.3|100.5|103.24|100.44|0
1650428640000|2022-04-20 04:24:00|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650428650000|2022-04-20 04:24:10|103.24|100.44|103.29|100.49|103.29|100.49|103.24|100.44|0
1650428660000|2022-04-20 04:24:20|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650428670000|2022-04-20 04:24:30|103.35|100.55|103.46|100.66|103.46|100.66|103.35|100.55|0
1650428680000|2022-04-20 04:24:40|103.41|100.61|103.41|100.61|103.41|100.61|103.41|100.61|0
1650428690000|2022-04-20 04:24:50|103.35|100.55|103.46|100.66|103.46|100.66|103.35|100.55|0
1650428710000|2022-04-20 04:25:10|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650428720000|2022-04-20 04:25:20|103.24|100.44|103.24|100.44|103.24|100.44|103.24|100.44|0
1650428730000|2022-04-20 04:25:30|103.35|100.55|103.24|100.44|103.35|100.55|103.24|100.44|0
1650428740000|2022-04-20 04:25:40|103.35|100.55|103.35|100.55|103.35|100.55|103.35|100.55|0
1650428760000|2022-04-20 04:26:00|103.4|100.6|103.46|100.66|103.46|100.66|103.4|100.6|0
1650428770000|2022-04-20 04:26:10|103.52|100.72|103.46|100.66|103.52|100.72|103.46|100.66|0
1650428790000|2022-04-20 04:26:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650428820000|2022-04-20 04:27:00|103.63|100.83|103.68|100.88|103.68|100.88|103.57|100.77|0
1650428830000|2022-04-20 04:27:10|103.79|100.99|103.68|100.88|103.79|100.99|103.68|100.88|0
1650428850000|2022-04-20 04:27:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650428860000|2022-04-20 04:27:40|103.63|100.83|103.68|100.88|103.68|100.88|103.63|100.83|0
1650428890000|2022-04-20 04:28:10|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650428910000|2022-04-20 04:28:30|103.91|101.11|103.91|101.11|103.91|101.11|103.91|101.11|0
1650428920000|2022-04-20 04:28:40|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650428950000|2022-04-20 04:29:10|103.46|100.66|103.46|100.66|103.46|100.66|103.46|100.66|0
1650428970000|2022-04-20 04:29:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650428980000|2022-04-20 04:29:40|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1650429020000|2022-04-20 04:30:20|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650429030000|2022-04-20 04:30:30|103.46|100.66|103.46|100.66|103.46|100.66|103.46|100.66|0
1650429090000|2022-04-20 04:31:30|103.57|100.77|103.57|100.77|103.57|100.77|103.57|100.77|0
1650429100000|2022-04-20 04:31:40|103.68|100.88|103.62|100.82|103.68|100.88|103.57|100.77|0
1650429110000|2022-04-20 04:31:50|103.68|100.88|103.68|100.88|103.68|100.88|103.68|100.88|0
1650429130000|2022-04-20 04:32:10|103.62|100.82|103.68|100.88|103.68|100.88|103.62|100.82|0
1650429140000|2022-04-20 04:32:20|103.73|100.93|103.68|100.88|103.73|100.93|103.68|100.88|0
1650429180000|2022-04-20 04:33:00|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650429210000|2022-04-20 04:33:30|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650429220000|2022-04-20 04:33:40|103.79|100.99|103.9|101.1|103.9|101.1|103.79|100.99|0
1650429230000|2022-04-20 04:33:50|103.79|100.99|103.84|101.04|103.84|101.04|103.79|100.99|0
1650429240000|2022-04-20 04:34:00|103.9|101.1|103.79|100.99|103.9|101.1|103.79|100.99|0
1650429250000|2022-04-20 04:34:10|103.84|101.04|103.79|100.99|103.84|101.04|103.79|100.99|0
1650429260000|2022-04-20 04:34:20|103.84|101.04|103.9|101.1|103.9|101.1|103.79|100.99|0
1650429290000|2022-04-20 04:34:50|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650429300000|2022-04-20 04:35:00|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429320000|2022-04-20 04:35:20|104.01|101.21|104.12|101.32|104.12|101.32|104.01|101.21|0
1650429340000|2022-04-20 04:35:40|104.01|101.21|104.01|101.21|104.01|101.21|103.95|101.15|0
1650429360000|2022-04-20 04:36:00|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429380000|2022-04-20 04:36:20|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650429390000|2022-04-20 04:36:30|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429400000|2022-04-20 04:36:40|103.95|101.15|104.01|101.21|104.01|101.21|103.95|101.15|0
1650429410000|2022-04-20 04:36:50|103.9|101.1|104.01|101.21|104.01|101.21|103.9|101.1|0
1650429480000|2022-04-20 04:38:00|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429500000|2022-04-20 04:38:20|103.84|101.04|103.79|100.99|103.84|101.04|103.79|100.99|0
1650429510000|2022-04-20 04:38:30|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429520000|2022-04-20 04:38:40|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650429530000|2022-04-20 04:38:50|103.9|101.1|103.79|100.99|103.9|101.1|103.79|100.99|0
1650429540000|2022-04-20 04:39:00|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650429550000|2022-04-20 04:39:10|103.79|100.99|103.79|100.99|103.79|100.99|103.79|100.99|0
1650429610000|2022-04-20 04:40:10|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429620000|2022-04-20 04:40:20|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650429630000|2022-04-20 04:40:30|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429640000|2022-04-20 04:40:40|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650429650000|2022-04-20 04:40:50|103.84|101.04|103.9|101.1|103.9|101.1|103.84|101.04|0
1650429670000|2022-04-20 04:41:10|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650429680000|2022-04-20 04:41:20|103.9|101.1|103.9|101.1|103.9|101.1|103.9|101.1|0
1650429720000|2022-04-20 04:42:00|103.95|101.15|104.01|101.21|104.01|101.21|103.95|101.15|0
1650429730000|2022-04-20 04:42:10|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650429750000|2022-04-20 04:42:30|104.01|101.21|104.01|101.21|104.01|101.21|104.01|101.21|0
1650429780000|2022-04-20 04:43:00|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650429800000|2022-04-20 04:43:20|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650429820000|2022-04-20 04:43:40|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650429850000|2022-04-20 04:44:10|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650429860000|2022-04-20 04:44:20|103.84|101.04|103.84|101.04|103.84|101.04|103.84|101.04|0
1650429870000|2022-04-20 04:44:30|103.89|101.09|104|101.2|104|101.2|103.89|101.09|0
1650429920000|2022-04-20 04:45:20|104.12|101.32|104.12|101.32|104.12|101.32|104.12|101.32|0
1650429960000|2022-04-20 04:46:00|104|101.2|104.11|101.31|104.11|101.31|104|101.2|0
1650429980000|2022-04-20 04:46:20|104|101.2|104|101.2|104|101.2|104|101.2|0
1650430020000|2022-04-20 04:47:00|103.89|101.09|103.94|101.14|104|101.2|103.89|101.09|0
1650430030000|2022-04-20 04:47:10|104|101.2|104|101.2|104|101.2|104|101.2|0
1650430040000|2022-04-20 04:47:20|103.94|101.14|103.94|101.14|103.94|101.14|103.94|101.14|0
1650430050000|2022-04-20 04:47:30|104|101.2|104|101.2|104|101.2|104|101.2|0
1650430070000|2022-04-20 04:47:50|103.89|101.09|103.89|101.09|103.89|101.09|103.89|101.09|0
1650430080000|2022-04-20 04:48:00|103.78|100.98|103.89|101.09|103.89|101.09|103.78|100.98|0
1650430090000|2022-04-20 04:48:10|103.78|100.98|103.78|100.98|103.78|100.98|103.78|100.98|0
1650430100000|2022-04-20 04:48:20|103.72|100.92|103.72|100.92|103.72|100.92|103.72|100.92|0
1650430120000|2022-04-20 04:48:40|103.67|100.87|103.56|100.76|103.67|100.87|103.56|100.76|0
1650430130000|2022-04-20 04:48:50|103.61|100.81|103.67|100.87|103.67|100.87|103.61|100.81|0
1650430140000|2022-04-20 04:49:00|103.56|100.76|103.67|100.87|103.67|100.87|103.56|100.76|0
1650430150000|2022-04-20 04:49:10|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650430160000|2022-04-20 04:49:20|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650430170000|2022-04-20 04:49:30|103.56|100.76|103.56|100.76|103.56|100.76|103.56|100.76|0
1650430180000|2022-04-20 04:49:40|103.67|100.87|103.78|100.98|103.78|100.98|103.67|100.87|0
1650430200000|2022-04-20 04:50:00|103.67|100.87|103.78|100.98|103.78|100.98|103.67|100.87|0
1650430230000|2022-04-20 04:50:30|103.67|100.87|103.67|100.87|103.67|100.87|103.67|100.87|0
1650430240000|2022-04-20 04:50:40|103.55|100.75|103.55|100.75|103.55|100.75|103.55|100.75|0
1650430250000|2022-04-20 04:50:50|103.33|100.53|103.33|100.53|103.39|100.59|103.33|100.53|0
1650430260000|2022-04-20 04:51:00|103.22|100.42|103.33|100.53|103.33|100.53|103.22|100.42|0
1650430270000|2022-04-20 04:51:10|103.22|100.42|103.11|100.31|103.22|100.42|103.11|100.31|0
1650430290000|2022-04-20 04:51:30|103|100.2|103|100.2|103|100.2|103|100.2|0
1650430300000|2022-04-20 04:51:40|103.05|100.25|103.11|100.31|103.11|100.31|103|100.2|0
1650430310000|2022-04-20 04:51:50|103.22|100.42|103.11|100.31|103.22|100.42|103.11|100.31|0
1650430320000|2022-04-20 04:52:00|103|100.2|103.11|100.31|103.11|100.31|103|100.2|0
1650430340000|2022-04-20 04:52:20|103|100.2|103.11|100.31|103.11|100.31|103|100.2|0
1650430380000|2022-04-20 04:53:00|103.16|100.36|103.22|100.42|103.22|100.42|103.16|100.36|0
1650430400000|2022-04-20 04:53:20|103.11|100.31|103.11|100.31|103.22|100.42|103.11|100.31|0
1650430410000|2022-04-20 04:53:30|103.22|100.42|103.11|100.31|103.22|100.42|103.11|100.31|0
1650430420000|2022-04-20 04:53:40|103|100.2|103.11|100.31|103.11|100.31|103|100.2|0
1650430430000|2022-04-20 04:53:50|103.05|100.25|103.16|100.36|103.16|100.36|103.05|100.25|0
1650430440000|2022-04-20 04:54:00|103.22|100.42|103.22|100.42|103.22|100.42|103.11|100.31|0
1650430450000|2022-04-20 04:54:10|103.27|100.47|103.33|100.53|103.33|100.53|103.27|100.47|0
1650430490000|2022-04-20 04:54:50|103.22|100.42|103.33|100.53|103.33|100.53|103.22|100.42|0
1650430500000|2022-04-20 04:55:00|103.22|100.42|103.22|100.42|103.22|100.42|103.22|100.42|0
1650430520000|2022-04-20 04:55:20|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1650430530000|2022-04-20 04:55:30|103.44|100.64|103.44|100.64|103.44|100.64|103.44|100.64|0
1650430540000|2022-04-20 04:55:40|103.38|100.58|103.33|100.53|103.38|100.58|103.33|100.53|0
1650430550000|2022-04-20 04:55:50|103.22|100.42|103.11|100.31|103.22|100.42|103.11|100.31|0
1650430560000|2022-04-20 04:56:00|103.05|100.25|103.11|100.31|103.11|100.31|103.05|100.25|0
1650430570000|2022-04-20 04:56:10|103.22|100.42|103.33|100.53|103.33|100.53|103.22|100.42|0
1650430600000|2022-04-20 04:56:40|103.38|100.58|103.33|100.53|103.38|100.58|103.33|100.53|0
1650430610000|2022-04-20 04:56:50|103.22|100.42|103.33|100.53|103.33|100.53|103.22|100.42|0
1650430620000|2022-04-20 04:57:00|103.22|100.42|103.22|100.42|103.27|100.47|103.22|100.42|0
1650430640000|2022-04-20 04:57:20|103.27|100.47|103.38|100.58|103.38|100.58|103.27|100.47|0
1650430650000|2022-04-20 04:57:30|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1650430670000|2022-04-20 04:57:50|103.22|100.42|103.22|100.42|103.22|100.42|103.22|100.42|0
1650430690000|2022-04-20 04:58:10|103.33|100.53|103.33|100.53|103.33|100.53|103.33|100.53|0
1650430760000|2022-04-20 04:59:20|103.44|100.64|103.33|100.53|103.44|100.64|103.33|100.53|0
1650430800000|2022-04-20 05:00:00|103.21|100.41|103.38|100.58|103.38|100.58|103.21|100.41|0
1650430810000|2022-04-20 05:00:10|103.44|100.64|103.88|101.08|103.88|101.08|103.44|100.64|0
1650430820000|2022-04-20 05:00:20|103.99|101.19|103.66|100.86|103.99|101.19|103.66|100.86|0
1650430830000|2022-04-20 05:00:30|103.44|100.64|103.44|100.64|103.55|100.75|103.44|100.64|0
1650430840000|2022-04-20 05:00:40|103.38|100.58|102.88|100.08|103.38|100.58|102.88|100.08|0
1650430850000|2022-04-20 05:00:50|102.99|100.19|102.99|100.19|103.1|100.3|102.99|100.19|0
1650430860000|2022-04-20 05:01:00|103.1|100.3|103.21|100.41|103.21|100.41|103.1|100.3|0
1650430870000|2022-04-20 05:01:10|103.16|100.36|102.99|100.19|103.16|100.36|102.99|100.19|0
1650430880000|2022-04-20 05:01:20|102.88|100.08|102.77|99.97|102.88|100.08|102.77|99.97|0
1650430890000|2022-04-20 05:01:30|102.66|99.86|102.55|99.75|102.66|99.86|102.55|99.75|0
1650430900000|2022-04-20 05:01:40|102.66|99.86|102.66|99.86|102.71|99.91|102.66|99.86|0
1650430910000|2022-04-20 05:01:50|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1650430920000|2022-04-20 05:02:00|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1650430930000|2022-04-20 05:02:10|102.55|99.75|101.67|98.87|102.55|99.75|101.67|98.87|0
1650430940000|2022-04-20 05:02:20|101.78|98.98|101.78|98.98|101.78|98.98|101.72|98.92|0
1650430950000|2022-04-20 05:02:30|101.67|98.87|101.67|98.87|101.78|98.98|101.67|98.87|0
1650430960000|2022-04-20 05:02:40|101.56|98.76|101.56|98.76|101.56|98.76|101.56|98.76|0
1650430970000|2022-04-20 05:02:50|101.67|98.87|101.89|99.09|101.89|99.09|101.67|98.87|0
1650430980000|2022-04-20 05:03:00|102|99.2|101.78|98.98|102|99.2|101.78|98.98|0
1650431000000|2022-04-20 05:03:20|101.89|99.09|102.11|99.31|102.11|99.31|101.89|99.09|0
1650431010000|2022-04-20 05:03:30|102|99.2|101.94|99.14|102|99.2|101.94|99.14|0
1650431020000|2022-04-20 05:03:40|101.89|99.09|101.67|98.87|101.89|99.09|101.67|98.87|0
1650431040000|2022-04-20 05:04:00|101.78|98.98|101.78|98.98|101.89|99.09|101.78|98.98|0
1650431060000|2022-04-20 05:04:20|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1650431070000|2022-04-20 05:04:30|102|99.2|102|99.2|102|99.2|102|99.2|0
1650431080000|2022-04-20 05:04:40|101.89|99.09|101.89|99.09|101.89|99.09|101.89|99.09|0
1650431090000|2022-04-20 05:04:50|101.78|98.98|101.78|98.98|101.78|98.98|101.78|98.98|0
1650431100000|2022-04-20 05:05:00|102|99.2|102.33|99.53|102.33|99.53|102|99.2|0
1650431110000|2022-04-20 05:05:10|102.44|99.64|102.55|99.75|102.55|99.75|102.44|99.64|0
1650431120000|2022-04-20 05:05:20|102.6|99.8|102.55|99.75|102.6|99.8|102.55|99.75|0
1650431130000|2022-04-20 05:05:30|102.44|99.64|102.44|99.64|102.44|99.64|102.22|99.42|0
1650431140000|2022-04-20 05:05:40|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1650431150000|2022-04-20 05:05:50|102.44|99.64|102.33|99.53|102.44|99.64|102.33|99.53|0
1650431160000|2022-04-20 05:06:00|102.44|99.64|102.21|99.41|102.44|99.64|102.21|99.41|0
1650431180000|2022-04-20 05:06:20|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650431190000|2022-04-20 05:06:30|101.99|99.19|101.99|99.19|101.99|99.19|101.88|99.08|0
1650431200000|2022-04-20 05:06:40|102.1|99.3|101.99|99.19|102.1|99.3|101.99|99.19|0
1650431210000|2022-04-20 05:06:50|102.05|99.25|102.1|99.3|102.1|99.3|102.05|99.25|0
1650431220000|2022-04-20 05:07:00|102.21|99.41|102.1|99.3|102.21|99.41|102.1|99.3|0
1650431230000|2022-04-20 05:07:10|101.99|99.19|101.88|99.08|101.99|99.19|101.88|99.08|0
1650431240000|2022-04-20 05:07:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650431250000|2022-04-20 05:07:30|101.77|98.97|101.99|99.19|101.99|99.19|101.77|98.97|0
1650431280000|2022-04-20 05:08:00|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650431290000|2022-04-20 05:08:10|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650431300000|2022-04-20 05:08:20|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650431310000|2022-04-20 05:08:30|102.43|99.63|102.43|99.63|102.49|99.69|102.43|99.63|0
1650431320000|2022-04-20 05:08:40|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650431330000|2022-04-20 05:08:50|102.43|99.63|102.32|99.52|102.43|99.63|102.32|99.52|0
1650431340000|2022-04-20 05:09:00|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650431350000|2022-04-20 05:09:10|101.99|99.19|102.1|99.3|102.1|99.3|101.99|99.19|0
1650431360000|2022-04-20 05:09:20|101.99|99.19|101.99|99.19|101.99|99.19|101.99|99.19|0
1650431370000|2022-04-20 05:09:30|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431380000|2022-04-20 05:09:40|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650431390000|2022-04-20 05:09:50|102.21|99.41|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431400000|2022-04-20 05:10:00|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431410000|2022-04-20 05:10:10|102.1|99.3|102.1|99.3|102.1|99.3|101.99|99.19|0
1650431420000|2022-04-20 05:10:20|102.21|99.41|102.1|99.3|102.21|99.41|102.1|99.3|0
1650431440000|2022-04-20 05:10:40|102.21|99.41|102.1|99.3|102.21|99.41|101.99|99.19|0
1650431450000|2022-04-20 05:10:50|101.99|99.19|101.88|99.08|101.99|99.19|101.88|99.08|0
1650431470000|2022-04-20 05:11:10|101.82|99.02|101.66|98.86|101.82|99.02|101.66|98.86|0
1650431480000|2022-04-20 05:11:20|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1650431490000|2022-04-20 05:11:30|101.88|99.08|101.99|99.19|101.99|99.19|101.88|99.08|0
1650431500000|2022-04-20 05:11:40|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650431510000|2022-04-20 05:11:50|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650431520000|2022-04-20 05:12:00|102.21|99.41|102.37|99.57|102.37|99.57|102.21|99.41|0
1650431530000|2022-04-20 05:12:10|102.43|99.63|102.32|99.52|102.43|99.63|102.32|99.52|0
1650431540000|2022-04-20 05:12:20|102.21|99.41|102.32|99.52|102.32|99.52|102.21|99.41|0
1650431550000|2022-04-20 05:12:30|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650431560000|2022-04-20 05:12:40|102.1|99.3|102.1|99.3|102.1|99.3|101.99|99.19|0
1650431570000|2022-04-20 05:12:50|102.21|99.41|102.21|99.41|102.21|99.41|102.21|99.41|0
1650431580000|2022-04-20 05:13:00|102.1|99.3|102.1|99.3|102.1|99.3|102.1|99.3|0
1650431590000|2022-04-20 05:13:10|101.99|99.19|102.04|99.24|102.04|99.24|101.99|99.19|0
1650431600000|2022-04-20 05:13:20|102.1|99.3|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431620000|2022-04-20 05:13:40|102.15|99.35|102.15|99.35|102.15|99.35|102.15|99.35|0
1650431630000|2022-04-20 05:13:50|102.21|99.41|102.15|99.35|102.21|99.41|102.15|99.35|0
1650431640000|2022-04-20 05:14:00|102.21|99.41|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431650000|2022-04-20 05:14:10|102.1|99.3|101.99|99.19|102.1|99.3|101.99|99.19|0
1650431660000|2022-04-20 05:14:20|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650431670000|2022-04-20 05:14:30|101.99|99.19|102.1|99.3|102.1|99.3|101.99|99.19|0
1650431680000|2022-04-20 05:14:40|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650431690000|2022-04-20 05:14:50|102.21|99.41|102.21|99.41|102.21|99.41|102.1|99.3|0
1650431700000|2022-04-20 05:15:00|102.26|99.46|102.26|99.46|102.26|99.46|102.26|99.46|0
1650431710000|2022-04-20 05:15:10|102.21|99.41|102.32|99.52|102.32|99.52|102.1|99.3|0
1650431720000|2022-04-20 05:15:20|102.43|99.63|102.43|99.63|102.43|99.63|102.32|99.52|0
1650431730000|2022-04-20 05:15:30|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650431760000|2022-04-20 05:16:00|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1650431770000|2022-04-20 05:16:10|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1650431780000|2022-04-20 05:16:20|102.43|99.63|102.43|99.63|102.43|99.63|102.43|99.63|0
1650431790000|2022-04-20 05:16:30|102.32|99.52|102.32|99.52|102.32|99.52|102.32|99.52|0
1650431800000|2022-04-20 05:16:40|101.88|99.08|101.77|98.97|101.88|99.08|101.77|98.97|0
1650431810000|2022-04-20 05:16:50|101.66|98.86|101.99|99.19|101.99|99.19|101.66|98.86|0
1650431820000|2022-04-20 05:17:00|102.1|99.3|101.99|99.19|102.1|99.3|101.99|99.19|0
1650431830000|2022-04-20 05:17:10|101.88|99.08|101.77|98.97|101.88|99.08|101.77|98.97|0
1650431850000|2022-04-20 05:17:30|101.88|99.08|101.77|98.97|101.88|99.08|101.77|98.97|0
1650431860000|2022-04-20 05:17:40|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650431870000|2022-04-20 05:17:50|101.99|99.19|101.99|99.19|102.04|99.24|101.99|99.19|0
1650431880000|2022-04-20 05:18:00|101.88|99.08|101.88|99.08|101.88|99.08|101.88|99.08|0
1650431890000|2022-04-20 05:18:10|101.99|99.19|101.99|99.19|101.99|99.19|101.88|99.08|0
1650431900000|2022-04-20 05:18:20|101.88|99.08|101.77|98.97|101.88|99.08|101.77|98.97|0
1650431910000|2022-04-20 05:18:30|101.66|98.86|101.71|98.91|101.71|98.91|101.66|98.86|0
1650431920000|2022-04-20 05:18:40|101.76|98.96|101.76|98.96|101.76|98.96|101.66|98.86|0
1650431930000|2022-04-20 05:18:50|101.87|99.07|101.87|99.07|101.87|99.07|101.87|99.07|0
1650431940000|2022-04-20 05:19:00|101.76|98.96|101.76|98.96|101.76|98.96|101.76|98.96|0
1650431950000|2022-04-20 05:19:10|101.87|99.07|101.76|98.96|101.87|99.07|101.76|98.96|0
1650431960000|2022-04-20 05:19:20|101.65|98.85|101.76|98.96|101.76|98.96|101.65|98.85|0
1650431970000|2022-04-20 05:19:30|101.65|98.85|101.54|98.74|101.65|98.85|101.54|98.74|0
1650431980000|2022-04-20 05:19:40|101.6|98.8|101.6|98.8|101.65|98.85|101.6|98.8|0
1650431990000|2022-04-20 05:19:50|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1650432000000|2022-04-20 05:20:00|101.6|98.8|101.65|98.85|101.65|98.85|101.6|98.8|0
1650432010000|2022-04-20 05:20:10|101.54|98.74|101.54|98.74|101.54|98.74|101.43|98.63|0
1650432030000|2022-04-20 05:20:30|101.65|98.85|101.65|98.85|101.65|98.85|101.65|98.85|0
1650432050000|2022-04-20 05:20:50|101.76|98.96|101.65|98.85|101.76|98.96|101.65|98.85|0
1650432060000|2022-04-20 05:21:00|101.71|98.91|101.65|98.85|101.76|98.96|101.65|98.85|0
1650432070000|2022-04-20 05:21:10|101.54|98.74|101.43|98.63|101.54|98.74|101.43|98.63|0
1650432080000|2022-04-20 05:21:20|101.54|98.74|101.54|98.74|101.54|98.74|101.49|98.69|0
1650432090000|2022-04-20 05:21:30|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650432100000|2022-04-20 05:21:40|101.54|98.74|101.49|98.69|101.54|98.74|101.49|98.69|0
1650432110000|2022-04-20 05:21:50|101.43|98.63|101.43|98.63|101.54|98.74|101.43|98.63|0
1650432120000|2022-04-20 05:22:00|101.32|98.52|101.21|98.41|101.32|98.52|101.21|98.41|0
1650432130000|2022-04-20 05:22:10|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650432140000|2022-04-20 05:22:20|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1650432150000|2022-04-20 05:22:30|101.21|98.41|101.27|98.47|101.27|98.47|101.21|98.41|0
1650432160000|2022-04-20 05:22:40|101.21|98.41|100.99|98.19|101.21|98.41|100.99|98.19|0
1650432170000|2022-04-20 05:22:50|100.78|97.98|100.88|98.08|100.88|98.08|100.78|97.98|0
1650432180000|2022-04-20 05:23:00|100.78|97.98|100.78|97.98|100.78|97.98|100.78|97.98|0
1650432190000|2022-04-20 05:23:10|100.88|98.08|100.99|98.19|100.99|98.19|100.88|98.08|0
1650432200000|2022-04-20 05:23:20|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1650432210000|2022-04-20 05:23:30|101.21|98.41|101.21|98.41|101.32|98.52|101.21|98.41|0
1650432230000|2022-04-20 05:23:50|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650432240000|2022-04-20 05:24:00|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650432250000|2022-04-20 05:24:10|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650432260000|2022-04-20 05:24:20|101.43|98.63|101.48|98.68|101.48|98.68|101.43|98.63|0
1650432270000|2022-04-20 05:24:30|101.43|98.63|101.32|98.52|101.43|98.63|101.32|98.52|0
1650432280000|2022-04-20 05:24:40|101.43|98.63|101.37|98.57|101.43|98.63|101.32|98.52|0
1650432290000|2022-04-20 05:24:50|101.43|98.63|101.21|98.41|101.43|98.63|101.21|98.41|0
1650432300000|2022-04-20 05:25:00|101.32|98.52|101.21|98.41|101.32|98.52|101.21|98.41|0
1650432320000|2022-04-20 05:25:20|101.15|98.35|101.1|98.3|101.15|98.35|101.1|98.3|0
1650432330000|2022-04-20 05:25:30|101.04|98.24|100.99|98.19|101.04|98.24|100.99|98.19|0
1650432350000|2022-04-20 05:25:50|100.88|98.08|100.88|98.08|100.88|98.08|100.77|97.97|0
1650432360000|2022-04-20 05:26:00|100.77|97.97|101.1|98.3|101.1|98.3|100.77|97.97|0
1650432380000|2022-04-20 05:26:20|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1650432390000|2022-04-20 05:26:30|101.32|98.52|101.32|98.52|101.32|98.52|101.26|98.46|0
1650432400000|2022-04-20 05:26:40|101.21|98.41|101.1|98.3|101.21|98.41|101.1|98.3|0
1650432410000|2022-04-20 05:26:50|101.21|98.41|101.26|98.46|101.26|98.46|101.21|98.41|0
1650432420000|2022-04-20 05:27:00|101.32|98.52|101.43|98.63|101.43|98.63|101.32|98.52|0
1650432430000|2022-04-20 05:27:10|101.32|98.52|101.54|98.74|101.54|98.74|101.32|98.52|0
1650432440000|2022-04-20 05:27:20|101.43|98.63|101.37|98.57|101.43|98.63|101.37|98.57|0
1650432450000|2022-04-20 05:27:30|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650432460000|2022-04-20 05:27:40|101.32|98.52|101.21|98.41|101.32|98.52|101.21|98.41|0
1650432470000|2022-04-20 05:27:50|101.32|98.52|101.21|98.41|101.32|98.52|101.21|98.41|0
1650432480000|2022-04-20 05:28:00|101.15|98.35|101.1|98.3|101.15|98.35|101.1|98.3|0
1650432490000|2022-04-20 05:28:10|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1650432500000|2022-04-20 05:28:20|101.1|98.3|101.1|98.3|101.1|98.3|101.1|98.3|0
1650432510000|2022-04-20 05:28:30|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1650432520000|2022-04-20 05:28:40|101.15|98.35|101.1|98.3|101.15|98.35|101.1|98.3|0
1650432530000|2022-04-20 05:28:50|101.21|98.41|101.21|98.41|101.21|98.41|101.21|98.41|0
1650432540000|2022-04-20 05:29:00|101.32|98.52|101.43|98.63|101.43|98.63|101.32|98.52|0
1650432550000|2022-04-20 05:29:10|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650432560000|2022-04-20 05:29:20|101.43|98.63|101.43|98.63|101.43|98.63|101.43|98.63|0
1650432570000|2022-04-20 05:29:30|101.37|98.57|101.43|98.63|101.43|98.63|101.37|98.57|0
1650432590000|2022-04-20 05:29:50|101.32|98.52|101.32|98.52|101.32|98.52|101.32|98.52|0
1650432600000|2022-04-20 05:30:00|101.37|98.57|101.43|98.63|101.43|98.63|101.37|98.57|0
1650432610000|2022-04-20 05:30:10|101.54|98.74|101.54|98.74|101.54|98.74|101.54|98.74|0
1650432620000|2022-04-20 05:30:20|101.59|98.79|101.65|98.85|101.65|98.85|101.59|98.79|0
1650432630000|2022-04-20 05:30:30|101.7|98.9|101.76|98.96|101.76|98.96|101.65|98.85|0
1650432640000|2022-04-20 05:30:40|101.87|99.07|101.87|99.07|102.09|99.29|101.87|99.07|0
1650432650000|2022-04-20 05:30:50|101.76|98.96|101.87|99.07|101.87|99.07|101.76|98.96|0
1650432660000|2022-04-20 05:31:00|101.98|99.18|101.98|99.18|101.98|99.18|101.98|99.18|0
1650432670000|2022-04-20 05:31:10|102.09|99.29|102.09|99.29|102.2|99.4|102.09|99.29|0
1650432690000|2022-04-20 05:31:30|102.2|99.4|102.2|99.4|102.2|99.4|102.2|99.4|0
1650432700000|2022-04-20 05:31:40|102.31|99.51|102.31|99.51|102.31|99.51|102.31|99.51|0
1650432710000|2022-04-20 05:31:50|102.2|99.4|101.86|99.06|102.2|99.4|101.86|99.06|0
1650432720000|2022-04-20 05:32:00|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1650432730000|2022-04-20 05:32:10|101.97|99.17|101.92|99.12|101.97|99.17|101.86|99.06|0
1650432740000|2022-04-20 05:32:20|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1650432750000|2022-04-20 05:32:30|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650432760000|2022-04-20 05:32:40|101.75|98.95|101.86|99.06|101.97|99.17|101.75|98.95|0
1650432770000|2022-04-20 05:32:50|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1650432780000|2022-04-20 05:33:00|101.92|99.12|101.86|99.06|101.97|99.17|101.86|99.06|0
1650432790000|2022-04-20 05:33:10|101.81|99.01|101.75|98.95|101.86|99.06|101.75|98.95|0
1650432800000|2022-04-20 05:33:20|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650432810000|2022-04-20 05:33:30|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650432820000|2022-04-20 05:33:40|101.81|99.01|101.64|98.84|101.81|99.01|101.64|98.84|0
1650432830000|2022-04-20 05:33:50|101.75|98.95|101.64|98.84|101.75|98.95|101.64|98.84|0
1650432840000|2022-04-20 05:34:00|101.75|98.95|101.64|98.84|101.75|98.95|101.64|98.84|0
1650432850000|2022-04-20 05:34:10|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650432880000|2022-04-20 05:34:40|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1650432890000|2022-04-20 05:34:50|101.53|98.73|101.53|98.73|101.53|98.73|101.42|98.62|0
1650432900000|2022-04-20 05:35:00|101.42|98.62|101.31|98.51|101.42|98.62|101.31|98.51|0
1650432930000|2022-04-20 05:35:30|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1650432940000|2022-04-20 05:35:40|101.09|98.29|101.09|98.29|101.2|98.4|101.09|98.29|0
1650432960000|2022-04-20 05:36:00|101.2|98.4|101.2|98.4|101.2|98.4|101.2|98.4|0
1650432970000|2022-04-20 05:36:10|101.31|98.51|101.42|98.62|101.42|98.62|101.31|98.51|0
1650432980000|2022-04-20 05:36:20|101.47|98.67|101.64|98.84|101.64|98.84|101.47|98.67|0
1650432990000|2022-04-20 05:36:30|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650433000000|2022-04-20 05:36:40|101.86|99.06|101.64|98.84|101.86|99.06|101.64|98.84|0
1650433010000|2022-04-20 05:36:50|101.75|98.95|101.64|98.84|101.75|98.95|101.64|98.84|0
1650433020000|2022-04-20 05:37:00|101.75|98.95|101.86|99.06|101.86|99.06|101.75|98.95|0
1650433030000|2022-04-20 05:37:10|101.75|98.95|101.64|98.84|101.75|98.95|101.64|98.84|0
1650433040000|2022-04-20 05:37:20|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650433050000|2022-04-20 05:37:30|101.64|98.84|101.64|98.84|101.64|98.84|101.64|98.84|0
1650433070000|2022-04-20 05:37:50|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650433080000|2022-04-20 05:38:00|101.64|98.84|101.86|99.06|101.86|99.06|101.64|98.84|0
1650433090000|2022-04-20 05:38:10|101.75|98.95|101.64|98.84|101.75|98.95|101.64|98.84|0
1650433100000|2022-04-20 05:38:20|101.75|98.95|101.75|98.95|101.75|98.95|101.75|98.95|0
1650433110000|2022-04-20 05:38:30|101.86|99.06|101.75|98.95|101.86|99.06|101.75|98.95|0
1650433120000|2022-04-20 05:38:40|101.86|99.06|101.75|98.95|101.86|99.06|101.75|98.95|0
1650433130000|2022-04-20 05:38:50|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650433140000|2022-04-20 05:39:00|101.97|99.17|101.97|99.17|101.97|99.17|101.91|99.11|0
1650433150000|2022-04-20 05:39:10|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650433160000|2022-04-20 05:39:20|101.91|99.11|101.97|99.17|101.97|99.17|101.91|99.11|0
1650433170000|2022-04-20 05:39:30|101.86|99.06|101.97|99.17|101.97|99.17|101.86|99.06|0
1650433180000|2022-04-20 05:39:40|101.86|99.06|101.86|99.06|101.86|99.06|101.86|99.06|0
1650433190000|2022-04-20 05:39:50|101.97|99.17|101.86|99.06|101.97|99.17|101.86|99.06|0
1650433200000|2022-04-20 05:40:00|101.97|99.17|101.97|99.17|101.97|99.17|101.97|99.17|0
1650433210000|2022-04-20 05:40:10|102.08|99.28|101.97|99.17|102.08|99.28|101.97|99.17|0
1650433240000|2022-04-20 05:40:40|102.02|99.22|102.02|99.22|102.02|99.22|102.02|99.22|0
1650433250000|2022-04-20 05:40:50|102.08|99.28|102.02|99.22|102.08|99.28|101.97|99.17|0
1650433260000|2022-04-20 05:41:00|102.08|99.28|102.08|99.28|102.19|99.39|102.08|99.28|0
1650433270000|2022-04-20 05:41:10|102.19|99.39|102.3|99.5|102.3|99.5|102.19|99.39|0
1650433280000|2022-04-20 05:41:20|102.41|99.61|102.41|99.61|102.52|99.72|102.41|99.61|0
1650433290000|2022-04-20 05:41:30|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650433300000|2022-04-20 05:41:40|102.57|99.77|102.63|99.83|102.63|99.83|102.57|99.77|0
1650433310000|2022-04-20 05:41:50|102.52|99.72|102.41|99.61|102.52|99.72|102.41|99.61|0
1650433320000|2022-04-20 05:42:00|102.3|99.5|102.24|99.44|102.35|99.55|102.24|99.44|0
1650433330000|2022-04-20 05:42:10|102.3|99.5|102.3|99.5|102.35|99.55|102.3|99.5|0
1650433340000|2022-04-20 05:42:20|102.46|99.66|102.46|99.66|102.46|99.66|102.41|99.61|0
1650433350000|2022-04-20 05:42:30|102.52|99.72|102.46|99.66|102.52|99.72|102.46|99.66|0
1650433360000|2022-04-20 05:42:40|102.41|99.61|102.41|99.61|102.41|99.61|102.41|99.61|0
1650433370000|2022-04-20 05:42:50|102.52|99.72|102.41|99.61|102.52|99.72|102.41|99.61|0
1650433390000|2022-04-20 05:43:10|102.52|99.72|102.52|99.72|102.52|99.72|102.41|99.61|0
1650433400000|2022-04-20 05:43:20|102.46|99.66|102.52|99.72|102.52|99.72|102.46|99.66|0
1650433410000|2022-04-20 05:43:30|102.63|99.83|102.63|99.83|102.63|99.83|102.63|99.83|0
1650433420000|2022-04-20 05:43:40|102.85|100.05|102.74|99.94|102.96|100.16|102.74|99.94|0
1650433430000|2022-04-20 05:43:50|102.63|99.83|103.29|100.49|103.29|100.49|102.63|99.83|0
1650433440000|2022-04-20 05:44:00|103.18|100.38|103.29|100.49|103.29|100.49|103.18|100.38|0
1650433450000|2022-04-20 05:44:10|103.18|100.38|103.23|100.43|103.29|100.49|103.18|100.38|0
1650433460000|2022-04-20 05:44:20|103.18|100.38|103.23|100.43|103.23|100.43|103.18|100.38|0
1650433470000|2022-04-20 05:44:30|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1650433480000|2022-04-20 05:44:40|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1650433490000|2022-04-20 05:44:50|103.07|100.27|103.18|100.38|103.18|100.38|103.07|100.27|0
1650433500000|2022-04-20 05:45:00|103.29|100.49|102.96|100.16|103.29|100.49|102.96|100.16|0
1650433510000|2022-04-20 05:45:10|102.85|100.05|102.85|100.05|102.85|100.05|102.74|99.94|0
1650433520000|2022-04-20 05:45:20|102.9|100.1|102.9|100.1|102.9|100.1|102.9|100.1|0
1650433530000|2022-04-20 05:45:30|102.85|100.05|102.85|100.05|102.85|100.05|102.74|99.94|0
1650433540000|2022-04-20 05:45:40|102.74|99.94|102.63|99.83|102.74|99.94|102.63|99.83|0
1650433550000|2022-04-20 05:45:50|102.68|99.88|102.63|99.83|102.74|99.94|102.63|99.83|0
1650433560000|2022-04-20 05:46:00|102.52|99.72|102.52|99.72|102.52|99.72|102.52|99.72|0
1650433570000|2022-04-20 05:46:10|102.41|99.61|102.52|99.72|102.52|99.72|102.29|99.49|0
1650433580000|2022-04-20 05:46:20|102.57|99.77|102.63|99.83|102.63|99.83|102.57|99.77|0
1650433610000|2022-04-20 05:46:50|102.74|99.94|102.74|99.94|102.74|99.94|102.74|99.94|0
1650433630000|2022-04-20 05:47:10|102.85|100.05|102.74|99.94|102.85|100.05|102.74|99.94|0
1650433650000|2022-04-20 05:47:30|102.63|99.83|102.63|99.83|102.63|99.83|102.63|99.83|0
1650433660000|2022-04-20 05:47:40|102.74|99.94|102.62|99.82|102.74|99.94|102.62|99.82|0
1650433670000|2022-04-20 05:47:50|102.51|99.71|102.57|99.77|102.62|99.82|102.51|99.71|0
1650433680000|2022-04-20 05:48:00|102.62|99.82|102.62|99.82|102.74|99.94|102.62|99.82|0
1650433690000|2022-04-20 05:48:10|102.74|99.94|102.74|99.94|102.74|99.94|102.62|99.82|0
1650433700000|2022-04-20 05:48:20|102.68|99.88|102.62|99.82|102.68|99.88|102.62|99.82|0
1650433710000|2022-04-20 05:48:30|102.74|99.94|102.62|99.82|102.74|99.94|102.62|99.82|0
1650433720000|2022-04-20 05:48:40|102.57|99.77|102.51|99.71|102.57|99.77|102.51|99.71|0
1650433730000|2022-04-20 05:48:50|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650433740000|2022-04-20 05:49:00|102.51|99.71|102.62|99.82|102.62|99.82|102.51|99.71|0
1650433750000|2022-04-20 05:49:10|102.57|99.77|102.51|99.71|102.57|99.77|102.51|99.71|0
1650433760000|2022-04-20 05:49:20|102.57|99.77|102.62|99.82|102.62|99.82|102.57|99.77|0
1650433770000|2022-04-20 05:49:30|102.68|99.88|102.62|99.82|102.68|99.88|102.62|99.82|0
1650433780000|2022-04-20 05:49:40|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650433790000|2022-04-20 05:49:50|102.62|99.82|102.62|99.82|102.68|99.88|102.62|99.82|0
1650433800000|2022-04-20 05:50:00|102.73|99.93|102.84|100.04|102.96|100.16|102.73|99.93|0
1650433810000|2022-04-20 05:50:10|102.79|99.99|102.84|100.04|102.84|100.04|102.79|99.99|0
1650433820000|2022-04-20 05:50:20|102.96|100.16|102.79|99.99|102.96|100.16|102.79|99.99|0
1650433830000|2022-04-20 05:50:30|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650433850000|2022-04-20 05:50:50|102.79|99.99|102.84|100.04|102.84|100.04|102.79|99.99|0
1650433860000|2022-04-20 05:51:00|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650433870000|2022-04-20 05:51:10|102.68|99.88|102.62|99.82|102.68|99.88|102.62|99.82|0
1650433880000|2022-04-20 05:51:20|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650433890000|2022-04-20 05:51:30|102.45|99.65|102.4|99.6|102.45|99.65|102.4|99.6|0
1650433900000|2022-04-20 05:51:40|102.51|99.71|102.62|99.82|102.62|99.82|102.51|99.71|0
1650433910000|2022-04-20 05:51:50|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650433920000|2022-04-20 05:52:00|102.62|99.82|102.73|99.93|102.73|99.93|102.62|99.82|0
1650433930000|2022-04-20 05:52:10|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650433940000|2022-04-20 05:52:20|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650433950000|2022-04-20 05:52:30|102.67|99.87|102.62|99.82|102.67|99.87|102.62|99.82|0
1650433990000|2022-04-20 05:53:10|102.51|99.71|102.51|99.71|102.51|99.71|102.45|99.65|0
1650434000000|2022-04-20 05:53:20|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650434010000|2022-04-20 05:53:30|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650434020000|2022-04-20 05:53:40|102.62|99.82|102.73|99.93|102.84|100.04|102.62|99.82|0
1650434040000|2022-04-20 05:54:00|102.62|99.82|102.62|99.82|102.73|99.93|102.62|99.82|0
1650434050000|2022-04-20 05:54:10|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650434060000|2022-04-20 05:54:20|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650434080000|2022-04-20 05:54:40|102.51|99.71|102.51|99.71|102.51|99.71|102.51|99.71|0
1650434090000|2022-04-20 05:54:50|102.45|99.65|102.29|99.49|102.45|99.65|102.29|99.49|0
1650434100000|2022-04-20 05:55:00|102.62|99.82|102.62|99.82|102.62|99.82|102.4|99.6|0
1650434110000|2022-04-20 05:55:10|102.56|99.76|102.62|99.82|102.62|99.82|102.56|99.76|0
1650434120000|2022-04-20 05:55:20|102.73|99.93|102.84|100.04|102.84|100.04|102.73|99.93|0
1650434130000|2022-04-20 05:55:30|102.73|99.93|102.73|99.93|102.73|99.93|102.62|99.82|0
1650434160000|2022-04-20 05:56:00|102.84|100.04|102.78|99.98|102.84|100.04|102.78|99.98|0
1650434170000|2022-04-20 05:56:10|102.84|100.04|102.73|99.93|102.84|100.04|102.73|99.93|0
1650434180000|2022-04-20 05:56:20|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650434210000|2022-04-20 05:56:50|102.84|100.04|102.73|99.93|102.84|100.04|102.73|99.93|0
1650434220000|2022-04-20 05:57:00|102.84|100.04|102.84|100.04|102.84|100.04|102.78|99.98|0
1650434230000|2022-04-20 05:57:10|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650434250000|2022-04-20 05:57:30|102.62|99.82|102.62|99.82|102.73|99.93|102.62|99.82|0
1650434260000|2022-04-20 05:57:40|102.73|99.93|102.62|99.82|102.73|99.93|102.62|99.82|0
1650434270000|2022-04-20 05:57:50|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650434290000|2022-04-20 05:58:10|102.84|100.04|102.84|100.04|102.84|100.04|102.84|100.04|0
1650434300000|2022-04-20 05:58:20|102.73|99.93|102.84|100.04|102.84|100.04|102.73|99.93|0
1650434320000|2022-04-20 05:58:40|102.73|99.93|102.51|99.71|102.73|99.93|102.51|99.71|0
1650434330000|2022-04-20 05:58:50|102.62|99.82|102.62|99.82|102.62|99.82|102.56|99.76|0
1650434340000|2022-04-20 05:59:00|102.56|99.76|102.56|99.76|102.62|99.82|102.56|99.76|0
1650434350000|2022-04-20 05:59:10|102.51|99.71|102.84|100.04|102.84|100.04|102.51|99.71|0
1650434360000|2022-04-20 05:59:20|102.95|100.15|102.89|100.09|102.95|100.15|102.89|100.09|0
1650434370000|2022-04-20 05:59:30|103.06|100.26|103.11|100.31|103.17|100.37|103.06|100.26|0
1650434380000|2022-04-20 05:59:40|103.06|100.26|103.28|100.48|103.28|100.48|103.06|100.26|0
1650434390000|2022-04-20 05:59:50|103.33|100.53|103.28|100.48|103.39|100.59|103.28|100.48|0
1650434400000|2022-04-20 06:00:00|103.17|100.37|103.28|100.48|103.39|100.59|103.17|100.37|0
1650434410000|2022-04-20 06:00:10|103.39|100.59|103.39|100.59|103.5|100.7|103.39|100.59|0
1650434420000|2022-04-20 06:00:20|103.28|100.48|103.5|100.7|103.5|100.7|103.28|100.48|0
1650434430000|2022-04-20 06:00:30|103.39|100.59|103.39|100.59|103.39|100.59|103.39|100.59|0
1650434440000|2022-04-20 06:00:40|103.33|100.53|102.95|100.15|103.33|100.53|102.95|100.15|0
1650434450000|2022-04-20 06:00:50|102.84|100.04|102.67|99.87|102.84|100.04|102.67|99.87|0
1650434460000|2022-04-20 06:01:00|102.73|99.93|102.73|99.93|102.73|99.93|102.73|99.93|0
1650434470000|2022-04-20 06:01:10|102.78|99.98|102.84|100.04|102.84|100.04|102.78|99.98|0
1650434480000|2022-04-20 06:01:20|102.95|100.15|103.17|100.37|103.28|100.48|102.95|100.15|0
1650434490000|2022-04-20 06:01:30|103.28|100.48|103.22|100.42|103.28|100.48|103.22|100.42|0
1650434500000|2022-04-20 06:01:40|103.28|100.48|103.39|100.59|103.39|100.59|103.28|100.48|0
1650434510000|2022-04-20 06:01:50|103.28|100.48|103.28|100.48|103.28|100.48|103.28|100.48|0
1650434520000|2022-04-20 06:02:00|103.33|100.53|103.5|100.7|103.5|100.7|103.33|100.53|0
1650434530000|2022-04-20 06:02:10|103.61|100.81|103.61|100.81|103.61|100.81|103.61|100.81|0
1650434540000|2022-04-20 06:02:20|103.72|100.92|103.61|100.81|103.72|100.92|103.61|100.81|0
1650434550000|2022-04-20 06:02:30|103.5|100.7|103.61|100.81|103.61|100.81|103.5|100.7|0
1650434570000|2022-04-20 06:02:50|103.72|100.92|103.5|100.7|103.72|100.92|103.5|100.7|0
1650434580000|2022-04-20 06:03:00|103.39|100.59|103.28|100.48|103.39|100.59|103.28|100.48|0
1650434590000|2022-04-20 06:03:10|103.39|100.59|103.39|100.59|103.5|100.7|103.39|100.59|0
1650434600000|2022-04-20 06:03:20|103.28|100.48|103.11|100.31|103.28|100.48|103.11|100.31|0
1650434610000|2022-04-20 06:03:30|103.06|100.26|103.06|100.26|103.06|100.26|103.06|100.26|0
1650434620000|2022-04-20 06:03:40|102.94|100.14|102.72|99.92|102.94|100.14|102.72|99.92|0
1650434630000|2022-04-20 06:03:50|102.83|100.03|102.83|100.03|102.94|100.14|102.72|99.92|0
1650434640000|2022-04-20 06:04:00|102.94|100.14|102.83|100.03|102.94|100.14|102.83|100.03|0
1650434650000|2022-04-20 06:04:10|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1650434660000|2022-04-20 06:04:20|102.78|99.98|102.72|99.92|102.78|99.98|102.72|99.92|0
1650434670000|2022-04-20 06:04:30|102.61|99.81|102.72|99.92|102.72|99.92|102.61|99.81|0
1650434680000|2022-04-20 06:04:40|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1650434700000|2022-04-20 06:05:00|102.72|99.92|102.72|99.92|102.72|99.92|102.67|99.87|0
1650434710000|2022-04-20 06:05:10|102.83|100.03|102.83|100.03|102.94|100.14|102.83|100.03|0
1650434720000|2022-04-20 06:05:20|102.72|99.92|102.78|99.98|102.78|99.98|102.72|99.92|0
1650434730000|2022-04-20 06:05:30|102.72|99.92|102.72|99.92|102.72|99.92|102.72|99.92|0
1650434740000|2022-04-20 06:05:40|102.83|100.03|102.72|99.92|102.83|100.03|102.72|99.92|0
1650434760000|2022-04-20 06:06:00|102.61|99.81|101.95|99.15|102.61|99.81|101.95|99.15|0
1650434770000|2022-04-20 06:06:10|102.06|99.26|101.95|99.15|102.06|99.26|101.95|99.15|0
1650434790000|2022-04-20 06:06:30|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650434800000|2022-04-20 06:06:40|102.17|99.37|101.95|99.15|102.17|99.37|101.95|99.15|0
1650434810000|2022-04-20 06:06:50|101.84|99.04|102.06|99.26|102.17|99.37|101.84|99.04|0
1650434820000|2022-04-20 06:07:00|101.89|99.09|101.62|98.82|101.89|99.09|101.62|98.82|0
1650434830000|2022-04-20 06:07:10|101.51|98.71|101.73|98.93|101.73|98.93|101.51|98.71|0
1650434840000|2022-04-20 06:07:20|101.84|99.04|101.73|98.93|101.84|99.04|101.73|98.93|0
1650434850000|2022-04-20 06:07:30|101.84|99.04|101.62|98.82|101.84|99.04|101.51|98.71|0
1650434860000|2022-04-20 06:07:40|101.51|98.71|101.73|98.93|101.73|98.93|101.51|98.71|0
1650434870000|2022-04-20 06:07:50|101.84|99.04|101.84|99.04|101.84|99.04|101.78|98.98|0
1650434880000|2022-04-20 06:08:00|101.73|98.93|101.73|98.93|101.73|98.93|101.73|98.93|0
1650434890000|2022-04-20 06:08:10|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1650434900000|2022-04-20 06:08:20|101.95|99.15|101.95|99.15|101.95|99.15|101.95|99.15|0
1650434910000|2022-04-20 06:08:30|102.06|99.26|102.17|99.37|102.17|99.37|102.06|99.26|0
1650434920000|2022-04-20 06:08:40|102.06|99.26|102.06|99.26|102.06|99.26|102.06|99.26|0
1650434930000|2022-04-20 06:08:50|101.95|99.15|101.95|99.15|101.95|99.15|101.84|99.04|0
1650434940000|2022-04-20 06:09:00|101.84|99.04|101.89|99.09|101.89|99.09|101.84|99.04|0
1650434950000|2022-04-20 06:09:10|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1650434960000|2022-04-20 06:09:20|101.73|98.93|101.73|98.93|101.73|98.93|101.73|98.93|0
1650434970000|2022-04-20 06:09:30|101.51|98.71|101.51|98.71|101.51|98.71|101.4|98.6|0
1650434980000|2022-04-20 06:09:40|102.91|100.11|102.8|100|102.91|100.11|102.8|100|0
1650434990000|2022-04-20 06:09:50|102.85|100.05|102.91|100.11|102.91|100.11|102.8|100|0
1650435000000|2022-04-20 06:10:00|102.8|100|102.69|99.89|102.8|100|102.69|99.89|0
1650435010000|2022-04-20 06:10:10|102.58|99.78|102.69|99.89|102.69|99.89|102.58|99.78|0
1650435020000|2022-04-20 06:10:20|102.8|100|102.85|100.05|102.91|100.11|102.8|100|0
1650435030000|2022-04-20 06:10:30|102.8|100|102.8|100|102.8|100|102.8|100|0
1650435040000|2022-04-20 06:10:40|102.69|99.89|102.69|99.89|102.69|99.89|102.69|99.89|0
1650435050000|2022-04-20 06:10:50|102.8|100|102.91|100.11|102.91|100.11|102.8|100|0
1650435060000|2022-04-20 06:11:00|103.02|100.22|102.96|100.16|103.02|100.22|102.91|100.11|0
1650435070000|2022-04-20 06:11:10|102.91|100.11|103.13|100.33|103.13|100.33|102.91|100.11|0
1650435080000|2022-04-20 06:11:20|103.02|100.22|103.13|100.33|103.13|100.33|103.02|100.22|0
1650435100000|2022-04-20 06:11:40|103.12|100.32|103.12|100.32|103.12|100.32|103.01|100.21|0
1650435110000|2022-04-20 06:11:50|103.01|100.21|103.12|100.32|103.12|100.32|103.01|100.21|0
1650435120000|2022-04-20 06:12:00|103.23|100.43|103.35|100.55|103.35|100.55|103.23|100.43|0
1650435130000|2022-04-20 06:12:10|103.23|100.43|103.12|100.32|103.23|100.43|103.12|100.32|0
1650435140000|2022-04-20 06:12:20|103.07|100.27|102.9|100.1|103.07|100.27|102.9|100.1|0
1650435150000|2022-04-20 06:12:30|102.79|99.99|102.9|100.1|102.9|100.1|102.79|99.99|0
1650435160000|2022-04-20 06:12:40|103.01|100.21|103.23|100.43|103.23|100.43|103.01|100.21|0
1650435170000|2022-04-20 06:12:50|103.34|100.54|103.23|100.43|103.34|100.54|103.23|100.43|0
1650435180000|2022-04-20 06:13:00|103.18|100.38|103.01|100.21|103.18|100.38|103.01|100.21|0
1650435190000|2022-04-20 06:13:10|102.9|100.1|103.01|100.21|103.01|100.21|102.9|100.1|0
1650435200000|2022-04-20 06:13:20|102.96|100.16|103.12|100.32|103.12|100.32|102.96|100.16|0
1650435210000|2022-04-20 06:13:30|103.23|100.43|103.23|100.43|103.23|100.43|103.12|100.32|0
1650435220000|2022-04-20 06:13:40|103.34|100.54|103.34|100.54|103.34|100.54|103.34|100.54|0
1650435230000|2022-04-20 06:13:50|103.23|100.43|103.34|100.54|103.45|100.65|103.23|100.43|0
1650435240000|2022-04-20 06:14:00|103.29|100.49|103.23|100.43|103.29|100.49|103.23|100.43|0
1650435250000|2022-04-20 06:14:10|103.34|100.54|103.23|100.43|103.34|100.54|103.23|100.43|0
1650435260000|2022-04-20 06:14:20|103.18|100.38|103.18|100.38|103.18|100.38|103.18|100.38|0
1650435270000|2022-04-20 06:14:30|103.12|100.32|103.18|100.38|103.18|100.38|103.12|100.32|0
1650435280000|2022-04-20 06:14:40|103.12|100.32|103.01|100.21|103.12|100.32|103.01|100.21|0
1650435290000|2022-04-20 06:14:50|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1650435300000|2022-04-20 06:15:00|103.01|100.21|103.01|100.21|103.01|100.21|102.96|100.16|0
1650435310000|2022-04-20 06:15:10|102.9|100.1|102.79|99.99|102.9|100.1|102.79|99.99|0
1650435320000|2022-04-20 06:15:20|103.01|100.21|103.01|100.21|103.18|100.38|102.9|100.1|0
1650435330000|2022-04-20 06:15:30|103.12|100.32|103.01|100.21|103.12|100.32|103.01|100.21|0
1650435340000|2022-04-20 06:15:40|103.12|100.32|103.12|100.32|103.12|100.32|103.12|100.32|0
1650435350000|2022-04-20 06:15:50|103.06|100.26|103.06|100.26|103.06|100.26|103.06|100.26|0
1650435360000|2022-04-20 06:16:00|102.9|100.1|102.95|100.15|103.01|100.21|102.9|100.1|0
1650435370000|2022-04-20 06:16:10|102.9|100.1|102.9|100.1|102.9|100.1|102.79|99.99|0
1650435380000|2022-04-20 06:16:20|102.68|99.88|102.79|99.99|102.79|99.99|102.68|99.88|0
1650435390000|2022-04-20 06:16:30|102.84|100.04|102.68|99.88|102.84|100.04|102.68|99.88|0
1650435400000|2022-04-20 06:16:40|102.73|99.93|102.79|99.99|102.84|100.04|102.73|99.93|0
1650435410000|2022-04-20 06:16:50|102.84|100.04|102.79|99.99|102.84|100.04|102.79|99.99|0
1650435420000|2022-04-20 06:17:00|102.68|99.88|102.68|99.88|102.68|99.88|102.68|99.88|0
1650435440000|2022-04-20 06:17:20|102.57|99.77|102.57|99.77|102.68|99.88|102.57|99.77|0
1650435450000|2022-04-20 06:17:30|102.68|99.88|102.68|99.88|102.79|99.99|102.68|99.88|0
1650435460000|2022-04-20 06:17:40|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1650435470000|2022-04-20 06:17:50|102.35|99.55|102.35|99.55|102.35|99.55|102.24|99.44|0
1650435480000|2022-04-20 06:18:00|102.24|99.44|102.24|99.44|102.24|99.44|102.13|99.33|0
1650435490000|2022-04-20 06:18:10|102.35|99.55|102.51|99.71|102.51|99.71|102.35|99.55|0
1650435500000|2022-04-20 06:18:20|102.46|99.66|102.57|99.77|102.57|99.77|102.46|99.66|0
1650435530000|2022-04-20 06:18:50|102.68|99.88|102.79|99.99|102.79|99.99|102.68|99.88|0
1650435540000|2022-04-20 06:19:00|102.9|100.1|102.84|100.04|102.9|100.1|102.84|100.04|0
1650435550000|2022-04-20 06:19:10|102.79|99.99|102.57|99.77|102.79|99.99|102.57|99.77|0
1650435560000|2022-04-20 06:19:20|102.46|99.66|102.68|99.88|102.68|99.88|102.46|99.66|0
1650435570000|2022-04-20 06:19:30|102.79|99.99|102.79|99.99|102.79|99.99|102.79|99.99|0
1650435580000|2022-04-20 06:19:40|102.62|99.82|102.79|99.99|102.79|99.99|102.62|99.82|0
1650435590000|2022-04-20 06:19:50|102.68|99.88|102.46|99.66|102.68|99.88|102.46|99.66|0
1650435600000|2022-04-20 06:20:00|102.57|99.77|102.46|99.66|102.57|99.77|102.46|99.66|0
1650435620000|2022-04-20 06:20:20|102.4|99.6|102.35|99.55|102.4|99.6|102.35|99.55|0
1650435630000|2022-04-20 06:20:30|102.29|99.49|102.13|99.33|102.29|99.49|102.13|99.33|0
1650435640000|2022-04-20 06:20:40|102.24|99.44|102.13|99.33|102.24|99.44|102.13|99.33|0
1650435650000|2022-04-20 06:20:50|102.24|99.44|102.35|99.55|102.35|99.55|102.24|99.44|0
1650435660000|2022-04-20 06:21:00|102.24|99.44|102.4|99.6|102.4|99.6|102.24|99.44|0
1650435670000|2022-04-20 06:21:10|102.46|99.66|102.46|99.66|102.51|99.71|102.46|99.66|0
1650435680000|2022-04-20 06:21:20|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1650435690000|2022-04-20 06:21:30|102.68|99.88|102.79|99.99|102.79|99.99|102.68|99.88|0
1650435700000|2022-04-20 06:21:40|102.68|99.88|102.73|99.93|102.73|99.93|102.68|99.88|0
1650435710000|2022-04-20 06:21:50|102.79|99.99|102.79|99.99|102.79|99.99|102.73|99.93|0
1650435720000|2022-04-20 06:22:00|102.68|99.88|102.68|99.88|102.68|99.88|102.68|99.88|0
1650435730000|2022-04-20 06:22:10|102.62|99.82|102.57|99.77|102.62|99.82|102.57|99.77|0
1650435740000|2022-04-20 06:22:20|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650435750000|2022-04-20 06:22:30|102.57|99.77|102.57|99.77|102.68|99.88|102.57|99.77|0
1650435760000|2022-04-20 06:22:40|102.68|99.88|102.73|99.93|102.79|99.99|102.68|99.88|0
1650435770000|2022-04-20 06:22:50|102.57|99.77|102.57|99.77|102.57|99.77|102.57|99.77|0
1650435790000|2022-04-20 06:23:10|102.68|99.88|102.9|100.1|102.9|100.1|102.68|99.88|0
1650435800000|2022-04-20 06:23:20|103.01|100.21|103.01|100.21|103.12|100.32|103.01|100.21|0
1650435810000|2022-04-20 06:23:30|103.06|100.26|103.12|100.32|103.12|100.32|103.01|100.21|0
1650435820000|2022-04-20 06:23:40|103.01|100.21|103.01|100.21|103.01|100.21|103.01|100.21|0
1650435830000|2022-04-20 06:23:50|103.06|100.26|103.12|100.32|103.12|100.32|103.06|100.26|0
1650435840000|2022-04-20 06:24:00|103.23|100.43|103.01|100.21|103.23|100.43|103.01|100.21|0
1650435850000|2022-04-20 06:24:10|102.79|99.99|102.9|100.1|102.9|100.1|102.79|99.99|0
1650435860000|2022-04-20 06:24:20|102.79|99.99|103.01|100.21|103.01|100.21|102.79|99.99|0
1650435880000|2022-04-20 06:24:40|103|100.2|102.78|99.98|103|100.2|102.78|99.98|0
1650435890000|2022-04-20 06:24:50|102.84|100.04|102.78|99.98|102.89|100.09|102.78|99.98|0
1650435900000|2022-04-20 06:25:00|102.67|99.87|102.89|100.09|102.89|100.09|102.67|99.87|0
1650435910000|2022-04-20 06:25:10|102.78|99.98|103|100.2|103|100.2|102.78|99.98|0
1650435920000|2022-04-20 06:25:20|102.89|100.09|102.78|99.98|102.89|100.09|102.78|99.98|0
1650435930000|2022-04-20 06:25:30|102.89|100.09|102.84|100.04|102.89|100.09|102.84|100.04|0
1650435940000|2022-04-20 06:25:40|102.89|100.09|102.89|100.09|102.89|100.09|102.89|100.09|0
1650435950000|2022-04-20 06:25:50|102.45|99.65|102.45|99.65|102.45|99.65|102.45|99.65|0
1650435960000|2022-04-20 06:26:00|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1650435970000|2022-04-20 06:26:10|102.78|99.98|102.78|99.98|102.78|99.98|102.78|99.98|0
1650435980000|2022-04-20 06:26:20|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1650436000000|2022-04-20 06:26:40|102.62|99.82|102.62|99.82|102.62|99.82|102.62|99.82|0
1650436010000|2022-04-20 06:26:50|102.67|99.87|102.67|99.87|102.67|99.87|102.67|99.87|0
1650436020000|2022-04-20 06:27:00|102.73|99.93|102.56|99.76|102.73|99.93|102.56|99.76|0
1650436030000|2022-04-20 06:27:10|102.45|99.65|102.56|99.76|102.56|99.76|102.45|99.65|0
1650436040000|2022-04-20 06:27:20|102.23|99.43|102.23|99.43|102.23|99.43|102.23|99.43|0
1650436050000|2022-04-20 06:27:30|102.12|99.32|102.12|99.32|102.12|99.32|101.91|99.11|0
1650436060000|2022-04-20 06:27:40|102.23|99.43|102.12|99.32|102.23|99.43|102.12|99.32|0
1650436070000|2022-04-20 06:27:50|102.01|99.21|101.91|99.11|102.01|99.21|101.91|99.11|0
1650436080000|2022-04-20 06:28:00|101.8|99|101.69|98.89|101.8|99|101.69|98.89|0
1650436090000|2022-04-20 06:28:10|101.8|99|101.58|98.78|101.91|99.11|101.58|98.78|0
1650436100000|2022-04-20 06:28:20|101.47|98.67|101.36|98.56|101.47|98.67|101.36|98.56|0
1650436110000|2022-04-20 06:28:30|101.58|98.78|101.47|98.67|101.58|98.78|101.47|98.67|0
1650436120000|2022-04-20 06:28:40|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650436130000|2022-04-20 06:28:50|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1650436140000|2022-04-20 06:29:00|101.25|98.45|101.14|98.34|101.25|98.45|101.14|98.34|0
1650436150000|2022-04-20 06:29:10|101.03|98.23|101.25|98.45|101.25|98.45|101.03|98.23|0
1650436160000|2022-04-20 06:29:20|101.36|98.56|101.36|98.56|101.47|98.67|101.36|98.56|0
1650436180000|2022-04-20 06:29:40|101.25|98.45|101.14|98.34|101.25|98.45|101.08|98.28|0
1650436190000|2022-04-20 06:29:50|101.03|98.23|101.03|98.23|101.03|98.23|101.03|98.23|0
1650436200000|2022-04-20 06:30:00|101.14|98.34|101.25|98.45|101.25|98.45|101.03|98.23|0
1650436210000|2022-04-20 06:30:10|101.36|98.56|101.41|98.61|101.58|98.78|101.36|98.56|0
1650436220000|2022-04-20 06:30:20|101.47|98.67|101.25|98.45|101.47|98.67|101.25|98.45|0
1650436230000|2022-04-20 06:30:30|101.36|98.56|101.36|98.56|101.47|98.67|101.36|98.56|0
1650436240000|2022-04-20 06:30:40|101.41|98.61|101.41|98.61|101.41|98.61|101.41|98.61|0
1650436250000|2022-04-20 06:30:50|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650436260000|2022-04-20 06:31:00|101.58|98.78|101.47|98.67|101.58|98.78|101.47|98.67|0
1650436270000|2022-04-20 06:31:10|101.58|98.78|101.58|98.78|101.58|98.78|101.58|98.78|0
1650436280000|2022-04-20 06:31:20|101.52|98.72|101.47|98.67|101.52|98.72|101.47|98.67|0
1650436300000|2022-04-20 06:31:40|101.36|98.56|101.36|98.56|101.36|98.56|101.36|98.56|0
1650436320000|2022-04-20 06:32:00|101.47|98.67|101.47|98.67|101.47|98.67|101.47|98.67|0
1650436330000|2022-04-20 06:32:10|101.57|98.77|101.68|98.88|101.68|98.88|101.57|98.77|0
1650436340000|2022-04-20 06:32:20|101.79|98.99|101.68|98.88|101.79|98.99|101.68|98.88|0
1650436350000|2022-04-20 06:32:30|101.57|98.77|101.68|98.88|101.68|98.88|101.57|98.77|0
1650436370000|2022-04-20 06:32:50|101.79|98.99|101.9|99.1|101.9|99.1|101.79|98.99|0
1650436380000|2022-04-20 06:33:00|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650436390000|2022-04-20 06:33:10|101.68|98.88|101.68|98.88|101.68|98.88|101.68|98.88|0
1650436410000|2022-04-20 06:33:30|101.57|98.77|101.68|98.88|101.68|98.88|101.57|98.77|0
1650436420000|2022-04-20 06:33:40|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650436430000|2022-04-20 06:33:50|101.84|99.04|101.84|99.04|101.84|99.04|101.84|99.04|0
1650436440000|2022-04-20 06:34:00|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650436450000|2022-04-20 06:34:10|101.79|98.99|101.9|99.1|101.9|99.1|101.79|98.99|0
1650436460000|2022-04-20 06:34:20|102.01|99.21|102.12|99.32|102.12|99.32|102.01|99.21|0
1650436470000|2022-04-20 06:34:30|102.01|99.21|102.12|99.32|102.12|99.32|102.01|99.21|0
1650436480000|2022-04-20 06:34:40|102.01|99.21|102.01|99.21|102.12|99.32|102.01|99.21|0
1650436490000|2022-04-20 06:34:50|101.9|99.1|102.01|99.21|102.01|99.21|101.9|99.1|0
1650436500000|2022-04-20 06:35:00|101.95|99.15|101.9|99.1|101.95|99.15|101.9|99.1|0
1650436510000|2022-04-20 06:35:10|102.12|99.32|102.06|99.26|102.12|99.32|102.01|99.21|0
1650436520000|2022-04-20 06:35:20|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650436550000|2022-04-20 06:35:50|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650436570000|2022-04-20 06:36:10|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650436580000|2022-04-20 06:36:20|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650436590000|2022-04-20 06:36:30|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650436610000|2022-04-20 06:36:50|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650436640000|2022-04-20 06:37:20|101.79|98.99|101.79|98.99|101.79|98.99|101.79|98.99|0
1650436650000|2022-04-20 06:37:30|101.9|99.1|101.9|99.1|101.9|99.1|101.9|99.1|0
1650436660000|2022-04-20 06:37:40|102.01|99.21|102.01|99.21|102.01|99.21|102.01|99.21|0
1650436670000|2022-04-20 06:37:50|102.12|99.32|102.12|99.32|102.12|99.32|102.12|99.32|0
1650436680000|2022-04-20 06:38:00|102.23|99.43|102.28|99.48|102.28|99.48|102.12|99.32|0
1650436690000|2022-04-20 06:38:10|102.34|99.54|102.34|99.54|102.34|99.54|102.34|99.54|0
1650436700000|2022-04-20 06:38:20|102.28|99.48|102.28|99.48|102.28|99.48|102.28|99.48|0
1650436710000|2022-04-20 06:38:30|102.23|99.43|102.55|99.75|102.55|99.75|102.23|99.43|0
1650436720000|2022-04-20 06:38:40|102.61|99.81|102.61|99.81|102.61|99.81|102.61|99.81|0
1650436730000|2022-04-20 06:38:50|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1650436740000|2022-04-20 06:39:00|102.5|99.7|102.61|99.81|102.61|99.81|102.5|99.7|0
1650436750000|2022-04-20 06:39:10|102.66|99.86|102.88|100.08|102.88|100.08|102.66|99.86|0
1650436760000|2022-04-20 06:39:20|102.83|100.03|102.88|100.08|102.88|100.08|102.83|100.03|0
1650436770000|2022-04-20 06:39:30|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1650436780000|2022-04-20 06:39:40|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1650436790000|2022-04-20 06:39:50|102.83|100.03|102.83|100.03|102.83|100.03|102.83|100.03|0
1650436800000|2022-04-20 06:40:00|102.88|100.08|102.88|100.08|102.88|100.08|102.88|100.08|0
1650436810000|2022-04-20 06:40:10|102.77|99.97|102.66|99.86|102.77|99.97|102.66|99.86|0
1650436820000|2022-04-20 06:40:20|102.55|99.75|102.55|99.75|102.55|99.75|102.44|99.64|0
1650436830000|2022-04-20 06:40:30|102.44|99.64|102.33|99.53|102.44|99.64|102.33|99.53|0
1650436840000|2022-04-20 06:40:40|102.22|99.42|102.22|99.42|102.22|99.42|102.22|99.42|0
1650436850000|2022-04-20 06:40:50|102.33|99.53|102.44|99.64|102.44|99.64|102.33|99.53|0
1650436860000|2022-04-20 06:41:00|102.55|99.75|102.44|99.64|102.55|99.75|102.44|99.64|0
1650436880000|2022-04-20 06:41:20|102.33|99.53|102.33|99.53|102.39|99.59|102.33|99.53|0
1650436890000|2022-04-20 06:41:30|102.44|99.64|102.55|99.75|102.55|99.75|102.44|99.64|0
1650436900000|2022-04-20 06:41:40|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1650436910000|2022-04-20 06:41:50|102.77|99.97|102.66|99.86|102.77|99.97|102.66|99.86|0
1650436920000|2022-04-20 06:42:00|102.77|99.97|102.71|99.91|102.82|100.02|102.71|99.91|0
1650436930000|2022-04-20 06:42:10|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1650436940000|2022-04-20 06:42:20|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1650436950000|2022-04-20 06:42:30|102.6|99.8|102.6|99.8|102.6|99.8|102.6|99.8|0
1650436960000|2022-04-20 06:42:40|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1650436980000|2022-04-20 06:43:00|102.6|99.8|102.66|99.86|102.66|99.86|102.55|99.75|0
1650436990000|2022-04-20 06:43:10|102.55|99.75|102.55|99.75|102.55|99.75|102.55|99.75|0
1650437000000|2022-04-20 06:43:20|102.66|99.86|102.66|99.86|102.66|99.86|102.66|99.86|0
1650437010000|2022-04-20 06:43:30|102.77|99.97|102.71|99.91|102.77|99.97|102.66|99.86|0
1650437020000|2022-04-20 06:43:40|102.66|99.86|102.44|99.64|102.77|99.97|102.44|99.64|0
1650437030000|2022-04-20 06:43:50|102.33|99.53|102.33|99.53|102.33|99.53|102.33|99.53|0
1650437040000|2022-04-20 06:44:00|102.44|99.64|102.44|99.64|102.44|99.64|102.44|99.64|0
1650437050000|2022-04-20 06:44:10|102.55|99.75|102.66|99.86|102.77|99.97|102.55|99.75|0
1650437060000|2022-04-20 06:44:20|102.55|99.75|102.66|99.86|102.66|99.86|102.55|99.75|0
1650437070000|2022-04-20 06:44:30|102.55|99.75|102.66|99.86|102.66|99.86|102.55|99.75|0
1650437080000|2022-04-20 06:44:40|102.77|99.97|102.82|100.02|102.82|100.02|102.77|99.97|0
1650437090000|2022-04-20 06:44:50|102.77|99.97|102.88|100.08|102.88|100.08|102.77|99.97|0
1650437100000|2022-04-20 06:45:00|103.1|100.3|102.99|100.19|103.1|100.3|102.99|100.19|0
1650437110000|2022-04-20 06:45:10|102.93|100.13|102.88|100.08|102.93|100.13|102.88|100.08|0
1650437130000|2022-04-20 06:45:30|102.82|100.02|102.82|100.02|102.82|100.02|102.82|100.02|0
1650437140000|2022-04-20 06:45:40|102.99|100.19|103.1|100.3|103.1|100.3|102.99|100.19|0
1650437150000|2022-04-20 06:45:50|103.21|100.41|103.21|100.41|103.21|100.41|103.15|100.35|0
1650437160000|2022-04-20 06:46:00|103.15|100.35|103.21|100.41|103.21|100.41|103.15|100.35|0
1650437170000|2022-04-20 06:46:10|103.15|100.35|103.21|100.41|103.21|100.41|103.1|100.3|0
1650437180000|2022-04-20 06:46:20|103.32|100.52|103.21|100.41|103.32|100.52|103.21|100.41|0
1650437190000|2022-04-20 06:46:30|103.32|100.52|103.32|100.52|103.32|100.52|103.21|100.41|0
1650437200000|2022-04-20 06:46:40|103.21|100.41|103.32|100.52|103.43|100.63|103.21|100.41|0
1650437210000|2022-04-20 06:46:50|103.37|100.57|103.32|100.52|103.37|100.57|103.32|100.52|0
1650437220000|2022-04-20 06:47:00|103.43|100.63|103.43|100.63|103.43|100.63|103.37|100.57|0
1650437230000|2022-04-20 06:47:10|103.54|100.74|103.54|100.74|103.65|100.85|103.54|100.74|0
1650437250000|2022-04-20 06:47:30|103.43|100.63|103.32|100.52|103.43|100.63|103.32|100.52|0
1650437260000|2022-04-20 06:47:40|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1650437270000|2022-04-20 06:47:50|103.1|100.3|103.15|100.35|103.21|100.41|103.1|100.3|0
1650437280000|2022-04-20 06:48:00|103.21|100.41|103.32|100.52|103.32|100.52|103.15|100.35|0
1650437290000|2022-04-20 06:48:10|103.21|100.41|103.15|100.35|103.21|100.41|103.15|100.35|0
1650437300000|2022-04-20 06:48:20|103.21|100.41|103.32|100.52|103.32|100.52|103.21|100.41|0
1650437310000|2022-04-20 06:48:30|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1650437320000|2022-04-20 06:48:40|103.54|100.74|103.54|100.74|103.54|100.74|103.54|100.74|0
1650437330000|2022-04-20 06:48:50|103.65|100.85|103.54|100.74|103.65|100.85|103.54|100.74|0
1650437340000|2022-04-20 06:49:00|103.48|100.68|103.43|100.63|103.48|100.68|103.43|100.63|0
1650437350000|2022-04-20 06:49:10|103.48|100.68|103.43|100.63|103.48|100.68|103.43|100.63|0
1650437360000|2022-04-20 06:49:20|103.32|100.52|103.32|100.52|103.32|100.52|103.32|100.52|0
1650437380000|2022-04-20 06:49:40|103.43|100.63|103.43|100.63|103.43|100.63|103.43|100.63|0
1650437390000|2022-04-20 06:49:50|103.32|100.52|103.1|100.3|103.32|100.52|103.1|100.3|0
1650437400000|2022-04-20 06:50:00|103.21|100.41|103.21|100.41|103.21|100.41|103.21|100.41|0
1650437410000|2022-04-20 06:50:10|103.15|100.35|103.15|100.35|103.15|100.35|103.15|100.35|0
1650437420000|2022-04-20 06:50:20|103.21|100.41|103.21|100.41|103.21|100.41|103.15|100.35|0
1650437430000|2022-04-20 06:50:30|103.1|100.3|102.99|100.19|103.1|100.3|102.99|100.19|0
1650437440000|2022-04-20 06:50:40|103.04|100.24|102.93|100.13|103.04|100.24|102.93|100.13|0
1650437450000|2022-04-20 06:50:50|102.82|100.02|102.66|99.86|102.82|100.02|102.66|99.86|0
1650437460000|2022-04-20 06:51:00|102.77|99.97|102.33|99.53|102.77|99.97|102.33|99.53|0
1650437470000|2022-04-20 06:51:10|102.44|99.64|102.44|99.64|102.44|99.64|102.44|99.64|0
1650437480000|2022-04-20 06:51:20|102.55|99.75|102.54|99.74|102.55|99.75|102.54|99.74|0
1650437490000|2022-04-20 06:51:30|102.6|99.8|102.65|99.85|102.65|99.85|102.54|99.74|0
1650437500000|2022-04-20 06:51:40|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1650437510000|2022-04-20 06:51:50|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650437520000|2022-04-20 06:52:00|102.98|100.18|103.09|100.29|103.09|100.29|102.98|100.18|0
1650437530000|2022-04-20 06:52:10|103.2|100.4|103.26|100.46|103.26|100.46|103.2|100.4|0
1650437540000|2022-04-20 06:52:20|103.31|100.51|103.31|100.51|103.31|100.51|103.26|100.46|0
1650437550000|2022-04-20 06:52:30|103.42|100.62|103.31|100.51|103.42|100.62|103.31|100.51|0
1650437560000|2022-04-20 06:52:40|103.26|100.46|103.2|100.4|103.26|100.46|103.2|100.4|0
1650437570000|2022-04-20 06:52:50|103.09|100.29|103.09|100.29|103.09|100.29|103.09|100.29|0
1650437600000|2022-04-20 06:53:20|103.04|100.24|103.15|100.35|103.2|100.4|103.04|100.24|0
1650437610000|2022-04-20 06:53:30|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1650437630000|2022-04-20 06:53:50|103.31|100.51|103.42|100.62|103.42|100.62|103.31|100.51|0
1650437640000|2022-04-20 06:54:00|103.48|100.68|103.59|100.79|103.59|100.79|103.48|100.68|0
1650437650000|2022-04-20 06:54:10|103.53|100.73|103.53|100.73|103.53|100.73|103.42|100.62|0
1650437660000|2022-04-20 06:54:20|103.48|100.68|103.48|100.68|103.48|100.68|103.48|100.68|0
1650437670000|2022-04-20 06:54:30|103.42|100.62|103.42|100.62|103.42|100.62|103.42|100.62|0
1650437680000|2022-04-20 06:54:40|103.31|100.51|103.31|100.51|103.31|100.51|103.31|100.51|0
1650437690000|2022-04-20 06:54:50|103.2|100.4|103.09|100.29|103.2|100.4|103.09|100.29|0
1650437720000|2022-04-20 06:55:20|103.2|100.4|103.2|100.4|103.2|100.4|103.2|100.4|0
1650437750000|2022-04-20 06:55:50|103.09|100.29|103.09|100.29|103.09|100.29|102.98|100.18|0
1650437760000|2022-04-20 06:56:00|103.2|100.4|102.98|100.18|103.2|100.4|102.98|100.18|0
1650437770000|2022-04-20 06:56:10|103.09|100.29|102.98|100.18|103.09|100.29|102.87|100.07|0
1650437780000|2022-04-20 06:56:20|102.76|99.96|102.76|99.96|102.76|99.96|102.65|99.85|0
1650437790000|2022-04-20 06:56:30|102.87|100.07|102.87|100.07|102.87|100.07|102.87|100.07|0
1650437800000|2022-04-20 06:56:40|102.76|99.96|102.87|100.07|102.87|100.07|102.76|99.96|0
1650437810000|2022-04-20 06:56:50|102.81|100.01|102.76|99.96|102.81|100.01|102.76|99.96|0
1650437820000|2022-04-20 06:57:00|102.81|100.01|102.87|100.07|102.87|100.07|102.76|99.96|0
1650437830000|2022-04-20 06:57:10|102.76|99.96|102.65|99.85|102.76|99.96|102.65|99.85|0
1650437840000|2022-04-20 06:57:20|102.54|99.74|102.54|99.74|102.54|99.74|102.54|99.74|0
1650437850000|2022-04-20 06:57:30|102.65|99.85|102.54|99.74|102.65|99.85|102.54|99.74|0
1650437860000|2022-04-20 06:57:40|102.43|99.63|102.54|99.74|102.54|99.74|102.43|99.63|0
1650437870000|2022-04-20 06:57:50|102.43|99.63|102.43|99.63|102.48|99.68|102.43|99.63|0
1650437880000|2022-04-20 06:58:00|102.54|99.74|102.65|99.85|102.65|99.85|102.54|99.74|0
1650437890000|2022-04-20 06:58:10|102.76|99.96|102.76|99.96|102.76|99.96|102.65|99.85|0
1650437900000|2022-04-20 06:58:20|102.87|100.07|103.09|100.29|103.09|100.29|102.87|100.07|0
1650437910000|2022-04-20 06:58:30|102.98|100.18|102.92|100.12|102.98|100.18|102.92|100.12|0
1650437920000|2022-04-20 06:58:40|102.87|100.07|102.7|99.9|102.87|100.07|102.7|99.9|0
1650437930000|2022-04-20 06:58:50|102.65|99.85|102.65|99.85|102.65|99.85|102.65|99.85|0
1650437950000|2022-04-20 06:59:10|102.54|99.74|102.43|99.63|102.54|99.74|102.43|99.63|0
1650437960000|2022-04-20 06:59:20|102.54|99.74|102.59|99.79|102.59|99.79|102.54|99.74|0
1650437970000|2022-04-20 06:59:30|102.65|99.85|102.76|99.96|102.76|99.96|102.65|99.85|0
1650437980000|2022-04-20 06:59:40|102.65|99.85|102.76|99.96|102.76|99.96|102.65|99.85|0
1650437990000|2022-04-20 06:59:50|102.81|100.01|102.87|100.07|102.87|100.07|102.81|100.01|0
1650438000000|2022-04-20 07:00:00|103.31|100.51|103.09|100.29|103.31|100.51|102.98|100.18|0
1650438010000|2022-04-20 07:00:10|103.03|100.23|102.98|100.18|103.14|100.34|102.87|100.07|0
1650438020000|2022-04-20 07:00:20|102.76|99.96|102.98|100.18|102.98|100.18|102.76|99.96|0
1650438030000|2022-04-20 07:00:30|103.2|100.4|102.98|100.18|103.31|100.51|102.98|100.18|0
1650438040000|2022-04-20 07:00:40|102.87|100.07|102.98|100.18|102.98|100.18|102.76|99.96|0
1650438050000|2022-04-20 07:00:50|102.87|100.07|102.87|100.07|102.87|100.07|102.76|99.96|0
1650438060000|2022-04-20 07:01:00|102.81|100.01|102.81|100.01|102.87|100.07|102.81|100.01|0
1650438070000|2022-04-20 07:01:10|102.76|99.96|101.88|99.08|102.76|99.96|101.88|99.08|0
1650438080000|2022-04-20 07:01:20|101.82|99.02|101.77|98.97|101.82|99.02|101.55|98.75|0
1650438090000|2022-04-20 07:01:30|101.66|98.86|101.71|98.91|101.77|98.97|101.66|98.86|0
1650438100000|2022-04-20 07:01:40|101.77|98.97|101.82|99.02|101.99|99.19|101.77|98.97|0
1650438110000|2022-04-20 07:01:50|101.99|99.19|101.77|98.97|101.99|99.19|101.77|98.97|0
1650438120000|2022-04-20 07:02:00|101.44|98.64|100.9|98.1|101.44|98.64|100.9|98.1|0
1650438130000|2022-04-20 07:02:10|100.79|97.99|100.68|97.88|100.79|97.99|100.68|97.88|0
1650438140000|2022-04-20 07:02:20|100.57|97.77|100.79|97.99|100.79|97.99|100.57|97.77|0
1650438150000|2022-04-20 07:02:30|100.9|98.1|101.39|98.59|101.55|98.75|100.9|98.1|0
1650438160000|2022-04-20 07:02:40|101.33|98.53|101.39|98.59|101.55|98.75|101.33|98.53|0
1650438170000|2022-04-20 07:02:50|101.44|98.64|101.12|98.32|101.44|98.64|101.12|98.32|0
1650438180000|2022-04-20 07:03:00|101.39|98.59|101.56|98.2|101.61|98.59|101.39|98.14|0
1650438190000|2022-04-20 07:03:10|101.5|98.14|101.61|98.25|101.61|98.25|101.29|97.93|0
1650438200000|2022-04-20 07:03:20|101.83|98.47|102.16|98.8|102.16|98.8|101.72|98.36|0
1650438210000|2022-04-20 07:03:30|102.27|98.91|102.16|98.8|102.27|98.91|102.16|98.8|0
1650438220000|2022-04-20 07:03:40|101.88|98.52|101.61|98.25|102.05|98.69|101.61|98.25|0
1650438230000|2022-04-20 07:03:50|101.66|98.3|102.05|98.69|102.05|98.69|101.66|98.3|0
1650438240000|2022-04-20 07:04:00|102.1|98.74|102.05|98.69|102.16|98.8|102.05|98.69|0
1650438250000|2022-04-20 07:04:10|102.16|98.8|102.16|98.8|102.27|98.91|102.16|98.8|0
1650438260000|2022-04-20 07:04:20|102.05|98.69|102.1|98.74|102.1|98.74|102.05|98.69|0
1650438270000|2022-04-20 07:04:30|101.94|98.58|101.99|98.63|102.05|98.69|101.94|98.58|0
1650438280000|2022-04-20 07:04:40|102.05|98.69|102.16|98.8|102.16|98.8|102.05|98.69|0
1650438290000|2022-04-20 07:04:50|102.21|98.85|102.38|99.02|102.43|99.07|102.21|98.85|0
1650438300000|2022-04-20 07:05:00|102.3|99.42|102.57|99.69|102.57|99.69|102.3|99.42|0
1650438310000|2022-04-20 07:05:10|102.68|99.8|103.12|100.24|103.12|100.24|102.68|99.8|0
1650438320000|2022-04-20 07:05:20|103.18|100.3|102.85|99.97|103.23|100.35|102.85|99.97|0
1650438330000|2022-04-20 07:05:30|102.79|99.91|102.35|99.47|102.79|99.91|102.35|99.47|0
1650438340000|2022-04-20 07:05:40|102.46|99.58|102.68|99.8|102.74|99.86|102.25|99.37|0
1650438350000|2022-04-20 07:05:50|102.79|99.91|102.96|100.08|102.96|100.08|102.79|99.91|0
1650438360000|2022-04-20 07:06:00|103.01|100.13|103.12|100.24|103.23|100.35|103.01|100.13|0
1650438370000|2022-04-20 07:06:10|103.18|100.3|103.56|100.68|103.56|100.68|103.18|100.3|0
1650438380000|2022-04-20 07:06:20|103.45|100.57|103.45|100.57|103.45|100.57|103.23|100.35|0
1650438390000|2022-04-20 07:06:30|103.4|100.52|103.45|100.57|103.56|100.68|103.4|100.52|0
1650438400000|2022-04-20 07:06:40|103.51|100.63|103.67|100.79|103.67|100.79|103.45|100.57|0
1650438410000|2022-04-20 07:06:50|103.9|101.02|104.12|101.24|104.12|101.24|103.79|100.91|0
1650438420000|2022-04-20 07:07:00|104.23|101.35|104.67|101.79|104.67|101.79|104.23|101.35|0
1650438430000|2022-04-20 07:07:10|104.78|101.9|104.9|102.02|104.9|102.02|104.78|101.9|0
1650438440000|2022-04-20 07:07:20|104.78|101.9|104.67|101.79|104.78|101.9|104.56|101.68|0
1650438450000|2022-04-20 07:07:30|105.12|102.24|105.23|102.35|105.23|102.35|105.01|102.13|0
1650438460000|2022-04-20 07:07:40|105.12|102.24|105.23|102.35|105.23|102.35|105.12|102.24|0
1650438470000|2022-04-20 07:07:50|105.17|102.29|105.06|102.18|105.17|102.29|105.01|102.13|0
1650438480000|2022-04-20 07:08:00|105.12|102.24|105.23|102.35|105.23|102.35|104.95|102.07|0
1650438490000|2022-04-20 07:08:10|105.34|102.46|105.56|102.68|105.56|102.68|105.34|102.46|0
1650438500000|2022-04-20 07:08:20|105.45|102.57|105.45|102.57|105.45|102.57|105.34|102.46|0
1650438510000|2022-04-20 07:08:30|105.34|102.46|105.62|102.74|105.62|102.74|105.34|102.46|0
1650438520000|2022-04-20 07:08:40|105.68|102.8|105.39|102.51|105.68|102.8|105.39|102.51|0
1650438530000|2022-04-20 07:08:50|105.56|102.68|105.45|102.57|105.56|102.68|105.23|102.35|0
1650438540000|2022-04-20 07:09:00|105.12|102.24|105.12|102.24|105.23|102.35|105.12|102.24|0
1650438550000|2022-04-20 07:09:10|105.01|102.13|104.78|101.9|105.01|102.13|104.56|101.68|0
1650438560000|2022-04-20 07:09:20|105|102.12|105.12|102.24|105.17|102.29|105|102.12|0
1650438570000|2022-04-20 07:09:30|105|102.12|105|102.12|105|102.12|104.89|102.01|0
1650438580000|2022-04-20 07:09:40|105.12|102.24|105.23|102.35|105.23|102.35|105.12|102.24|0
1650438590000|2022-04-20 07:09:50|105.34|102.46|105.23|102.35|105.34|102.46|105.23|102.35|0
1650438600000|2022-04-20 07:10:00|105.45|102.57|105.39|102.51|105.45|102.57|105.34|102.46|0
1650438610000|2022-04-20 07:10:10|105.12|102.24|105.23|102.35|105.23|102.35|105.12|102.24|0
1650438620000|2022-04-20 07:10:20|105.17|102.29|105.45|102.57|105.45|102.57|105.17|102.29|0
1650438630000|2022-04-20 07:10:30|105.34|102.46|105.28|102.4|105.45|102.57|105.28|102.4|0
1650438640000|2022-04-20 07:10:40|105.23|102.35|105.39|102.51|105.39|102.51|105.23|102.35|0
1650438650000|2022-04-20 07:10:50|105.56|102.68|105.39|102.51|105.56|102.68|105.39|102.51|0
1650438660000|2022-04-20 07:11:00|105.34|102.46|105.39|102.51|105.45|102.57|105.34|102.46|0
1650438670000|2022-04-20 07:11:10|105.45|102.57|105.67|102.79|105.67|102.79|105.45|102.57|0
1650438680000|2022-04-20 07:11:20|105.56|102.68|105.56|102.68|105.67|102.79|105.56|102.68|0
1650438690000|2022-04-20 07:11:30|105.62|102.74|105.45|102.57|105.62|102.74|105.45|102.57|0
1650438700000|2022-04-20 07:11:40|105.56|102.68|105.11|102.23|105.56|102.68|105.11|102.23|0
1650438710000|2022-04-20 07:11:50|105.23|102.35|105.34|102.46|105.34|102.46|105.23|102.35|0
1650438720000|2022-04-20 07:12:00|105.17|102.29|105|102.12|105.17|102.29|105|102.12|0
1650438730000|2022-04-20 07:12:10|105.11|102.23|105.06|102.18|105.17|102.29|105.06|102.18|0
1650438740000|2022-04-20 07:12:20|105.23|102.35|105.34|102.46|105.34|102.46|105.23|102.35|0
1650438750000|2022-04-20 07:12:30|105.23|102.35|105.23|102.35|105.34|102.46|105.23|102.35|0
1650438760000|2022-04-20 07:12:40|105.11|102.23|105.11|102.23|105.11|102.23|105.06|102.18|0
1650438770000|2022-04-20 07:12:50|105.17|102.29|105.45|102.57|105.45|102.57|105.17|102.29|0
1650438780000|2022-04-20 07:13:00|105.56|102.68|106.01|103.13|106.01|103.13|105.56|102.68|0
1650438790000|2022-04-20 07:13:10|106.4|103.52|106.34|103.46|106.51|103.63|106.34|103.46|0
1650438800000|2022-04-20 07:13:20|106.57|103.69|106.12|103.24|106.57|103.69|106.12|103.24|0
1650438810000|2022-04-20 07:13:30|105.9|103.02|105.67|102.79|105.9|103.02|105.67|102.79|0
1650438820000|2022-04-20 07:13:40|105.56|102.68|105.45|102.57|105.56|102.68|105.45|102.57|0
1650438830000|2022-04-20 07:13:50|105.73|102.85|105.56|102.68|105.78|102.9|105.56|102.68|0
1650438840000|2022-04-20 07:14:00|105.67|102.79|105.56|102.68|105.9|103.02|105.56|102.68|0
1650438850000|2022-04-20 07:14:10|105.45|102.57|105.34|102.46|105.45|102.57|105.34|102.46|0
1650438860000|2022-04-20 07:14:20|105.17|102.29|105.22|102.34|105.22|102.34|105.11|102.23|0
1650438870000|2022-04-20 07:14:30|105.11|102.23|104.89|102.01|105.22|102.34|104.89|102.01|0
1650438880000|2022-04-20 07:14:40|105|102.12|105|102.12|105.11|102.23|105|102.12|0
1650438890000|2022-04-20 07:14:50|105.05|102.17|105.45|102.57|105.45|102.57|105.05|102.17|0
1650438900000|2022-04-20 07:15:00|105.67|102.79|105.61|102.73|105.67|102.79|105.56|102.68|0
1650438910000|2022-04-20 07:15:10|105.89|103.01|105.89|103.01|105.89|103.01|105.78|102.9|0
1650438920000|2022-04-20 07:15:20|105.72|102.84|105.56|102.68|105.72|102.84|105.56|102.68|0
1650438930000|2022-04-20 07:15:30|105.61|102.73|106.01|103.13|106.01|103.13|105.61|102.73|0
1650438940000|2022-04-20 07:15:40|105.95|103.07|105.89|103.01|106.01|103.13|105.89|103.01|0
1650438950000|2022-04-20 07:15:50|105.95|103.07|105.95|103.07|105.95|103.07|105.95|103.07|0
1650438960000|2022-04-20 07:16:00|106.01|103.13|105.89|103.01|106.01|103.13|105.89|103.01|0
1650438970000|2022-04-20 07:16:10|105.67|102.79|105.67|102.79|105.67|102.79|105.56|102.68|0
1650438980000|2022-04-20 07:16:20|105.78|102.9|105.78|102.9|105.78|102.9|105.67|102.79|0
1650438990000|2022-04-20 07:16:30|105.89|103.01|105.67|102.79|105.89|103.01|105.67|102.79|0
1650439000000|2022-04-20 07:16:40|105.56|102.68|105.56|102.68|105.67|102.79|105.56|102.68|0
1650439010000|2022-04-20 07:16:50|105.61|102.73|105.56|102.68|105.61|102.73|105.33|102.45|0
1650439020000|2022-04-20 07:17:00|105.61|102.73|105.56|102.68|105.67|102.79|105.56|102.68|0
1650439030000|2022-04-20 07:17:10|105.67|102.79|105.61|102.73|105.67|102.79|105.61|102.73|0
1650439040000|2022-04-20 07:17:20|105.67|102.79|105.61|102.73|105.67|102.79|105.56|102.68|0
1650439050000|2022-04-20 07:17:30|105.67|102.79|105.56|102.68|105.67|102.79|105.56|102.68|0
1650439060000|2022-04-20 07:17:40|105.67|102.79|105.78|102.9|105.78|102.9|105.56|102.68|0
1650439070000|2022-04-20 07:17:50|106|103.12|106.23|103.35|106.23|103.35|105.89|103.01|0
1650439080000|2022-04-20 07:18:00|106.34|103.46|106.68|103.8|106.68|103.8|106.34|103.46|0
1650439090000|2022-04-20 07:18:10|106.45|103.57|106.34|103.46|106.45|103.57|106.34|103.46|0
1650439100000|2022-04-20 07:18:20|106.12|103.24|106.34|103.46|106.34|103.46|106.12|103.24|0
1650439110000|2022-04-20 07:18:30|106.17|103.29|106.12|103.24|106.23|103.35|106.12|103.24|0
1650439120000|2022-04-20 07:18:40|106|103.12|105.78|102.9|106|103.12|105.78|102.9|0
1650439130000|2022-04-20 07:18:50|105.89|103.01|106|103.12|106|103.12|105.89|103.01|0
1650439140000|2022-04-20 07:19:00|105.95|103.07|106|103.12|106.12|103.24|105.89|103.01|0
1650439150000|2022-04-20 07:19:10|105.89|103.01|106.06|103.18|106.06|103.18|105.89|103.01|0
1650439160000|2022-04-20 07:19:20|106.17|103.29|106|103.12|106.17|103.29|106|103.12|0
1650439170000|2022-04-20 07:19:30|106.17|103.29|106.34|103.46|106.34|103.46|106.17|103.29|0
1650439180000|2022-04-20 07:19:40|106.45|103.57|106.56|103.68|106.56|103.68|106.45|103.57|0
1650439190000|2022-04-20 07:19:50|106.45|103.57|106.45|103.57|106.56|103.68|106.45|103.57|0
1650439200000|2022-04-20 07:20:00|106.34|103.46|106.39|103.51|106.45|103.57|106.34|103.46|0
1650439210000|2022-04-20 07:20:10|106.45|103.57|106.39|103.51|106.45|103.57|106.34|103.46|0
1650439220000|2022-04-20 07:20:20|106.34|103.46|106.45|103.57|106.45|103.57|106.34|103.46|0
1650439230000|2022-04-20 07:20:30|106.56|103.68|106.28|103.4|106.56|103.68|106.28|103.4|0
1650439240000|2022-04-20 07:20:40|106.23|103.35|106.34|103.46|106.34|103.46|106.11|103.23|0
1650439250000|2022-04-20 07:20:50|106.28|103.4|105.89|103.01|106.28|103.4|105.89|103.01|0
1650439260000|2022-04-20 07:21:00|105.78|102.9|105.55|102.67|105.78|102.9|105.55|102.67|0
1650439270000|2022-04-20 07:21:10|105.33|102.45|105.61|102.73|105.61|102.73|105.33|102.45|0
1650439280000|2022-04-20 07:21:20|105.55|102.67|105.61|102.73|105.67|102.79|105.55|102.67|0
1650439290000|2022-04-20 07:21:30|105.67|102.79|105.5|102.62|105.67|102.79|105.5|102.62|0
1650439300000|2022-04-20 07:21:40|105.44|102.56|105.55|102.67|105.55|102.67|105.44|102.56|0
1650439310000|2022-04-20 07:21:50|105.67|102.79|105.44|102.56|105.67|102.79|105.38|102.5|0
1650439320000|2022-04-20 07:22:00|105.55|102.67|105.44|102.56|105.55|102.67|105.44|102.56|0
1650439330000|2022-04-20 07:22:10|105.33|102.45|105.44|102.56|105.44|102.56|105.33|102.45|0
1650439340000|2022-04-20 07:22:20|105.55|102.67|105.44|102.56|105.55|102.67|105.44|102.56|0
1650439350000|2022-04-20 07:22:30|105.55|102.67|105.44|102.56|105.55|102.67|105.44|102.56|0
1650439360000|2022-04-20 07:22:40|105.38|102.5|105.44|102.56|105.44|102.56|105.38|102.5|0
1650439370000|2022-04-20 07:22:50|105.55|102.67|104.99|102.11|105.55|102.67|104.99|102.11|0
1650439380000|2022-04-20 07:23:00|104.94|102.06|104.99|102.11|105.11|102.23|104.94|102.06|0
1650439390000|2022-04-20 07:23:10|104.77|101.89|104.6|101.72|104.77|101.89|104.55|101.67|0
1650439400000|2022-04-20 07:23:20|104.71|101.83|104.66|101.78|104.71|101.83|104.66|101.78|0
1650439410000|2022-04-20 07:23:30|104.44|101.56|104.66|101.78|104.66|101.78|104.44|101.56|0
1650439420000|2022-04-20 07:23:40|104.77|101.89|104.66|101.78|104.77|101.89|104.66|101.78|0
1650439430000|2022-04-20 07:23:50|104.77|101.89|104.77|101.89|104.77|101.89|104.66|101.78|0
1650439440000|2022-04-20 07:24:00|104.71|101.83|104.55|101.67|104.77|101.89|104.55|101.67|0
1650439450000|2022-04-20 07:24:10|104.44|101.56|104.44|101.56|104.44|101.56|104.44|101.56|0
1650439460000|2022-04-20 07:24:20|104.55|101.67|104.71|101.83|104.71|101.83|104.55|101.67|0
1650439470000|2022-04-20 07:24:30|104.66|101.78|105.33|102.45|105.33|102.45|104.66|101.78|0
1650439480000|2022-04-20 07:24:40|105.22|102.34|105.1|102.22|105.22|102.34|105.1|102.22|0
1650439490000|2022-04-20 07:24:50|105.22|102.34|105.44|102.56|105.44|102.56|105.22|102.34|0
1650439500000|2022-04-20 07:25:00|105.33|102.45|105.55|102.67|105.55|102.67|105.33|102.45|0
1650439510000|2022-04-20 07:25:10|105.66|102.78|105.89|103.01|105.89|103.01|105.66|102.78|0
1650439520000|2022-04-20 07:25:20|105.77|102.89|105.72|102.84|105.77|102.89|105.72|102.84|0
1650439530000|2022-04-20 07:25:30|105.77|102.89|105.55|102.67|105.77|102.89|105.55|102.67|0
1650439540000|2022-04-20 07:25:40|105.6|102.72|105.66|102.78|105.66|102.78|105.55|102.67|0
1650439550000|2022-04-20 07:25:50|105.55|102.67|105.49|102.61|105.55|102.67|105.49|102.61|0
1650439560000|2022-04-20 07:26:00|105.33|102.45|105.55|102.67|105.55|102.67|105.33|102.45|0
1650439570000|2022-04-20 07:26:10|105.49|102.61|105.49|102.61|105.49|102.61|105.33|102.45|0
1650439580000|2022-04-20 07:26:20|105.33|102.45|105.21|102.33|105.33|102.45|105.21|102.33|0
1650439590000|2022-04-20 07:26:30|105.16|102.28|105.21|102.33|105.21|102.33|105.1|102.22|0
1650439600000|2022-04-20 07:26:40|105.27|102.39|105.44|102.56|105.44|102.56|105.27|102.39|0
1650439610000|2022-04-20 07:26:50|105.38|102.5|105.38|102.5|105.44|102.56|105.38|102.5|0
1650439620000|2022-04-20 07:27:00|105.27|102.39|105.33|102.45|105.33|102.45|105.27|102.39|0
1650439630000|2022-04-20 07:27:10|105.21|102.33|105.04|102.16|105.21|102.33|105.04|102.16|0
1650439640000|2022-04-20 07:27:20|104.99|102.11|104.93|102.05|104.99|102.11|104.88|102|0
1650439650000|2022-04-20 07:27:30|104.88|102|104.93|102.05|104.99|102.11|104.77|101.89|0
1650439660000|2022-04-20 07:27:40|104.77|101.89|104.88|102|104.88|102|104.77|101.89|0
1650439670000|2022-04-20 07:27:50|104.77|101.89|104.88|102|104.88|102|104.77|101.89|0
1650439680000|2022-04-20 07:28:00|105.21|102.33|104.99|102.11|105.21|102.33|104.99|102.11|0
1650439690000|2022-04-20 07:28:10|105.1|102.22|104.88|102|105.1|102.22|104.88|102|0
1650439700000|2022-04-20 07:28:20|104.99|102.11|105.21|102.33|105.21|102.33|104.99|102.11|0
1650439710000|2022-04-20 07:28:30|105.27|102.39|105.55|102.67|105.55|102.67|105.27|102.39|0
1650439720000|2022-04-20 07:28:40|105.66|102.78|105.6|102.72|105.77|102.89|105.6|102.72|0
1650439730000|2022-04-20 07:28:50|105.66|102.78|105.55|102.67|105.66|102.78|105.55|102.67|0
1650439740000|2022-04-20 07:29:00|105.66|102.78|105.44|102.56|105.66|102.78|105.38|102.5|0
1650439750000|2022-04-20 07:29:10|105.49|102.61|105.6|102.72|105.66|102.78|105.49|102.61|0
1650439760000|2022-04-20 07:29:20|105.44|102.56|105.32|102.44|105.44|102.56|105.32|102.44|0
1650439770000|2022-04-20 07:29:30|105.21|102.33|105.21|102.33|105.32|102.44|105.21|102.33|0
1650439780000|2022-04-20 07:29:40|105.27|102.39|105.27|102.39|105.27|102.39|105.21|102.33|0
1650439790000|2022-04-20 07:29:50|105.32|102.44|105.15|102.27|105.38|102.5|105.15|102.27|0
1650439800000|2022-04-20 07:30:00|105.21|102.33|105.55|102.67|105.55|102.67|105.21|102.33|0
1650439810000|2022-04-20 07:30:10|105.38|102.5|105.38|102.5|105.38|102.5|105.38|102.5|0
1650439820000|2022-04-20 07:30:20|105.44|102.56|105.66|102.78|105.66|102.78|105.44|102.56|0
1650439830000|2022-04-20 07:30:30|105.55|102.67|105.44|102.56|105.6|102.72|105.32|102.44|0
1650439840000|2022-04-20 07:30:40|105.55|102.67|105.94|103.06|105.99|103.11|105.55|102.67|0
1650439850000|2022-04-20 07:30:50|106.22|103.34|106.22|103.34|106.22|103.34|106.05|103.17|0
1650439860000|2022-04-20 07:31:00|106.33|103.45|105.99|103.11|106.33|103.45|105.99|103.11|0
1650439870000|2022-04-20 07:31:10|105.88|103|106.11|103.23|106.22|103.34|105.88|103|0
1650439880000|2022-04-20 07:31:20|105.94|103.06|105.99|103.11|106.11|103.23|105.94|103.06|0
1650439890000|2022-04-20 07:31:30|106.11|103.23|106.11|103.23|106.11|103.23|106.05|103.17|0
1650439900000|2022-04-20 07:31:40|106.27|103.39|106.16|103.28|106.33|103.45|106.16|103.28|0
1650439910000|2022-04-20 07:31:50|106.33|103.45|106.11|103.23|106.33|103.45|106.11|103.23|0
1650439920000|2022-04-20 07:32:00|105.99|103.11|105.88|103|106.11|103.23|105.88|103|0
1650439930000|2022-04-20 07:32:10|105.77|102.89|105.71|102.83|105.77|102.89|105.71|102.83|0
1650439940000|2022-04-20 07:32:20|105.66|102.78|105.82|102.94|105.82|102.94|105.66|102.78|0
1650439950000|2022-04-20 07:32:30|105.88|103|106.16|103.28|106.22|103.34|105.88|103|0
1650439960000|2022-04-20 07:32:40|106.27|103.39|106.27|103.39|106.33|103.45|106.27|103.39|0
1650439970000|2022-04-20 07:32:50|106.38|103.5|106.5|103.62|106.55|103.67|106.38|103.5|0
1650439980000|2022-04-20 07:33:00|106.33|103.45|106.33|103.45|106.33|103.45|106.33|103.45|0
1650439990000|2022-04-20 07:33:10|106.44|103.56|106.38|103.5|106.44|103.56|106.33|103.45|0
1650440000000|2022-04-20 07:33:20|106.11|103.23|106.33|103.45|106.33|103.45|106.11|103.23|0
1650440010000|2022-04-20 07:33:30|106.38|103.5|106.33|103.45|106.38|103.5|106.33|103.45|0
1650440020000|2022-04-20 07:33:40|106.22|103.34|106.33|103.45|106.33|103.45|106.22|103.34|0
1650440030000|2022-04-20 07:33:50|106.44|103.56|106.44|103.56|106.44|103.56|106.44|103.56|0
1650440040000|2022-04-20 07:34:00|106.22|103.34|106.27|103.39|106.27|103.39|106.22|103.34|0
1650440050000|2022-04-20 07:34:10|106.22|103.34|106.1|103.22|106.22|103.34|106.1|103.22|0
1650440060000|2022-04-20 07:34:20|106.05|103.17|106.16|103.28|106.16|103.28|105.99|103.11|0
1650440070000|2022-04-20 07:34:30|106.1|103.22|106.05|103.17|106.1|103.22|105.99|103.11|0
1650440080000|2022-04-20 07:34:40|105.99|103.11|106.1|103.22|106.1|103.22|105.99|103.11|0
1650440090000|2022-04-20 07:34:50|106.33|103.45|106.1|103.22|106.33|103.45|106.1|103.22|0
1650440100000|2022-04-20 07:35:00|106.22|103.34|106.16|103.28|106.22|103.34|106.05|103.17|0
1650440110000|2022-04-20 07:35:10|106.22|103.34|106.44|103.56|106.44|103.56|106.22|103.34|0
1650440120000|2022-04-20 07:35:20|106.55|103.67|106.44|103.56|106.67|103.79|106.44|103.56|0
1650440130000|2022-04-20 07:35:30|106.38|103.5|106.44|103.56|106.44|103.56|106.33|103.45|0
1650440140000|2022-04-20 07:35:40|106.38|103.5|106.38|103.5|106.38|103.5|106.38|103.5|0
1650440150000|2022-04-20 07:35:50|106.33|103.45|106.33|103.45|106.44|103.56|106.33|103.45|0
1650440160000|2022-04-20 07:36:00|106.16|103.28|106.22|103.34|106.27|103.39|106.16|103.28|0
1650440170000|2022-04-20 07:36:10|106.16|103.28|106.33|103.45|106.33|103.45|106.16|103.28|0
1650440180000|2022-04-20 07:36:20|106.21|103.33|106.21|103.33|106.21|103.33|106.21|103.33|0
1650440190000|2022-04-20 07:36:30|106.1|103.22|106.1|103.22|106.1|103.22|106.1|103.22|0
1650440200000|2022-04-20 07:36:40|105.88|103|105.77|102.89|105.88|103|105.77|102.89|0
1650440210000|2022-04-20 07:36:50|105.71|102.83|105.71|102.83|105.71|102.83|105.71|102.83|0
1650440220000|2022-04-20 07:37:00|105.54|102.66|105.54|102.66|105.54|102.66|105.54|102.66|0
1650440230000|2022-04-20 07:37:10|105.6|102.72|105.48|102.6|105.6|102.72|105.48|102.6|0
1650440240000|2022-04-20 07:37:20|105.43|102.55|105.43|102.55|105.54|102.66|105.43|102.55|0
1650440250000|2022-04-20 07:37:30|105.32|102.44|105.32|102.44|105.32|102.44|105.32|102.44|0
1650440260000|2022-04-20 07:37:40|105.37|102.49|105.43|102.55|105.43|102.55|105.37|102.49|0
1650440270000|2022-04-20 07:37:50|105.37|102.49|105.37|102.49|105.37|102.49|105.37|102.49|0
1650440280000|2022-04-20 07:38:00|105.32|102.44|105.32|102.44|105.32|102.44|105.21|102.33|0
1650440290000|2022-04-20 07:38:10|105.54|102.66|105.59|102.71|105.59|102.71|105.54|102.66|0
1650440300000|2022-04-20 07:38:20|105.54|102.66|105.76|102.88|105.76|102.88|105.54|102.66|0
1650440310000|2022-04-20 07:38:30|105.88|103|105.71|102.83|105.88|103|105.71|102.83|0
1650440320000|2022-04-20 07:38:40|105.76|102.88|105.54|102.66|105.76|102.88|105.54|102.66|0
1650440330000|2022-04-20 07:38:50|105.65|102.77|105.65|102.77|105.65|102.77|105.65|102.77|0
1650440340000|2022-04-20 07:39:00|105.54|102.66|105.48|102.6|105.54|102.66|105.48|102.6|0
1650440350000|2022-04-20 07:39:10|105.65|102.77|105.43|102.55|105.65|102.77|105.43|102.55|0
1650440360000|2022-04-20 07:39:20|105.37|102.49|105.37|102.49|105.37|102.49|105.32|102.44|0
1650440370000|2022-04-20 07:39:30|105.43|102.55|105.32|102.44|105.43|102.55|105.32|102.44|0
1650440380000|2022-04-20 07:39:40|105.37|102.49|105.48|102.6|105.48|102.6|105.32|102.44|0
1650440390000|2022-04-20 07:39:50|105.65|102.77|105.71|102.83|105.82|102.94|105.65|102.77|0
1650440400000|2022-04-20 07:40:00|105.65|102.77|105.65|102.77|105.65|102.77|105.65|102.77|0
1650440410000|2022-04-20 07:40:10|105.59|102.71|105.88|103|105.88|103|105.54|102.66|0
1650440420000|2022-04-20 07:40:20|105.99|103.11|105.88|103|105.99|103.11|105.88|103|0
1650440430000|2022-04-20 07:40:30|105.99|103.11|105.88|103|105.99|103.11|105.82|102.94|0
1650440440000|2022-04-20 07:40:40|105.99|103.11|105.93|103.05|105.99|103.11|105.93|103.05|0
1650440450000|2022-04-20 07:40:50|106.04|103.16|105.99|103.11|106.1|103.22|105.99|103.11|0
1650440460000|2022-04-20 07:41:00|105.93|103.05|105.65|102.77|105.99|103.11|105.65|102.77|0
1650440470000|2022-04-20 07:41:10|105.54|102.66|105.54|102.66|105.59|102.71|105.54|102.66|0
1650440480000|2022-04-20 07:41:20|105.76|102.88|105.87|102.99|105.87|102.99|105.76|102.88|0
1650440490000|2022-04-20 07:41:30|105.76|102.88|105.76|102.88|105.82|102.94|105.76|102.88|0
1650440500000|2022-04-20 07:41:40|105.87|102.99|105.87|102.99|105.87|102.99|105.87|102.99|0
1650440510000|2022-04-20 07:41:50|105.99|103.11|105.87|102.99|105.99|103.11|105.87|102.99|0
1650440520000|2022-04-20 07:42:00|105.99|103.11|105.99|103.11|105.99|103.11|105.99|103.11|0
1650440530000|2022-04-20 07:42:10|106.1|103.22|106.04|103.16|106.1|103.22|105.99|103.11|0
1650440540000|2022-04-20 07:42:20|105.99|103.11|105.99|103.11|106.1|103.22|105.99|103.11|0
1650440550000|2022-04-20 07:42:30|106.04|103.16|106.04|103.16|106.04|103.16|106.04|103.16|0
1650440560000|2022-04-20 07:42:40|106.1|103.22|105.93|103.05|106.1|103.22|105.93|103.05|0
1650440570000|2022-04-20 07:42:50|105.87|102.99|105.93|103.05|105.93|103.05|105.87|102.99|0
1650440580000|2022-04-20 07:43:00|105.87|102.99|105.93|103.05|105.99|103.11|105.87|102.99|0
1650440590000|2022-04-20 07:43:10|105.99|103.11|105.99|103.11|106.1|103.22|105.99|103.11|0
1650440600000|2022-04-20 07:43:20|105.81|102.93|105.87|102.99|105.87|102.99|105.81|102.93|0
1650440610000|2022-04-20 07:43:30|105.76|102.88|105.76|102.88|105.76|102.88|105.76|102.88|0
1650440620000|2022-04-20 07:43:40|105.65|102.77|105.54|102.66|105.65|102.77|105.54|102.66|0
1650440630000|2022-04-20 07:43:50|105.59|102.71|105.54|102.66|105.65|102.77|105.54|102.66|0
1650440650000|2022-04-20 07:44:10|105.09|102.21|105.2|102.32|105.2|102.32|105.09|102.21|0
1650440660000|2022-04-20 07:44:20|105.09|102.21|104.87|101.99|105.09|102.21|104.87|101.99|0
1650440670000|2022-04-20 07:44:30|104.76|101.88|104.92|102.04|104.92|102.04|104.76|101.88|0
1650440680000|2022-04-20 07:44:40|104.87|101.99|104.98|102.1|104.98|102.1|104.87|101.99|0
1650440690000|2022-04-20 07:44:50|104.87|101.99|104.81|101.93|104.98|102.1|104.81|101.93|0
1650440700000|2022-04-20 07:45:00|104.87|101.99|104.64|101.76|104.87|101.99|104.64|101.76|0
1650440710000|2022-04-20 07:45:10|104.7|101.82|104.98|102.1|104.98|102.1|104.64|101.76|0
1650440720000|2022-04-20 07:45:20|104.87|101.99|104.87|101.99|104.87|101.99|104.87|101.99|0
1650440730000|2022-04-20 07:45:30|104.98|102.1|105.09|102.21|105.09|102.21|104.98|102.1|0
1650440740000|2022-04-20 07:45:40|105.2|102.32|105.14|102.26|105.25|102.37|105.14|102.26|0
1650440750000|2022-04-20 07:45:50|105.09|102.21|105.14|102.26|105.14|102.26|105.09|102.21|0
1650440760000|2022-04-20 07:46:00|105.09|102.21|105.2|102.32|105.2|102.32|104.98|102.1|0
1650440770000|2022-04-20 07:46:10|105.25|102.37|105.09|102.21|105.25|102.37|105.09|102.21|0
1650440780000|2022-04-20 07:46:20|105.03|102.15|104.87|101.99|105.03|102.15|104.87|101.99|0
1650440790000|2022-04-20 07:46:30|104.92|102.04|104.92|102.04|105.03|102.15|104.87|101.99|0
1650440800000|2022-04-20 07:46:40|104.87|101.99|104.87|101.99|104.98|102.1|104.87|101.99|0
1650440810000|2022-04-20 07:46:50|104.86|101.98|104.86|101.98|104.86|101.98|104.75|101.87|0
1650440820000|2022-04-20 07:47:00|104.92|102.04|104.86|101.98|104.98|102.1|104.86|101.98|0
1650440830000|2022-04-20 07:47:10|104.98|102.1|104.64|101.76|104.98|102.1|104.64|101.76|0
1650440840000|2022-04-20 07:47:20|104.75|101.87|104.75|101.87|104.75|101.87|104.75|101.87|0
1650440850000|2022-04-20 07:47:30|104.7|101.82|104.86|101.98|104.86|101.98|104.7|101.82|0
1650440860000|2022-04-20 07:47:40|104.92|102.04|104.86|101.98|104.98|102.1|104.86|101.98|0
1650440880000|2022-04-20 07:48:00|104.75|101.87|104.86|101.98|104.92|102.04|104.75|101.87|0
1650440890000|2022-04-20 07:48:10|104.81|101.93|104.64|101.76|104.81|101.93|104.64|101.76|0
1650440900000|2022-04-20 07:48:20|104.69|101.81|104.64|101.76|104.69|101.81|104.64|101.76|0
1650440910000|2022-04-20 07:48:30|104.75|101.87|104.64|101.76|104.75|101.87|104.64|101.76|0
1650440920000|2022-04-20 07:48:40|104.75|101.87|104.86|101.98|104.86|101.98|104.75|101.87|0
1650440930000|2022-04-20 07:48:50|104.81|101.93|104.81|101.93|104.81|101.93|104.81|101.93|0
1650440940000|2022-04-20 07:49:00|104.75|101.87|104.42|101.54|104.75|101.87|104.42|101.54|0
1650440950000|2022-04-20 07:49:10|104.53|101.65|104.75|101.87|104.75|101.87|104.53|101.65|0
1650440960000|2022-04-20 07:49:20|104.64|101.76|104.53|101.65|104.64|101.76|104.53|101.65|0
1650440970000|2022-04-20 07:49:30|104.47|101.59|104.42|101.54|104.47|101.59|104.42|101.54|0
1650440980000|2022-04-20 07:49:40|104.53|101.65|104.64|101.76|104.64|101.76|104.53|101.65|0
1650440990000|2022-04-20 07:49:50|104.53|101.65|104.42|101.54|104.53|101.65|104.42|101.54|0
1650441000000|2022-04-20 07:50:00|104.47|101.59|104.53|101.65|104.53|101.65|104.47|101.59|0
1650441010000|2022-04-20 07:50:10|104.42|101.54|104.47|101.59|104.53|101.65|104.42|101.54|0
1650441020000|2022-04-20 07:50:20|104.53|101.65|104.53|101.65|104.58|101.7|104.53|101.65|0
1650441040000|2022-04-20 07:50:40|104.42|101.54|104.2|101.32|104.42|101.54|104.2|101.32|0
1650441050000|2022-04-20 07:50:50|104.08|101.2|104.03|101.15|104.08|101.2|103.97|101.09|0
1650441060000|2022-04-20 07:51:00|104.14|101.26|104.42|101.54|104.53|101.65|104.14|101.26|0
1650441070000|2022-04-20 07:51:10|104.31|101.43|104.31|101.43|104.31|101.43|104.31|101.43|0
1650441080000|2022-04-20 07:51:20|104.19|101.31|104.19|101.31|104.25|101.37|104.19|101.31|0
1650441090000|2022-04-20 07:51:30|104.25|101.37|104.31|101.43|104.31|101.43|104.25|101.37|0
1650441100000|2022-04-20 07:51:40|104.42|101.54|104.47|101.59|104.53|101.65|104.42|101.54|0
1650441110000|2022-04-20 07:51:50|104.53|101.65|104.47|101.59|104.53|101.65|104.47|101.59|0
1650441120000|2022-04-20 07:52:00|104.42|101.54|104.53|101.65|104.53|101.65|104.25|101.37|0
1650441130000|2022-04-20 07:52:10|104.69|101.81|104.64|101.76|104.75|101.87|104.64|101.76|0
1650441140000|2022-04-20 07:52:20|104.58|101.7|104.58|101.7|104.64|101.76|104.58|101.7|0
1650441150000|2022-04-20 07:52:30|104.64|101.76|104.64|101.76|104.64|101.76|104.64|101.76|0
1650441160000|2022-04-20 07:52:40|104.75|101.87|104.86|101.98|104.86|101.98|104.75|101.87|0
1650441170000|2022-04-20 07:52:50|104.8|101.92|104.97|102.09|104.97|102.09|104.8|101.92|0
1650441180000|2022-04-20 07:53:00|105.03|102.15|105.31|102.43|105.31|102.43|105.03|102.15|0
1650441190000|2022-04-20 07:53:10|105.25|102.37|104.75|101.87|105.25|102.37|104.75|101.87|0
1650441200000|2022-04-20 07:53:20|104.64|101.76|104.69|101.81|104.69|101.81|104.64|101.76|0
1650441210000|2022-04-20 07:53:30|104.58|101.7|104.64|101.76|104.64|101.76|104.58|101.7|0
1650441220000|2022-04-20 07:53:40|104.53|101.65|104.53|101.65|104.53|101.65|104.53|101.65|0
1650441230000|2022-04-20 07:53:50|104.3|101.42|103.97|101.09|104.3|101.42|103.97|101.09|0
1650441240000|2022-04-20 07:54:00|104.3|101.42|104.41|101.53|104.53|101.65|104.3|101.42|0
1650441250000|2022-04-20 07:54:10|104.3|101.42|104.3|101.42|104.41|101.53|104.3|101.42|0
1650441260000|2022-04-20 07:54:20|104.08|101.2|103.86|100.98|104.08|101.2|103.86|100.98|0
1650441270000|2022-04-20 07:54:30|103.75|100.87|103.86|100.98|103.86|100.98|103.75|100.87|0
1650441280000|2022-04-20 07:54:40|103.97|101.09|103.86|100.98|103.97|101.09|103.75|100.87|0
1650441290000|2022-04-20 07:54:50|103.8|100.92|103.8|100.92|103.8|100.92|103.8|100.92|0
1650441300000|2022-04-20 07:55:00|103.86|100.98|103.42|100.54|103.86|100.98|103.42|100.54|0
1650441310000|2022-04-20 07:55:10|103.2|100.32|103.42|100.54|103.42|100.54|103.2|100.32|0
1650441320000|2022-04-20 07:55:20|103.31|100.43|103.42|100.54|103.42|100.54|103.2|100.32|0
1650441330000|2022-04-20 07:55:30|103.53|100.65|103.75|100.87|103.75|100.87|103.53|100.65|0
1650441340000|2022-04-20 07:55:40|103.86|100.98|103.97|101.09|103.97|101.09|103.86|100.98|0
1650441350000|2022-04-20 07:55:50|103.86|100.98|103.91|101.03|103.97|101.09|103.86|100.98|0
1650441360000|2022-04-20 07:56:00|103.86|100.98|103.64|100.76|103.86|100.98|103.53|100.65|0
1650441370000|2022-04-20 07:56:10|103.75|100.87|103.97|101.09|103.97|101.09|103.75|100.87|0
1650441380000|2022-04-20 07:56:20|103.86|100.98|103.86|100.98|103.97|101.09|103.86|100.98|0
1650441390000|2022-04-20 07:56:30|103.97|101.09|103.97|101.09|103.97|101.09|103.91|101.03|0
1650441400000|2022-04-20 07:56:40|103.91|101.03|104.02|101.14|104.02|101.14|103.91|101.03|0
1650441410000|2022-04-20 07:56:50|104.08|101.2|103.75|100.87|104.08|101.2|103.75|100.87|0
1650441420000|2022-04-20 07:57:00|103.86|100.98|103.64|100.76|103.86|100.98|103.64|100.76|0
1650441430000|2022-04-20 07:57:10|103.75|100.87|103.86|100.98|103.97|101.09|103.75|100.87|0
1650441440000|2022-04-20 07:57:20|103.64|100.76|103.69|100.81|103.69|100.81|103.53|100.65|0
1650441450000|2022-04-20 07:57:30|103.53|100.65|103.53|100.65|103.53|100.65|103.53|100.65|0
1650441460000|2022-04-20 07:57:40|103.42|100.54|103.58|100.7|103.58|100.7|103.42|100.54|0
1650441470000|2022-04-20 07:57:50|103.64|100.76|103.75|100.87|103.75|100.87|103.64|100.76|0
1650441480000|2022-04-20 07:58:00|103.86|100.98|103.75|100.87|103.86|100.98|103.75|100.87|0
1650441490000|2022-04-20 07:58:10|103.64|100.76|103.53|100.65|103.64|100.76|103.53|100.65|0
1650441500000|2022-04-20 07:58:20|103.64|100.76|103.75|100.87|103.75|100.87|103.64|100.76|0
1650441510000|2022-04-20 07:58:30|103.64|100.76|103.64|100.76|103.69|100.81|103.64|100.76|0
1650441520000|2022-04-20 07:58:40|103.75|100.87|103.75|100.87|103.75|100.87|103.75|100.87|0
1650441530000|2022-04-20 07:58:50|103.86|100.98|103.86|100.98|103.86|100.98|103.86|100.98|0
1650441540000|2022-04-20 07:59:00|103.97|101.09|104.19|101.31|104.19|101.31|103.97|101.09|0
1650441550000|2022-04-20 07:59:10|103.86|100.98|103.86|100.98|103.97|101.09|103.86|100.98|0
1650441560000|2022-04-20 07:59:20|103.75|100.87|103.63|100.75|103.75|100.87|103.63|100.75|0
1650441580000|2022-04-20 07:59:40|103.75|100.87|103.75|100.87|103.75|100.87|103.75|100.87|0
1650441590000|2022-04-20 07:59:50|103.8|100.92|103.86|100.98|103.86|100.98|103.75|100.87|0
1650441600000|2022-04-20 08:00:00|103.8|100.92|103.3|100.42|103.8|100.92|103.3|100.42|0
1650441610000|2022-04-20 08:00:10|103.41|100.53|103.58|100.7|103.63|100.75|103.41|100.53|0
1650441620000|2022-04-20 08:00:20|103.74|100.86|103.63|100.75|103.74|100.86|103.63|100.75|0
1650441630000|2022-04-20 08:00:30|103.74|100.86|103.86|100.98|103.86|100.98|103.74|100.86|0
1650441640000|2022-04-20 08:00:40|103.8|100.92|103.74|100.86|103.8|100.92|103.63|100.75|0
1650441650000|2022-04-20 08:00:50|103.97|101.09|103.97|101.09|103.97|101.09|103.97|101.09|0
1650441660000|2022-04-20 08:01:00|103.85|100.97|103.52|100.64|103.85|100.97|103.52|100.64|0
1650441670000|2022-04-20 08:01:10|103.41|100.53|103.19|100.31|103.41|100.53|103.19|100.31|0
1650441680000|2022-04-20 08:01:20|103.41|100.53|103.19|100.31|103.41|100.53|103.19|100.31|0
1650441690000|2022-04-20 08:01:30|103.3|100.42|103.19|100.31|103.3|100.42|103.19|100.31|0
1650441700000|2022-04-20 08:01:40|103.08|100.2|102.73|100.33|103.13|100.44|102.73|100.2|0
1650441710000|2022-04-20 08:01:50|102.51|100.11|102.73|100.33|102.84|100.44|102.51|100.11|0
1650441720000|2022-04-20 08:02:00|102.67|100.27|102.73|100.33|102.73|100.33|102.67|100.27|0
1650441730000|2022-04-20 08:02:10|102.51|100.11|102.29|99.89|102.51|100.11|102.29|99.89|0
1650441740000|2022-04-20 08:02:20|102.18|99.78|102.29|99.89|102.34|99.94|102.18|99.78|0
1650441750000|2022-04-20 08:02:30|102.18|99.78|102.07|99.67|102.18|99.78|101.85|99.45|0
1650441760000|2022-04-20 08:02:40|101.96|99.56|101.85|99.45|101.96|99.56|101.85|99.45|0
1650441770000|2022-04-20 08:02:50|101.9|99.5|102.07|99.67|102.07|99.67|101.85|99.45|0
1650441780000|2022-04-20 08:03:00|102.12|99.72|101.96|99.56|102.12|99.72|101.96|99.56|0
1650441790000|2022-04-20 08:03:10|102.07|99.67|102.07|99.67|102.07|99.67|101.96|99.56|0
1650441800000|2022-04-20 08:03:20|102.01|99.61|102.18|99.78|102.18|99.78|102.01|99.61|0
1650441810000|2022-04-20 08:03:30|101.96|99.56|101.96|99.56|101.96|99.56|101.85|99.45|0
1650441820000|2022-04-20 08:03:40|102.01|99.61|101.85|99.45|102.18|99.78|101.85|99.45|0
1650441830000|2022-04-20 08:03:50|101.96|99.56|101.96|99.56|101.96|99.56|101.85|99.45|0
1650441840000|2022-04-20 08:04:00|101.85|99.45|101.74|99.34|101.85|99.45|101.74|99.34|0
1650441850000|2022-04-20 08:04:10|101.63|99.23|101.63|99.23|101.63|99.23|101.63|99.23|0
1650441860000|2022-04-20 08:04:20|101.52|99.12|101.52|99.12|101.52|99.12|101.52|99.12|0
1650441870000|2022-04-20 08:04:30|101.47|99.07|101.41|99.01|101.47|99.07|101.41|99.01|0
1650441880000|2022-04-20 08:04:40|101.52|99.12|101.58|99.18|101.63|99.23|101.52|99.12|0
1650441890000|2022-04-20 08:04:50|101.63|99.23|101.52|99.12|101.63|99.23|101.52|99.12|0
1650441900000|2022-04-20 08:05:00|101.63|99.23|101.63|99.23|101.63|99.23|101.52|99.12|0
1650441910000|2022-04-20 08:05:10|101.52|99.12|101.63|99.23|101.63|99.23|101.52|99.12|0
1650441920000|2022-04-20 08:05:20|101.52|99.12|101.36|98.96|101.52|99.12|101.36|98.96|0
1650441930000|2022-04-20 08:05:30|101.3|98.9|101.19|98.79|101.3|98.9|101.19|98.79|0
1650441940000|2022-04-20 08:05:40|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1650441950000|2022-04-20 08:05:50|101.36|98.96|101.52|99.12|101.52|99.12|101.36|98.96|0
1650441960000|2022-04-20 08:06:00|101.41|99.01|101.3|98.9|101.41|99.01|101.25|98.85|0
1650441970000|2022-04-20 08:06:10|101.19|98.79|101.3|98.9|101.3|98.9|101.19|98.79|0
1650441980000|2022-04-20 08:06:20|101.25|98.85|101.3|98.9|101.3|98.9|101.25|98.85|0
1650441990000|2022-04-20 08:06:30|101.41|99.01|101.52|99.12|101.52|99.12|101.41|99.01|0
1650442000000|2022-04-20 08:06:40|101.41|99.01|101.41|99.01|101.52|99.12|101.41|99.01|0
1650442010000|2022-04-20 08:06:50|101.3|98.9|101.41|99.01|101.41|99.01|101.3|98.9|0
1650442020000|2022-04-20 08:07:00|101.36|98.96|101.46|99.06|101.52|99.12|101.36|98.96|0
1650442030000|2022-04-20 08:07:10|101.52|99.12|101.52|99.12|101.52|99.12|101.41|99.01|0
1650442040000|2022-04-20 08:07:20|101.41|99.01|101.52|99.12|101.52|99.12|101.41|99.01|0
1650442050000|2022-04-20 08:07:30|101.41|99.01|101.46|99.06|101.46|99.06|101.41|99.01|0
1650442060000|2022-04-20 08:07:40|101.41|99.01|101.63|99.23|101.63|99.23|101.41|99.01|0
1650442070000|2022-04-20 08:07:50|101.57|99.17|101.3|98.9|101.57|99.17|101.3|98.9|0
1650442080000|2022-04-20 08:08:00|101.41|99.01|101.74|99.34|101.85|99.45|101.41|99.01|0
1650442090000|2022-04-20 08:08:10|101.85|99.45|101.85|99.45|101.85|99.45|101.85|99.45|0
1650442100000|2022-04-20 08:08:20|101.96|99.56|102.18|99.78|102.18|99.78|101.96|99.56|0
1650442110000|2022-04-20 08:08:30|101.74|99.34|101.52|99.12|101.74|99.34|101.52|99.12|0
1650442130000|2022-04-20 08:08:50|101.41|99.01|101.3|98.9|101.41|99.01|101.3|98.9|0
1650442140000|2022-04-20 08:09:00|101.08|98.68|101.41|99.01|101.52|99.12|101.08|98.68|0
1650442150000|2022-04-20 08:09:10|101.52|99.12|101.52|99.12|101.52|99.12|101.41|99.01|0
1650442160000|2022-04-20 08:09:20|101.41|99.01|101.46|99.06|101.52|99.12|101.41|99.01|0
1650442170000|2022-04-20 08:09:30|101.52|99.12|101.3|98.9|101.52|99.12|101.3|98.9|0
1650442180000|2022-04-20 08:09:40|101.41|99.01|101.41|99.01|101.41|99.01|101.41|99.01|0
1650442190000|2022-04-20 08:09:50|101.3|98.9|101.3|98.9|101.3|98.9|101.3|98.9|0
1650442200000|2022-04-20 08:10:00|101.41|99.01|101.3|98.9|101.41|99.01|101.3|98.9|0
1650442210000|2022-04-20 08:10:10|101.41|99.01|101.35|98.95|101.41|99.01|101.3|98.9|0
1650442220000|2022-04-20 08:10:20|101.3|98.9|101.19|98.79|101.3|98.9|101.19|98.79|0
1650442230000|2022-04-20 08:10:30|100.97|98.57|100.97|98.57|101.08|98.68|100.97|98.57|0
1650442240000|2022-04-20 08:10:40|101.13|98.73|101.19|98.79|101.19|98.79|100.97|98.57|0
1650442250000|2022-04-20 08:10:50|101.08|98.68|101.13|98.73|101.13|98.73|101.08|98.68|0
1650442260000|2022-04-20 08:11:00|101.08|98.68|101.41|99.01|101.41|99.01|101.08|98.68|0
1650442270000|2022-04-20 08:11:10|101.52|99.12|101.63|99.23|101.63|99.23|101.41|99.01|0
1650442280000|2022-04-20 08:11:20|101.68|99.28|101.74|99.34|101.74|99.34|101.68|99.28|0
1650442290000|2022-04-20 08:11:30|101.63|99.23|101.74|99.34|101.74|99.34|101.63|99.23|0
1650442300000|2022-04-20 08:11:40|101.79|99.39|102.06|99.66|102.06|99.66|101.79|99.39|0
1650442310000|2022-04-20 08:11:50|102.17|99.77|102.12|99.72|102.28|99.88|102.06|99.66|0
1650442320000|2022-04-20 08:12:00|102.17|99.77|101.95|99.55|102.17|99.77|101.95|99.55|0
1650442330000|2022-04-20 08:12:10|102.06|99.66|101.74|99.34|102.06|99.66|101.74|99.34|0
1650442340000|2022-04-20 08:12:20|101.85|99.45|101.9|99.5|101.9|99.5|101.85|99.45|0
1650442350000|2022-04-20 08:12:30|102.06|99.66|102.01|99.61|102.06|99.66|101.95|99.55|0
1650442360000|2022-04-20 08:12:40|102.06|99.66|101.95|99.55|102.06|99.66|101.95|99.55|0
1650442370000|2022-04-20 08:12:50|101.9|99.5|101.84|99.44|101.9|99.5|101.84|99.44|0
1650442380000|2022-04-20 08:13:00|102.06|99.66|102.17|99.77|102.17|99.77|102.01|99.61|0
1650442390000|2022-04-20 08:13:10|102.06|99.66|102.01|99.61|102.06|99.66|102.01|99.61|0
1650442400000|2022-04-20 08:13:20|102.06|99.66|102.17|99.77|102.17|99.77|102.06|99.66|0
1650442410000|2022-04-20 08:13:30|102.23|99.83|102.23|99.83|102.28|99.88|102.23|99.83|0
1650442420000|2022-04-20 08:13:40|102.17|99.77|102.17|99.77|102.23|99.83|102.17|99.77|0
1650442440000|2022-04-20 08:14:00|102.06|99.66|102.17|99.77|102.17|99.77|102.06|99.66|0
1650442450000|2022-04-20 08:14:10|102.06|99.66|102.06|99.66|102.06|99.66|102.06|99.66|0
1650442470000|2022-04-20 08:14:30|102.12|99.72|102.12|99.72|102.12|99.72|102.12|99.72|0
1650442480000|2022-04-20 08:14:40|102.17|99.77|102.28|99.88|102.28|99.88|102.17|99.77|0
1650442490000|2022-04-20 08:14:50|102.17|99.77|102.33|99.93|102.33|99.93|102.17|99.77|0
1650442500000|2022-04-20 08:15:00|102.28|99.88|102.17|99.77|102.28|99.88|102.17|99.77|0
1650442510000|2022-04-20 08:15:10|102.06|99.66|102.06|99.66|102.06|99.66|101.95|99.55|0
1650442520000|2022-04-20 08:15:20|102.17|99.77|102.17|99.77|102.17|99.77|102.06|99.66|0
1650442530000|2022-04-20 08:15:30|102.11|99.71|102.22|99.82|102.22|99.82|102.11|99.71|0
1650442540000|2022-04-20 08:15:40|102.17|99.77|102.11|99.71|102.17|99.77|102.11|99.71|0
1650442550000|2022-04-20 08:15:50|102.06|99.66|102.06|99.66|102.17|99.77|102.06|99.66|0
1650442560000|2022-04-20 08:16:00|102.28|99.88|102.22|99.82|102.28|99.88|102.11|99.71|0
1650442570000|2022-04-20 08:16:10|102.17|99.77|102.17|99.77|102.17|99.77|102.17|99.77|0
1650442580000|2022-04-20 08:16:20|102.22|99.82|102.17|99.77|102.22|99.82|102.17|99.77|0
1650442590000|2022-04-20 08:16:30|102.28|99.88|102.33|99.93|102.33|99.93|102.28|99.88|0
1650442600000|2022-04-20 08:16:40|102.28|99.88|102.33|99.93|102.39|99.99|102.28|99.88|0
1650442610000|2022-04-20 08:16:50|102.17|99.77|102.17|99.77|102.17|99.77|102.17|99.77|0
1650442620000|2022-04-20 08:17:00|102.28|99.88|102.39|99.99|102.39|99.99|102.22|99.82|0
1650442630000|2022-04-20 08:17:10|102.44|100.04|102.61|100.21|102.61|100.21|102.44|100.04|0
1650442640000|2022-04-20 08:17:20|102.66|100.26|102.72|100.32|102.72|100.32|102.61|100.21|0
1650442650000|2022-04-20 08:17:30|102.77|100.37|102.72|100.32|102.83|100.43|102.72|100.32|0
1650442660000|2022-04-20 08:17:40|102.77|100.37|102.83|100.43|102.83|100.43|102.77|100.37|0
1650442670000|2022-04-20 08:17:50|102.72|100.32|102.83|100.43|102.83|100.43|102.72|100.32|0
1650442680000|2022-04-20 08:18:00|102.77|100.37|103.05|100.65|103.05|100.65|102.77|100.37|0
1650442690000|2022-04-20 08:18:10|103.1|100.7|102.94|100.54|103.1|100.7|102.94|100.54|0
1650442700000|2022-04-20 08:18:20|102.99|100.59|103.16|100.76|103.16|100.76|102.99|100.59|0
1650442710000|2022-04-20 08:18:30|103.05|100.65|102.94|100.54|103.05|100.65|102.94|100.54|0
1650442720000|2022-04-20 08:18:40|102.83|100.43|102.83|100.43|102.83|100.43|102.77|100.37|0
1650442730000|2022-04-20 08:18:50|102.88|100.48|102.83|100.43|102.88|100.48|102.83|100.43|0
1650442740000|2022-04-20 08:19:00|103.05|100.65|103.05|100.65|103.1|100.7|103.05|100.65|0
1650442750000|2022-04-20 08:19:10|103.1|100.7|103.16|100.76|103.27|100.87|103.1|100.7|0
1650442760000|2022-04-20 08:19:20|103.05|100.65|103.05|100.65|103.16|100.76|103.05|100.65|0
1650442770000|2022-04-20 08:19:30|102.94|100.54|102.83|100.43|102.94|100.54|102.83|100.43|0
1650442780000|2022-04-20 08:19:40|102.77|100.37|102.61|100.21|102.77|100.37|102.61|100.21|0
1650442790000|2022-04-20 08:19:50|102.55|100.15|102.61|100.21|102.61|100.21|102.5|100.1|0
1650442800000|2022-04-20 08:20:00|102.5|100.1|102.39|99.99|102.55|100.15|102.39|99.99|0
1650442810000|2022-04-20 08:20:10|102.28|99.88|102.61|100.21|102.61|100.21|102.28|99.88|0
1650442820000|2022-04-20 08:20:20|102.5|100.1|102.5|100.1|102.5|100.1|102.44|100.04|0
1650442830000|2022-04-20 08:20:30|102.55|100.15|102.5|100.1|102.55|100.15|102.5|100.1|0
1650442840000|2022-04-20 08:20:40|102.44|100.04|102.5|100.1|102.5|100.1|102.44|100.04|0
1650442850000|2022-04-20 08:20:50|102.44|100.04|102.5|100.1|102.5|100.1|102.44|100.04|0
1650442860000|2022-04-20 08:21:00|102.55|100.15|102.55|100.15|102.55|100.15|102.5|100.1|0
1650442870000|2022-04-20 08:21:10|102.5|100.1|102.5|100.1|102.5|100.1|102.5|100.1|0
1650442880000|2022-04-20 08:21:20|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1650442890000|2022-04-20 08:21:30|102.5|100.1|102.61|100.21|102.61|100.21|102.5|100.1|0
1650442910000|2022-04-20 08:21:50|102.55|100.15|102.55|100.15|102.61|100.21|102.55|100.15|0
1650442920000|2022-04-20 08:22:00|102.5|100.1|102.61|100.21|102.61|100.21|102.5|100.1|0
1650442930000|2022-04-20 08:22:10|102.66|100.26|102.55|100.15|102.66|100.26|102.55|100.15|0
1650442940000|2022-04-20 08:22:20|102.61|100.21|102.83|100.43|102.83|100.43|102.61|100.21|0
1650442950000|2022-04-20 08:22:30|102.72|100.32|103.16|100.76|103.16|100.76|102.72|100.32|0
1650442960000|2022-04-20 08:22:40|103.27|100.87|103.27|100.87|103.27|100.87|103.27|100.87|0
1650442980000|2022-04-20 08:23:00|103.38|100.98|103.21|100.81|103.38|100.98|103.21|100.81|0
1650442990000|2022-04-20 08:23:10|103.27|100.87|103.16|100.76|103.27|100.87|103.16|100.76|0
1650443000000|2022-04-20 08:23:20|103.21|100.81|103.16|100.76|103.21|100.81|103.16|100.76|0
1650443010000|2022-04-20 08:23:30|103.05|100.65|103.05|100.65|103.05|100.65|103.05|100.65|0
1650443020000|2022-04-20 08:23:40|103.16|100.76|103.1|100.7|103.16|100.76|103.1|100.7|0
1650443030000|2022-04-20 08:23:50|103.32|100.92|103.16|100.76|103.32|100.92|103.16|100.76|0
1650443040000|2022-04-20 08:24:00|103.04|100.64|102.93|100.53|103.04|100.64|102.93|100.53|0
1650443050000|2022-04-20 08:24:10|103.04|100.64|103.04|100.64|103.04|100.64|102.99|100.59|0
1650443060000|2022-04-20 08:24:20|103.27|100.87|103.32|100.92|103.32|100.92|103.27|100.87|0
1650443070000|2022-04-20 08:24:30|103.38|100.98|103.49|101.09|103.49|101.09|103.38|100.98|0
1650443080000|2022-04-20 08:24:40|103.38|100.98|103.38|100.98|103.38|100.98|103.27|100.87|0
1650443090000|2022-04-20 08:24:50|103.49|101.09|103.6|101.2|103.6|101.2|103.38|100.98|0
1650443100000|2022-04-20 08:25:00|103.54|101.14|103.26|100.86|103.54|101.14|103.26|100.86|0
1650443110000|2022-04-20 08:25:10|103.32|100.92|103.38|100.98|103.38|100.98|103.26|100.86|0
1650443120000|2022-04-20 08:25:20|103.49|101.09|103.38|100.98|103.49|101.09|103.38|100.98|0
1650443130000|2022-04-20 08:25:30|103.37|100.97|103.37|100.97|103.37|100.97|103.37|100.97|0
1650443140000|2022-04-20 08:25:40|103.26|100.86|103.32|100.92|103.37|100.97|103.26|100.86|0
1650443150000|2022-04-20 08:25:50|103.26|100.86|103.26|100.86|103.26|100.86|103.15|100.75|0
1650443160000|2022-04-20 08:26:00|103.21|100.81|103.21|100.81|103.21|100.81|103.21|100.81|0
1650443170000|2022-04-20 08:26:10|103.26|100.86|103.26|100.86|103.26|100.86|103.26|100.86|0
1650443180000|2022-04-20 08:26:20|103.32|100.92|103.32|100.92|103.32|100.92|103.32|100.92|0
1650443190000|2022-04-20 08:26:30|103.37|100.97|103.37|100.97|103.37|100.97|103.37|100.97|0
1650443200000|2022-04-20 08:26:40|103.48|101.08|103.54|101.14|103.54|101.14|103.48|101.08|0
1650443210000|2022-04-20 08:26:50|103.6|101.2|103.71|101.31|103.71|101.31|103.6|101.2|0
1650443220000|2022-04-20 08:27:00|103.6|101.2|103.6|101.2|103.6|101.2|103.6|101.2|0
1650443230000|2022-04-20 08:27:10|103.65|101.25|103.71|101.31|103.71|101.31|103.65|101.25|0
1650443240000|2022-04-20 08:27:20|103.59|101.19|103.65|101.25|103.65|101.25|103.59|101.19|0
1650443250000|2022-04-20 08:27:30|103.59|101.19|103.59|101.19|103.71|101.31|103.59|101.19|0
1650443260000|2022-04-20 08:27:40|103.71|101.31|103.71|101.31|103.71|101.31|103.71|101.31|0
1650443280000|2022-04-20 08:28:00|103.82|101.42|103.82|101.42|103.82|101.42|103.82|101.42|0
1650443290000|2022-04-20 08:28:10|103.98|101.58|103.93|101.53|104.04|101.64|103.93|101.53|0
1650443300000|2022-04-20 08:28:20|103.87|101.47|103.87|101.47|103.87|101.47|103.87|101.47|0
1650443310000|2022-04-20 08:28:30|103.93|101.53|103.82|101.42|103.93|101.53|103.82|101.42|0
1650443320000|2022-04-20 08:28:40|103.93|101.53|103.93|101.53|103.93|101.53|103.93|101.53|0
1650443330000|2022-04-20 08:28:50|103.87|101.47|103.82|101.42|103.87|101.47|103.82|101.42|0
1650443340000|2022-04-20 08:29:00|103.87|101.47|103.87|101.47|103.87|101.47|103.82|101.42|0
1650443350000|2022-04-20 08:29:10|103.93|101.53|103.93|101.53|103.93|101.53|103.87|101.47|0
1650443360000|2022-04-20 08:29:20|103.81|101.41|103.81|101.41|103.81|101.41|103.81|101.41|0
1650443370000|2022-04-20 08:29:30|103.93|101.53|103.87|101.47|103.93|101.53|103.87|101.47|0
1650443380000|2022-04-20 08:29:40|103.7|101.3|103.59|101.19|103.7|101.3|103.59|101.19|0
1650443400000|2022-04-20 08:30:00|103.48|101.08|103.59|101.19|103.59|101.19|103.48|101.08|0
1650443410000|2022-04-20 08:30:10|103.48|101.08|103.48|101.08|103.48|101.08|103.48|101.08|0
1650443420000|2022-04-20 08:30:20|103.54|101.14|103.59|101.19|103.65|101.25|103.54|101.14|0
1650443430000|2022-04-20 08:30:30|103.48|101.08|103.48|101.08|103.48|101.08|103.48|101.08|0
1650443440000|2022-04-20 08:30:40|103.42|101.02|103.37|100.97|103.42|101.02|103.37|100.97|0
1650443450000|2022-04-20 08:30:50|103.31|100.91|103.26|100.86|103.37|100.97|103.26|100.86|0
1650443460000|2022-04-20 08:31:00|103.31|100.91|103.26|100.86|103.37|100.97|103.26|100.86|0
1650443470000|2022-04-20 08:31:10|103.2|100.8|103.04|100.64|103.2|100.8|103.04|100.64|0
1650443480000|2022-04-20 08:31:20|103.15|100.75|103.2|100.8|103.2|100.8|103.15|100.75|0
1650443490000|2022-04-20 08:31:30|103.15|100.75|103.26|100.86|103.26|100.86|103.15|100.75|0
1650443510000|2022-04-20 08:31:50|103.15|100.75|103.04|100.64|103.2|100.8|103.04|100.64|0
1650443520000|2022-04-20 08:32:00|102.98|100.58|102.98|100.58|102.98|100.58|102.98|100.58|0
1650443530000|2022-04-20 08:32:10|103.04|100.64|103.09|100.69|103.09|100.69|103.04|100.64|0
1650443540000|2022-04-20 08:32:20|103.15|100.75|103.26|100.86|103.26|100.86|103.15|100.75|0
1650443550000|2022-04-20 08:32:30|103.31|100.91|103.26|100.86|103.31|100.91|103.26|100.86|0
1650443560000|2022-04-20 08:32:40|103.31|100.91|103.31|100.91|103.31|100.91|103.26|100.86|0
1650443570000|2022-04-20 08:32:50|103.53|101.13|103.59|101.19|103.59|101.19|103.48|101.08|0
1650443580000|2022-04-20 08:33:00|103.53|101.13|103.48|101.08|103.59|101.19|103.48|101.08|0
1650443590000|2022-04-20 08:33:10|103.59|101.19|103.53|101.13|103.59|101.19|103.53|101.13|0
1650443600000|2022-04-20 08:33:20|103.7|101.3|103.64|101.24|103.7|101.3|103.64|101.24|0
1650443610000|2022-04-20 08:33:30|103.59|101.19|103.7|101.3|103.7|101.3|103.59|101.19|0
1650443620000|2022-04-20 08:33:40|103.64|101.24|103.64|101.24|103.7|101.3|103.64|101.24|0
1650443630000|2022-04-20 08:33:50|103.59|101.19|103.7|101.3|103.7|101.3|103.59|101.19|0
1650443650000|2022-04-20 08:34:10|103.64|101.24|103.59|101.19|103.64|101.24|103.59|101.19|0
1650443660000|2022-04-20 08:34:20|103.64|101.24|103.59|101.19|103.64|101.24|103.59|101.19|0
1650443670000|2022-04-20 08:34:30|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1650443680000|2022-04-20 08:34:40|103.64|101.24|103.7|101.3|103.7|101.3|103.64|101.24|0
1650443690000|2022-04-20 08:34:50|103.81|101.41|103.97|101.57|103.97|101.57|103.81|101.41|0
1650443700000|2022-04-20 08:35:00|104.03|101.63|104.03|101.63|104.14|101.74|104.03|101.63|0
1650443710000|2022-04-20 08:35:10|104.25|101.85|104.37|101.97|104.42|102.02|104.25|101.85|0
1650443720000|2022-04-20 08:35:20|104.31|101.91|104.14|101.74|104.31|101.91|104.14|101.74|0
1650443730000|2022-04-20 08:35:30|104.31|101.91|104.48|102.08|104.48|102.08|104.31|101.91|0
1650443740000|2022-04-20 08:35:40|104.42|102.02|104.48|102.08|104.48|102.08|104.42|102.02|0
1650443750000|2022-04-20 08:35:50|104.53|102.13|104.53|102.13|104.53|102.13|104.53|102.13|0
1650443760000|2022-04-20 08:36:00|104.48|102.08|104.81|102.41|104.92|102.52|104.48|102.08|0
1650443780000|2022-04-20 08:36:20|104.92|102.52|104.92|102.52|104.92|102.52|104.92|102.52|0
1650443790000|2022-04-20 08:36:30|104.81|102.41|104.92|102.52|104.92|102.52|104.81|102.41|0
1650443800000|2022-04-20 08:36:40|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650443810000|2022-04-20 08:36:50|105.14|102.74|105.03|102.63|105.14|102.74|105.03|102.63|0
1650443820000|2022-04-20 08:37:00|104.92|102.52|104.92|102.52|104.92|102.52|104.92|102.52|0
1650443830000|2022-04-20 08:37:10|104.86|102.46|104.92|102.52|104.92|102.52|104.86|102.46|0
1650443840000|2022-04-20 08:37:20|105.03|102.63|104.92|102.52|105.03|102.63|104.92|102.52|0
1650443850000|2022-04-20 08:37:30|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650443860000|2022-04-20 08:37:40|104.97|102.57|104.97|102.57|105.03|102.63|104.97|102.57|0
1650443870000|2022-04-20 08:37:50|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650443880000|2022-04-20 08:38:00|105.09|102.69|105.09|102.69|105.14|102.74|105.09|102.69|0
1650443890000|2022-04-20 08:38:10|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650443900000|2022-04-20 08:38:20|105.14|102.74|105.26|102.86|105.26|102.86|105.09|102.69|0
1650443910000|2022-04-20 08:38:30|105.31|102.91|105.26|102.86|105.37|102.97|105.26|102.86|0
1650443920000|2022-04-20 08:38:40|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650443930000|2022-04-20 08:38:50|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1650443940000|2022-04-20 08:39:00|105.03|102.63|105.03|102.63|105.03|102.63|104.97|102.57|0
1650443950000|2022-04-20 08:39:10|104.92|102.52|104.92|102.52|104.92|102.52|104.92|102.52|0
1650443960000|2022-04-20 08:39:20|104.81|102.41|104.81|102.41|104.81|102.41|104.81|102.41|0
1650443970000|2022-04-20 08:39:30|104.7|102.3|104.7|102.3|104.7|102.3|104.53|102.13|0
1650443980000|2022-04-20 08:39:40|104.58|102.18|104.53|102.13|104.58|102.18|104.53|102.13|0
1650443990000|2022-04-20 08:39:50|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1650444000000|2022-04-20 08:40:00|104.81|102.41|104.7|102.3|104.81|102.41|104.58|102.18|0
1650444010000|2022-04-20 08:40:10|104.75|102.35|104.92|102.52|104.92|102.52|104.75|102.35|0
1650444020000|2022-04-20 08:40:20|104.81|102.41|104.75|102.35|104.81|102.41|104.75|102.35|0
1650444030000|2022-04-20 08:40:30|104.86|102.46|104.64|102.24|104.86|102.46|104.64|102.24|0
1650444040000|2022-04-20 08:40:40|104.7|102.3|104.64|102.24|104.7|102.3|104.64|102.24|0
1650444050000|2022-04-20 08:40:50|104.7|102.3|104.58|102.18|104.7|102.3|104.58|102.18|0
1650444060000|2022-04-20 08:41:00|104.7|102.3|104.7|102.3|104.75|102.35|104.7|102.3|0
1650444070000|2022-04-20 08:41:10|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1650444080000|2022-04-20 08:41:20|104.81|102.41|104.69|102.29|104.81|102.41|104.69|102.29|0
1650444090000|2022-04-20 08:41:30|104.58|102.18|104.47|102.07|104.69|102.29|104.47|102.07|0
1650444100000|2022-04-20 08:41:40|104.53|102.13|104.53|102.13|104.53|102.13|104.47|102.07|0
1650444110000|2022-04-20 08:41:50|104.58|102.18|104.69|102.29|104.81|102.41|104.58|102.18|0
1650444120000|2022-04-20 08:42:00|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1650444130000|2022-04-20 08:42:10|104.64|102.24|104.69|102.29|104.69|102.29|104.64|102.24|0
1650444150000|2022-04-20 08:42:30|104.58|102.18|104.64|102.24|104.64|102.24|104.58|102.18|0
1650444160000|2022-04-20 08:42:40|104.58|102.18|104.41|102.01|104.58|102.18|104.41|102.01|0
1650444170000|2022-04-20 08:42:50|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1650444180000|2022-04-20 08:43:00|104.41|102.01|104.36|101.96|104.41|102.01|104.25|101.85|0
1650444190000|2022-04-20 08:43:10|104.41|102.01|104.52|102.12|104.52|102.12|104.41|102.01|0
1650444200000|2022-04-20 08:43:20|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1650444210000|2022-04-20 08:43:30|104.8|102.4|104.69|102.29|104.8|102.4|104.69|102.29|0
1650444220000|2022-04-20 08:43:40|104.8|102.4|104.8|102.4|104.8|102.4|104.69|102.29|0
1650444230000|2022-04-20 08:43:50|104.86|102.46|104.97|102.57|104.97|102.57|104.86|102.46|0
1650444240000|2022-04-20 08:44:00|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650444250000|2022-04-20 08:44:10|105.14|102.74|105.14|102.74|105.14|102.74|105.03|102.63|0
1650444260000|2022-04-20 08:44:20|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650444270000|2022-04-20 08:44:30|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1650444280000|2022-04-20 08:44:40|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650444300000|2022-04-20 08:45:00|104.92|102.52|104.86|102.46|104.92|102.52|104.8|102.4|0
1650444310000|2022-04-20 08:45:10|104.8|102.4|104.8|102.4|104.91|102.51|104.8|102.4|0
1650444320000|2022-04-20 08:45:20|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1650444330000|2022-04-20 08:45:30|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1650444340000|2022-04-20 08:45:40|104.47|102.07|104.36|101.96|104.47|102.07|104.36|101.96|0
1650444350000|2022-04-20 08:45:50|104.47|102.07|104.41|102.01|104.47|102.07|104.41|102.01|0
1650444360000|2022-04-20 08:46:00|104.36|101.96|104.25|101.85|104.47|102.07|104.25|101.85|0
1650444370000|2022-04-20 08:46:10|104.36|101.96|104.36|101.96|104.36|101.96|104.36|101.96|0
1650444380000|2022-04-20 08:46:20|104.41|102.01|104.47|102.07|104.47|102.07|104.41|102.01|0
1650444390000|2022-04-20 08:46:30|104.52|102.12|104.25|101.85|104.52|102.12|104.25|101.85|0
1650444400000|2022-04-20 08:46:40|104.19|101.79|104.19|101.79|104.19|101.79|104.19|101.79|0
1650444410000|2022-04-20 08:46:50|104.13|101.73|104.13|101.73|104.13|101.73|104.13|101.73|0
1650444420000|2022-04-20 08:47:00|104.08|101.68|104.25|101.85|104.25|101.85|104.08|101.68|0
1650444430000|2022-04-20 08:47:10|104.36|101.96|104.25|101.85|104.36|101.96|104.25|101.85|0
1650444440000|2022-04-20 08:47:20|104.13|101.73|104.19|101.79|104.25|101.85|104.13|101.73|0
1650444450000|2022-04-20 08:47:30|104.25|101.85|104.19|101.79|104.25|101.85|104.19|101.79|0
1650444460000|2022-04-20 08:47:40|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650444470000|2022-04-20 08:47:50|104.08|101.68|104.13|101.73|104.13|101.73|104.08|101.68|0
1650444480000|2022-04-20 08:48:00|104.24|101.84|104.13|101.73|104.24|101.84|104.02|101.62|0
1650444490000|2022-04-20 08:48:10|104.08|101.68|104.13|101.73|104.13|101.73|104.08|101.68|0
1650444510000|2022-04-20 08:48:30|104.08|101.68|104.3|101.9|104.3|101.9|104.08|101.68|0
1650444520000|2022-04-20 08:48:40|104.24|101.84|104.47|102.07|104.47|102.07|104.24|101.84|0
1650444530000|2022-04-20 08:48:50|104.58|102.18|104.47|102.07|104.58|102.18|104.47|102.07|0
1650444540000|2022-04-20 08:49:00|104.36|101.96|104.35|101.95|104.36|101.96|104.35|101.95|0
1650444550000|2022-04-20 08:49:10|104.24|101.84|104.35|101.95|104.35|101.95|104.24|101.84|0
1650444560000|2022-04-20 08:49:20|104.47|102.07|104.47|102.07|104.47|102.07|104.35|101.95|0
1650444570000|2022-04-20 08:49:30|104.35|101.95|104.24|101.84|104.35|101.95|104.24|101.84|0
1650444590000|2022-04-20 08:49:50|104.19|101.79|104.13|101.73|104.19|101.79|104.13|101.73|0
1650444600000|2022-04-20 08:50:00|104.02|101.62|104.24|101.84|104.24|101.84|104.02|101.62|0
1650444610000|2022-04-20 08:50:10|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1650444620000|2022-04-20 08:50:20|104.3|101.9|104.24|101.84|104.3|101.9|104.24|101.84|0
1650444630000|2022-04-20 08:50:30|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1650444640000|2022-04-20 08:50:40|104.24|101.84|104.35|101.95|104.35|101.95|104.24|101.84|0
1650444650000|2022-04-20 08:50:50|104.46|102.06|104.46|102.06|104.46|102.06|104.41|102.01|0
1650444660000|2022-04-20 08:51:00|104.58|102.18|104.69|102.29|104.69|102.29|104.58|102.18|0
1650444670000|2022-04-20 08:51:10|104.58|102.18|104.35|101.95|104.58|102.18|104.35|101.95|0
1650444680000|2022-04-20 08:51:20|104.24|101.84|104.24|101.84|104.24|101.84|104.24|101.84|0
1650444690000|2022-04-20 08:51:30|104.3|101.9|104.13|101.73|104.3|101.9|104.13|101.73|0
1650444700000|2022-04-20 08:51:40|104.02|101.62|104.13|101.73|104.13|101.73|104.02|101.62|0
1650444710000|2022-04-20 08:51:50|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650444720000|2022-04-20 08:52:00|104.18|101.78|104.18|101.78|104.18|101.78|104.18|101.78|0
1650444730000|2022-04-20 08:52:10|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650444740000|2022-04-20 08:52:20|104.35|101.95|104.35|101.95|104.35|101.95|104.35|101.95|0
1650444750000|2022-04-20 08:52:30|104.46|102.06|104.41|102.01|104.46|102.06|104.41|102.01|0
1650444760000|2022-04-20 08:52:40|104.29|101.89|104.35|101.95|104.35|101.95|104.18|101.78|0
1650444780000|2022-04-20 08:53:00|104.46|102.06|104.69|102.29|104.69|102.29|104.46|102.06|0
1650444790000|2022-04-20 08:53:10|104.57|102.17|104.52|102.12|104.57|102.17|104.52|102.12|0
1650444800000|2022-04-20 08:53:20|104.46|102.06|104.63|102.23|104.63|102.23|104.46|102.06|0
1650444810000|2022-04-20 08:53:30|104.69|102.29|104.57|102.17|104.8|102.4|104.57|102.17|0
1650444820000|2022-04-20 08:53:40|104.63|102.23|104.57|102.17|104.69|102.29|104.57|102.17|0
1650444840000|2022-04-20 08:54:00|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1650444850000|2022-04-20 08:54:10|104.35|101.95|104.46|102.06|104.46|102.06|104.35|101.95|0
1650444870000|2022-04-20 08:54:30|104.57|102.17|104.35|101.95|104.57|102.17|104.35|101.95|0
1650444880000|2022-04-20 08:54:40|104.46|102.06|104.46|102.06|104.46|102.06|104.46|102.06|0
1650444900000|2022-04-20 08:55:00|104.35|101.95|104.18|101.78|104.35|101.95|104.18|101.78|0
1650444910000|2022-04-20 08:55:10|104.29|101.89|104.35|101.95|104.35|101.95|104.24|101.84|0
1650444920000|2022-04-20 08:55:20|104.29|101.89|104.29|101.89|104.29|101.89|104.29|101.89|0
1650444930000|2022-04-20 08:55:30|104.35|101.95|104.29|101.89|104.35|101.95|104.29|101.89|0
1650444940000|2022-04-20 08:55:40|104.24|101.84|104.13|101.73|104.24|101.84|104.13|101.73|0
1650444950000|2022-04-20 08:55:50|104.18|101.78|104.24|101.84|104.24|101.84|104.18|101.78|0
1650444960000|2022-04-20 08:56:00|104.35|101.95|104.8|102.4|104.8|102.4|104.35|101.95|0
1650444970000|2022-04-20 08:56:10|104.74|102.34|104.79|102.39|104.8|102.4|104.74|102.34|0
1650444990000|2022-04-20 08:56:30|104.91|102.51|105.02|102.62|105.02|102.62|104.91|102.51|0
1650445010000|2022-04-20 08:56:50|104.91|102.51|104.96|102.56|105.07|102.67|104.91|102.51|0
1650445020000|2022-04-20 08:57:00|105.02|102.62|105.02|102.62|105.02|102.62|104.91|102.51|0
1650445030000|2022-04-20 08:57:10|105.29|102.89|105.24|102.84|105.29|102.89|105.24|102.84|0
1650445040000|2022-04-20 08:57:20|105.13|102.73|105.46|103.06|105.46|103.06|105.02|102.62|0
1650445050000|2022-04-20 08:57:30|105.58|103.18|105.69|103.29|105.8|103.4|105.58|103.18|0
1650445060000|2022-04-20 08:57:40|105.63|103.23|105.69|103.29|105.69|103.29|105.58|103.18|0
1650445070000|2022-04-20 08:57:50|105.63|103.23|105.52|103.12|105.69|103.29|105.52|103.12|0
1650445080000|2022-04-20 08:58:00|105.46|103.06|105.58|103.18|105.58|103.18|105.46|103.06|0
1650445090000|2022-04-20 08:58:10|105.46|103.06|105.58|103.18|105.58|103.18|105.46|103.06|0
1650445100000|2022-04-20 08:58:20|105.52|103.12|105.46|103.06|105.52|103.12|105.46|103.06|0
1650445110000|2022-04-20 08:58:30|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1650445120000|2022-04-20 08:58:40|105.8|103.4|106.02|103.62|106.25|103.85|105.8|103.4|0
1650445130000|2022-04-20 08:58:50|106.14|103.74|106.14|103.74|106.14|103.74|106.14|103.74|0
1650445140000|2022-04-20 08:59:00|106.02|103.62|106.02|103.62|106.02|103.62|106.02|103.62|0
1650445150000|2022-04-20 08:59:10|106.14|103.74|106.14|103.74|106.14|103.74|106.14|103.74|0
1650445160000|2022-04-20 08:59:20|106.02|103.62|106.02|103.62|106.02|103.62|106.02|103.62|0
1650445180000|2022-04-20 08:59:40|105.91|103.51|106.02|103.62|106.02|103.62|105.91|103.51|0
1650445190000|2022-04-20 08:59:50|105.91|103.51|105.85|103.45|105.91|103.51|105.85|103.45|0
1650445200000|2022-04-20 09:00:00|105.8|103.4|106.36|103.96|106.36|103.96|105.8|103.4|0
1650445210000|2022-04-20 09:00:10|106.25|103.85|106.14|103.74|106.25|103.85|106.02|103.62|0
1650445220000|2022-04-20 09:00:20|106.08|103.68|106.36|103.96|106.36|103.96|106.08|103.68|0
1650445230000|2022-04-20 09:00:30|106.25|103.85|106.36|103.96|106.36|103.96|106.25|103.85|0
1650445240000|2022-04-20 09:00:40|106.59|104.19|106.36|103.96|106.59|104.19|106.36|103.96|0
1650445250000|2022-04-20 09:00:50|106.41|104.01|106.47|104.07|106.47|104.07|106.41|104.01|0
1650445260000|2022-04-20 09:01:00|106.59|104.19|106.81|104.41|106.81|104.41|106.59|104.19|0
1650445270000|2022-04-20 09:01:10|106.7|104.3|106.81|104.41|106.81|104.41|106.7|104.3|0
1650445280000|2022-04-20 09:01:20|106.7|104.3|106.7|104.3|106.7|104.3|106.7|104.3|0
1650445290000|2022-04-20 09:01:30|106.81|104.41|106.81|104.41|106.81|104.41|106.81|104.41|0
1650445300000|2022-04-20 09:01:40|106.75|104.35|106.7|104.3|106.75|104.35|106.7|104.3|0
1650445310000|2022-04-20 09:01:50|106.58|104.18|106.7|104.3|106.7|104.3|106.58|104.18|0
1650445330000|2022-04-20 09:02:10|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650445340000|2022-04-20 09:02:20|106.86|104.46|106.86|104.46|106.86|104.46|106.81|104.41|0
1650445350000|2022-04-20 09:02:30|106.81|104.41|106.92|104.52|106.92|104.52|106.81|104.41|0
1650445360000|2022-04-20 09:02:40|106.81|104.41|106.58|104.18|106.81|104.41|106.58|104.18|0
1650445380000|2022-04-20 09:03:00|106.47|104.07|106.58|104.18|106.58|104.18|106.47|104.07|0
1650445390000|2022-04-20 09:03:10|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445400000|2022-04-20 09:03:20|106.58|104.18|106.52|104.12|106.58|104.18|106.47|104.07|0
1650445410000|2022-04-20 09:03:30|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445440000|2022-04-20 09:04:00|106.36|103.96|106.36|103.96|106.41|104.01|106.36|103.96|0
1650445450000|2022-04-20 09:04:10|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445470000|2022-04-20 09:04:30|106.36|103.96|106.24|103.84|106.47|104.07|106.24|103.84|0
1650445480000|2022-04-20 09:04:40|106.36|103.96|106.24|103.84|106.47|104.07|106.24|103.84|0
1650445500000|2022-04-20 09:05:00|106.36|103.96|106.24|103.84|106.36|103.96|106.24|103.84|0
1650445510000|2022-04-20 09:05:10|106.36|103.96|106.24|103.84|106.36|103.96|106.24|103.84|0
1650445520000|2022-04-20 09:05:20|106.13|103.73|106.07|103.67|106.13|103.73|106.07|103.67|0
1650445530000|2022-04-20 09:05:30|106.13|103.73|106.02|103.62|106.13|103.73|106.02|103.62|0
1650445540000|2022-04-20 09:05:40|105.91|103.51|105.91|103.51|105.91|103.51|105.91|103.51|0
1650445550000|2022-04-20 09:05:50|105.96|103.56|106.02|103.62|106.02|103.62|105.96|103.56|0
1650445570000|2022-04-20 09:06:10|106.13|103.73|106.24|103.84|106.24|103.84|106.13|103.73|0
1650445580000|2022-04-20 09:06:20|106.47|104.07|106.36|103.96|106.47|104.07|106.36|103.96|0
1650445590000|2022-04-20 09:06:30|106.47|104.07|106.47|104.07|106.58|104.18|106.47|104.07|0
1650445600000|2022-04-20 09:06:40|106.58|104.18|106.58|104.18|106.69|104.29|106.58|104.18|0
1650445610000|2022-04-20 09:06:50|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445620000|2022-04-20 09:07:00|106.36|103.96|106.47|104.07|106.47|104.07|106.36|103.96|0
1650445630000|2022-04-20 09:07:10|106.52|104.12|106.58|104.18|106.58|104.18|106.52|104.12|0
1650445640000|2022-04-20 09:07:20|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445650000|2022-04-20 09:07:30|106.58|104.18|106.47|104.07|106.58|104.18|106.36|103.96|0
1650445670000|2022-04-20 09:07:50|106.58|104.18|106.47|104.07|106.58|104.18|106.47|104.07|0
1650445680000|2022-04-20 09:08:00|106.41|104.01|106.58|104.18|106.58|104.18|106.41|104.01|0
1650445690000|2022-04-20 09:08:10|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445710000|2022-04-20 09:08:30|106.41|104.01|106.35|103.95|106.41|104.01|106.35|103.95|0
1650445720000|2022-04-20 09:08:40|106.3|103.9|106.47|104.07|106.47|104.07|106.3|103.9|0
1650445730000|2022-04-20 09:08:50|106.58|104.18|106.58|104.18|106.58|104.18|106.52|104.12|0
1650445740000|2022-04-20 09:09:00|106.63|104.23|106.58|104.18|106.63|104.23|106.58|104.18|0
1650445750000|2022-04-20 09:09:10|106.63|104.23|106.58|104.18|106.69|104.29|106.58|104.18|0
1650445760000|2022-04-20 09:09:20|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650445770000|2022-04-20 09:09:30|106.58|104.18|106.69|104.29|106.69|104.29|106.58|104.18|0
1650445790000|2022-04-20 09:09:50|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650445800000|2022-04-20 09:10:00|106.8|104.4|106.69|104.29|106.8|104.4|106.69|104.29|0
1650445810000|2022-04-20 09:10:10|106.8|104.4|106.92|104.52|106.92|104.52|106.8|104.4|0
1650445820000|2022-04-20 09:10:20|106.8|104.4|106.92|104.52|107.03|104.63|106.8|104.4|0
1650445830000|2022-04-20 09:10:30|106.86|104.46|106.92|104.52|106.92|104.52|106.8|104.4|0
1650445840000|2022-04-20 09:10:40|107.03|104.63|106.97|104.57|107.03|104.63|106.97|104.57|0
1650445850000|2022-04-20 09:10:50|106.92|104.52|106.8|104.4|106.92|104.52|106.8|104.4|0
1650445860000|2022-04-20 09:11:00|106.92|104.52|107.03|104.63|107.03|104.63|106.92|104.52|0
1650445870000|2022-04-20 09:11:10|106.92|104.52|106.8|104.4|106.92|104.52|106.8|104.4|0
1650445880000|2022-04-20 09:11:20|106.69|104.29|106.8|104.4|106.8|104.4|106.69|104.29|0
1650445890000|2022-04-20 09:11:30|106.69|104.29|106.69|104.29|106.69|104.29|106.69|104.29|0
1650445900000|2022-04-20 09:11:40|106.74|104.34|106.69|104.29|106.8|104.4|106.69|104.29|0
1650445920000|2022-04-20 09:12:00|106.58|104.18|106.69|104.29|106.69|104.29|106.58|104.18|0
1650445930000|2022-04-20 09:12:10|106.63|104.23|106.58|104.18|106.63|104.23|106.58|104.18|0
1650445940000|2022-04-20 09:12:20|107.17|104.77|107.05|104.65|107.22|104.82|107.05|104.65|0
1650445950000|2022-04-20 09:12:30|107|104.6|107.11|104.71|107.11|104.71|107|104.6|0
1650445960000|2022-04-20 09:12:40|107.05|104.65|107.28|104.88|107.28|104.88|107.05|104.65|0
1650445970000|2022-04-20 09:12:50|107.22|104.82|107.17|104.77|107.22|104.82|107.17|104.77|0
1650445980000|2022-04-20 09:13:00|106.94|104.54|106.94|104.54|106.94|104.54|106.83|104.43|0
1650445990000|2022-04-20 09:13:10|107.05|104.65|107.05|104.65|107.05|104.65|107|104.6|0
1650446000000|2022-04-20 09:13:20|107|104.6|106.94|104.54|107|104.6|106.94|104.54|0
1650446020000|2022-04-20 09:13:40|106.88|104.48|106.83|104.43|106.88|104.48|106.83|104.43|0
1650446030000|2022-04-20 09:13:50|106.72|104.32|106.6|104.2|106.72|104.32|106.6|104.2|0
1650446040000|2022-04-20 09:14:00|106.72|104.32|105.9|103.5|106.72|104.32|105.9|103.5|0
1650446080000|2022-04-20 09:14:40|105.4|103|105.4|103|105.4|103|105.4|103|0
1650446090000|2022-04-20 09:14:50|105.02|102.62|105.01|102.61|105.07|102.67|105.01|102.61|0
1650446100000|2022-04-20 09:15:00|105.13|102.73|105.24|102.84|105.24|102.84|105.13|102.73|0
1650446110000|2022-04-20 09:15:10|105.13|102.73|104.9|102.5|105.13|102.73|104.9|102.5|0
1650446130000|2022-04-20 09:15:30|104.79|102.39|104.79|102.39|104.79|102.39|104.79|102.39|0
1650446150000|2022-04-20 09:15:50|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1650446160000|2022-04-20 09:16:00|105.01|102.61|104.9|102.5|105.01|102.61|104.9|102.5|0
1650446170000|2022-04-20 09:16:10|104.96|102.56|104.96|102.56|104.96|102.56|104.96|102.56|0
1650446180000|2022-04-20 09:16:20|105.13|102.73|105.01|102.61|105.13|102.73|105.01|102.61|0
1650446190000|2022-04-20 09:16:30|104.9|102.5|105.01|102.61|105.01|102.61|104.9|102.5|0
1650446200000|2022-04-20 09:16:40|105.07|102.67|105.24|102.84|105.24|102.84|105.01|102.61|0
1650446210000|2022-04-20 09:16:50|105.35|102.95|105.35|102.95|105.35|102.95|105.35|102.95|0
1650446220000|2022-04-20 09:17:00|105.24|102.84|105.24|102.84|105.24|102.84|105.18|102.78|0
1650446230000|2022-04-20 09:17:10|105.55|103.15|105.66|103.26|105.66|103.26|105.55|103.15|0
1650446250000|2022-04-20 09:17:30|105.77|103.37|105.77|103.37|105.77|103.37|105.77|103.37|0
1650446270000|2022-04-20 09:17:50|105.88|103.48|105.94|103.54|105.94|103.54|105.88|103.48|0
1650446280000|2022-04-20 09:18:00|106|103.6|106.22|103.82|106.22|103.82|106|103.6|0
1650446290000|2022-04-20 09:18:10|106.33|103.93|106.67|104.27|106.67|104.27|106.33|103.93|0
1650446300000|2022-04-20 09:18:20|106.73|104.33|107.24|104.84|107.24|104.84|106.73|104.33|0
1650446310000|2022-04-20 09:18:30|107.35|104.95|107.24|104.84|107.35|104.95|107.24|104.84|0
1650446320000|2022-04-20 09:18:40|107.35|104.95|107.35|104.95|107.35|104.95|107.35|104.95|0
1650446330000|2022-04-20 09:18:50|107.24|104.84|107.35|104.95|107.35|104.95|107.24|104.84|0
1650446340000|2022-04-20 09:19:00|107.58|105.18|107.16|104.76|107.58|105.18|107.16|104.76|0
1650446350000|2022-04-20 09:19:10|107.27|104.87|107.27|104.87|107.27|104.87|107.27|104.87|0
1650446370000|2022-04-20 09:19:30|107.16|104.76|106.61|104.21|107.16|104.76|106.45|104.05|0
1650446380000|2022-04-20 09:19:40|106.72|104.32|106.61|104.21|106.72|104.32|106.61|104.21|0
1650446390000|2022-04-20 09:19:50|107.17|104.77|107.06|104.66|107.17|104.77|107.06|104.66|0
1650446400000|2022-04-20 09:20:00|107.17|104.77|107.17|104.77|107.29|104.89|107.17|104.77|0
1650446410000|2022-04-20 09:20:10|107.29|104.89|107.46|105.06|107.46|105.06|107.29|104.89|0
1650446420000|2022-04-20 09:20:20|107.29|104.89|107.29|104.89|107.29|104.89|107.17|104.77|0
1650446430000|2022-04-20 09:20:30|107.4|105|107.52|105.12|107.52|105.12|107.4|105|0
1650446440000|2022-04-20 09:20:40|107.63|105.23|107.63|105.23|107.63|105.23|107.52|105.12|0
1650446450000|2022-04-20 09:20:50|107.51|105.11|107.63|105.23|107.63|105.23|107.51|105.11|0
1650446460000|2022-04-20 09:21:00|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1650446470000|2022-04-20 09:21:10|107.86|105.46|107.74|105.34|107.86|105.46|107.74|105.34|0
1650446480000|2022-04-20 09:21:20|107.8|105.4|108.2|105.8|108.2|105.8|107.8|105.4|0
1650446490000|2022-04-20 09:21:30|108.09|105.69|108.2|105.8|108.2|105.8|108.09|105.69|0
1650446500000|2022-04-20 09:21:40|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1650446510000|2022-04-20 09:21:50|108.31|105.91|108.2|105.8|108.43|106.03|108.2|105.8|0
1650446520000|2022-04-20 09:22:00|108.25|105.85|108.43|106.03|108.43|106.03|108.2|105.8|0
1650446530000|2022-04-20 09:22:10|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1650446540000|2022-04-20 09:22:20|107.97|105.57|107.97|105.57|108.09|105.69|107.97|105.57|0
1650446550000|2022-04-20 09:22:30|108.09|105.69|108.08|105.68|108.09|105.69|108.08|105.68|0
1650446560000|2022-04-20 09:22:40|108.2|105.8|108.08|105.68|108.2|105.8|108.08|105.68|0
1650446570000|2022-04-20 09:22:50|108.31|105.91|108.2|105.8|108.31|105.91|108.08|105.68|0
1650446580000|2022-04-20 09:23:00|108.31|105.91|108.14|105.74|108.31|105.91|108.08|105.68|0
1650446590000|2022-04-20 09:23:10|108.2|105.8|108.43|106.03|108.43|106.03|108.2|105.8|0
1650446600000|2022-04-20 09:23:20|108.37|105.97|108.31|105.91|108.43|106.03|108.31|105.91|0
1650446610000|2022-04-20 09:23:30|108.54|106.14|108.43|106.03|108.54|106.14|108.43|106.03|0
1650446620000|2022-04-20 09:23:40|108.54|106.14|108.54|106.14|108.66|106.26|108.54|106.14|0
1650446630000|2022-04-20 09:23:50|108.48|106.08|108.43|106.03|108.48|106.08|108.31|105.91|0
1650446640000|2022-04-20 09:24:00|108.31|105.91|108.2|105.8|108.31|105.91|108.2|105.8|0
1650446650000|2022-04-20 09:24:10|108.43|106.03|108.31|105.91|108.54|106.14|108.31|105.91|0
1650446660000|2022-04-20 09:24:20|108.43|106.03|108.31|105.91|108.43|106.03|108.31|105.91|0
1650446670000|2022-04-20 09:24:30|108.37|105.97|108.31|105.91|108.43|106.03|108.31|105.91|0
1650446680000|2022-04-20 09:24:40|108.25|105.85|109.72|107.32|109.72|107.32|108.25|105.85|0
1650446690000|2022-04-20 09:24:50|109.78|107.38|108.54|106.14|109.78|107.38|108.54|106.14|0
1650446700000|2022-04-20 09:25:00|108.43|106.03|108.54|106.14|108.54|106.14|108.31|105.91|0
1650446710000|2022-04-20 09:25:10|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1650446720000|2022-04-20 09:25:20|108.59|106.19|108.77|106.37|108.77|106.37|108.59|106.19|0
1650446730000|2022-04-20 09:25:30|108.65|106.25|108.54|106.14|108.65|106.25|108.54|106.14|0
1650446740000|2022-04-20 09:25:40|108.59|106.19|108.54|106.14|108.59|106.19|108.54|106.14|0
1650446760000|2022-04-20 09:26:00|108.59|106.19|108.54|106.14|108.59|106.19|108.54|106.14|0
1650446770000|2022-04-20 09:26:10|108.65|106.25|108.65|106.25|108.65|106.25|108.59|106.19|0
1650446780000|2022-04-20 09:26:20|108.54|106.14|108.65|106.25|108.65|106.25|108.54|106.14|0
1650446790000|2022-04-20 09:26:30|108.54|106.14|108.54|106.14|108.54|106.14|108.54|106.14|0
1650446800000|2022-04-20 09:26:40|108.65|106.25|108.59|106.19|108.65|106.25|108.59|106.19|0
1650446810000|2022-04-20 09:26:50|108.54|106.14|108.65|106.25|108.65|106.25|108.54|106.14|0
1650446820000|2022-04-20 09:27:00|108.71|106.31|108.88|106.48|108.88|106.48|108.65|106.25|0
1650446830000|2022-04-20 09:27:10|109|106.6|109.34|106.94|109.34|106.94|109|106.6|0
1650446840000|2022-04-20 09:27:20|109.23|106.83|109.23|106.83|109.23|106.83|109.11|106.71|0
1650446850000|2022-04-20 09:27:30|109.11|106.71|109|106.6|109.11|106.71|109|106.6|0
1650446860000|2022-04-20 09:27:40|108.77|106.37|108.77|106.37|108.88|106.48|108.77|106.37|0
1650446870000|2022-04-20 09:27:50|108.82|106.42|108.77|106.37|108.82|106.42|108.54|106.14|0
1650446880000|2022-04-20 09:28:00|108.54|106.14|108.48|106.08|108.54|106.14|108.48|106.08|0
1650446890000|2022-04-20 09:28:10|108.54|106.14|108.54|106.14|108.59|106.19|108.54|106.14|0
1650446900000|2022-04-20 09:28:20|108.65|106.25|108.65|106.25|108.65|106.25|108.59|106.19|0
1650446910000|2022-04-20 09:28:30|108.59|106.19|108.54|106.14|108.59|106.19|108.54|106.14|0
1650446920000|2022-04-20 09:28:40|108.48|106.08|108.54|106.14|108.65|106.25|108.48|106.08|0
1650446930000|2022-04-20 09:28:50|108.65|106.25|108.59|106.19|108.65|106.25|108.59|106.19|0
1650446940000|2022-04-20 09:29:00|108.54|106.14|108.42|106.02|108.54|106.14|108.42|106.02|0
1650446950000|2022-04-20 09:29:10|108.54|106.14|108.42|106.02|108.54|106.14|108.31|105.91|0
1650446960000|2022-04-20 09:29:20|108.54|106.14|108.54|106.14|108.54|106.14|108.42|106.02|0
1650446970000|2022-04-20 09:29:30|108.42|106.02|108.42|106.02|108.42|106.02|108.42|106.02|0
1650446980000|2022-04-20 09:29:40|108.36|105.96|108.36|105.96|108.36|105.96|108.36|105.96|0
1650446990000|2022-04-20 09:29:50|108.42|106.02|108.31|105.91|108.42|106.02|108.31|105.91|0
1650447000000|2022-04-20 09:30:00|108.25|105.85|108.08|105.68|108.25|105.85|108.08|105.68|0
1650447010000|2022-04-20 09:30:10|108.19|105.79|108.31|105.91|108.31|105.91|108.19|105.79|0
1650447020000|2022-04-20 09:30:20|108.25|105.85|108.19|105.79|108.25|105.85|108.19|105.79|0
1650447030000|2022-04-20 09:30:30|108.13|105.73|108.13|105.73|108.19|105.79|108.13|105.73|0
1650447040000|2022-04-20 09:30:40|108.08|105.68|108.02|105.62|108.08|105.68|108.02|105.62|0
1650447050000|2022-04-20 09:30:50|108.08|105.68|108.08|105.68|108.08|105.68|108.08|105.68|0
1650447060000|2022-04-20 09:31:00|108.19|105.79|108.19|105.79|108.19|105.79|108.19|105.79|0
1650447070000|2022-04-20 09:31:10|108.08|105.68|108.13|105.73|108.13|105.73|108.08|105.68|0
1650447080000|2022-04-20 09:31:20|108.19|105.79|108.19|105.79|108.19|105.79|108.08|105.68|0
1650447090000|2022-04-20 09:31:30|108.08|105.68|108.13|105.73|108.13|105.73|107.96|105.56|0
1650447100000|2022-04-20 09:31:40|108.08|105.68|108.31|105.91|108.31|105.91|108.08|105.68|0
1650447110000|2022-04-20 09:31:50|108.19|105.79|108.31|105.91|108.42|106.02|108.19|105.79|0
1650447120000|2022-04-20 09:32:00|108.19|105.79|108.19|105.79|108.19|105.79|108.19|105.79|0
1650447130000|2022-04-20 09:32:10|108.31|105.91|108.19|105.79|108.31|105.91|108.19|105.79|0
1650447140000|2022-04-20 09:32:20|108.31|105.91|108.19|105.79|108.31|105.91|108.19|105.79|0
1650447150000|2022-04-20 09:32:30|108.3|105.9|108.3|105.9|108.3|105.9|108.3|105.9|0
1650447160000|2022-04-20 09:32:40|108.42|106.02|108.3|105.9|108.42|106.02|108.3|105.9|0
1650447170000|2022-04-20 09:32:50|108.19|105.79|108.19|105.79|108.19|105.79|108.19|105.79|0
1650447190000|2022-04-20 09:33:10|108.08|105.68|108.08|105.68|108.08|105.68|107.96|105.56|0
1650447200000|2022-04-20 09:33:20|108.19|105.79|108.42|106.02|108.42|106.02|108.19|105.79|0
1650447210000|2022-04-20 09:33:30|108.47|106.07|108.65|106.25|108.65|106.25|108.47|106.07|0
1650447220000|2022-04-20 09:33:40|108.53|106.13|108.3|105.9|108.53|106.13|108.3|105.9|0
1650447230000|2022-04-20 09:33:50|108.24|105.84|108.42|106.02|108.42|106.02|108.24|105.84|0
1650447240000|2022-04-20 09:34:00|108.3|105.9|108.36|105.96|108.42|106.02|108.3|105.9|0
1650447250000|2022-04-20 09:34:10|108.3|105.9|108.42|106.02|108.42|106.02|108.3|105.9|0
1650447260000|2022-04-20 09:34:20|108.3|105.9|108.53|106.13|108.53|106.13|108.3|105.9|0
1650447270000|2022-04-20 09:34:30|108.42|106.02|108.53|106.13|108.59|106.19|108.42|106.02|0
1650447290000|2022-04-20 09:34:50|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1650447300000|2022-04-20 09:35:00|108.82|106.42|108.76|106.36|108.82|106.42|108.76|106.36|0
1650447310000|2022-04-20 09:35:10|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1650447320000|2022-04-20 09:35:20|108.65|106.25|108.76|106.36|108.76|106.36|108.65|106.25|0
1650447330000|2022-04-20 09:35:30|108.88|106.48|108.76|106.36|108.88|106.48|108.76|106.36|0
1650447340000|2022-04-20 09:35:40|108.88|106.48|108.65|106.25|108.88|106.48|108.65|106.25|0
1650447350000|2022-04-20 09:35:50|108.76|106.36|108.76|106.36|108.76|106.36|108.65|106.25|0
1650447370000|2022-04-20 09:36:10|108.88|106.48|108.76|106.36|108.88|106.48|108.76|106.36|0
1650447380000|2022-04-20 09:36:20|108.88|106.48|108.7|106.3|109.11|106.71|108.7|106.3|0
1650447390000|2022-04-20 09:36:30|108.76|106.36|109.22|106.82|109.22|106.82|108.76|106.36|0
1650447400000|2022-04-20 09:36:40|109.16|106.76|108.93|106.53|109.16|106.76|108.88|106.48|0
1650447410000|2022-04-20 09:36:50|109.11|106.71|109.11|106.71|109.28|106.88|109.11|106.71|0
1650447420000|2022-04-20 09:37:00|108.99|106.59|109.22|106.82|109.34|106.94|108.99|106.59|0
1650447430000|2022-04-20 09:37:10|109.11|106.71|109.11|106.71|109.22|106.82|109.11|106.71|0
1650447440000|2022-04-20 09:37:20|108.99|106.59|108.87|106.47|108.99|106.59|108.76|106.36|0
1650447450000|2022-04-20 09:37:30|108.93|106.53|108.99|106.59|108.99|106.59|108.93|106.53|0
1650447460000|2022-04-20 09:37:40|108.87|106.47|108.87|106.47|108.99|106.59|108.87|106.47|0
1650447470000|2022-04-20 09:37:50|108.93|106.53|108.99|106.59|108.99|106.59|108.87|106.47|0
1650447480000|2022-04-20 09:38:00|108.87|106.47|108.76|106.36|108.87|106.47|108.76|106.36|0
1650447490000|2022-04-20 09:38:10|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1650447500000|2022-04-20 09:38:20|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1650447510000|2022-04-20 09:38:30|109.1|106.7|109.22|106.82|109.22|106.82|109.1|106.7|0
1650447530000|2022-04-20 09:38:50|109.33|106.93|109.56|107.16|109.68|107.28|109.33|106.93|0
1650447540000|2022-04-20 09:39:00|109.22|106.82|109.1|106.7|109.33|106.93|109.1|106.7|0
1650447550000|2022-04-20 09:39:10|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1650447560000|2022-04-20 09:39:20|109.1|106.7|108.87|106.47|109.16|106.76|108.87|106.47|0
1650447570000|2022-04-20 09:39:30|108.76|106.36|108.99|106.59|108.99|106.59|108.76|106.36|0
1650447580000|2022-04-20 09:39:40|109.1|106.7|109.1|106.7|109.1|106.7|109.1|106.7|0
1650447590000|2022-04-20 09:39:50|108.99|106.59|108.81|106.41|109.1|106.7|108.81|106.41|0
1650447600000|2022-04-20 09:40:00|108.87|106.47|108.81|106.41|108.87|106.47|108.81|106.41|0
1650447610000|2022-04-20 09:40:10|109.1|106.7|109.1|106.7|109.1|106.7|108.99|106.59|0
1650447620000|2022-04-20 09:40:20|109.22|106.82|109.16|106.76|109.22|106.82|109.16|106.76|0
1650447630000|2022-04-20 09:40:30|109.22|106.82|109.1|106.7|109.22|106.82|109.1|106.7|0
1650447640000|2022-04-20 09:40:40|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1650447650000|2022-04-20 09:40:50|109.04|106.64|108.99|106.59|109.04|106.64|108.99|106.59|0
1650447660000|2022-04-20 09:41:00|108.93|106.53|108.87|106.47|108.93|106.53|108.87|106.47|0
1650447670000|2022-04-20 09:41:10|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1650447680000|2022-04-20 09:41:20|108.87|106.47|108.99|106.59|108.99|106.59|108.87|106.47|0
1650447690000|2022-04-20 09:41:30|108.87|106.47|108.87|106.47|108.87|106.47|108.87|106.47|0
1650447700000|2022-04-20 09:41:40|109.1|106.7|108.99|106.59|109.1|106.7|108.99|106.59|0
1650447710000|2022-04-20 09:41:50|109.1|106.7|109.27|106.87|109.27|106.87|109.1|106.7|0
1650447720000|2022-04-20 09:42:00|109.33|106.93|109.45|107.05|109.45|107.05|109.33|106.93|0
1650447730000|2022-04-20 09:42:10|110.02|107.62|109.68|107.28|110.02|107.62|109.68|107.28|0
1650447740000|2022-04-20 09:42:20|109.79|107.39|109.79|107.39|109.85|107.45|109.79|107.39|0
1650447750000|2022-04-20 09:42:30|109.68|107.28|109.68|107.28|109.79|107.39|109.68|107.28|0
1650447760000|2022-04-20 09:42:40|109.73|107.33|109.79|107.39|109.79|107.39|109.68|107.28|0
1650447770000|2022-04-20 09:42:50|109.73|107.33|109.79|107.39|109.79|107.39|109.68|107.28|0
1650447780000|2022-04-20 09:43:00|109.68|107.28|109.79|107.39|109.85|107.45|109.68|107.28|0
1650447800000|2022-04-20 09:43:20|109.85|107.45|109.85|107.45|109.91|107.51|109.85|107.45|0
1650447810000|2022-04-20 09:43:30|109.79|107.39|109.91|107.51|109.91|107.51|109.79|107.39|0
1650447820000|2022-04-20 09:43:40|109.96|107.56|110.14|107.74|110.14|107.74|109.96|107.56|0
1650447830000|2022-04-20 09:43:50|110.02|107.62|110.02|107.62|110.14|107.74|110.02|107.62|0
1650447840000|2022-04-20 09:44:00|110.14|107.74|109.91|107.51|110.14|107.74|109.91|107.51|0
1650447850000|2022-04-20 09:44:10|110.02|107.62|110.02|107.62|110.02|107.62|109.96|107.56|0
1650447860000|2022-04-20 09:44:20|109.91|107.51|109.96|107.56|110.02|107.62|109.91|107.51|0
1650447870000|2022-04-20 09:44:30|109.91|107.51|109.91|107.51|109.91|107.51|109.91|107.51|0
1650447880000|2022-04-20 09:44:40|109.79|107.39|110.14|107.74|110.14|107.74|109.79|107.39|0
1650447890000|2022-04-20 09:44:50|109.91|107.51|110.02|107.62|110.02|107.62|109.91|107.51|0
1650447900000|2022-04-20 09:45:00|109.91|107.51|110.02|107.62|110.02|107.62|109.91|107.51|0
1650447910000|2022-04-20 09:45:10|110.08|107.68|110.02|107.62|110.08|107.68|110.02|107.62|0
1650447930000|2022-04-20 09:45:30|110.14|107.74|110.02|107.62|110.14|107.74|110.02|107.62|0
1650447940000|2022-04-20 09:45:40|109.91|107.51|109.91|107.51|110.02|107.62|109.91|107.51|0
1650447950000|2022-04-20 09:45:50|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1650447960000|2022-04-20 09:46:00|110.19|107.79|110.19|107.79|110.25|107.85|110.14|107.74|0
1650447970000|2022-04-20 09:46:10|110.25|107.85|110.25|107.85|110.25|107.85|110.14|107.74|0
1650447980000|2022-04-20 09:46:20|110.6|108.2|110.48|108.08|110.6|108.2|110.37|107.97|0
1650447990000|2022-04-20 09:46:30|110.37|107.97|110.37|107.97|110.48|108.08|110.37|107.97|0
1650448000000|2022-04-20 09:46:40|110.48|108.08|110.48|108.08|110.6|108.2|110.48|108.08|0
1650448010000|2022-04-20 09:46:50|110.37|107.97|110.25|107.85|110.37|107.97|110.25|107.85|0
1650448020000|2022-04-20 09:47:00|110.19|107.79|110.25|107.85|110.25|107.85|110.19|107.79|0
1650448030000|2022-04-20 09:47:10|110.14|107.74|110.14|107.74|110.14|107.74|110.14|107.74|0
1650448040000|2022-04-20 09:47:20|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1650448050000|2022-04-20 09:47:30|110.08|107.68|110.02|107.62|110.08|107.68|110.02|107.62|0
1650448060000|2022-04-20 09:47:40|110.14|107.74|110.02|107.62|110.14|107.74|110.02|107.62|0
1650448100000|2022-04-20 09:48:20|109.96|107.56|109.9|107.5|110.02|107.62|109.9|107.5|0
1650448110000|2022-04-20 09:48:30|109.96|107.56|109.67|107.27|109.96|107.56|109.67|107.27|0
1650448120000|2022-04-20 09:48:40|109.79|107.39|109.79|107.39|109.9|107.5|109.79|107.39|0
1650448130000|2022-04-20 09:48:50|110.02|107.62|109.79|107.39|110.02|107.62|109.79|107.39|0
1650448140000|2022-04-20 09:49:00|109.67|107.27|109.67|107.27|109.67|107.27|109.67|107.27|0
1650448150000|2022-04-20 09:49:10|109.56|107.16|109.67|107.27|109.67|107.27|109.56|107.16|0
1650448160000|2022-04-20 09:49:20|109.79|107.39|109.67|107.27|109.79|107.39|109.67|107.27|0
1650448170000|2022-04-20 09:49:30|109.79|107.39|109.67|107.27|109.79|107.39|109.67|107.27|0
1650448180000|2022-04-20 09:49:40|109.56|107.16|109.56|107.16|109.56|107.16|109.56|107.16|0
1650448190000|2022-04-20 09:49:50|109.44|107.04|109.44|107.04|109.44|107.04|109.44|107.04|0
1650448200000|2022-04-20 09:50:00|109.56|107.16|109.56|107.16|109.56|107.16|109.5|107.1|0
1650448210000|2022-04-20 09:50:10|109.67|107.27|109.67|107.27|109.67|107.27|109.67|107.27|0
1650448220000|2022-04-20 09:50:20|109.79|107.39|109.79|107.39|109.79|107.39|109.79|107.39|0
1650448230000|2022-04-20 09:50:30|109.67|107.27|109.67|107.27|109.67|107.27|109.61|107.21|0
1650448240000|2022-04-20 09:50:40|109.61|107.21|109.56|107.16|109.61|107.21|109.56|107.16|0
1650448250000|2022-04-20 09:50:50|109.5|107.1|109.56|107.16|109.67|107.27|109.5|107.1|0
1650448260000|2022-04-20 09:51:00|109.67|107.27|109.67|107.27|109.67|107.27|109.67|107.27|0
1650448270000|2022-04-20 09:51:10|109.56|107.16|109.56|107.16|109.56|107.16|109.56|107.16|0
1650448280000|2022-04-20 09:51:20|109.67|107.27|109.67|107.27|109.67|107.27|109.67|107.27|0
1650448290000|2022-04-20 09:51:30|109.73|107.33|110.24|107.84|110.24|107.84|109.73|107.33|0
1650448300000|2022-04-20 09:51:40|110.18|107.78|110.24|107.84|110.24|107.84|110.18|107.78|0
1650448310000|2022-04-20 09:51:50|110.36|107.96|110.42|108.02|110.42|108.02|110.36|107.96|0
1650448320000|2022-04-20 09:52:00|110.36|107.96|110.24|107.84|110.42|108.02|110.24|107.84|0
1650448330000|2022-04-20 09:52:10|110.36|107.96|110.36|107.96|110.36|107.96|110.36|107.96|0
1650448340000|2022-04-20 09:52:20|110.47|108.07|110.36|107.96|110.47|108.07|110.36|107.96|0
1650448350000|2022-04-20 09:52:30|110.3|107.9|110.3|107.9|110.3|107.9|110.24|107.84|0
1650448360000|2022-04-20 09:52:40|110.24|107.84|110.47|108.07|110.47|108.07|110.24|107.84|0
1650448370000|2022-04-20 09:52:50|110.59|108.19|110.94|108.54|110.94|108.54|110.59|108.19|0
1650448380000|2022-04-20 09:53:00|110.82|108.42|110.76|108.36|110.94|108.54|110.76|108.36|0
1650448390000|2022-04-20 09:53:10|110.94|108.54|110.71|108.31|110.94|108.54|110.71|108.31|0
1650448400000|2022-04-20 09:53:20|110.59|108.19|110.82|108.42|110.82|108.42|110.59|108.19|0
1650448410000|2022-04-20 09:53:30|110.76|108.36|110.71|108.31|110.82|108.42|110.71|108.31|0
1650448420000|2022-04-20 09:53:40|110.65|108.25|110.82|108.42|110.82|108.42|110.65|108.25|0
1650448430000|2022-04-20 09:53:50|110.94|108.54|111.17|108.77|111.29|108.89|110.94|108.54|0
1650448440000|2022-04-20 09:54:00|111.29|108.89|110.94|108.54|111.29|108.89|110.94|108.54|0
1650448450000|2022-04-20 09:54:10|110.82|108.42|110.94|108.54|110.94|108.54|110.82|108.42|0
1650448460000|2022-04-20 09:54:20|111.05|108.65|111.05|108.65|111.05|108.65|111.05|108.65|0
1650448470000|2022-04-20 09:54:30|111.17|108.77|111.05|108.65|111.17|108.77|111.05|108.65|0
1650448480000|2022-04-20 09:54:40|110.94|108.54|110.82|108.42|110.94|108.54|110.82|108.42|0
1650448490000|2022-04-20 09:54:50|110.94|108.54|110.94|108.54|110.94|108.54|110.94|108.54|0
1650448510000|2022-04-20 09:55:10|110.82|108.42|111.05|108.65|111.05|108.65|110.76|108.36|0
1650448520000|2022-04-20 09:55:20|110.94|108.54|110.94|108.54|110.94|108.54|110.88|108.48|0
1650448530000|2022-04-20 09:55:30|110.82|108.42|110.82|108.42|111.17|108.77|110.82|108.42|0
1650448540000|2022-04-20 09:55:40|110.94|108.54|110.94|108.54|111.05|108.65|110.94|108.54|0
1650448550000|2022-04-20 09:55:50|110.7|108.3|110.82|108.42|110.82|108.42|110.7|108.3|0
1650448560000|2022-04-20 09:56:00|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1650448570000|2022-04-20 09:56:10|110.59|108.19|110.24|107.84|110.59|108.19|110.24|107.84|0
1650448580000|2022-04-20 09:56:20|110.3|107.9|110.41|108.01|110.41|108.01|110.3|107.9|0
1650448590000|2022-04-20 09:56:30|110.36|107.96|110.47|108.07|110.53|108.13|110.36|107.96|0
1650448600000|2022-04-20 09:56:40|110.59|108.19|110.7|108.3|110.7|108.3|110.59|108.19|0
1650448610000|2022-04-20 09:56:50|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1650448620000|2022-04-20 09:57:00|110.94|108.54|110.82|108.42|110.94|108.54|110.82|108.42|0
1650448630000|2022-04-20 09:57:10|110.7|108.3|110.59|108.19|110.7|108.3|110.59|108.19|0
1650448640000|2022-04-20 09:57:20|110.64|108.24|110.7|108.3|110.7|108.3|110.59|108.19|0
1650448650000|2022-04-20 09:57:30|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1650448660000|2022-04-20 09:57:40|110.7|108.3|110.53|108.13|110.7|108.3|110.53|108.13|0
1650448670000|2022-04-20 09:57:50|110.47|108.07|110.59|108.19|110.7|108.3|110.47|108.07|0
1650448680000|2022-04-20 09:58:00|110.7|108.3|110.7|108.3|110.7|108.3|110.59|108.19|0
1650448690000|2022-04-20 09:58:10|110.64|108.24|110.7|108.3|110.7|108.3|110.64|108.24|0
1650448700000|2022-04-20 09:58:20|110.59|108.19|110.7|108.3|110.7|108.3|110.59|108.19|0
1650448710000|2022-04-20 09:58:30|110.82|108.42|110.7|108.3|110.82|108.42|110.7|108.3|0
1650448720000|2022-04-20 09:58:40|110.87|108.47|110.93|108.53|110.93|108.53|110.82|108.42|0
1650448730000|2022-04-20 09:58:50|110.82|108.42|110.87|108.47|110.93|108.53|110.82|108.42|0
1650448740000|2022-04-20 09:59:00|110.93|108.53|110.99|108.59|110.99|108.59|110.93|108.53|0
1650448750000|2022-04-20 09:59:10|111.05|108.65|111.05|108.65|111.05|108.65|111.05|108.65|0
1650448760000|2022-04-20 09:59:20|111.11|108.71|111.05|108.65|111.17|108.77|111.05|108.65|0
1650448770000|2022-04-20 09:59:30|110.87|108.47|110.82|108.42|111.05|108.65|110.82|108.42|0
1650448800000|2022-04-20 10:00:00|110.7|108.3|110.76|108.36|110.76|108.36|110.7|108.3|0
1650448810000|2022-04-20 10:00:10|110.7|108.3|110.82|108.42|110.82|108.42|110.7|108.3|0
1650448820000|2022-04-20 10:00:20|110.64|108.24|110.7|108.3|110.7|108.3|110.64|108.24|0
1650448830000|2022-04-20 10:00:30|110.76|108.36|110.7|108.3|110.76|108.36|110.7|108.3|0
1650448860000|2022-04-20 10:01:00|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1650448870000|2022-04-20 10:01:10|110.87|108.47|110.93|108.53|111.05|108.65|110.87|108.47|0
1650448880000|2022-04-20 10:01:20|111.05|108.65|110.82|108.42|111.05|108.65|110.82|108.42|0
1650448890000|2022-04-20 10:01:30|110.87|108.47|110.82|108.42|110.87|108.47|110.82|108.42|0
1650448900000|2022-04-20 10:01:40|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1650448920000|2022-04-20 10:02:00|110.64|108.24|110.7|108.3|110.7|108.3|110.58|108.18|0
1650448930000|2022-04-20 10:02:10|110.64|108.24|110.58|108.18|110.64|108.24|110.47|108.07|0
1650448940000|2022-04-20 10:02:20|110.7|108.3|110.58|108.18|110.7|108.3|110.58|108.18|0
1650448950000|2022-04-20 10:02:30|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1650448960000|2022-04-20 10:02:40|110.58|108.18|110.52|108.12|110.58|108.18|110.52|108.12|0
1650448970000|2022-04-20 10:02:50|110.58|108.18|110.58|108.18|110.58|108.18|110.58|108.18|0
1650448980000|2022-04-20 10:03:00|110.47|108.07|110.35|107.95|110.47|108.07|110.35|107.95|0
1650448990000|2022-04-20 10:03:10|110.47|108.07|110.41|108.01|110.47|108.07|110.41|108.01|0
1650449000000|2022-04-20 10:03:20|110.35|107.95|110.35|107.95|110.35|107.95|110.35|107.95|0
1650449010000|2022-04-20 10:03:30|110.12|107.72|110.12|107.72|110.12|107.72|110.12|107.72|0
1650449030000|2022-04-20 10:03:50|109.66|107.26|109.77|107.37|109.77|107.37|109.66|107.26|0
1650449040000|2022-04-20 10:04:00|109.66|107.26|109.66|107.26|109.66|107.26|109.66|107.26|0
1650449050000|2022-04-20 10:04:10|109.54|107.14|109.31|106.91|109.54|107.14|109.31|106.91|0
1650449060000|2022-04-20 10:04:20|109.43|107.03|109.66|107.26|109.66|107.26|109.43|107.03|0
1650449070000|2022-04-20 10:04:30|109.54|107.14|109.54|107.14|109.54|107.14|109.54|107.14|0
1650449080000|2022-04-20 10:04:40|109.6|107.2|109.54|107.14|109.66|107.26|109.54|107.14|0
1650449090000|2022-04-20 10:04:50|109.66|107.26|109.77|107.37|109.77|107.37|109.54|107.14|0
1650449100000|2022-04-20 10:05:00|109.66|107.26|109.6|107.2|109.66|107.26|109.6|107.2|0
1650449110000|2022-04-20 10:05:10|109.54|107.14|109.31|106.91|109.54|107.14|109.31|106.91|0
1650449120000|2022-04-20 10:05:20|109.43|107.03|109.54|107.14|109.54|107.14|109.43|107.03|0
1650449130000|2022-04-20 10:05:30|109.66|107.26|109.54|107.14|109.77|107.37|109.54|107.14|0
1650449140000|2022-04-20 10:05:40|109.43|107.03|109.43|107.03|109.43|107.03|109.43|107.03|0
1650449150000|2022-04-20 10:05:50|109.54|107.14|109.43|107.03|109.54|107.14|109.43|107.03|0
1650449160000|2022-04-20 10:06:00|109.37|106.97|109.31|106.91|109.43|107.03|109.31|106.91|0
1650449180000|2022-04-20 10:06:20|109.2|106.8|109.31|106.91|109.31|106.91|109.2|106.8|0
1650449210000|2022-04-20 10:06:50|109.37|106.97|109.42|107.02|109.42|107.02|109.31|106.91|0
1650449230000|2022-04-20 10:07:10|109.54|107.14|109.54|107.14|109.54|107.14|109.54|107.14|0
1650449240000|2022-04-20 10:07:20|109.65|107.25|109.77|107.37|109.77|107.37|109.65|107.25|0
1650449270000|2022-04-20 10:07:50|109.89|107.49|109.89|107.49|110|107.6|109.89|107.49|0
1650449280000|2022-04-20 10:08:00|110|107.6|110|107.6|110|107.6|110|107.6|0
1650449290000|2022-04-20 10:08:10|110.12|107.72|110|107.6|110.12|107.72|110|107.6|0
1650449300000|2022-04-20 10:08:20|109.88|107.48|109.88|107.48|109.88|107.48|109.88|107.48|0
1650449330000|2022-04-20 10:08:50|109.82|107.42|109.88|107.48|109.88|107.48|109.77|107.37|0
1650449340000|2022-04-20 10:09:00|110|107.6|110.12|107.72|110.12|107.72|110|107.6|0
1650449350000|2022-04-20 10:09:10|110.23|107.83|110.12|107.72|110.23|107.83|110.12|107.72|0
1650449360000|2022-04-20 10:09:20|110.11|107.71|110.11|107.71|110.11|107.71|110.11|107.71|0
1650449380000|2022-04-20 10:09:40|110.17|107.77|110.11|107.71|110.17|107.77|110.11|107.71|0
1650449390000|2022-04-20 10:09:50|110.23|107.83|110.46|108.06|110.46|108.06|110.23|107.83|0
1650449400000|2022-04-20 10:10:00|110.35|107.95|110.46|108.06|110.46|108.06|110.35|107.95|0
1650449410000|2022-04-20 10:10:10|110.69|108.29|110.93|108.53|110.93|108.53|110.69|108.29|0
1650449420000|2022-04-20 10:10:20|110.75|108.35|110.69|108.29|110.75|108.35|110.69|108.29|0
1650449430000|2022-04-20 10:10:30|110.81|108.41|110.81|108.41|110.81|108.41|110.69|108.29|0
1650449440000|2022-04-20 10:10:40|110.69|108.29|110.69|108.29|110.69|108.29|110.69|108.29|0
1650449460000|2022-04-20 10:11:00|110.58|108.18|110.63|108.23|110.63|108.23|110.58|108.18|0
1650449470000|2022-04-20 10:11:10|110.58|108.18|110.81|108.41|110.81|108.41|110.58|108.18|0
1650449480000|2022-04-20 10:11:20|110.92|108.52|110.86|108.46|110.92|108.52|110.86|108.46|0
1650449490000|2022-04-20 10:11:30|110.92|108.52|110.92|108.52|110.92|108.52|110.86|108.46|0
1650449500000|2022-04-20 10:11:40|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1650449520000|2022-04-20 10:12:00|111.16|108.76|111.04|108.64|111.16|108.76|111.04|108.64|0
1650449530000|2022-04-20 10:12:10|111.16|108.76|111.16|108.76|111.16|108.76|111.16|108.76|0
1650449540000|2022-04-20 10:12:20|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1650449570000|2022-04-20 10:12:50|110.92|108.52|110.98|108.58|110.98|108.58|110.92|108.52|0
1650449580000|2022-04-20 10:13:00|111.04|108.64|111.16|108.76|111.16|108.76|111.04|108.64|0
1650449590000|2022-04-20 10:13:10|111.09|108.69|110.92|108.52|111.09|108.69|110.92|108.52|0
1650449600000|2022-04-20 10:13:20|110.69|108.29|110.75|108.35|110.75|108.35|110.69|108.29|0
1650449610000|2022-04-20 10:13:30|110.69|108.29|110.69|108.29|110.69|108.29|110.69|108.29|0
1650449620000|2022-04-20 10:13:40|110.57|108.17|111.04|108.64|111.04|108.64|110.57|108.17|0
1650449630000|2022-04-20 10:13:50|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1650449650000|2022-04-20 10:14:10|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1650449660000|2022-04-20 10:14:20|110.92|108.52|110.98|108.58|111.04|108.64|110.92|108.52|0
1650449670000|2022-04-20 10:14:30|110.92|108.52|110.81|108.41|110.98|108.58|110.81|108.41|0
1650449680000|2022-04-20 10:14:40|110.86|108.46|111.04|108.64|111.04|108.64|110.86|108.46|0
1650449690000|2022-04-20 10:14:50|111.09|108.69|111.27|108.87|111.27|108.87|111.09|108.69|0
1650449700000|2022-04-20 10:15:00|111.21|108.81|111.27|108.87|111.27|108.87|111.21|108.81|0
1650449710000|2022-04-20 10:15:10|111.33|108.93|111.5|109.1|111.5|109.1|111.27|108.87|0
1650449720000|2022-04-20 10:15:20|111.85|109.45|111.97|109.57|111.97|109.57|111.85|109.45|0
1650449730000|2022-04-20 10:15:30|111.85|109.45|111.97|109.57|112.09|109.69|111.85|109.45|0
1650449750000|2022-04-20 10:15:50|111.85|109.45|111.85|109.45|111.85|109.45|111.79|109.39|0
1650449760000|2022-04-20 10:16:00|111.91|109.51|111.91|109.51|111.91|109.51|111.91|109.51|0
1650449770000|2022-04-20 10:16:10|111.85|109.45|111.91|109.51|111.91|109.51|111.85|109.45|0
1650449780000|2022-04-20 10:16:20|111.97|109.57|111.85|109.45|111.97|109.57|111.85|109.45|0
1650449790000|2022-04-20 10:16:30|111.73|109.33|111.73|109.33|111.73|109.33|111.73|109.33|0
1650449800000|2022-04-20 10:16:40|111.62|109.22|111.62|109.22|111.62|109.22|111.62|109.22|0
1650449810000|2022-04-20 10:16:50|111.73|109.33|111.62|109.22|111.73|109.33|111.62|109.22|0
1650449820000|2022-04-20 10:17:00|111.67|109.27|111.5|109.1|111.67|109.27|111.5|109.1|0
1650449830000|2022-04-20 10:17:10|111.67|109.27|111.62|109.22|111.67|109.27|111.56|109.16|0
1650449840000|2022-04-20 10:17:20|111.67|109.27|111.62|109.22|111.67|109.27|111.62|109.22|0
1650449850000|2022-04-20 10:17:30|111.67|109.27|111.73|109.33|111.73|109.33|111.67|109.27|0
1650449860000|2022-04-20 10:17:40|111.85|109.45|111.79|109.39|111.85|109.45|111.79|109.39|0
1650449870000|2022-04-20 10:17:50|111.73|109.33|111.79|109.39|111.79|109.39|111.73|109.33|0
1650449880000|2022-04-20 10:18:00|111.73|109.33|111.62|109.22|111.73|109.33|111.62|109.22|0
1650449900000|2022-04-20 10:18:20|111.73|109.33|111.73|109.33|111.73|109.33|111.73|109.33|0
1650449910000|2022-04-20 10:18:30|111.62|109.22|111.67|109.27|111.67|109.27|111.62|109.22|0
1650449920000|2022-04-20 10:18:40|111.73|109.33|111.79|109.39|111.79|109.39|111.73|109.33|0
1650449930000|2022-04-20 10:18:50|111.73|109.33|111.85|109.45|111.85|109.45|111.73|109.33|0
1650449940000|2022-04-20 10:19:00|111.79|109.39|111.67|109.27|111.79|109.39|111.62|109.22|0
1650449950000|2022-04-20 10:19:10|111.73|109.33|111.62|109.22|111.73|109.33|111.5|109.1|0
1650449970000|2022-04-20 10:19:30|111.56|109.16|111.5|109.1|111.62|109.22|111.5|109.1|0
1650449980000|2022-04-20 10:19:40|111.56|109.16|111.5|109.1|111.56|109.16|111.5|109.1|0
1650449990000|2022-04-20 10:19:50|111.62|109.22|111.5|109.1|111.62|109.22|111.5|109.1|0
1650450000000|2022-04-20 10:20:00|111.62|109.22|111.27|108.87|111.62|109.22|111.27|108.87|0
1650450030000|2022-04-20 10:20:30|111.15|108.75|111.15|108.75|111.15|108.75|111.03|108.63|0
1650450040000|2022-04-20 10:20:40|111.27|108.87|111.03|108.63|111.27|108.87|111.03|108.63|0
1650450050000|2022-04-20 10:20:50|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1650450070000|2022-04-20 10:21:10|111.38|108.98|111.38|108.98|111.38|108.98|111.27|108.87|0
1650450080000|2022-04-20 10:21:20|111.5|109.1|111.5|109.1|111.61|109.21|111.5|109.1|0
1650450090000|2022-04-20 10:21:30|111.38|108.98|111.44|109.04|111.44|109.04|111.38|108.98|0
1650450100000|2022-04-20 10:21:40|111.5|109.1|111.26|108.86|111.5|109.1|111.26|108.86|0
1650450110000|2022-04-20 10:21:50|111.2|108.8|111.26|108.86|111.26|108.86|111.2|108.8|0
1650450120000|2022-04-20 10:22:00|111.15|108.75|111.15|108.75|111.15|108.75|111.09|108.69|0
1650450130000|2022-04-20 10:22:10|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1650450140000|2022-04-20 10:22:20|111.15|108.75|111.03|108.63|111.15|108.75|111.03|108.63|0
1650450160000|2022-04-20 10:22:40|110.97|108.57|110.92|108.52|110.97|108.57|110.92|108.52|0
1650450170000|2022-04-20 10:22:50|111.03|108.63|111.03|108.63|111.03|108.63|111.03|108.63|0
1650450180000|2022-04-20 10:23:00|111.15|108.75|111.26|108.86|111.32|108.92|111.15|108.75|0
1650450190000|2022-04-20 10:23:10|111.5|109.1|111.55|109.15|111.55|109.15|111.5|109.1|0
1650450200000|2022-04-20 10:23:20|111.5|109.1|111.5|109.1|111.5|109.1|111.44|109.04|0
1650450210000|2022-04-20 10:23:30|111.44|109.04|111.38|108.98|111.44|109.04|111.38|108.98|0
1650450220000|2022-04-20 10:23:40|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650450230000|2022-04-20 10:23:50|111.38|108.98|111.38|108.98|111.5|109.1|111.38|108.98|0
1650450240000|2022-04-20 10:24:00|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650450250000|2022-04-20 10:24:10|111.61|109.21|111.55|109.15|111.61|109.21|111.55|109.15|0
1650450260000|2022-04-20 10:24:20|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650450270000|2022-04-20 10:24:30|111.44|109.04|111.2|108.8|111.44|109.04|111.2|108.8|0
1650450280000|2022-04-20 10:24:40|111.15|108.75|111.03|108.63|111.15|108.75|111.03|108.63|0
1650450290000|2022-04-20 10:24:50|110.97|108.57|111.26|108.86|111.26|108.86|110.97|108.57|0
1650450300000|2022-04-20 10:25:00|111.5|109.1|111.5|109.1|111.67|109.27|111.5|109.1|0
1650450310000|2022-04-20 10:25:10|111.55|109.15|111.61|109.21|111.61|109.21|111.5|109.1|0
1650450320000|2022-04-20 10:25:20|111.49|109.09|111.49|109.09|111.49|109.09|111.49|109.09|0
1650450330000|2022-04-20 10:25:30|111.55|109.15|111.61|109.21|111.61|109.21|111.55|109.15|0
1650450340000|2022-04-20 10:25:40|111.84|109.44|111.84|109.44|111.9|109.5|111.84|109.44|0
1650450350000|2022-04-20 10:25:50|111.73|109.33|111.78|109.38|111.78|109.38|111.73|109.33|0
1650450360000|2022-04-20 10:26:00|111.73|109.33|111.84|109.44|111.84|109.44|111.73|109.33|0
1650450370000|2022-04-20 10:26:10|111.96|109.56|111.96|109.56|111.96|109.56|111.96|109.56|0
1650450380000|2022-04-20 10:26:20|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1650450390000|2022-04-20 10:26:30|111.78|109.38|111.9|109.5|111.9|109.5|111.78|109.38|0
1650450400000|2022-04-20 10:26:40|111.96|109.56|111.9|109.5|111.96|109.56|111.9|109.5|0
1650450410000|2022-04-20 10:26:50|111.96|109.56|111.84|109.44|111.96|109.56|111.84|109.44|0
1650450420000|2022-04-20 10:27:00|111.78|109.38|111.9|109.5|111.9|109.5|111.78|109.38|0
1650450430000|2022-04-20 10:27:10|111.84|109.44|111.84|109.44|111.84|109.44|111.84|109.44|0
1650450440000|2022-04-20 10:27:20|111.73|109.33|111.67|109.27|111.84|109.44|111.67|109.27|0
1650450450000|2022-04-20 10:27:30|111.61|109.21|111.73|109.33|111.73|109.33|111.61|109.21|0
1650450470000|2022-04-20 10:27:50|111.78|109.38|111.78|109.38|111.84|109.44|111.78|109.38|0
1650450480000|2022-04-20 10:28:00|111.84|109.44|111.84|109.44|111.84|109.44|111.84|109.44|0
1650450490000|2022-04-20 10:28:10|111.96|109.56|111.96|109.56|111.96|109.56|111.96|109.56|0
1650450500000|2022-04-20 10:28:20|111.84|109.44|111.96|109.56|111.96|109.56|111.84|109.44|0
1650450510000|2022-04-20 10:28:30|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1650450520000|2022-04-20 10:28:40|111.96|109.56|111.96|109.56|111.96|109.56|111.96|109.56|0
1650450530000|2022-04-20 10:28:50|111.9|109.5|111.96|109.56|111.96|109.56|111.9|109.5|0
1650450570000|2022-04-20 10:29:30|112.08|109.68|112.01|109.61|112.08|109.68|112.01|109.61|0
1650450580000|2022-04-20 10:29:40|112.07|109.67|112.01|109.61|112.07|109.67|112.01|109.61|0
1650450590000|2022-04-20 10:29:50|112.07|109.67|112.01|109.61|112.07|109.67|112.01|109.61|0
1650450600000|2022-04-20 10:30:00|111.96|109.56|111.9|109.5|111.96|109.56|111.84|109.44|0
1650450610000|2022-04-20 10:30:10|111.96|109.56|111.9|109.5|111.96|109.56|111.9|109.5|0
1650450620000|2022-04-20 10:30:20|111.84|109.44|111.96|109.56|111.96|109.56|111.84|109.44|0
1650450630000|2022-04-20 10:30:30|112.07|109.67|112.31|109.91|112.31|109.91|112.07|109.67|0
1650450640000|2022-04-20 10:30:40|112.19|109.79|112.07|109.67|112.19|109.79|112.07|109.67|0
1650450650000|2022-04-20 10:30:50|112.13|109.73|112.13|109.73|112.13|109.73|112.07|109.67|0
1650450660000|2022-04-20 10:31:00|112.07|109.67|112.19|109.79|112.19|109.79|112.07|109.67|0
1650450670000|2022-04-20 10:31:10|112.31|109.91|112.42|110.02|112.42|110.02|112.31|109.91|0
1650450690000|2022-04-20 10:31:30|112.07|109.67|111.84|109.44|112.07|109.67|111.84|109.44|0
1650450700000|2022-04-20 10:31:40|111.9|109.5|111.84|109.44|111.9|109.5|111.84|109.44|0
1650450710000|2022-04-20 10:31:50|111.96|109.56|112.31|109.91|112.31|109.91|111.96|109.56|0
1650450720000|2022-04-20 10:32:00|112.19|109.79|112.31|109.91|112.31|109.91|112.19|109.79|0
1650450730000|2022-04-20 10:32:10|112.42|110.02|112.66|110.26|112.78|110.38|112.42|110.02|0
1650450740000|2022-04-20 10:32:20|112.54|110.14|112.54|110.14|112.54|110.14|112.54|110.14|0
1650450750000|2022-04-20 10:32:30|112.6|110.2|112.31|109.91|112.66|110.26|112.31|109.91|0
1650450760000|2022-04-20 10:32:40|112.42|110.02|112.42|110.02|112.54|110.14|112.42|110.02|0
1650450780000|2022-04-20 10:33:00|112.31|109.91|112.31|109.91|112.31|109.91|112.31|109.91|0
1650450790000|2022-04-20 10:33:10|112.25|109.85|112.54|110.14|112.54|110.14|112.25|109.85|0
1650450800000|2022-04-20 10:33:20|112.66|110.26|112.66|110.26|112.77|110.37|112.66|110.26|0
1650450810000|2022-04-20 10:33:30|112.6|110.2|112.66|110.26|112.66|110.26|112.6|110.2|0
1650450820000|2022-04-20 10:33:40|112.6|110.2|112.54|110.14|112.6|110.2|112.54|110.14|0
1650450830000|2022-04-20 10:33:50|112.48|110.08|112.54|110.14|112.54|110.14|112.48|110.08|0
1650450840000|2022-04-20 10:34:00|112.48|110.08|112.54|110.14|112.54|110.14|112.42|110.02|0
1650450850000|2022-04-20 10:34:10|112.48|110.08|112.54|110.14|112.54|110.14|112.48|110.08|0
1650450860000|2022-04-20 10:34:20|112.66|110.26|112.66|110.26|112.66|110.26|112.6|110.2|0
1650450870000|2022-04-20 10:34:30|112.6|110.2|112.66|110.26|112.66|110.26|112.6|110.2|0
1650450880000|2022-04-20 10:34:40|112.6|110.2|112.77|110.37|112.77|110.37|112.6|110.2|0
1650450890000|2022-04-20 10:34:50|112.71|110.31|113.36|110.96|113.36|110.96|112.71|110.31|0
1650450900000|2022-04-20 10:35:00|113.24|110.84|113.13|110.73|113.24|110.84|113.13|110.73|0
1650450920000|2022-04-20 10:35:20|112.66|110.26|112.59|110.19|112.66|110.26|112.54|110.14|0
1650450930000|2022-04-20 10:35:30|112.66|110.26|112.42|110.02|112.66|110.26|112.42|110.02|0
1650450940000|2022-04-20 10:35:40|112.54|110.14|112.77|110.37|112.77|110.37|112.54|110.14|0
1650450950000|2022-04-20 10:35:50|112.66|110.26|112.77|110.37|112.77|110.37|112.66|110.26|0
1650450960000|2022-04-20 10:36:00|112.66|110.26|112.71|110.31|112.71|110.31|112.66|110.26|0
1650450970000|2022-04-20 10:36:10|112.66|110.26|112.54|110.14|112.66|110.26|112.54|110.14|0
1650450980000|2022-04-20 10:36:20|112.42|110.02|112.54|110.14|112.54|110.14|112.42|110.02|0
1650451000000|2022-04-20 10:36:40|112.59|110.19|112.54|110.14|112.59|110.19|112.54|110.14|0
1650451010000|2022-04-20 10:36:50|112.65|110.25|112.65|110.25|112.65|110.25|112.54|110.14|0
1650451020000|2022-04-20 10:37:00|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1650451030000|2022-04-20 10:37:10|112.89|110.49|112.65|110.25|112.89|110.49|112.65|110.25|0
1650451040000|2022-04-20 10:37:20|112.54|110.14|112.54|110.14|112.54|110.14|112.54|110.14|0
1650451050000|2022-04-20 10:37:30|112.42|110.02|112.54|110.14|112.54|110.14|112.42|110.02|0
1650451070000|2022-04-20 10:37:50|112.59|110.19|112.65|110.25|112.65|110.25|112.59|110.19|0
1650451080000|2022-04-20 10:38:00|112.54|110.14|112.59|110.19|112.65|110.25|112.54|110.14|0
1650451090000|2022-04-20 10:38:10|112.65|110.25|112.65|110.25|112.65|110.25|112.65|110.25|0
1650451100000|2022-04-20 10:38:20|112.71|110.31|112.65|110.25|112.71|110.31|112.65|110.25|0
1650451110000|2022-04-20 10:38:30|112.59|110.19|112.59|110.19|112.59|110.19|112.59|110.19|0
1650451120000|2022-04-20 10:38:40|112.77|110.37|112.94|110.54|112.94|110.54|112.77|110.37|0
1650451130000|2022-04-20 10:38:50|113.01|110.61|113.01|110.61|113.01|110.61|113.01|110.61|0
1650451140000|2022-04-20 10:39:00|112.89|110.49|113.01|110.61|113.01|110.61|112.89|110.49|0
1650451150000|2022-04-20 10:39:10|113|110.6|112.89|110.49|113|110.6|112.89|110.49|0
1650451170000|2022-04-20 10:39:30|113|110.6|113|110.6|113|110.6|113|110.6|0
1650451180000|2022-04-20 10:39:40|112.89|110.49|112.89|110.49|112.89|110.49|112.89|110.49|0
1650451190000|2022-04-20 10:39:50|113|110.6|112.89|110.49|113|110.6|112.89|110.49|0
1650451220000|2022-04-20 10:40:20|112.53|110.13|112.42|110.02|112.53|110.13|112.42|110.02|0
1650451230000|2022-04-20 10:40:30|112.53|110.13|112.53|110.13|112.53|110.13|112.42|110.02|0
1650451240000|2022-04-20 10:40:40|112.65|110.25|112.59|110.19|112.65|110.25|112.53|110.13|0
1650451250000|2022-04-20 10:40:50|112.53|110.13|112.65|110.25|112.65|110.25|112.53|110.13|0
1650451260000|2022-04-20 10:41:00|112.53|110.13|112.65|110.25|112.65|110.25|112.53|110.13|0
1650451270000|2022-04-20 10:41:10|112.42|110.02|112.42|110.02|112.42|110.02|112.42|110.02|0
1650451280000|2022-04-20 10:41:20|112.3|109.9|112.3|109.9|112.3|109.9|112.3|109.9|0
1650451290000|2022-04-20 10:41:30|112.42|110.02|112.42|110.02|112.47|110.07|112.42|110.02|0
1650451300000|2022-04-20 10:41:40|112.47|110.07|112.47|110.07|112.47|110.07|112.47|110.07|0
1650451310000|2022-04-20 10:41:50|112.42|110.02|112.42|110.02|112.47|110.07|112.42|110.02|0
1650451320000|2022-04-20 10:42:00|112.53|110.13|112.36|109.96|112.53|110.13|112.36|109.96|0
1650451330000|2022-04-20 10:42:10|112.42|110.02|112.3|109.9|112.42|110.02|112.3|109.9|0
1650451340000|2022-04-20 10:42:20|112.24|109.84|112.24|109.84|112.3|109.9|112.24|109.84|0
1650451350000|2022-04-20 10:42:30|112.18|109.78|112.18|109.78|112.24|109.84|112.18|109.78|0
1650451370000|2022-04-20 10:42:50|112.3|109.9|112.42|110.02|112.42|110.02|112.3|109.9|0
1650451380000|2022-04-20 10:43:00|112.35|109.95|112.42|110.02|112.42|110.02|112.35|109.95|0
1650451390000|2022-04-20 10:43:10|112.3|109.9|112.42|110.02|112.42|110.02|112.3|109.9|0
1650451420000|2022-04-20 10:43:40|112.53|110.13|112.53|110.13|112.53|110.13|112.53|110.13|0
1650451430000|2022-04-20 10:43:50|112.59|110.19|112.65|110.25|112.65|110.25|112.59|110.19|0
1650451440000|2022-04-20 10:44:00|112.53|110.13|112.53|110.13|112.53|110.13|112.53|110.13|0
1650451450000|2022-04-20 10:44:10|112.41|110.01|112.53|110.13|112.53|110.13|112.41|110.01|0
1650451470000|2022-04-20 10:44:30|112.59|110.19|112.65|110.25|112.65|110.25|112.53|110.13|0
1650451480000|2022-04-20 10:44:40|112.7|110.3|112.65|110.25|112.7|110.3|112.65|110.25|0
1650451490000|2022-04-20 10:44:50|112.59|110.19|112.77|110.37|112.77|110.37|112.53|110.13|0
1650451500000|2022-04-20 10:45:00|112.82|110.42|112.7|110.3|112.82|110.42|112.7|110.3|0
1650451510000|2022-04-20 10:45:10|112.65|110.25|112.7|110.3|112.7|110.3|112.65|110.25|0
1650451520000|2022-04-20 10:45:20|112.65|110.25|113.24|110.84|113.24|110.84|112.65|110.25|0
1650451530000|2022-04-20 10:45:30|113.12|110.72|113.24|110.84|113.24|110.84|113.12|110.72|0
1650451540000|2022-04-20 10:45:40|113.12|110.72|113.24|110.84|113.24|110.84|113.12|110.72|0
1650451550000|2022-04-20 10:45:50|113.35|110.95|113.35|110.95|113.35|110.95|113.35|110.95|0
1650451560000|2022-04-20 10:46:00|113.23|110.83|113.12|110.72|113.23|110.83|113.12|110.72|0
1650451570000|2022-04-20 10:46:10|113|110.6|113.12|110.72|113.12|110.72|113|110.6|0
1650451600000|2022-04-20 10:46:40|113|110.6|112.76|110.36|113|110.6|112.76|110.36|0
1650451610000|2022-04-20 10:46:50|112.88|110.48|112.76|110.36|112.88|110.48|112.76|110.36|0
1650451620000|2022-04-20 10:47:00|112.88|110.48|112.88|110.48|112.88|110.48|112.88|110.48|0
1650451630000|2022-04-20 10:47:10|113|110.6|113.12|110.72|113.12|110.72|113|110.6|0
1650451640000|2022-04-20 10:47:20|113|110.6|112.94|110.54|113|110.6|112.88|110.48|0
1650451650000|2022-04-20 10:47:30|112.88|110.48|112.82|110.42|112.88|110.48|112.82|110.42|0
1650451660000|2022-04-20 10:47:40|112.76|110.36|112.76|110.36|112.76|110.36|112.76|110.36|0
1650451670000|2022-04-20 10:47:50|112.7|110.3|112.65|110.25|112.7|110.3|112.65|110.25|0
1650451680000|2022-04-20 10:48:00|112.76|110.36|112.65|110.25|112.76|110.36|112.65|110.25|0
1650451700000|2022-04-20 10:48:20|112.7|110.3|112.7|110.3|112.7|110.3|112.7|110.3|0
1650451710000|2022-04-20 10:48:30|112.65|110.25|112.41|110.01|112.65|110.25|112.41|110.01|0
1650451720000|2022-04-20 10:48:40|112.53|110.13|112.41|110.01|112.53|110.13|112.29|109.89|0
1650451730000|2022-04-20 10:48:50|112.53|110.13|112.41|110.01|112.53|110.13|112.41|110.01|0
1650451740000|2022-04-20 10:49:00|112.29|109.89|112.35|109.95|112.35|109.95|112.29|109.89|0
1650451750000|2022-04-20 10:49:10|112.29|109.89|112.29|109.89|112.29|109.89|112.23|109.83|0
1650451760000|2022-04-20 10:49:20|112.18|109.78|112.18|109.78|112.18|109.78|112.18|109.78|0
1650451770000|2022-04-20 10:49:30|112.23|109.83|112.18|109.78|112.29|109.89|112.18|109.78|0
1650451780000|2022-04-20 10:49:40|112.23|109.83|112.23|109.83|112.23|109.83|112.23|109.83|0
1650451790000|2022-04-20 10:49:50|112.29|109.89|112.18|109.78|112.29|109.89|112.18|109.78|0
1650451800000|2022-04-20 10:50:00|112.23|109.83|112.18|109.78|112.29|109.89|112.18|109.78|0
1650451810000|2022-04-20 10:50:10|112.29|109.89|112.53|110.13|112.53|110.13|112.29|109.89|0
1650451820000|2022-04-20 10:50:20|112.41|110.01|112.41|110.01|112.41|110.01|112.41|110.01|0
1650451830000|2022-04-20 10:50:30|112.29|109.89|112.29|109.89|112.29|109.89|112.29|109.89|0
1650451840000|2022-04-20 10:50:40|112.41|110.01|112.18|109.78|112.41|110.01|112.18|109.78|0
1650451850000|2022-04-20 10:50:50|111.71|109.31|111.71|109.31|111.71|109.31|111.59|109.19|0
1650451860000|2022-04-20 10:51:00|111.59|109.19|111.59|109.19|111.59|109.19|111.48|109.08|0
1650451870000|2022-04-20 10:51:10|111.71|109.31|111.71|109.31|111.71|109.31|111.71|109.31|0
1650451880000|2022-04-20 10:51:20|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1650451890000|2022-04-20 10:51:30|111.47|109.07|111.71|109.31|111.71|109.31|111.47|109.07|0
1650451900000|2022-04-20 10:51:40|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1650451910000|2022-04-20 10:51:50|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1650451920000|2022-04-20 10:52:00|111.59|109.19|111.59|109.19|111.59|109.19|111.59|109.19|0
1650451930000|2022-04-20 10:52:10|111.47|109.07|111.36|108.96|111.47|109.07|111.36|108.96|0
1650451960000|2022-04-20 10:52:40|111.47|109.07|111.53|109.13|111.59|109.19|111.47|109.07|0
1650451970000|2022-04-20 10:52:50|111.59|109.19|111.47|109.07|111.59|109.19|111.47|109.07|0
1650451980000|2022-04-20 10:53:00|111.71|109.31|111.71|109.31|111.71|109.31|111.71|109.31|0
1650451990000|2022-04-20 10:53:10|111.82|109.42|111.82|109.42|111.94|109.54|111.82|109.42|0
1650452000000|2022-04-20 10:53:20|111.94|109.54|111.94|109.54|111.94|109.54|111.94|109.54|0
1650452020000|2022-04-20 10:53:40|112.06|109.66|112.06|109.66|112.06|109.66|112.06|109.66|0
1650452030000|2022-04-20 10:53:50|112.11|109.71|112.11|109.71|112.11|109.71|112.11|109.71|0
1650452040000|2022-04-20 10:54:00|112.06|109.66|112.29|109.89|112.29|109.89|112.06|109.66|0
1650452050000|2022-04-20 10:54:10|112.41|110.01|112.41|110.01|112.52|110.12|112.41|110.01|0
1650452060000|2022-04-20 10:54:20|112.52|110.12|112.88|110.48|112.99|110.59|112.52|110.12|0
1650452070000|2022-04-20 10:54:30|112.99|110.59|112.99|110.59|112.99|110.59|112.99|110.59|0
1650452100000|2022-04-20 10:55:00|112.64|110.24|112.64|110.24|112.64|110.24|112.64|110.24|0
1650452110000|2022-04-20 10:55:10|112.76|110.36|112.88|110.48|112.88|110.48|112.76|110.36|0
1650452120000|2022-04-20 10:55:20|112.81|110.41|112.76|110.36|112.88|110.48|112.76|110.36|0
1650452130000|2022-04-20 10:55:30|112.64|110.24|112.41|110.01|112.64|110.24|112.29|109.89|0
1650452140000|2022-04-20 10:55:40|112.52|110.12|112.52|110.12|112.52|110.12|112.52|110.12|0
1650452150000|2022-04-20 10:55:50|112.64|110.24|112.64|110.24|112.64|110.24|112.64|110.24|0
1650452160000|2022-04-20 10:56:00|112.52|110.12|112.58|110.18|112.64|110.24|112.52|110.12|0
1650452170000|2022-04-20 10:56:10|112.52|110.12|112.64|110.24|112.64|110.24|112.52|110.12|0
1650452180000|2022-04-20 10:56:20|112.7|110.3|112.52|110.12|112.76|110.36|112.52|110.12|0
1650452190000|2022-04-20 10:56:30|112.64|110.24|112.87|110.47|112.87|110.47|112.64|110.24|0
1650452200000|2022-04-20 10:56:40|112.64|110.24|112.58|110.18|112.64|110.24|112.58|110.18|0
1650452210000|2022-04-20 10:56:50|112.52|110.12|112.52|110.12|112.52|110.12|112.52|110.12|0
1650452220000|2022-04-20 10:57:00|112.64|110.24|112.52|110.12|112.64|110.24|112.52|110.12|0
1650452240000|2022-04-20 10:57:20|112.4|110|112.4|110|112.46|110.06|112.4|110|0
1650452260000|2022-04-20 10:57:40|112.46|110.06|112.46|110.06|112.46|110.06|112.4|110|0
1650452270000|2022-04-20 10:57:50|112.4|110|112.52|110.12|112.52|110.12|112.4|110|0
1650452280000|2022-04-20 10:58:00|112.58|110.18|112.64|110.24|112.64|110.24|112.52|110.12|0
1650452290000|2022-04-20 10:58:10|112.52|110.12|112.64|110.24|112.64|110.24|112.4|110|0
1650452300000|2022-04-20 10:58:20|112.76|110.36|112.76|110.36|112.76|110.36|112.64|110.24|0
1650452310000|2022-04-20 10:58:30|112.64|110.24|112.52|110.12|112.64|110.24|112.52|110.12|0
1650452320000|2022-04-20 10:58:40|112.4|110|112.29|109.89|112.4|110|112.23|109.83|0
1650452330000|2022-04-20 10:58:50|112.34|109.94|112.4|110|112.4|110|112.34|109.94|0
1650452340000|2022-04-20 10:59:00|112.34|109.94|112.4|110|112.4|110|112.34|109.94|0
1650452350000|2022-04-20 10:59:10|112.52|110.12|112.58|110.18|112.64|110.24|112.52|110.12|0
1650452360000|2022-04-20 10:59:20|112.64|110.24|112.64|110.24|112.64|110.24|112.52|110.12|0
1650452370000|2022-04-20 10:59:30|112.52|110.12|112.4|110|112.52|110.12|112.4|110|0
1650452380000|2022-04-20 10:59:40|112.29|109.89|112.29|109.89|112.29|109.89|112.29|109.89|0
1650452390000|2022-04-20 10:59:50|112.34|109.94|112.34|109.94|112.4|110|112.34|109.94|0
1650452400000|2022-04-20 11:00:00|112.52|110.12|112.34|109.94|112.52|110.12|112.34|109.94|0
1650452410000|2022-04-20 11:00:10|112.17|109.77|112.05|109.65|112.17|109.77|112.05|109.65|0
1650452420000|2022-04-20 11:00:20|111.93|109.53|111.58|109.18|111.93|109.53|111.58|109.18|0
1650452430000|2022-04-20 11:00:30|111.7|109.3|111.64|109.24|111.7|109.3|111.64|109.24|0
1650452440000|2022-04-20 11:00:40|111.58|109.18|111.7|109.3|111.7|109.3|111.58|109.18|0
1650452450000|2022-04-20 11:00:50|111.52|109.12|111.47|109.07|111.58|109.18|111.47|109.07|0
1650452460000|2022-04-20 11:01:00|111.35|108.95|111.58|109.18|111.58|109.18|111.35|108.95|0
1650452470000|2022-04-20 11:01:10|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1650452480000|2022-04-20 11:01:20|111.52|109.12|111.23|108.83|111.52|109.12|111.23|108.83|0
1650452490000|2022-04-20 11:01:30|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1650452500000|2022-04-20 11:01:40|111.47|109.07|111.52|109.12|111.52|109.12|111.47|109.07|0
1650452510000|2022-04-20 11:01:50|111.58|109.18|111.35|108.95|111.58|109.18|111.35|108.95|0
1650452520000|2022-04-20 11:02:00|111.47|109.07|111.35|108.95|111.47|109.07|111.35|108.95|0
1650452530000|2022-04-20 11:02:10|111.23|108.83|111.35|108.95|111.35|108.95|111.23|108.83|0
1650452540000|2022-04-20 11:02:20|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1650452550000|2022-04-20 11:02:30|111.35|108.95|111.35|108.95|111.47|109.07|111.35|108.95|0
1650452560000|2022-04-20 11:02:40|111.23|108.83|111.35|108.95|111.35|108.95|111.23|108.83|0
1650452590000|2022-04-20 11:03:10|111.23|108.83|111.23|108.83|111.23|108.83|111.23|108.83|0
1650452600000|2022-04-20 11:03:20|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1650452610000|2022-04-20 11:03:30|111.23|108.83|111.23|108.83|111.23|108.83|111.23|108.83|0
1650452620000|2022-04-20 11:03:40|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1650452630000|2022-04-20 11:03:50|111.23|108.83|111.23|108.83|111.29|108.89|111.23|108.83|0
1650452640000|2022-04-20 11:04:00|111.35|108.95|111.23|108.83|111.35|108.95|111.12|108.72|0
1650452660000|2022-04-20 11:04:20|111.35|108.95|111.35|108.95|111.35|108.95|111.23|108.83|0
1650452670000|2022-04-20 11:04:30|111.23|108.83|111.35|108.95|111.35|108.95|111.23|108.83|0
1650452680000|2022-04-20 11:04:40|111.4|109|111.7|109.3|111.7|109.3|111.4|109|0
1650452690000|2022-04-20 11:04:50|111.81|109.41|111.93|109.53|111.93|109.53|111.7|109.3|0
1650452700000|2022-04-20 11:05:00|111.81|109.41|111.7|109.3|111.81|109.41|111.7|109.3|0
1650452710000|2022-04-20 11:05:10|111.58|109.18|111.52|109.12|111.58|109.18|111.46|109.06|0
1650452720000|2022-04-20 11:05:20|111.58|109.18|111.7|109.3|111.7|109.3|111.58|109.18|0
1650452750000|2022-04-20 11:05:50|111.58|109.18|111.46|109.06|111.58|109.18|111.46|109.06|0
1650452760000|2022-04-20 11:06:00|111.64|109.24|111.64|109.24|111.64|109.24|111.58|109.18|0
1650452770000|2022-04-20 11:06:10|111.7|109.3|111.52|109.12|111.7|109.3|111.52|109.12|0
1650452780000|2022-04-20 11:06:20|111.46|109.06|111.58|109.18|111.7|109.3|111.46|109.06|0
1650452790000|2022-04-20 11:06:30|111.52|109.12|111.52|109.12|111.52|109.12|111.52|109.12|0
1650452800000|2022-04-20 11:06:40|111.58|109.18|111.52|109.12|111.7|109.3|111.52|109.12|0
1650452810000|2022-04-20 11:06:50|111.35|108.95|111.58|109.18|111.58|109.18|111.35|108.95|0
1650452820000|2022-04-20 11:07:00|111.46|109.06|111.35|108.95|111.46|109.06|111.35|108.95|0
1650452840000|2022-04-20 11:07:20|111.46|109.06|111.46|109.06|111.58|109.18|111.46|109.06|0
1650452850000|2022-04-20 11:07:30|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1650452860000|2022-04-20 11:07:40|111.4|109|111.46|109.06|111.46|109.06|111.4|109|0
1650452870000|2022-04-20 11:07:50|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650452880000|2022-04-20 11:08:00|111.81|109.41|111.81|109.41|111.81|109.41|111.75|109.35|0
1650452890000|2022-04-20 11:08:10|111.87|109.47|112.05|109.65|112.05|109.65|111.87|109.47|0
1650452900000|2022-04-20 11:08:20|111.93|109.53|111.81|109.41|111.93|109.53|111.81|109.41|0
1650452910000|2022-04-20 11:08:30|111.7|109.3|111.87|109.47|111.87|109.47|111.7|109.3|0
1650452920000|2022-04-20 11:08:40|111.93|109.53|111.98|109.58|111.98|109.58|111.93|109.53|0
1650452930000|2022-04-20 11:08:50|111.93|109.53|111.98|109.58|111.98|109.58|111.93|109.53|0
1650452940000|2022-04-20 11:09:00|111.93|109.53|112.04|109.64|112.04|109.64|111.93|109.53|0
1650452960000|2022-04-20 11:09:20|111.98|109.58|111.69|109.29|111.98|109.58|111.69|109.29|0
1650452970000|2022-04-20 11:09:30|111.63|109.23|111.69|109.29|111.69|109.29|111.63|109.23|0
1650452980000|2022-04-20 11:09:40|111.87|109.47|111.93|109.53|111.93|109.53|111.87|109.47|0
1650452990000|2022-04-20 11:09:50|111.87|109.47|111.93|109.53|111.93|109.53|111.87|109.47|0
1650453000000|2022-04-20 11:10:00|111.87|109.47|111.93|109.53|111.93|109.53|111.87|109.47|0
1650453010000|2022-04-20 11:10:10|111.81|109.41|111.69|109.29|111.81|109.41|111.69|109.29|0
1650453020000|2022-04-20 11:10:20|111.58|109.18|111.58|109.18|111.58|109.18|111.52|109.12|0
1650453030000|2022-04-20 11:10:30|111.52|109.12|111.52|109.12|111.52|109.12|111.46|109.06|0
1650453040000|2022-04-20 11:10:40|111.46|109.06|111.46|109.06|111.58|109.18|111.46|109.06|0
1650453050000|2022-04-20 11:10:50|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1650453060000|2022-04-20 11:11:00|111.46|109.06|111.23|108.83|111.46|109.06|111.17|108.77|0
1650453070000|2022-04-20 11:11:10|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1650453100000|2022-04-20 11:11:40|111.46|109.06|111.46|109.06|111.46|109.06|111.46|109.06|0
1650453110000|2022-04-20 11:11:50|111.34|108.94|111.34|108.94|111.46|109.06|111.34|108.94|0
1650453120000|2022-04-20 11:12:00|111.46|109.06|111.34|108.94|111.46|109.06|111.34|108.94|0
1650453130000|2022-04-20 11:12:10|111.46|109.06|111.46|109.06|111.46|109.06|111.34|108.94|0
1650453140000|2022-04-20 11:12:20|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650453150000|2022-04-20 11:12:30|111.46|109.06|111.69|109.29|111.69|109.29|111.46|109.06|0
1650453160000|2022-04-20 11:12:40|111.58|109.18|111.58|109.18|111.58|109.18|111.58|109.18|0
1650453170000|2022-04-20 11:12:50|111.46|109.06|111.46|109.06|111.46|109.06|111.46|109.06|0
1650453200000|2022-04-20 11:13:20|111.34|108.94|111.46|109.06|111.46|109.06|111.34|108.94|0
1650453240000|2022-04-20 11:14:00|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1650453260000|2022-04-20 11:14:20|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1650453310000|2022-04-20 11:15:10|111.11|108.71|111.11|108.71|111.11|108.71|111.11|108.71|0
1650453320000|2022-04-20 11:15:20|110.99|108.59|110.88|108.48|110.99|108.59|110.88|108.48|0
1650453330000|2022-04-20 11:15:30|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1650453340000|2022-04-20 11:15:40|110.88|108.48|110.99|108.59|110.99|108.59|110.88|108.48|0
1650453350000|2022-04-20 11:15:50|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1650453360000|2022-04-20 11:16:00|110.76|108.36|110.76|108.36|110.76|108.36|110.76|108.36|0
1650453380000|2022-04-20 11:16:20|110.64|108.24|110.64|108.24|110.64|108.24|110.64|108.24|0
1650453390000|2022-04-20 11:16:30|110.76|108.36|110.7|108.3|110.76|108.36|110.7|108.3|0
1650453400000|2022-04-20 11:16:40|110.76|108.36|110.76|108.36|110.76|108.36|110.64|108.24|0
1650453420000|2022-04-20 11:17:00|111.22|108.82|111.34|108.94|111.34|108.94|111.22|108.82|0
1650453430000|2022-04-20 11:17:10|111.11|108.71|111.11|108.71|111.11|108.71|110.99|108.59|0
1650453440000|2022-04-20 11:17:20|111.22|108.82|111.16|108.76|111.22|108.82|111.11|108.71|0
1650453450000|2022-04-20 11:17:30|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1650453460000|2022-04-20 11:17:40|111.11|108.71|111.22|108.82|111.22|108.82|111.11|108.71|0
1650453470000|2022-04-20 11:17:50|111.11|108.71|111.22|108.82|111.22|108.82|111.11|108.71|0
1650453480000|2022-04-20 11:18:00|111.34|108.94|111.34|108.94|111.34|108.94|111.34|108.94|0
1650453500000|2022-04-20 11:18:20|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1650453510000|2022-04-20 11:18:30|111.11|108.71|111.11|108.71|111.11|108.71|111.11|108.71|0
1650453530000|2022-04-20 11:18:50|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1650453540000|2022-04-20 11:19:00|111.04|108.64|111.1|108.7|111.1|108.7|111.04|108.64|0
1650453550000|2022-04-20 11:19:10|111.04|108.64|110.99|108.59|111.1|108.7|110.99|108.59|0
1650453560000|2022-04-20 11:19:20|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1650453580000|2022-04-20 11:19:40|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1650453590000|2022-04-20 11:19:50|111.1|108.7|110.87|108.47|111.1|108.7|110.87|108.47|0
1650453600000|2022-04-20 11:20:00|110.76|108.36|110.76|108.36|110.76|108.36|110.76|108.36|0
1650453610000|2022-04-20 11:20:10|110.64|108.24|110.64|108.24|110.64|108.24|110.64|108.24|0
1650453620000|2022-04-20 11:20:20|110.52|108.12|110.52|108.12|110.64|108.24|110.52|108.12|0
1650453630000|2022-04-20 11:20:30|110.64|108.24|110.64|108.24|110.64|108.24|110.64|108.24|0
1650453640000|2022-04-20 11:20:40|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1650453650000|2022-04-20 11:20:50|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1650453660000|2022-04-20 11:21:00|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1650453670000|2022-04-20 11:21:10|110.87|108.47|110.99|108.59|110.99|108.59|110.87|108.47|0
1650453700000|2022-04-20 11:21:40|110.87|108.47|110.99|108.59|110.99|108.59|110.87|108.47|0
1650453710000|2022-04-20 11:21:50|110.87|108.47|110.75|108.35|110.99|108.59|110.75|108.35|0
1650453730000|2022-04-20 11:22:10|110.64|108.24|110.81|108.41|110.81|108.41|110.64|108.24|0
1650453740000|2022-04-20 11:22:20|110.75|108.35|110.75|108.35|110.75|108.35|110.75|108.35|0
1650453750000|2022-04-20 11:22:30|110.64|108.24|110.75|108.35|110.75|108.35|110.64|108.24|0
1650453770000|2022-04-20 11:22:50|110.81|108.41|110.87|108.47|110.87|108.47|110.81|108.41|0
1650453780000|2022-04-20 11:23:00|110.75|108.35|110.75|108.35|110.75|108.35|110.64|108.24|0
1650453790000|2022-04-20 11:23:10|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1650453800000|2022-04-20 11:23:20|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1650453810000|2022-04-20 11:23:30|110.92|108.52|110.75|108.35|110.92|108.52|110.75|108.35|0
1650453820000|2022-04-20 11:23:40|110.87|108.47|110.98|108.58|110.98|108.58|110.87|108.47|0
1650453830000|2022-04-20 11:23:50|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1650453840000|2022-04-20 11:24:00|110.98|108.58|111.1|108.7|111.1|108.7|110.87|108.47|0
1650453850000|2022-04-20 11:24:10|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1650453860000|2022-04-20 11:24:20|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1650453870000|2022-04-20 11:24:30|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1650453880000|2022-04-20 11:24:40|111.1|108.7|111.1|108.7|111.1|108.7|111.1|108.7|0
1650453890000|2022-04-20 11:24:50|110.98|108.58|111.1|108.7|111.1|108.7|110.98|108.58|0
1650453900000|2022-04-20 11:25:00|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1650453910000|2022-04-20 11:25:10|111.33|108.93|111.39|108.99|111.39|108.99|111.33|108.93|0
1650453920000|2022-04-20 11:25:20|111.45|109.05|111.45|109.05|111.45|109.05|111.45|109.05|0
1650453940000|2022-04-20 11:25:40|111.39|108.99|111.45|109.05|111.45|109.05|111.39|108.99|0
1650453950000|2022-04-20 11:25:50|111.22|108.82|111.33|108.93|111.33|108.93|111.22|108.82|0
1650453960000|2022-04-20 11:26:00|111.45|109.05|111.45|109.05|111.45|109.05|111.45|109.05|0
1650453980000|2022-04-20 11:26:20|111.56|109.16|111.62|109.22|111.62|109.22|111.56|109.16|0
1650453990000|2022-04-20 11:26:30|111.56|109.16|111.56|109.16|111.68|109.28|111.56|109.16|0
1650454000000|2022-04-20 11:26:40|111.62|109.22|111.8|109.4|111.8|109.4|111.62|109.22|0
1650454010000|2022-04-20 11:26:50|111.68|109.28|111.56|109.16|111.68|109.28|111.56|109.16|0
1650454030000|2022-04-20 11:27:10|111.5|109.1|111.56|109.16|111.56|109.16|111.45|109.05|0
1650454040000|2022-04-20 11:27:20|111.68|109.28|111.56|109.16|111.68|109.28|111.56|109.16|0
1650454060000|2022-04-20 11:27:40|111.68|109.28|111.62|109.22|111.68|109.28|111.62|109.22|0
1650454070000|2022-04-20 11:27:50|111.68|109.28|111.68|109.28|111.68|109.28|111.68|109.28|0
1650454080000|2022-04-20 11:28:00|111.62|109.22|111.56|109.16|111.62|109.22|111.56|109.16|0
1650454090000|2022-04-20 11:28:10|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650454100000|2022-04-20 11:28:20|111.45|109.05|111.45|109.05|111.45|109.05|111.45|109.05|0
1650454110000|2022-04-20 11:28:30|111.33|108.93|111.45|109.05|111.45|109.05|111.33|108.93|0
1650454120000|2022-04-20 11:28:40|111.39|108.99|111.39|108.99|111.39|108.99|111.39|108.99|0
1650454130000|2022-04-20 11:28:50|111.45|109.05|111.45|109.05|111.45|109.05|111.33|108.93|0
1650454140000|2022-04-20 11:29:00|111.39|108.99|111.33|108.93|111.39|108.99|111.33|108.93|0
1650454150000|2022-04-20 11:29:10|111.39|108.99|111.33|108.93|111.45|109.05|111.33|108.93|0
1650454170000|2022-04-20 11:29:30|111.45|109.05|111.5|109.1|111.56|109.16|111.45|109.05|0
1650454180000|2022-04-20 11:29:40|111.45|109.05|111.56|109.16|111.56|109.16|111.45|109.05|0
1650454200000|2022-04-20 11:30:00|111.45|109.05|111.45|109.05|111.45|109.05|111.45|109.05|0
1650454210000|2022-04-20 11:30:10|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1650454220000|2022-04-20 11:30:20|111.21|108.81|111.33|108.93|111.33|108.93|111.21|108.81|0
1650454230000|2022-04-20 11:30:30|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1650454240000|2022-04-20 11:30:40|111.33|108.93|111.44|109.04|111.44|109.04|111.33|108.93|0
1650454250000|2022-04-20 11:30:50|111.56|109.16|111.44|109.04|111.56|109.16|111.44|109.04|0
1650454260000|2022-04-20 11:31:00|111.33|108.93|111.33|108.93|111.33|108.93|111.27|108.87|0
1650454270000|2022-04-20 11:31:10|111.27|108.87|111.1|108.7|111.27|108.87|111.1|108.7|0
1650454280000|2022-04-20 11:31:20|111.21|108.81|111.21|108.81|111.21|108.81|111.21|108.81|0
1650454300000|2022-04-20 11:31:40|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1650454310000|2022-04-20 11:31:50|111.27|108.87|111.21|108.81|111.27|108.87|111.21|108.81|0
1650454320000|2022-04-20 11:32:00|111.44|109.04|111.44|109.04|111.44|109.04|111.44|109.04|0
1650454340000|2022-04-20 11:32:20|111.33|108.93|111.33|108.93|111.33|108.93|111.21|108.81|0
1650454350000|2022-04-20 11:32:30|111.44|109.04|111.56|109.16|111.56|109.16|111.33|108.93|0
1650454370000|2022-04-20 11:32:50|111.68|109.28|111.79|109.39|111.79|109.39|111.68|109.28|0
1650454380000|2022-04-20 11:33:00|111.68|109.28|111.62|109.22|111.68|109.28|111.62|109.22|0
1650454390000|2022-04-20 11:33:10|111.56|109.16|111.44|109.04|111.56|109.16|111.44|109.04|0
1650454400000|2022-04-20 11:33:20|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650454410000|2022-04-20 11:33:30|111.44|109.04|111.56|109.16|111.56|109.16|111.44|109.04|0
1650454420000|2022-04-20 11:33:40|111.5|109.1|111.5|109.1|111.5|109.1|111.5|109.1|0
1650454430000|2022-04-20 11:33:50|111.44|109.04|111.5|109.1|111.5|109.1|111.44|109.04|0
1650454440000|2022-04-20 11:34:00|111.21|108.81|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454450000|2022-04-20 11:34:10|111.21|108.81|111.21|108.81|111.33|108.93|111.21|108.81|0
1650454470000|2022-04-20 11:34:30|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1650454480000|2022-04-20 11:34:40|111.21|108.81|111.21|108.81|111.21|108.81|111.09|108.69|0
1650454490000|2022-04-20 11:34:50|111.15|108.75|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454500000|2022-04-20 11:35:00|111.21|108.81|111.33|108.93|111.33|108.93|111.21|108.81|0
1650454510000|2022-04-20 11:35:10|111.26|108.86|111.5|109.1|111.5|109.1|111.26|108.86|0
1650454520000|2022-04-20 11:35:20|111.44|109.04|111.32|108.92|111.44|109.04|111.32|108.92|0
1650454530000|2022-04-20 11:35:30|111.21|108.81|111.21|108.81|111.32|108.92|111.21|108.81|0
1650454540000|2022-04-20 11:35:40|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1650454560000|2022-04-20 11:36:00|111.21|108.81|111.15|108.75|111.21|108.81|111.09|108.69|0
1650454570000|2022-04-20 11:36:10|111.21|108.81|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454580000|2022-04-20 11:36:20|110.98|108.58|111.09|108.69|111.09|108.69|110.98|108.58|0
1650454590000|2022-04-20 11:36:30|111.15|108.75|111.21|108.81|111.21|108.81|111.15|108.75|0
1650454600000|2022-04-20 11:36:40|111.09|108.69|111.21|108.81|111.21|108.81|111.09|108.69|0
1650454620000|2022-04-20 11:37:00|111.32|108.92|111.44|109.04|111.44|109.04|111.32|108.92|0
1650454630000|2022-04-20 11:37:10|111.38|108.98|111.32|108.92|111.38|108.98|111.32|108.92|0
1650454640000|2022-04-20 11:37:20|111.26|108.86|111.26|108.86|111.26|108.86|111.26|108.86|0
1650454650000|2022-04-20 11:37:30|111.09|108.69|111.09|108.69|111.09|108.69|111.09|108.69|0
1650454670000|2022-04-20 11:37:50|111.21|108.81|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454680000|2022-04-20 11:38:00|111.21|108.81|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454690000|2022-04-20 11:38:10|111.21|108.81|111.09|108.69|111.21|108.81|111.09|108.69|0
1650454700000|2022-04-20 11:38:20|111.21|108.81|111.21|108.81|111.21|108.81|111.21|108.81|0
1650454710000|2022-04-20 11:38:30|111.49|109.09|111.56|109.16|111.56|109.16|111.49|109.09|0
1650454730000|2022-04-20 11:38:50|111.44|109.04|111.56|109.16|111.56|109.16|111.44|109.04|0
1650454740000|2022-04-20 11:39:00|111.44|109.04|111.56|109.16|111.56|109.16|111.44|109.04|0
1650454750000|2022-04-20 11:39:10|111.55|109.15|111.49|109.09|111.55|109.15|111.44|109.04|0
1650454760000|2022-04-20 11:39:20|111.55|109.15|111.67|109.27|111.67|109.27|111.55|109.15|0
1650454770000|2022-04-20 11:39:30|111.9|109.5|111.79|109.39|111.9|109.5|111.79|109.39|0
1650454780000|2022-04-20 11:39:40|111.84|109.44|111.79|109.39|111.9|109.5|111.79|109.39|0
1650454790000|2022-04-20 11:39:50|111.9|109.5|112.02|109.62|112.02|109.62|111.9|109.5|0
1650454800000|2022-04-20 11:40:00|111.9|109.5|112.02|109.62|112.02|109.62|111.9|109.5|0
1650454810000|2022-04-20 11:40:10|111.9|109.5|111.67|109.27|111.9|109.5|111.67|109.27|0
1650454830000|2022-04-20 11:40:30|111.55|109.15|111.55|109.15|111.55|109.15|111.55|109.15|0
1650454840000|2022-04-20 11:40:40|111.67|109.27|111.67|109.27|111.67|109.27|111.67|109.27|0
1650454860000|2022-04-20 11:41:00|111.73|109.33|111.79|109.39|111.79|109.39|111.73|109.33|0
1650454880000|2022-04-20 11:41:20|111.67|109.27|111.79|109.39|111.79|109.39|111.67|109.27|0
1650454890000|2022-04-20 11:41:30|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1650454920000|2022-04-20 11:42:00|112.14|109.74|111.96|109.56|112.14|109.74|111.96|109.56|0
1650454930000|2022-04-20 11:42:10|112.02|109.62|112.02|109.62|112.02|109.62|112.02|109.62|0
1650454940000|2022-04-20 11:42:20|111.9|109.5|111.96|109.56|112.02|109.62|111.9|109.5|0
1650454950000|2022-04-20 11:42:30|112.02|109.62|112.02|109.62|112.02|109.62|112.02|109.62|0
1650454960000|2022-04-20 11:42:40|112.14|109.74|112.02|109.62|112.14|109.74|112.02|109.62|0
1650454970000|2022-04-20 11:42:50|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1650454980000|2022-04-20 11:43:00|112.02|109.62|112.02|109.62|112.02|109.62|112.02|109.62|0
1650455000000|2022-04-20 11:43:20|111.9|109.5|111.96|109.56|111.96|109.56|111.9|109.5|0
1650455010000|2022-04-20 11:43:30|111.9|109.5|111.9|109.5|112.02|109.62|111.9|109.5|0
1650455020000|2022-04-20 11:43:40|112.02|109.62|112.02|109.62|112.02|109.62|112.02|109.62|0
1650455030000|2022-04-20 11:43:50|111.9|109.5|111.96|109.56|111.96|109.56|111.9|109.5|0
1650455040000|2022-04-20 11:44:00|111.9|109.5|111.55|109.15|111.9|109.5|111.55|109.15|0
1650455050000|2022-04-20 11:44:10|111.67|109.27|111.67|109.27|111.67|109.27|111.67|109.27|0
1650455060000|2022-04-20 11:44:20|111.78|109.38|111.78|109.38|111.78|109.38|111.78|109.38|0
1650455100000|2022-04-20 11:45:00|111.9|109.5|111.84|109.44|111.9|109.5|111.84|109.44|0
1650455110000|2022-04-20 11:45:10|111.9|109.5|111.9|109.5|111.9|109.5|111.9|109.5|0
1650455130000|2022-04-20 11:45:30|112.02|109.62|112.13|109.73|112.13|109.73|112.02|109.62|0
1650455140000|2022-04-20 11:45:40|112.02|109.62|112.02|109.62|112.02|109.62|111.9|109.5|0
1650455160000|2022-04-20 11:46:00|112.13|109.73|112.02|109.62|112.13|109.73|112.02|109.62|0
1650455180000|2022-04-20 11:46:20|111.9|109.5|111.9|109.5|111.96|109.56|111.9|109.5|0
1650455190000|2022-04-20 11:46:30|111.96|109.56|112.13|109.73|112.13|109.73|111.96|109.56|0
1650455220000|2022-04-20 11:47:00|112.25|109.85|112.13|109.73|112.25|109.85|112.13|109.73|0
1650455230000|2022-04-20 11:47:10|112.25|109.85|112.13|109.73|112.25|109.85|112.13|109.73|0
1650455240000|2022-04-20 11:47:20|112.25|109.85|112.37|109.97|112.48|110.08|112.25|109.85|0
1650455250000|2022-04-20 11:47:30|112.48|110.08|112.48|110.08|112.48|110.08|112.48|110.08|0
1650455270000|2022-04-20 11:47:50|112.6|110.2|112.6|110.2|112.6|110.2|112.6|110.2|0
1650455280000|2022-04-20 11:48:00|112.48|110.08|112.72|110.32|112.72|110.32|112.37|109.97|0
1650455290000|2022-04-20 11:48:10|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1650455330000|2022-04-20 11:48:50|112.95|110.55|112.95|110.55|112.95|110.55|112.95|110.55|0
1650455340000|2022-04-20 11:49:00|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1650455350000|2022-04-20 11:49:10|112.95|110.55|112.95|110.55|112.95|110.55|112.95|110.55|0
1650455360000|2022-04-20 11:49:20|113.07|110.67|112.95|110.55|113.07|110.67|112.95|110.55|0
1650455370000|2022-04-20 11:49:30|113.3|110.9|113.54|111.14|113.54|111.14|113.3|110.9|0
1650455380000|2022-04-20 11:49:40|113.66|111.26|113.66|111.26|113.66|111.26|113.54|111.14|0
1650455390000|2022-04-20 11:49:50|113.54|111.14|113.54|111.14|113.54|111.14|113.54|111.14|0
1650455400000|2022-04-20 11:50:00|113.42|111.02|113.54|111.14|113.54|111.14|113.42|111.02|0
1650455410000|2022-04-20 11:50:10|113.42|111.02|113.77|111.37|113.77|111.37|113.42|111.02|0
1650455420000|2022-04-20 11:50:20|113.89|111.49|117.23|114.83|117.23|114.83|113.89|111.49|0
1650455430000|2022-04-20 11:50:30|116.27|113.87|116.03|113.63|116.63|114.23|116.03|113.63|0
1650455440000|2022-04-20 11:50:40|115.91|113.51|115.67|113.27|115.91|113.51|115.67|113.27|0
1650455450000|2022-04-20 11:50:50|115.73|113.33|115.79|113.39|115.79|113.39|115.67|113.27|0
1650455460000|2022-04-20 11:51:00|115.55|113.15|115.55|113.15|115.67|113.27|115.55|113.15|0
1650455470000|2022-04-20 11:51:10|115.67|113.27|115.55|113.15|115.67|113.27|115.55|113.15|0
1650455480000|2022-04-20 11:51:20|115.31|112.91|115.31|112.91|115.31|112.91|115.2|112.8|0
1650455490000|2022-04-20 11:51:30|115.43|113.03|115.43|113.03|115.43|113.03|115.31|112.91|0
1650455500000|2022-04-20 11:51:40|115.31|112.91|115.08|112.68|115.31|112.91|115.08|112.68|0
1650455510000|2022-04-20 11:51:50|115.2|112.8|115.08|112.68|115.2|112.8|115.08|112.68|0
1650455520000|2022-04-20 11:52:00|115.19|112.79|115.25|112.85|115.25|112.85|115.19|112.79|0
1650455530000|2022-04-20 11:52:10|115.31|112.91|115.31|112.91|115.31|112.91|115.19|112.79|0
1650455540000|2022-04-20 11:52:20|115.19|112.79|115.43|113.03|115.43|113.03|115.19|112.79|0
1650455550000|2022-04-20 11:52:30|115.55|113.15|115.67|113.27|115.79|113.39|115.55|113.15|0
1650455560000|2022-04-20 11:52:40|115.91|113.51|116.03|113.63|116.03|113.63|115.79|113.39|0
1650455570000|2022-04-20 11:52:50|115.97|113.57|116.03|113.63|116.03|113.63|115.97|113.57|0
1650455580000|2022-04-20 11:53:00|115.91|113.51|116.03|113.63|116.03|113.63|115.91|113.51|0
1650455590000|2022-04-20 11:53:10|116.09|113.69|116.03|113.63|116.09|113.69|116.03|113.63|0
1650455600000|2022-04-20 11:53:20|116.09|113.69|116.03|113.63|116.09|113.69|116.03|113.63|0
1650455610000|2022-04-20 11:53:30|115.91|113.51|115.91|113.51|115.91|113.51|115.79|113.39|0
1650455620000|2022-04-20 11:53:40|116.03|113.63|116.03|113.63|116.03|113.63|116.03|113.63|0
1650455630000|2022-04-20 11:53:50|115.91|113.51|115.91|113.51|115.91|113.51|115.85|113.45|0
1650455640000|2022-04-20 11:54:00|115.79|113.39|115.79|113.39|115.79|113.39|115.67|113.27|0
1650455650000|2022-04-20 11:54:10|115.67|113.27|115.79|113.39|115.91|113.51|115.67|113.27|0
1650455660000|2022-04-20 11:54:20|115.91|113.51|115.91|113.51|116.03|113.63|115.91|113.51|0
1650455670000|2022-04-20 11:54:30|115.97|113.57|115.91|113.51|115.97|113.57|115.91|113.51|0
1650455680000|2022-04-20 11:54:40|115.79|113.39|115.91|113.51|115.91|113.51|115.79|113.39|0
1650455690000|2022-04-20 11:54:50|115.79|113.39|115.79|113.39|115.79|113.39|115.79|113.39|0
1650455700000|2022-04-20 11:55:00|116.27|113.87|116.03|113.63|116.27|113.87|116.03|113.63|0
1650455710000|2022-04-20 11:55:10|115.91|113.51|116.15|113.75|116.15|113.75|115.79|113.39|0
1650455720000|2022-04-20 11:55:20|116.51|114.11|116.99|114.59|116.99|114.59|116.51|114.11|0
1650455730000|2022-04-20 11:55:30|117.11|114.71|117.59|115.19|117.59|115.19|117.11|114.71|0
1650455740000|2022-04-20 11:55:40|117.35|114.95|117.59|115.19|117.59|115.19|117.35|114.95|0
1650455750000|2022-04-20 11:55:50|117.71|115.31|117.71|115.31|117.71|115.31|117.47|115.07|0
1650455760000|2022-04-20 11:56:00|117.64|115.24|117.83|115.43|117.83|115.43|117.59|115.19|0
1650455770000|2022-04-20 11:56:10|117.59|115.19|118.31|115.91|118.31|115.91|117.59|115.19|0
1650455780000|2022-04-20 11:56:20|118.43|116.03|119.39|116.99|121.41|119.01|118.43|116.03|0
1650455790000|2022-04-20 11:56:30|119.27|116.87|119.39|116.99|119.39|116.99|119.27|116.87|0
1650455800000|2022-04-20 11:56:40|119.03|116.63|118.79|116.39|119.03|116.63|118.79|116.39|0
1650455810000|2022-04-20 11:56:50|119.27|116.87|118.91|116.51|119.27|116.87|118.91|116.51|0
1650455820000|2022-04-20 11:57:00|119.03|116.63|118.85|116.45|119.03|116.63|118.85|116.45|0
1650455830000|2022-04-20 11:57:10|118.72|116.32|118.91|116.51|118.91|116.51|118.72|116.32|0
1650455840000|2022-04-20 11:57:20|118.79|116.39|118.79|116.39|119.03|116.63|118.79|116.39|0
1650455850000|2022-04-20 11:57:30|118.72|116.32|119.03|116.63|119.03|116.63|118.72|116.32|0
1650455860000|2022-04-20 11:57:40|118.91|116.51|119.27|116.87|119.27|116.87|118.91|116.51|0
1650455870000|2022-04-20 11:57:50|119.15|116.75|119.27|116.87|119.27|116.87|119.15|116.75|0
1650455880000|2022-04-20 11:58:00|119.33|116.93|119.39|116.99|119.51|117.11|119.15|116.75|0
1650455890000|2022-04-20 11:58:10|119.15|116.75|119.51|117.11|119.51|117.11|119.15|116.75|0
1650455900000|2022-04-20 11:58:20|119.64|117.24|119.82|117.42|119.88|117.48|119.64|117.24|0
1650455910000|2022-04-20 11:58:30|119.39|116.99|119.33|116.93|119.39|116.99|119.33|116.93|0
1650455920000|2022-04-20 11:58:40|119.39|116.99|119.76|117.36|119.76|117.36|119.27|116.87|0
1650455930000|2022-04-20 11:58:50|119.64|117.24|119.76|117.36|119.76|117.36|119.63|117.23|0
1650455940000|2022-04-20 11:59:00|119.63|117.23|119.63|117.23|119.63|117.23|119.51|117.11|0
1650455950000|2022-04-20 11:59:10|119.51|117.11|119.51|117.11|119.51|117.11|119.39|116.99|0
1650455960000|2022-04-20 11:59:20|119.39|116.99|119.76|117.36|119.88|117.48|119.39|116.99|0
1650455970000|2022-04-20 11:59:30|120|117.6|119.88|117.48|120|117.6|119.76|117.36|0
1650455980000|2022-04-20 11:59:40|120|117.6|119.88|117.48|120|117.6|119.76|117.36|0
1650455990000|2022-04-20 11:59:50|120|117.6|120|117.6|120|117.6|120|117.6|0
1650456000000|2022-04-20 12:00:00|119.88|117.48|119.39|116.99|119.88|117.48|119.27|116.87|0
1650456010000|2022-04-20 12:00:10|119.51|117.11|119.45|117.05|119.51|117.11|119.45|117.05|0
1650456020000|2022-04-20 12:00:20|119.51|117.11|119.27|116.87|119.51|117.11|119.15|116.75|0
1650456030000|2022-04-20 12:00:30|119.39|116.99|119.63|117.23|119.63|117.23|119.39|116.99|0
1650456040000|2022-04-20 12:00:40|119.51|117.11|119.57|117.17|119.57|117.17|119.51|117.11|0
1650456050000|2022-04-20 12:00:50|119.76|117.36|120.12|117.72|120.12|117.72|119.76|117.36|0
1650456060000|2022-04-20 12:01:00|120.24|117.84|120.12|117.72|120.24|117.84|120.12|117.72|0
1650456070000|2022-04-20 12:01:10|120|117.6|119.75|117.35|120|117.6|119.75|117.35|0
1650456080000|2022-04-20 12:01:20|119.63|117.23|119.51|117.11|119.63|117.23|119.51|117.11|0
1650456090000|2022-04-20 12:01:30|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1650456100000|2022-04-20 12:01:40|119.51|117.11|119.51|117.11|119.63|117.23|119.51|117.11|0
1650456110000|2022-04-20 12:01:50|119.39|116.99|119.57|117.17|119.63|117.23|119.39|116.99|0
1650456120000|2022-04-20 12:02:00|119.27|116.87|119.15|116.75|119.27|116.87|119.03|116.63|0
1650456130000|2022-04-20 12:02:10|119.27|116.87|119.27|116.87|119.27|116.87|119.27|116.87|0
1650456140000|2022-04-20 12:02:20|119.15|116.75|119.39|116.99|119.39|116.99|119.15|116.75|0
1650456150000|2022-04-20 12:02:30|119.57|117.17|119.51|117.11|119.63|117.23|119.51|117.11|0
1650456160000|2022-04-20 12:02:40|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1650456170000|2022-04-20 12:02:50|119.51|117.11|119.51|117.11|119.51|117.11|119.51|117.11|0
1650456180000|2022-04-20 12:03:00|119.39|116.99|119.39|116.99|119.39|116.99|119.27|116.87|0
1650456190000|2022-04-20 12:03:10|119.27|116.87|119.27|116.87|119.27|116.87|119.27|116.87|0
1650456200000|2022-04-20 12:03:20|119.39|116.99|119.27|116.87|119.39|116.99|119.27|116.87|0
1650456210000|2022-04-20 12:03:30|119.33|116.93|119.15|116.75|119.39|116.99|119.15|116.75|0
1650456220000|2022-04-20 12:03:40|119.27|116.87|119.27|116.87|119.27|116.87|119.27|116.87|0
1650456230000|2022-04-20 12:03:50|119.15|116.75|119.27|116.87|119.27|116.87|119.15|116.75|0
1650456240000|2022-04-20 12:04:00|119.15|116.75|119.27|116.87|119.27|116.87|119.15|116.75|0
1650456250000|2022-04-20 12:04:10|119.15|116.75|119.27|116.87|119.27|116.87|119.15|116.75|0
1650456260000|2022-04-20 12:04:20|119.57|117.17|119.57|117.17|119.63|117.23|119.57|117.17|0
1650456270000|2022-04-20 12:04:30|119.63|117.23|119.45|117.05|119.63|117.23|119.45|117.05|0
1650456280000|2022-04-20 12:04:40|119.39|116.99|119.39|116.99|119.51|117.11|119.39|116.99|0
1650456290000|2022-04-20 12:04:50|119.2|116.8|119.51|117.11|119.51|117.11|119.2|116.8|0
1650456300000|2022-04-20 12:05:00|119.63|117.23|119.45|117.05|119.63|117.23|119.27|116.87|0
1650456310000|2022-04-20 12:05:10|119.51|117.11|119.32|116.92|119.51|117.11|119.32|116.92|0
1650456320000|2022-04-20 12:05:20|119.27|116.87|119.39|116.99|119.39|116.99|119.27|116.87|0
1650456330000|2022-04-20 12:05:30|119.32|116.92|119.2|116.8|119.32|116.92|119.2|116.8|0
1650456340000|2022-04-20 12:05:40|119.14|116.74|118.9|116.5|119.14|116.74|118.9|116.5|0
1650456350000|2022-04-20 12:05:50|119.02|116.62|119.14|116.74|119.14|116.74|119.02|116.62|0
1650456360000|2022-04-20 12:06:00|119.02|116.62|119.02|116.62|119.02|116.62|119.02|116.62|0
1650456380000|2022-04-20 12:06:20|118.9|116.5|118.9|116.5|118.9|116.5|118.78|116.38|0
1650456390000|2022-04-20 12:06:30|118.78|116.38|118.9|116.5|118.9|116.5|118.78|116.38|0
1650456400000|2022-04-20 12:06:40|119.02|116.62|119.14|116.74|119.14|116.74|119.02|116.62|0
1650456410000|2022-04-20 12:06:50|119.26|116.86|119.14|116.74|119.26|116.86|119.14|116.74|0
1650456420000|2022-04-20 12:07:00|119.26|116.86|119.26|116.86|119.26|116.86|119.14|116.74|0
1650456430000|2022-04-20 12:07:10|119.39|116.99|119.26|116.86|119.39|116.99|119.26|116.86|0
1650456440000|2022-04-20 12:07:20|119.39|116.99|119.39|116.99|119.39|116.99|119.26|116.86|0
1650456450000|2022-04-20 12:07:30|119.26|116.86|119.51|117.11|119.51|117.11|119.26|116.86|0
1650456460000|2022-04-20 12:07:40|119.39|116.99|119.51|117.11|119.51|117.11|119.39|116.99|0
1650456470000|2022-04-20 12:07:50|119.56|117.16|119.63|117.23|119.75|117.35|119.56|117.16|0
1650456480000|2022-04-20 12:08:00|119.51|117.11|119.63|117.23|119.63|117.23|119.51|117.11|0
1650456490000|2022-04-20 12:08:10|119.75|117.35|119.38|116.98|119.75|117.35|119.38|116.98|0
1650456500000|2022-04-20 12:08:20|119.51|117.11|119.51|117.11|119.51|117.11|119.51|117.11|0
1650456510000|2022-04-20 12:08:30|119.44|117.04|119.51|117.11|119.51|117.11|119.38|116.98|0
1650456520000|2022-04-20 12:08:40|119.63|117.23|119.51|117.11|119.63|117.23|119.51|117.11|0
1650456530000|2022-04-20 12:08:50|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1650456540000|2022-04-20 12:09:00|119.75|117.35|119.63|117.23|119.75|117.35|119.63|117.23|0
1650456550000|2022-04-20 12:09:10|119.51|117.11|119.51|117.11|119.63|117.23|119.51|117.11|0
1650456560000|2022-04-20 12:09:20|119.38|116.98|119.51|117.11|119.51|117.11|119.38|116.98|0
1650456570000|2022-04-20 12:09:30|119.38|116.98|119.51|117.11|119.51|117.11|119.26|116.86|0
1650456580000|2022-04-20 12:09:40|119.63|117.23|119.63|117.23|119.63|117.23|119.63|117.23|0
1650456590000|2022-04-20 12:09:50|119.38|116.98|119.63|117.23|119.63|117.23|119.38|116.98|0
1650456600000|2022-04-20 12:10:00|119.56|117.16|119.63|117.23|119.68|117.28|119.56|117.16|0
1650456610000|2022-04-20 12:10:10|119.75|117.35|119.63|117.23|119.75|117.35|119.63|117.23|0
1650456620000|2022-04-20 12:10:20|119.68|117.28|119.75|117.35|119.75|117.35|119.68|117.28|0
1650456630000|2022-04-20 12:10:30|119.63|117.23|119.63|117.23|119.68|117.28|119.63|117.23|0
1650456640000|2022-04-20 12:10:40|119.5|117.1|119.5|117.1|119.5|117.1|119.5|117.1|0
1650456650000|2022-04-20 12:10:50|119.63|117.23|119.5|117.1|119.63|117.23|119.5|117.1|0
1650456660000|2022-04-20 12:11:00|119.38|116.98|119.63|117.23|119.63|117.23|119.38|116.98|0
1650456670000|2022-04-20 12:11:10|119.5|117.1|119.5|117.1|119.63|117.23|119.5|117.1|0
1650456690000|2022-04-20 12:11:30|119.63|117.23|119.63|117.23|119.63|117.23|119.5|117.1|0
1650456700000|2022-04-20 12:11:40|119.5|117.1|119.5|117.1|119.63|117.23|119.5|117.1|0
1650456710000|2022-04-20 12:11:50|119.62|117.22|119.62|117.22|119.62|117.22|119.62|117.22|0
1650456720000|2022-04-20 12:12:00|119.5|117.1|119.62|117.22|119.62|117.22|119.5|117.1|0
1650456750000|2022-04-20 12:12:30|119.5|117.1|119.62|117.22|119.62|117.22|119.5|117.1|0
1650456770000|2022-04-20 12:12:50|119.5|117.1|119.5|117.1|119.5|117.1|119.5|117.1|0
1650456780000|2022-04-20 12:13:00|119.02|116.62|119.14|116.74|119.38|116.98|119.02|116.62|0
1650456790000|2022-04-20 12:13:10|119.02|116.62|118.9|116.5|119.02|116.62|118.9|116.5|0
1650456800000|2022-04-20 12:13:20|118.78|116.38|118.9|116.5|118.9|116.5|118.78|116.38|0
1650456810000|2022-04-20 12:13:30|118.77|116.37|118.77|116.37|118.9|116.5|118.77|116.37|0
1650456830000|2022-04-20 12:13:50|118.9|116.5|118.9|116.5|118.9|116.5|118.9|116.5|0
1650456840000|2022-04-20 12:14:00|118.77|116.37|118.77|116.37|118.77|116.37|118.77|116.37|0
1650456850000|2022-04-20 12:14:10|118.65|116.25|118.77|116.37|118.77|116.37|118.65|116.25|0
1650456860000|2022-04-20 12:14:20|118.9|116.5|118.77|116.37|118.9|116.5|118.77|116.37|0
1650456870000|2022-04-20 12:14:30|118.65|116.25|118.65|116.25|118.77|116.37|118.65|116.25|0
1650456880000|2022-04-20 12:14:40|118.71|116.31|118.65|116.25|118.77|116.37|118.65|116.25|0
1650456890000|2022-04-20 12:14:50|118.77|116.37|118.77|116.37|118.77|116.37|118.65|116.25|0
1650456900000|2022-04-20 12:15:00|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1650456910000|2022-04-20 12:15:10|118.77|116.37|118.65|116.25|118.77|116.37|118.65|116.25|0
1650456920000|2022-04-20 12:15:20|118.53|116.13|118.41|116.01|118.53|116.13|118.41|116.01|0
1650456930000|2022-04-20 12:15:30|118.29|115.89|118.41|116.01|118.41|116.01|118.29|115.89|0
1650456940000|2022-04-20 12:15:40|118.29|115.89|118.29|115.89|118.29|115.89|118.29|115.89|0
1650456950000|2022-04-20 12:15:50|118.41|116.01|118.29|115.89|118.41|116.01|118.29|115.89|0
1650456960000|2022-04-20 12:16:00|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1650456970000|2022-04-20 12:16:10|118.29|115.89|118.17|115.77|118.29|115.89|118.17|115.77|0
1650456980000|2022-04-20 12:16:20|118.11|115.71|118.05|115.65|118.17|115.77|118.05|115.65|0
1650456990000|2022-04-20 12:16:30|118.17|115.77|118.05|115.65|118.17|115.77|118.05|115.65|0
1650457000000|2022-04-20 12:16:40|118.11|115.71|117.93|115.53|118.11|115.71|117.93|115.53|0
1650457010000|2022-04-20 12:16:50|117.81|115.41|117.81|115.41|117.81|115.41|117.81|115.41|0
1650457020000|2022-04-20 12:17:00|117.93|115.53|118.05|115.65|118.05|115.65|117.93|115.53|0
1650457040000|2022-04-20 12:17:20|118.17|115.77|118.05|115.65|118.17|115.77|118.05|115.65|0
1650457050000|2022-04-20 12:17:30|118.11|115.71|118.05|115.65|118.11|115.71|118.05|115.65|0
1650457060000|2022-04-20 12:17:40|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1650457070000|2022-04-20 12:17:50|118.1|115.7|118.17|115.77|118.17|115.77|118.1|115.7|0
1650457080000|2022-04-20 12:18:00|118.05|115.65|118.1|115.7|118.1|115.7|118.05|115.65|0
1650457090000|2022-04-20 12:18:10|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1650457100000|2022-04-20 12:18:20|118.05|115.65|118.05|115.65|118.05|115.65|118.05|115.65|0
1650457110000|2022-04-20 12:18:30|118.17|115.77|118.17|115.77|118.17|115.77|118.17|115.77|0
1650457140000|2022-04-20 12:19:00|117.93|115.53|118.05|115.65|118.05|115.65|117.93|115.53|0
1650457150000|2022-04-20 12:19:10|117.93|115.53|117.93|115.53|117.93|115.53|117.93|115.53|0
1650457160000|2022-04-20 12:19:20|118.05|115.65|117.93|115.53|118.05|115.65|117.93|115.53|0
1650457170000|2022-04-20 12:19:30|118.05|115.65|118.05|115.65|118.05|115.65|118.05|115.65|0
1650457180000|2022-04-20 12:19:40|117.93|115.53|117.86|115.46|117.93|115.53|117.8|115.4|0
1650457190000|2022-04-20 12:19:50|117.8|115.4|117.92|115.52|118.05|115.65|117.8|115.4|0
1650457200000|2022-04-20 12:20:00|117.8|115.4|117.98|115.58|118.05|115.65|117.8|115.4|0
1650457210000|2022-04-20 12:20:10|118.17|115.77|118.29|115.89|118.29|115.89|118.17|115.77|0
1650457220000|2022-04-20 12:20:20|118.17|115.77|118.17|115.77|118.29|115.89|118.17|115.77|0
1650457230000|2022-04-20 12:20:30|118.41|116.01|118.29|115.89|118.41|116.01|118.29|115.89|0
1650457240000|2022-04-20 12:20:40|118.41|116.01|118.29|115.89|118.41|116.01|118.29|115.89|0
1650457250000|2022-04-20 12:20:50|118.34|115.94|118.29|115.89|118.34|115.94|118.29|115.89|0
1650457260000|2022-04-20 12:21:00|118.41|116.01|118.29|115.89|118.41|116.01|118.29|115.89|0
1650457270000|2022-04-20 12:21:10|118.34|115.94|118.29|115.89|118.34|115.94|118.29|115.89|0
1650457280000|2022-04-20 12:21:20|118.16|115.76|118.29|115.89|118.29|115.89|118.16|115.76|0
1650457290000|2022-04-20 12:21:30|118.16|115.76|118.41|116.01|118.41|116.01|118.16|115.76|0
1650457300000|2022-04-20 12:21:40|118.46|116.06|118.41|116.01|118.53|116.13|118.41|116.01|0
1650457310000|2022-04-20 12:21:50|118.29|115.89|118.29|115.89|118.29|115.89|118.22|115.82|0
1650457320000|2022-04-20 12:22:00|118.34|115.94|118.53|116.13|118.53|116.13|118.34|115.94|0
1650457330000|2022-04-20 12:22:10|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1650457340000|2022-04-20 12:22:20|118.58|116.18|118.53|116.13|118.65|116.25|118.53|116.13|0
1650457350000|2022-04-20 12:22:30|118.41|116.01|118.53|116.13|118.53|116.13|118.41|116.01|0
1650457360000|2022-04-20 12:22:40|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1650457370000|2022-04-20 12:22:50|118.58|116.18|118.53|116.13|118.58|116.18|118.53|116.13|0
1650457380000|2022-04-20 12:23:00|118.28|115.88|118.28|115.88|118.28|115.88|118.16|115.76|0
1650457390000|2022-04-20 12:23:10|118.4|116|118.28|115.88|118.4|116|118.28|115.88|0
1650457410000|2022-04-20 12:23:30|118.4|116|118.4|116|118.4|116|118.4|116|0
1650457420000|2022-04-20 12:23:40|118.28|115.88|118.16|115.76|118.28|115.88|118.16|115.76|0
1650457430000|2022-04-20 12:23:50|118.28|115.88|118.16|115.76|118.28|115.88|118.04|115.64|0
1650457440000|2022-04-20 12:24:00|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1650457450000|2022-04-20 12:24:10|118.16|115.76|118.16|115.76|118.16|115.76|118.16|115.76|0
1650457460000|2022-04-20 12:24:20|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1650457470000|2022-04-20 12:24:30|118.16|115.76|118.16|115.76|118.16|115.76|118.16|115.76|0
1650457490000|2022-04-20 12:24:50|118.04|115.64|118.16|115.76|118.16|115.76|118.04|115.64|0
1650457500000|2022-04-20 12:25:00|118.1|115.7|117.8|115.4|118.1|115.7|117.8|115.4|0
1650457510000|2022-04-20 12:25:10|117.92|115.52|118.16|115.76|118.16|115.76|117.92|115.52|0
1650457520000|2022-04-20 12:25:20|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1650457540000|2022-04-20 12:25:40|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1650457550000|2022-04-20 12:25:50|118.04|115.64|117.92|115.52|118.04|115.64|117.92|115.52|0
1650457560000|2022-04-20 12:26:00|118.04|115.64|117.8|115.4|118.04|115.64|117.8|115.4|0
1650457580000|2022-04-20 12:26:20|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1650457600000|2022-04-20 12:26:40|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1650457610000|2022-04-20 12:26:50|117.98|115.58|117.92|115.52|117.98|115.58|117.92|115.52|0
1650457620000|2022-04-20 12:27:00|118.04|115.64|118.52|116.12|118.52|116.12|118.04|115.64|0
1650457630000|2022-04-20 12:27:10|118.4|116|118.52|116.12|118.64|116.24|118.4|116|0
1650457640000|2022-04-20 12:27:20|118.89|116.49|118.76|116.36|118.89|116.49|118.76|116.36|0
1650457650000|2022-04-20 12:27:30|118.64|116.24|118.58|116.18|118.64|116.24|118.58|116.18|0
1650457660000|2022-04-20 12:27:40|118.4|116|118.76|116.36|118.76|116.36|118.4|116|0
1650457670000|2022-04-20 12:27:50|117.34|114.94|117.95|115.55|117.95|115.55|117.34|114.94|0
1650457680000|2022-04-20 12:28:00|118.07|115.67|118.07|115.67|118.07|115.67|118.07|115.67|0
1650457690000|2022-04-20 12:28:10|118|115.6|118.05|115.65|118.05|115.65|117.95|115.55|0
1650457700000|2022-04-20 12:28:20|118.17|115.77|119.1|116.7|119.1|116.7|118.17|115.77|0
1650457710000|2022-04-20 12:28:30|118.85|116.45|118.85|116.45|118.85|116.45|118.85|116.45|0
1650457720000|2022-04-20 12:28:40|118.73|116.33|118.73|116.33|118.73|116.33|118.73|116.33|0
1650457730000|2022-04-20 12:28:50|118.85|116.45|119.22|116.82|119.22|116.82|118.85|116.45|0
1650457740000|2022-04-20 12:29:00|119.34|116.94|118.97|116.57|119.34|116.94|118.97|116.57|0
1650457750000|2022-04-20 12:29:10|119.1|116.7|118.85|116.45|119.1|116.7|118.85|116.45|0
1650457760000|2022-04-20 12:29:20|118.97|116.57|119.1|116.7|119.22|116.82|118.97|116.57|0
1650457780000|2022-04-20 12:29:40|118.97|116.57|118.97|116.57|118.97|116.57|118.97|116.57|0
1650457790000|2022-04-20 12:29:50|118.85|116.45|118.97|116.57|119.1|116.7|118.85|116.45|0
1650457800000|2022-04-20 12:30:00|118.85|116.45|118.97|116.57|118.97|116.57|118.85|116.45|0
1650457810000|2022-04-20 12:30:10|118.85|116.45|118.12|115.72|118.85|116.45|118.12|115.72|0
1650457820000|2022-04-20 12:30:20|118.24|115.84|118.24|115.84|118.24|115.84|118.12|115.72|0
1650457830000|2022-04-20 12:30:30|118.12|115.72|118.24|115.84|118.24|115.84|118.12|115.72|0
1650457850000|2022-04-20 12:30:50|118.3|115.9|118.12|115.72|118.3|115.9|118.12|115.72|0
1650457860000|2022-04-20 12:31:00|118.24|115.84|118.36|115.96|118.36|115.96|118.24|115.84|0
1650457870000|2022-04-20 12:31:10|118.24|115.84|118.36|115.96|118.36|115.96|118.24|115.84|0
1650457880000|2022-04-20 12:31:20|118.24|115.84|118.24|115.84|118.24|115.84|118.12|115.72|0
1650457890000|2022-04-20 12:31:30|118.12|115.72|118.24|115.84|118.24|115.84|118.12|115.72|0
1650457900000|2022-04-20 12:31:40|118.3|115.9|118.24|115.84|118.36|115.96|118.24|115.84|0
1650457910000|2022-04-20 12:31:50|118.3|115.9|118.24|115.84|118.3|115.9|118.24|115.84|0
1650457920000|2022-04-20 12:32:00|118.12|115.72|118.12|115.72|118.12|115.72|118.12|115.72|0
1650457930000|2022-04-20 12:32:10|118.24|115.84|117.88|115.48|118.24|115.84|117.88|115.48|0
1650457940000|2022-04-20 12:32:20|118.12|115.72|118.24|115.84|118.24|115.84|118.12|115.72|0
1650457950000|2022-04-20 12:32:30|118.12|115.72|118.12|115.72|118.24|115.84|118.12|115.72|0
1650457970000|2022-04-20 12:32:50|118.24|115.84|118.24|115.84|118.24|115.84|118.24|115.84|0
1650457980000|2022-04-20 12:33:00|118.12|115.72|118.24|115.84|118.36|115.96|118.12|115.72|0
1650457990000|2022-04-20 12:33:10|118.3|115.9|118.48|116.08|118.48|116.08|118.3|115.9|0
1650458000000|2022-04-20 12:33:20|118.61|116.21|118.73|116.33|118.73|116.33|118.61|116.21|0
1650458010000|2022-04-20 12:33:30|118.61|116.21|118.97|116.57|118.97|116.57|118.61|116.21|0
1650458020000|2022-04-20 12:33:40|118.91|116.51|118.85|116.45|118.97|116.57|118.85|116.45|0
1650458030000|2022-04-20 12:33:50|118.73|116.33|118.97|116.57|118.97|116.57|118.73|116.33|0
1650458040000|2022-04-20 12:34:00|119.09|116.69|118.97|116.57|119.09|116.69|118.97|116.57|0
1650458050000|2022-04-20 12:34:10|118.73|116.33|118.48|116.08|118.73|116.33|118.48|116.08|0
1650458060000|2022-04-20 12:34:20|118.6|116.2|118.6|116.2|118.6|116.2|118.6|116.2|0
1650458070000|2022-04-20 12:34:30|118.66|116.26|118.6|116.2|118.66|116.26|118.6|116.2|0
1650458080000|2022-04-20 12:34:40|118.73|116.33|118.85|116.45|118.85|116.45|118.73|116.33|0
1650458090000|2022-04-20 12:34:50|118.73|116.33|118.66|116.26|118.73|116.33|118.66|116.26|0
1650458100000|2022-04-20 12:35:00|118.6|116.2|118.91|116.51|118.91|116.51|118.6|116.2|0
1650458110000|2022-04-20 12:35:10|119.09|116.69|118.97|116.57|119.09|116.69|118.97|116.57|0
1650458120000|2022-04-20 12:35:20|119.03|116.63|119.09|116.69|119.09|116.69|119.03|116.63|0
1650458140000|2022-04-20 12:35:40|119.03|116.63|118.73|116.33|119.03|116.63|118.73|116.33|0
1650458150000|2022-04-20 12:35:50|118.85|116.45|118.85|116.45|118.97|116.57|118.85|116.45|0
1650458160000|2022-04-20 12:36:00|118.73|116.33|118.85|116.45|118.85|116.45|118.73|116.33|0
1650458170000|2022-04-20 12:36:10|118.78|116.38|118.66|116.26|118.78|116.38|118.6|116.2|0
1650458180000|2022-04-20 12:36:20|118.6|116.2|118.85|116.45|118.85|116.45|118.54|116.14|0
1650458210000|2022-04-20 12:36:50|118.78|116.38|118.72|116.32|118.78|116.38|118.72|116.32|0
1650458220000|2022-04-20 12:37:00|118.6|116.2|118.6|116.2|118.6|116.2|118.6|116.2|0
1650458230000|2022-04-20 12:37:10|118.54|116.14|118.36|115.96|118.54|116.14|118.36|115.96|0
1650458240000|2022-04-20 12:37:20|118.48|116.08|118.36|115.96|118.48|116.08|118.36|115.96|0
1650458250000|2022-04-20 12:37:30|118.48|116.08|118.48|116.08|118.48|116.08|118.48|116.08|0
1650458260000|2022-04-20 12:37:40|118.42|116.02|118.48|116.08|118.48|116.08|118.36|115.96|0
1650458280000|2022-04-20 12:38:00|118.36|115.96|118.6|116.2|118.6|116.2|118.36|115.96|0
1650458290000|2022-04-20 12:38:10|118.48|116.08|118.48|116.08|118.48|116.08|118.48|116.08|0
1650458300000|2022-04-20 12:38:20|118.36|115.96|118.24|115.84|118.36|115.96|118.24|115.84|0
1650458310000|2022-04-20 12:38:30|118.36|115.96|118.24|115.84|118.36|115.96|118.24|115.84|0
1650458320000|2022-04-20 12:38:40|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1650458330000|2022-04-20 12:38:50|118.24|115.84|118.24|115.84|118.24|115.84|118.24|115.84|0
1650458340000|2022-04-20 12:39:00|118.36|115.96|118.48|116.08|118.48|116.08|118.36|115.96|0
1650458350000|2022-04-20 12:39:10|118.36|115.96|118.24|115.84|118.36|115.96|118.24|115.84|0
1650458360000|2022-04-20 12:39:20|118.36|115.96|118.36|115.96|118.36|115.96|118.36|115.96|0
1650458370000|2022-04-20 12:39:30|118.48|116.08|118.6|116.2|118.6|116.2|118.48|116.08|0
1650458380000|2022-04-20 12:39:40|118.48|116.08|118.48|116.08|118.48|116.08|118.48|116.08|0
1650458390000|2022-04-20 12:39:50|118.6|116.2|118.48|116.08|118.6|116.2|118.48|116.08|0
1650458400000|2022-04-20 12:40:00|118.6|116.2|118.48|116.08|118.6|116.2|118.48|116.08|0
1650458410000|2022-04-20 12:40:10|118.6|116.2|118.72|116.32|118.72|116.32|118.6|116.2|0
1650458420000|2022-04-20 12:40:20|118.84|116.44|118.84|116.44|118.84|116.44|118.72|116.32|0
1650458430000|2022-04-20 12:40:30|118.72|116.32|118.72|116.32|118.72|116.32|118.72|116.32|0
1650458440000|2022-04-20 12:40:40|118.84|116.44|118.97|116.57|118.97|116.57|118.78|116.38|0
1650458450000|2022-04-20 12:40:50|119.33|116.93|119.21|116.81|119.33|116.93|119.21|116.81|0
1650458460000|2022-04-20 12:41:00|118.84|116.44|118.84|116.44|118.84|116.44|118.72|116.32|0
1650458470000|2022-04-20 12:41:10|118.72|116.32|118.72|116.32|118.72|116.32|118.72|116.32|0
1650458480000|2022-04-20 12:41:20|118.6|116.2|118.72|116.32|118.72|116.32|118.6|116.2|0
1650458490000|2022-04-20 12:41:30|118.6|116.2|118.84|116.44|118.84|116.44|118.6|116.2|0
1650458500000|2022-04-20 12:41:40|118.72|116.32|118.96|116.56|118.96|116.56|118.72|116.32|0
1650458510000|2022-04-20 12:41:50|119.09|116.69|119.09|116.69|119.09|116.69|119.02|116.62|0
1650458520000|2022-04-20 12:42:00|119.02|116.62|119.21|116.81|119.21|116.81|119.02|116.62|0
1650458530000|2022-04-20 12:42:10|119.09|116.69|118.84|116.44|119.09|116.69|118.84|116.44|0
1650458540000|2022-04-20 12:42:20|118.72|116.32|118.72|116.32|118.72|116.32|118.72|116.32|0
1650458550000|2022-04-20 12:42:30|118.84|116.44|118.6|116.2|118.84|116.44|118.6|116.2|0
1650458560000|2022-04-20 12:42:40|118.72|116.32|118.6|116.2|118.72|116.32|118.6|116.2|0
1650458570000|2022-04-20 12:42:50|118.48|116.08|118.6|116.2|118.6|116.2|118.48|116.08|0
1650458580000|2022-04-20 12:43:00|118.54|116.14|118.6|116.2|118.6|116.2|118.48|116.08|0
1650458590000|2022-04-20 12:43:10|118.48|116.08|118.48|116.08|118.48|116.08|118.48|116.08|0
1650458620000|2022-04-20 12:43:40|118.53|116.13|118.35|115.95|118.6|116.2|118.35|115.95|0
1650458640000|2022-04-20 12:44:00|118.23|115.83|118.48|116.08|118.48|116.08|118.23|115.83|0
1650458650000|2022-04-20 12:44:10|118.35|115.95|118.48|116.08|118.48|116.08|118.35|115.95|0
1650458660000|2022-04-20 12:44:20|118.35|115.95|118.35|115.95|118.41|116.01|118.35|115.95|0
1650458670000|2022-04-20 12:44:30|118.23|115.83|118.23|115.83|118.23|115.83|118.23|115.83|0
1650458680000|2022-04-20 12:44:40|118.11|115.71|118.11|115.71|118.23|115.83|118.11|115.71|0
1650458690000|2022-04-20 12:44:50|117.99|115.59|118.23|115.83|118.23|115.83|117.99|115.59|0
1650458700000|2022-04-20 12:45:00|118.35|115.95|118.48|116.08|118.48|116.08|118.35|115.95|0
1650458710000|2022-04-20 12:45:10|118.35|115.95|118.35|115.95|118.35|115.95|118.35|115.95|0
1650458720000|2022-04-20 12:45:20|118.48|116.08|118.47|116.07|118.48|116.08|118.35|115.95|0
1650458730000|2022-04-20 12:45:30|118.23|115.83|117.99|115.59|118.23|115.83|117.99|115.59|0
1650458740000|2022-04-20 12:45:40|118.11|115.71|118.11|115.71|118.11|115.71|118.11|115.71|0
1650458750000|2022-04-20 12:45:50|118.23|115.83|118.11|115.71|118.23|115.83|118.11|115.71|0
1650458760000|2022-04-20 12:46:00|118.05|115.65|117.99|115.59|118.11|115.71|117.99|115.59|0
1650458770000|2022-04-20 12:46:10|117.87|115.47|117.87|115.47|117.87|115.47|117.87|115.47|0
1650458780000|2022-04-20 12:46:20|117.93|115.53|117.99|115.59|117.99|115.59|117.93|115.53|0
1650458790000|2022-04-20 12:46:30|117.87|115.47|117.75|115.35|117.87|115.47|117.75|115.35|0
1650458800000|2022-04-20 12:46:40|117.63|115.23|117.38|114.98|117.63|115.23|117.38|114.98|0
1650458820000|2022-04-20 12:47:00|117.5|115.1|117.38|114.98|117.5|115.1|117.38|114.98|0
1650458830000|2022-04-20 12:47:10|117.5|115.1|117.38|114.98|117.5|115.1|117.38|114.98|0
1650458840000|2022-04-20 12:47:20|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1650458850000|2022-04-20 12:47:30|117.38|114.98|117.32|114.92|117.38|114.98|117.32|114.92|0
1650458860000|2022-04-20 12:47:40|117.26|114.86|117.38|114.98|117.38|114.98|117.26|114.86|0
1650458870000|2022-04-20 12:47:50|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1650458880000|2022-04-20 12:48:00|117.62|115.22|117.26|114.86|117.62|115.22|117.26|114.86|0
1650458890000|2022-04-20 12:48:10|117.38|114.98|117.38|114.98|117.38|114.98|117.38|114.98|0
1650458900000|2022-04-20 12:48:20|117.26|114.86|117.38|114.98|117.38|114.98|117.26|114.86|0
1650458910000|2022-04-20 12:48:30|117.32|114.92|117.38|114.98|117.38|114.98|117.26|114.86|0
1650458940000|2022-04-20 12:49:00|117.26|114.86|117.38|114.98|117.38|114.98|117.26|114.86|0
1650458960000|2022-04-20 12:49:20|117.26|114.86|117.26|114.86|117.26|114.86|117.26|114.86|0
1650458970000|2022-04-20 12:49:30|117.38|114.98|117.38|114.98|117.38|114.98|117.38|114.98|0
1650458980000|2022-04-20 12:49:40|117.62|115.22|117.87|115.47|117.87|115.47|117.62|115.22|0
1650458990000|2022-04-20 12:49:50|117.99|115.59|117.87|115.47|117.99|115.59|117.87|115.47|0
1650459000000|2022-04-20 12:50:00|117.5|115.1|117.74|115.34|117.74|115.34|117.5|115.1|0
1650459010000|2022-04-20 12:50:10|117.62|115.22|117.74|115.34|117.74|115.34|117.62|115.22|0
1650459020000|2022-04-20 12:50:20|117.86|115.46|117.86|115.46|117.86|115.46|117.86|115.46|0
1650459030000|2022-04-20 12:50:30|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1650459040000|2022-04-20 12:50:40|118.11|115.71|118.11|115.71|118.11|115.71|118.11|115.71|0
1650459050000|2022-04-20 12:50:50|118.23|115.83|117.99|115.59|118.23|115.83|117.99|115.59|0
1650459060000|2022-04-20 12:51:00|117.86|115.46|117.86|115.46|117.99|115.59|117.86|115.46|0
1650459070000|2022-04-20 12:51:10|117.74|115.34|117.99|115.59|117.99|115.59|117.74|115.34|0
1650459080000|2022-04-20 12:51:20|117.86|115.46|118.23|115.83|118.23|115.83|117.86|115.46|0
1650459090000|2022-04-20 12:51:30|118.11|115.71|117.86|115.46|118.11|115.71|117.74|115.34|0
1650459100000|2022-04-20 12:51:40|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1650459110000|2022-04-20 12:51:50|117.62|115.22|117.5|115.1|117.62|115.22|117.5|115.1|0
1650459120000|2022-04-20 12:52:00|117.62|115.22|117.5|115.1|117.62|115.22|117.5|115.1|0
1650459130000|2022-04-20 12:52:10|117.62|115.22|117.74|115.34|117.74|115.34|117.5|115.1|0
1650459140000|2022-04-20 12:52:20|117.86|115.46|117.86|115.46|117.86|115.46|117.86|115.46|0
1650459150000|2022-04-20 12:52:30|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1650459160000|2022-04-20 12:52:40|117.86|115.46|117.98|115.58|117.98|115.58|117.86|115.46|0
1650459170000|2022-04-20 12:52:50|117.86|115.46|117.74|115.34|117.86|115.46|117.74|115.34|0
1650459180000|2022-04-20 12:53:00|117.86|115.46|117.86|115.46|117.86|115.46|117.86|115.46|0
1650459200000|2022-04-20 12:53:20|117.74|115.34|117.86|115.46|117.86|115.46|117.74|115.34|0
1650459210000|2022-04-20 12:53:30|117.98|115.58|118.1|115.7|118.1|115.7|117.98|115.58|0
1650459220000|2022-04-20 12:53:40|118.23|115.83|118.35|115.95|118.35|115.95|118.23|115.83|0
1650459230000|2022-04-20 12:53:50|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1650459240000|2022-04-20 12:54:00|118.71|116.31|118.83|116.43|118.83|116.43|118.71|116.31|0
1650459250000|2022-04-20 12:54:10|118.71|116.31|118.71|116.31|118.83|116.43|118.71|116.31|0
1650459260000|2022-04-20 12:54:20|118.83|116.43|118.83|116.43|118.95|116.55|118.83|116.43|0
1650459270000|2022-04-20 12:54:30|118.95|116.55|119.08|116.68|119.08|116.68|118.95|116.55|0
1650459280000|2022-04-20 12:54:40|119.2|116.8|119.2|116.8|119.2|116.8|119.2|116.8|0
1650459290000|2022-04-20 12:54:50|119.08|116.68|119.2|116.8|119.2|116.8|118.95|116.55|0
1650459300000|2022-04-20 12:55:00|119.08|116.68|119.08|116.68|119.08|116.68|119.08|116.68|0
1650459320000|2022-04-20 12:55:20|118.95|116.55|118.83|116.43|118.95|116.55|118.83|116.43|0
1650459330000|2022-04-20 12:55:30|118.71|116.31|118.95|116.55|118.95|116.55|118.71|116.31|0
1650459340000|2022-04-20 12:55:40|119.08|116.68|119.2|116.8|119.32|116.92|119.08|116.68|0
1650459350000|2022-04-20 12:55:50|119.32|116.92|119.32|116.92|119.32|116.92|119.2|116.8|0
1650459360000|2022-04-20 12:56:00|119.2|116.8|119.2|116.8|119.2|116.8|119.2|116.8|0
1650459370000|2022-04-20 12:56:10|118.95|116.55|119.08|116.68|119.08|116.68|118.95|116.55|0
1650459380000|2022-04-20 12:56:20|118.95|116.55|118.95|116.55|118.95|116.55|118.95|116.55|0
1650459390000|2022-04-20 12:56:30|118.83|116.43|118.95|116.55|118.95|116.55|118.83|116.43|0
1650459400000|2022-04-20 12:56:40|119.01|116.61|118.95|116.55|119.01|116.61|118.95|116.55|0
1650459410000|2022-04-20 12:56:50|119.07|116.67|118.95|116.55|119.07|116.67|118.83|116.43|0
1650459420000|2022-04-20 12:57:00|118.83|116.43|118.83|116.43|118.95|116.55|118.83|116.43|0
1650459430000|2022-04-20 12:57:10|118.95|116.55|118.95|116.55|118.95|116.55|118.95|116.55|0
1650459440000|2022-04-20 12:57:20|118.83|116.43|118.83|116.43|118.83|116.43|118.71|116.31|0
1650459460000|2022-04-20 12:57:40|118.89|116.49|118.95|116.55|118.95|116.55|118.89|116.49|0
1650459470000|2022-04-20 12:57:50|119.32|116.92|119.32|116.92|119.32|116.92|119.2|116.8|0
1650459480000|2022-04-20 12:58:00|119.2|116.8|119.2|116.8|119.2|116.8|119.2|116.8|0
1650459490000|2022-04-20 12:58:10|119.07|116.67|119.2|116.8|119.2|116.8|119.07|116.67|0
1650459500000|2022-04-20 12:58:20|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1650459510000|2022-04-20 12:58:30|118.95|116.55|119.56|117.16|119.56|117.16|118.95|116.55|0
1650459520000|2022-04-20 12:58:40|119.68|117.28|119.68|117.28|119.81|117.41|119.68|117.28|0
1650459530000|2022-04-20 12:58:50|119.81|117.41|119.81|117.41|119.93|117.53|119.81|117.41|0
1650459550000|2022-04-20 12:59:10|119.68|117.28|119.68|117.28|119.68|117.28|119.68|117.28|0
1650459560000|2022-04-20 12:59:20|119.56|117.16|119.68|117.28|119.68|117.28|119.56|117.16|0
1650459570000|2022-04-20 12:59:30|119.81|117.41|119.81|117.41|119.93|117.53|119.81|117.41|0
1650459580000|2022-04-20 12:59:40|119.93|117.53|119.93|117.53|119.93|117.53|119.93|117.53|0
1650459590000|2022-04-20 12:59:50|119.81|117.41|119.8|117.4|119.81|117.41|119.8|117.4|0
1650459600000|2022-04-20 13:00:00|119.93|117.53|119.68|117.28|119.93|117.53|119.68|117.28|0
1650459610000|2022-04-20 13:00:10|119.56|117.16|119.8|117.4|119.8|117.4|119.44|117.04|0
1650459630000|2022-04-20 13:00:30|119.68|117.28|119.44|117.04|119.68|117.28|119.44|117.04|0
1650459640000|2022-04-20 13:00:40|119.32|116.92|119.32|116.92|119.32|116.92|119.32|116.92|0
1650459650000|2022-04-20 13:00:50|119.44|117.04|119.32|116.92|119.44|117.04|119.32|116.92|0
1650459660000|2022-04-20 13:01:00|119.19|116.79|119.32|116.92|119.32|116.92|119.19|116.79|0
1650459670000|2022-04-20 13:01:10|119.19|116.79|119.32|116.92|119.32|116.92|119.19|116.79|0
1650459680000|2022-04-20 13:01:20|119.19|116.79|119.32|116.92|119.32|116.92|119.19|116.79|0
1650459690000|2022-04-20 13:01:30|119.19|116.79|118.71|116.31|119.19|116.79|118.71|116.31|0
1650459710000|2022-04-20 13:01:50|118.83|116.43|119.07|116.67|119.07|116.67|118.83|116.43|0
1650459720000|2022-04-20 13:02:00|118.95|116.55|118.58|116.18|118.95|116.55|118.58|116.18|0
1650459730000|2022-04-20 13:02:10|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1650459740000|2022-04-20 13:02:20|118.58|116.18|118.58|116.18|118.58|116.18|118.46|116.06|0
1650459750000|2022-04-20 13:02:30|118.71|116.31|118.58|116.18|118.71|116.31|118.58|116.18|0
1650459760000|2022-04-20 13:02:40|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1650459770000|2022-04-20 13:02:50|118.58|116.18|118.58|116.18|118.58|116.18|118.58|116.18|0
1650459780000|2022-04-20 13:03:00|118.7|116.3|118.95|116.55|118.95|116.55|118.7|116.3|0
1650459790000|2022-04-20 13:03:10|118.83|116.43|118.83|116.43|118.83|116.43|118.7|116.3|0
1650459800000|2022-04-20 13:03:20|118.7|116.3|118.58|116.18|118.7|116.3|118.58|116.18|0
1650459810000|2022-04-20 13:03:30|118.7|116.3|118.58|116.18|118.7|116.3|118.58|116.18|0
1650459820000|2022-04-20 13:03:40|118.7|116.3|118.58|116.18|118.7|116.3|118.58|116.18|0
1650459830000|2022-04-20 13:03:50|118.46|116.06|118.46|116.06|118.46|116.06|118.22|115.82|0
1650459840000|2022-04-20 13:04:00|118.34|115.94|118.34|115.94|118.34|115.94|118.34|115.94|0
1650459850000|2022-04-20 13:04:10|118.22|115.82|118.1|115.7|118.22|115.82|118.1|115.7|0
1650459860000|2022-04-20 13:04:20|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1650459870000|2022-04-20 13:04:30|118.1|115.7|118.22|115.82|118.34|115.94|118.1|115.7|0
1650459880000|2022-04-20 13:04:40|118.15|115.75|118.1|115.7|118.22|115.82|118.1|115.7|0
1650459890000|2022-04-20 13:04:50|118.03|115.63|118.1|115.7|118.1|115.7|118.03|115.63|0
1650459900000|2022-04-20 13:05:00|118.22|115.82|118.1|115.7|118.22|115.82|118.1|115.7|0
1650459910000|2022-04-20 13:05:10|117.97|115.57|117.85|115.45|118.1|115.7|117.85|115.45|0
1650459920000|2022-04-20 13:05:20|117.97|115.57|117.97|115.57|117.97|115.57|117.97|115.57|0
1650459930000|2022-04-20 13:05:30|117.85|115.45|117.97|115.57|118.1|115.7|117.85|115.45|0
1650459940000|2022-04-20 13:05:40|117.85|115.45|117.85|115.45|117.85|115.45|117.85|115.45|0
1650459950000|2022-04-20 13:05:50|117.73|115.33|117.73|115.33|117.85|115.45|117.73|115.33|0
1650459960000|2022-04-20 13:06:00|117.61|115.21|117.73|115.33|117.85|115.45|117.61|115.21|0
1650459970000|2022-04-20 13:06:10|117.79|115.39|117.85|115.45|117.85|115.45|117.73|115.33|0
1650459980000|2022-04-20 13:06:20|117.97|115.57|118.09|115.69|118.09|115.69|117.97|115.57|0
1650459990000|2022-04-20 13:06:30|118.22|115.82|118.22|115.82|118.22|115.82|118.15|115.75|0
1650460000000|2022-04-20 13:06:40|118.09|115.69|118.34|115.94|118.34|115.94|117.97|115.57|0
1650460010000|2022-04-20 13:06:50|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1650460020000|2022-04-20 13:07:00|118.34|115.94|118.34|115.94|118.46|116.06|118.34|115.94|0
1650460030000|2022-04-20 13:07:10|118.22|115.82|118.22|115.82|118.34|115.94|118.22|115.82|0
1650460040000|2022-04-20 13:07:20|118.09|115.69|117.85|115.45|118.09|115.69|117.85|115.45|0
1650460050000|2022-04-20 13:07:30|117.97|115.57|118.09|115.69|118.09|115.69|117.97|115.57|0
1650460060000|2022-04-20 13:07:40|117.97|115.57|117.97|115.57|118.09|115.69|117.97|115.57|0
1650460070000|2022-04-20 13:07:50|118.09|115.69|118.09|115.69|118.21|115.81|118.09|115.69|0
1650460080000|2022-04-20 13:08:00|117.97|115.57|117.85|115.45|117.97|115.57|117.73|115.33|0
1650460090000|2022-04-20 13:08:10|117.97|115.57|117.85|115.45|117.97|115.57|117.85|115.45|0
1650460100000|2022-04-20 13:08:20|117.97|115.57|117.73|115.33|117.97|115.57|117.73|115.33|0
1650460110000|2022-04-20 13:08:30|117.61|115.21|117.73|115.33|117.73|115.33|117.61|115.21|0
1650460120000|2022-04-20 13:08:40|117.61|115.21|117.37|114.97|117.61|115.21|117.37|114.97|0
1650460130000|2022-04-20 13:08:50|117.49|115.09|117.61|115.21|117.61|115.21|117.49|115.09|0
1650460140000|2022-04-20 13:09:00|117.73|115.33|117.85|115.45|117.85|115.45|117.73|115.33|0
1650460150000|2022-04-20 13:09:10|117.73|115.33|117.85|115.45|117.85|115.45|117.73|115.33|0
1650460160000|2022-04-20 13:09:20|117.73|115.33|117.49|115.09|117.73|115.33|117.49|115.09|0
1650460170000|2022-04-20 13:09:30|117.61|115.21|117.49|115.09|117.61|115.21|117.49|115.09|0
1650460180000|2022-04-20 13:09:40|117.25|114.85|117.25|114.85|117.25|114.85|117.25|114.85|0
1650460190000|2022-04-20 13:09:50|117.37|114.97|117.37|114.97|117.37|114.97|117.37|114.97|0
1650460200000|2022-04-20 13:10:00|117.25|114.85|117.25|114.85|117.25|114.85|117.25|114.85|0
1650460210000|2022-04-20 13:10:10|117.37|114.97|117.49|115.09|117.49|115.09|117.37|114.97|0
1650460230000|2022-04-20 13:10:30|117.61|115.21|117.49|115.09|117.61|115.21|117.49|115.09|0
1650460240000|2022-04-20 13:10:40|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1650460250000|2022-04-20 13:10:50|117.49|115.09|117.49|115.09|117.49|115.09|117.49|115.09|0
1650460260000|2022-04-20 13:11:00|117.61|115.21|117.37|114.97|117.61|115.21|117.37|114.97|0
1650460270000|2022-04-20 13:11:10|117.24|114.84|117.36|114.96|117.36|114.96|117.24|114.84|0
1650460280000|2022-04-20 13:11:20|117.24|114.84|117.24|114.84|117.24|114.84|117.24|114.84|0
1650460290000|2022-04-20 13:11:30|117.36|114.96|117.36|114.96|117.42|115.02|117.36|114.96|0
1650460300000|2022-04-20 13:11:40|117.49|115.09|117.49|115.09|117.49|115.09|117.49|115.09|0
1650460310000|2022-04-20 13:11:50|117.61|115.21|117.12|114.72|117.61|115.21|117.12|114.72|0
1650460330000|2022-04-20 13:12:10|117|114.6|117|114.6|117|114.6|116.88|114.48|0
1650460340000|2022-04-20 13:12:20|116.88|114.48|116.88|114.48|116.88|114.48|116.76|114.36|0
1650460350000|2022-04-20 13:12:30|117|114.6|117.06|114.66|117.12|114.72|117|114.6|0
1650460360000|2022-04-20 13:12:40|117.24|114.84|117.24|114.84|117.24|114.84|117.24|114.84|0
1650460370000|2022-04-20 13:12:50|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1650460380000|2022-04-20 13:13:00|117|114.6|116.88|114.48|117|114.6|116.88|114.48|0
1650460390000|2022-04-20 13:13:10|117|114.6|117.12|114.72|117.12|114.72|117|114.6|0
1650460400000|2022-04-20 13:13:20|117|114.6|116.88|114.48|117|114.6|116.88|114.48|0
1650460420000|2022-04-20 13:13:40|117|114.6|117.12|114.72|117.12|114.72|117|114.6|0
1650460440000|2022-04-20 13:14:00|117|114.6|117|114.6|117|114.6|117|114.6|0
1650460450000|2022-04-20 13:14:10|116.88|114.48|116.76|114.36|116.88|114.48|116.76|114.36|0
1650460460000|2022-04-20 13:14:20|116.88|114.48|116.76|114.36|116.88|114.48|116.76|114.36|0
1650460470000|2022-04-20 13:14:30|117|114.6|116.88|114.48|117|114.6|116.88|114.48|0
1650460480000|2022-04-20 13:14:40|117|114.6|117|114.6|117|114.6|117|114.6|0
1650460500000|2022-04-20 13:15:00|116.88|114.48|116.76|114.36|116.88|114.48|116.76|114.36|0
1650460510000|2022-04-20 13:15:10|116.88|114.48|117|114.6|117|114.6|116.76|114.36|0
1650460520000|2022-04-20 13:15:20|116.88|114.48|117|114.6|117|114.6|116.88|114.48|0
1650460530000|2022-04-20 13:15:30|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1650460550000|2022-04-20 13:15:50|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1650460560000|2022-04-20 13:16:00|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1650460570000|2022-04-20 13:16:10|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1650460580000|2022-04-20 13:16:20|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1650460590000|2022-04-20 13:16:30|116.76|114.36|117|114.6|117|114.6|116.76|114.36|0
1650460610000|2022-04-20 13:16:50|117.24|114.84|117.12|114.72|117.24|114.84|117.12|114.72|0
1650460620000|2022-04-20 13:17:00|117.24|114.84|117.24|114.84|117.24|114.84|117.12|114.72|0
1650460630000|2022-04-20 13:17:10|117.36|114.96|117.36|114.96|117.36|114.96|117.36|114.96|0
1650460650000|2022-04-20 13:17:30|117.24|114.84|117.12|114.72|117.24|114.84|117.12|114.72|0
1650460660000|2022-04-20 13:17:40|117|114.6|117.18|114.78|117.18|114.78|117|114.6|0
1650460670000|2022-04-20 13:17:50|117.12|114.72|117.06|114.66|117.12|114.72|117.06|114.66|0
1650460680000|2022-04-20 13:18:00|116.94|114.54|117|114.6|117|114.6|116.94|114.54|0
1650460690000|2022-04-20 13:18:10|116.93|114.53|116.88|114.48|117|114.6|116.88|114.48|0
1650460700000|2022-04-20 13:18:20|116.93|114.53|116.88|114.48|116.93|114.53|116.88|114.48|0
1650460710000|2022-04-20 13:18:30|116.76|114.36|116.81|114.41|116.88|114.48|116.76|114.36|0
1650460720000|2022-04-20 13:18:40|117.12|114.72|117.24|114.84|117.24|114.84|117.12|114.72|0
1650460730000|2022-04-20 13:18:50|117.36|114.96|117.36|114.96|117.36|114.96|117.24|114.84|0
1650460740000|2022-04-20 13:19:00|117.24|114.84|117.12|114.72|117.24|114.84|117.12|114.72|0
1650460750000|2022-04-20 13:19:10|117.24|114.84|117.24|114.84|117.36|114.96|117.24|114.84|0
1650460760000|2022-04-20 13:19:20|117.36|114.96|117.36|114.96|117.36|114.96|117.36|114.96|0
1650460770000|2022-04-20 13:19:30|117.3|114.9|117.3|114.9|117.3|114.9|117.3|114.9|0
1650460780000|2022-04-20 13:19:40|117.24|114.84|117.36|114.96|117.36|114.96|117.24|114.84|0
1650460790000|2022-04-20 13:19:50|117.3|114.9|117.36|114.96|117.36|114.96|117.24|114.84|0
1650460800000|2022-04-20 13:20:00|117.24|114.84|117.17|114.77|117.24|114.84|117.17|114.77|0
1650460810000|2022-04-20 13:20:10|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1650460870000|2022-04-20 13:21:10|117|114.6|117|114.6|117.05|114.65|117|114.6|0
1650460890000|2022-04-20 13:21:30|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1650460900000|2022-04-20 13:21:40|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1650460920000|2022-04-20 13:22:00|117.24|114.84|117.24|114.84|117.24|114.84|117.12|114.72|0
1650460930000|2022-04-20 13:22:10|117.48|115.08|117.48|115.08|117.48|115.08|117.48|115.08|0
1650460950000|2022-04-20 13:22:30|117.24|114.84|117.24|114.84|117.24|114.84|117.24|114.84|0
1650460960000|2022-04-20 13:22:40|117.11|114.71|116.99|114.59|117.24|114.84|116.99|114.59|0
1650460970000|2022-04-20 13:22:50|116.87|114.47|116.99|114.59|116.99|114.59|116.87|114.47|0
1650460980000|2022-04-20 13:23:00|116.93|114.53|116.87|114.47|116.99|114.59|116.87|114.47|0
1650460990000|2022-04-20 13:23:10|116.99|114.59|116.87|114.47|116.99|114.59|116.87|114.47|0
1650461010000|2022-04-20 13:23:30|117.23|114.83|117.6|115.2|117.6|115.2|117.23|114.83|0
1650461020000|2022-04-20 13:23:40|117.36|114.96|117.48|115.08|117.48|115.08|117.36|114.96|0
1650461030000|2022-04-20 13:23:50|117.36|114.96|117.6|115.2|117.6|115.2|117.36|114.96|0
1650461040000|2022-04-20 13:24:00|117.36|114.96|117.36|114.96|117.41|115.01|117.36|114.96|0
1650461050000|2022-04-20 13:24:10|117.35|114.95|117.35|114.95|117.35|114.95|117.35|114.95|0
1650461060000|2022-04-20 13:24:20|117.23|114.83|117.11|114.71|117.23|114.83|117.11|114.71|0
1650461070000|2022-04-20 13:24:30|116.99|114.59|117.11|114.71|117.11|114.71|116.99|114.59|0
1650461080000|2022-04-20 13:24:40|117.23|114.83|117.23|114.83|117.23|114.83|117.23|114.83|0
1650461090000|2022-04-20 13:24:50|117.11|114.71|117.17|114.77|117.17|114.77|117.11|114.71|0
1650461100000|2022-04-20 13:25:00|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1650461110000|2022-04-20 13:25:10|117.23|114.83|117.23|114.83|117.23|114.83|117.23|114.83|0
1650461120000|2022-04-20 13:25:20|117.11|114.71|117.47|115.07|117.47|115.07|117.11|114.71|0
1650461130000|2022-04-20 13:25:30|117.35|114.95|117.47|115.07|117.47|115.07|117.35|114.95|0
1650461140000|2022-04-20 13:25:40|117.35|114.95|117.35|114.95|117.35|114.95|117.35|114.95|0
1650461150000|2022-04-20 13:25:50|117.23|114.83|117.47|115.07|117.47|115.07|117.23|114.83|0
1650461160000|2022-04-20 13:26:00|117.35|114.95|117.35|114.95|117.35|114.95|117.35|114.95|0
1650461180000|2022-04-20 13:26:20|117.6|115.2|117.72|115.32|117.72|115.32|117.6|115.2|0
1650461190000|2022-04-20 13:26:30|117.84|115.44|117.96|115.56|117.96|115.56|117.84|115.44|0
1650461200000|2022-04-20 13:26:40|118.08|115.68|118.08|115.68|118.2|115.8|118.08|115.68|0
1650461210000|2022-04-20 13:26:50|117.96|115.56|117.59|115.19|117.96|115.56|117.59|115.19|0
1650461220000|2022-04-20 13:27:00|117.47|115.07|117.72|115.32|117.72|115.32|117.47|115.07|0
1650461230000|2022-04-20 13:27:10|117.59|115.19|117.72|115.32|117.72|115.32|117.59|115.19|0
1650461240000|2022-04-20 13:27:20|117.59|115.19|117.35|114.95|117.59|115.19|117.35|114.95|0
1650461250000|2022-04-20 13:27:30|117.47|115.07|117.96|115.56|117.96|115.56|117.23|114.83|0
1650461260000|2022-04-20 13:27:40|117.47|115.07|117.59|115.19|117.72|115.32|117.47|115.07|0
1650461270000|2022-04-20 13:27:50|117.71|115.31|117.59|115.19|117.71|115.31|117.59|115.19|0
1650461280000|2022-04-20 13:28:00|117.47|115.07|117.84|115.44|117.84|115.44|117.47|115.07|0
1650461290000|2022-04-20 13:28:10|117.96|115.56|117.59|115.19|117.96|115.56|117.59|115.19|0
1650461300000|2022-04-20 13:28:20|117.71|115.31|117.96|115.56|117.96|115.56|117.71|115.31|0
1650461310000|2022-04-20 13:28:30|117.84|115.44|118.08|115.68|118.08|115.68|117.84|115.44|0
1650461320000|2022-04-20 13:28:40|117.96|115.56|117.84|115.44|117.96|115.56|117.84|115.44|0
1650461330000|2022-04-20 13:28:50|117.71|115.31|117.84|115.44|117.84|115.44|117.71|115.31|0
1650461340000|2022-04-20 13:29:00|117.71|115.31|117.47|115.07|117.71|115.31|117.47|115.07|0
1650461350000|2022-04-20 13:29:10|117.35|114.95|117.83|115.43|117.83|115.43|117.35|114.95|0
1650461360000|2022-04-20 13:29:20|117.96|115.56|118.08|115.68|118.08|115.68|117.96|115.56|0
1650461370000|2022-04-20 13:29:30|118.44|116.04|118.14|115.74|118.56|116.16|118.14|115.74|0
1650461380000|2022-04-20 13:29:40|118.2|115.8|118.56|116.16|118.68|116.28|118.2|115.8|0
1650461390000|2022-04-20 13:29:50|118.62|116.22|118.56|116.16|118.68|116.28|118.56|116.16|0
1650461400000|2022-04-20 13:30:00|118.46|116.26|118.95|116.75|118.95|116.75|118.34|116.14|0
1650461410000|2022-04-20 13:30:10|118.83|116.63|119.32|117.12|119.44|117.24|118.83|116.63|0
1650461420000|2022-04-20 13:30:20|118.71|116.51|118.22|116.02|118.71|116.51|117.98|115.78|0
1650461430000|2022-04-20 13:30:30|118.58|116.38|117.86|115.66|118.58|116.38|117.86|115.66|0
1650461440000|2022-04-20 13:30:40|118.34|116.14|118.83|116.63|118.83|116.63|118.34|116.14|0
1650461450000|2022-04-20 13:30:50|119.19|116.99|119.07|116.87|119.44|117.24|119.07|116.87|0
1650461460000|2022-04-20 13:31:00|118.83|116.63|118.7|116.5|118.83|116.63|118.58|116.38|0
1650461470000|2022-04-20 13:31:10|119.19|116.99|120.29|118.09|120.42|118.22|119.19|116.99|0
1650461480000|2022-04-20 13:31:20|120.42|118.22|120.54|118.34|120.54|118.34|120.05|117.85|0
1650461490000|2022-04-20 13:31:30|120.29|118.09|120.66|118.46|120.66|118.46|120.29|118.09|0
1650461500000|2022-04-20 13:31:40|120.29|118.09|121.4|119.2|121.4|119.2|120.29|118.09|0
1650461510000|2022-04-20 13:31:50|121.65|119.45|121.03|118.83|121.65|119.45|121.03|118.83|0
1650461520000|2022-04-20 13:32:00|120.66|118.46|121.15|118.95|121.15|118.95|120.42|118.22|0
1650461530000|2022-04-20 13:32:10|121.52|119.32|120.91|118.71|121.52|119.32|120.91|118.71|0
1650461540000|2022-04-20 13:32:20|120.54|118.34|120.42|118.22|120.66|118.46|120.42|118.22|0
1650461550000|2022-04-20 13:32:30|120.29|118.09|120.29|118.09|120.29|118.09|120.05|117.85|0
1650461560000|2022-04-20 13:32:40|120.42|118.22|120.29|118.09|120.42|118.22|120.17|117.97|0
1650461570000|2022-04-20 13:32:50|119.8|117.6|119.56|117.36|119.92|117.72|119.56|117.36|0
1650461580000|2022-04-20 13:33:00|118.95|116.75|119.56|117.36|119.56|117.36|118.95|116.75|0
1650461590000|2022-04-20 13:33:10|119.43|117.23|119.43|117.23|119.43|117.23|119.07|116.87|0
1650461600000|2022-04-20 13:33:20|119.56|117.36|118.46|116.26|119.56|117.36|118.46|116.26|0
1650461610000|2022-04-20 13:33:30|118.7|116.5|119.07|116.87|119.07|116.87|118.46|116.26|0
1650461620000|2022-04-20 13:33:40|119.31|117.11|118.95|116.75|119.31|117.11|118.95|116.75|0
1650461630000|2022-04-20 13:33:50|118.82|116.62|118.58|116.38|118.95|116.75|118.58|116.38|0
1650461640000|2022-04-20 13:34:00|118.22|116.02|117.73|115.53|118.22|116.02|117.73|115.53|0
1650461650000|2022-04-20 13:34:10|117.61|115.41|117.97|115.77|118.09|115.89|117.61|115.41|0
1650461660000|2022-04-20 13:34:20|118.22|116.02|118.09|115.89|118.22|116.02|118.09|115.89|0
1650461670000|2022-04-20 13:34:30|118.34|116.14|117.85|115.65|118.34|116.14|117.73|115.53|0
1650461680000|2022-04-20 13:34:40|117.73|115.53|117.13|114.93|117.73|115.53|117.13|114.93|0
1650461690000|2022-04-20 13:34:50|117.25|115.05|117.37|115.17|117.37|115.17|117.13|114.93|0
1650461700000|2022-04-20 13:35:00|118.58|116.38|119.68|117.48|119.68|117.48|118.58|116.38|0
1650461710000|2022-04-20 13:35:10|119.43|117.23|119.56|117.36|119.56|117.36|119.19|116.99|0
1650461720000|2022-04-20 13:35:20|119.43|117.23|118.58|116.38|119.43|117.23|118.58|116.38|0
1650461730000|2022-04-20 13:35:30|118.46|116.26|118.46|116.26|118.58|116.38|118.09|115.89|0
1650461740000|2022-04-20 13:35:40|118.58|116.38|118.46|116.26|118.58|116.38|118.34|116.14|0
1650461750000|2022-04-20 13:35:50|118.21|116.01|118.09|115.89|118.46|116.26|118.09|115.89|0
1650461760000|2022-04-20 13:36:00|117.85|115.65|117.85|115.65|117.97|115.77|117.85|115.65|0
1650461770000|2022-04-20 13:36:10|117.73|115.53|117.61|115.41|117.85|115.65|117.61|115.41|0
1650461780000|2022-04-20 13:36:20|117.13|114.93|117.25|115.05|117.25|115.05|116.76|114.56|0
1650461790000|2022-04-20 13:36:30|117.12|114.92|117.73|115.53|117.73|115.53|117.12|114.92|0
1650461800000|2022-04-20 13:36:40|117.97|115.77|117.85|115.65|118.09|115.89|117.85|115.65|0
1650461810000|2022-04-20 13:36:50|117.73|115.53|117.61|115.41|117.85|115.65|117.61|115.41|0
1650461820000|2022-04-20 13:37:00|118.09|115.89|118.09|115.89|118.21|116.01|118.09|115.89|0
1650461830000|2022-04-20 13:37:10|117.85|115.65|117.73|115.53|117.85|115.65|117.61|115.41|0
1650461840000|2022-04-20 13:37:20|118.09|115.89|118.21|116.01|118.34|116.14|118.09|115.89|0
1650461850000|2022-04-20 13:37:30|118.09|115.89|118.46|116.26|118.58|116.38|118.09|115.89|0
1650461860000|2022-04-20 13:37:40|118.82|116.62|119.43|117.23|119.43|117.23|118.82|116.62|0
1650461870000|2022-04-20 13:37:50|119.61|117.41|119.55|117.35|119.8|117.6|119.55|117.35|0
1650461880000|2022-04-20 13:38:00|119.43|117.23|119.31|117.11|119.43|117.23|119.31|117.11|0
1650461890000|2022-04-20 13:38:10|119.06|116.86|118.58|116.38|119.06|116.86|118.58|116.38|0
1650461900000|2022-04-20 13:38:20|118.82|116.62|118.82|116.62|118.82|116.62|118.58|116.38|0
1650461910000|2022-04-20 13:38:30|119.43|117.23|119.43|117.23|119.55|117.35|119.19|116.99|0
1650461920000|2022-04-20 13:38:40|119.55|117.35|119.68|117.48|119.8|117.6|119.55|117.35|0
1650461930000|2022-04-20 13:38:50|119.55|117.35|119.31|117.11|119.68|117.48|119.31|117.11|0
1650461940000|2022-04-20 13:39:00|119.06|116.86|119.06|116.86|119.19|116.99|119.06|116.86|0
1650461950000|2022-04-20 13:39:10|118.94|116.74|118.58|116.38|118.94|116.74|118.46|116.26|0
1650461960000|2022-04-20 13:39:20|118.7|116.5|118.94|116.74|118.94|116.74|118.7|116.5|0
1650461970000|2022-04-20 13:39:30|119.06|116.86|118.88|116.68|119.06|116.86|118.88|116.68|0
1650461980000|2022-04-20 13:39:40|119.19|116.99|119.06|116.86|119.19|116.99|119.06|116.86|0
1650461990000|2022-04-20 13:39:50|118.94|116.74|118.45|116.25|118.94|116.74|118.45|116.25|0
1650462000000|2022-04-20 13:40:00|118.82|116.62|117.85|115.65|118.82|116.62|117.85|115.65|0
1650462010000|2022-04-20 13:40:10|117.61|115.41|117.85|115.65|117.85|115.65|117.48|115.28|0
1650462020000|2022-04-20 13:40:20|117.97|115.77|117.73|115.53|117.97|115.77|117.73|115.53|0
1650462030000|2022-04-20 13:40:30|117.36|115.16|117.24|115.04|117.36|115.16|117.12|114.92|0
1650462040000|2022-04-20 13:40:40|117.36|115.16|117.12|114.92|117.36|115.16|117.12|114.92|0
1650462050000|2022-04-20 13:40:50|116.76|114.56|116.88|114.68|116.88|114.68|116.64|114.44|0
1650462060000|2022-04-20 13:41:00|117.12|114.92|117|114.8|117.12|114.92|116.88|114.68|0
1650462070000|2022-04-20 13:41:10|116.76|114.56|116.88|114.68|117|114.8|116.76|114.56|0
1650462080000|2022-04-20 13:41:20|117.12|114.92|116.88|114.68|117.12|114.92|116.76|114.56|0
1650462090000|2022-04-20 13:41:30|116.64|114.44|117.12|114.92|117.12|114.92|116.28|114.08|0
1650462100000|2022-04-20 13:41:40|116.64|114.44|116.64|114.44|116.76|114.56|116.64|114.44|0
1650462110000|2022-04-20 13:41:50|116.52|114.32|116.04|113.84|116.52|114.32|116.04|113.84|0
1650462120000|2022-04-20 13:42:00|115.44|113.24|115.68|113.48|115.8|113.6|115.44|113.24|0
1650462130000|2022-04-20 13:42:10|115.56|113.36|115.8|113.6|115.8|113.6|115.56|113.36|0
1650462140000|2022-04-20 13:42:20|115.92|113.72|116.28|114.08|116.28|114.08|115.92|113.72|0
1650462150000|2022-04-20 13:42:30|116.16|113.96|115.8|113.6|116.16|113.96|115.68|113.48|0
1650462160000|2022-04-20 13:42:40|116.52|114.32|115.92|113.72|116.52|114.32|115.92|113.72|0
1650462170000|2022-04-20 13:42:50|115.68|113.48|115.44|113.24|115.68|113.48|115.44|113.24|0
1650462180000|2022-04-20 13:43:00|115.08|112.88|114.96|112.76|115.08|112.88|114.84|112.64|0
1650462190000|2022-04-20 13:43:10|114.84|112.64|114.6|112.4|114.84|112.64|114.6|112.4|0
1650462200000|2022-04-20 13:43:20|114.24|112.04|114.36|112.16|114.48|112.28|114.24|112.04|0
1650462210000|2022-04-20 13:43:30|114.48|112.28|114.6|112.4|114.6|112.4|114.48|112.28|0
1650462220000|2022-04-20 13:43:40|114.36|112.16|114.24|112.04|114.48|112.28|114.24|112.04|0
1650462230000|2022-04-20 13:43:50|114.13|111.93|114.36|112.16|114.36|112.16|114.13|111.93|0
1650462240000|2022-04-20 13:44:00|114.13|111.93|114.01|111.81|114.13|111.93|114.01|111.81|0
1650462250000|2022-04-20 13:44:10|113.77|111.57|113.53|111.33|113.77|111.57|113.53|111.33|0
1650462260000|2022-04-20 13:44:20|113.18|110.98|112.94|110.74|113.3|111.1|112.82|110.62|0
1650462270000|2022-04-20 13:44:30|112.82|110.62|113.06|110.86|113.06|110.86|112.82|110.62|0
1650462280000|2022-04-20 13:44:40|112.82|110.62|113.18|110.98|113.18|110.98|112.82|110.62|0
1650462290000|2022-04-20 13:44:50|113.06|110.86|112.71|110.51|113.06|110.86|112.71|110.51|0
1650462340000|2022-04-20 13:45:40|111.8|109.4|111.8|109.4|111.8|109.4|111.8|109.4|0
1650462350000|2022-04-20 13:45:50|111.75|109.35|111.63|109.23|111.75|109.35|111.63|109.23|0
1650462360000|2022-04-20 13:46:00|111.75|109.35|111.75|109.35|111.98|109.58|111.75|109.35|0
1650462370000|2022-04-20 13:46:10|111.86|109.46|111.75|109.35|111.98|109.58|111.75|109.35|0
1650462380000|2022-04-20 13:46:20|111.98|109.58|111.4|109|111.98|109.58|111.4|109|0
1650462390000|2022-04-20 13:46:30|111.28|108.88|110.81|108.41|111.28|108.88|110.81|108.41|0
1650462400000|2022-04-20 13:46:40|110.63|108.23|110.58|108.18|110.63|108.23|110.35|107.95|0
1650462410000|2022-04-20 13:46:50|110.93|108.53|111.63|109.23|111.63|109.23|110.93|108.53|0
1650462420000|2022-04-20 13:47:00|111.57|109.17|111.51|109.11|111.63|109.23|111.51|109.11|0
1650462430000|2022-04-20 13:47:10|111.16|108.76|111.04|108.64|111.28|108.88|111.04|108.64|0
1650462440000|2022-04-20 13:47:20|110.93|108.53|110|107.6|111.28|108.88|110|107.6|0
1650462450000|2022-04-20 13:47:30|109.88|107.48|110|107.6|110|107.6|109.77|107.37|0
1650462460000|2022-04-20 13:47:40|109.77|107.37|110.93|108.53|110.93|108.53|109.77|107.37|0
1650462470000|2022-04-20 13:47:50|111.04|108.64|111.86|109.46|111.86|109.46|111.04|108.64|0
1650462480000|2022-04-20 13:48:00|111.98|109.58|111.51|109.11|111.98|109.58|111.51|109.11|0
1650462490000|2022-04-20 13:48:10|111.75|109.35|111.16|108.76|111.75|109.35|111.16|108.76|0
1650462500000|2022-04-20 13:48:20|111.39|108.99|111.16|108.76|111.39|108.99|111.16|108.76|0
1650462510000|2022-04-20 13:48:30|110.58|108.18|111.04|108.64|111.04|108.64|110.58|108.18|0
1650462520000|2022-04-20 13:48:40|111.16|108.76|110|107.6|111.16|108.76|110|107.6|0
1650462530000|2022-04-20 13:48:50|109.88|107.48|109.88|107.48|110|107.6|109.88|107.48|0
1650462540000|2022-04-20 13:49:00|109.53|107.13|109.3|106.9|109.53|107.13|109.19|106.79|0
1650462550000|2022-04-20 13:49:10|109.42|107.02|109.88|107.48|109.88|107.48|109.42|107.02|0
1650462560000|2022-04-20 13:49:20|110|107.6|109.76|107.36|110|107.6|109.76|107.36|0
1650462570000|2022-04-20 13:49:30|110.11|107.71|110|107.6|110.11|107.71|109.88|107.48|0
1650462580000|2022-04-20 13:49:40|110.11|107.71|109.88|107.48|110.11|107.71|109.76|107.36|0
1650462590000|2022-04-20 13:49:50|109.76|107.36|107.7|105.3|109.88|107.48|107.7|105.3|0
1650462600000|2022-04-20 13:50:00|107.81|105.41|109.47|107.07|109.47|107.07|107.81|105.41|0
1650462610000|2022-04-20 13:50:10|109.58|107.18|109.7|107.3|109.93|107.53|109.58|107.18|0
1650462620000|2022-04-20 13:50:20|109.82|107.42|110.05|107.65|110.05|107.65|109.82|107.42|0
1650462630000|2022-04-20 13:50:30|110.4|108|110.28|107.88|110.51|108.11|110.28|107.88|0
1650462640000|2022-04-20 13:50:40|110.63|108.23|110.98|108.58|110.98|108.58|110.63|108.23|0
1650462650000|2022-04-20 13:50:50|111.21|108.81|111.21|108.81|111.33|108.93|111.21|108.81|0
1650462660000|2022-04-20 13:51:00|111.45|109.05|111.33|108.93|111.45|109.05|111.21|108.81|0
1650462670000|2022-04-20 13:51:10|110.63|108.23|110.86|108.46|110.86|108.46|110.63|108.23|0
1650462680000|2022-04-20 13:51:20|111.21|108.81|111.09|108.69|111.21|108.81|110.98|108.58|0
1650462690000|2022-04-20 13:51:30|111.33|108.93|110.86|108.46|111.33|108.93|110.86|108.46|0
1650462700000|2022-04-20 13:51:40|110.74|108.34|110.68|108.28|110.74|108.34|110.68|108.28|0
1650462710000|2022-04-20 13:51:50|110.98|108.58|110.98|108.58|110.98|108.58|110.63|108.23|0
1650462720000|2022-04-20 13:52:00|110.63|108.23|110.16|107.76|110.63|108.23|110.16|107.76|0
1650462730000|2022-04-20 13:52:10|109.93|107.53|109.47|107.07|109.93|107.53|109.24|106.84|0
1650462740000|2022-04-20 13:52:20|109.93|107.53|110.05|107.65|110.16|107.76|109.81|107.41|0
1650462750000|2022-04-20 13:52:30|110.16|107.76|110.63|108.23|110.74|108.34|110.16|107.76|0
1650462760000|2022-04-20 13:52:40|110.86|108.46|110.57|108.17|110.86|108.46|110.57|108.17|0
1650462770000|2022-04-20 13:52:50|110.16|107.76|109.93|107.53|110.16|107.76|109.93|107.53|0
1650462780000|2022-04-20 13:53:00|110.16|107.76|110.16|107.76|110.16|107.76|109.81|107.41|0
1650462790000|2022-04-20 13:53:10|109.93|107.53|109.81|107.41|109.93|107.53|109.47|107.07|0
1650462800000|2022-04-20 13:53:20|109.93|107.53|109.47|107.07|109.93|107.53|109.47|107.07|0
1650462810000|2022-04-20 13:53:30|109.35|106.95|109.47|107.07|109.7|107.3|109.35|106.95|0
1650462820000|2022-04-20 13:53:40|109.58|107.18|110.1|107.7|110.1|107.7|109.58|107.18|0
1650462830000|2022-04-20 13:53:50|109.81|107.41|109.47|107.07|109.81|107.41|109.47|107.07|0
1650462840000|2022-04-20 13:54:00|109.7|107.3|109.47|107.07|109.7|107.3|109.35|106.95|0
1650462850000|2022-04-20 13:54:10|109.58|107.18|109.93|107.53|110.04|107.64|109.58|107.18|0
1650462860000|2022-04-20 13:54:20|110.28|107.88|109.58|107.18|110.28|107.88|109.58|107.18|0
1650462870000|2022-04-20 13:54:30|109.81|107.41|110.16|107.76|110.16|107.76|109.81|107.41|0
1650462880000|2022-04-20 13:54:40|109.93|107.53|109.93|107.53|110.04|107.64|109.93|107.53|0
1650462890000|2022-04-20 13:54:50|110.04|107.64|110.28|107.88|110.28|107.88|110.04|107.64|0
1650462900000|2022-04-20 13:55:00|110.04|107.64|109.81|107.41|110.04|107.64|109.81|107.41|0
1650462910000|2022-04-20 13:55:10|109.7|107.3|110.16|107.76|110.16|107.76|109.7|107.3|0
1650462920000|2022-04-20 13:55:20|110.04|107.64|109.93|107.53|110.04|107.64|109.7|107.3|0
1650462930000|2022-04-20 13:55:30|110.04|107.64|109.93|107.53|110.04|107.64|109.93|107.53|0
1650462940000|2022-04-20 13:55:40|109.7|107.3|109.64|107.24|109.7|107.3|109.46|107.06|0
1650462950000|2022-04-20 13:55:50|109.4|107|109.58|107.18|109.58|107.18|109.35|106.95|0
1650462960000|2022-04-20 13:56:00|109.35|106.95|109.35|106.95|109.35|106.95|109.23|106.83|0
1650462970000|2022-04-20 13:56:10|108.89|106.49|108.83|106.43|108.89|106.49|108.83|106.43|0
1650462980000|2022-04-20 13:56:20|109|106.6|108.77|106.37|109|106.6|108.43|106.03|0
1650462990000|2022-04-20 13:56:30|108.89|106.49|109.93|107.53|109.93|107.53|108.89|106.49|0
1650463000000|2022-04-20 13:56:40|110.04|107.64|110.16|107.76|110.28|107.88|110.04|107.64|0
1650463010000|2022-04-20 13:56:50|110.04|107.64|110.28|107.88|110.28|107.88|110.04|107.64|0
1650463020000|2022-04-20 13:57:00|109.57|107.17|109.22|106.82|109.68|107.28|109.22|106.82|0
1650463030000|2022-04-20 13:57:10|109.1|106.7|108.3|105.9|109.1|106.7|108.3|105.9|0
1650463040000|2022-04-20 13:57:20|108.18|105.78|107.84|105.44|108.3|105.9|107.72|105.32|0
1650463050000|2022-04-20 13:57:30|108.07|105.67|107.61|105.21|108.07|105.67|107.61|105.21|0
1650463060000|2022-04-20 13:57:40|107.49|105.09|106.92|104.52|107.49|105.09|106.92|104.52|0
1650463070000|2022-04-20 13:57:50|106.58|104.18|106.58|104.18|106.8|104.4|106.58|104.18|0
1650463080000|2022-04-20 13:58:00|106.8|104.4|107.03|104.63|107.03|104.63|106.8|104.4|0
1650463090000|2022-04-20 13:58:10|106.92|104.52|107.26|104.86|107.38|104.98|106.92|104.52|0
1650463100000|2022-04-20 13:58:20|107.49|105.09|107.95|105.55|107.95|105.55|107.49|105.09|0
1650463110000|2022-04-20 13:58:30|107.72|105.32|107.89|105.49|107.89|105.49|107.72|105.32|0
1650463120000|2022-04-20 13:58:40|107.83|105.43|107.83|105.43|107.83|105.43|107.72|105.32|0
1650463130000|2022-04-20 13:58:50|107.95|105.55|107.83|105.43|108.06|105.66|107.72|105.32|0
1650463140000|2022-04-20 13:59:00|108.18|105.78|108.18|105.78|108.29|105.89|108.18|105.78|0
1650463150000|2022-04-20 13:59:10|108.12|105.72|108.06|105.66|108.12|105.72|107.95|105.55|0
1650463160000|2022-04-20 13:59:20|107.89|105.49|107.95|105.55|108.06|105.66|107.89|105.49|0
1650463170000|2022-04-20 13:59:30|108.18|105.78|108.41|106.01|108.41|106.01|108.18|105.78|0
1650463180000|2022-04-20 13:59:40|108.35|105.95|108.52|106.12|108.52|106.12|108.29|105.89|0
1650463190000|2022-04-20 13:59:50|108.41|106.01|108.18|105.78|108.41|106.01|108.18|105.78|0
1650463200000|2022-04-20 14:00:00|108.99|106.59|108.76|106.36|108.99|106.59|108.06|105.66|0
1650463210000|2022-04-20 14:00:10|109.33|106.93|109.62|107.22|110.03|107.63|109.33|106.93|0
1650463220000|2022-04-20 14:00:20|109.91|107.51|110.97|108.57|110.97|108.57|109.91|107.51|0
1650463230000|2022-04-20 14:00:30|110.38|107.98|110.03|107.63|110.38|107.98|110.03|107.63|0
1650463240000|2022-04-20 14:00:40|110.26|107.86|110.15|107.75|110.26|107.86|110.15|107.75|0
1650463250000|2022-04-20 14:00:50|110.26|107.86|109.8|107.4|110.26|107.86|109.8|107.4|0
1650463260000|2022-04-20 14:01:00|109.45|107.05|109.68|107.28|109.68|107.28|109.39|106.99|0
1650463270000|2022-04-20 14:01:10|109.57|107.17|109.1|106.7|109.57|107.17|109.1|106.7|0
1650463280000|2022-04-20 14:01:20|108.75|106.35|108.87|106.47|108.87|106.47|108.75|106.35|0
1650463290000|2022-04-20 14:01:30|108.64|106.24|108.41|106.01|108.64|106.24|108.29|105.89|0
1650463300000|2022-04-20 14:01:40|108.29|105.89|107.95|105.55|108.29|105.89|107.95|105.55|0
1650463310000|2022-04-20 14:01:50|107.83|105.43|107.37|104.97|107.83|105.43|107.37|104.97|0
1650463320000|2022-04-20 14:02:00|107.26|104.86|107.6|105.2|107.6|105.2|107.03|104.63|0
1650463330000|2022-04-20 14:02:10|107.49|105.09|107.72|105.32|107.72|105.32|107.49|105.09|0
1650463340000|2022-04-20 14:02:20|107.83|105.43|108.29|105.89|108.52|106.12|107.83|105.43|0
1650463350000|2022-04-20 14:02:30|108.18|105.78|107.83|105.43|108.18|105.78|107.83|105.43|0
1650463360000|2022-04-20 14:02:40|107.6|105.2|107.49|105.09|107.72|105.32|107.49|105.09|0
1650463370000|2022-04-20 14:02:50|107.54|105.14|107.26|104.86|107.54|105.14|107.26|104.86|0
1650463380000|2022-04-20 14:03:00|107.14|104.74|107.03|104.63|107.37|104.97|107.03|104.63|0
1650463390000|2022-04-20 14:03:10|107.14|104.74|107.03|104.63|107.14|104.74|107.03|104.63|0
1650463400000|2022-04-20 14:03:20|107.14|104.74|107.49|105.09|107.49|105.09|107.14|104.74|0
1650463410000|2022-04-20 14:03:30|107.37|104.97|107.37|104.97|107.49|105.09|107.26|104.86|0
1650463420000|2022-04-20 14:03:40|107.26|104.86|107.14|104.74|107.26|104.86|107.14|104.74|0
1650463430000|2022-04-20 14:03:50|107.08|104.68|107.49|105.09|107.72|105.32|107.08|104.68|0
1650463440000|2022-04-20 14:04:00|107.83|105.43|108.06|105.66|108.06|105.66|107.83|105.43|0
1650463450000|2022-04-20 14:04:10|107.95|105.55|107.83|105.43|108.06|105.66|107.83|105.43|0
1650463460000|2022-04-20 14:04:20|107.95|105.55|108.29|105.89|108.41|106.01|107.95|105.55|0
1650463470000|2022-04-20 14:04:30|108.06|105.66|108.06|105.66|108.29|105.89|108.06|105.66|0
1650463480000|2022-04-20 14:04:40|108.29|105.89|108.52|106.12|108.52|106.12|108.29|105.89|0
1650463490000|2022-04-20 14:04:50|108.41|106.01|108.52|106.12|108.58|106.18|108.41|106.01|0
1650463500000|2022-04-20 14:05:00|108.64|106.24|108.17|105.77|108.75|106.35|108.17|105.77|0
1650463510000|2022-04-20 14:05:10|108.12|105.72|107.83|105.43|108.17|105.77|107.83|105.43|0
1650463520000|2022-04-20 14:05:20|107.6|105.2|107.37|104.97|107.6|105.2|107.37|104.97|0
1650463530000|2022-04-20 14:05:30|107.71|105.31|108.17|105.77|108.17|105.77|107.71|105.31|0
1650463540000|2022-04-20 14:05:40|108.29|105.89|108.17|105.77|108.29|105.89|107.94|105.54|0
1650463550000|2022-04-20 14:05:50|107.94|105.54|108.17|105.77|108.17|105.77|107.77|105.37|0
1650463560000|2022-04-20 14:06:00|108.06|105.66|107.83|105.43|108.06|105.66|107.71|105.31|0
1650463570000|2022-04-20 14:06:10|107.71|105.31|107.6|105.2|107.71|105.31|107.6|105.2|0
1650463580000|2022-04-20 14:06:20|107.94|105.54|107.71|105.31|107.94|105.54|107.71|105.31|0
1650463590000|2022-04-20 14:06:30|107.6|105.2|107.71|105.31|107.71|105.31|107.6|105.2|0
1650463600000|2022-04-20 14:06:40|107.37|104.97|107.37|104.97|107.37|104.97|107.25|104.85|0
1650463610000|2022-04-20 14:06:50|107.25|104.85|107.37|104.97|107.37|104.97|107.25|104.85|0
1650463620000|2022-04-20 14:07:00|107.25|104.85|107.37|104.97|107.37|104.97|107.25|104.85|0
1650463630000|2022-04-20 14:07:10|107.14|104.74|107.37|104.97|107.37|104.97|107.14|104.74|0
1650463640000|2022-04-20 14:07:20|107.25|104.85|107.48|105.08|107.48|105.08|107.25|104.85|0
1650463650000|2022-04-20 14:07:30|107.6|105.2|108.06|105.66|108.06|105.66|107.6|105.2|0
1650463660000|2022-04-20 14:07:40|107.94|105.54|107.71|105.31|108.06|105.66|107.71|105.31|0
1650463670000|2022-04-20 14:07:50|107.83|105.43|107.25|104.85|107.83|105.43|107.25|104.85|0
1650463680000|2022-04-20 14:08:00|106.8|104.4|106.8|104.4|106.8|104.4|106.34|103.94|0
1650463690000|2022-04-20 14:08:10|106.91|104.51|107.02|104.62|107.08|104.68|106.91|104.51|0
1650463700000|2022-04-20 14:08:20|106.8|104.4|106.45|104.05|106.8|104.4|106.45|104.05|0
1650463710000|2022-04-20 14:08:30|106.57|104.17|106.91|104.51|107.14|104.74|106.57|104.17|0
1650463720000|2022-04-20 14:08:40|107.14|104.74|107.02|104.62|107.14|104.74|107.02|104.62|0
1650463730000|2022-04-20 14:08:50|107.14|104.74|106.91|104.51|107.14|104.74|106.91|104.51|0
1650463740000|2022-04-20 14:09:00|107.37|104.97|107.6|105.2|107.71|105.31|107.37|104.97|0
1650463750000|2022-04-20 14:09:10|107.71|105.31|107.6|105.2|107.71|105.31|107.6|105.2|0
1650463760000|2022-04-20 14:09:20|107.25|104.85|107.48|105.08|107.6|105.2|107.25|104.85|0
1650463770000|2022-04-20 14:09:30|107.25|104.85|107.6|105.2|107.6|105.2|107.25|104.85|0
1650463780000|2022-04-20 14:09:40|107.71|105.31|107.94|105.54|107.94|105.54|107.71|105.31|0
1650463790000|2022-04-20 14:09:50|107.83|105.43|107.83|105.43|107.83|105.43|107.48|105.08|0
1650463800000|2022-04-20 14:10:00|108.06|105.66|108.52|106.12|108.52|106.12|108.06|105.66|0
1650463810000|2022-04-20 14:10:10|108.63|106.23|107.71|105.31|108.75|106.35|107.71|105.31|0
1650463820000|2022-04-20 14:10:20|107.6|105.2|108|105.6|108|105.6|107.6|105.2|0
1650463830000|2022-04-20 14:10:30|108.17|105.77|108.17|105.77|108.17|105.77|108.06|105.66|0
1650463840000|2022-04-20 14:10:40|108.29|105.89|108.17|105.77|108.4|106|108.17|105.77|0
1650463850000|2022-04-20 14:10:50|108.06|105.66|108.17|105.77|108.29|105.89|108.06|105.66|0
1650463860000|2022-04-20 14:11:00|108.29|105.89|108.52|106.12|108.75|106.35|108.29|105.89|0
1650463870000|2022-04-20 14:11:10|108.63|106.23|108.75|106.35|108.75|106.35|108.63|106.23|0
1650463880000|2022-04-20 14:11:20|108.52|106.12|108.92|106.52|109.09|106.69|108.46|106.06|0
1650463890000|2022-04-20 14:11:30|108.86|106.46|108.86|106.46|108.86|106.46|108.4|106|0
1650463900000|2022-04-20 14:11:40|108.92|106.52|108.75|106.35|108.92|106.52|108.75|106.35|0
1650463910000|2022-04-20 14:11:50|108.52|106.12|108.4|106|108.52|106.12|108.29|105.89|0
1650463920000|2022-04-20 14:12:00|107.94|105.54|107.94|105.54|108.05|105.65|107.94|105.54|0
1650463930000|2022-04-20 14:12:10|108.05|105.65|108.05|105.65|108.17|105.77|108.05|105.65|0
1650463940000|2022-04-20 14:12:20|108.28|105.88|108.05|105.65|108.28|105.88|108.05|105.65|0
1650463950000|2022-04-20 14:12:30|108.63|106.23|108.52|106.12|108.75|106.35|108.52|106.12|0
1650463960000|2022-04-20 14:12:40|108.63|106.23|109.21|106.81|109.21|106.81|108.63|106.23|0
1650463970000|2022-04-20 14:12:50|109.09|106.69|108.86|106.46|109.09|106.69|108.86|106.46|0
1650463980000|2022-04-20 14:13:00|108.98|106.58|109.32|106.92|109.32|106.92|108.98|106.58|0
1650463990000|2022-04-20 14:13:10|109.67|107.27|110.02|107.62|110.02|107.62|109.67|107.27|0
1650464000000|2022-04-20 14:13:20|109.91|107.51|109.9|107.5|109.91|107.51|109.9|107.5|0
1650464010000|2022-04-20 14:13:30|109.67|107.27|110.02|107.62|110.02|107.62|109.67|107.27|0
1650464020000|2022-04-20 14:13:40|110.25|107.85|110.14|107.74|110.37|107.97|110.14|107.74|0
1650464030000|2022-04-20 14:13:50|110.37|107.97|110.37|107.97|110.37|107.97|110.37|107.97|0
1650464040000|2022-04-20 14:14:00|110.49|108.09|109.9|107.5|110.49|108.09|109.9|107.5|0
1650464050000|2022-04-20 14:14:10|109.67|107.27|109.21|106.81|109.67|107.27|109.21|106.81|0
1650464060000|2022-04-20 14:14:20|108.98|106.58|108.86|106.46|108.98|106.58|108.86|106.46|0
1650464070000|2022-04-20 14:14:30|109.21|106.81|109.32|106.92|109.56|107.16|109.21|106.81|0
1650464080000|2022-04-20 14:14:40|109.56|107.16|109.56|107.16|109.67|107.27|109.56|107.16|0
1650464090000|2022-04-20 14:14:50|109.67|107.27|109.9|107.5|109.9|107.5|109.56|107.16|0
1650464100000|2022-04-20 14:15:00|110.14|107.74|110.37|107.97|110.37|107.97|110.14|107.74|0
1650464110000|2022-04-20 14:15:10|110.72|108.32|110.72|108.32|110.95|108.55|110.72|108.32|0
1650464120000|2022-04-20 14:15:20|110.37|107.97|110.02|107.62|110.37|107.97|110.02|107.62|0
1650464130000|2022-04-20 14:15:30|109.9|107.5|110.49|108.09|110.49|108.09|109.9|107.5|0
1650464140000|2022-04-20 14:15:40|110.72|108.32|110.72|108.32|110.84|108.44|110.72|108.32|0
1650464150000|2022-04-20 14:15:50|110.84|108.44|110.49|108.09|110.84|108.44|110.37|107.97|0
1650464160000|2022-04-20 14:16:00|110.6|108.2|110.84|108.44|110.84|108.44|110.6|108.2|0
1650464170000|2022-04-20 14:16:10|111.07|108.67|110.95|108.55|111.07|108.67|110.84|108.44|0
1650464180000|2022-04-20 14:16:20|111.01|108.61|110.6|108.2|111.01|108.61|110.6|108.2|0
1650464190000|2022-04-20 14:16:30|110.49|108.09|110.95|108.55|110.95|108.55|110.49|108.09|0
1650464200000|2022-04-20 14:16:40|111.07|108.67|110.95|108.55|111.19|108.79|110.84|108.44|0
1650464210000|2022-04-20 14:16:50|110.84|108.44|111.3|108.9|111.3|108.9|110.84|108.44|0
1650464220000|2022-04-20 14:17:00|111.07|108.67|111.19|108.79|111.19|108.79|111.07|108.67|0
1650464230000|2022-04-20 14:17:10|111.42|109.02|111.54|109.14|111.54|109.14|111.42|109.02|0
1650464240000|2022-04-20 14:17:20|111.42|109.02|111.19|108.79|111.42|109.02|111.19|108.79|0
1650464250000|2022-04-20 14:17:30|111.3|108.9|111.3|108.9|111.3|108.9|111.3|108.9|0
1650464260000|2022-04-20 14:17:40|111.42|109.02|111.54|109.14|111.54|109.14|111.42|109.02|0
1650464270000|2022-04-20 14:17:50|111.42|109.02|111.66|109.26|111.66|109.26|111.3|108.9|0
1650464280000|2022-04-20 14:18:00|111.77|109.37|111.42|109.02|111.77|109.37|111.42|109.02|0
1650464290000|2022-04-20 14:18:10|111.3|108.9|111.42|109.02|111.54|109.14|111.3|108.9|0
1650464300000|2022-04-20 14:18:20|111.3|108.9|110.95|108.55|111.3|108.9|110.95|108.55|0
1650464310000|2022-04-20 14:18:30|111.07|108.67|111.07|108.67|111.19|108.79|110.95|108.55|0
1650464320000|2022-04-20 14:18:40|110.95|108.55|110.83|108.43|111.07|108.67|110.83|108.43|0
1650464330000|2022-04-20 14:18:50|110.6|108.2|110.13|107.73|110.6|108.2|110.13|107.73|0
1650464340000|2022-04-20 14:19:00|110.37|107.97|109.67|107.27|110.37|107.97|109.67|107.27|0
1650464350000|2022-04-20 14:19:10|110.02|107.62|110.07|107.67|110.37|107.97|110.02|107.62|0
1650464360000|2022-04-20 14:19:20|110.25|107.85|110.48|108.08|110.48|108.08|110.25|107.85|0
1650464370000|2022-04-20 14:19:30|110.6|108.2|110.83|108.43|110.95|108.55|110.6|108.2|0
1650464380000|2022-04-20 14:19:40|111.07|108.67|111.12|108.72|111.12|108.72|111.07|108.67|0
1650464390000|2022-04-20 14:19:50|110.83|108.43|110.83|108.43|110.95|108.55|110.83|108.43|0
1650464400000|2022-04-20 14:20:00|110.77|108.37|111.77|109.37|111.77|109.37|110.77|108.37|0
1650464410000|2022-04-20 14:20:10|111.54|109.14|111.77|109.37|111.89|109.49|111.54|109.14|0
1650464420000|2022-04-20 14:20:20|111.89|109.49|112.24|109.84|112.36|109.96|111.89|109.49|0
1650464430000|2022-04-20 14:20:30|112.48|110.08|112.6|110.2|112.71|110.31|112.48|110.08|0
1650464440000|2022-04-20 14:20:40|112.89|110.49|112.6|110.2|112.89|110.49|112.6|110.2|0
1650464450000|2022-04-20 14:20:50|112.95|110.55|113.07|110.67|113.07|110.67|112.95|110.55|0
1650464460000|2022-04-20 14:21:00|113.19|110.79|113.07|110.67|113.31|110.91|112.95|110.55|0
1650464470000|2022-04-20 14:21:10|112.95|110.55|113.54|111.14|113.54|111.14|112.95|110.55|0
1650464480000|2022-04-20 14:21:20|113.78|111.38|113.66|111.26|113.78|111.38|113.66|111.26|0
1650464490000|2022-04-20 14:21:30|113.54|111.14|113.31|110.91|113.54|111.14|113.31|110.91|0
1650464500000|2022-04-20 14:21:40|113.19|110.79|113.07|110.67|113.19|110.79|112.95|110.55|0
1650464510000|2022-04-20 14:21:50|113.19|110.79|113.31|110.91|113.42|111.02|113.19|110.79|0
1650464520000|2022-04-20 14:22:00|113.07|110.67|112.83|110.43|113.07|110.67|112.71|110.31|0
1650464530000|2022-04-20 14:22:10|112.95|110.55|112.95|110.55|112.95|110.55|112.71|110.31|0
1650464540000|2022-04-20 14:22:20|112.83|110.43|112.59|110.19|112.83|110.43|112.59|110.19|0
1650464550000|2022-04-20 14:22:30|112.71|110.31|112.77|110.37|112.83|110.43|112.71|110.31|0
1650464560000|2022-04-20 14:22:40|112.83|110.43|112.95|110.55|112.95|110.55|112.83|110.43|0
1650464570000|2022-04-20 14:22:50|112.83|110.43|112.59|110.19|112.95|110.55|112.59|110.19|0
1650464580000|2022-04-20 14:23:00|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1650464590000|2022-04-20 14:23:10|112.71|110.31|112.95|110.55|112.95|110.55|112.71|110.31|0
1650464600000|2022-04-20 14:23:20|113.07|110.67|112.71|110.31|113.07|110.67|112.48|110.08|0
1650464610000|2022-04-20 14:23:30|112.59|110.19|112.65|110.25|112.71|110.31|112.59|110.19|0
1650464620000|2022-04-20 14:23:40|112.59|110.19|112.48|110.08|112.71|110.31|112.48|110.08|0
1650464630000|2022-04-20 14:23:50|112.36|109.96|112.24|109.84|112.59|110.19|112.24|109.84|0
1650464640000|2022-04-20 14:24:00|111.89|109.49|110.36|107.96|111.89|109.49|110.36|107.96|0
1650464650000|2022-04-20 14:24:10|110.42|108.02|110.01|107.61|110.42|108.02|110.01|107.61|0
1650464660000|2022-04-20 14:24:20|109.9|107.5|110.01|107.61|110.13|107.73|109.9|107.5|0
1650464670000|2022-04-20 14:24:30|109.9|107.5|109.78|107.38|110.01|107.61|109.78|107.38|0
1650464680000|2022-04-20 14:24:40|109.95|107.55|109.84|107.44|109.95|107.55|109.78|107.38|0
1650464690000|2022-04-20 14:24:50|109.66|107.26|110.25|107.85|110.25|107.85|109.66|107.26|0
1650464700000|2022-04-20 14:25:00|110.48|108.08|109.9|107.5|110.48|108.08|109.9|107.5|0
1650464710000|2022-04-20 14:25:10|110.01|107.61|110.25|107.85|110.25|107.85|110.01|107.61|0
1650464720000|2022-04-20 14:25:20|110.6|108.2|110.25|107.85|110.6|108.2|110.25|107.85|0
1650464730000|2022-04-20 14:25:30|110.36|107.96|110.48|108.08|110.48|108.08|110.13|107.73|0
1650464740000|2022-04-20 14:25:40|110.25|107.85|110.18|107.78|110.25|107.85|110.18|107.78|0
1650464750000|2022-04-20 14:25:50|110.3|107.9|110.24|107.84|110.3|107.9|109.95|107.55|0
1650464760000|2022-04-20 14:26:00|110.13|107.73|110.01|107.61|110.13|107.73|110.01|107.61|0
1650464770000|2022-04-20 14:26:10|110.13|107.73|110.59|108.19|110.71|108.31|110.13|107.73|0
1650464780000|2022-04-20 14:26:20|110.65|108.25|110.36|107.96|110.71|108.31|110.36|107.96|0
1650464790000|2022-04-20 14:26:30|110.48|108.08|110.48|108.08|110.48|108.08|110.42|108.02|0
1650464800000|2022-04-20 14:26:40|110.36|107.96|110.71|108.31|110.83|108.43|110.36|107.96|0
1650464810000|2022-04-20 14:26:50|110.83|108.43|111.18|108.78|111.3|108.9|110.83|108.43|0
1650464820000|2022-04-20 14:27:00|112.24|109.84|112.95|110.55|112.95|110.55|112.24|109.84|0
1650464830000|2022-04-20 14:27:10|113.3|110.9|113.06|110.66|113.42|111.02|112.95|110.55|0
1650464840000|2022-04-20 14:27:20|112.83|110.43|112.77|110.37|112.83|110.43|112.77|110.37|0
1650464850000|2022-04-20 14:27:30|112.71|110.31|112.71|110.31|113.06|110.66|112.59|110.19|0
1650464860000|2022-04-20 14:27:40|112.35|109.95|112|109.6|112.35|109.95|112|109.6|0
1650464870000|2022-04-20 14:27:50|112.12|109.72|112.24|109.84|112.24|109.84|112.12|109.72|0
1650464880000|2022-04-20 14:28:00|112.47|110.07|112.95|110.55|112.95|110.55|112.47|110.07|0
1650464890000|2022-04-20 14:28:10|112.83|110.43|112.59|110.19|112.83|110.43|112.47|110.07|0
1650464900000|2022-04-20 14:28:20|112.47|110.07|112|109.6|112.59|110.19|112|109.6|0
1650464910000|2022-04-20 14:28:30|111.88|109.48|111.88|109.48|111.88|109.48|111.76|109.36|0
1650464920000|2022-04-20 14:28:40|112.17|109.77|112.24|109.84|112.24|109.84|112.12|109.72|0
1650464930000|2022-04-20 14:28:50|112.12|109.72|112.35|109.95|112.35|109.95|112.12|109.72|0
1650464940000|2022-04-20 14:29:00|112.59|110.19|112.35|109.95|112.94|110.54|112.35|109.95|0
1650464950000|2022-04-20 14:29:10|112.59|110.19|112.47|110.07|112.71|110.31|112.47|110.07|0
1650464960000|2022-04-20 14:29:20|112.59|110.19|112.71|110.31|112.71|110.31|112.59|110.19|0
1650464970000|2022-04-20 14:29:30|112.83|110.43|112.83|110.43|112.83|110.43|112.83|110.43|0
1650464980000|2022-04-20 14:29:40|112.94|110.54|112.47|110.07|112.94|110.54|112.47|110.07|0
1650464990000|2022-04-20 14:29:50|112.53|110.13|112.59|110.19|112.59|110.19|112.35|109.95|0
1650465000000|2022-04-20 14:30:00|113.42|111.02|113.06|110.66|113.42|111.02|113.06|110.66|0
1650465010000|2022-04-20 14:30:10|113.3|110.9|112.47|110.07|113.3|110.9|112.47|110.07|0
1650465020000|2022-04-20 14:30:20|112.35|109.95|112.23|109.83|112.47|110.07|112.23|109.83|0
1650465030000|2022-04-20 14:30:30|112.12|109.72|110.83|108.43|112.12|109.72|110.83|108.43|0
1650465040000|2022-04-20 14:30:40|111.18|108.78|111.41|109.01|111.53|109.13|111.18|108.78|0
1650465050000|2022-04-20 14:30:50|111.53|109.13|111.06|108.66|111.53|109.13|111.06|108.66|0
1650465060000|2022-04-20 14:31:00|110.88|108.48|110.94|108.54|111.06|108.66|110.88|108.48|0
1650465070000|2022-04-20 14:31:10|108.23|105.83|108.35|105.95|108.35|105.95|108|105.6|0
1650465080000|2022-04-20 14:31:20|109.88|107.48|110|107.6|110|107.6|109.88|107.48|0
1650465090000|2022-04-20 14:31:30|110.11|107.71|110|107.6|110.11|107.71|110|107.6|0
1650465100000|2022-04-20 14:31:40|109.76|107.36|110.46|108.06|110.58|108.18|109.76|107.36|0
1650465110000|2022-04-20 14:31:50|110.58|108.18|110.58|108.18|110.7|108.3|110.58|108.18|0
1650465120000|2022-04-20 14:32:00|110.7|108.3|110.93|108.53|110.93|108.53|110.58|108.18|0
1650465130000|2022-04-20 14:32:10|111.64|109.24|112.95|110.55|112.95|110.55|111.64|109.24|0
1650465140000|2022-04-20 14:32:20|113.07|110.67|112.53|110.13|113.07|110.67|112.47|110.07|0
1650465150000|2022-04-20 14:32:30|112.71|110.31|112|109.6|112.71|110.31|112|109.6|0
1650465160000|2022-04-20 14:32:40|111.88|109.48|111.41|109.01|111.88|109.48|111.34|108.94|0
1650465170000|2022-04-20 14:32:50|111.17|108.77|111.29|108.89|111.29|108.89|110.93|108.53|0
1650465180000|2022-04-20 14:33:00|111.41|109.01|111.64|109.24|111.64|109.24|111.41|109.01|0
1650465190000|2022-04-20 14:33:10|111.76|109.36|112.23|109.83|112.23|109.83|111.76|109.36|0
1650465200000|2022-04-20 14:33:20|112.35|109.95|112.12|109.72|112.47|110.07|112.12|109.72|0
1650465210000|2022-04-20 14:33:30|113.07|110.67|113.07|110.67|113.07|110.67|112.71|110.31|0
1650465220000|2022-04-20 14:33:40|112.95|110.55|113.19|110.79|113.19|110.79|112.95|110.55|0
1650465230000|2022-04-20 14:33:50|113.24|110.84|113.31|110.91|113.31|110.91|113.24|110.84|0
1650465240000|2022-04-20 14:34:00|113.19|110.79|113.31|110.91|113.43|111.03|113.19|110.79|0
1650465250000|2022-04-20 14:34:10|113.42|111.02|113.31|110.91|113.54|111.14|113.31|110.91|0
1650465260000|2022-04-20 14:34:20|113.19|110.79|112.83|110.43|113.19|110.79|112.83|110.43|0
1650465270000|2022-04-20 14:34:30|113.07|110.67|112.95|110.55|113.07|110.67|112.95|110.55|0
1650465280000|2022-04-20 14:34:40|113.19|110.79|113.07|110.67|113.19|110.79|112.95|110.55|0
1650465290000|2022-04-20 14:34:50|113.3|110.9|113.3|110.9|113.3|110.9|113.3|110.9|0
1650465300000|2022-04-20 14:35:00|113.19|110.79|113.42|111.02|113.42|111.02|113.07|110.67|0
1650465310000|2022-04-20 14:35:10|113.54|111.14|113.66|111.26|114.14|111.74|113.54|111.14|0
1650465320000|2022-04-20 14:35:20|113.78|111.38|115.49|113.09|115.49|113.09|113.78|111.38|0
1650465330000|2022-04-20 14:35:30|115.61|113.21|114.06|111.66|115.61|113.21|114.06|111.66|0
1650465340000|2022-04-20 14:35:40|113.94|111.54|113.83|111.43|114.18|111.78|113.83|111.43|0
1650465350000|2022-04-20 14:35:50|113.94|111.54|113.11|110.71|113.94|111.54|113.11|110.71|0
1650465360000|2022-04-20 14:36:00|112.87|110.47|113.23|110.83|113.23|110.83|112.87|110.47|0
1650465370000|2022-04-20 14:36:10|113.47|111.07|113.23|110.83|113.47|111.07|113.23|110.83|0
1650465380000|2022-04-20 14:36:20|113.35|110.95|113.7|111.3|113.7|111.3|113.35|110.95|0
1650465390000|2022-04-20 14:36:30|113.47|111.07|113.7|111.3|113.7|111.3|113.47|111.07|0
1650465400000|2022-04-20 14:36:40|113.76|111.36|113.64|111.24|113.76|111.36|113.64|111.24|0
1650465410000|2022-04-20 14:36:50|113.7|111.3|113.82|111.42|113.82|111.42|113.7|111.3|0
1650465420000|2022-04-20 14:37:00|113.94|111.54|113.7|111.3|113.94|111.54|113.7|111.3|0
1650465430000|2022-04-20 14:37:10|113.76|111.36|113.82|111.42|114.06|111.66|113.76|111.36|0
1650465440000|2022-04-20 14:37:20|113.94|111.54|114.3|111.9|114.3|111.9|113.94|111.54|0
1650465450000|2022-04-20 14:37:30|114.42|112.02|114.3|111.9|114.42|112.02|114.3|111.9|0
1650465460000|2022-04-20 14:37:40|114.66|112.26|114.9|112.5|114.9|112.5|114.66|112.26|0
1650465470000|2022-04-20 14:37:50|114.78|112.38|114.78|112.38|114.9|112.5|114.78|112.38|0
1650465480000|2022-04-20 14:38:00|114.66|112.26|114.9|112.5|114.9|112.5|114.66|112.26|0
1650465490000|2022-04-20 14:38:10|114.78|112.38|114.42|112.02|114.78|112.38|114.42|112.02|0
1650465500000|2022-04-20 14:38:20|114.3|111.9|114.18|111.78|114.3|111.9|114.18|111.78|0
1650465510000|2022-04-20 14:38:30|114.3|111.9|114.3|111.9|114.3|111.9|114.18|111.78|0
1650465520000|2022-04-20 14:38:40|114.18|111.78|114.3|111.9|114.3|111.9|114.18|111.78|0
1650465530000|2022-04-20 14:38:50|114.18|111.78|114.42|112.02|114.42|112.02|114.18|111.78|0
1650465540000|2022-04-20 14:39:00|114.9|112.5|114.54|112.14|115.27|112.87|114.54|112.14|0
1650465550000|2022-04-20 14:39:10|114.42|112.02|114.3|111.9|114.42|112.02|114.18|111.78|0
1650465560000|2022-04-20 14:39:20|114.42|112.02|114.06|111.66|114.42|112.02|114.06|111.66|0
1650465570000|2022-04-20 14:39:30|114.18|111.78|114.54|112.14|114.54|112.14|114.18|111.78|0
1650465580000|2022-04-20 14:39:40|114.42|112.02|114.3|111.9|114.54|112.14|114.3|111.9|0
1650465590000|2022-04-20 14:39:50|114.54|112.14|114.54|112.14|114.54|112.14|114.42|112.02|0
1650465600000|2022-04-20 14:40:00|114.9|112.5|115.26|112.86|115.26|112.86|114.9|112.5|0
1650465610000|2022-04-20 14:40:10|114.9|112.5|114.78|112.38|114.9|112.5|114.78|112.38|0
1650465620000|2022-04-20 14:40:20|115.02|112.62|115.2|112.8|115.51|113.11|115.02|112.62|0
1650465630000|2022-04-20 14:40:30|115.14|112.74|115.02|112.62|115.26|112.86|115.02|112.62|0
1650465640000|2022-04-20 14:40:40|115.14|112.74|114.9|112.5|115.14|112.74|114.9|112.5|0
1650465650000|2022-04-20 14:40:50|115.02|112.62|115.38|112.98|115.38|112.98|115.02|112.62|0
1650465660000|2022-04-20 14:41:00|115.32|112.92|115.63|113.23|115.63|113.23|115.32|112.92|0
1650465670000|2022-04-20 14:41:10|115.5|113.1|116.11|113.71|116.11|113.71|115.5|113.1|0
1650465680000|2022-04-20 14:41:20|116.35|113.95|116.35|113.95|116.47|114.07|116.35|113.95|0
1650465690000|2022-04-20 14:41:30|116.47|114.07|116.23|113.83|116.47|114.07|116.23|113.83|0
1650465700000|2022-04-20 14:41:40|116.35|113.95|116.6|114.2|116.72|114.32|116.35|113.95|0
1650465710000|2022-04-20 14:41:50|116.47|114.07|116.35|113.95|116.47|114.07|116.23|113.83|0
1650465720000|2022-04-20 14:42:00|116.11|113.71|116.47|114.07|116.47|114.07|116.11|113.71|0
1650465730000|2022-04-20 14:42:10|116.59|114.19|116.65|114.25|116.65|114.25|116.47|114.07|0
1650465740000|2022-04-20 14:42:20|116.47|114.07|116.23|113.83|116.47|114.07|116.23|113.83|0
1650465750000|2022-04-20 14:42:30|116.35|113.95|116.47|114.07|116.47|114.07|116.23|113.83|0
1650465760000|2022-04-20 14:42:40|116.35|113.95|116.35|113.95|116.47|114.07|116.35|113.95|0
1650465770000|2022-04-20 14:42:50|116.23|113.83|115.62|113.22|116.23|113.83|115.62|113.22|0
1650465780000|2022-04-20 14:43:00|115.38|112.98|114.9|112.5|115.38|112.98|114.9|112.5|0
1650465790000|2022-04-20 14:43:10|115.02|112.62|114.9|112.5|115.02|112.62|114.9|112.5|0
1650465800000|2022-04-20 14:43:20|115.02|112.62|115.26|112.86|115.5|113.1|115.02|112.62|0
1650465810000|2022-04-20 14:43:30|115.38|112.98|115.38|112.98|115.38|112.98|115.26|112.86|0
1650465820000|2022-04-20 14:43:40|115.26|112.86|115.02|112.62|115.26|112.86|115.02|112.62|0
1650465830000|2022-04-20 14:43:50|115.26|112.86|115.02|112.62|115.26|112.86|115.02|112.62|0
1650465840000|2022-04-20 14:44:00|115.14|112.74|115.38|112.98|115.38|112.98|115.08|112.68|0
1650465850000|2022-04-20 14:44:10|115.14|112.74|115.02|112.62|115.26|112.86|115.02|112.62|0
1650465860000|2022-04-20 14:44:20|115.14|112.74|115.02|112.62|115.14|112.74|114.9|112.5|0
1650465870000|2022-04-20 14:44:30|115.14|112.74|115.02|112.62|115.26|112.86|115.02|112.62|0
1650465880000|2022-04-20 14:44:40|115.14|112.74|115.02|112.62|115.14|112.74|114.9|112.5|0
1650465890000|2022-04-20 14:44:50|115.14|112.74|115.14|112.74|115.14|112.74|114.9|112.5|0
1650465900000|2022-04-20 14:45:00|115.26|112.86|115.5|113.1|115.5|113.1|115.14|112.74|0
1650465910000|2022-04-20 14:45:10|115.38|112.98|115.38|112.98|115.38|112.98|115.38|112.98|0
1650465920000|2022-04-20 14:45:20|115.14|112.74|115.74|113.34|115.74|113.34|115.14|112.74|0
1650465930000|2022-04-20 14:45:30|116.23|113.83|115.86|113.46|116.23|113.83|115.86|113.46|0
1650465940000|2022-04-20 14:45:40|115.62|113.22|115.62|113.22|115.74|113.34|115.5|113.1|0
1650465950000|2022-04-20 14:45:50|115.74|113.34|115.38|112.98|115.74|113.34|115.38|112.98|0
1650465960000|2022-04-20 14:46:00|115.62|113.22|115.62|113.22|115.74|113.34|115.5|113.1|0
1650465970000|2022-04-20 14:46:10|115.74|113.34|115.5|113.1|115.74|113.34|115.5|113.1|0
1650465980000|2022-04-20 14:46:20|115.62|113.22|115.62|113.22|115.62|113.22|115.62|113.22|0
1650465990000|2022-04-20 14:46:30|115.68|113.28|115.38|112.98|115.68|113.28|115.38|112.98|0
1650466000000|2022-04-20 14:46:40|115.5|113.1|115.26|112.86|115.5|113.1|115.26|112.86|0
1650466010000|2022-04-20 14:46:50|115.14|112.74|115.02|112.62|115.26|112.86|115.02|112.62|0
1650466020000|2022-04-20 14:47:00|115.26|112.86|115.62|113.22|115.62|113.22|115.14|112.74|0
1650466030000|2022-04-20 14:47:10|115.5|113.1|115.26|112.86|115.5|113.1|115.26|112.86|0
1650466040000|2022-04-20 14:47:20|115.38|112.98|115.56|113.16|115.56|113.16|115.38|112.98|0
1650466050000|2022-04-20 14:47:30|115.38|112.98|115.02|112.62|115.38|112.98|115.02|112.62|0
1650466060000|2022-04-20 14:47:40|114.9|112.5|114.42|112.02|114.9|112.5|114.18|111.78|0
1650466070000|2022-04-20 14:47:50|114.54|112.14|114.42|112.02|114.66|112.26|114.42|112.02|0
1650466080000|2022-04-20 14:48:00|114.18|111.78|114.18|111.78|114.3|111.9|114.06|111.66|0
1650466090000|2022-04-20 14:48:10|114.42|112.02|114.54|112.14|114.54|112.14|114.3|111.9|0
1650466100000|2022-04-20 14:48:20|114.78|112.38|114.9|112.5|114.9|112.5|114.71|112.31|0
1650466110000|2022-04-20 14:48:30|115.14|112.74|114.78|112.38|115.14|112.74|114.78|112.38|0
1650466120000|2022-04-20 14:48:40|114.66|112.26|114.41|112.01|114.66|112.26|114.29|111.89|0
1650466130000|2022-04-20 14:48:50|114.29|111.89|114.41|112.01|114.54|112.14|114.29|111.89|0
1650466140000|2022-04-20 14:49:00|114.66|112.26|114.78|112.38|114.9|112.5|114.66|112.26|0
1650466150000|2022-04-20 14:49:10|114.53|112.13|115.14|112.74|115.14|112.74|114.53|112.13|0
1650466160000|2022-04-20 14:49:20|114.78|112.38|115.02|112.62|115.14|112.74|114.78|112.38|0
1650466170000|2022-04-20 14:49:30|114.9|112.5|115.14|112.74|115.26|112.86|114.9|112.5|0
1650466180000|2022-04-20 14:49:40|115.38|112.98|115.02|112.62|115.38|112.98|115.02|112.62|0
1650466190000|2022-04-20 14:49:50|115.14|112.74|115.19|112.79|115.19|112.79|115.14|112.74|0
1650466200000|2022-04-20 14:50:00|115.38|112.98|115.02|112.62|115.38|112.98|114.77|112.37|0
1650466210000|2022-04-20 14:50:10|115.14|112.74|114.89|112.49|115.14|112.74|114.89|112.49|0
1650466220000|2022-04-20 14:50:20|115.02|112.62|114.89|112.49|115.02|112.62|114.89|112.49|0
1650466230000|2022-04-20 14:50:30|114.77|112.37|114.77|112.37|114.77|112.37|114.65|112.25|0
1650466240000|2022-04-20 14:50:40|114.89|112.49|114.89|112.49|114.89|112.49|114.77|112.37|0
1650466250000|2022-04-20 14:50:50|115.01|112.61|115.26|112.86|115.26|112.86|115.01|112.61|0
1650466260000|2022-04-20 14:51:00|115.14|112.74|115.98|113.58|115.98|113.58|115.14|112.74|0
1650466270000|2022-04-20 14:51:10|116.1|113.7|115.5|113.1|116.1|113.7|115.5|113.1|0
1650466280000|2022-04-20 14:51:20|115.62|113.22|115.74|113.34|115.86|113.46|115.62|113.22|0
1650466290000|2022-04-20 14:51:30|115.86|113.46|116.1|113.7|116.1|113.7|115.86|113.46|0
1650466300000|2022-04-20 14:51:40|116.22|113.82|116.47|114.07|116.47|114.07|116.22|113.82|0
1650466310000|2022-04-20 14:51:50|116.22|113.82|116.1|113.7|116.22|113.82|116.1|113.7|0
1650466320000|2022-04-20 14:52:00|116.22|113.82|116.83|114.43|116.83|114.43|116.22|113.82|0
1650466330000|2022-04-20 14:52:10|117.07|114.67|117.07|114.67|117.2|114.8|117.07|114.67|0
1650466340000|2022-04-20 14:52:20|116.95|114.55|117.44|115.04|117.44|115.04|116.95|114.55|0
1650466350000|2022-04-20 14:52:30|117.32|114.92|117.56|115.16|117.56|115.16|117.32|114.92|0
1650466360000|2022-04-20 14:52:40|117.2|114.8|117.44|115.04|117.56|115.16|117.2|114.8|0
1650466370000|2022-04-20 14:52:50|117.32|114.92|117.32|114.92|117.32|114.92|117.32|114.92|0
1650466380000|2022-04-20 14:53:00|117.2|114.8|117.2|114.8|117.2|114.8|116.95|114.55|0
1650466390000|2022-04-20 14:53:10|117.07|114.67|117.32|114.92|117.32|114.92|117.07|114.67|0
1650466400000|2022-04-20 14:53:20|117.2|114.8|117.07|114.67|117.2|114.8|117.07|114.67|0
1650466410000|2022-04-20 14:53:30|116.95|114.55|116.83|114.43|116.95|114.55|116.83|114.43|0
1650466420000|2022-04-20 14:53:40|116.71|114.31|116.83|114.43|116.83|114.43|116.71|114.31|0
1650466430000|2022-04-20 14:53:50|116.59|114.19|116.59|114.19|116.59|114.19|116.46|114.06|0
1650466440000|2022-04-20 14:54:00|116.46|114.06|116.22|113.82|116.46|114.06|115.98|113.58|0
1650466450000|2022-04-20 14:54:10|116.34|113.94|116.46|114.06|116.59|114.19|116.34|113.94|0
1650466460000|2022-04-20 14:54:20|116.59|114.19|116.95|114.55|116.95|114.55|116.59|114.19|0
1650466470000|2022-04-20 14:54:30|117.07|114.67|117.07|114.67|117.07|114.67|116.95|114.55|0
1650466480000|2022-04-20 14:54:40|116.83|114.43|116.77|114.37|116.95|114.55|116.77|114.37|0
1650466490000|2022-04-20 14:54:50|116.95|114.55|117.44|115.04|117.56|115.16|116.95|114.55|0
1650466500000|2022-04-20 14:55:00|117.07|114.67|117.56|115.16|117.56|115.16|117.07|114.67|0
1650466510000|2022-04-20 14:55:10|117.44|115.04|117.44|115.04|117.56|115.16|117.44|115.04|0
1650466520000|2022-04-20 14:55:20|117.68|115.28|118.05|115.65|118.05|115.65|117.68|115.28|0
1650466530000|2022-04-20 14:55:30|117.93|115.53|117.8|115.4|117.93|115.53|117.8|115.4|0
1650466540000|2022-04-20 14:55:40|117.93|115.53|117.68|115.28|117.93|115.53|117.68|115.28|0
1650466550000|2022-04-20 14:55:50|117.56|115.16|117.68|115.28|117.68|115.28|117.44|115.04|0
1650466560000|2022-04-20 14:56:00|117.56|115.16|117.68|115.28|117.8|115.4|117.56|115.16|0
1650466570000|2022-04-20 14:56:10|117.5|115.1|117.56|115.16|117.56|115.16|117.44|115.04|0
1650466580000|2022-04-20 14:56:20|117.44|115.04|117.44|115.04|117.44|115.04|117.31|114.91|0
1650466590000|2022-04-20 14:56:30|117.31|114.91|117.31|114.91|117.44|115.04|117.31|114.91|0
1650466600000|2022-04-20 14:56:40|117.07|114.67|116.83|114.43|117.19|114.79|116.83|114.43|0
1650466610000|2022-04-20 14:56:50|116.95|114.55|116.83|114.43|117.07|114.67|116.83|114.43|0
1650466620000|2022-04-20 14:57:00|116.71|114.31|116.95|114.55|116.95|114.55|116.71|114.31|0
1650466630000|2022-04-20 14:57:10|116.71|114.31|116.83|114.43|116.83|114.43|116.71|114.31|0
1650466640000|2022-04-20 14:57:20|116.58|114.18|116.58|114.18|116.7|114.3|116.58|114.18|0
1650466650000|2022-04-20 14:57:30|116.7|114.3|116.58|114.18|116.83|114.43|116.58|114.18|0
1650466660000|2022-04-20 14:57:40|116.34|113.94|116.22|113.82|116.34|113.94|116.22|113.82|0
1650466670000|2022-04-20 14:57:50|116.1|113.7|116.1|113.7|116.22|113.82|116.1|113.7|0
1650466680000|2022-04-20 14:58:00|116.22|113.82|116.34|113.94|116.34|113.94|116.1|113.7|0
1650466690000|2022-04-20 14:58:10|116.4|114|116.22|113.82|116.4|114|116.22|113.82|0
1650466700000|2022-04-20 14:58:20|116.1|113.7|116.1|113.7|116.1|113.7|115.98|113.58|0
1650466710000|2022-04-20 14:58:30|116.34|113.94|116.34|113.94|116.34|113.94|116.22|113.82|0
1650466720000|2022-04-20 14:58:40|116.22|113.82|116.1|113.7|116.22|113.82|116.1|113.7|0
1650466730000|2022-04-20 14:58:50|116.22|113.82|116.22|113.82|116.22|113.82|116.1|113.7|0
1650466740000|2022-04-20 14:59:00|116.58|114.18|116.58|114.18|116.95|114.55|116.58|114.18|0
1650466750000|2022-04-20 14:59:10|116.7|114.3|116.46|114.06|116.7|114.3|116.4|114|0
1650466760000|2022-04-20 14:59:20|116.58|114.18|116.46|114.06|116.58|114.18|116.46|114.06|0
1650466770000|2022-04-20 14:59:30|116.7|114.3|116.7|114.3|116.7|114.3|116.7|114.3|0
1650466780000|2022-04-20 14:59:40|116.76|114.36|116.82|114.42|116.82|114.42|116.7|114.3|0
1650466790000|2022-04-20 14:59:50|116.7|114.3|116.64|114.24|116.7|114.3|116.58|114.18|0
1650466800000|2022-04-20 15:00:00|116.82|114.42|116.46|114.06|116.95|114.55|116.46|114.06|0
1650466810000|2022-04-20 15:00:10|116.1|113.7|115.85|113.45|116.1|113.7|115.85|113.45|0
1650466820000|2022-04-20 15:00:20|115.73|113.33|115.37|112.97|115.73|113.33|115.37|112.97|0
1650466830000|2022-04-20 15:00:30|115.25|112.85|115.01|112.61|115.25|112.85|115.01|112.61|0
1650466840000|2022-04-20 15:00:40|114.58|112.18|114.53|112.13|114.58|112.18|114.17|111.77|0
1650466850000|2022-04-20 15:00:50|114.29|111.89|113.93|111.53|114.29|111.89|113.93|111.53|0
1650466860000|2022-04-20 15:01:00|114.05|111.65|113.21|110.81|114.17|111.77|113.21|110.81|0
1650466870000|2022-04-20 15:01:10|113.33|110.93|113.27|110.87|113.33|110.93|113.21|110.81|0
1650466880000|2022-04-20 15:01:20|113.33|110.93|113.93|111.53|113.93|111.53|113.33|110.93|0
1650466890000|2022-04-20 15:01:30|113.81|111.41|113.45|111.05|113.81|111.41|113.45|111.05|0
1650466900000|2022-04-20 15:01:40|113.21|110.81|113.57|111.17|113.57|111.17|113.21|110.81|0
1650466910000|2022-04-20 15:01:50|113.45|111.05|113.45|111.05|113.45|111.05|113.33|110.93|0
1650466920000|2022-04-20 15:02:00|113.81|111.41|113.33|110.93|113.81|111.41|113.33|110.93|0
1650466930000|2022-04-20 15:02:10|113.57|111.17|113.69|111.29|113.81|111.41|113.57|111.17|0
1650466940000|2022-04-20 15:02:20|113.92|111.52|114.16|111.76|114.28|111.88|113.92|111.52|0
1650466950000|2022-04-20 15:02:30|113.92|111.52|113.33|110.93|113.92|111.52|113.33|110.93|0
1650466960000|2022-04-20 15:02:40|113.57|111.17|113.09|110.69|113.57|111.17|112.97|110.57|0
1650466970000|2022-04-20 15:02:50|112.97|110.57|112.97|110.57|113.21|110.81|112.97|110.57|0
1650466980000|2022-04-20 15:03:00|113.09|110.69|112.61|110.21|113.09|110.69|112.61|110.21|0
1650466990000|2022-04-20 15:03:10|113.21|110.81|113.38|110.98|113.57|111.17|113.21|110.81|0
1650467000000|2022-04-20 15:03:20|113.33|110.93|113.09|110.69|113.33|110.93|113.09|110.69|0
1650467010000|2022-04-20 15:03:30|112.97|110.57|112.73|110.33|112.97|110.57|112.73|110.33|0
1650467020000|2022-04-20 15:03:40|112.85|110.45|112.73|110.33|113.09|110.69|112.73|110.33|0
1650467030000|2022-04-20 15:03:50|112.85|110.45|112.97|110.57|112.97|110.57|112.85|110.45|0
1650467040000|2022-04-20 15:04:00|113.21|110.81|113.09|110.69|113.33|110.93|113.09|110.69|0
1650467050000|2022-04-20 15:04:10|113.33|110.93|113.21|110.81|113.33|110.93|113.21|110.81|0
1650467060000|2022-04-20 15:04:20|113.56|111.16|113.44|111.04|113.56|111.16|113.44|111.04|0
1650467070000|2022-04-20 15:04:30|113.33|110.93|113.09|110.69|113.33|110.93|113.09|110.69|0
1650467080000|2022-04-20 15:04:40|112.91|110.51|112.85|110.45|112.97|110.57|112.85|110.45|0
1650467090000|2022-04-20 15:04:50|112.73|110.33|112.25|109.85|112.73|110.33|112.25|109.85|0
1650467100000|2022-04-20 15:05:00|112.02|109.62|112.61|110.21|112.85|110.45|112.02|109.62|0
1650467110000|2022-04-20 15:05:10|112.73|110.33|112.97|110.57|112.97|110.57|112.73|110.33|0
1650467120000|2022-04-20 15:05:20|113.21|110.81|112.97|110.57|113.21|110.81|112.85|110.45|0
1650467130000|2022-04-20 15:05:30|112.9|110.5|113.21|110.81|113.21|110.81|112.9|110.5|0
1650467140000|2022-04-20 15:05:40|113.38|110.98|113.92|111.52|113.92|111.52|113.38|110.98|0
1650467150000|2022-04-20 15:05:50|113.8|111.4|113.32|110.92|113.8|111.4|113.32|110.92|0
1650467160000|2022-04-20 15:06:00|113.44|111.04|113.09|110.69|113.44|111.04|113.09|110.69|0
1650467170000|2022-04-20 15:06:10|113.2|110.8|113.32|110.92|113.32|110.92|113.09|110.69|0
1650467180000|2022-04-20 15:06:20|113.44|111.04|113.09|110.69|113.44|111.04|113.09|110.69|0
1650467190000|2022-04-20 15:06:30|112.61|110.21|112.67|110.27|112.73|110.33|112.49|110.09|0
1650467200000|2022-04-20 15:06:40|112.61|110.21|112.49|110.09|112.61|110.21|112.37|109.97|0
1650467210000|2022-04-20 15:06:50|112.73|110.33|112.61|110.21|112.73|110.33|112.61|110.21|0
1650467220000|2022-04-20 15:07:00|112.73|110.33|112.37|109.97|112.73|110.33|112.37|109.97|0
1650467230000|2022-04-20 15:07:10|112.49|110.09|112.25|109.85|112.49|110.09|112.25|109.85|0
1650467240000|2022-04-20 15:07:20|112.13|109.73|112.37|109.97|112.49|110.09|112.13|109.73|0
1650467250000|2022-04-20 15:07:30|112.49|110.09|112.25|109.85|112.49|110.09|112.25|109.85|0
1650467260000|2022-04-20 15:07:40|112.37|109.97|112.49|110.09|112.49|110.09|112.37|109.97|0
1650467270000|2022-04-20 15:07:50|112.61|110.21|111.9|109.5|112.61|110.21|111.9|109.5|0
1650467280000|2022-04-20 15:08:00|111.78|109.38|111.78|109.38|111.9|109.5|111.78|109.38|0
1650467290000|2022-04-20 15:08:10|111.9|109.5|111.9|109.5|112.01|109.61|111.9|109.5|0
1650467300000|2022-04-20 15:08:20|112.13|109.73|112.37|109.97|112.37|109.97|112.13|109.73|0
1650467310000|2022-04-20 15:08:30|112.49|110.09|112.37|109.97|112.49|110.09|112.37|109.97|0
1650467320000|2022-04-20 15:08:40|112.49|110.09|112.37|109.97|112.73|110.33|112.37|109.97|0
1650467330000|2022-04-20 15:08:50|112.25|109.85|112.25|109.85|112.25|109.85|112.01|109.61|0
1650467340000|2022-04-20 15:09:00|112.37|109.97|112.37|109.97|112.49|110.09|112.37|109.97|0
1650467350000|2022-04-20 15:09:10|112.25|109.85|112.25|109.85|112.25|109.85|111.89|109.49|0
1650467360000|2022-04-20 15:09:20|112.13|109.73|112.13|109.73|112.25|109.85|112.13|109.73|0
1650467370000|2022-04-20 15:09:30|112.01|109.61|111.89|109.49|112.13|109.73|111.78|109.38|0
1650467380000|2022-04-20 15:09:40|112.13|109.73|112.25|109.85|112.37|109.97|112.13|109.73|0
1650467390000|2022-04-20 15:09:50|112.01|109.61|112.25|109.85|112.25|109.85|112.01|109.61|0
1650467400000|2022-04-20 15:10:00|112.01|109.61|111.89|109.49|112.01|109.61|111.89|109.49|0
1650467410000|2022-04-20 15:10:10|111.78|109.38|111.66|109.26|111.78|109.38|111.54|109.14|0
1650467420000|2022-04-20 15:10:20|111.78|109.38|111.66|109.26|111.78|109.38|111.66|109.26|0
1650467430000|2022-04-20 15:10:30|111.54|109.14|111.54|109.14|111.54|109.14|111.54|109.14|0
1650467440000|2022-04-20 15:10:40|111.42|109.02|111.18|108.78|111.42|109.02|111.18|108.78|0
1650467450000|2022-04-20 15:10:50|111.07|108.67|111.3|108.9|111.3|108.9|111.07|108.67|0
1650467460000|2022-04-20 15:11:00|111.54|109.14|111.89|109.49|111.89|109.49|111.54|109.14|0
1650467470000|2022-04-20 15:11:10|112.01|109.61|112.01|109.61|112.13|109.73|112.01|109.61|0
1650467480000|2022-04-20 15:11:20|111.89|109.49|111.71|109.31|111.89|109.49|111.66|109.26|0
1650467490000|2022-04-20 15:11:30|111.66|109.26|111.54|109.14|111.66|109.26|111.54|109.14|0
1650467500000|2022-04-20 15:11:40|111.42|109.02|111.18|108.78|111.42|109.02|111.18|108.78|0
1650467510000|2022-04-20 15:11:50|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1650467520000|2022-04-20 15:12:00|110.95|108.55|110.95|108.55|110.95|108.55|110.83|108.43|0
1650467530000|2022-04-20 15:12:10|110.83|108.43|110.48|108.08|110.83|108.43|110.48|108.08|0
1650467540000|2022-04-20 15:12:20|110.59|108.19|110.59|108.19|110.59|108.19|110.59|108.19|0
1650467550000|2022-04-20 15:12:30|110.48|108.08|110.36|107.96|110.59|108.19|110.36|107.96|0
1650467560000|2022-04-20 15:12:40|110.24|107.84|110.12|107.72|110.36|107.96|110.12|107.72|0
1650467570000|2022-04-20 15:12:50|110.36|107.96|110.01|107.61|110.36|107.96|110.01|107.61|0
1650467580000|2022-04-20 15:13:00|109.89|107.49|110.36|107.96|110.36|107.96|109.89|107.49|0
1650467590000|2022-04-20 15:13:10|110.24|107.84|110.01|107.61|110.24|107.84|109.89|107.49|0
1650467600000|2022-04-20 15:13:20|109.77|107.37|109.89|107.49|109.89|107.49|109.77|107.37|0
1650467610000|2022-04-20 15:13:30|110.01|107.61|109.89|107.49|110.01|107.61|109.77|107.37|0
1650467620000|2022-04-20 15:13:40|109.77|107.37|109.89|107.49|109.89|107.49|109.77|107.37|0
1650467630000|2022-04-20 15:13:50|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650467640000|2022-04-20 15:14:00|109.89|107.49|110.12|107.72|110.12|107.72|109.89|107.49|0
1650467650000|2022-04-20 15:14:10|110.18|107.78|110.18|107.78|110.18|107.78|110.18|107.78|0
1650467660000|2022-04-20 15:14:20|110.24|107.84|110.47|108.07|110.47|108.07|110.24|107.84|0
1650467670000|2022-04-20 15:14:30|110.71|108.31|110.47|108.07|110.71|108.31|110.47|108.07|0
1650467680000|2022-04-20 15:14:40|110.59|108.19|110.83|108.43|110.83|108.43|110.59|108.19|0
1650467690000|2022-04-20 15:14:50|110.95|108.55|110.95|108.55|110.95|108.55|110.95|108.55|0
1650467700000|2022-04-20 15:15:00|110.71|108.31|110.83|108.43|110.83|108.43|110.59|108.19|0
1650467710000|2022-04-20 15:15:10|110.94|108.54|110.47|108.07|110.94|108.54|110.47|108.07|0
1650467720000|2022-04-20 15:15:20|110.36|107.96|110.47|108.07|110.59|108.19|110.36|107.96|0
1650467730000|2022-04-20 15:15:30|110.36|107.96|110|107.6|110.36|107.96|110|107.6|0
1650467740000|2022-04-20 15:15:40|109.89|107.49|109.65|107.25|109.89|107.49|109.65|107.25|0
1650467750000|2022-04-20 15:15:50|109.54|107.14|109.77|107.37|109.77|107.37|109.54|107.14|0
1650467760000|2022-04-20 15:16:00|109.89|107.49|109.54|107.14|109.89|107.49|109.54|107.14|0
1650467770000|2022-04-20 15:16:10|109.65|107.25|108.95|106.55|109.65|107.25|108.95|106.55|0
1650467780000|2022-04-20 15:16:20|108.84|106.44|109.07|106.67|109.07|106.67|108.84|106.44|0
1650467790000|2022-04-20 15:16:30|108.95|106.55|108.72|106.32|108.95|106.55|108.72|106.32|0
1650467800000|2022-04-20 15:16:40|108.6|106.2|108.72|106.32|108.72|106.32|108.6|106.2|0
1650467810000|2022-04-20 15:16:50|108.66|106.26|108.6|106.2|108.72|106.32|108.6|106.2|0
1650467820000|2022-04-20 15:17:00|108.84|106.44|109.42|107.02|109.42|107.02|108.84|106.44|0
1650467830000|2022-04-20 15:17:10|109.54|107.14|109.42|107.02|109.54|107.14|109.42|107.02|0
1650467840000|2022-04-20 15:17:20|109.3|106.9|109.3|106.9|109.54|107.14|109.3|106.9|0
1650467850000|2022-04-20 15:17:30|109.07|106.67|109.18|106.78|109.18|106.78|109.07|106.67|0
1650467860000|2022-04-20 15:17:40|109.3|106.9|109.53|107.13|109.53|107.13|109.3|106.9|0
1650467870000|2022-04-20 15:17:50|109.3|106.9|109.42|107.02|109.42|107.02|109.3|106.9|0
1650467880000|2022-04-20 15:18:00|109.53|107.13|109.18|106.78|109.53|107.13|109.18|106.78|0
1650467890000|2022-04-20 15:18:10|109.3|106.9|109.07|106.67|109.42|107.02|109.07|106.67|0
1650467900000|2022-04-20 15:18:20|108.83|106.43|108.95|106.55|108.95|106.55|108.83|106.43|0
1650467910000|2022-04-20 15:18:30|109.3|106.9|109.07|106.67|109.3|106.9|109.07|106.67|0
1650467920000|2022-04-20 15:18:40|108.95|106.55|108.49|106.09|108.95|106.55|108.49|106.09|0
1650467930000|2022-04-20 15:18:50|108.83|106.43|108.6|106.2|108.83|106.43|108.6|106.2|0
1650467940000|2022-04-20 15:19:00|108.72|106.32|108.83|106.43|108.83|106.43|108.72|106.32|0
1650467950000|2022-04-20 15:19:10|108.72|106.32|108.6|106.2|108.83|106.43|108.49|106.09|0
1650467960000|2022-04-20 15:19:20|108.37|105.97|108.6|106.2|108.6|106.2|108.37|105.97|0
1650467970000|2022-04-20 15:19:30|108.83|106.43|108.6|106.2|108.83|106.43|108.6|106.2|0
1650467980000|2022-04-20 15:19:40|108.48|106.08|108.48|106.08|108.48|106.08|108.37|105.97|0
1650467990000|2022-04-20 15:19:50|108.6|106.2|108.48|106.08|108.6|106.2|108.48|106.08|0
1650468000000|2022-04-20 15:20:00|108.37|105.97|108.25|105.85|108.48|106.08|108.14|105.74|0
1650468010000|2022-04-20 15:20:10|108.14|105.74|108.6|106.2|108.6|106.2|108.14|105.74|0
1650468020000|2022-04-20 15:20:20|108.48|106.08|108.48|106.08|108.6|106.2|108.48|106.08|0
1650468030000|2022-04-20 15:20:30|108.25|105.85|108.37|105.97|108.37|105.97|108.25|105.85|0
1650468040000|2022-04-20 15:20:40|108.48|106.08|108.6|106.2|108.6|106.2|108.48|106.08|0
1650468050000|2022-04-20 15:20:50|108.48|106.08|108.72|106.32|108.72|106.32|108.48|106.08|0
1650468060000|2022-04-20 15:21:00|108.83|106.43|108.95|106.55|109.07|106.67|108.83|106.43|0
1650468070000|2022-04-20 15:21:10|108.83|106.43|108.83|106.43|108.83|106.43|108.66|106.26|0
1650468080000|2022-04-20 15:21:20|108.72|106.32|108.37|105.97|108.72|106.32|108.37|105.97|0
1650468090000|2022-04-20 15:21:30|108.25|105.85|108.14|105.74|108.25|105.85|108.14|105.74|0
1650468100000|2022-04-20 15:21:40|108.25|105.85|108.48|106.08|108.48|106.08|108.25|105.85|0
1650468110000|2022-04-20 15:21:50|108.37|105.97|108.48|106.08|108.48|106.08|108.37|105.97|0
1650468120000|2022-04-20 15:22:00|108.6|106.2|108.48|106.08|108.66|106.26|108.48|106.08|0
1650468130000|2022-04-20 15:22:10|108.72|106.32|108.72|106.32|108.72|106.32|108.48|106.08|0
1650468140000|2022-04-20 15:22:20|108.48|106.08|108.6|106.2|108.6|106.2|108.48|106.08|0
1650468150000|2022-04-20 15:22:30|108.48|106.08|108.6|106.2|108.6|106.2|108.48|106.08|0
1650468160000|2022-04-20 15:22:40|108.48|106.08|108.48|106.08|108.6|106.2|108.42|106.02|0
1650468170000|2022-04-20 15:22:50|108.37|105.97|108.25|105.85|108.37|105.97|108.25|105.85|0
1650468180000|2022-04-20 15:23:00|108.13|105.73|108.02|105.62|108.13|105.73|108.02|105.62|0
1650468190000|2022-04-20 15:23:10|108.25|105.85|108.25|105.85|108.37|105.97|108.25|105.85|0
1650468200000|2022-04-20 15:23:20|108.13|105.73|108.13|105.73|108.13|105.73|108.02|105.62|0
1650468210000|2022-04-20 15:23:30|108.37|105.97|108.48|106.08|108.6|106.2|108.37|105.97|0
1650468220000|2022-04-20 15:23:40|108.6|106.2|108.37|105.97|108.6|106.2|108.37|105.97|0
1650468230000|2022-04-20 15:23:50|108.25|105.85|108.13|105.73|108.25|105.85|108.13|105.73|0
1650468240000|2022-04-20 15:24:00|108.25|105.85|108.48|106.08|108.48|106.08|108.25|105.85|0
1650468250000|2022-04-20 15:24:10|108.37|105.97|108.65|106.25|108.71|106.31|108.37|105.97|0
1650468260000|2022-04-20 15:24:20|108.71|106.31|108.71|106.31|108.71|106.31|108.6|106.2|0
1650468270000|2022-04-20 15:24:30|108.83|106.43|109|106.6|109|106.6|108.83|106.43|0
1650468280000|2022-04-20 15:24:40|109.06|106.66|108.71|106.31|109.06|106.66|108.71|106.31|0
1650468290000|2022-04-20 15:24:50|108.48|106.08|108.25|105.85|108.48|106.08|108.25|105.85|0
1650468300000|2022-04-20 15:25:00|108.13|105.73|108.02|105.62|108.13|105.73|107.9|105.5|0
1650468310000|2022-04-20 15:25:10|107.9|105.5|107.9|105.5|107.9|105.5|107.9|105.5|0
1650468320000|2022-04-20 15:25:20|108.13|105.73|108.48|106.08|108.48|106.08|108.13|105.73|0
1650468330000|2022-04-20 15:25:30|108.6|106.2|108.48|106.08|108.71|106.31|108.48|106.08|0
1650468340000|2022-04-20 15:25:40|108.6|106.2|108.36|105.96|108.6|106.2|108.3|105.9|0
1650468350000|2022-04-20 15:25:50|108.54|106.14|108.48|106.08|108.6|106.2|108.48|106.08|0
1650468360000|2022-04-20 15:26:00|108.36|105.96|108.25|105.85|108.36|105.96|108.19|105.79|0
1650468370000|2022-04-20 15:26:10|108.42|106.02|108.71|106.31|108.71|106.31|108.42|106.02|0
1650468380000|2022-04-20 15:26:20|108.95|106.55|109.12|106.72|109.12|106.72|108.95|106.55|0
1650468390000|2022-04-20 15:26:30|109.18|106.78|109.06|106.66|109.29|106.89|109.06|106.66|0
1650468400000|2022-04-20 15:26:40|109.18|106.78|108.94|106.54|109.18|106.78|108.94|106.54|0
1650468410000|2022-04-20 15:26:50|108.88|106.48|108.94|106.54|109.18|106.78|108.88|106.48|0
1650468420000|2022-04-20 15:27:00|108.71|106.31|108.83|106.43|108.83|106.43|108.71|106.31|0
1650468430000|2022-04-20 15:27:10|108.94|106.54|108.83|106.43|109.06|106.66|108.83|106.43|0
1650468440000|2022-04-20 15:27:20|108.94|106.54|108.71|106.31|108.94|106.54|108.71|106.31|0
1650468450000|2022-04-20 15:27:30|108.6|106.2|108.53|106.13|108.6|106.2|108.48|106.08|0
1650468460000|2022-04-20 15:27:40|108.6|106.2|108.42|106.02|108.6|106.2|108.36|105.96|0
1650468470000|2022-04-20 15:27:50|108.36|105.96|108.25|105.85|108.36|105.96|108.25|105.85|0
1650468480000|2022-04-20 15:28:00|108.13|105.73|108.01|105.61|108.25|105.85|108.01|105.61|0
1650468490000|2022-04-20 15:28:10|108.36|105.96|109.89|107.49|109.89|107.49|108.36|105.96|0
1650468500000|2022-04-20 15:28:20|109.77|107.37|108.95|106.55|110.01|107.61|108.83|106.43|0
1650468510000|2022-04-20 15:28:30|108.83|106.43|108.95|106.55|109.06|106.66|108.83|106.43|0
1650468520000|2022-04-20 15:28:40|109.18|106.78|109.53|107.13|109.53|107.13|109.18|106.78|0
1650468530000|2022-04-20 15:28:50|109.76|107.36|110|107.6|110|107.6|109.76|107.36|0
1650468540000|2022-04-20 15:29:00|109.88|107.48|110.11|107.71|110.11|107.71|109.88|107.48|0
1650468550000|2022-04-20 15:29:10|110|107.6|110.47|108.07|110.47|108.07|110|107.6|0
1650468560000|2022-04-20 15:29:20|110.58|108.18|110.58|108.18|110.58|108.18|110.47|108.07|0
1650468570000|2022-04-20 15:29:30|110.7|108.3|110.35|107.95|110.82|108.42|110.35|107.95|0
1650468580000|2022-04-20 15:29:40|110.23|107.83|110.11|107.71|110.23|107.83|110.11|107.71|0
1650468590000|2022-04-20 15:29:50|110.46|108.06|110.58|108.18|110.58|108.18|110.35|107.95|0
1650468600000|2022-04-20 15:30:00|110.46|108.06|110.35|107.95|110.64|108.24|110.35|107.95|0
1650468610000|2022-04-20 15:30:10|110|107.6|110.23|107.83|110.23|107.83|109.88|107.48|0
1650468620000|2022-04-20 15:30:20|110.11|107.71|110.23|107.83|110.23|107.83|110.11|107.71|0
1650468630000|2022-04-20 15:30:30|110.46|108.06|110.82|108.42|110.82|108.42|110.46|108.06|0
1650468640000|2022-04-20 15:30:40|111.05|108.65|111.05|108.65|111.05|108.65|110.93|108.53|0
1650468650000|2022-04-20 15:30:50|111.29|108.89|111.29|108.89|111.52|109.12|111.29|108.89|0
1650468660000|2022-04-20 15:31:00|111.17|108.77|111.29|108.89|111.29|108.89|111.05|108.65|0
1650468670000|2022-04-20 15:31:10|111.52|109.12|111.4|109|111.58|109.18|111.4|109|0
1650468680000|2022-04-20 15:31:20|111.76|109.36|111.64|109.24|111.88|109.48|111.64|109.24|0
1650468690000|2022-04-20 15:31:30|111.52|109.12|111.52|109.12|111.52|109.12|111.4|109|0
1650468700000|2022-04-20 15:31:40|111.64|109.24|111.64|109.24|111.64|109.24|111.4|109|0
1650468710000|2022-04-20 15:31:50|112|109.6|111.76|109.36|112|109.6|111.76|109.36|0
1650468720000|2022-04-20 15:32:00|111.88|109.48|112.11|109.71|112.11|109.71|111.88|109.48|0
1650468730000|2022-04-20 15:32:10|111.99|109.59|112.11|109.71|112.11|109.71|111.99|109.59|0
1650468740000|2022-04-20 15:32:20|111.99|109.59|111.88|109.48|111.99|109.59|111.76|109.36|0
1650468750000|2022-04-20 15:32:30|112.11|109.71|112.11|109.71|112.23|109.83|112.11|109.71|0
1650468760000|2022-04-20 15:32:40|112.23|109.83|111.99|109.59|112.23|109.83|111.88|109.48|0
1650468770000|2022-04-20 15:32:50|112.11|109.71|112.11|109.71|112.23|109.83|112.11|109.71|0
1650468780000|2022-04-20 15:33:00|112.23|109.83|111.99|109.59|112.35|109.95|111.99|109.59|0
1650468790000|2022-04-20 15:33:10|112.11|109.71|112.11|109.71|112.23|109.83|112.11|109.71|0
1650468800000|2022-04-20 15:33:20|111.99|109.59|112.11|109.71|112.11|109.71|111.99|109.59|0
1650468810000|2022-04-20 15:33:30|111.99|109.59|111.52|109.12|111.99|109.59|111.52|109.12|0
1650468820000|2022-04-20 15:33:40|111.4|109|111.52|109.12|111.52|109.12|111.4|109|0
1650468830000|2022-04-20 15:33:50|111.99|109.59|112.23|109.83|112.23|109.83|111.93|109.53|0
1650468840000|2022-04-20 15:34:00|111.88|109.48|111.64|109.24|111.88|109.48|111.64|109.24|0
1650468850000|2022-04-20 15:34:10|111.58|109.18|111.64|109.24|111.76|109.36|111.52|109.12|0
1650468860000|2022-04-20 15:34:20|111.52|109.12|111.4|109|111.52|109.12|111.4|109|0
1650468870000|2022-04-20 15:34:30|111.28|108.88|111.4|109|111.4|109|111.17|108.77|0
1650468880000|2022-04-20 15:34:40|111.52|109.12|111.4|109|111.52|109.12|111.4|109|0
1650468890000|2022-04-20 15:34:50|111.05|108.65|111.05|108.65|111.05|108.65|111.05|108.65|0
1650468900000|2022-04-20 15:35:00|110.93|108.53|110.93|108.53|110.93|108.53|110.93|108.53|0
1650468910000|2022-04-20 15:35:10|111.17|108.77|111.4|109|111.4|109|111.17|108.77|0
1650468920000|2022-04-20 15:35:20|111.58|109.18|111.76|109.36|111.76|109.36|111.58|109.18|0
1650468930000|2022-04-20 15:35:30|111.87|109.47|112.11|109.71|112.11|109.71|111.87|109.47|0
1650468940000|2022-04-20 15:35:40|111.99|109.59|111.76|109.36|111.99|109.59|111.76|109.36|0
1650468950000|2022-04-20 15:35:50|111.87|109.47|112.23|109.83|112.23|109.83|111.87|109.47|0
1650468960000|2022-04-20 15:36:00|112.35|109.95|112.35|109.95|112.35|109.95|112.23|109.83|0
1650468970000|2022-04-20 15:36:10|112.7|110.3|112.47|110.07|112.7|110.3|112.47|110.07|0
1650468980000|2022-04-20 15:36:20|112.35|109.95|112.11|109.71|112.35|109.95|111.87|109.47|0
1650468990000|2022-04-20 15:36:30|111.99|109.59|112.11|109.71|112.11|109.71|111.99|109.59|0
1650469000000|2022-04-20 15:36:40|111.99|109.59|112.35|109.95|112.35|109.95|111.99|109.59|0
1650469010000|2022-04-20 15:36:50|112.23|109.83|112.23|109.83|112.23|109.83|112.23|109.83|0
1650469020000|2022-04-20 15:37:00|112.11|109.71|112.23|109.83|112.23|109.83|111.99|109.59|0
1650469030000|2022-04-20 15:37:10|112.35|109.95|112.35|109.95|112.46|110.06|112.35|109.95|0
1650469040000|2022-04-20 15:37:20|112.23|109.83|112.28|109.88|112.35|109.95|112.23|109.83|0
1650469050000|2022-04-20 15:37:30|112.46|110.06|112.46|110.06|112.58|110.18|112.46|110.06|0
1650469060000|2022-04-20 15:37:40|112.58|110.18|112.46|110.06|112.58|110.18|112.46|110.06|0
1650469070000|2022-04-20 15:37:50|112.58|110.18|112.46|110.06|112.58|110.18|112.46|110.06|0
1650469080000|2022-04-20 15:38:00|112.58|110.18|112.82|110.42|112.82|110.42|112.58|110.18|0
1650469090000|2022-04-20 15:38:10|113.06|110.66|113.3|110.9|113.3|110.9|113.06|110.66|0
1650469100000|2022-04-20 15:38:20|113.42|111.02|113.18|110.78|113.42|111.02|113.18|110.78|0
1650469110000|2022-04-20 15:38:30|113.3|110.9|113.18|110.78|113.35|110.95|113.18|110.78|0
1650469120000|2022-04-20 15:38:40|113.3|110.9|113.53|111.13|113.53|111.13|113.3|110.9|0
1650469130000|2022-04-20 15:38:50|113.77|111.37|113.65|111.25|113.77|111.37|113.65|111.25|0
1650469140000|2022-04-20 15:39:00|113.3|110.9|112.82|110.42|113.3|110.9|112.82|110.42|0
1650469150000|2022-04-20 15:39:10|112.94|110.54|112.94|110.54|113.06|110.66|112.94|110.54|0
1650469160000|2022-04-20 15:39:20|112.82|110.42|113.11|110.71|113.11|110.71|112.82|110.42|0
1650469170000|2022-04-20 15:39:30|112.94|110.54|112.7|110.3|112.94|110.54|112.7|110.3|0
1650469180000|2022-04-20 15:39:40|112.94|110.54|112.82|110.42|112.94|110.54|112.82|110.42|0
1650469190000|2022-04-20 15:39:50|112.7|110.3|112.58|110.18|112.7|110.3|112.58|110.18|0
1650469200000|2022-04-20 15:40:00|112.46|110.06|112.28|109.88|112.46|110.06|112.23|109.83|0
1650469210000|2022-04-20 15:40:10|112.23|109.83|112.34|109.94|112.46|110.06|112.23|109.83|0
1650469220000|2022-04-20 15:40:20|112.46|110.06|112.64|110.24|112.64|110.24|112.46|110.06|0
1650469230000|2022-04-20 15:40:30|112.58|110.18|112.58|110.18|112.7|110.3|112.58|110.18|0
1650469240000|2022-04-20 15:40:40|112.7|110.3|112.7|110.3|112.82|110.42|112.7|110.3|0
1650469250000|2022-04-20 15:40:50|112.46|110.06|112.7|110.3|112.7|110.3|112.46|110.06|0
1650469260000|2022-04-20 15:41:00|112.82|110.42|112.7|110.3|112.94|110.54|112.7|110.3|0
1650469270000|2022-04-20 15:41:10|112.82|110.42|113.06|110.66|113.06|110.66|112.82|110.42|0
1650469280000|2022-04-20 15:41:20|113.18|110.78|112.82|110.42|113.18|110.78|112.82|110.42|0
1650469290000|2022-04-20 15:41:30|112.7|110.3|113.06|110.66|113.17|110.77|112.7|110.3|0
1650469300000|2022-04-20 15:41:40|112.94|110.54|113.29|110.89|113.29|110.89|112.94|110.54|0
1650469310000|2022-04-20 15:41:50|113.17|110.77|113.53|111.13|113.53|111.13|113.17|110.77|0
1650469320000|2022-04-20 15:42:00|113.41|111.01|113.89|111.49|113.89|111.49|113.41|111.01|0
1650469330000|2022-04-20 15:42:10|114.13|111.73|114.13|111.73|114.13|111.73|114.01|111.61|0
1650469340000|2022-04-20 15:42:20|114.25|111.85|114.25|111.85|114.25|111.85|114.13|111.73|0
1650469350000|2022-04-20 15:42:30|114.01|111.61|114.01|111.61|114.13|111.73|113.89|111.49|0
1650469360000|2022-04-20 15:42:40|113.89|111.49|114.01|111.61|114.25|111.85|113.89|111.49|0
1650469370000|2022-04-20 15:42:50|113.89|111.49|113.77|111.37|113.89|111.49|113.77|111.37|0
1650469380000|2022-04-20 15:43:00|113.89|111.49|113.65|111.25|114.01|111.61|113.65|111.25|0
1650469390000|2022-04-20 15:43:10|113.89|111.49|113.89|111.49|113.89|111.49|113.77|111.37|0
1650469400000|2022-04-20 15:43:20|114.01|111.61|113.89|111.49|114.13|111.73|113.89|111.49|0
1650469410000|2022-04-20 15:43:30|114.01|111.61|114.13|111.73|114.25|111.85|114.01|111.61|0
1650469420000|2022-04-20 15:43:40|114.25|111.85|114.25|111.85|114.37|111.97|114.25|111.85|0
1650469430000|2022-04-20 15:43:50|114.49|112.09|114.25|111.85|114.49|112.09|114.25|111.85|0
1650469440000|2022-04-20 15:44:00|114.37|111.97|113.89|111.49|114.37|111.97|113.89|111.49|0
1650469450000|2022-04-20 15:44:10|114.01|111.61|114.13|111.73|114.13|111.73|114.01|111.61|0
1650469460000|2022-04-20 15:44:20|114.01|111.61|114.13|111.73|114.13|111.73|114.01|111.61|0
1650469470000|2022-04-20 15:44:30|114.07|111.67|113.77|111.37|114.07|111.67|113.77|111.37|0
1650469480000|2022-04-20 15:44:40|113.89|111.49|114.01|111.61|114.01|111.61|113.89|111.49|0
1650469490000|2022-04-20 15:44:50|114.13|111.73|114.13|111.73|114.25|111.85|114.13|111.73|0
1650469500000|2022-04-20 15:45:00|114.49|112.09|114.49|112.09|114.49|112.09|114.49|112.09|0
1650469510000|2022-04-20 15:45:10|114.61|112.21|114.37|111.97|114.61|112.21|114.37|111.97|0
1650469520000|2022-04-20 15:45:20|114.61|112.21|114.85|112.45|115.21|112.81|114.61|112.21|0
1650469530000|2022-04-20 15:45:30|114.61|112.21|114.73|112.33|114.73|112.33|114.61|112.21|0
1650469540000|2022-04-20 15:45:40|114.25|111.85|114.37|111.97|114.49|112.09|114.25|111.85|0
1650469550000|2022-04-20 15:45:50|114.25|111.85|114.01|111.61|114.25|111.85|114.01|111.61|0
1650469560000|2022-04-20 15:46:00|113.89|111.49|113.89|111.49|113.89|111.49|113.89|111.49|0
1650469570000|2022-04-20 15:46:10|113.77|111.37|113.77|111.37|113.89|111.49|113.77|111.37|0
1650469580000|2022-04-20 15:46:20|113.59|111.19|113.65|111.25|113.65|111.25|113.53|111.13|0
1650469590000|2022-04-20 15:46:30|113.53|111.13|113.53|111.13|113.65|111.25|113.41|111.01|0
1650469600000|2022-04-20 15:46:40|113.77|111.37|113.89|111.49|114.01|111.61|113.77|111.37|0
1650469610000|2022-04-20 15:46:50|113.77|111.37|113.65|111.25|113.77|111.37|113.65|111.25|0
1650469620000|2022-04-20 15:47:00|113.53|111.13|113.53|111.13|113.65|111.25|113.53|111.13|0
1650469630000|2022-04-20 15:47:10|113.65|111.25|113.41|111.01|113.65|111.25|113.41|111.01|0
1650469640000|2022-04-20 15:47:20|113.53|111.13|113.05|110.65|113.53|111.13|113.05|110.65|0
1650469650000|2022-04-20 15:47:30|113.17|110.77|112.93|110.53|113.17|110.77|112.93|110.53|0
1650469660000|2022-04-20 15:47:40|112.58|110.18|112.93|110.53|112.93|110.53|112.58|110.18|0
1650469670000|2022-04-20 15:47:50|112.81|110.41|112.93|110.53|113.05|110.65|112.81|110.41|0
1650469680000|2022-04-20 15:48:00|113.05|110.65|112.81|110.41|113.05|110.65|112.81|110.41|0
1650469690000|2022-04-20 15:48:10|112.69|110.29|113.05|110.65|113.05|110.65|112.69|110.29|0
1650469700000|2022-04-20 15:48:20|112.69|110.29|112.58|110.18|112.69|110.29|112.58|110.18|0
1650469710000|2022-04-20 15:48:30|112.46|110.06|112.46|110.06|112.46|110.06|112.34|109.94|0
1650469720000|2022-04-20 15:48:40|112.34|109.94|112.22|109.82|112.46|110.06|112.22|109.82|0
1650469730000|2022-04-20 15:48:50|112.1|109.7|112.16|109.76|112.22|109.82|112.1|109.7|0
1650469740000|2022-04-20 15:49:00|112.46|110.06|112.34|109.94|112.46|110.06|112.34|109.94|0
1650469750000|2022-04-20 15:49:10|112.22|109.82|112.34|109.94|112.34|109.94|112.22|109.82|0
1650469760000|2022-04-20 15:49:20|112.1|109.7|112.22|109.82|112.22|109.82|112.1|109.7|0
1650469770000|2022-04-20 15:49:30|112.34|109.94|112.46|110.06|112.46|110.06|112.34|109.94|0
1650469780000|2022-04-20 15:49:40|112.57|110.17|112.57|110.17|112.57|110.17|112.46|110.06|0
1650469790000|2022-04-20 15:49:50|112.46|110.06|112.22|109.82|112.46|110.06|112.22|109.82|0
1650469800000|2022-04-20 15:50:00|112.34|109.94|112.34|109.94|112.57|110.17|112.34|109.94|0
1650469810000|2022-04-20 15:50:10|112.46|110.06|112.46|110.06|112.57|110.17|112.46|110.06|0
1650469820000|2022-04-20 15:50:20|112.57|110.17|112.34|109.94|112.57|110.17|112.34|109.94|0
1650469830000|2022-04-20 15:50:30|112.22|109.82|112.22|109.82|112.34|109.94|112.22|109.82|0
1650469840000|2022-04-20 15:50:40|112.34|109.94|112.45|110.05|112.45|110.05|112.1|109.7|0
1650469850000|2022-04-20 15:50:50|112.34|109.94|112.22|109.82|112.34|109.94|112.22|109.82|0
1650469860000|2022-04-20 15:51:00|112.1|109.7|112.1|109.7|112.1|109.7|112.04|109.64|0
1650469870000|2022-04-20 15:51:10|112.34|109.94|112.22|109.82|112.45|110.05|112.22|109.82|0
1650469880000|2022-04-20 15:51:20|112.16|109.76|112.1|109.7|112.22|109.82|112.1|109.7|0
1650469890000|2022-04-20 15:51:30|112.16|109.76|112.57|110.17|112.57|110.17|112.16|109.76|0
1650469900000|2022-04-20 15:51:40|112.45|110.05|112.22|109.82|112.45|110.05|112.22|109.82|0
1650469910000|2022-04-20 15:51:50|112.34|109.94|111.98|109.58|112.34|109.94|111.98|109.58|0
1650469920000|2022-04-20 15:52:00|111.86|109.46|111.74|109.34|111.86|109.46|111.74|109.34|0
1650469930000|2022-04-20 15:52:10|111.63|109.23|111.86|109.46|111.98|109.58|111.63|109.23|0
1650469940000|2022-04-20 15:52:20|111.8|109.4|111.62|109.22|111.86|109.46|111.62|109.22|0
1650469950000|2022-04-20 15:52:30|111.51|109.11|111.27|108.87|111.51|109.11|111.27|108.87|0
1650469960000|2022-04-20 15:52:40|111.15|108.75|111.15|108.75|111.27|108.87|111.15|108.75|0
1650469970000|2022-04-20 15:52:50|111.04|108.64|110.92|108.52|111.15|108.75|110.92|108.52|0
1650469980000|2022-04-20 15:53:00|110.8|108.4|110.21|107.81|110.8|108.4|109.98|107.58|0
1650469990000|2022-04-20 15:53:10|110.33|107.93|109.98|107.58|110.33|107.93|109.98|107.58|0
1650470000000|2022-04-20 15:53:20|109.92|107.52|110.1|107.7|110.1|107.7|109.92|107.52|0
1650470010000|2022-04-20 15:53:30|109.86|107.46|110.1|107.7|110.1|107.7|109.86|107.46|0
1650470020000|2022-04-20 15:53:40|110.21|107.81|109.98|107.58|110.21|107.81|109.98|107.58|0
1650470030000|2022-04-20 15:53:50|110.21|107.81|110.56|108.16|110.56|108.16|110.21|107.81|0
1650470040000|2022-04-20 15:54:00|111.15|108.75|111.15|108.75|111.27|108.87|111.03|108.63|0
1650470050000|2022-04-20 15:54:10|111.27|108.87|111.03|108.63|111.27|108.87|111.03|108.63|0
1650470060000|2022-04-20 15:54:20|111.15|108.75|111.27|108.87|111.39|108.99|111.15|108.75|0
1650470070000|2022-04-20 15:54:30|111.39|108.99|111.15|108.75|111.39|108.99|111.15|108.75|0
1650470080000|2022-04-20 15:54:40|111.03|108.63|110.92|108.52|111.15|108.75|110.92|108.52|0
1650470090000|2022-04-20 15:54:50|111.03|108.63|111.03|108.63|111.03|108.63|110.92|108.52|0
1650470100000|2022-04-20 15:55:00|110.92|108.52|110.92|108.52|111.03|108.63|110.92|108.52|0
1650470110000|2022-04-20 15:55:10|111.15|108.75|111.27|108.87|111.27|108.87|111.15|108.75|0
1650470120000|2022-04-20 15:55:20|111.39|108.99|111.39|108.99|111.39|108.99|111.27|108.87|0
1650470130000|2022-04-20 15:55:30|111.27|108.87|111.86|109.46|111.86|109.46|111.27|108.87|0
1650470140000|2022-04-20 15:55:40|111.74|109.34|111.74|109.34|111.86|109.46|111.74|109.34|0
1650470150000|2022-04-20 15:55:50|111.5|109.1|111.39|108.99|111.5|109.1|111.39|108.99|0
1650470160000|2022-04-20 15:56:00|111.5|109.1|111.5|109.1|111.5|109.1|111.39|108.99|0
1650470170000|2022-04-20 15:56:10|111.74|109.34|112.09|109.69|112.09|109.69|111.74|109.34|0
1650470180000|2022-04-20 15:56:20|112.33|109.93|112.33|109.93|112.33|109.93|112.21|109.81|0
1650470190000|2022-04-20 15:56:30|112.45|110.05|112.45|110.05|112.45|110.05|112.45|110.05|0
1650470200000|2022-04-20 15:56:40|112.33|109.93|112.81|110.41|112.81|110.41|112.33|109.93|0
1650470210000|2022-04-20 15:56:50|113.04|110.64|113.28|110.88|113.28|110.88|113.04|110.64|0
1650470220000|2022-04-20 15:57:00|113.16|110.76|112.93|110.53|113.16|110.76|112.93|110.53|0
1650470230000|2022-04-20 15:57:10|113.16|110.76|113.16|110.76|113.16|110.76|112.93|110.53|0
1650470240000|2022-04-20 15:57:20|113.04|110.64|112.81|110.41|113.04|110.64|112.81|110.41|0
1650470250000|2022-04-20 15:57:30|112.69|110.29|112.81|110.41|112.81|110.41|112.69|110.29|0
1650470260000|2022-04-20 15:57:40|112.69|110.29|112.81|110.41|112.92|110.52|112.69|110.29|0
1650470270000|2022-04-20 15:57:50|112.69|110.29|112.45|110.05|112.69|110.29|112.45|110.05|0
1650470280000|2022-04-20 15:58:00|112.57|110.17|112.45|110.05|112.69|110.29|112.45|110.05|0
1650470290000|2022-04-20 15:58:10|112.33|109.93|112.21|109.81|112.33|109.93|112.09|109.69|0
1650470300000|2022-04-20 15:58:20|112.45|110.05|112.45|110.05|112.57|110.17|112.33|109.93|0
1650470310000|2022-04-20 15:58:30|112.92|110.52|113.04|110.64|113.1|110.7|112.92|110.52|0
1650470320000|2022-04-20 15:58:40|112.92|110.52|112.69|110.29|112.92|110.52|112.69|110.29|0
1650470330000|2022-04-20 15:58:50|112.57|110.17|112.45|110.05|112.57|110.17|112.33|109.93|0
1650470340000|2022-04-20 15:59:00|112.39|109.99|112.57|110.17|112.57|110.17|112.39|109.99|0
1650470350000|2022-04-20 15:59:10|112.69|110.29|112.45|110.05|112.69|110.29|112.45|110.05|0
1650470360000|2022-04-20 15:59:20|112.33|109.93|112.45|110.05|112.57|110.17|112.33|109.93|0
1650470370000|2022-04-20 15:59:30|112.69|110.29|112.69|110.29|112.74|110.34|112.69|110.29|0
1650470380000|2022-04-20 15:59:40|112.92|110.52|112.8|110.4|112.92|110.52|112.8|110.4|0
1650470390000|2022-04-20 15:59:50|112.69|110.29|112.69|110.29|112.69|110.29|112.69|110.29|0
1650470400000|2022-04-20 16:00:00|112.92|110.52|112.8|110.4|112.92|110.52|112.8|110.4|0
1650470410000|2022-04-20 16:00:10|113.04|110.64|112.92|110.52|113.04|110.64|112.74|110.34|0
1650470420000|2022-04-20 16:00:20|113.04|110.64|112.92|110.52|113.16|110.76|112.92|110.52|0
1650470430000|2022-04-20 16:00:30|112.8|110.4|113.04|110.64|113.04|110.64|112.8|110.4|0
1650470440000|2022-04-20 16:00:40|113.16|110.76|113.1|110.7|113.16|110.76|113.1|110.7|0
1650470450000|2022-04-20 16:00:50|113.04|110.64|112.92|110.52|113.22|110.82|112.92|110.52|0
1650470460000|2022-04-20 16:01:00|112.8|110.4|112.57|110.17|112.8|110.4|112.57|110.17|0
1650470470000|2022-04-20 16:01:10|112.45|110.05|112.45|110.05|112.57|110.17|112.45|110.05|0
1650470480000|2022-04-20 16:01:20|112.74|110.34|112.57|110.17|112.74|110.34|112.57|110.17|0
1650470490000|2022-04-20 16:01:30|112.68|110.28|112.92|110.52|112.92|110.52|112.57|110.17|0
1650470500000|2022-04-20 16:01:40|113.16|110.76|113.04|110.64|113.4|111|113.04|110.64|0
1650470510000|2022-04-20 16:01:50|113.16|110.76|113.28|110.88|113.28|110.88|113.16|110.76|0
1650470520000|2022-04-20 16:02:00|113.04|110.64|112.8|110.4|113.04|110.64|112.8|110.4|0
1650470530000|2022-04-20 16:02:10|112.92|110.52|113.04|110.64|113.16|110.76|112.92|110.52|0
1650470540000|2022-04-20 16:02:20|113.16|110.76|113.04|110.64|113.16|110.76|113.04|110.64|0
1650470550000|2022-04-20 16:02:30|112.8|110.4|112.74|110.34|112.8|110.4|112.68|110.28|0
1650470560000|2022-04-20 16:02:40|113.04|110.64|112.74|110.34|113.04|110.64|112.74|110.34|0
1650470570000|2022-04-20 16:02:50|112.8|110.4|112.92|110.52|112.92|110.52|112.8|110.4|0
1650470580000|2022-04-20 16:03:00|112.98|110.58|112.8|110.4|113.04|110.64|112.8|110.4|0
1650470590000|2022-04-20 16:03:10|112.56|110.16|112.45|110.05|112.56|110.16|112.45|110.05|0
1650470600000|2022-04-20 16:03:20|112.56|110.16|113.04|110.64|113.04|110.64|112.45|110.05|0
1650470610000|2022-04-20 16:03:30|113.16|110.76|113.16|110.76|113.4|111|113.04|110.64|0
1650470620000|2022-04-20 16:03:40|113.04|110.64|113.04|110.64|113.04|110.64|112.92|110.52|0
1650470630000|2022-04-20 16:03:50|113.16|110.76|112.92|110.52|113.16|110.76|112.92|110.52|0
1650470640000|2022-04-20 16:04:00|112.8|110.4|112.68|110.28|112.8|110.4|112.68|110.28|0
1650470650000|2022-04-20 16:04:10|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1650470660000|2022-04-20 16:04:20|112.68|110.28|112.68|110.28|112.74|110.34|112.68|110.28|0
1650470670000|2022-04-20 16:04:30|112.56|110.16|112.56|110.16|112.56|110.16|112.44|110.04|0
1650470680000|2022-04-20 16:04:40|112.8|110.4|113.16|110.76|113.16|110.76|112.8|110.4|0
1650470690000|2022-04-20 16:04:50|113.04|110.64|113.16|110.76|113.16|110.76|112.92|110.52|0
1650470700000|2022-04-20 16:05:00|113.28|110.88|113.16|110.76|113.28|110.88|113.16|110.76|0
1650470710000|2022-04-20 16:05:10|113.28|110.88|113.4|111|113.63|111.23|113.28|110.88|0
1650470720000|2022-04-20 16:05:20|113.16|110.76|113.51|111.11|113.51|111.11|113.16|110.76|0
1650470730000|2022-04-20 16:05:30|113.63|111.23|113.87|111.47|113.87|111.47|113.63|111.23|0
1650470740000|2022-04-20 16:05:40|113.99|111.59|113.87|111.47|113.99|111.59|113.75|111.35|0
1650470750000|2022-04-20 16:05:50|113.63|111.23|113.75|111.35|113.75|111.35|113.63|111.23|0
1650470760000|2022-04-20 16:06:00|113.81|111.41|113.99|111.59|113.99|111.59|113.81|111.41|0
1650470770000|2022-04-20 16:06:10|113.75|111.35|113.99|111.59|113.99|111.59|113.75|111.35|0
1650470780000|2022-04-20 16:06:20|113.75|111.35|113.63|111.23|113.75|111.35|113.63|111.23|0
1650470790000|2022-04-20 16:06:30|113.51|111.11|113.75|111.35|113.75|111.35|113.51|111.11|0
1650470800000|2022-04-20 16:06:40|113.63|111.23|113.87|111.47|113.87|111.47|113.63|111.23|0
1650470810000|2022-04-20 16:06:50|113.75|111.35|113.63|111.23|113.75|111.35|113.57|111.17|0
1650470820000|2022-04-20 16:07:00|113.51|111.11|113.16|110.76|113.51|111.11|113.16|110.76|0
1650470830000|2022-04-20 16:07:10|113.04|110.64|113.16|110.76|113.16|110.76|113.04|110.64|0
1650470840000|2022-04-20 16:07:20|112.8|110.4|112.8|110.4|112.8|110.4|112.68|110.28|0
1650470850000|2022-04-20 16:07:30|112.92|110.52|112.8|110.4|112.92|110.52|112.68|110.28|0
1650470860000|2022-04-20 16:07:40|112.68|110.28|112.44|110.04|112.68|110.28|112.44|110.04|0
1650470870000|2022-04-20 16:07:50|112.56|110.16|112.32|109.92|112.56|110.16|112.32|109.92|0
1650470880000|2022-04-20 16:08:00|112.44|110.04|112.44|110.04|112.44|110.04|112.32|109.92|0
1650470890000|2022-04-20 16:08:10|112.2|109.8|112.09|109.69|112.2|109.8|111.85|109.45|0
1650470900000|2022-04-20 16:08:20|111.97|109.57|111.85|109.45|111.97|109.57|111.85|109.45|0
1650470910000|2022-04-20 16:08:30|111.97|109.57|111.61|109.21|112.09|109.69|111.61|109.21|0
1650470920000|2022-04-20 16:08:40|111.85|109.45|111.49|109.09|111.85|109.45|111.49|109.09|0
1650470930000|2022-04-20 16:08:50|111.26|108.86|110.2|107.8|111.26|108.86|110.2|107.8|0
1650470940000|2022-04-20 16:09:00|109.97|107.57|109.85|107.45|109.97|107.57|109.85|107.45|0
1650470950000|2022-04-20 16:09:10|109.73|107.33|109.97|107.57|109.97|107.57|109.62|107.22|0
1650470960000|2022-04-20 16:09:20|110.08|107.68|110.08|107.68|110.2|107.8|110.08|107.68|0
1650470970000|2022-04-20 16:09:30|109.97|107.57|110.32|107.92|110.32|107.92|109.97|107.57|0
1650470980000|2022-04-20 16:09:40|110.67|108.27|110.67|108.27|110.79|108.39|110.67|108.27|0
1650470990000|2022-04-20 16:09:50|110.79|108.39|110.84|108.44|110.84|108.44|110.67|108.27|0
1650471000000|2022-04-20 16:10:00|110.67|108.27|110.79|108.39|110.9|108.5|110.67|108.27|0
1650471010000|2022-04-20 16:10:10|110.67|108.27|110.08|107.68|110.67|108.27|110.08|107.68|0
1650471020000|2022-04-20 16:10:20|110.2|107.8|109.85|107.45|110.2|107.8|109.85|107.45|0
1650471030000|2022-04-20 16:10:30|109.73|107.33|109.73|107.33|109.73|107.33|109.5|107.1|0
1650471040000|2022-04-20 16:10:40|110.2|107.8|109.97|107.57|110.2|107.8|109.97|107.57|0
1650471050000|2022-04-20 16:10:50|109.85|107.45|109.97|107.57|109.97|107.57|109.85|107.45|0
1650471060000|2022-04-20 16:11:00|109.03|106.63|109.15|106.75|109.26|106.86|109.03|106.63|0
1650471070000|2022-04-20 16:11:10|109.26|106.86|109.03|106.63|109.26|106.86|109.03|106.63|0
1650471080000|2022-04-20 16:11:20|109.15|106.75|108.68|106.28|109.15|106.75|108.68|106.28|0
1650471090000|2022-04-20 16:11:30|108.62|106.22|108.92|106.52|108.92|106.52|108.62|106.22|0
1650471100000|2022-04-20 16:11:40|109.03|106.63|109.03|106.63|109.03|106.63|108.92|106.52|0
1650471110000|2022-04-20 16:11:50|108.91|106.51|108.8|106.4|108.91|106.51|108.8|106.4|0
1650471120000|2022-04-20 16:12:00|108.68|106.28|108.8|106.4|108.8|106.4|108.68|106.28|0
1650471130000|2022-04-20 16:12:10|108.68|106.28|108.68|106.28|108.8|106.4|108.68|106.28|0
1650471140000|2022-04-20 16:12:20|108.33|105.93|108.1|105.7|108.45|106.05|108.1|105.7|0
1650471150000|2022-04-20 16:12:30|108.22|105.82|108.22|105.82|108.22|105.82|108.1|105.7|0
1650471160000|2022-04-20 16:12:40|108.33|105.93|108.22|105.82|108.33|105.93|108.22|105.82|0
1650471170000|2022-04-20 16:12:50|108.45|106.05|108.22|105.82|108.45|106.05|108.22|105.82|0
1650471180000|2022-04-20 16:13:00|108.1|105.7|108.22|105.82|108.22|105.82|108.1|105.7|0
1650471190000|2022-04-20 16:13:10|108.1|105.7|107.87|105.47|108.1|105.7|107.87|105.47|0
1650471200000|2022-04-20 16:13:20|107.75|105.35|107.64|105.24|107.99|105.59|107.64|105.24|0
1650471210000|2022-04-20 16:13:30|107.75|105.35|107.75|105.35|107.75|105.35|107.75|105.35|0
1650471220000|2022-04-20 16:13:40|107.87|105.47|108.1|105.7|108.1|105.7|107.75|105.35|0
1650471230000|2022-04-20 16:13:50|108.16|105.76|108.33|105.93|108.33|105.93|108.16|105.76|0
1650471240000|2022-04-20 16:14:00|108.56|106.16|108.56|106.16|108.56|106.16|108.33|105.93|0
1650471250000|2022-04-20 16:14:10|108.62|106.22|108.33|105.93|108.62|106.22|108.33|105.93|0
1650471260000|2022-04-20 16:14:20|108.56|106.16|108.8|106.4|108.8|106.4|108.56|106.16|0
1650471270000|2022-04-20 16:14:30|108.91|106.51|108.45|106.05|108.91|106.51|108.45|106.05|0
1650471280000|2022-04-20 16:14:40|108.56|106.16|108.45|106.05|108.56|106.16|108.45|106.05|0
1650471290000|2022-04-20 16:14:50|108.56|106.16|108.22|105.82|108.56|106.16|108.22|105.82|0
1650471300000|2022-04-20 16:15:00|108.56|106.16|108.1|105.7|108.56|106.16|108.1|105.7|0
1650471310000|2022-04-20 16:15:10|108.33|105.93|108.1|105.7|108.33|105.93|107.98|105.58|0
1650471320000|2022-04-20 16:15:20|108.22|105.82|107.87|105.47|108.22|105.82|107.87|105.47|0
1650471330000|2022-04-20 16:15:30|107.98|105.58|107.98|105.58|107.98|105.58|107.87|105.47|0
1650471340000|2022-04-20 16:15:40|107.87|105.47|108.1|105.7|108.1|105.7|107.87|105.47|0
1650471350000|2022-04-20 16:15:50|107.98|105.58|107.98|105.58|107.98|105.58|107.98|105.58|0
1650471360000|2022-04-20 16:16:00|108.1|105.7|108.33|105.93|108.33|105.93|108.1|105.7|0
1650471370000|2022-04-20 16:16:10|108.56|106.16|108.68|106.28|108.68|106.28|108.56|106.16|0
1650471380000|2022-04-20 16:16:20|108.56|106.16|108.39|105.99|108.56|106.16|108.39|105.99|0
1650471390000|2022-04-20 16:16:30|108.33|105.93|108.22|105.82|108.33|105.93|108.22|105.82|0
1650471400000|2022-04-20 16:16:40|108.15|105.75|107.98|105.58|108.15|105.75|107.98|105.58|0
1650471410000|2022-04-20 16:16:50|107.87|105.47|107.98|105.58|107.98|105.58|107.87|105.47|0
1650471420000|2022-04-20 16:17:00|107.87|105.47|107.81|105.41|107.87|105.47|107.81|105.41|0
1650471430000|2022-04-20 16:17:10|107.87|105.47|107.87|105.47|107.98|105.58|107.87|105.47|0
1650471440000|2022-04-20 16:17:20|107.98|105.58|107.87|105.47|107.98|105.58|107.75|105.35|0
1650471450000|2022-04-20 16:17:30|107.98|105.58|108.1|105.7|108.1|105.7|107.98|105.58|0
1650471460000|2022-04-20 16:17:40|107.98|105.58|108.1|105.7|108.1|105.7|107.87|105.47|0
1650471470000|2022-04-20 16:17:50|108.45|106.05|108.56|106.16|108.56|106.16|108.45|106.05|0
1650471480000|2022-04-20 16:18:00|108.68|106.28|108.56|106.16|108.68|106.28|108.45|106.05|0
1650471490000|2022-04-20 16:18:10|108.45|106.05|108.79|106.39|108.79|106.39|108.45|106.05|0
1650471500000|2022-04-20 16:18:20|108.56|106.16|108.56|106.16|108.68|106.28|108.56|106.16|0
1650471510000|2022-04-20 16:18:30|108.45|106.05|108.68|106.28|108.68|106.28|108.45|106.05|0
1650471520000|2022-04-20 16:18:40|108.79|106.39|108.91|106.51|108.91|106.51|108.79|106.39|0
1650471530000|2022-04-20 16:18:50|109.03|106.63|109.03|106.63|109.03|106.63|108.91|106.51|0
1650471540000|2022-04-20 16:19:00|108.91|106.51|108.97|106.57|109.38|106.98|108.91|106.51|0
1650471550000|2022-04-20 16:19:10|109.14|106.74|109.26|106.86|109.26|106.86|109.14|106.74|0
1650471560000|2022-04-20 16:19:20|109.38|106.98|109.37|106.97|109.38|106.98|109.26|106.86|0
1650471570000|2022-04-20 16:19:30|109.49|107.09|109.37|106.97|109.49|107.09|109.37|106.97|0
1650471580000|2022-04-20 16:19:40|109.26|106.86|109.03|106.63|109.26|106.86|109.03|106.63|0
1650471590000|2022-04-20 16:19:50|108.91|106.51|108.91|106.51|109.03|106.63|108.91|106.51|0
1650471600000|2022-04-20 16:20:00|108.79|106.39|108.68|106.28|108.79|106.39|108.68|106.28|0
1650471610000|2022-04-20 16:20:10|108.56|106.16|108.73|106.33|108.79|106.39|108.56|106.16|0
1650471620000|2022-04-20 16:20:20|108.56|106.16|108.91|106.51|108.91|106.51|108.56|106.16|0
1650471630000|2022-04-20 16:20:30|108.79|106.39|108.79|106.39|108.79|106.39|108.68|106.28|0
1650471640000|2022-04-20 16:20:40|108.68|106.28|108.56|106.16|108.68|106.28|108.56|106.16|0
1650471650000|2022-04-20 16:20:50|108.44|106.04|108.33|105.93|108.44|106.04|108.33|105.93|0
1650471660000|2022-04-20 16:21:00|108.38|105.98|108.44|106.04|108.79|106.39|108.38|105.98|0
1650471670000|2022-04-20 16:21:10|108.33|105.93|108.44|106.04|108.56|106.16|108.33|105.93|0
1650471680000|2022-04-20 16:21:20|108.56|106.16|108.44|106.04|108.68|106.28|108.44|106.04|0
1650471690000|2022-04-20 16:21:30|108.56|106.16|108.33|105.93|108.56|106.16|108.33|105.93|0
1650471700000|2022-04-20 16:21:40|108.44|106.04|107.98|105.58|108.44|106.04|107.98|105.58|0
1650471710000|2022-04-20 16:21:50|108.1|105.7|107.86|105.46|108.1|105.7|107.86|105.46|0
1650471720000|2022-04-20 16:22:00|107.98|105.58|107.98|105.58|107.98|105.58|107.92|105.52|0
1650471730000|2022-04-20 16:22:10|108.1|105.7|107.98|105.58|108.1|105.7|107.92|105.52|0
1650471740000|2022-04-20 16:22:20|108.1|105.7|108.33|105.93|108.33|105.93|108.1|105.7|0
1650471750000|2022-04-20 16:22:30|108.44|106.04|108.79|106.39|108.79|106.39|108.44|106.04|0
1650471760000|2022-04-20 16:22:40|108.67|106.27|108.91|106.51|108.91|106.51|108.56|106.16|0
1650471770000|2022-04-20 16:22:50|109.02|106.62|109.02|106.62|109.14|106.74|109.02|106.62|0
1650471780000|2022-04-20 16:23:00|108.91|106.51|108.73|106.33|108.91|106.51|108.73|106.33|0
1650471790000|2022-04-20 16:23:10|108.56|106.16|108.79|106.39|108.79|106.39|108.56|106.16|0
1650471800000|2022-04-20 16:23:20|108.67|106.27|108.44|106.04|108.67|106.27|108.44|106.04|0
1650471810000|2022-04-20 16:23:30|108.21|105.81|108.33|105.93|108.33|105.93|108.21|105.81|0
1650471820000|2022-04-20 16:23:40|108.21|105.81|108.09|105.69|108.21|105.81|107.92|105.52|0
1650471830000|2022-04-20 16:23:50|107.98|105.58|107.98|105.58|107.98|105.58|107.8|105.4|0
1650471840000|2022-04-20 16:24:00|107.75|105.35|107.75|105.35|107.8|105.4|107.75|105.35|0
1650471850000|2022-04-20 16:24:10|107.86|105.46|107.63|105.23|107.86|105.46|107.63|105.23|0
1650471860000|2022-04-20 16:24:20|107.75|105.35|107.86|105.46|107.98|105.58|107.63|105.23|0
1650471870000|2022-04-20 16:24:30|107.63|105.23|107.98|105.58|107.98|105.58|107.63|105.23|0
1650471880000|2022-04-20 16:24:40|107.86|105.46|108.15|105.75|108.15|105.75|107.86|105.46|0
1650471890000|2022-04-20 16:24:50|108.09|105.69|108.21|105.81|108.21|105.81|108.09|105.69|0
1650471900000|2022-04-20 16:25:00|108.38|105.98|108.09|105.69|108.38|105.98|108.09|105.69|0
1650471910000|2022-04-20 16:25:10|107.86|105.46|107.98|105.58|108.09|105.69|107.86|105.46|0
1650471920000|2022-04-20 16:25:20|108.09|105.69|107.92|105.52|108.09|105.69|107.92|105.52|0
1650471930000|2022-04-20 16:25:30|107.86|105.46|107.86|105.46|107.92|105.52|107.86|105.46|0
1650471940000|2022-04-20 16:25:40|107.92|105.52|108.21|105.81|108.21|105.81|107.92|105.52|0
1650471950000|2022-04-20 16:25:50|108.26|105.86|108.21|105.81|108.26|105.86|108.21|105.81|0
1650471960000|2022-04-20 16:26:00|108.32|105.92|108.44|106.04|108.44|106.04|108.32|105.92|0
1650471970000|2022-04-20 16:26:10|108.32|105.92|108.32|105.92|108.32|105.92|108.21|105.81|0
1650471980000|2022-04-20 16:26:20|108.21|105.81|108.32|105.92|108.32|105.92|108.21|105.81|0
1650471990000|2022-04-20 16:26:30|108.09|105.69|107.98|105.58|108.09|105.69|107.98|105.58|0
1650472000000|2022-04-20 16:26:40|108.09|105.69|108.21|105.81|108.21|105.81|108.09|105.69|0
1650472010000|2022-04-20 16:26:50|108.09|105.69|107.98|105.58|108.21|105.81|107.98|105.58|0
1650472020000|2022-04-20 16:27:00|107.86|105.46|108.09|105.69|108.09|105.69|107.86|105.46|0
1650472030000|2022-04-20 16:27:10|108.21|105.81|107.98|105.58|108.21|105.81|107.98|105.58|0
1650472040000|2022-04-20 16:27:20|108.09|105.69|108.09|105.69|108.09|105.69|108.09|105.69|0
1650472050000|2022-04-20 16:27:30|107.98|105.58|107.86|105.46|107.98|105.58|107.86|105.46|0
1650472060000|2022-04-20 16:27:40|107.74|105.34|107.63|105.23|107.74|105.34|107.63|105.23|0
1650472070000|2022-04-20 16:27:50|107.86|105.46|107.63|105.23|107.86|105.46|107.63|105.23|0
1650472080000|2022-04-20 16:28:00|107.17|104.77|107.17|104.77|107.17|104.77|107.17|104.77|0
1650472090000|2022-04-20 16:28:10|107.05|104.65|107.28|104.88|107.28|104.88|106.94|104.54|0
1650472100000|2022-04-20 16:28:20|107.51|105.11|107.51|105.11|107.51|105.11|107.4|105|0
1650472110000|2022-04-20 16:28:30|107.28|104.88|107.28|104.88|107.28|104.88|107.28|104.88|0
1650472120000|2022-04-20 16:28:40|107.4|105|108.09|105.69|108.09|105.69|107.4|105|0
1650472130000|2022-04-20 16:28:50|107.97|105.57|108.32|105.92|108.32|105.92|107.97|105.57|0
1650472140000|2022-04-20 16:29:00|108.09|105.69|107.97|105.57|108.21|105.81|107.97|105.57|0
1650472150000|2022-04-20 16:29:10|108.09|105.69|108.03|105.63|108.09|105.69|107.97|105.57|0
1650472160000|2022-04-20 16:29:20|107.97|105.57|107.97|105.57|108.09|105.69|107.86|105.46|0
1650472170000|2022-04-20 16:29:30|108.09|105.69|108.21|105.81|108.21|105.81|108.09|105.69|0
1650472180000|2022-04-20 16:29:40|108.09|105.69|107.97|105.57|108.21|105.81|107.97|105.57|0
1650472190000|2022-04-20 16:29:50|107.86|105.46|108.09|105.69|108.09|105.69|107.86|105.46|0
1650472200000|2022-04-20 16:30:00|107.8|105.4|108.32|105.92|108.32|105.92|107.8|105.4|0
1650472210000|2022-04-20 16:30:10|108.09|105.69|107.97|105.57|108.09|105.69|107.97|105.57|0
1650472220000|2022-04-20 16:30:20|107.63|105.23|107.86|105.46|107.86|105.46|107.63|105.23|0
1650472230000|2022-04-20 16:30:30|107.97|105.57|107.97|105.57|108.09|105.69|107.97|105.57|0
1650472240000|2022-04-20 16:30:40|108.09|105.69|108.55|106.15|108.67|106.27|108.09|105.69|0
1650472250000|2022-04-20 16:30:50|108.9|106.5|108.78|106.38|108.9|106.5|108.78|106.38|0
1650472260000|2022-04-20 16:31:00|108.55|106.15|108.67|106.27|108.9|106.5|108.55|106.15|0
1650472270000|2022-04-20 16:31:10|108.78|106.38|109.13|106.73|109.13|106.73|108.78|106.38|0
1650472280000|2022-04-20 16:31:20|109.25|106.85|109.37|106.97|109.37|106.97|109.25|106.85|0
1650472290000|2022-04-20 16:31:30|109.42|107.02|109.48|107.08|109.48|107.08|109.37|106.97|0
1650472300000|2022-04-20 16:31:40|109.37|106.97|109.42|107.02|109.42|107.02|109.37|106.97|0
1650472310000|2022-04-20 16:31:50|109.37|106.97|109.25|106.85|109.48|107.08|109.25|106.85|0
1650472320000|2022-04-20 16:32:00|109.48|107.08|109.48|107.08|109.48|107.08|109.37|106.97|0
1650472330000|2022-04-20 16:32:10|109.72|107.32|109.48|107.08|109.72|107.32|109.48|107.08|0
1650472340000|2022-04-20 16:32:20|109.72|107.32|109.83|107.43|109.95|107.55|109.72|107.32|0
1650472350000|2022-04-20 16:32:30|109.95|107.55|110.65|108.25|110.65|108.25|109.95|107.55|0
1650472360000|2022-04-20 16:32:40|110.77|108.37|110.77|108.37|110.77|108.37|110.47|108.07|0
1650472370000|2022-04-20 16:32:50|111|108.6|110.77|108.37|111.12|108.72|110.77|108.37|0
1650472380000|2022-04-20 16:33:00|111|108.6|111.3|108.9|111.3|108.9|111|108.6|0
1650472390000|2022-04-20 16:33:10|111.36|108.96|110.89|108.49|111.36|108.96|110.89|108.49|0
1650472400000|2022-04-20 16:33:20|111|108.6|111.36|108.96|111.36|108.96|111|108.6|0
1650472410000|2022-04-20 16:33:30|111.12|108.72|111.36|108.96|111.36|108.96|111.12|108.72|0
1650472420000|2022-04-20 16:33:40|111.24|108.84|111.24|108.84|111.36|108.96|111.12|108.72|0
1650472430000|2022-04-20 16:33:50|111.12|108.72|110.71|108.31|111.12|108.72|110.71|108.31|0
1650472440000|2022-04-20 16:34:00|110.65|108.25|111|108.6|111.12|108.72|110.65|108.25|0
1650472450000|2022-04-20 16:34:10|111.24|108.84|111.12|108.72|111.36|108.96|111.12|108.72|0
1650472460000|2022-04-20 16:34:20|111|108.6|110.89|108.49|111|108.6|110.89|108.49|0
1650472470000|2022-04-20 16:34:30|110.77|108.37|110.89|108.49|110.89|108.49|110.77|108.37|0
1650472480000|2022-04-20 16:34:40|111.12|108.72|111.24|108.84|111.24|108.84|111|108.6|0
1650472490000|2022-04-20 16:34:50|111.36|108.96|111.12|108.72|111.36|108.96|111.12|108.72|0
1650472500000|2022-04-20 16:35:00|110.89|108.49|111|108.6|111.12|108.72|110.89|108.49|0
1650472510000|2022-04-20 16:35:10|110.89|108.49|110.89|108.49|110.89|108.49|110.89|108.49|0
1650472520000|2022-04-20 16:35:20|110.77|108.37|111.12|108.72|111.12|108.72|110.77|108.37|0
1650472530000|2022-04-20 16:35:30|111.36|108.96|111.24|108.84|111.36|108.96|111.24|108.84|0
1650472540000|2022-04-20 16:35:40|111.36|108.96|111.71|109.31|111.71|109.31|111.36|108.96|0
1650472550000|2022-04-20 16:35:50|111.77|109.37|111.83|109.43|111.83|109.43|111.77|109.37|0
1650472560000|2022-04-20 16:36:00|112.07|109.67|111.95|109.55|112.07|109.67|111.95|109.55|0
1650472570000|2022-04-20 16:36:10|112.06|109.66|112.06|109.66|112.06|109.66|112.06|109.66|0
1650472580000|2022-04-20 16:36:20|112.18|109.78|112.06|109.66|112.24|109.84|112.06|109.66|0
1650472590000|2022-04-20 16:36:30|112.3|109.9|112.24|109.84|112.3|109.9|112.24|109.84|0
1650472600000|2022-04-20 16:36:40|112.06|109.66|112.66|110.26|112.66|110.26|112.06|109.66|0
1650472610000|2022-04-20 16:36:50|112.9|110.5|112.78|110.38|112.9|110.5|112.78|110.38|0
1650472620000|2022-04-20 16:37:00|112.54|110.14|112.78|110.38|112.78|110.38|112.42|110.02|0
1650472630000|2022-04-20 16:37:10|112.66|110.26|112.89|110.49|112.89|110.49|112.66|110.26|0
1650472640000|2022-04-20 16:37:20|113.01|110.61|112.89|110.49|113.01|110.61|112.78|110.38|0
1650472650000|2022-04-20 16:37:30|112.71|110.31|112.89|110.49|112.89|110.49|112.71|110.31|0
1650472660000|2022-04-20 16:37:40|112.78|110.38|112.78|110.38|112.78|110.38|112.78|110.38|0
1650472670000|2022-04-20 16:37:50|112.89|110.49|112.89|110.49|112.89|110.49|112.89|110.49|0
1650472680000|2022-04-20 16:38:00|113.01|110.61|113.37|110.97|113.37|110.97|113.01|110.61|0
1650472690000|2022-04-20 16:38:10|113.31|110.91|113.37|110.97|113.37|110.97|113.31|110.91|0
1650472700000|2022-04-20 16:38:20|113.25|110.85|112.89|110.49|113.25|110.85|112.89|110.49|0
1650472710000|2022-04-20 16:38:30|112.83|110.43|112.54|110.14|112.83|110.43|112.54|110.14|0
1650472720000|2022-04-20 16:38:40|112.66|110.26|112.54|110.14|112.66|110.26|112.54|110.14|0
1650472730000|2022-04-20 16:38:50|112.77|110.37|112.66|110.26|112.77|110.37|112.66|110.26|0
1650472740000|2022-04-20 16:39:00|112.54|110.14|112.18|109.78|112.54|110.14|112.18|109.78|0
1650472750000|2022-04-20 16:39:10|112.06|109.66|111.94|109.54|112.06|109.66|111.94|109.54|0
1650472760000|2022-04-20 16:39:20|111.83|109.43|111.83|109.43|111.83|109.43|111.83|109.43|0
1650472770000|2022-04-20 16:39:30|111.71|109.31|111.71|109.31|111.71|109.31|111.71|109.31|0
1650472780000|2022-04-20 16:39:40|111.83|109.43|111.83|109.43|111.83|109.43|111.83|109.43|0
1650472790000|2022-04-20 16:39:50|111.94|109.54|112.06|109.66|112.06|109.66|111.94|109.54|0
1650472800000|2022-04-20 16:40:00|111.83|109.43|111.83|109.43|111.94|109.54|111.83|109.43|0
1650472810000|2022-04-20 16:40:10|112.06|109.66|112.3|109.9|112.3|109.9|112.06|109.66|0
1650472820000|2022-04-20 16:40:20|112.54|110.14|112.18|109.78|112.54|110.14|112.18|109.78|0
1650472830000|2022-04-20 16:40:30|112.3|109.9|112.3|109.9|112.42|110.02|112.18|109.78|0
1650472840000|2022-04-20 16:40:40|112.42|110.02|112.18|109.78|112.42|110.02|112.06|109.66|0
1650472850000|2022-04-20 16:40:50|112.12|109.72|111.82|109.42|112.12|109.72|111.82|109.42|0
1650472860000|2022-04-20 16:41:00|111.71|109.31|111.71|109.31|111.71|109.31|111.59|109.19|0
1650472870000|2022-04-20 16:41:10|111.82|109.42|111.59|109.19|111.82|109.42|111.59|109.19|0
1650472880000|2022-04-20 16:41:20|111.47|109.07|111.59|109.19|111.59|109.19|111.47|109.07|0
1650472890000|2022-04-20 16:41:30|111.82|109.42|111.59|109.19|111.82|109.42|111.59|109.19|0
1650472900000|2022-04-20 16:41:40|111.82|109.42|111.82|109.42|111.82|109.42|111.71|109.31|0
1650472910000|2022-04-20 16:41:50|111.59|109.19|111.53|109.13|111.59|109.19|111.53|109.13|0
1650472920000|2022-04-20 16:42:00|111.59|109.19|111.23|108.83|111.59|109.19|111.23|108.83|0
1650472930000|2022-04-20 16:42:10|111.35|108.95|111.59|109.19|111.71|109.31|111.35|108.95|0
1650472940000|2022-04-20 16:42:20|111.35|108.95|111.47|109.07|111.47|109.07|111.23|108.83|0
1650472950000|2022-04-20 16:42:30|111.35|108.95|111.59|109.19|111.76|109.36|111.35|108.95|0
1650472960000|2022-04-20 16:42:40|111.47|109.07|111.47|109.07|111.47|109.07|111.47|109.07|0
1650472970000|2022-04-20 16:42:50|111.35|108.95|111.59|109.19|111.71|109.31|111.35|108.95|0
1650472980000|2022-04-20 16:43:00|111.47|109.07|111.7|109.3|111.7|109.3|111.47|109.07|0
1650472990000|2022-04-20 16:43:10|111.82|109.42|111.59|109.19|111.82|109.42|111.59|109.19|0
1650473000000|2022-04-20 16:43:20|111.47|109.07|111.59|109.19|111.59|109.19|111.47|109.07|0
1650473010000|2022-04-20 16:43:30|111.47|109.07|111.7|109.3|111.7|109.3|111.47|109.07|0
1650473020000|2022-04-20 16:43:40|111.82|109.42|111.47|109.07|111.82|109.42|111.47|109.07|0
1650473030000|2022-04-20 16:43:50|111.59|109.19|111.82|109.42|111.82|109.42|111.59|109.19|0
1650473040000|2022-04-20 16:44:00|111.94|109.54|111.59|109.19|111.94|109.54|111.59|109.19|0
1650473050000|2022-04-20 16:44:10|111.94|109.54|111.82|109.42|111.94|109.54|111.82|109.42|0
1650473060000|2022-04-20 16:44:20|111.94|109.54|112.18|109.78|112.18|109.78|111.94|109.54|0
1650473070000|2022-04-20 16:44:30|112.3|109.9|112.18|109.78|112.41|110.01|112.18|109.78|0
1650473080000|2022-04-20 16:44:40|112.06|109.66|112.06|109.66|112.06|109.66|112.06|109.66|0
1650473090000|2022-04-20 16:44:50|111.94|109.54|111.94|109.54|111.94|109.54|111.82|109.42|0
1650473100000|2022-04-20 16:45:00|112.06|109.66|112.06|109.66|112.06|109.66|111.94|109.54|0
1650473110000|2022-04-20 16:45:10|112.41|110.01|112.53|110.13|112.53|110.13|112.41|110.01|0
1650473120000|2022-04-20 16:45:20|112.65|110.25|112.53|110.13|112.65|110.25|112.53|110.13|0
1650473130000|2022-04-20 16:45:30|112.65|110.25|112.89|110.49|112.89|110.49|112.65|110.25|0
1650473140000|2022-04-20 16:45:40|113.01|110.61|112.77|110.37|113.01|110.61|112.77|110.37|0
1650473150000|2022-04-20 16:45:50|112.89|110.49|113.01|110.61|113.13|110.73|112.89|110.49|0
1650473160000|2022-04-20 16:46:00|113.25|110.85|113.13|110.73|113.25|110.85|113.13|110.73|0
1650473170000|2022-04-20 16:46:10|113.25|110.85|113.25|110.85|113.25|110.85|113.13|110.73|0
1650473180000|2022-04-20 16:46:20|113.13|110.73|113.48|111.08|113.48|111.08|113.13|110.73|0
1650473190000|2022-04-20 16:46:30|113.25|110.85|113.36|110.96|113.36|110.96|113.25|110.85|0
1650473200000|2022-04-20 16:46:40|113.48|111.08|113.48|111.08|113.48|111.08|113.48|111.08|0
1650473210000|2022-04-20 16:46:50|113.36|110.96|113.24|110.84|113.36|110.96|113.24|110.84|0
1650473220000|2022-04-20 16:47:00|113.36|110.96|113.48|111.08|113.48|111.08|113.36|110.96|0
1650473230000|2022-04-20 16:47:10|113.6|111.2|113.6|111.2|113.6|111.2|113.48|111.08|0
1650473240000|2022-04-20 16:47:20|113.48|111.08|113.36|110.96|113.6|111.2|113.36|110.96|0
1650473250000|2022-04-20 16:47:30|113.42|111.02|113.36|110.96|113.42|111.02|113.24|110.84|0
1650473260000|2022-04-20 16:47:40|113.24|110.84|113.24|110.84|113.24|110.84|113.24|110.84|0
1650473270000|2022-04-20 16:47:50|113.36|110.96|113.24|110.84|113.36|110.96|113.24|110.84|0
1650473280000|2022-04-20 16:48:00|113.12|110.72|113.12|110.72|113.12|110.72|113.12|110.72|0
1650473290000|2022-04-20 16:48:10|113.24|110.84|113.6|111.2|113.72|111.32|113.12|110.72|0
1650473300000|2022-04-20 16:48:20|113.36|110.96|114.2|111.8|114.2|111.8|113.36|110.96|0
1650473310000|2022-04-20 16:48:30|114.08|111.68|113.48|111.08|114.08|111.68|113.36|110.96|0
1650473320000|2022-04-20 16:48:40|113.72|111.32|113.96|111.56|114.08|111.68|113.72|111.32|0
1650473330000|2022-04-20 16:48:50|113.84|111.44|113.72|111.32|113.84|111.44|113.72|111.32|0
1650473340000|2022-04-20 16:49:00|113.6|111.2|113.24|110.84|113.6|111.2|113.24|110.84|0
1650473350000|2022-04-20 16:49:10|113.12|110.72|112.89|110.49|113.12|110.72|112.77|110.37|0
1650473360000|2022-04-20 16:49:20|113|110.6|113.24|110.84|113.24|110.84|113|110.6|0
1650473370000|2022-04-20 16:49:30|113.12|110.72|113.48|111.08|113.48|111.08|113.12|110.72|0
1650473380000|2022-04-20 16:49:40|113.6|111.2|113.6|111.2|113.6|111.2|113.6|111.2|0
1650473390000|2022-04-20 16:49:50|113.48|111.08|113.6|111.2|113.6|111.2|113.48|111.08|0
1650473400000|2022-04-20 16:50:00|113.72|111.32|113.84|111.44|113.96|111.56|113.72|111.32|0
1650473410000|2022-04-20 16:50:10|113.72|111.32|114.08|111.68|114.08|111.68|113.72|111.32|0
1650473420000|2022-04-20 16:50:20|114.2|111.8|114.8|112.4|114.8|112.4|114.2|111.8|0
1650473430000|2022-04-20 16:50:30|114.68|112.28|114.56|112.16|114.8|112.4|114.56|112.16|0
1650473440000|2022-04-20 16:50:40|114.68|112.28|114.8|112.4|114.8|112.4|114.68|112.28|0
1650473450000|2022-04-20 16:50:50|114.68|112.28|114.68|112.28|114.8|112.4|114.68|112.28|0
1650473460000|2022-04-20 16:51:00|114.56|112.16|114.8|112.4|114.8|112.4|114.56|112.16|0
1650473470000|2022-04-20 16:51:10|114.68|112.28|114.68|112.28|114.68|112.28|114.56|112.16|0
1650473480000|2022-04-20 16:51:20|114.56|112.16|114.44|112.04|114.56|112.16|114.44|112.04|0
1650473490000|2022-04-20 16:51:30|114.32|111.92|114.32|111.92|114.32|111.92|114.14|111.74|0
1650473500000|2022-04-20 16:51:40|114.2|111.8|114.2|111.8|114.2|111.8|114.08|111.68|0
1650473510000|2022-04-20 16:51:50|114.08|111.68|113.84|111.44|114.08|111.68|113.84|111.44|0
1650473520000|2022-04-20 16:52:00|114.32|111.92|114.2|111.8|114.44|112.04|114.2|111.8|0
1650473530000|2022-04-20 16:52:10|114.32|111.92|114.56|112.16|114.56|112.16|114.32|111.92|0
1650473540000|2022-04-20 16:52:20|114.68|112.28|114.92|112.52|115.04|112.64|114.68|112.28|0
1650473550000|2022-04-20 16:52:30|115.16|112.76|115.4|113|115.4|113|115.16|112.76|0
1650473560000|2022-04-20 16:52:40|115.52|113.12|115.4|113|115.52|113.12|115.4|113|0
1650473570000|2022-04-20 16:52:50|115.28|112.88|115.28|112.88|115.28|112.88|115.16|112.76|0
1650473580000|2022-04-20 16:53:00|115.52|113.12|115.4|113|115.76|113.36|115.4|113|0
1650473590000|2022-04-20 16:53:10|115.52|113.12|114.92|112.52|115.52|113.12|114.92|112.52|0
1650473600000|2022-04-20 16:53:20|114.8|112.4|114.8|112.4|114.8|112.4|114.68|112.28|0
1650473610000|2022-04-20 16:53:30|114.68|112.28|114.56|112.16|114.68|112.28|114.56|112.16|0
1650473620000|2022-04-20 16:53:40|114.44|112.04|114.44|112.04|114.44|112.04|114.44|112.04|0
1650473630000|2022-04-20 16:53:50|114.56|112.16|114.92|112.52|114.92|112.52|114.56|112.16|0
1650473640000|2022-04-20 16:54:00|114.8|112.4|114.68|112.28|114.8|112.4|114.68|112.28|0
1650473650000|2022-04-20 16:54:10|114.56|112.16|114.32|111.92|114.56|112.16|114.32|111.92|0
1650473660000|2022-04-20 16:54:20|114.44|112.04|114.56|112.16|114.68|112.28|114.44|112.04|0
1650473670000|2022-04-20 16:54:30|114.32|111.92|114.43|112.03|114.43|112.03|114.32|111.92|0
1650473680000|2022-04-20 16:54:40|114.31|111.91|114.43|112.03|114.43|112.03|114.31|111.91|0
1650473690000|2022-04-20 16:54:50|114.55|112.15|114.31|111.91|114.55|112.15|114.31|111.91|0
1650473700000|2022-04-20 16:55:00|114.43|112.03|114.55|112.15|114.67|112.27|114.43|112.03|0
1650473710000|2022-04-20 16:55:10|114.67|112.27|114.79|112.39|114.79|112.39|114.67|112.27|0
1650473720000|2022-04-20 16:55:20|114.55|112.15|114.55|112.15|114.67|112.27|114.55|112.15|0
1650473730000|2022-04-20 16:55:30|114.67|112.27|114.79|112.39|114.79|112.39|114.67|112.27|0
1650473740000|2022-04-20 16:55:40|114.91|112.51|114.79|112.39|114.91|112.51|114.79|112.39|0
1650473750000|2022-04-20 16:55:50|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1650473760000|2022-04-20 16:56:00|114.79|112.39|115.03|112.63|115.03|112.63|114.79|112.39|0
1650473770000|2022-04-20 16:56:10|115.28|112.88|115.15|112.75|115.28|112.88|115.15|112.75|0
1650473780000|2022-04-20 16:56:20|115.03|112.63|114.55|112.15|115.03|112.63|114.55|112.15|0
1650473790000|2022-04-20 16:56:30|114.31|111.91|114.19|111.79|114.31|111.91|114.19|111.79|0
1650473800000|2022-04-20 16:56:40|114.31|111.91|114.19|111.79|114.31|111.91|114.19|111.79|0
1650473810000|2022-04-20 16:56:50|114.31|111.91|114.31|111.91|114.31|111.91|114.31|111.91|0
1650473820000|2022-04-20 16:57:00|114.43|112.03|114.19|111.79|114.43|112.03|114.19|111.79|0
1650473830000|2022-04-20 16:57:10|114.13|111.73|113.95|111.55|114.13|111.73|113.83|111.43|0
1650473840000|2022-04-20 16:57:20|113.83|111.43|113.48|111.08|113.83|111.43|113.48|111.08|0
1650473850000|2022-04-20 16:57:30|113.59|111.19|113.71|111.31|113.95|111.55|113.59|111.19|0
1650473860000|2022-04-20 16:57:40|113.83|111.43|113.71|111.31|113.83|111.43|113.71|111.31|0
1650473870000|2022-04-20 16:57:50|113.65|111.25|113.71|111.31|113.71|111.31|113.65|111.25|0
1650473880000|2022-04-20 16:58:00|113.48|111.08|113.59|111.19|113.59|111.19|113.47|111.07|0
1650473890000|2022-04-20 16:58:10|113.47|111.07|113.83|111.43|113.83|111.43|113.47|111.07|0
1650473900000|2022-04-20 16:58:20|113.71|111.31|113.95|111.55|113.95|111.55|113.71|111.31|0
1650473910000|2022-04-20 16:58:30|113.83|111.43|113.83|111.43|113.95|111.55|113.83|111.43|0
1650473920000|2022-04-20 16:58:40|113.71|111.31|113.71|111.31|113.83|111.43|113.71|111.31|0
1650473930000|2022-04-20 16:58:50|113.59|111.19|113.59|111.19|113.71|111.31|113.59|111.19|0
1650473940000|2022-04-20 16:59:00|113.47|111.07|113.71|111.31|113.71|111.31|113.47|111.07|0
1650473950000|2022-04-20 16:59:10|113.59|111.19|113.35|110.95|113.59|111.19|113.35|110.95|0
1650473960000|2022-04-20 16:59:20|113.47|111.07|113.59|111.19|113.71|111.31|113.47|111.07|0
1650473970000|2022-04-20 16:59:30|113.83|111.43|113.95|111.55|113.95|111.55|113.83|111.43|0
1650473980000|2022-04-20 16:59:40|114.07|111.67|113.83|111.43|114.07|111.67|113.83|111.43|0
1650473990000|2022-04-20 16:59:50|113.89|111.49|113.83|111.43|113.89|111.49|113.71|111.31|0
1650474000000|2022-04-20 17:00:00|113.89|111.49|113.83|111.43|114.19|111.79|113.83|111.43|0
1650474010000|2022-04-20 17:00:10|114.07|111.67|113.83|111.43|114.07|111.67|113.83|111.43|0
1650474020000|2022-04-20 17:00:20|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1650474030000|2022-04-20 17:00:30|114.13|111.73|113.71|111.31|114.19|111.79|113.71|111.31|0
1650474040000|2022-04-20 17:00:40|113.95|111.55|114.19|111.79|114.19|111.79|113.95|111.55|0
1650474050000|2022-04-20 17:00:50|114.25|111.85|114.67|112.27|114.67|112.27|114.25|111.85|0
1650474060000|2022-04-20 17:01:00|114.91|112.51|114.67|112.27|114.91|112.51|114.67|112.27|0
1650474070000|2022-04-20 17:01:10|114.43|112.03|114.37|111.97|114.43|112.03|114.19|111.79|0
1650474080000|2022-04-20 17:01:20|114.55|112.15|114.55|112.15|114.55|112.15|114.55|112.15|0
1650474090000|2022-04-20 17:01:30|114.43|112.03|114.19|111.79|114.43|112.03|114.19|111.79|0
1650474100000|2022-04-20 17:01:40|114.07|111.67|114.31|111.91|114.31|111.91|114.07|111.67|0
1650474110000|2022-04-20 17:01:50|114.19|111.79|114.19|111.79|114.19|111.79|114.19|111.79|0
1650474120000|2022-04-20 17:02:00|114.31|111.91|114.79|112.39|114.79|112.39|113.95|111.55|0
1650474130000|2022-04-20 17:02:10|115.03|112.63|114.79|112.39|115.03|112.63|114.79|112.39|0
1650474140000|2022-04-20 17:02:20|114.55|112.15|114.55|112.15|114.55|112.15|114.37|111.97|0
1650474150000|2022-04-20 17:02:30|114.43|112.03|114.67|112.27|114.67|112.27|114.43|112.03|0
1650474160000|2022-04-20 17:02:40|115.03|112.63|115.03|112.63|115.15|112.75|115.03|112.63|0
1650474170000|2022-04-20 17:02:50|114.91|112.51|114.91|112.51|114.91|112.51|114.85|112.45|0
1650474180000|2022-04-20 17:03:00|115.03|112.63|115.03|112.63|115.03|112.63|114.91|112.51|0
1650474190000|2022-04-20 17:03:10|114.91|112.51|114.55|112.15|114.91|112.51|114.43|112.03|0
1650474200000|2022-04-20 17:03:20|114.43|112.03|114.79|112.39|114.79|112.39|114.43|112.03|0
1650474210000|2022-04-20 17:03:30|114.55|112.15|114.43|112.03|114.61|112.21|114.43|112.03|0
1650474220000|2022-04-20 17:03:40|114.55|112.15|114.43|112.03|114.55|112.15|114.43|112.03|0
1650474230000|2022-04-20 17:03:50|114.55|112.15|115.27|112.87|115.27|112.87|114.55|112.15|0
1650474240000|2022-04-20 17:04:00|115.39|112.99|115.63|113.23|115.63|113.23|115.39|112.99|0
1650474250000|2022-04-20 17:04:10|115.75|113.35|115.99|113.59|115.99|113.59|115.75|113.35|0
1650474260000|2022-04-20 17:04:20|115.87|113.47|115.51|113.11|115.87|113.47|115.51|113.11|0
1650474270000|2022-04-20 17:04:30|115.75|113.35|115.51|113.11|115.75|113.35|115.51|113.11|0
1650474280000|2022-04-20 17:04:40|115.63|113.23|115.57|113.17|115.69|113.29|115.57|113.17|0
1650474290000|2022-04-20 17:04:50|115.51|113.11|115.39|112.99|115.51|113.11|115.39|112.99|0
1650474300000|2022-04-20 17:05:00|115.75|113.35|115.63|113.23|115.75|113.35|115.63|113.23|0
1650474310000|2022-04-20 17:05:10|115.75|113.35|115.75|113.35|115.75|113.35|115.63|113.23|0
1650474320000|2022-04-20 17:05:20|115.87|113.47|115.99|113.59|115.99|113.59|115.87|113.47|0
1650474330000|2022-04-20 17:05:30|115.87|113.47|115.39|112.99|115.87|113.47|115.39|112.99|0
1650474340000|2022-04-20 17:05:40|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1650474350000|2022-04-20 17:05:50|115.63|113.23|115.63|113.23|115.63|113.23|115.63|113.23|0
1650474360000|2022-04-20 17:06:00|115.51|113.11|115.27|112.87|115.51|113.11|115.27|112.87|0
1650474370000|2022-04-20 17:06:10|115.03|112.63|115.27|112.87|115.33|112.93|115.03|112.63|0
1650474380000|2022-04-20 17:06:20|115.15|112.75|115.03|112.63|115.15|112.75|115.03|112.63|0
1650474390000|2022-04-20 17:06:30|114.91|112.51|115.03|112.63|115.03|112.63|114.91|112.51|0
1650474400000|2022-04-20 17:06:40|114.96|112.56|114.67|112.27|114.96|112.56|114.67|112.27|0
1650474410000|2022-04-20 17:06:50|114.48|112.08|114.31|111.91|114.48|112.08|114.31|111.91|0
1650474420000|2022-04-20 17:07:00|114.43|112.03|114.43|112.03|114.43|112.03|114.43|112.03|0
1650474430000|2022-04-20 17:07:10|114.31|111.91|114.67|112.27|114.67|112.27|114.31|111.91|0
1650474440000|2022-04-20 17:07:20|114.79|112.39|114.55|112.15|114.79|112.39|114.55|112.15|0
1650474450000|2022-04-20 17:07:30|114.43|112.03|114.43|112.03|114.43|112.03|114.31|111.91|0
1650474460000|2022-04-20 17:07:40|114.55|112.15|114.31|111.91|114.55|112.15|114.31|111.91|0
1650474470000|2022-04-20 17:07:50|114.42|112.02|114.54|112.14|114.54|112.14|114.42|112.02|0
1650474480000|2022-04-20 17:08:00|114.3|111.9|114.18|111.78|114.3|111.9|114.18|111.78|0
1650474490000|2022-04-20 17:08:10|114.3|111.9|112.75|110.35|114.42|112.02|112.75|110.35|0
1650474500000|2022-04-20 17:08:20|112.99|110.59|113.11|110.71|113.23|110.83|112.99|110.59|0
1650474510000|2022-04-20 17:08:30|112.75|110.35|112.4|110|112.75|110.35|111.92|109.52|0
1650474520000|2022-04-20 17:08:40|112.28|109.88|112.51|110.11|112.63|110.23|112.28|109.88|0
1650474530000|2022-04-20 17:08:50|112.75|110.35|112.75|110.35|112.75|110.35|112.63|110.23|0
1650474540000|2022-04-20 17:09:00|112.87|110.47|112.87|110.47|112.87|110.47|112.75|110.35|0
1650474550000|2022-04-20 17:09:10|113.23|110.83|113.35|110.95|113.35|110.95|113.23|110.83|0
1650474560000|2022-04-20 17:09:20|113.47|111.07|113.29|110.89|113.47|111.07|113.29|110.89|0
1650474570000|2022-04-20 17:09:30|113.35|110.95|113.59|111.19|113.59|111.19|113.35|110.95|0
1650474580000|2022-04-20 17:09:40|113.47|111.07|113.35|110.95|113.47|111.07|113.35|110.95|0
1650474590000|2022-04-20 17:09:50|113.52|111.12|113.4|111|113.52|111.12|113.4|111|0
1650474600000|2022-04-20 17:10:00|113.23|110.83|112.99|110.59|113.23|110.83|112.87|110.47|0
1650474610000|2022-04-20 17:10:10|112.87|110.47|113.23|110.83|113.23|110.83|112.87|110.47|0
1650474620000|2022-04-20 17:10:20|113.28|110.88|113.11|110.71|113.28|110.88|113.11|110.71|0
1650474630000|2022-04-20 17:10:30|113.23|110.83|113.23|110.83|113.35|110.95|113.23|110.83|0
1650474640000|2022-04-20 17:10:40|113.35|110.95|113.58|111.18|113.58|111.18|113.35|110.95|0
1650474650000|2022-04-20 17:10:50|113.7|111.3|113.23|110.83|113.7|111.3|113.23|110.83|0
1650474660000|2022-04-20 17:11:00|113.11|110.71|113.11|110.71|113.23|110.83|113.11|110.71|0
1650474670000|2022-04-20 17:11:10|113.23|110.83|112.99|110.59|113.23|110.83|112.99|110.59|0
1650474680000|2022-04-20 17:11:20|113.35|110.95|113.4|111|113.4|111|113.35|110.95|0
1650474690000|2022-04-20 17:11:30|113.46|111.06|113.58|111.18|113.7|111.3|113.46|111.06|0
1650474700000|2022-04-20 17:11:40|113.7|111.3|113.82|111.42|113.82|111.42|113.7|111.3|0
1650474710000|2022-04-20 17:11:50|113.7|111.3|113.94|111.54|113.94|111.54|113.7|111.3|0
1650474720000|2022-04-20 17:12:00|113.82|111.42|113.82|111.42|113.94|111.54|113.82|111.42|0
1650474730000|2022-04-20 17:12:10|114.06|111.66|114.78|112.38|114.78|112.38|114.06|111.66|0
1650474740000|2022-04-20 17:12:20|115.14|112.74|114.96|112.56|115.14|112.74|114.96|112.56|0
1650474750000|2022-04-20 17:12:30|114.9|112.5|114.72|112.32|115.02|112.62|114.72|112.32|0
1650474760000|2022-04-20 17:12:40|114.66|112.26|115.02|112.62|115.02|112.62|114.66|112.26|0
1650474770000|2022-04-20 17:12:50|114.9|112.5|115.02|112.62|115.02|112.62|114.78|112.38|0
1650474780000|2022-04-20 17:13:00|115.26|112.86|115.56|113.16|115.56|113.16|115.26|112.86|0
1650474790000|2022-04-20 17:13:10|115.87|113.47|115.75|113.35|116.11|113.71|115.5|113.1|0
1650474800000|2022-04-20 17:13:20|115.62|113.22|115.38|112.98|115.62|113.22|115.38|112.98|0
1650474810000|2022-04-20 17:13:30|115.26|112.86|115.38|112.98|115.38|112.98|115.26|112.86|0
1650474820000|2022-04-20 17:13:40|115.5|113.1|115.75|113.35|115.75|113.35|115.5|113.1|0
1650474830000|2022-04-20 17:13:50|115.74|113.34|115.87|113.47|115.99|113.59|115.74|113.34|0
1650474840000|2022-04-20 17:14:00|115.74|113.34|115.99|113.59|115.99|113.59|115.74|113.34|0
1650474850000|2022-04-20 17:14:10|116.11|113.71|116.23|113.83|116.23|113.83|116.11|113.71|0
1650474860000|2022-04-20 17:14:20|116.11|113.71|115.99|113.59|116.11|113.71|115.99|113.59|0
1650474870000|2022-04-20 17:14:30|115.87|113.47|115.74|113.34|115.87|113.47|115.62|113.22|0
1650474880000|2022-04-20 17:14:40|115.62|113.22|115.62|113.22|115.62|113.22|115.62|113.22|0
1650474890000|2022-04-20 17:14:50|115.5|113.1|115.5|113.1|115.62|113.22|115.5|113.1|0
1650474900000|2022-04-20 17:15:00|115.38|112.98|115.44|113.04|115.44|113.04|115.38|112.98|0
1650474910000|2022-04-20 17:15:10|115.38|112.98|115.62|113.22|115.62|113.22|115.38|112.98|0
1650474920000|2022-04-20 17:15:20|115.5|113.1|115.62|113.22|115.62|113.22|115.5|113.1|0
1650474930000|2022-04-20 17:15:30|115.74|113.34|116.35|113.95|116.35|113.95|115.74|113.34|0
1650474940000|2022-04-20 17:15:40|116.23|113.83|116.35|113.95|116.53|114.13|116.23|113.83|0
1650474950000|2022-04-20 17:15:50|116.47|114.07|116.59|114.19|116.59|114.19|116.47|114.07|0
1650474960000|2022-04-20 17:16:00|116.71|114.31|116.47|114.07|116.71|114.31|116.47|114.07|0
1650474970000|2022-04-20 17:16:10|116.59|114.19|116.59|114.19|116.77|114.37|116.59|114.19|0
1650474980000|2022-04-20 17:16:20|116.71|114.31|116.71|114.31|116.71|114.31|116.71|114.31|0
1650474990000|2022-04-20 17:16:30|116.77|114.37|116.83|114.43|116.83|114.43|116.77|114.37|0
1650475000000|2022-04-20 17:16:40|116.59|114.19|116.59|114.19|116.71|114.31|116.59|114.19|0
1650475010000|2022-04-20 17:16:50|116.71|114.31|116.71|114.31|116.83|114.43|116.71|114.31|0
1650475020000|2022-04-20 17:17:00|116.83|114.43|116.83|114.43|116.83|114.43|116.83|114.43|0
1650475030000|2022-04-20 17:17:10|115.98|113.58|116.11|113.71|116.11|113.71|115.98|113.58|0
1650475040000|2022-04-20 17:17:20|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1650475050000|2022-04-20 17:17:30|115.74|113.34|115.74|113.34|115.74|113.34|115.62|113.22|0
1650475060000|2022-04-20 17:17:40|115.86|113.46|115.62|113.22|115.86|113.46|115.5|113.1|0
1650475070000|2022-04-20 17:17:50|115.38|112.98|115.26|112.86|115.44|113.04|115.26|112.86|0
1650475080000|2022-04-20 17:18:00|115.14|112.74|115.02|112.62|115.14|112.74|115.02|112.62|0
1650475090000|2022-04-20 17:18:10|114.9|112.5|115.02|112.62|115.02|112.62|114.9|112.5|0
1650475100000|2022-04-20 17:18:20|114.9|112.5|114.9|112.5|114.9|112.5|114.78|112.38|0
1650475110000|2022-04-20 17:18:30|114.78|112.38|114.54|112.14|114.78|112.38|114.54|112.14|0
1650475120000|2022-04-20 17:18:40|114.42|112.02|114.54|112.14|114.54|112.14|114.42|112.02|0
1650475130000|2022-04-20 17:18:50|114.42|112.02|114.06|111.66|114.42|112.02|114.06|111.66|0
1650475140000|2022-04-20 17:19:00|113.7|111.3|113.58|111.18|113.7|111.3|113.58|111.18|0
1650475150000|2022-04-20 17:19:10|113.34|110.94|113.46|111.06|113.46|111.06|113.34|110.94|0
1650475160000|2022-04-20 17:19:20|113.64|111.24|113.34|110.94|113.64|111.24|113.34|110.94|0
1650475170000|2022-04-20 17:19:30|113.22|110.82|113.1|110.7|113.22|110.82|113.1|110.7|0
1650475180000|2022-04-20 17:19:40|113.22|110.82|113.58|111.18|113.58|111.18|113.22|110.82|0
1650475190000|2022-04-20 17:19:50|113.7|111.3|113.7|111.3|113.7|111.3|113.58|111.18|0
1650475200000|2022-04-20 17:20:00|113.52|111.12|113.34|110.94|113.52|111.12|113.22|110.82|0
1650475210000|2022-04-20 17:20:10|113.22|110.82|113.1|110.7|113.22|110.82|113.1|110.7|0
1650475220000|2022-04-20 17:20:20|113.22|110.82|113.22|110.82|113.22|110.82|113.22|110.82|0
1650475230000|2022-04-20 17:20:30|113.1|110.7|113.34|110.94|113.34|110.94|113.1|110.7|0
1650475240000|2022-04-20 17:20:40|113.22|110.82|113.1|110.7|113.46|111.06|113.1|110.7|0
1650475250000|2022-04-20 17:20:50|113.22|110.82|113.46|111.06|113.46|111.06|113.22|110.82|0
1650475260000|2022-04-20 17:21:00|113.58|111.18|113.46|111.06|113.58|111.18|113.46|111.06|0
1650475270000|2022-04-20 17:21:10|113.34|110.94|113.34|110.94|113.4|111|113.34|110.94|0
1650475280000|2022-04-20 17:21:20|113.46|111.06|113.22|110.82|113.46|111.06|113.22|110.82|0
1650475290000|2022-04-20 17:21:30|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1650475300000|2022-04-20 17:21:40|113.22|110.82|113.22|110.82|113.22|110.82|113.22|110.82|0
1650475310000|2022-04-20 17:21:50|113.34|110.94|113.22|110.82|113.34|110.94|113.22|110.82|0
1650475320000|2022-04-20 17:22:00|113.34|110.94|113.46|111.06|113.46|111.06|113.22|110.82|0
1650475330000|2022-04-20 17:22:10|113.39|110.99|113.58|111.18|113.58|111.18|113.39|110.99|0
1650475340000|2022-04-20 17:22:20|113.7|111.3|113.7|111.3|113.81|111.41|113.7|111.3|0
1650475350000|2022-04-20 17:22:30|113.93|111.53|114.29|111.89|114.29|111.89|113.93|111.53|0
1650475360000|2022-04-20 17:22:40|114.41|112.01|113.93|111.53|114.41|112.01|113.93|111.53|0
1650475370000|2022-04-20 17:22:50|113.81|111.41|113.81|111.41|113.81|111.41|113.81|111.41|0
1650475380000|2022-04-20 17:23:00|113.93|111.53|113.99|111.59|114.05|111.65|113.93|111.53|0
1650475390000|2022-04-20 17:23:10|114.05|111.65|114.17|111.77|114.17|111.77|114.05|111.65|0
1650475400000|2022-04-20 17:23:20|113.99|111.59|114.05|111.65|114.05|111.65|113.81|111.41|0
1650475410000|2022-04-20 17:23:30|114.17|111.77|113.93|111.53|114.17|111.77|113.93|111.53|0
1650475420000|2022-04-20 17:23:40|113.81|111.41|113.46|111.06|113.81|111.41|113.46|111.06|0
1650475430000|2022-04-20 17:23:50|113.34|110.94|114.05|111.65|114.05|111.65|113.34|110.94|0
1650475440000|2022-04-20 17:24:00|114.17|111.77|114.29|111.89|114.29|111.89|114.17|111.77|0
1650475450000|2022-04-20 17:24:10|114.17|111.77|113.81|111.41|114.17|111.77|113.81|111.41|0
1650475460000|2022-04-20 17:24:20|113.69|111.29|113.81|111.41|113.81|111.41|113.69|111.29|0
1650475470000|2022-04-20 17:24:30|113.93|111.53|113.93|111.53|113.93|111.53|113.81|111.41|0
1650475480000|2022-04-20 17:24:40|114.05|111.65|114.17|111.77|114.17|111.77|114.05|111.65|0
1650475490000|2022-04-20 17:24:50|114.05|111.65|114.05|111.65|114.17|111.77|114.05|111.65|0
1650475500000|2022-04-20 17:25:00|114.17|111.77|113.93|111.53|114.17|111.77|113.93|111.53|0
1650475510000|2022-04-20 17:25:10|114.29|111.89|113.93|111.53|114.29|111.89|113.93|111.53|0
1650475520000|2022-04-20 17:25:20|113.81|111.41|113.45|111.05|113.81|111.41|113.45|111.05|0
1650475530000|2022-04-20 17:25:30|113.22|110.82|113.33|110.93|113.33|110.93|113.22|110.82|0
1650475540000|2022-04-20 17:25:40|112.98|110.58|112.98|110.58|112.98|110.58|112.86|110.46|0
1650475550000|2022-04-20 17:25:50|113.1|110.7|112.98|110.58|113.22|110.82|112.98|110.58|0
1650475560000|2022-04-20 17:26:00|112.86|110.46|112.86|110.46|112.86|110.46|112.86|110.46|0
1650475570000|2022-04-20 17:26:10|112.74|110.34|112.86|110.46|112.86|110.46|112.74|110.34|0
1650475580000|2022-04-20 17:26:20|112.8|110.4|112.86|110.46|112.86|110.46|112.74|110.34|0
1650475590000|2022-04-20 17:26:30|112.98|110.58|112.86|110.46|112.98|110.58|112.74|110.34|0
1650475600000|2022-04-20 17:26:40|113.1|110.7|112.86|110.46|113.1|110.7|112.86|110.46|0
1650475610000|2022-04-20 17:26:50|112.98|110.58|112.74|110.34|112.98|110.58|112.74|110.34|0
1650475620000|2022-04-20 17:27:00|112.91|110.51|113.15|110.75|113.15|110.75|112.91|110.51|0
1650475630000|2022-04-20 17:27:10|113.21|110.81|113.21|110.81|113.21|110.81|113.21|110.81|0
1650475640000|2022-04-20 17:27:20|113.1|110.7|113.1|110.7|113.1|110.7|113.1|110.7|0
1650475650000|2022-04-20 17:27:30|112.98|110.58|112.86|110.46|112.98|110.58|112.86|110.46|0
1650475660000|2022-04-20 17:27:40|113.09|110.69|113.21|110.81|113.21|110.81|113.09|110.69|0
1650475670000|2022-04-20 17:27:50|113.33|110.93|113.09|110.69|113.33|110.93|113.09|110.69|0
1650475680000|2022-04-20 17:28:00|112.98|110.58|112.91|110.51|112.98|110.58|112.86|110.46|0
1650475690000|2022-04-20 17:28:10|112.98|110.58|112.98|110.58|113.09|110.69|112.98|110.58|0
1650475700000|2022-04-20 17:28:20|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1650475710000|2022-04-20 17:28:30|113.21|110.81|113.21|110.81|113.21|110.81|113.15|110.75|0
1650475720000|2022-04-20 17:28:40|113.33|110.93|113.33|110.93|113.33|110.93|113.33|110.93|0
1650475730000|2022-04-20 17:28:50|113.57|111.17|113.81|111.41|113.81|111.41|113.57|111.17|0
1650475740000|2022-04-20 17:29:00|113.57|111.17|113.45|111.05|113.57|111.17|113.39|110.99|0
1650475750000|2022-04-20 17:29:10|113.33|110.93|113.45|111.05|113.45|111.05|113.33|110.93|0
1650475760000|2022-04-20 17:29:20|113.33|110.93|113.09|110.69|113.33|110.93|113.09|110.69|0
1650475770000|2022-04-20 17:29:30|112.97|110.57|112.97|110.57|112.97|110.57|112.86|110.46|0
1650475780000|2022-04-20 17:29:40|113.33|110.93|113.45|111.05|113.69|111.29|113.33|110.93|0
1650475790000|2022-04-20 17:29:50|113.09|110.69|113.21|110.81|113.21|110.81|113.09|110.69|0
1650475800000|2022-04-20 17:30:00|113.45|111.05|113.33|110.93|113.45|111.05|113.21|110.81|0
1650475810000|2022-04-20 17:30:10|113.57|111.17|113.69|111.29|113.69|111.29|113.57|111.17|0
1650475820000|2022-04-20 17:30:20|113.81|111.41|113.45|111.05|113.81|111.41|113.45|111.05|0
1650475830000|2022-04-20 17:30:30|113.51|111.11|113.69|111.29|113.69|111.29|113.45|111.05|0
1650475840000|2022-04-20 17:30:40|113.81|111.41|113.75|111.35|113.93|111.53|113.75|111.35|0
1650475850000|2022-04-20 17:30:50|113.57|111.17|113.45|111.05|113.57|111.17|113.45|111.05|0
1650475860000|2022-04-20 17:31:00|113.57|111.17|113.69|111.29|113.69|111.29|113.45|111.05|0
1650475870000|2022-04-20 17:31:10|113.57|111.17|113.57|111.17|113.57|111.17|113.57|111.17|0
1650475880000|2022-04-20 17:31:20|113.69|111.29|113.81|111.41|113.81|111.41|113.69|111.29|0
1650475890000|2022-04-20 17:31:30|114.17|111.77|114.17|111.77|114.17|111.77|114.05|111.65|0
1650475900000|2022-04-20 17:31:40|114.05|111.65|113.81|111.41|114.17|111.77|113.81|111.41|0
1650475910000|2022-04-20 17:31:50|113.93|111.53|113.93|111.53|114.05|111.65|113.93|111.53|0
1650475920000|2022-04-20 17:32:00|113.57|111.17|113.57|111.17|113.57|111.17|113.45|111.05|0
1650475930000|2022-04-20 17:32:10|113.51|111.11|113.21|110.81|113.51|111.11|113.21|110.81|0
1650475940000|2022-04-20 17:32:20|113.33|110.93|113.21|110.81|113.33|110.93|113.21|110.81|0
1650475950000|2022-04-20 17:32:30|113.45|111.05|113.45|111.05|113.45|111.05|113.45|111.05|0
1650475960000|2022-04-20 17:32:40|113.57|111.17|113.45|111.05|113.57|111.17|113.45|111.05|0
1650475970000|2022-04-20 17:32:50|113.33|110.93|112.97|110.57|113.33|110.93|112.97|110.57|0
1650475980000|2022-04-20 17:33:00|112.73|110.33|113.09|110.69|113.09|110.69|112.73|110.33|0
1650475990000|2022-04-20 17:33:10|112.85|110.45|112.61|110.21|112.85|110.45|112.61|110.21|0
1650476000000|2022-04-20 17:33:20|112.5|110.1|112.97|110.57|112.97|110.57|112.38|109.98|0
1650476010000|2022-04-20 17:33:30|112.85|110.45|112.61|110.21|112.97|110.57|112.61|110.21|0
1650476020000|2022-04-20 17:33:40|112.5|110.1|112.61|110.21|112.61|110.21|112.5|110.1|0
1650476030000|2022-04-20 17:33:50|112.73|110.33|112.73|110.33|112.85|110.45|112.73|110.33|0
1650476040000|2022-04-20 17:34:00|112.61|110.21|112.73|110.33|112.73|110.33|112.5|110.1|0
1650476050000|2022-04-20 17:34:10|112.5|110.1|112.61|110.21|112.61|110.21|112.5|110.1|0
1650476060000|2022-04-20 17:34:20|112.85|110.45|112.85|110.45|112.85|110.45|112.73|110.33|0
1650476070000|2022-04-20 17:34:30|112.97|110.57|113.03|110.63|113.09|110.69|112.97|110.57|0
1650476080000|2022-04-20 17:34:40|113.09|110.69|113.21|110.81|113.21|110.81|112.97|110.57|0
1650476090000|2022-04-20 17:34:50|113.45|111.05|113.45|111.05|113.57|111.17|113.45|111.05|0
1650476100000|2022-04-20 17:35:00|113.57|111.17|114.16|111.76|114.16|111.76|113.57|111.17|0
1650476110000|2022-04-20 17:35:10|114.28|111.88|114.52|112.12|114.52|112.12|114.16|111.76|0
1650476120000|2022-04-20 17:35:20|114.4|112|114.58|112.18|114.58|112.18|114.4|112|0
1650476130000|2022-04-20 17:35:30|114.52|112.12|114.76|112.36|114.76|112.36|114.52|112.12|0
1650476140000|2022-04-20 17:35:40|114.64|112.24|114.76|112.36|114.76|112.36|114.64|112.24|0
1650476150000|2022-04-20 17:35:50|114.64|112.24|114.64|112.24|114.64|112.24|114.64|112.24|0
1650476160000|2022-04-20 17:36:00|114.76|112.36|114.52|112.12|114.76|112.36|114.52|112.12|0
1650476170000|2022-04-20 17:36:10|114.28|111.88|114.28|111.88|114.28|111.88|114.04|111.64|0
1650476180000|2022-04-20 17:36:20|114.52|112.12|114.28|111.88|114.52|112.12|114.28|111.88|0
1650476190000|2022-04-20 17:36:30|114.22|111.82|114.16|111.76|114.22|111.82|114.16|111.76|0
1650476200000|2022-04-20 17:36:40|114.04|111.64|114.04|111.64|114.16|111.76|114.04|111.64|0
1650476210000|2022-04-20 17:36:50|113.92|111.52|114.04|111.64|114.04|111.64|113.92|111.52|0
1650476220000|2022-04-20 17:37:00|114.16|111.76|114.52|112.12|114.52|112.12|114.16|111.76|0
1650476230000|2022-04-20 17:37:10|114.4|112|114.28|111.88|114.4|112|114.28|111.88|0
1650476240000|2022-04-20 17:37:20|114.4|112|114.4|112|114.4|112|114.28|111.88|0
1650476250000|2022-04-20 17:37:30|114.52|112.12|114.4|112|114.52|112.12|114.4|112|0
1650476260000|2022-04-20 17:37:40|114.28|111.88|114.28|111.88|114.4|112|114.28|111.88|0
1650476270000|2022-04-20 17:37:50|114.4|112|114.28|111.88|114.4|112|114.28|111.88|0
1650476280000|2022-04-20 17:38:00|114.4|112|114.52|112.12|114.52|112.12|114.4|112|0
1650476290000|2022-04-20 17:38:10|114.88|112.48|114.64|112.24|114.88|112.48|114.52|112.12|0
1650476300000|2022-04-20 17:38:20|114.52|112.12|114.4|112|114.52|112.12|114.4|112|0
1650476310000|2022-04-20 17:38:30|114.28|111.88|114.28|111.88|114.28|111.88|114.16|111.76|0
1650476320000|2022-04-20 17:38:40|114.16|111.76|114.28|111.88|114.28|111.88|114.04|111.64|0
1650476330000|2022-04-20 17:38:50|114.16|111.76|114.16|111.76|114.16|111.76|114.04|111.64|0
1650476340000|2022-04-20 17:39:00|114.04|111.64|113.92|111.52|114.04|111.64|113.86|111.46|0
1650476350000|2022-04-20 17:39:10|114.04|111.64|114.04|111.64|114.16|111.76|114.04|111.64|0
1650476360000|2022-04-20 17:39:20|114.16|111.76|114.04|111.64|114.16|111.76|114.04|111.64|0
1650476370000|2022-04-20 17:39:30|114.16|111.76|114.28|111.88|114.28|111.88|114.16|111.76|0
1650476380000|2022-04-20 17:39:40|114.16|111.76|114.28|111.88|114.28|111.88|114.16|111.76|0
1650476390000|2022-04-20 17:39:50|114.4|112|114.16|111.76|114.4|112|114.16|111.76|0
1650476400000|2022-04-20 17:40:00|114.04|111.64|114.04|111.64|114.04|111.64|114.04|111.64|0
1650476410000|2022-04-20 17:40:10|114.28|111.88|114.4|112|114.4|112|114.28|111.88|0
1650476420000|2022-04-20 17:40:20|114.64|112.24|114.76|112.36|114.88|112.48|114.64|112.24|0
1650476430000|2022-04-20 17:40:30|114.64|112.24|114.76|112.36|114.76|112.36|114.64|112.24|0
1650476440000|2022-04-20 17:40:40|114.64|112.24|114.76|112.36|114.76|112.36|114.64|112.24|0
1650476450000|2022-04-20 17:40:50|114.88|112.48|115|112.6|115.12|112.72|114.88|112.48|0
1650476460000|2022-04-20 17:41:00|114.88|112.48|114.64|112.24|115|112.6|114.64|112.24|0
1650476470000|2022-04-20 17:41:10|114.7|112.3|114.76|112.36|114.88|112.48|114.7|112.3|0
1650476480000|2022-04-20 17:41:20|114.64|112.24|114.82|112.42|114.82|112.42|114.64|112.24|0
1650476490000|2022-04-20 17:41:30|114.76|112.36|114.88|112.48|114.88|112.48|114.76|112.36|0
1650476500000|2022-04-20 17:41:40|114.76|112.36|115|112.6|115|112.6|114.76|112.36|0
1650476510000|2022-04-20 17:41:50|114.88|112.48|114.76|112.36|114.88|112.48|114.76|112.36|0
1650476520000|2022-04-20 17:42:00|114.64|112.24|114.76|112.36|114.76|112.36|114.64|112.24|0
1650476530000|2022-04-20 17:42:10|114.88|112.48|114.76|112.36|114.88|112.48|114.76|112.36|0
1650476540000|2022-04-20 17:42:20|114.7|112.3|114.64|112.24|114.76|112.36|114.64|112.24|0
1650476550000|2022-04-20 17:42:30|114.88|112.48|115|112.6|115|112.6|114.88|112.48|0
1650476560000|2022-04-20 17:42:40|114.88|112.48|115|112.6|115|112.6|114.88|112.48|0
1650476570000|2022-04-20 17:42:50|115.12|112.72|115.24|112.84|115.24|112.84|115.12|112.72|0
1650476580000|2022-04-20 17:43:00|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1650476590000|2022-04-20 17:43:10|115.72|113.32|116.09|113.69|116.09|113.69|115.72|113.32|0
1650476600000|2022-04-20 17:43:20|115.96|113.56|115.84|113.44|115.96|113.56|115.72|113.32|0
1650476610000|2022-04-20 17:43:30|115.96|113.56|116.69|114.29|116.69|114.29|115.96|113.56|0
1650476620000|2022-04-20 17:43:40|116.81|114.41|116.45|114.05|116.81|114.41|116.45|114.05|0
1650476630000|2022-04-20 17:43:50|116.57|114.17|116.45|114.05|116.57|114.17|116.45|114.05|0
1650476640000|2022-04-20 17:44:00|116.33|113.93|116.81|114.41|116.81|114.41|116.33|113.93|0
1650476650000|2022-04-20 17:44:10|116.69|114.29|116.69|114.29|116.75|114.35|116.69|114.29|0
1650476660000|2022-04-20 17:44:20|116.81|114.41|116.57|114.17|116.81|114.41|116.57|114.17|0
1650476670000|2022-04-20 17:44:30|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1650476680000|2022-04-20 17:44:40|116.57|114.17|116.45|114.05|116.57|114.17|116.45|114.05|0
1650476690000|2022-04-20 17:44:50|116.57|114.17|116.69|114.29|116.69|114.29|116.57|114.17|0
1650476700000|2022-04-20 17:45:00|116.81|114.41|116.45|114.05|116.81|114.41|116.45|114.05|0
1650476710000|2022-04-20 17:45:10|116.63|114.23|116.93|114.53|116.93|114.53|116.57|114.17|0
1650476720000|2022-04-20 17:45:20|117.18|114.78|116.81|114.41|117.18|114.78|116.81|114.41|0
1650476730000|2022-04-20 17:45:30|116.93|114.53|116.93|114.53|117.06|114.66|116.93|114.53|0
1650476740000|2022-04-20 17:45:40|116.81|114.41|116.69|114.29|116.81|114.41|116.69|114.29|0
1650476760000|2022-04-20 17:46:00|116.33|113.93|116.33|113.93|116.45|114.05|116.33|113.93|0
1650476770000|2022-04-20 17:46:10|116.57|114.17|116.69|114.29|116.69|114.29|116.57|114.17|0
1650476780000|2022-04-20 17:46:20|116.81|114.41|116.93|114.53|116.93|114.53|116.69|114.29|0
1650476790000|2022-04-20 17:46:30|116.99|114.59|116.93|114.53|116.99|114.59|116.81|114.41|0
1650476800000|2022-04-20 17:46:40|117.18|114.78|117.18|114.78|117.18|114.78|117.05|114.65|0
1650476810000|2022-04-20 17:46:50|117.3|114.9|117.3|114.9|117.3|114.9|117.3|114.9|0
1650476820000|2022-04-20 17:47:00|117.42|115.02|117.79|115.39|117.79|115.39|117.42|115.02|0
1650476830000|2022-04-20 17:47:10|118.15|115.75|117.42|115.02|118.15|115.75|117.42|115.02|0
1650476840000|2022-04-20 17:47:20|117.66|115.26|117.79|115.39|117.79|115.39|117.66|115.26|0
1650476850000|2022-04-20 17:47:30|117.6|115.2|117.54|115.14|117.6|115.2|117.54|115.14|0
1650476860000|2022-04-20 17:47:40|117.66|115.26|117.79|115.39|117.79|115.39|117.66|115.26|0
1650476870000|2022-04-20 17:47:50|118.15|115.75|118.03|115.63|118.15|115.75|118.03|115.63|0
1650476880000|2022-04-20 17:48:00|118.15|115.75|118.15|115.75|118.27|115.87|118.15|115.75|0
1650476890000|2022-04-20 17:48:10|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1650476900000|2022-04-20 17:48:20|117.78|115.38|117.66|115.26|117.78|115.38|117.66|115.26|0
1650476910000|2022-04-20 17:48:30|117.42|115.02|117.3|114.9|117.54|115.14|117.3|114.9|0
1650476920000|2022-04-20 17:48:40|117.17|114.77|117.05|114.65|117.17|114.77|117.05|114.65|0
1650476930000|2022-04-20 17:48:50|117.17|114.77|117.17|114.77|117.17|114.77|117.17|114.77|0
1650476940000|2022-04-20 17:49:00|117.3|114.9|117.3|114.9|117.3|114.9|117.05|114.65|0
1650476950000|2022-04-20 17:49:10|117.17|114.77|117.17|114.77|117.17|114.77|117.05|114.65|0
1650476960000|2022-04-20 17:49:20|117.05|114.65|116.93|114.53|117.05|114.65|116.93|114.53|0
1650476970000|2022-04-20 17:49:30|117.05|114.65|116.69|114.29|117.05|114.65|116.69|114.29|0
1650476980000|2022-04-20 17:49:40|116.57|114.17|116.32|113.92|116.57|114.17|116.32|113.92|0
1650476990000|2022-04-20 17:49:50|116.2|113.8|115.23|112.83|116.2|113.8|115.23|112.83|0
1650477000000|2022-04-20 17:50:00|115.11|112.71|114.87|112.47|115.23|112.83|114.87|112.47|0
1650477010000|2022-04-20 17:50:10|114.99|112.59|114.63|112.23|114.99|112.59|114.63|112.23|0
1650477020000|2022-04-20 17:50:20|115.23|112.83|114.63|112.23|115.23|112.83|114.63|112.23|0
1650477030000|2022-04-20 17:50:30|114.75|112.35|114.93|112.53|114.93|112.53|114.75|112.35|0
1650477040000|2022-04-20 17:50:40|114.75|112.35|114.99|112.59|114.99|112.59|114.75|112.35|0
1650477050000|2022-04-20 17:50:50|114.75|112.35|114.63|112.23|114.75|112.35|114.63|112.23|0
1650477060000|2022-04-20 17:51:00|114.51|112.11|114.51|112.11|114.51|112.11|114.39|111.99|0
1650477070000|2022-04-20 17:51:10|114.87|112.47|114.63|112.23|114.87|112.47|114.63|112.23|0
1650477080000|2022-04-20 17:51:20|114.51|112.11|114.15|111.75|114.51|112.11|114.15|111.75|0
1650477090000|2022-04-20 17:51:30|114.03|111.63|114.03|111.63|114.03|111.63|113.91|111.51|0
1650477100000|2022-04-20 17:51:40|114.15|111.75|114.39|111.99|114.39|111.99|114.15|111.75|0
1650477110000|2022-04-20 17:51:50|114.27|111.87|114.39|111.99|114.39|111.99|114.27|111.87|0
1650477120000|2022-04-20 17:52:00|114.51|112.11|114.39|111.99|114.51|112.11|114.39|111.99|0
1650477130000|2022-04-20 17:52:10|114.51|112.11|114.63|112.23|114.63|112.23|114.51|112.11|0
1650477140000|2022-04-20 17:52:20|114.51|112.11|114.63|112.23|114.63|112.23|114.51|112.11|0
1650477150000|2022-04-20 17:52:30|114.45|112.05|114.51|112.11|114.51|112.11|114.39|111.99|0
1650477160000|2022-04-20 17:52:40|114.39|111.99|114.15|111.75|114.39|111.99|114.15|111.75|0
1650477170000|2022-04-20 17:52:50|114.21|111.81|114.15|111.75|114.21|111.81|114.15|111.75|0
1650477180000|2022-04-20 17:53:00|114.09|111.69|114.03|111.63|114.09|111.69|114.03|111.63|0
1650477190000|2022-04-20 17:53:10|114.15|111.75|113.79|111.39|114.15|111.75|113.79|111.39|0
1650477200000|2022-04-20 17:53:20|114.03|111.63|114.15|111.75|114.27|111.87|114.03|111.63|0
1650477210000|2022-04-20 17:53:30|114.03|111.63|114.03|111.63|114.03|111.63|114.03|111.63|0
1650477220000|2022-04-20 17:53:40|113.91|111.51|114.21|111.81|114.27|111.87|113.91|111.51|0
1650477230000|2022-04-20 17:53:50|114.15|111.75|113.91|111.51|114.15|111.75|113.91|111.51|0
1650477240000|2022-04-20 17:54:00|114.03|111.63|114.03|111.63|114.03|111.63|114.03|111.63|0
1650477250000|2022-04-20 17:54:10|114.27|111.87|113.91|111.51|114.27|111.87|113.91|111.51|0
1650477270000|2022-04-20 17:54:30|114.03|111.63|113.91|111.51|114.03|111.63|113.79|111.39|0
1650477280000|2022-04-20 17:54:40|114.03|111.63|114.03|111.63|114.03|111.63|114.03|111.63|0
1650477290000|2022-04-20 17:54:50|113.91|111.51|113.91|111.51|113.91|111.51|113.91|111.51|0
1650477300000|2022-04-20 17:55:00|113.79|111.39|113.79|111.39|113.79|111.39|113.67|111.27|0
1650477310000|2022-04-20 17:55:10|113.91|111.51|113.67|111.27|114.03|111.63|113.67|111.27|0
1650477320000|2022-04-20 17:55:20|113.55|111.15|113.43|111.03|113.55|111.15|113.43|111.03|0
1650477330000|2022-04-20 17:55:30|113.55|111.15|113.43|111.03|113.55|111.15|113.43|111.03|0
1650477340000|2022-04-20 17:55:40|113.55|111.15|113.43|111.03|113.55|111.15|113.43|111.03|0
1650477350000|2022-04-20 17:55:50|113.55|111.15|113.67|111.27|113.67|111.27|113.55|111.15|0
1650477360000|2022-04-20 17:56:00|113.55|111.15|113.49|111.09|113.61|111.21|113.49|111.09|0
1650477370000|2022-04-20 17:56:10|113.43|111.03|113.79|111.39|113.79|111.39|113.43|111.03|0
1650477380000|2022-04-20 17:56:20|113.85|111.45|114.03|111.63|114.03|111.63|113.85|111.45|0
1650477390000|2022-04-20 17:56:30|114.15|111.75|114.03|111.63|114.15|111.75|113.91|111.51|0
1650477400000|2022-04-20 17:56:40|113.91|111.51|114.15|111.75|114.15|111.75|113.91|111.51|0
1650477410000|2022-04-20 17:56:50|114.27|111.87|114.15|111.75|114.27|111.87|114.15|111.75|0
1650477420000|2022-04-20 17:57:00|114.39|111.99|114.15|111.75|114.51|112.11|114.15|111.75|0
1650477430000|2022-04-20 17:57:10|114.51|112.11|114.39|111.99|114.51|112.11|114.27|111.87|0
1650477440000|2022-04-20 17:57:20|114.51|112.11|114.63|112.23|114.63|112.23|114.51|112.11|0
1650477450000|2022-04-20 17:57:30|114.75|112.35|114.87|112.47|114.87|112.47|114.63|112.23|0
1650477460000|2022-04-20 17:57:40|114.75|112.35|114.75|112.35|114.75|112.35|114.63|112.23|0
1650477470000|2022-04-20 17:57:50|114.87|112.47|114.87|112.47|114.87|112.47|114.87|112.47|0
1650477480000|2022-04-20 17:58:00|114.75|112.35|114.51|112.11|114.75|112.35|114.51|112.11|0
1650477490000|2022-04-20 17:58:10|114.56|112.16|114.75|112.35|114.75|112.35|114.56|112.16|0
1650477500000|2022-04-20 17:58:20|114.63|112.23|114.63|112.23|114.75|112.35|114.63|112.23|0
1650477510000|2022-04-20 17:58:30|114.75|112.35|114.87|112.47|114.87|112.47|114.75|112.35|0
1650477530000|2022-04-20 17:58:50|115.47|113.07|115.23|112.83|115.47|113.07|115.23|112.83|0
1650477540000|2022-04-20 17:59:00|115.35|112.95|115.23|112.83|115.35|112.95|115.11|112.71|0
1650477550000|2022-04-20 17:59:10|115.35|112.95|115.11|112.71|115.35|112.95|115.11|112.71|0
1650477560000|2022-04-20 17:59:20|115.35|112.95|115.35|112.95|115.35|112.95|115.29|112.89|0
1650477570000|2022-04-20 17:59:30|115.11|112.71|115.35|112.95|115.35|112.95|115.11|112.71|0
1650477580000|2022-04-20 17:59:40|115.41|113.01|115.53|113.13|115.53|113.13|115.35|112.95|0
1650477590000|2022-04-20 17:59:50|115.59|113.19|115.47|113.07|115.59|113.19|115.35|112.95|0
1650477600000|2022-04-20 18:00:00|115.35|112.95|115.23|112.83|115.35|112.95|115.11|112.71|0
1650477610000|2022-04-20 18:00:10|115.47|113.07|115.35|112.95|115.59|113.19|115.35|112.95|0
1650477620000|2022-04-20 18:00:20|115.41|113.01|115.35|112.95|115.41|113.01|115.35|112.95|0
1650477630000|2022-04-20 18:00:30|115.59|113.19|115.35|112.95|115.59|113.19|115.35|112.95|0
1650477640000|2022-04-20 18:00:40|115.23|112.83|114.99|112.59|115.23|112.83|114.75|112.35|0
1650477650000|2022-04-20 18:00:50|114.87|112.47|114.99|112.59|114.99|112.59|114.87|112.47|0
1650477660000|2022-04-20 18:01:00|115.23|112.83|115.23|112.83|115.23|112.83|115.11|112.71|0
1650477670000|2022-04-20 18:01:10|115.11|112.71|115.23|112.83|115.35|112.95|115.11|112.71|0
1650477680000|2022-04-20 18:01:20|115.35|112.95|115.23|112.83|115.35|112.95|115.23|112.83|0
1650477690000|2022-04-20 18:01:30|115.16|112.76|116.07|113.67|116.07|113.67|115.16|112.76|0
1650477700000|2022-04-20 18:01:40|116.19|113.79|116.68|114.28|116.68|114.28|116.19|113.79|0
1650477710000|2022-04-20 18:01:50|116.56|114.16|116.56|114.16|116.56|114.16|116.37|113.97|0
1650477720000|2022-04-20 18:02:00|116.68|114.28|116.43|114.03|116.68|114.28|116.31|113.91|0
1650477730000|2022-04-20 18:02:10|116.31|113.91|116.31|113.91|116.31|113.91|116.19|113.79|0
1650477740000|2022-04-20 18:02:20|116.43|114.03|116.19|113.79|116.43|114.03|116.19|113.79|0
1650477750000|2022-04-20 18:02:30|116.07|113.67|115.71|113.31|116.07|113.67|115.71|113.31|0
1650477760000|2022-04-20 18:02:40|115.35|112.95|115.23|112.83|115.35|112.95|115.1|112.7|0
1650477770000|2022-04-20 18:02:50|114.86|112.46|114.74|112.34|114.86|112.46|114.74|112.34|0
1650477780000|2022-04-20 18:03:00|114.98|112.58|115.35|112.95|115.47|113.07|114.98|112.58|0
1650477790000|2022-04-20 18:03:10|114.5|112.1|114.26|111.86|114.62|112.22|114.26|111.86|0
1650477800000|2022-04-20 18:03:20|114.62|112.22|114.5|112.1|114.62|112.22|114.5|112.1|0
1650477810000|2022-04-20 18:03:30|114.86|112.46|114.86|112.46|114.98|112.58|114.74|112.34|0
1650477820000|2022-04-20 18:03:40|114.74|112.34|114.86|112.46|114.98|112.58|114.74|112.34|0
1650477830000|2022-04-20 18:03:50|114.74|112.34|114.98|112.58|114.98|112.58|114.74|112.34|0
1650477840000|2022-04-20 18:04:00|115.22|112.82|115.1|112.7|115.34|112.94|115.1|112.7|0
1650477850000|2022-04-20 18:04:10|115.22|112.82|115.34|112.94|115.34|112.94|114.86|112.46|0
1650477860000|2022-04-20 18:04:20|115.22|112.82|115.1|112.7|115.22|112.82|115.1|112.7|0
1650477870000|2022-04-20 18:04:30|115.22|112.82|115.47|113.07|115.47|113.07|115.22|112.82|0
1650477880000|2022-04-20 18:04:40|115.59|113.19|115.4|113|115.59|113.19|115.4|113|0
1650477890000|2022-04-20 18:04:50|115.59|113.19|115.64|113.24|115.71|113.31|115.59|113.19|0
1650477900000|2022-04-20 18:05:00|115.59|113.19|115.83|113.43|115.83|113.43|115.59|113.19|0
1650477910000|2022-04-20 18:05:10|115.71|113.31|115.46|113.06|115.71|113.31|115.34|112.94|0
1650477920000|2022-04-20 18:05:20|115.34|112.94|115.46|113.06|115.46|113.06|115.34|112.94|0
1650477930000|2022-04-20 18:05:30|115.59|113.19|115.71|113.31|115.95|113.55|115.59|113.19|0
1650477940000|2022-04-20 18:05:40|115.58|113.18|115.28|112.88|115.58|113.18|115.28|112.88|0
1650477950000|2022-04-20 18:05:50|115.22|112.82|115.83|113.43|115.83|113.43|115.22|112.82|0
1650477960000|2022-04-20 18:06:00|115.95|113.55|115.95|113.55|115.95|113.55|115.95|113.55|0
1650477970000|2022-04-20 18:06:10|115.76|113.36|115.83|113.43|115.83|113.43|115.71|113.31|0
1650477980000|2022-04-20 18:06:20|115.71|113.31|115.34|112.94|115.71|113.31|115.34|112.94|0
1650477990000|2022-04-20 18:06:30|115.46|113.06|115.34|112.94|115.46|113.06|115.34|112.94|0
1650478000000|2022-04-20 18:06:40|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1650478010000|2022-04-20 18:06:50|115.58|113.18|115.58|113.18|115.7|113.3|115.58|113.18|0
1650478020000|2022-04-20 18:07:00|115.46|113.06|115.1|112.7|115.46|113.06|115.1|112.7|0
1650478030000|2022-04-20 18:07:10|115.22|112.82|115.7|113.3|115.7|113.3|115.22|112.82|0
1650478040000|2022-04-20 18:07:20|115.58|113.18|115.46|113.06|115.58|113.18|115.46|113.06|0
1650478050000|2022-04-20 18:07:30|115.58|113.18|115.58|113.18|115.58|113.18|115.46|113.06|0
1650478060000|2022-04-20 18:07:40|115.46|113.06|115.22|112.82|115.58|113.18|115.22|112.82|0
1650478070000|2022-04-20 18:07:50|115.1|112.7|114.98|112.58|115.16|112.76|114.98|112.58|0
1650478080000|2022-04-20 18:08:00|114.74|112.34|114.98|112.58|114.98|112.58|114.74|112.34|0
1650478090000|2022-04-20 18:08:10|115.1|112.7|115.22|112.82|115.22|112.82|115.1|112.7|0
1650478100000|2022-04-20 18:08:20|115.1|112.7|114.74|112.34|115.1|112.7|114.74|112.34|0
1650478110000|2022-04-20 18:08:30|114.62|112.22|114.62|112.22|114.62|112.22|114.62|112.22|0
1650478120000|2022-04-20 18:08:40|114.38|111.98|114.98|112.58|114.98|112.58|114.38|111.98|0
1650478130000|2022-04-20 18:08:50|115.1|112.7|114.98|112.58|115.1|112.7|114.98|112.58|0
1650478140000|2022-04-20 18:09:00|114.8|112.4|114.62|112.22|114.8|112.4|114.62|112.22|0
1650478150000|2022-04-20 18:09:10|114.74|112.34|114.74|112.34|114.74|112.34|114.62|112.22|0
1650478160000|2022-04-20 18:09:20|114.98|112.58|114.74|112.34|114.98|112.58|114.74|112.34|0
1650478170000|2022-04-20 18:09:30|114.86|112.46|114.98|112.58|114.98|112.58|114.86|112.46|0
1650478180000|2022-04-20 18:09:40|115.1|112.7|115.22|112.82|115.22|112.82|115.1|112.7|0
1650478190000|2022-04-20 18:09:50|114.98|112.58|115.04|112.64|115.1|112.7|114.98|112.58|0
1650478200000|2022-04-20 18:10:00|115.1|112.7|114.86|112.46|115.22|112.82|114.86|112.46|0
1650478210000|2022-04-20 18:10:10|114.8|112.4|114.8|112.4|114.98|112.58|114.62|112.22|0
1650478220000|2022-04-20 18:10:20|114.74|112.34|114.86|112.46|114.86|112.46|114.62|112.22|0
1650478230000|2022-04-20 18:10:30|115.1|112.7|114.98|112.58|115.46|113.06|114.98|112.58|0
1650478240000|2022-04-20 18:10:40|114.86|112.46|114.74|112.34|114.86|112.46|114.74|112.34|0
1650478250000|2022-04-20 18:10:50|114.86|112.46|115.1|112.7|115.1|112.7|114.86|112.46|0
1650478260000|2022-04-20 18:11:00|114.62|112.22|114.67|112.27|114.74|112.34|114.62|112.22|0
1650478270000|2022-04-20 18:11:10|114.62|112.22|114.5|112.1|114.62|112.22|114.5|112.1|0
1650478280000|2022-04-20 18:11:20|114.86|112.46|115.1|112.7|115.1|112.7|114.86|112.46|0
1650478290000|2022-04-20 18:11:30|114.98|112.58|115.04|112.64|115.04|112.64|114.98|112.58|0
1650478300000|2022-04-20 18:11:40|115.1|112.7|115.16|112.76|115.22|112.82|115.1|112.7|0
1650478310000|2022-04-20 18:11:50|115.22|112.82|115.1|112.7|115.22|112.82|115.1|112.7|0
1650478320000|2022-04-20 18:12:00|115.22|112.82|114.98|112.58|115.22|112.82|114.98|112.58|0
1650478330000|2022-04-20 18:12:10|115.22|112.82|114.86|112.46|115.22|112.82|114.86|112.46|0
1650478340000|2022-04-20 18:12:20|114.74|112.34|114.74|112.34|114.74|112.34|114.74|112.34|0
1650478350000|2022-04-20 18:12:30|114.98|112.58|114.98|112.58|114.98|112.58|114.91|112.51|0
1650478360000|2022-04-20 18:12:40|114.74|112.34|114.86|112.46|114.86|112.46|114.74|112.34|0
1650478370000|2022-04-20 18:12:50|114.91|112.51|114.74|112.34|114.91|112.51|114.74|112.34|0
1650478380000|2022-04-20 18:13:00|114.86|112.46|114.74|112.34|114.86|112.46|114.62|112.22|0
1650478390000|2022-04-20 18:13:10|114.62|112.22|114.26|111.86|114.62|112.22|114.26|111.86|0
1650478400000|2022-04-20 18:13:20|114.14|111.74|114.14|111.74|114.14|111.74|114.14|111.74|0
1650478410000|2022-04-20 18:13:30|114.26|111.86|113.78|111.38|114.26|111.86|113.78|111.38|0
1650478420000|2022-04-20 18:13:40|114.02|111.62|113.78|111.38|114.02|111.62|113.78|111.38|0
1650478430000|2022-04-20 18:13:50|113.66|111.26|113.54|111.14|113.66|111.26|113.54|111.14|0
1650478440000|2022-04-20 18:14:00|113.66|111.26|113.42|111.02|113.66|111.26|113.42|111.02|0
1650478450000|2022-04-20 18:14:10|113.54|111.14|113.54|111.14|113.54|111.14|113.42|111.02|0
1650478460000|2022-04-20 18:14:20|113.3|110.9|113.06|110.66|113.3|110.9|113.06|110.66|0
1650478470000|2022-04-20 18:14:30|113.18|110.78|113.3|110.9|113.3|110.9|113.18|110.78|0
1650478480000|2022-04-20 18:14:40|113.06|110.66|113.18|110.78|113.18|110.78|113.06|110.66|0
1650478490000|2022-04-20 18:14:50|113.3|110.9|113.06|110.66|113.3|110.9|113.06|110.66|0
1650478500000|2022-04-20 18:15:00|113.18|110.78|113.18|110.78|113.18|110.78|113.06|110.66|0
1650478510000|2022-04-20 18:15:10|113.06|110.66|113.18|110.78|113.18|110.78|113.06|110.66|0
1650478520000|2022-04-20 18:15:20|113.42|111.02|113.3|110.9|113.42|111.02|113.3|110.9|0
1650478530000|2022-04-20 18:15:30|113.06|110.66|113.3|110.9|113.3|110.9|113.06|110.66|0
1650478540000|2022-04-20 18:15:40|113.42|111.02|113.54|111.14|113.66|111.26|113.35|110.95|0
1650478550000|2022-04-20 18:15:50|113.66|111.26|113.66|111.26|113.77|111.37|113.66|111.26|0
1650478560000|2022-04-20 18:16:00|113.77|111.37|113.89|111.49|113.89|111.49|113.77|111.37|0
1650478570000|2022-04-20 18:16:10|113.77|111.37|113.42|111.02|113.77|111.37|113.42|111.02|0
1650478580000|2022-04-20 18:16:20|113.54|111.14|113.83|111.43|113.83|111.43|113.54|111.14|0
1650478590000|2022-04-20 18:16:30|113.77|111.37|113.54|111.14|113.77|111.37|113.54|111.14|0
1650478600000|2022-04-20 18:16:40|113.42|111.02|113.18|110.78|113.42|111.02|113.18|110.78|0
1650478610000|2022-04-20 18:16:50|113.3|110.9|113.18|110.78|113.3|110.9|113.18|110.78|0
1650478620000|2022-04-20 18:17:00|113.06|110.66|113.06|110.66|113.06|110.66|113.06|110.66|0
1650478630000|2022-04-20 18:17:10|112.82|110.42|112.82|110.42|112.82|110.42|112.46|110.06|0
1650478640000|2022-04-20 18:17:20|112.94|110.54|112.82|110.42|112.94|110.54|112.82|110.42|0
1650478650000|2022-04-20 18:17:30|112.58|110.18|112.46|110.06|112.58|110.18|112.46|110.06|0
1650478660000|2022-04-20 18:17:40|112.34|109.94|112.23|109.83|112.34|109.94|112.23|109.83|0
1650478670000|2022-04-20 18:17:50|112.34|109.94|112.58|110.18|112.7|110.3|112.34|109.94|0
1650478680000|2022-04-20 18:18:00|112.46|110.06|112.28|109.88|112.46|110.06|112.28|109.88|0
1650478690000|2022-04-20 18:18:10|112.34|109.94|112.11|109.71|112.46|110.06|112.11|109.71|0
1650478700000|2022-04-20 18:18:20|111.28|108.88|111.28|108.88|111.28|108.88|111.28|108.88|0
1650478710000|2022-04-20 18:18:30|111.51|109.11|111.87|109.47|111.87|109.47|111.51|109.11|0
1650478720000|2022-04-20 18:18:40|111.63|109.23|111.87|109.47|111.87|109.47|111.63|109.23|0
1650478730000|2022-04-20 18:18:50|111.75|109.35|111.51|109.11|111.75|109.35|111.51|109.11|0
1650478740000|2022-04-20 18:19:00|111.45|109.05|111.51|109.11|111.51|109.11|111.4|109|0
1650478750000|2022-04-20 18:19:10|111.4|109|111.04|108.64|111.4|109|111.04|108.64|0
1650478760000|2022-04-20 18:19:20|110.81|108.41|110.81|108.41|110.81|108.41|110.69|108.29|0
1650478770000|2022-04-20 18:19:30|110.92|108.52|111.16|108.76|111.16|108.76|110.92|108.52|0
1650478780000|2022-04-20 18:19:40|111.04|108.64|110.81|108.41|111.04|108.64|110.69|108.29|0
1650478790000|2022-04-20 18:19:50|110.92|108.52|110.92|108.52|110.92|108.52|110.92|108.52|0
1650478800000|2022-04-20 18:20:00|110.81|108.41|110.22|107.82|110.81|108.41|110.22|107.82|0
1650478810000|2022-04-20 18:20:10|110.34|107.94|110.57|108.17|110.57|108.17|110.34|107.94|0
1650478820000|2022-04-20 18:20:20|110.69|108.29|110.57|108.17|110.69|108.29|110.57|108.17|0
1650478830000|2022-04-20 18:20:30|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1650478840000|2022-04-20 18:20:40|110.57|108.17|110.57|108.17|110.57|108.17|110.57|108.17|0
1650478850000|2022-04-20 18:20:50|110.22|107.82|110.22|107.82|110.45|108.05|110.22|107.82|0
1650478860000|2022-04-20 18:21:00|110.34|107.94|110.28|107.88|110.34|107.94|110.28|107.88|0
1650478870000|2022-04-20 18:21:10|110.22|107.82|110.22|107.82|110.22|107.82|110.1|107.7|0
1650478880000|2022-04-20 18:21:20|110.45|108.05|111.28|108.88|111.28|108.88|110.45|108.05|0
1650478890000|2022-04-20 18:21:30|111.04|108.64|110.92|108.52|111.04|108.64|110.92|108.52|0
1650478900000|2022-04-20 18:21:40|111.04|108.64|110.92|108.52|111.04|108.64|110.92|108.52|0
1650478910000|2022-04-20 18:21:50|111.04|108.64|110.69|108.29|111.04|108.64|110.69|108.29|0
1650478920000|2022-04-20 18:22:00|110.81|108.41|110.81|108.41|110.81|108.41|110.69|108.29|0
1650478930000|2022-04-20 18:22:10|110.69|108.29|110.8|108.4|110.92|108.52|110.69|108.29|0
1650478940000|2022-04-20 18:22:20|110.69|108.29|110.57|108.17|110.69|108.29|110.57|108.17|0
1650478950000|2022-04-20 18:22:30|110.45|108.05|110.33|107.93|110.45|108.05|110.33|107.93|0
1650478960000|2022-04-20 18:22:40|110.45|108.05|110.39|107.99|110.45|108.05|110.39|107.99|0
1650478970000|2022-04-20 18:22:50|110.33|107.93|110.22|107.82|110.33|107.93|110.22|107.82|0
1650478980000|2022-04-20 18:23:00|110.33|107.93|110.51|108.11|110.51|108.11|110.22|107.82|0
1650478990000|2022-04-20 18:23:10|110.45|108.05|111.16|108.76|111.16|108.76|110.45|108.05|0
1650479000000|2022-04-20 18:23:20|110.69|108.29|110.92|108.52|111.04|108.64|110.69|108.29|0
1650479010000|2022-04-20 18:23:30|111.04|108.64|111.16|108.76|111.27|108.87|111.04|108.64|0
1650479020000|2022-04-20 18:23:40|111.04|108.64|111.04|108.64|111.04|108.64|110.92|108.52|0
1650479030000|2022-04-20 18:23:50|111.16|108.76|111.04|108.64|111.16|108.76|111.04|108.64|0
1650479040000|2022-04-20 18:24:00|110.69|108.29|110.69|108.29|110.69|108.29|110.57|108.17|0
1650479050000|2022-04-20 18:24:10|110.8|108.4|110.92|108.52|110.92|108.52|110.8|108.4|0
1650479060000|2022-04-20 18:24:20|110.8|108.4|110.69|108.29|110.8|108.4|110.69|108.29|0
1650479070000|2022-04-20 18:24:30|110.45|108.05|110.33|107.93|110.45|108.05|110.33|107.93|0
1650479080000|2022-04-20 18:24:40|110.45|108.05|110.57|108.17|110.69|108.29|110.45|108.05|0
1650479090000|2022-04-20 18:24:50|110.69|108.29|110.57|108.17|110.74|108.34|110.57|108.17|0
1650479100000|2022-04-20 18:25:00|110.69|108.29|110.69|108.29|110.8|108.4|110.69|108.29|0
1650479110000|2022-04-20 18:25:10|110.57|108.17|110.45|108.05|110.57|108.17|110.45|108.05|0
1650479120000|2022-04-20 18:25:20|110.57|108.17|110.33|107.93|110.57|108.17|110.33|107.93|0
1650479130000|2022-04-20 18:25:30|110.45|108.05|110.51|108.11|110.57|108.17|110.45|108.05|0
1650479140000|2022-04-20 18:25:40|110.33|107.93|110.22|107.82|110.33|107.93|110.22|107.82|0
1650479150000|2022-04-20 18:25:50|110.1|107.7|109.98|107.58|110.1|107.7|109.86|107.46|0
1650479160000|2022-04-20 18:26:00|110.1|107.7|109.98|107.58|110.1|107.7|109.98|107.58|0
1650479170000|2022-04-20 18:26:10|109.86|107.46|110.33|107.93|110.33|107.93|109.86|107.46|0
1650479180000|2022-04-20 18:26:20|110.8|108.4|110.8|108.4|110.8|108.4|110.8|108.4|0
1650479190000|2022-04-20 18:26:30|110.68|108.28|110.39|107.99|110.68|108.28|110.39|107.99|0
1650479200000|2022-04-20 18:26:40|110.33|107.93|110.45|108.05|110.45|108.05|110.33|107.93|0
1650479210000|2022-04-20 18:26:50|110.33|107.93|110.33|107.93|110.57|108.17|110.33|107.93|0
1650479220000|2022-04-20 18:27:00|110.21|107.81|110.21|107.81|110.33|107.93|110.21|107.81|0
1650479230000|2022-04-20 18:27:10|110.45|108.05|110.33|107.93|110.45|108.05|110.33|107.93|0
1650479240000|2022-04-20 18:27:20|110.39|107.99|110.33|107.93|110.39|107.99|110.21|107.81|0
1650479250000|2022-04-20 18:27:30|110.21|107.81|110.33|107.93|110.33|107.93|110.1|107.7|0
1650479260000|2022-04-20 18:27:40|110.21|107.81|109.98|107.58|110.21|107.81|109.98|107.58|0
1650479270000|2022-04-20 18:27:50|109.86|107.46|109.86|107.46|109.86|107.46|109.75|107.35|0
1650479280000|2022-04-20 18:28:00|109.75|107.35|109.75|107.35|109.86|107.46|109.75|107.35|0
1650479290000|2022-04-20 18:28:10|109.86|107.46|109.86|107.46|109.92|107.52|109.86|107.46|0
1650479300000|2022-04-20 18:28:20|109.98|107.58|110.1|107.7|110.1|107.7|109.98|107.58|0
1650479310000|2022-04-20 18:28:30|110.21|107.81|110.1|107.7|110.21|107.81|110.1|107.7|0
1650479320000|2022-04-20 18:28:40|110.21|107.81|110.21|107.81|110.21|107.81|110.21|107.81|0
1650479330000|2022-04-20 18:28:50|110.27|107.87|110.1|107.7|110.27|107.87|110.1|107.7|0
1650479340000|2022-04-20 18:29:00|109.98|107.58|109.86|107.46|109.98|107.58|109.86|107.46|0
1650479350000|2022-04-20 18:29:10|109.92|107.52|110.1|107.7|110.1|107.7|109.92|107.52|0
1650479360000|2022-04-20 18:29:20|110.03|107.63|110.1|107.7|110.1|107.7|109.98|107.58|0
1650479370000|2022-04-20 18:29:30|110.03|107.63|109.98|107.58|110.03|107.63|109.86|107.46|0
1650479380000|2022-04-20 18:29:40|109.86|107.46|109.63|107.23|109.86|107.46|109.63|107.23|0
1650479390000|2022-04-20 18:29:50|109.51|107.11|109.74|107.34|109.74|107.34|109.51|107.11|0
1650479400000|2022-04-20 18:30:00|109.63|107.23|109.39|106.99|109.63|107.23|109.16|106.76|0
1650479410000|2022-04-20 18:30:10|109.28|106.88|109.04|106.64|109.28|106.88|109.04|106.64|0
1650479420000|2022-04-20 18:30:20|108.93|106.53|108.93|106.53|109.04|106.64|108.93|106.53|0
1650479430000|2022-04-20 18:30:30|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650479440000|2022-04-20 18:30:40|108.69|106.29|108.93|106.53|108.93|106.53|108.69|106.29|0
1650479450000|2022-04-20 18:30:50|109.04|106.64|109.28|106.88|109.28|106.88|109.04|106.64|0
1650479460000|2022-04-20 18:31:00|109.04|106.64|109.63|107.23|109.63|107.23|109.04|106.64|0
1650479470000|2022-04-20 18:31:10|109.86|107.46|109.86|107.46|110.09|107.69|109.86|107.46|0
1650479480000|2022-04-20 18:31:20|109.74|107.34|109.39|106.99|109.74|107.34|109.39|106.99|0
1650479490000|2022-04-20 18:31:30|109.45|107.05|109.51|107.11|109.63|107.23|109.45|107.05|0
1650479500000|2022-04-20 18:31:40|109.63|107.23|109.63|107.23|109.63|107.23|109.51|107.11|0
1650479510000|2022-04-20 18:31:50|109.68|107.28|109.63|107.23|109.74|107.34|109.63|107.23|0
1650479520000|2022-04-20 18:32:00|109.74|107.34|109.63|107.23|109.74|107.34|109.51|107.11|0
1650479530000|2022-04-20 18:32:10|109.51|107.11|109.63|107.23|109.63|107.23|109.39|106.99|0
1650479540000|2022-04-20 18:32:20|109.51|107.11|109.16|106.76|109.51|107.11|109.16|106.76|0
1650479550000|2022-04-20 18:32:30|109.04|106.64|108.93|106.53|109.16|106.76|108.93|106.53|0
1650479560000|2022-04-20 18:32:40|109.04|106.64|109.04|106.64|109.16|106.76|109.04|106.64|0
1650479570000|2022-04-20 18:32:50|108.98|106.58|108.81|106.41|108.98|106.58|108.81|106.41|0
1650479580000|2022-04-20 18:33:00|108.69|106.29|109.04|106.64|109.04|106.64|108.69|106.29|0
1650479590000|2022-04-20 18:33:10|109.16|106.76|109.04|106.64|109.16|106.76|109.04|106.64|0
1650479600000|2022-04-20 18:33:20|109.16|106.76|109.04|106.64|109.16|106.76|108.92|106.52|0
1650479610000|2022-04-20 18:33:30|109.16|106.76|109.16|106.76|109.16|106.76|109.16|106.76|0
1650479620000|2022-04-20 18:33:40|109.04|106.64|109.04|106.64|109.04|106.64|109.04|106.64|0
1650479630000|2022-04-20 18:33:50|109.21|106.81|109.16|106.76|109.27|106.87|109.16|106.76|0
1650479640000|2022-04-20 18:34:00|108.92|106.52|108.81|106.41|108.92|106.52|108.81|106.41|0
1650479650000|2022-04-20 18:34:10|108.92|106.52|109.04|106.64|109.04|106.64|108.92|106.52|0
1650479660000|2022-04-20 18:34:20|108.92|106.52|108.92|106.52|108.92|106.52|108.92|106.52|0
1650479670000|2022-04-20 18:34:30|109.04|106.64|109.04|106.64|109.16|106.76|109.04|106.64|0
1650479680000|2022-04-20 18:34:40|109.16|106.76|108.92|106.52|109.16|106.76|108.92|106.52|0
1650479690000|2022-04-20 18:34:50|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650479700000|2022-04-20 18:35:00|108.69|106.29|108.57|106.17|108.81|106.41|108.57|106.17|0
1650479710000|2022-04-20 18:35:10|108.34|105.94|108.57|106.17|108.57|106.17|108.34|105.94|0
1650479720000|2022-04-20 18:35:20|108.46|106.06|108.46|106.06|108.46|106.06|108.46|106.06|0
1650479730000|2022-04-20 18:35:30|108.34|105.94|107.88|105.48|108.34|105.94|107.88|105.48|0
1650479740000|2022-04-20 18:35:40|107.99|105.59|107.65|105.25|107.99|105.59|107.65|105.25|0
1650479750000|2022-04-20 18:35:50|107.76|105.36|107.65|105.25|107.76|105.36|107.65|105.25|0
1650479760000|2022-04-20 18:36:00|107.3|104.9|106.38|103.98|107.3|104.9|106.38|103.98|0
1650479770000|2022-04-20 18:36:10|106.61|104.21|106.5|104.1|106.61|104.21|106.5|104.1|0
1650479780000|2022-04-20 18:36:20|106.38|103.98|106.15|103.75|106.38|103.98|106.15|103.75|0
1650479790000|2022-04-20 18:36:30|106.27|103.87|106.38|103.98|106.38|103.98|106.27|103.87|0
1650479800000|2022-04-20 18:36:40|106.27|103.87|106.61|104.21|106.61|104.21|106.27|103.87|0
1650479810000|2022-04-20 18:36:50|106.5|104.1|106.38|103.98|106.5|104.1|106.38|103.98|0
1650479820000|2022-04-20 18:37:00|106.5|104.1|106.61|104.21|106.61|104.21|106.5|104.1|0
1650479830000|2022-04-20 18:37:10|106.5|104.1|106.27|103.87|106.5|104.1|106.27|103.87|0
1650479840000|2022-04-20 18:37:20|106.84|104.44|106.61|104.21|106.84|104.44|106.5|104.1|0
1650479850000|2022-04-20 18:37:30|106.73|104.33|106.61|104.21|106.73|104.33|106.61|104.21|0
1650479860000|2022-04-20 18:37:40|106.96|104.56|106.73|104.33|106.96|104.56|106.73|104.33|0
1650479870000|2022-04-20 18:37:50|106.84|104.44|106.96|104.56|106.96|104.56|106.84|104.44|0
1650479880000|2022-04-20 18:38:00|107.13|104.73|107.07|104.67|107.19|104.79|106.84|104.44|0
1650479890000|2022-04-20 18:38:10|106.84|104.44|106.72|104.32|106.84|104.44|106.72|104.32|0
1650479900000|2022-04-20 18:38:20|106.61|104.21|106.61|104.21|106.61|104.21|106.5|104.1|0
1650479910000|2022-04-20 18:38:30|106.72|104.32|106.66|104.26|106.72|104.32|106.61|104.21|0
1650479920000|2022-04-20 18:38:40|106.72|104.32|106.72|104.32|106.72|104.32|106.72|104.32|0
1650479930000|2022-04-20 18:38:50|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1650479940000|2022-04-20 18:39:00|106.49|104.09|106.61|104.21|106.61|104.21|106.49|104.09|0
1650479950000|2022-04-20 18:39:10|106.72|104.32|106.61|104.21|106.84|104.44|106.61|104.21|0
1650479960000|2022-04-20 18:39:20|106.49|104.09|106.38|103.98|106.49|104.09|106.38|103.98|0
1650479970000|2022-04-20 18:39:30|106.27|103.87|106.38|103.98|106.38|103.98|106.27|103.87|0
1650479980000|2022-04-20 18:39:40|106.49|104.09|106.61|104.21|106.61|104.21|106.49|104.09|0
1650479990000|2022-04-20 18:39:50|106.84|104.44|106.49|104.09|106.84|104.44|106.49|104.09|0
1650480000000|2022-04-20 18:40:00|106.26|103.86|106.04|103.64|106.26|103.86|106.04|103.64|0
1650480010000|2022-04-20 18:40:10|106.15|103.75|106.21|103.81|106.26|103.86|106.15|103.75|0
1650480020000|2022-04-20 18:40:20|106.38|103.98|106.61|104.21|106.61|104.21|106.38|103.98|0
1650480030000|2022-04-20 18:40:30|106.43|104.03|106.38|103.98|106.43|104.03|106.38|103.98|0
1650480040000|2022-04-20 18:40:40|106.26|103.86|106.15|103.75|106.26|103.86|106.04|103.64|0
1650480050000|2022-04-20 18:40:50|106.26|103.86|106.26|103.86|106.26|103.86|106.26|103.86|0
1650480060000|2022-04-20 18:41:00|106.38|103.98|106.72|104.32|106.72|104.32|106.38|103.98|0
1650480070000|2022-04-20 18:41:10|106.84|104.44|106.61|104.21|106.84|104.44|106.61|104.21|0
1650480080000|2022-04-20 18:41:20|106.72|104.32|107.07|104.67|107.07|104.67|106.72|104.32|0
1650480090000|2022-04-20 18:41:30|106.95|104.55|106.95|104.55|107.07|104.67|106.95|104.55|0
1650480100000|2022-04-20 18:41:40|107.07|104.67|106.84|104.44|107.07|104.67|106.84|104.44|0
1650480110000|2022-04-20 18:41:50|106.61|104.21|106.66|104.26|106.66|104.26|106.61|104.21|0
1650480120000|2022-04-20 18:42:00|106.61|104.21|106.61|104.21|106.95|104.55|106.61|104.21|0
1650480130000|2022-04-20 18:42:10|106.72|104.32|106.26|103.86|106.72|104.32|106.26|103.86|0
1650480140000|2022-04-20 18:42:20|106.38|103.98|106.26|103.86|106.61|104.21|106.26|103.86|0
1650480150000|2022-04-20 18:42:30|106.49|104.09|106.49|104.09|106.49|104.09|106.49|104.09|0
1650480160000|2022-04-20 18:42:40|106.61|104.21|106.38|103.98|106.61|104.21|106.38|103.98|0
1650480170000|2022-04-20 18:42:50|106.26|103.86|105.81|103.41|106.26|103.86|105.81|103.41|0
1650480180000|2022-04-20 18:43:00|105.92|103.52|106.03|103.63|106.03|103.63|105.92|103.52|0
1650480190000|2022-04-20 18:43:10|106.15|103.75|106.15|103.75|106.15|103.75|106.03|103.63|0
1650480200000|2022-04-20 18:43:20|106.03|103.63|105.8|103.4|106.03|103.63|105.8|103.4|0
1650480210000|2022-04-20 18:43:30|105.69|103.29|105.8|103.4|105.92|103.52|105.69|103.29|0
1650480220000|2022-04-20 18:43:40|105.86|103.46|105.69|103.29|105.86|103.46|105.69|103.29|0
1650480230000|2022-04-20 18:43:50|105.92|103.52|106.03|103.63|106.03|103.63|105.92|103.52|0
1650480240000|2022-04-20 18:44:00|105.8|103.4|106.03|103.63|106.03|103.63|105.8|103.4|0
1650480250000|2022-04-20 18:44:10|105.97|103.57|106.03|103.63|106.03|103.63|105.8|103.4|0
1650480260000|2022-04-20 18:44:20|106.15|103.75|106.38|103.98|106.38|103.98|106.15|103.75|0
1650480270000|2022-04-20 18:44:30|106.26|103.86|106.38|103.98|106.38|103.98|106.26|103.86|0
1650480280000|2022-04-20 18:44:40|106.26|103.86|106.03|103.63|106.26|103.86|105.92|103.52|0
1650480300000|2022-04-20 18:45:00|105.92|103.52|105.92|103.52|105.92|103.52|105.8|103.4|0
1650480310000|2022-04-20 18:45:10|105.8|103.4|105.69|103.29|105.8|103.4|105.69|103.29|0
1650480320000|2022-04-20 18:45:20|105.58|103.18|105.58|103.18|105.69|103.29|105.58|103.18|0
1650480330000|2022-04-20 18:45:30|105.69|103.29|105.69|103.29|105.69|103.29|105.57|103.17|0
1650480340000|2022-04-20 18:45:40|105.8|103.4|105.8|103.4|105.8|103.4|105.69|103.29|0
1650480350000|2022-04-20 18:45:50|105.69|103.29|105.8|103.4|105.92|103.52|105.69|103.29|0
1650480360000|2022-04-20 18:46:00|105.92|103.52|105.92|103.52|106.03|103.63|105.92|103.52|0
1650480370000|2022-04-20 18:46:10|106.15|103.75|106.03|103.63|106.15|103.75|105.92|103.52|0
1650480380000|2022-04-20 18:46:20|105.69|103.29|105.8|103.4|105.8|103.4|105.69|103.29|0
1650480390000|2022-04-20 18:46:30|105.69|103.29|105.57|103.17|105.69|103.29|105.57|103.17|0
1650480400000|2022-04-20 18:46:40|105.35|102.95|105.57|103.17|105.57|103.17|105.35|102.95|0
1650480410000|2022-04-20 18:46:50|105.69|103.29|106.03|103.63|106.03|103.63|105.69|103.29|0
1650480420000|2022-04-20 18:47:00|106.26|103.86|106.37|103.97|106.37|103.97|106.26|103.86|0
1650480430000|2022-04-20 18:47:10|106.26|103.86|106.49|104.09|106.49|104.09|106.26|103.86|0
1650480440000|2022-04-20 18:47:20|106.54|104.14|106.6|104.2|106.6|104.2|106.54|104.14|0
1650480450000|2022-04-20 18:47:30|106.49|104.09|106.49|104.09|106.6|104.2|106.49|104.09|0
1650480460000|2022-04-20 18:47:40|106.37|103.97|106.2|103.8|106.37|103.97|106.14|103.74|0
1650480470000|2022-04-20 18:47:50|106.26|103.86|106.49|104.09|106.49|104.09|106.26|103.86|0
1650480480000|2022-04-20 18:48:00|106.72|104.32|107|104.6|107|104.6|106.72|104.32|0
1650480490000|2022-04-20 18:48:10|107.06|104.66|107.41|105.01|107.52|105.12|107.06|104.66|0
1650480500000|2022-04-20 18:48:20|107.52|105.12|107.64|105.24|107.75|105.35|107.41|105.01|0
1650480510000|2022-04-20 18:48:30|107.41|105.01|107.41|105.01|107.64|105.24|107.41|105.01|0
1650480520000|2022-04-20 18:48:40|107.52|105.12|107.69|105.29|107.75|105.35|107.52|105.12|0
1650480530000|2022-04-20 18:48:50|107.64|105.24|107.75|105.35|107.75|105.35|107.41|105.01|0
1650480540000|2022-04-20 18:49:00|107.52|105.12|107.64|105.24|107.64|105.24|107.52|105.12|0
1650480550000|2022-04-20 18:49:10|107.52|105.12|107.41|105.01|107.52|105.12|107.41|105.01|0
1650480560000|2022-04-20 18:49:20|107.06|104.66|106.95|104.55|107.06|104.66|106.83|104.43|0
1650480570000|2022-04-20 18:49:30|107.06|104.66|107.06|104.66|107.06|104.66|107.06|104.66|0
1650480580000|2022-04-20 18:49:40|107.18|104.78|106.95|104.55|107.18|104.78|106.95|104.55|0
1650480590000|2022-04-20 18:49:50|106.83|104.43|106.95|104.55|106.95|104.55|106.72|104.32|0
1650480600000|2022-04-20 18:50:00|106.72|104.32|106.72|104.32|106.72|104.32|106.72|104.32|0
1650480610000|2022-04-20 18:50:10|106.83|104.43|106.6|104.2|106.83|104.43|106.6|104.2|0
1650480620000|2022-04-20 18:50:20|106.49|104.09|106.49|104.09|106.49|104.09|106.26|103.86|0
1650480630000|2022-04-20 18:50:30|106.37|103.97|106.49|104.09|106.49|104.09|106.37|103.97|0
1650480640000|2022-04-20 18:50:40|106.72|104.32|106.49|104.09|106.72|104.32|106.49|104.09|0
1650480650000|2022-04-20 18:50:50|106.6|104.2|106.54|104.14|106.6|104.2|106.49|104.09|0
1650480660000|2022-04-20 18:51:00|106.49|104.09|106.26|103.86|106.49|104.09|106.26|103.86|0
1650480670000|2022-04-20 18:51:10|106.14|103.74|106.14|103.74|106.26|103.86|106.14|103.74|0
1650480680000|2022-04-20 18:51:20|106.03|103.63|105.57|103.17|106.03|103.63|105.57|103.17|0
1650480690000|2022-04-20 18:51:30|105.68|103.28|105.57|103.17|105.8|103.4|105.57|103.17|0
1650480700000|2022-04-20 18:51:40|105.46|103.06|105.34|102.94|105.57|103.17|105.34|102.94|0
1650480710000|2022-04-20 18:51:50|105.23|102.83|105.34|102.94|105.34|102.94|105.23|102.83|0
1650480720000|2022-04-20 18:52:00|105.23|102.83|104.43|102.03|105.34|102.94|104.32|101.92|0
1650480730000|2022-04-20 18:52:10|104.32|101.92|104.43|102.03|104.43|102.03|104.32|101.92|0
1650480740000|2022-04-20 18:52:20|104.21|101.81|104.21|101.81|104.21|101.81|103.98|101.58|0
1650480750000|2022-04-20 18:52:30|104.43|102.03|104.43|102.03|104.43|102.03|104.09|101.69|0
1650480760000|2022-04-20 18:52:40|104.55|102.15|104.09|101.69|104.55|102.15|104.09|101.69|0
1650480770000|2022-04-20 18:52:50|103.98|101.58|103.98|101.58|103.98|101.58|103.98|101.58|0
1650480780000|2022-04-20 18:53:00|103.87|101.47|103.98|101.58|103.98|101.58|103.87|101.47|0
1650480790000|2022-04-20 18:53:10|104.09|101.69|104.09|101.69|104.09|101.69|104.09|101.69|0
1650480800000|2022-04-20 18:53:20|104.15|101.75|104.21|101.81|104.21|101.81|104.15|101.75|0
1650480810000|2022-04-20 18:53:30|103.98|101.58|103.87|101.47|103.98|101.58|103.87|101.47|0
1650480820000|2022-04-20 18:53:40|103.98|101.58|103.87|101.47|103.98|101.58|103.87|101.47|0
1650480830000|2022-04-20 18:53:50|103.98|101.58|103.87|101.47|103.98|101.58|103.87|101.47|0
1650480840000|2022-04-20 18:54:00|103.75|101.35|103.98|101.58|103.98|101.58|103.75|101.35|0
1650480850000|2022-04-20 18:54:10|103.87|101.47|104.03|101.63|104.09|101.69|103.87|101.47|0
1650480860000|2022-04-20 18:54:20|104.09|101.69|104.21|101.81|104.21|101.81|104.09|101.69|0
1650480870000|2022-04-20 18:54:30|104.09|101.69|102.18|99.78|104.09|101.69|102.18|99.78|0
1650480880000|2022-04-20 18:54:40|102.29|99.89|102.07|99.67|102.29|99.89|102.07|99.67|0
1650480890000|2022-04-20 18:54:50|101.85|99.45|102.07|99.67|102.07|99.67|101.85|99.45|0
1650480900000|2022-04-20 18:55:00|101.96|99.56|101.85|99.45|102.07|99.67|101.85|99.45|0
1650480910000|2022-04-20 18:55:10|101.62|99.22|100.96|98.56|101.62|99.22|100.96|98.56|0
1650480920000|2022-04-20 18:55:20|101.4|99|101.18|98.78|101.4|99|100.96|98.56|0
1650480930000|2022-04-20 18:55:30|101.07|98.67|101.29|98.89|101.29|98.89|101.07|98.67|0
1650480940000|2022-04-20 18:55:40|101.4|99|101.29|98.89|101.4|99|101.29|98.89|0
1650480950000|2022-04-20 18:55:50|101.18|98.78|101.62|99.22|101.62|99.22|101.18|98.78|0
1650480960000|2022-04-20 18:56:00|101.68|99.28|101.73|99.33|101.85|99.45|101.68|99.28|0
1650480970000|2022-04-20 18:56:10|101.62|99.22|101.62|99.22|101.62|99.22|101.62|99.22|0
1650480980000|2022-04-20 18:56:20|101.73|99.33|101.85|99.45|101.85|99.45|101.73|99.33|0
1650480990000|2022-04-20 18:56:30|101.62|99.22|101.62|99.22|101.62|99.22|101.51|99.11|0
1650481000000|2022-04-20 18:56:40|101.51|99.11|101.4|99|101.62|99.22|101.4|99|0
1650481010000|2022-04-20 18:56:50|101.51|99.11|101.62|99.22|101.62|99.22|101.45|99.05|0
1650481020000|2022-04-20 18:57:00|101.73|99.33|101.85|99.45|101.85|99.45|101.73|99.33|0
1650481030000|2022-04-20 18:57:10|102.18|99.78|102.07|99.67|102.29|99.89|102.07|99.67|0
1650481040000|2022-04-20 18:57:20|102.18|99.78|102.52|100.12|102.52|100.12|102.18|99.78|0
1650481050000|2022-04-20 18:57:30|102.4|100|102.52|100.12|102.52|100.12|102.4|100|0
1650481060000|2022-04-20 18:57:40|102.63|100.23|103.08|100.68|103.08|100.68|102.63|100.23|0
1650481070000|2022-04-20 18:57:50|103.19|100.79|103.19|100.79|103.19|100.79|103.19|100.79|0
1650481080000|2022-04-20 18:58:00|103.08|100.68|103.19|100.79|103.19|100.79|103.08|100.68|0
1650481090000|2022-04-20 18:58:10|103.3|100.9|103.41|101.01|103.41|101.01|103.19|100.79|0
1650481100000|2022-04-20 18:58:20|103.53|101.13|103.3|100.9|103.53|101.13|103.24|100.84|0
1650481110000|2022-04-20 18:58:30|103.41|101.01|103.52|101.12|103.53|101.13|103.3|100.9|0
1650481120000|2022-04-20 18:58:40|103.3|100.9|103.19|100.79|103.3|100.9|103.19|100.79|0
1650481130000|2022-04-20 18:58:50|103.3|100.9|103.3|100.9|103.3|100.9|103.3|100.9|0
1650481140000|2022-04-20 18:59:00|102.85|100.45|102.63|100.23|102.85|100.45|102.51|100.11|0
1650481150000|2022-04-20 18:59:10|103.19|100.79|102.74|100.34|103.19|100.79|102.74|100.34|0
1650481160000|2022-04-20 18:59:20|102.63|100.23|102.85|100.45|102.85|100.45|102.63|100.23|0
1650481170000|2022-04-20 18:59:30|102.96|100.56|102.96|100.56|102.96|100.56|102.85|100.45|0
1650481180000|2022-04-20 18:59:40|102.85|100.45|102.85|100.45|103.07|100.67|102.85|100.45|0
1650481190000|2022-04-20 18:59:50|102.63|100.23|103.07|100.67|103.07|100.67|102.63|100.23|0
1650481200000|2022-04-20 19:00:00|103.3|100.9|103.19|100.79|103.3|100.9|102.74|100.34|0
1650481210000|2022-04-20 19:00:10|103.3|100.9|103.75|101.35|103.97|101.57|103.3|100.9|0
1650481220000|2022-04-20 19:00:20|103.64|101.24|104.09|101.69|104.09|101.69|103.64|101.24|0
1650481230000|2022-04-20 19:00:30|103.97|101.57|104.09|101.69|104.09|101.69|103.97|101.57|0
1650481240000|2022-04-20 19:00:40|104.14|101.74|104.2|101.8|104.31|101.91|104.14|101.74|0
1650481250000|2022-04-20 19:00:50|104.09|101.69|104.09|101.69|104.09|101.69|103.97|101.57|0
1650481260000|2022-04-20 19:01:00|103.97|101.57|104.43|102.03|104.54|102.14|103.97|101.57|0
1650481270000|2022-04-20 19:01:10|104.65|102.25|105.45|103.05|105.45|103.05|104.54|102.14|0
1650481280000|2022-04-20 19:01:20|106.36|103.96|105.79|103.39|106.36|103.96|105.79|103.39|0
1650481290000|2022-04-20 19:01:30|106.02|103.62|105.91|103.51|106.13|103.73|105.91|103.51|0
1650481300000|2022-04-20 19:01:40|105.79|103.39|105.68|103.28|105.91|103.51|105.68|103.28|0
1650481310000|2022-04-20 19:01:50|105.79|103.39|105.33|102.93|105.79|103.39|105.33|102.93|0
1650481320000|2022-04-20 19:02:00|105.28|102.88|105.11|102.71|105.33|102.93|105.11|102.71|0
1650481330000|2022-04-20 19:02:10|105.22|102.82|105.68|103.28|105.68|103.28|105.22|102.82|0
1650481340000|2022-04-20 19:02:20|106.02|103.62|105.79|103.39|106.02|103.62|105.68|103.28|0
1650481350000|2022-04-20 19:02:30|105.73|103.33|105.68|103.28|105.9|103.5|105.68|103.28|0
1650481360000|2022-04-20 19:02:40|105.79|103.39|105.79|103.39|105.85|103.45|105.68|103.28|0
1650481370000|2022-04-20 19:02:50|105.68|103.28|105.68|103.28|105.79|103.39|105.68|103.28|0
1650481380000|2022-04-20 19:03:00|105.56|103.16|105.56|103.16|105.68|103.28|105.56|103.16|0
1650481390000|2022-04-20 19:03:10|105.68|103.28|105.68|103.28|105.79|103.39|105.56|103.16|0
1650481400000|2022-04-20 19:03:20|105.56|103.16|105.56|103.16|105.56|103.16|105.45|103.05|0
1650481410000|2022-04-20 19:03:30|105.79|103.39|105.68|103.28|105.79|103.39|105.68|103.28|0
1650481420000|2022-04-20 19:03:40|105.79|103.39|105.9|103.5|105.9|103.5|105.79|103.39|0
1650481430000|2022-04-20 19:03:50|106.02|103.62|106.25|103.85|106.25|103.85|106.02|103.62|0
1650481450000|2022-04-20 19:04:10|106.13|103.73|106.71|104.31|106.71|104.31|106.13|103.73|0
1650481460000|2022-04-20 19:04:20|106.48|104.08|106.36|103.96|106.48|104.08|106.36|103.96|0
1650481470000|2022-04-20 19:04:30|106.25|103.85|106.25|103.85|106.48|104.08|106.25|103.85|0
1650481480000|2022-04-20 19:04:40|106.13|103.73|106.02|103.62|106.13|103.73|106.02|103.62|0
1650481490000|2022-04-20 19:04:50|105.9|103.5|106.02|103.62|106.13|103.73|105.9|103.5|0
1650481500000|2022-04-20 19:05:00|105.56|103.16|105.67|103.27|105.79|103.39|105.56|103.16|0
1650481510000|2022-04-20 19:05:10|106.13|103.73|105.79|103.39|106.13|103.73|105.79|103.39|0
1650481520000|2022-04-20 19:05:20|106.02|103.62|105.9|103.5|106.02|103.62|105.79|103.39|0
1650481530000|2022-04-20 19:05:30|105.79|103.39|105.67|103.27|105.9|103.5|105.67|103.27|0
1650481540000|2022-04-20 19:05:40|105.45|103.05|105.45|103.05|105.45|103.05|105.45|103.05|0
1650481550000|2022-04-20 19:05:50|105.39|102.99|105.33|102.93|105.39|102.99|105.22|102.82|0
1650481560000|2022-04-20 19:06:00|105.22|102.82|104.88|102.48|105.22|102.82|104.88|102.48|0
1650481570000|2022-04-20 19:06:10|104.76|102.36|104.76|102.36|104.88|102.48|104.65|102.25|0
1650481580000|2022-04-20 19:06:20|104.7|102.3|104.65|102.25|104.88|102.48|104.65|102.25|0
1650481590000|2022-04-20 19:06:30|104.76|102.36|105.33|102.93|105.56|103.16|104.76|102.36|0
1650481600000|2022-04-20 19:06:40|105.1|102.7|104.99|102.59|105.1|102.7|104.99|102.59|0
1650481610000|2022-04-20 19:06:50|105.1|102.7|105.33|102.93|105.33|102.93|105.1|102.7|0
1650481620000|2022-04-20 19:07:00|105.1|102.7|105.1|102.7|105.27|102.87|105.1|102.7|0
1650481630000|2022-04-20 19:07:10|104.99|102.59|104.99|102.59|104.99|102.59|104.76|102.36|0
1650481640000|2022-04-20 19:07:20|105.16|102.76|105.33|102.93|105.33|102.93|104.99|102.59|0
1650481650000|2022-04-20 19:07:30|105.44|103.04|105.67|103.27|105.67|103.27|105.44|103.04|0
1650481660000|2022-04-20 19:07:40|105.79|103.39|105.9|103.5|105.9|103.5|105.79|103.39|0
1650481670000|2022-04-20 19:07:50|105.79|103.39|105.61|103.21|105.79|103.39|105.61|103.21|0
1650481680000|2022-04-20 19:08:00|105.79|103.39|105.84|103.44|106.02|103.62|105.79|103.39|0
1650481690000|2022-04-20 19:08:10|105.79|103.39|105.1|102.7|105.79|103.39|105.1|102.7|0
1650481700000|2022-04-20 19:08:20|104.99|102.59|104.87|102.47|104.99|102.59|104.82|102.42|0
1650481710000|2022-04-20 19:08:30|104.76|102.36|104.99|102.59|104.99|102.59|104.76|102.36|0
1650481720000|2022-04-20 19:08:40|104.65|102.25|104.53|102.13|104.65|102.25|104.53|102.13|0
1650481730000|2022-04-20 19:08:50|104.76|102.36|104.99|102.59|104.99|102.59|104.76|102.36|0
1650481740000|2022-04-20 19:09:00|105.1|102.7|105.1|102.7|105.22|102.82|105.1|102.7|0
1650481750000|2022-04-20 19:09:10|105.22|102.82|105.44|103.04|105.44|103.04|105.22|102.82|0
1650481760000|2022-04-20 19:09:20|105.67|103.27|105.9|103.5|105.9|103.5|105.67|103.27|0
1650481770000|2022-04-20 19:09:30|106.24|103.84|106.24|103.84|106.24|103.84|106.13|103.73|0
1650481780000|2022-04-20 19:09:40|106.07|103.67|106.24|103.84|106.24|103.84|106.01|103.61|0
1650481790000|2022-04-20 19:09:50|106.13|103.73|106.24|103.84|106.36|103.96|106.13|103.73|0
1650481800000|2022-04-20 19:10:00|106.36|103.96|106.59|104.19|106.59|104.19|106.36|103.96|0
1650481810000|2022-04-20 19:10:10|106.82|104.42|107.05|104.65|107.05|104.65|106.7|104.3|0
1650481820000|2022-04-20 19:10:20|106.93|104.53|106.82|104.42|106.93|104.53|106.82|104.42|0
1650481830000|2022-04-20 19:10:30|106.93|104.53|106.82|104.42|107.05|104.65|106.82|104.42|0
1650481840000|2022-04-20 19:10:40|106.7|104.3|106.82|104.42|106.93|104.53|106.7|104.3|0
1650481850000|2022-04-20 19:10:50|106.7|104.3|106.24|103.84|106.7|104.3|105.9|103.5|0
1650481860000|2022-04-20 19:11:00|106.13|103.73|106.13|103.73|106.13|103.73|106.13|103.73|0
1650481870000|2022-04-20 19:11:10|106.01|103.61|106.01|103.61|106.01|103.61|106.01|103.61|0
1650481880000|2022-04-20 19:11:20|105.9|103.5|105.44|103.04|105.9|103.5|105.44|103.04|0
1650481890000|2022-04-20 19:11:30|105.56|103.16|105.44|103.04|105.56|103.16|105.44|103.04|0
1650481900000|2022-04-20 19:11:40|105.56|103.16|105.72|103.32|105.72|103.32|105.56|103.16|0
1650481910000|2022-04-20 19:11:50|105.84|103.44|105.95|103.55|105.95|103.55|105.78|103.38|0
1650481920000|2022-04-20 19:12:00|106.01|103.61|106.24|103.84|106.24|103.84|105.9|103.5|0
1650481930000|2022-04-20 19:12:10|106.07|103.67|106.58|104.18|106.58|104.18|106.07|103.67|0
1650481940000|2022-04-20 19:12:20|106.93|104.53|106.81|104.41|106.93|104.53|106.81|104.41|0
1650481950000|2022-04-20 19:12:30|107.16|104.76|107.27|104.87|107.51|105.11|107.16|104.76|0
1650481960000|2022-04-20 19:12:40|107.62|105.22|108.08|105.68|108.08|105.68|107.5|105.1|0
1650481970000|2022-04-20 19:12:50|108.2|105.8|108.43|106.03|108.55|106.15|108.2|105.8|0
1650481980000|2022-04-20 19:13:00|108.55|106.15|107.97|105.57|108.66|106.26|107.85|105.45|0
1650481990000|2022-04-20 19:13:10|108.02|105.62|107.97|105.57|108.08|105.68|107.97|105.57|0
1650482000000|2022-04-20 19:13:20|108.2|105.8|108.66|106.26|108.66|106.26|108.2|105.8|0
1650482010000|2022-04-20 19:13:30|108.78|106.38|109.24|106.84|109.24|106.84|108.78|106.38|0
1650482020000|2022-04-20 19:13:40|109.36|106.96|109.36|106.96|109.36|106.96|109.36|106.96|0
1650482030000|2022-04-20 19:13:50|109.48|107.08|109.36|106.96|109.48|107.08|109.36|106.96|0
1650482040000|2022-04-20 19:14:00|109.48|107.08|109.24|106.84|109.48|107.08|109.24|106.84|0
1650482050000|2022-04-20 19:14:10|109.01|106.61|108.78|106.38|109.01|106.61|108.43|106.03|0
1650482060000|2022-04-20 19:14:20|108.66|106.26|108.66|106.26|108.66|106.26|108.55|106.15|0
1650482070000|2022-04-20 19:14:30|108.43|106.03|108.66|106.26|108.66|106.26|108.43|106.03|0
1650482080000|2022-04-20 19:14:40|108.43|106.03|108.43|106.03|108.43|106.03|108.43|106.03|0
1650482090000|2022-04-20 19:14:50|108.55|106.15|108.89|106.49|108.89|106.49|108.55|106.15|0
1650482100000|2022-04-20 19:15:00|109.48|107.08|109.24|106.84|109.48|107.08|109.24|106.84|0
1650482110000|2022-04-20 19:15:10|108.78|106.38|108.43|106.03|108.78|106.38|108.31|105.91|0
1650482120000|2022-04-20 19:15:20|108.31|105.91|108.43|106.03|108.43|106.03|108.08|105.68|0
1650482130000|2022-04-20 19:15:30|108.2|105.8|107.96|105.56|108.2|105.8|107.96|105.56|0
1650482140000|2022-04-20 19:15:40|107.73|105.33|107.96|105.56|108.08|105.68|107.73|105.33|0
1650482150000|2022-04-20 19:15:50|107.85|105.45|107.85|105.45|107.96|105.56|107.85|105.45|0
1650482160000|2022-04-20 19:16:00|107.96|105.56|108.31|105.91|108.43|106.03|107.96|105.56|0
1650482170000|2022-04-20 19:16:10|108.08|105.68|108.31|105.91|108.31|105.91|107.96|105.56|0
1650482180000|2022-04-20 19:16:20|108.43|106.03|108.54|106.14|108.78|106.38|108.43|106.03|0
1650482190000|2022-04-20 19:16:30|108.43|106.03|108.54|106.14|108.54|106.14|108.43|106.03|0
1650482200000|2022-04-20 19:16:40|108.89|106.49|108.78|106.38|109.01|106.61|108.78|106.38|0
1650482210000|2022-04-20 19:16:50|109.01|106.61|109.01|106.61|109.01|106.61|108.89|106.49|0
1650482220000|2022-04-20 19:17:00|108.89|106.49|108.89|106.49|109.12|106.72|108.89|106.49|0
1650482230000|2022-04-20 19:17:10|109.12|106.72|109.12|106.72|109.24|106.84|109.12|106.72|0
1650482240000|2022-04-20 19:17:20|109.24|106.84|109.24|106.84|109.41|107.01|109.24|106.84|0
1650482250000|2022-04-20 19:17:30|109.12|106.72|109.12|106.72|109.36|106.96|109.12|106.72|0
1650482260000|2022-04-20 19:17:40|108.78|106.38|108.78|106.38|108.89|106.49|108.78|106.38|0
1650482270000|2022-04-20 19:17:50|109.01|106.61|109.01|106.61|109.12|106.72|109.01|106.61|0
1650482280000|2022-04-20 19:18:00|108.89|106.49|109.12|106.72|109.12|106.72|108.78|106.38|0
1650482290000|2022-04-20 19:18:10|108.89|106.49|108.77|106.37|108.89|106.49|108.77|106.37|0
1650482300000|2022-04-20 19:18:20|108.83|106.43|109.24|106.84|109.24|106.84|108.83|106.43|0
1650482310000|2022-04-20 19:18:30|109.36|106.96|109.71|107.31|109.71|107.31|109.36|106.96|0
1650482320000|2022-04-20 19:18:40|109.59|107.19|109.12|106.72|109.59|107.19|109.01|106.61|0
1650482330000|2022-04-20 19:18:50|109.24|106.84|109.47|107.07|109.47|107.07|109.24|106.84|0
1650482340000|2022-04-20 19:19:00|109.59|107.19|109.47|107.07|109.71|107.31|109.47|107.07|0
1650482350000|2022-04-20 19:19:10|109.59|107.19|109.36|106.96|109.59|107.19|109.36|106.96|0
1650482360000|2022-04-20 19:19:20|109.24|106.84|109.12|106.72|109.24|106.84|109.12|106.72|0
1650482370000|2022-04-20 19:19:30|108.95|106.55|109.01|106.61|109.01|106.61|108.95|106.55|0
1650482380000|2022-04-20 19:19:40|108.89|106.49|108.77|106.37|108.89|106.49|108.54|106.14|0
1650482390000|2022-04-20 19:19:50|108.71|106.31|108.54|106.14|108.77|106.37|108.54|106.14|0
1650482400000|2022-04-20 19:20:00|108.66|106.26|108.66|106.26|108.89|106.49|108.66|106.26|0
1650482410000|2022-04-20 19:20:10|108.89|106.49|108.77|106.37|108.89|106.49|108.66|106.26|0
1650482420000|2022-04-20 19:20:20|109.12|106.72|109.24|106.84|109.24|106.84|109.12|106.72|0
1650482430000|2022-04-20 19:20:30|109.36|106.96|109.01|106.61|109.36|106.96|108.89|106.49|0
1650482440000|2022-04-20 19:20:40|108.95|106.55|109.01|106.61|109.12|106.72|108.95|106.55|0
1650482450000|2022-04-20 19:20:50|109.12|106.72|109.12|106.72|109.24|106.84|109.12|106.72|0
1650482460000|2022-04-20 19:21:00|109.01|106.61|109.24|106.84|109.24|106.84|109.01|106.61|0
1650482470000|2022-04-20 19:21:10|109.12|106.72|109.24|106.84|109.35|106.95|109.12|106.72|0
1650482490000|2022-04-20 19:21:30|109.12|106.72|109.01|106.61|109.12|106.72|108.77|106.37|0
1650482500000|2022-04-20 19:21:40|109.24|106.84|109|106.6|109.24|106.84|109|106.6|0
1650482510000|2022-04-20 19:21:50|108.89|106.49|108.89|106.49|108.89|106.49|108.77|106.37|0
1650482520000|2022-04-20 19:22:00|109.12|106.72|108.89|106.49|109.12|106.72|108.89|106.49|0
1650482530000|2022-04-20 19:22:10|109|106.6|108.89|106.49|109|106.6|108.89|106.49|0
1650482540000|2022-04-20 19:22:20|109|106.6|108.66|106.26|109|106.6|108.66|106.26|0
1650482550000|2022-04-20 19:22:30|108.42|106.02|108.13|105.73|108.54|106.14|108.13|105.73|0
1650482560000|2022-04-20 19:22:40|108.08|105.68|108.19|105.79|108.31|105.91|108.08|105.68|0
1650482570000|2022-04-20 19:22:50|108.31|105.91|108.42|106.02|108.42|106.02|108.31|105.91|0
1650482580000|2022-04-20 19:23:00|108.36|105.96|108.54|106.14|108.54|106.14|108.31|105.91|0
1650482590000|2022-04-20 19:23:10|108.31|105.91|108.31|105.91|108.42|106.02|108.31|105.91|0
1650482600000|2022-04-20 19:23:20|108.42|106.02|108.48|106.08|108.65|106.25|108.42|106.02|0
1650482610000|2022-04-20 19:23:30|108.59|106.19|108.59|106.19|108.65|106.25|108.42|106.02|0
1650482620000|2022-04-20 19:23:40|108.54|106.14|108.48|106.08|108.54|106.14|108.42|106.02|0
1650482630000|2022-04-20 19:23:50|108.77|106.37|108.89|106.49|108.89|106.49|108.65|106.25|0
1650482640000|2022-04-20 19:24:00|109.12|106.72|109.12|106.72|109.24|106.84|109.12|106.72|0
1650482650000|2022-04-20 19:24:10|109.35|106.95|109.35|106.95|109.47|107.07|109.29|106.89|0
1650482660000|2022-04-20 19:24:20|109.24|106.84|109|106.6|109.24|106.84|109|106.6|0
1650482670000|2022-04-20 19:24:30|108.89|106.49|109|106.6|109|106.6|108.89|106.49|0
1650482680000|2022-04-20 19:24:40|108.65|106.25|108.65|106.25|108.65|106.25|108.65|106.25|0
1650482690000|2022-04-20 19:24:50|108.83|106.43|109|106.6|109.12|106.72|108.83|106.43|0
1650482700000|2022-04-20 19:25:00|109.24|106.84|109.82|107.42|109.82|107.42|109.24|106.84|0
1650482710000|2022-04-20 19:25:10|109.59|107.19|109.94|107.54|110.05|107.65|109.59|107.19|0
1650482720000|2022-04-20 19:25:20|110.05|107.65|110.05|107.65|110.05|107.65|109.82|107.42|0
1650482730000|2022-04-20 19:25:30|110.17|107.77|110.05|107.65|110.17|107.77|110.05|107.65|0
1650482740000|2022-04-20 19:25:40|110.17|107.77|111.23|108.83|111.23|108.83|110.17|107.77|0
1650482750000|2022-04-20 19:25:50|111.11|108.71|110.76|108.36|111.11|108.71|110.76|108.36|0
1650482760000|2022-04-20 19:26:00|111.11|108.71|111.46|109.06|111.46|109.06|111.05|108.65|0
1650482770000|2022-04-20 19:26:10|111.58|109.18|111.7|109.3|111.7|109.3|111.52|109.12|0
1650482780000|2022-04-20 19:26:20|111.23|108.83|110.87|108.47|111.23|108.83|110.87|108.47|0
1650482790000|2022-04-20 19:26:30|110.76|108.36|111.11|108.71|111.11|108.71|110.76|108.36|0
1650482800000|2022-04-20 19:26:40|110.76|108.36|110.76|108.36|110.87|108.47|110.52|108.12|0
1650482810000|2022-04-20 19:26:50|110.87|108.47|110.64|108.24|110.87|108.47|110.64|108.24|0
1650482820000|2022-04-20 19:27:00|110.76|108.36|110.87|108.47|110.87|108.47|110.76|108.36|0
1650482830000|2022-04-20 19:27:10|110.93|108.53|110.99|108.59|110.99|108.59|110.87|108.47|0
1650482840000|2022-04-20 19:27:20|111.23|108.83|111.34|108.94|111.34|108.94|111.23|108.83|0
1650482850000|2022-04-20 19:27:30|111.46|109.06|111.34|108.94|111.7|109.3|111.34|108.94|0
1650482860000|2022-04-20 19:27:40|111.28|108.88|110.76|108.36|111.28|108.88|110.76|108.36|0
1650482870000|2022-04-20 19:27:50|110.64|108.24|110.29|107.89|110.64|108.24|110.17|107.77|0
1650482880000|2022-04-20 19:28:00|110.17|107.77|109.82|107.42|110.17|107.77|109.82|107.42|0
1650482890000|2022-04-20 19:28:10|109.58|107.18|109.47|107.07|109.58|107.18|109.35|106.95|0
1650482900000|2022-04-20 19:28:20|109.7|107.3|109.7|107.3|109.76|107.36|109.7|107.3|0
1650482910000|2022-04-20 19:28:30|109.58|107.18|109.47|107.07|109.58|107.18|109.47|107.07|0
1650482920000|2022-04-20 19:28:40|109.7|107.3|109.58|107.18|109.7|107.3|109.58|107.18|0
1650482930000|2022-04-20 19:28:50|109.47|107.07|109.35|106.95|109.47|107.07|109.35|106.95|0
1650482940000|2022-04-20 19:29:00|109.12|106.72|109.12|106.72|109.12|106.72|109|106.6|0
1650482950000|2022-04-20 19:29:10|109|106.6|109.47|107.07|109.47|107.07|109|106.6|0
1650482960000|2022-04-20 19:29:20|109.58|107.18|109.47|107.07|109.58|107.18|109.47|107.07|0
1650482970000|2022-04-20 19:29:30|109.58|107.18|109.47|107.07|109.58|107.18|109.35|106.95|0
1650482980000|2022-04-20 19:29:40|109.23|106.83|109.47|107.07|109.47|107.07|109.23|106.83|0
1650482990000|2022-04-20 19:29:50|109.64|107.24|109.93|107.53|109.93|107.53|109.64|107.24|0
1650483000000|2022-04-20 19:30:00|110.28|107.88|109.93|107.53|110.28|107.88|109.93|107.53|0
1650483010000|2022-04-20 19:30:10|110.05|107.65|109.52|107.12|110.05|107.65|109.52|107.12|0
1650483020000|2022-04-20 19:30:20|109.46|107.06|109.7|107.3|109.7|107.3|109.46|107.06|0
1650483030000|2022-04-20 19:30:30|109.93|107.53|109.82|107.42|110.17|107.77|109.82|107.42|0
1650483040000|2022-04-20 19:30:40|109.7|107.3|109.35|106.95|109.7|107.3|109.35|106.95|0
1650483050000|2022-04-20 19:30:50|109.23|106.83|109.46|107.06|109.52|107.12|109.23|106.83|0
1650483060000|2022-04-20 19:31:00|109.23|106.83|109.35|106.95|109.35|106.95|109.11|106.71|0
1650483070000|2022-04-20 19:31:10|109.23|106.83|109.46|107.06|109.46|107.06|109.11|106.71|0
1650483080000|2022-04-20 19:31:20|109.35|106.95|109.23|106.83|109.35|106.95|109.23|106.83|0
1650483090000|2022-04-20 19:31:30|109.46|107.06|109.58|107.18|109.58|107.18|109.46|107.06|0
1650483100000|2022-04-20 19:31:40|109.46|107.06|109.58|107.18|109.58|107.18|109.46|107.06|0
1650483110000|2022-04-20 19:31:50|109.7|107.3|109.7|107.3|109.93|107.53|109.7|107.3|0
1650483120000|2022-04-20 19:32:00|109.35|106.95|109.58|107.18|109.58|107.18|109.35|106.95|0
1650483130000|2022-04-20 19:32:10|109.46|107.06|109.81|107.41|109.81|107.41|109.46|107.06|0
1650483140000|2022-04-20 19:32:20|109.7|107.3|110.28|107.88|110.4|108|109.7|107.3|0
1650483150000|2022-04-20 19:32:30|110.17|107.77|110.16|107.76|110.28|107.88|110.16|107.76|0
1650483160000|2022-04-20 19:32:40|110.28|107.88|110.16|107.76|110.4|108|110.16|107.76|0
1650483170000|2022-04-20 19:32:50|110.05|107.65|109.23|106.83|110.05|107.65|109.23|106.83|0
1650483180000|2022-04-20 19:33:00|109.35|106.95|108.88|106.48|109.35|106.95|108.76|106.36|0
1650483190000|2022-04-20 19:33:10|108.53|106.13|108.47|106.07|108.53|106.13|108.3|105.9|0
1650483200000|2022-04-20 19:33:20|108.53|106.13|108.24|105.84|108.53|106.13|108.18|105.78|0
1650483210000|2022-04-20 19:33:30|108.42|106.02|108.3|105.9|108.42|106.02|108.3|105.9|0
1650483220000|2022-04-20 19:33:40|108.18|105.78|107.95|105.55|108.3|105.9|107.95|105.55|0
1650483230000|2022-04-20 19:33:50|108.07|105.67|107.66|105.26|108.18|105.78|107.66|105.26|0
1650483240000|2022-04-20 19:34:00|107.37|104.97|107.84|105.44|107.84|105.44|107.37|104.97|0
1650483250000|2022-04-20 19:34:10|108.18|105.78|107.84|105.44|108.18|105.78|107.84|105.44|0
1650483260000|2022-04-20 19:34:20|107.72|105.32|108.35|105.95|108.35|105.95|107.72|105.32|0
1650483270000|2022-04-20 19:34:30|108.3|105.9|108.07|105.67|108.3|105.9|108.07|105.67|0
1650483280000|2022-04-20 19:34:40|107.6|105.2|107.26|104.86|107.6|105.2|107.26|104.86|0
1650483290000|2022-04-20 19:34:50|107.14|104.74|107.26|104.86|107.37|104.97|107.14|104.74|0
1650483300000|2022-04-20 19:35:00|107.72|105.32|107.37|104.97|107.83|105.43|107.37|104.97|0
1650483310000|2022-04-20 19:35:10|107.26|104.86|107.49|105.09|107.49|105.09|107.03|104.63|0
1650483320000|2022-04-20 19:35:20|107.72|105.32|107.72|105.32|107.95|105.55|107.72|105.32|0
1650483330000|2022-04-20 19:35:30|107.6|105.2|107.03|104.63|107.6|105.2|107.03|104.63|0
1650483340000|2022-04-20 19:35:40|107.14|104.74|107.37|104.97|107.37|104.97|107.14|104.74|0
1650483350000|2022-04-20 19:35:50|107.49|105.09|107.14|104.74|107.49|105.09|107.14|104.74|0
1650483360000|2022-04-20 19:36:00|107.03|104.63|107.14|104.74|107.14|104.74|106.91|104.51|0
1650483370000|2022-04-20 19:36:10|107.03|104.63|107.37|104.97|107.37|104.97|107.03|104.63|0
1650483380000|2022-04-20 19:36:20|107.43|105.03|107.6|105.2|107.6|105.2|107.43|105.03|0
1650483390000|2022-04-20 19:36:30|107.72|105.32|107.72|105.32|107.72|105.32|107.72|105.32|0
1650483400000|2022-04-20 19:36:40|107.83|105.43|107.95|105.55|107.95|105.55|107.72|105.32|0
1650483410000|2022-04-20 19:36:50|108.06|105.66|106.96|104.56|108.53|106.13|106.96|104.56|0
1650483420000|2022-04-20 19:37:00|108.72|106.32|108.95|106.55|109.07|106.67|108.72|106.32|0
1650483430000|2022-04-20 19:37:10|109.07|106.67|109.54|107.14|109.54|107.14|109.07|106.67|0
1650483440000|2022-04-20 19:37:20|109.65|107.25|109.77|107.37|109.77|107.37|109.54|107.14|0
1650483450000|2022-04-20 19:37:30|109.65|107.25|109.42|107.02|109.89|107.49|109.42|107.02|0
1650483460000|2022-04-20 19:37:40|109.19|106.79|109.19|106.79|109.48|107.08|109.19|106.79|0
1650483470000|2022-04-20 19:37:50|108.72|106.32|108.37|105.97|108.72|106.32|108.37|105.97|0
1650483480000|2022-04-20 19:38:00|108.61|106.21|108.49|106.09|108.61|106.21|108.49|106.09|0
1650483490000|2022-04-20 19:38:10|108.37|105.97|108.26|105.86|108.37|105.97|108.26|105.86|0
1650483500000|2022-04-20 19:38:20|108.66|106.26|108.37|105.97|108.72|106.32|108.2|105.8|0
1650483510000|2022-04-20 19:38:30|108.49|106.09|109.3|106.9|109.3|106.9|108.49|106.09|0
1650483520000|2022-04-20 19:38:40|109.36|106.96|109.42|107.02|109.65|107.25|109.36|106.96|0
1650483530000|2022-04-20 19:38:50|109.24|106.84|109.42|107.02|109.42|107.02|109.24|106.84|0
1650483540000|2022-04-20 19:39:00|109.54|107.14|110|107.6|110|107.6|109.54|107.14|0
1650483550000|2022-04-20 19:39:10|110.12|107.72|109.54|107.14|110.24|107.84|109.54|107.14|0
1650483560000|2022-04-20 19:39:20|109.65|107.25|109.65|107.25|109.65|107.25|109.42|107.02|0
1650483570000|2022-04-20 19:39:30|109.54|107.14|109.3|106.9|109.54|107.14|109.3|106.9|0
1650483580000|2022-04-20 19:39:40|109.42|107.02|109.42|107.02|109.42|107.02|109.24|106.84|0
1650483590000|2022-04-20 19:39:50|109.53|107.13|109.42|107.02|109.53|107.13|109.42|107.02|0
1650483600000|2022-04-20 19:40:00|109.3|106.9|109.65|107.25|109.65|107.25|109.3|106.9|0
1650483610000|2022-04-20 19:40:10|109.88|107.48|110|107.6|110.12|107.72|109.88|107.48|0
1650483620000|2022-04-20 19:40:20|109.88|107.48|109.3|106.9|109.88|107.48|109.3|106.9|0
1650483630000|2022-04-20 19:40:30|109.42|107.02|109.18|106.78|109.42|107.02|109.18|106.78|0
1650483640000|2022-04-20 19:40:40|109.3|106.9|109.88|107.48|109.88|107.48|109.24|106.84|0
1650483650000|2022-04-20 19:40:50|110.12|107.72|110.12|107.72|110.24|107.84|110.12|107.72|0
1650483660000|2022-04-20 19:41:00|110|107.6|109.47|107.07|110|107.6|109.47|107.07|0
1650483670000|2022-04-20 19:41:10|109.3|106.9|109.65|107.25|109.65|107.25|109.3|106.9|0
1650483680000|2022-04-20 19:41:20|109.71|107.31|109.77|107.37|109.88|107.48|109.71|107.31|0
1650483690000|2022-04-20 19:41:30|109.88|107.48|110|107.6|110|107.6|109.77|107.37|0
1650483700000|2022-04-20 19:41:40|110.06|107.66|110|107.6|110.06|107.66|110|107.6|0
1650483710000|2022-04-20 19:41:50|109.77|107.37|109.88|107.48|109.88|107.48|109.65|107.25|0
1650483720000|2022-04-20 19:42:00|110.23|107.83|110.47|108.07|110.64|108.24|110.23|107.83|0
1650483730000|2022-04-20 19:42:10|110.59|108.19|110.35|107.95|110.7|108.3|110.35|107.95|0
1650483740000|2022-04-20 19:42:20|110.23|107.83|110.23|107.83|110.47|108.07|110.23|107.83|0
1650483750000|2022-04-20 19:42:30|110.12|107.72|109.3|106.9|110.12|107.72|109.3|106.9|0
1650483760000|2022-04-20 19:42:40|109.42|107.02|109.53|107.13|109.53|107.13|109.42|107.02|0
1650483770000|2022-04-20 19:42:50|109.65|107.25|109.88|107.48|109.88|107.48|109.65|107.25|0
1650483780000|2022-04-20 19:43:00|109.53|107.13|109.65|107.25|109.65|107.25|109.53|107.13|0
1650483790000|2022-04-20 19:43:10|109.53|107.13|109.42|107.02|109.53|107.13|109.42|107.02|0
1650483800000|2022-04-20 19:43:20|109.53|107.13|109.65|107.25|109.65|107.25|109.53|107.13|0
1650483810000|2022-04-20 19:43:30|109.53|107.13|109.82|107.42|109.88|107.48|109.53|107.13|0
1650483820000|2022-04-20 19:43:40|109.77|107.37|109.65|107.25|109.77|107.37|109.53|107.13|0
1650483830000|2022-04-20 19:43:50|109.77|107.37|109.77|107.37|109.77|107.37|109.65|107.25|0
1650483840000|2022-04-20 19:44:00|109.53|107.13|109.65|107.25|109.94|107.54|109.53|107.13|0
1650483850000|2022-04-20 19:44:10|110.12|107.72|110|107.6|110.23|107.83|110|107.6|0
1650483860000|2022-04-20 19:44:20|110.12|107.72|110.58|108.18|110.58|108.18|110.12|107.72|0
1650483870000|2022-04-20 19:44:30|110.7|108.3|110.7|108.3|110.82|108.42|110.7|108.3|0
1650483880000|2022-04-20 19:44:40|110.58|108.18|110.82|108.42|110.82|108.42|110.58|108.18|0
1650483890000|2022-04-20 19:44:50|110.7|108.3|110.47|108.07|110.7|108.3|110.47|108.07|0
1650483900000|2022-04-20 19:45:00|110.94|108.54|110.7|108.3|110.94|108.54|110.58|108.18|0
1650483910000|2022-04-20 19:45:10|111.05|108.65|111.41|109.01|111.76|109.36|111.05|108.65|0
1650483920000|2022-04-20 19:45:20|111.29|108.89|111.64|109.24|111.76|109.36|111.29|108.89|0
1650483930000|2022-04-20 19:45:30|111.52|109.12|111.64|109.24|111.64|109.24|111.52|109.12|0
1650483940000|2022-04-20 19:45:40|111.41|109.01|111.29|108.89|111.41|109.01|110.94|108.54|0
1650483950000|2022-04-20 19:45:50|111.05|108.65|111.05|108.65|111.17|108.77|111.05|108.65|0
1650483960000|2022-04-20 19:46:00|111.17|108.77|111.82|109.42|111.82|109.42|111.17|108.77|0
1650483970000|2022-04-20 19:46:10|111.76|109.36|112|109.6|112|109.6|111.76|109.36|0
1650483980000|2022-04-20 19:46:20|111.88|109.48|112.35|109.95|112.35|109.95|111.88|109.48|0
1650483990000|2022-04-20 19:46:30|112.23|109.83|112.94|110.54|112.94|110.54|112.23|109.83|0
1650484000000|2022-04-20 19:46:40|112.65|110.25|112.59|110.19|112.65|110.25|112.35|109.95|0
1650484010000|2022-04-20 19:46:50|112.83|110.43|112.71|110.31|112.94|110.54|112.71|110.31|0
1650484020000|2022-04-20 19:47:00|112.83|110.43|112.71|110.31|113.3|110.9|112.71|110.31|0
1650484030000|2022-04-20 19:47:10|113.24|110.84|113.54|111.14|113.54|111.14|113.24|110.84|0
1650484040000|2022-04-20 19:47:20|113.42|111.02|113.24|110.84|113.42|111.02|113.18|110.78|0
1650484050000|2022-04-20 19:47:30|113.18|110.78|112.94|110.54|113.18|110.78|112.64|110.24|0
1650484060000|2022-04-20 19:47:40|112.82|110.42|113.54|111.14|113.54|111.14|112.82|110.42|0
1650484070000|2022-04-20 19:47:50|113.9|111.5|114.14|111.74|114.14|111.74|113.9|111.5|0
1650484080000|2022-04-20 19:48:00|114.26|111.86|113.95|111.55|114.38|111.98|113.95|111.55|0
1650484090000|2022-04-20 19:48:10|114.14|111.74|114.14|111.74|114.14|111.74|113.9|111.5|0
1650484100000|2022-04-20 19:48:20|114.02|111.62|114.14|111.74|114.14|111.74|113.9|111.5|0
1650484110000|2022-04-20 19:48:30|114.02|111.62|113.42|111.02|114.02|111.62|113.42|111.02|0
1650484120000|2022-04-20 19:48:40|113.3|110.9|113.18|110.78|113.3|110.9|113.18|110.78|0
1650484130000|2022-04-20 19:48:50|113.06|110.66|113.42|111.02|113.42|111.02|113.06|110.66|0
1650484140000|2022-04-20 19:49:00|113.06|110.66|113.66|111.26|113.66|111.26|113.06|110.66|0
1650484150000|2022-04-20 19:49:10|113.54|111.14|113.18|110.78|113.54|111.14|113.18|110.78|0
1650484160000|2022-04-20 19:49:20|114.4|112|112.28|109.88|114.4|112|112.28|109.88|0
1650484170000|2022-04-20 19:49:30|112.51|110.11|112.33|109.93|112.51|110.11|112.33|109.93|0
1650484180000|2022-04-20 19:49:40|112.16|109.76|112.75|110.35|112.75|110.35|111.92|109.52|0
1650484190000|2022-04-20 19:49:50|112.63|110.23|112.63|110.23|112.75|110.35|112.63|110.23|0
1650484200000|2022-04-20 19:50:00|110.97|108.57|111.09|108.69|111.21|108.81|110.97|108.57|0
1650484210000|2022-04-20 19:50:10|110.04|107.64|110.27|107.87|110.44|108.04|109.45|107.05|0
1650484220000|2022-04-20 19:50:20|109.57|107.17|109.69|107.29|109.92|107.52|109.57|107.17|0
1650484230000|2022-04-20 19:50:30|109.57|107.17|110.74|108.34|110.74|108.34|109.57|107.17|0
1650484240000|2022-04-20 19:50:40|110.86|108.46|110.97|108.57|111.21|108.81|110.86|108.46|0
1650484250000|2022-04-20 19:50:50|110.86|108.46|110.91|108.51|110.97|108.57|110.86|108.46|0
1650484260000|2022-04-20 19:51:00|110.86|108.46|110.39|107.99|111.09|108.69|110.39|107.99|0
1650484270000|2022-04-20 19:51:10|110.27|107.87|110.5|108.1|110.5|108.1|110.27|107.87|0
1650484280000|2022-04-20 19:51:20|110.97|108.57|110.62|108.22|110.97|108.57|110.5|108.1|0
1650484290000|2022-04-20 19:51:30|110.27|107.87|109.92|107.52|110.27|107.87|109.8|107.4|0
1650484300000|2022-04-20 19:51:40|109.68|107.28|109.45|107.05|109.68|107.28|109.45|107.05|0
1650484310000|2022-04-20 19:51:50|109.57|107.17|109.33|106.93|109.57|107.17|109.27|106.87|0
1650484320000|2022-04-20 19:52:00|108.99|106.59|108.29|105.89|108.99|106.59|108.29|105.89|0
1650484330000|2022-04-20 19:52:10|108.06|105.66|108.87|106.47|108.87|106.47|108.06|105.66|0
1650484340000|2022-04-20 19:52:20|108.64|106.24|108.87|106.47|108.87|106.47|108.64|106.24|0
1650484350000|2022-04-20 19:52:30|109.1|106.7|109.57|107.17|109.57|107.17|109.1|106.7|0
1650484360000|2022-04-20 19:52:40|110.03|107.63|109.33|106.93|110.03|107.63|109.33|106.93|0
1650484370000|2022-04-20 19:52:50|109.22|106.82|109.1|106.7|109.22|106.82|109.1|106.7|0
1650484380000|2022-04-20 19:53:00|108.87|106.47|108.17|105.77|108.87|106.47|108.17|105.77|0
1650484390000|2022-04-20 19:53:10|108.06|105.66|108.4|106|108.4|106|108.06|105.66|0
1650484400000|2022-04-20 19:53:20|108.17|105.77|108.17|105.77|108.29|105.89|108.17|105.77|0
1650484410000|2022-04-20 19:53:30|108.11|105.71|108.06|105.66|108.11|105.71|107.94|105.54|0
1650484420000|2022-04-20 19:53:40|108.11|105.71|108.4|106|108.4|106|108.06|105.66|0
1650484430000|2022-04-20 19:53:50|108.64|106.24|108.87|106.47|108.92|106.52|108.64|106.24|0
1650484440000|2022-04-20 19:54:00|108.52|106.12|107.94|105.54|108.52|106.12|107.94|105.54|0
1650484450000|2022-04-20 19:54:10|107.83|105.43|107.71|105.31|107.83|105.43|107.71|105.31|0
1650484460000|2022-04-20 19:54:20|107.6|105.2|107.83|105.43|108.06|105.66|107.6|105.2|0
1650484470000|2022-04-20 19:54:30|107.59|105.19|107.59|105.19|107.71|105.31|107.48|105.08|0
1650484480000|2022-04-20 19:54:40|106.79|104.39|107.25|104.85|107.25|104.85|106.79|104.39|0
1650484490000|2022-04-20 19:54:50|107.07|104.67|107.25|104.85|107.36|104.96|107.07|104.67|0
1650484500000|2022-04-20 19:55:00|107.59|105.19|107.02|104.62|108.06|105.66|107.02|104.62|0
1650484510000|2022-04-20 19:55:10|107.25|104.85|107.71|105.31|107.71|105.31|107.25|104.85|0
1650484520000|2022-04-20 19:55:20|107.36|104.96|107.25|104.85|107.36|104.96|107.13|104.73|0
1650484530000|2022-04-20 19:55:30|107.13|104.73|107.36|104.96|107.36|104.96|107.13|104.73|0
1650484540000|2022-04-20 19:55:40|107.02|104.62|106.56|104.16|107.02|104.62|106.56|104.16|0
1650484550000|2022-04-20 19:55:50|106.61|104.21|106.56|104.16|106.61|104.21|106.44|104.04|0
1650484560000|2022-04-20 19:56:00|106.44|104.04|106.5|104.1|106.5|104.1|106.33|103.93|0
1650484570000|2022-04-20 19:56:10|106.56|104.16|106.33|103.93|106.56|104.16|106.33|103.93|0
1650484580000|2022-04-20 19:56:20|106.44|104.04|106.33|103.93|106.44|104.04|106.33|103.93|0
1650484590000|2022-04-20 19:56:30|105.87|103.47|105.64|103.24|105.87|103.47|105.53|103.13|0
1650484600000|2022-04-20 19:56:40|105.53|103.13|105.87|103.47|105.87|103.47|105.53|103.13|0
1650484610000|2022-04-20 19:56:50|105.76|103.36|105.53|103.13|105.99|103.59|105.53|103.13|0
1650484620000|2022-04-20 19:57:00|105.64|103.24|105.76|103.36|105.76|103.36|105.64|103.24|0
1650484630000|2022-04-20 19:57:10|105.87|103.47|106.67|104.27|106.67|104.27|105.87|103.47|0
1650484640000|2022-04-20 19:57:20|106.79|104.39|106.79|104.39|107.13|104.73|106.79|104.39|0
1650484650000|2022-04-20 19:57:30|106.67|104.27|106.33|103.93|106.79|104.39|106.33|103.93|0
1650484660000|2022-04-20 19:57:40|106.44|104.04|106.44|104.04|106.56|104.16|106.44|104.04|0
1650484670000|2022-04-20 19:57:50|104.16|101.76|107.79|105.39|107.79|105.39|104.1|101.7|0
1650484680000|2022-04-20 19:58:00|107.67|105.27|107.56|105.16|107.9|105.5|107.56|105.16|0
1650484690000|2022-04-20 19:58:10|107.79|105.39|107.79|105.39|107.9|105.5|107.56|105.16|0
1650484700000|2022-04-20 19:58:20|107.9|105.5|107.79|105.39|108.25|105.85|107.79|105.39|0
1650484710000|2022-04-20 19:58:30|105.91|103.51|106.13|103.73|106.13|103.73|105.91|103.51|0
1650484720000|2022-04-20 19:58:40|105.91|103.51|106.13|103.73|106.13|103.73|105.91|103.51|0
1650484730000|2022-04-20 19:58:50|106.02|103.62|106.02|103.62|106.13|103.73|106.02|103.62|0
1650484740000|2022-04-20 19:59:00|106.13|103.73|105.91|103.51|106.25|103.85|105.91|103.51|0
1650484750000|2022-04-20 19:59:10|105.68|103.28|105.22|102.82|105.79|103.39|105.22|102.82|0
1650484760000|2022-04-20 19:59:20|104.88|102.48|105.11|102.71|105.22|102.82|104.88|102.48|0
1650484770000|2022-04-20 19:59:30|105.56|103.16|106.82|104.42|106.82|104.42|105.56|103.16|0
1650484780000|2022-04-20 19:59:40|106.71|104.31|105.79|103.39|106.71|104.31|105.79|103.39|0
1650484790000|2022-04-20 19:59:50|105.68|103.28|105.68|103.28|105.9|103.5|105.45|103.05|0
1650484800000|2022-04-20 20:00:00|105.56|103.16|105.56|103.16|106.02|103.62|105.56|103.16|0
1650484810000|2022-04-20 20:00:10|106.13|103.73|105.73|103.33|106.13|103.73|105.73|103.33|0
1650484820000|2022-04-20 20:00:20|105.79|103.39|105.68|103.28|105.79|103.39|105.45|103.05|0
1650484830000|2022-04-20 20:00:30|105.9|103.5|105.79|103.39|105.9|103.5|105.68|103.28|0
1650484840000|2022-04-20 20:00:40|105.68|103.28|107.17|104.77|107.17|104.77|105.68|103.28|0
1650484850000|2022-04-20 20:00:50|106.94|104.54|107.28|104.88|107.28|104.88|106.94|104.54|0
1650484860000|2022-04-20 20:01:00|107.4|105|106.36|103.96|107.4|105|106.36|103.96|0
1650484870000|2022-04-20 20:01:10|106.13|103.73|106.02|103.62|106.13|103.73|105.96|103.56|0
1650484880000|2022-04-20 20:01:20|105.9|103.5|106.02|103.62|106.02|103.62|105.9|103.5|0
1650484890000|2022-04-20 20:01:30|105.79|103.39|106.13|103.73|106.13|103.73|105.79|103.39|0
1650484900000|2022-04-20 20:01:40|106.36|103.96|106.48|104.08|106.48|104.08|106.36|103.96|0
1650484910000|2022-04-20 20:01:50|106.59|104.19|106.76|104.36|106.76|104.36|106.59|104.19|0
1650484920000|2022-04-20 20:02:00|106.71|104.31|106.59|104.19|106.71|104.31|106.59|104.19|0
1650484930000|2022-04-20 20:02:10|106.71|104.31|106.36|103.96|106.71|104.31|106.36|103.96|0
1650484940000|2022-04-20 20:02:20|106.48|104.08|106.59|104.19|106.94|104.54|106.48|104.08|0
1650484950000|2022-04-20 20:02:30|106.71|104.31|106.94|104.54|106.94|104.54|106.71|104.31|0
1650484960000|2022-04-20 20:02:40|107.17|104.77|107.05|104.65|107.17|104.77|107.05|104.65|0
1650484970000|2022-04-20 20:02:50|106.94|104.54|107.17|104.77|107.28|104.88|106.94|104.54|0
1650484980000|2022-04-20 20:03:00|107.28|104.88|107.63|105.23|107.63|105.23|107.28|104.88|0
1650484990000|2022-04-20 20:03:10|107.75|105.35|107.75|105.35|107.75|105.35|107.63|105.23|0
1650485000000|2022-04-20 20:03:20|107.98|105.58|107.63|105.23|107.98|105.58|107.63|105.23|0
1650485010000|2022-04-20 20:03:30|107.74|105.34|107.4|105|107.74|105.34|107.28|104.88|0
1650485020000|2022-04-20 20:03:40|107.28|104.88|107.17|104.77|107.28|104.88|107.05|104.65|0
1650485030000|2022-04-20 20:03:50|106.71|104.31|106.71|104.31|106.71|104.31|106.59|104.19|0
1650485040000|2022-04-20 20:04:00|106.82|104.42|107.28|104.88|107.28|104.88|106.82|104.42|0
1650485050000|2022-04-20 20:04:10|107.4|105|107.63|105.23|107.63|105.23|107.4|105|0
1650485060000|2022-04-20 20:04:20|108.79|106.39|110.55|108.15|110.55|108.15|108.79|106.39|0
1650485070000|2022-04-20 20:04:30|110.43|108.03|108.56|106.16|110.43|108.03|108.56|106.16|0
1650485080000|2022-04-20 20:04:40|108.91|106.51|108.67|106.27|108.91|106.51|108.67|106.27|0
1650485090000|2022-04-20 20:04:50|109.61|107.21|109.72|107.32|110.31|107.91|109.61|107.21|0
1650485100000|2022-04-20 20:05:00|111.14|108.74|112.08|109.68|112.32|109.92|111.14|108.74|0
1650485110000|2022-04-20 20:05:10|111.85|109.45|111.73|109.33|112.68|110.28|111.73|109.33|0
1650485120000|2022-04-20 20:05:20|111.25|108.85|111.73|109.33|111.73|109.33|111.07|108.67|0
1650485130000|2022-04-20 20:05:30|112.08|109.68|111.14|108.74|112.08|109.68|111.14|108.74|0
1650485140000|2022-04-20 20:05:40|110.96|108.56|110.31|107.91|110.96|108.56|109.72|107.32|0
1650485150000|2022-04-20 20:05:50|109.72|107.32|107.74|105.34|110.31|107.91|107.74|105.34|0
1650485160000|2022-04-20 20:06:00|106.93|104.53|107.63|105.23|107.63|105.23|106.01|103.61|0
1650485170000|2022-04-20 20:06:10|108.21|105.81|108.67|106.27|108.67|106.27|108.21|105.81|0
1650485180000|2022-04-20 20:06:20|109.02|106.62|109.14|106.74|109.49|107.09|109.02|106.62|0
1650485190000|2022-04-20 20:06:30|109.61|107.21|109.37|106.97|109.61|107.21|109.02|106.62|0
1650485200000|2022-04-20 20:06:40|109.61|107.21|109.84|107.44|109.84|107.44|109.61|107.21|0
1650485210000|2022-04-20 20:06:50|110.07|107.67|110.9|108.5|110.9|108.5|110.07|107.67|0
1650485220000|2022-04-20 20:07:00|110.43|108.03|110.43|108.03|110.43|108.03|110.31|107.91|0
1650485230000|2022-04-20 20:07:10|110.31|107.91|111.02|108.62|111.02|108.62|110.31|107.91|0
1650485240000|2022-04-20 20:07:20|110.78|108.38|110.9|108.5|110.9|108.5|110.78|108.38|0
1650485250000|2022-04-20 20:07:30|111.13|108.73|111.13|108.73|111.49|109.09|111.13|108.73|0
1650485260000|2022-04-20 20:07:40|110.9|108.5|111.13|108.73|111.13|108.73|110.9|108.5|0
1650485270000|2022-04-20 20:07:50|110.43|108.03|110.01|107.61|110.43|108.03|110.01|107.61|0
1650485280000|2022-04-20 20:08:00|110.07|107.67|110.43|108.03|110.54|108.14|110.07|107.67|0
1650485290000|2022-04-20 20:08:10|110.78|108.38|110.9|108.5|110.9|108.5|110.78|108.38|0
1650485300000|2022-04-20 20:08:20|110.54|108.14|110.54|108.14|110.54|108.14|110.07|107.67|0
1650485310000|2022-04-20 20:08:30|110.43|108.03|110.01|107.61|110.43|108.03|109.6|107.2|0
1650485320000|2022-04-20 20:08:40|109.96|107.56|110.78|108.38|110.78|108.38|109.78|107.38|0
1650485330000|2022-04-20 20:08:50|110.66|108.26|110.54|108.14|110.66|108.26|110.31|107.91|0
1650485340000|2022-04-20 20:09:00|110.31|107.91|110.78|108.38|110.78|108.38|110.25|107.85|0
1650485350000|2022-04-20 20:09:10|110.54|108.14|110.66|108.26|110.78|108.38|110.54|108.14|0
1650485360000|2022-04-20 20:09:20|110.78|108.38|110.9|108.5|110.9|108.5|110.66|108.26|0
1650485370000|2022-04-20 20:09:30|111.01|108.61|110.9|108.5|111.01|108.61|110.42|108.02|0
1650485380000|2022-04-20 20:09:40|110.95|108.55|110.9|108.5|110.95|108.55|110.54|108.14|0
1650485390000|2022-04-20 20:09:50|111.01|108.61|111.6|109.2|111.6|109.2|111.01|108.61|0
1650485400000|2022-04-20 20:10:00|111.42|109.02|111.49|109.09|111.49|109.09|111.01|108.61|0
1650485410000|2022-04-20 20:10:10|111.13|108.73|111.25|108.85|111.25|108.85|111.01|108.61|0
1650485420000|2022-04-20 20:10:20|110.9|108.5|111.49|109.09|111.49|109.09|110.9|108.5|0
1650485430000|2022-04-20 20:10:30|111.37|108.97|110.78|108.38|111.37|108.97|110.78|108.38|0
1650485440000|2022-04-20 20:10:40|110.42|108.02|110.66|108.26|110.9|108.5|110.42|108.02|0
1650485450000|2022-04-20 20:10:50|110.42|108.02|110.42|108.02|110.54|108.14|110.42|108.02|0
1650485460000|2022-04-20 20:11:00|110.78|108.38|110.89|108.49|111.01|108.61|110.78|108.38|0
1650485470000|2022-04-20 20:11:10|110.72|108.32|110.89|108.49|110.89|108.49|110.66|108.26|0
1650485480000|2022-04-20 20:11:20|110.78|108.38|110.89|108.49|110.89|108.49|110.78|108.38|0
1650485490000|2022-04-20 20:11:30|110.42|108.02|110.66|108.26|110.66|108.26|110.42|108.02|0
1650485500000|2022-04-20 20:11:40|110.78|108.38|110.54|108.14|110.78|108.38|110.42|108.02|0
1650485510000|2022-04-20 20:11:50|110.66|108.26|110.83|108.43|110.83|108.43|110.54|108.14|0
1650485520000|2022-04-20 20:12:00|110.89|108.49|110.66|108.26|110.89|108.49|110.42|108.02|0
1650485530000|2022-04-20 20:12:10|110.78|108.38|110.42|108.02|110.78|108.38|110.42|108.02|0
1650485540000|2022-04-20 20:12:20|110.54|108.14|110.42|108.02|110.54|108.14|110.31|107.91|0
1650485550000|2022-04-20 20:12:30|110.19|107.79|110.31|107.91|110.31|107.91|110.19|107.79|0
1650485560000|2022-04-20 20:12:40|110.36|107.96|110.54|108.14|110.66|108.26|110.36|107.96|0
1650485570000|2022-04-20 20:12:50|110.66|108.26|110.42|108.02|110.66|108.26|110.42|108.02|0
1650485580000|2022-04-20 20:13:00|110.66|108.26|110.78|108.38|110.78|108.38|110.66|108.26|0
1650485590000|2022-04-20 20:13:10|110.66|108.26|110.66|108.26|110.78|108.38|110.66|108.26|0
1650485600000|2022-04-20 20:13:20|110.89|108.49|110.78|108.38|110.89|108.49|110.66|108.26|0
1650485610000|2022-04-20 20:13:30|110.71|108.31|110.89|108.49|110.89|108.49|110.71|108.31|0
1650485620000|2022-04-20 20:13:40|110.78|108.38|110.54|108.14|110.78|108.38|110.54|108.14|0
1650485630000|2022-04-20 20:13:50|110.48|108.08|110.42|108.02|110.48|108.08|110.42|108.02|0
1650485640000|2022-04-20 20:14:00|110.66|108.26|110.77|108.37|111.01|108.61|110.66|108.26|0
1650485650000|2022-04-20 20:14:10|110.66|108.26|110.3|107.9|110.66|108.26|110.3|107.9|0
1650485660000|2022-04-20 20:14:20|110.36|107.96|110.3|107.9|110.36|107.96|110.3|107.9|0
1650485670000|2022-04-20 20:14:30|110.36|107.96|110.19|107.79|110.36|107.96|110.19|107.79|0
1650485680000|2022-04-20 20:14:40|110.3|107.9|110.19|107.79|110.3|107.9|110.19|107.79|0
1650485690000|2022-04-20 20:14:50|110.3|107.9|110.54|108.14|110.54|108.14|110.24|107.84|0
1650485710000|2022-04-20 20:15:10|111.45|108.65|111.21|108.41|111.45|108.65|111.21|108.41|0
1650485720000|2022-04-20 20:15:20|110.86|108.06|110.97|108.17|110.97|108.17|110.86|108.06|0
1650485730000|2022-04-20 20:15:30|110.86|108.06|110.62|107.82|110.86|108.06|110.62|107.82|0
1650485740000|2022-04-20 20:15:40|110.68|107.88|110.74|107.94|110.86|108.06|110.68|107.88|0
1650485750000|2022-04-20 20:15:50|110.15|107.35|109.74|106.94|110.15|107.35|109.56|106.76|0
1650485760000|2022-04-20 20:16:00|110.15|107.35|109.85|107.05|110.27|107.47|109.85|107.05|0
1650485770000|2022-04-20 20:16:10|110.15|107.35|110.03|107.23|110.27|107.47|110.03|107.23|0
1650485780000|2022-04-20 20:16:20|109.97|107.17|109.68|106.88|110.09|107.29|109.68|106.88|0
1650485790000|2022-04-20 20:16:30|109.8|107|109.92|107.12|109.92|107.12|109.8|107|0
1650485800000|2022-04-20 20:16:40|110.15|107.35|110.09|107.29|110.15|107.35|110.09|107.29|0
1650485810000|2022-04-20 20:16:50|110.15|107.35|110.38|107.58|110.38|107.58|110.15|107.35|0
1650485820000|2022-04-20 20:17:00|110.32|107.52|110.97|108.17|110.97|108.17|110.32|107.52|0
1650485830000|2022-04-20 20:17:10|111.03|108.23|110.5|107.7|111.03|108.23|110.5|107.7|0
1650485840000|2022-04-20 20:17:20|110.38|107.58|110.5|107.7|110.5|107.7|110.38|107.58|0
1650485850000|2022-04-20 20:17:30|110.38|107.58|110.5|107.7|110.5|107.7|110.38|107.58|0
1650485860000|2022-04-20 20:17:40|110.27|107.47|110.15|107.35|110.68|107.88|110.15|107.35|0
1650485870000|2022-04-20 20:17:50|110.21|107.41|109.97|107.17|110.21|107.41|109.97|107.17|0
1650485880000|2022-04-20 20:18:00|110.03|107.23|110.2|107.4|110.27|107.47|109.97|107.17|0
1650485890000|2022-04-20 20:18:10|110.03|107.23|109.97|107.17|110.09|107.29|109.97|107.17|0
1650485900000|2022-04-20 20:18:20|110.03|107.23|110.03|107.23|110.03|107.23|109.91|107.11|0
1650485910000|2022-04-20 20:18:30|109.97|107.17|110.03|107.23|110.03|107.23|109.91|107.11|0
1650485920000|2022-04-20 20:18:40|110.15|107.35|109.8|107|110.15|107.35|109.8|107|0
1650485930000|2022-04-20 20:18:50|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650485940000|2022-04-20 20:19:00|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650485950000|2022-04-20 20:19:10|109.85|107.05|109.68|106.88|109.85|107.05|109.68|106.88|0
1650485960000|2022-04-20 20:19:20|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650485970000|2022-04-20 20:19:30|109.8|107|109.8|107|109.8|107|109.68|106.88|0
1650485980000|2022-04-20 20:19:40|109.85|107.05|109.8|107|109.85|107.05|109.68|106.88|0
1650485990000|2022-04-20 20:19:50|109.91|107.11|109.8|107|109.91|107.11|109.8|107|0
1650486000000|2022-04-20 20:20:00|109.68|106.88|109.8|107|109.85|107.05|109.68|106.88|0
1650486010000|2022-04-20 20:20:10|109.68|106.88|109.8|107|109.91|107.11|109.68|106.88|0
1650486020000|2022-04-20 20:20:20|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1650486030000|2022-04-20 20:20:30|109.8|107|110.03|107.23|110.15|107.35|109.8|107|0
1650486040000|2022-04-20 20:20:40|110.09|107.29|110.15|107.35|110.15|107.35|110.09|107.29|0
1650486060000|2022-04-20 20:21:00|110.03|107.23|110.15|107.35|110.15|107.35|110.03|107.23|0
1650486070000|2022-04-20 20:21:10|110.09|107.29|110.09|107.29|110.09|107.29|110.09|107.29|0
1650486080000|2022-04-20 20:21:20|109.79|106.99|109.79|106.99|109.91|107.11|109.79|106.99|0
1650486090000|2022-04-20 20:21:30|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650486100000|2022-04-20 20:21:40|110.03|107.23|109.79|106.99|110.03|107.23|109.79|106.99|0
1650486110000|2022-04-20 20:21:50|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1650486120000|2022-04-20 20:22:00|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1650486130000|2022-04-20 20:22:10|109.73|106.93|109.68|106.88|109.73|106.93|109.68|106.88|0
1650486160000|2022-04-20 20:22:40|109.91|107.11|109.79|106.99|109.91|107.11|109.79|106.99|0
1650486180000|2022-04-20 20:23:00|109.91|107.11|109.97|107.17|109.97|107.17|109.91|107.11|0
1650486190000|2022-04-20 20:23:10|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650486200000|2022-04-20 20:23:20|110.14|107.34|110.14|107.34|110.14|107.34|110.14|107.34|0
1650486210000|2022-04-20 20:23:30|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650486230000|2022-04-20 20:23:50|109.91|107.11|110.03|107.23|110.03|107.23|109.91|107.11|0
1650486250000|2022-04-20 20:24:10|109.91|107.11|109.79|106.99|109.91|107.11|109.79|106.99|0
1650486260000|2022-04-20 20:24:20|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1650486270000|2022-04-20 20:24:30|109.21|106.41|109.21|106.41|109.21|106.41|109.21|106.41|0
1650486280000|2022-04-20 20:24:40|109.32|106.52|109.44|106.64|109.56|106.76|109.32|106.52|0
1650486290000|2022-04-20 20:24:50|109.32|106.52|109.61|106.81|109.61|106.81|109.32|106.52|0
1650486300000|2022-04-20 20:25:00|109.67|106.87|109.44|106.64|109.67|106.87|109.44|106.64|0
1650486310000|2022-04-20 20:25:10|109.32|106.52|109.32|106.52|109.32|106.52|109.32|106.52|0
1650486320000|2022-04-20 20:25:20|109.67|106.87|109.79|106.99|109.79|106.99|109.67|106.87|0
1650486330000|2022-04-20 20:25:30|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1650486340000|2022-04-20 20:25:40|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650486360000|2022-04-20 20:26:00|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1650486370000|2022-04-20 20:26:10|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650486380000|2022-04-20 20:26:20|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650486390000|2022-04-20 20:26:30|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650486410000|2022-04-20 20:26:50|109.67|106.87|109.67|106.87|109.67|106.87|109.67|106.87|0
1650486420000|2022-04-20 20:27:00|109.91|107.11|109.79|106.99|109.91|107.11|109.79|106.99|0
1650486440000|2022-04-20 20:27:20|109.67|106.87|109.79|106.99|109.79|106.99|109.67|106.87|0
1650486450000|2022-04-20 20:27:30|109.73|106.93|109.67|106.87|109.73|106.93|109.67|106.87|0
1650486460000|2022-04-20 20:27:40|109.79|106.99|109.67|106.87|109.79|106.99|109.67|106.87|0
1650486470000|2022-04-20 20:27:50|109.73|106.93|109.67|106.87|109.73|106.93|109.67|106.87|0
1650486490000|2022-04-20 20:28:10|109.56|106.76|109.79|106.99|109.79|106.99|109.56|106.76|0
1650486500000|2022-04-20 20:28:20|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650486520000|2022-04-20 20:28:40|110.02|107.22|109.96|107.16|110.02|107.22|109.91|107.11|0
1650486530000|2022-04-20 20:28:50|110.02|107.22|110.02|107.22|110.08|107.28|110.02|107.22|0
1650486540000|2022-04-20 20:29:00|110.14|107.34|110.14|107.34|110.26|107.46|110.14|107.34|0
1650486550000|2022-04-20 20:29:10|110.08|107.28|110.02|107.22|110.08|107.28|110.02|107.22|0
1650486580000|2022-04-20 20:29:40|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1650486590000|2022-04-20 20:29:50|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650486600000|2022-04-20 20:30:00|109.84|107.04|110.02|107.22|110.02|107.22|109.79|106.99|0
1650486610000|2022-04-20 20:30:10|109.96|107.16|110.02|107.22|110.02|107.22|109.96|107.16|0
1650486630000|2022-04-20 20:30:30|110.14|107.34|110.14|107.34|110.14|107.34|110.14|107.34|0
1650486640000|2022-04-20 20:30:40|110.26|107.46|110.14|107.34|110.26|107.46|110.02|107.22|0
1650486650000|2022-04-20 20:30:50|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650486660000|2022-04-20 20:31:00|110.37|107.57|110.37|107.57|110.37|107.57|110.37|107.57|0
1650486670000|2022-04-20 20:31:10|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650486680000|2022-04-20 20:31:20|110.19|107.39|110.02|107.22|110.19|107.39|110.02|107.22|0
1650486690000|2022-04-20 20:31:30|109.9|107.1|109.96|107.16|109.96|107.16|109.9|107.1|0
1650486700000|2022-04-20 20:31:40|109.9|107.1|110.14|107.34|110.14|107.34|109.9|107.1|0
1650486720000|2022-04-20 20:32:00|110.26|107.46|110.26|107.46|110.37|107.57|110.26|107.46|0
1650486740000|2022-04-20 20:32:20|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650486750000|2022-04-20 20:32:30|110.37|107.57|110.61|107.81|110.61|107.81|110.37|107.57|0
1650486760000|2022-04-20 20:32:40|110.49|107.69|110.37|107.57|110.49|107.69|110.37|107.57|0
1650486770000|2022-04-20 20:32:50|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1650486780000|2022-04-20 20:33:00|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650486790000|2022-04-20 20:33:10|110.72|107.92|110.61|107.81|110.72|107.92|110.61|107.81|0
1650486800000|2022-04-20 20:33:20|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1650486810000|2022-04-20 20:33:30|110.78|107.98|110.84|108.04|110.84|108.04|110.78|107.98|0
1650486820000|2022-04-20 20:33:40|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1650486830000|2022-04-20 20:33:50|110.61|107.81|111.31|108.51|111.31|108.51|110.61|107.81|0
1650486840000|2022-04-20 20:34:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650486850000|2022-04-20 20:34:10|111.67|108.87|111.55|108.75|111.79|108.99|111.55|108.75|0
1650486860000|2022-04-20 20:34:20|111.13|108.33|111.2|108.4|111.2|108.4|111.13|108.33|0
1650486870000|2022-04-20 20:34:30|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650486880000|2022-04-20 20:34:40|111.2|108.4|111.2|108.4|111.31|108.51|111.2|108.4|0
1650486890000|2022-04-20 20:34:50|111.31|108.51|111.43|108.63|111.43|108.63|111.31|108.51|0
1650486910000|2022-04-20 20:35:10|111.31|108.51|111.43|108.63|111.43|108.63|111.31|108.51|0
1650486920000|2022-04-20 20:35:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650486930000|2022-04-20 20:35:30|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650486940000|2022-04-20 20:35:40|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650486950000|2022-04-20 20:35:50|111.67|108.87|111.55|108.75|111.67|108.87|111.55|108.75|0
1650486960000|2022-04-20 20:36:00|111.43|108.63|111.43|108.63|111.49|108.69|111.43|108.63|0
1650486980000|2022-04-20 20:36:20|111.55|108.75|111.67|108.87|111.67|108.87|111.55|108.75|0
1650486990000|2022-04-20 20:36:30|111.72|108.92|111.55|108.75|111.78|108.98|111.55|108.75|0
1650487000000|2022-04-20 20:36:40|111.43|108.63|111.31|108.51|111.43|108.63|111.31|108.51|0
1650487010000|2022-04-20 20:36:50|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650487020000|2022-04-20 20:37:00|111.31|108.51|111.19|108.39|111.31|108.51|111.19|108.39|0
1650487030000|2022-04-20 20:37:10|111.37|108.57|111.31|108.51|111.37|108.57|111.31|108.51|0
1650487040000|2022-04-20 20:37:20|111.37|108.57|111.43|108.63|111.43|108.63|111.37|108.57|0
1650487060000|2022-04-20 20:37:40|111.6|108.8|111.6|108.8|111.6|108.8|111.55|108.75|0
1650487070000|2022-04-20 20:37:50|111.55|108.75|111.67|108.87|111.67|108.87|111.55|108.75|0
1650487100000|2022-04-20 20:38:20|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650487110000|2022-04-20 20:38:30|111.66|108.86|111.55|108.75|111.66|108.86|111.55|108.75|0
1650487120000|2022-04-20 20:38:40|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650487130000|2022-04-20 20:38:50|111.31|108.51|111.55|108.75|111.55|108.75|111.31|108.51|0
1650487140000|2022-04-20 20:39:00|111.43|108.63|111.31|108.51|111.43|108.63|111.31|108.51|0
1650487150000|2022-04-20 20:39:10|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650487160000|2022-04-20 20:39:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650487170000|2022-04-20 20:39:30|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650487180000|2022-04-20 20:39:40|111.55|108.75|111.66|108.86|111.66|108.86|111.55|108.75|0
1650487200000|2022-04-20 20:40:00|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650487220000|2022-04-20 20:40:20|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650487230000|2022-04-20 20:40:30|111.66|108.86|111.78|108.98|111.78|108.98|111.66|108.86|0
1650487240000|2022-04-20 20:40:40|111.66|108.86|111.54|108.74|111.66|108.86|111.54|108.74|0
1650487270000|2022-04-20 20:41:10|111.6|108.8|111.66|108.86|111.66|108.86|111.54|108.74|0
1650487280000|2022-04-20 20:41:20|111.48|108.68|111.43|108.63|111.48|108.68|111.43|108.63|0
1650487290000|2022-04-20 20:41:30|111.36|108.56|111.43|108.63|111.43|108.63|111.31|108.51|0
1650487310000|2022-04-20 20:41:50|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1650487320000|2022-04-20 20:42:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650487330000|2022-04-20 20:42:10|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1650487340000|2022-04-20 20:42:20|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650487350000|2022-04-20 20:42:30|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650487380000|2022-04-20 20:43:00|111.43|108.63|111.48|108.68|111.48|108.68|111.43|108.63|0
1650487390000|2022-04-20 20:43:10|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650487400000|2022-04-20 20:43:20|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1650487410000|2022-04-20 20:43:30|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1650487430000|2022-04-20 20:43:50|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1650487440000|2022-04-20 20:44:00|111.36|108.56|111.31|108.51|111.36|108.56|111.31|108.51|0
1650487450000|2022-04-20 20:44:10|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1650487460000|2022-04-20 20:44:20|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1650487470000|2022-04-20 20:44:30|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1650487480000|2022-04-20 20:44:40|111.31|108.51|111.36|108.56|111.36|108.56|111.31|108.51|0
1650487490000|2022-04-20 20:44:50|111.42|108.62|111.54|108.74|111.54|108.74|111.42|108.62|0
1650487500000|2022-04-20 20:45:00|111.42|108.62|111.6|108.8|111.6|108.8|111.42|108.62|0
1650487510000|2022-04-20 20:45:10|111.54|108.74|111.31|108.51|111.54|108.74|111.31|108.51|0
1650487530000|2022-04-20 20:45:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650487540000|2022-04-20 20:45:40|111.42|108.62|111.54|108.74|111.54|108.74|111.42|108.62|0
1650487550000|2022-04-20 20:45:50|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650487560000|2022-04-20 20:46:00|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650487570000|2022-04-20 20:46:10|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650487600000|2022-04-20 20:46:40|111.54|108.74|111.66|108.86|111.66|108.86|111.54|108.74|0
1650487620000|2022-04-20 20:47:00|111.54|108.74|111.66|108.86|111.72|108.92|111.54|108.74|0
1650487650000|2022-04-20 20:47:30|111.78|108.98|112.01|109.21|112.01|109.21|111.78|108.98|0
1650487660000|2022-04-20 20:47:40|112.07|109.27|112.01|109.21|112.07|109.27|112.01|109.21|0
1650487670000|2022-04-20 20:47:50|112.07|109.27|112.13|109.33|112.13|109.33|112.07|109.27|0
1650487680000|2022-04-20 20:48:00|112.01|109.21|111.78|108.98|112.01|109.21|111.78|108.98|0
1650487690000|2022-04-20 20:48:10|111.83|109.03|111.89|109.09|111.89|109.09|111.83|109.03|0
1650487700000|2022-04-20 20:48:20|111.83|109.03|111.78|108.98|111.83|109.03|111.78|108.98|0
1650487730000|2022-04-20 20:48:50|111.89|109.09|111.78|108.98|111.89|109.09|111.78|108.98|0
1650487740000|2022-04-20 20:49:00|111.89|109.09|112.01|109.21|112.01|109.21|111.89|109.09|0
1650487750000|2022-04-20 20:49:10|111.89|109.09|111.89|109.09|111.89|109.09|111.89|109.09|0
1650487760000|2022-04-20 20:49:20|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1650487770000|2022-04-20 20:49:30|111.95|109.15|112.19|109.39|112.19|109.39|111.95|109.15|0
1650487780000|2022-04-20 20:49:40|112.13|109.33|112.25|109.45|112.25|109.45|112.13|109.33|0
1650487800000|2022-04-20 20:50:00|112.19|109.39|112.25|109.45|112.25|109.45|112.19|109.39|0
1650487830000|2022-04-20 20:50:30|112.37|109.57|112.25|109.45|112.37|109.57|112.25|109.45|0
1650487840000|2022-04-20 20:50:40|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650487850000|2022-04-20 20:50:50|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650487890000|2022-04-20 20:51:30|112.37|109.57|112.25|109.45|112.37|109.57|112.25|109.45|0
1650487910000|2022-04-20 20:51:50|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650487920000|2022-04-20 20:52:00|112.3|109.5|112.25|109.45|112.3|109.5|112.25|109.45|0
1650487940000|2022-04-20 20:52:20|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1650487950000|2022-04-20 20:52:30|112.37|109.57|112.25|109.45|112.37|109.57|112.25|109.45|0
1650488050000|2022-04-20 20:54:10|112.36|109.56|112.42|109.62|112.42|109.62|112.36|109.56|0
1650488060000|2022-04-20 20:54:20|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650488080000|2022-04-20 20:54:40|112.48|109.68|112.36|109.56|112.48|109.68|112.36|109.56|0
1650488100000|2022-04-20 20:55:00|112.48|109.68|112.36|109.56|112.48|109.68|112.36|109.56|0
1650488140000|2022-04-20 20:55:40|112.42|109.62|112.36|109.56|112.42|109.62|112.36|109.56|0
1650488150000|2022-04-20 20:55:50|112.48|109.68|112.42|109.62|112.48|109.68|112.36|109.56|0
1650488160000|2022-04-20 20:56:00|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650488170000|2022-04-20 20:56:10|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650488180000|2022-04-20 20:56:20|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650488190000|2022-04-20 20:56:30|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650488200000|2022-04-20 20:56:40|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650488250000|2022-04-20 20:57:30|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1650488360000|2022-04-20 20:59:20|112.12|109.32|112.12|109.32|112.24|109.44|112.12|109.32|0
1650488390000|2022-04-20 20:59:50|112.18|109.38|112.14|109.34|112.3|109.5|112.14|109.34|0
1650488400000|2022-04-20 21:00:00|112.05|109.25|112.07|109.27|112.12|109.32|112.05|109.25|0
1650488470000|2022-04-20 21:01:10|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650488480000|2022-04-20 21:01:20|112|109.2|112|109.2|112|109.2|112|109.2|0
1650488500000|2022-04-20 21:01:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650488510000|2022-04-20 21:01:50|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1650488520000|2022-04-20 21:02:00|112|109.2|112|109.2|112|109.2|112|109.2|0
1650488530000|2022-04-20 21:02:10|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1650488550000|2022-04-20 21:02:30|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650488590000|2022-04-20 21:03:10|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1650488610000|2022-04-20 21:03:30|111.93|109.13|111.96|109.16|111.96|109.16|111.93|109.13|0
1650488630000|2022-04-20 21:03:50|112.03|109.23|112.03|109.23|112.03|109.23|112.03|109.23|0
1650488680000|2022-04-20 21:04:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650488760000|2022-04-20 21:06:00|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1650488780000|2022-04-20 21:06:20|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1650488800000|2022-04-20 21:06:40|112.03|109.23|112.06|109.26|112.06|109.26|112.03|109.23|0
1650488830000|2022-04-20 21:07:10|112.03|109.23|112.03|109.23|112.03|109.23|112.03|109.23|0
1650488850000|2022-04-20 21:07:30|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1650488860000|2022-04-20 21:07:40|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1650488870000|2022-04-20 21:07:50|112.03|109.23|112.03|109.23|112.03|109.23|112.03|109.23|0
1650488880000|2022-04-20 21:08:00|112.08|109.28|112.03|109.23|112.08|109.28|112.03|109.23|0
1650488890000|2022-04-20 21:08:10|112.08|109.28|112.08|109.28|112.08|109.28|112.08|109.28|0
1650488900000|2022-04-20 21:08:20|112.03|109.23|112.03|109.23|112.03|109.23|112.03|109.23|0
1650488910000|2022-04-20 21:08:30|112.08|109.28|112.03|109.23|112.08|109.28|112.03|109.23|0
1650488920000|2022-04-20 21:08:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650488940000|2022-04-20 21:09:00|112.08|109.28|112.18|109.38|112.18|109.38|112.08|109.28|0
1650488950000|2022-04-20 21:09:10|112.22|109.42|112.32|109.52|112.32|109.52|112.22|109.42|0
1650488970000|2022-04-20 21:09:30|112.41|109.61|112.41|109.61|112.41|109.61|112.41|109.61|0
1650488990000|2022-04-20 21:09:50|112.39|109.59|112.32|109.52|112.39|109.59|112.3|109.5|0
1650489000000|2022-04-20 21:10:00|112.3|109.5|112.32|109.52|112.32|109.52|112.3|109.5|0
1650489010000|2022-04-20 21:10:10|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1650489020000|2022-04-20 21:10:20|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650489050000|2022-04-20 21:10:50|112.42|109.62|112.42|109.62|112.46|109.66|112.42|109.62|0
1650489110000|2022-04-20 21:11:50|112.4|109.6|112.4|109.6|112.4|109.6|112.4|109.6|0
1650489120000|2022-04-20 21:12:00|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650489140000|2022-04-20 21:12:20|112.4|109.6|112.4|109.6|112.4|109.6|112.4|109.6|0
1650489160000|2022-04-20 21:12:40|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650489220000|2022-04-20 21:13:40|112.35|109.55|112.35|109.55|112.35|109.55|112.35|109.55|0
1650489230000|2022-04-20 21:13:50|112.45|109.65|112.34|109.54|112.45|109.65|112.34|109.54|0
1650489240000|2022-04-20 21:14:00|112.45|109.65|112.6|109.8|112.6|109.8|112.45|109.65|0
1650489270000|2022-04-20 21:14:30|112.58|109.78|112.53|109.73|112.58|109.78|112.53|109.73|0
1650489290000|2022-04-20 21:14:50|112.52|109.72|112.52|109.72|112.52|109.72|112.52|109.72|0
1650489340000|2022-04-20 21:15:40|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650489350000|2022-04-20 21:15:50|112.52|109.72|112.52|109.72|112.52|109.72|112.52|109.72|0
1650489440000|2022-04-20 21:17:20|112.5|109.7|111.88|109.08|112.5|109.7|111.88|109.08|0
1650489450000|2022-04-20 21:17:30|111.9|109.1|111.95|109.15|111.95|109.15|111.9|109.1|0
1650489460000|2022-04-20 21:17:40|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650489470000|2022-04-20 21:17:50|112|109.2|112|109.2|112|109.2|112|109.2|0
1650489480000|2022-04-20 21:18:00|112.35|109.55|112.35|109.55|112.35|109.55|112.35|109.55|0
1650489490000|2022-04-20 21:18:10|112.38|109.58|112.33|109.53|112.38|109.58|112.33|109.53|0
1650489500000|2022-04-20 21:18:20|112.38|109.58|112.37|109.57|112.38|109.58|112.37|109.57|0
1650489530000|2022-04-20 21:18:50|112.35|109.55|112.35|109.55|112.35|109.55|112.35|109.55|0
1650489600000|2022-04-20 21:20:00|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650489640000|2022-04-20 21:20:40|112.33|109.53|112.33|109.53|112.33|109.53|112.33|109.53|0
1650489650000|2022-04-20 21:20:50|112.26|109.46|112.26|109.46|112.26|109.46|112.26|109.46|0
1650489660000|2022-04-20 21:21:00|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1650489710000|2022-04-20 21:21:50|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650489750000|2022-04-20 21:22:30|112.33|109.53|112.31|109.51|112.33|109.53|112.31|109.51|0
1650489760000|2022-04-20 21:22:40|112.33|109.53|112.36|109.56|112.36|109.56|112.33|109.53|0
1650489790000|2022-04-20 21:23:10|112.38|109.58|112.36|109.56|112.38|109.58|112.36|109.56|0
1650489850000|2022-04-20 21:24:10|112.38|109.58|112.39|109.59|112.39|109.59|112.38|109.58|0
1650489860000|2022-04-20 21:24:20|112.38|109.58|112.39|109.59|112.39|109.59|112.38|109.58|0
1650489870000|2022-04-20 21:24:30|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1650489910000|2022-04-20 21:25:10|112.33|109.53|112.29|109.49|112.33|109.53|112.29|109.49|0
1650489920000|2022-04-20 21:25:20|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1650489930000|2022-04-20 21:25:30|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650489940000|2022-04-20 21:25:40|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1650489970000|2022-04-20 21:26:10|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650489980000|2022-04-20 21:26:20|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650490030000|2022-04-20 21:27:10|112.08|109.28|112.01|109.21|112.08|109.28|112.01|109.21|0
1650490040000|2022-04-20 21:27:20|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1650490060000|2022-04-20 21:27:40|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1650490080000|2022-04-20 21:28:00|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1650490090000|2022-04-20 21:28:10|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650490130000|2022-04-20 21:28:50|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1650490160000|2022-04-20 21:29:20|112.49|109.69|112.33|109.53|112.49|109.69|112.33|109.53|0
1650490180000|2022-04-20 21:29:40|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1650490210000|2022-04-20 21:30:10|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1650490260000|2022-04-20 21:31:00|112.52|109.72|112.54|109.74|112.54|109.74|112.52|109.72|0
1650490290000|2022-04-20 21:31:30|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650490300000|2022-04-20 21:31:40|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1650490380000|2022-04-20 21:33:00|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650490400000|2022-04-20 21:33:20|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650490410000|2022-04-20 21:33:30|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1650490430000|2022-04-20 21:33:50|112.59|109.79|112.59|109.79|112.59|109.79|112.59|109.79|0
1650490480000|2022-04-20 21:34:40|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1650490500000|2022-04-20 21:35:00|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1650490530000|2022-04-20 21:35:30|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1650490610000|2022-04-20 21:36:50|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1650490660000|2022-04-20 21:37:40|112.64|109.84|112.64|109.84|112.64|109.84|112.64|109.84|0
1650490690000|2022-04-20 21:38:10|112.66|109.86|112.65|109.85|112.66|109.86|112.65|109.85|0
1650490730000|2022-04-20 21:38:50|112.64|109.84|112.64|109.84|112.64|109.84|112.64|109.84|0
1650490770000|2022-04-20 21:39:30|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650490830000|2022-04-20 21:40:30|112.65|109.85|112.63|109.83|112.65|109.85|112.63|109.83|0
1650490850000|2022-04-20 21:40:50|112.6|109.8|112.65|109.85|112.65|109.85|112.56|109.76|0
1650490860000|2022-04-20 21:41:00|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650490930000|2022-04-20 21:42:10|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1650490940000|2022-04-20 21:42:20|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650490950000|2022-04-20 21:42:30|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1650490980000|2022-04-20 21:43:00|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650491060000|2022-04-20 21:44:20|112.55|109.75|112.58|109.78|112.58|109.78|112.55|109.75|0
1650491170000|2022-04-20 21:46:10|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650491270000|2022-04-20 21:47:50|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1650491540000|2022-04-20 21:52:20|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1650491550000|2022-04-20 21:52:30|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1650491560000|2022-04-20 21:52:40|112.45|109.65|112.49|109.69|112.49|109.69|112.45|109.65|0
1650491570000|2022-04-20 21:52:50|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650491610000|2022-04-20 21:53:30|112.32|109.52|112.3|109.5|112.32|109.52|112.3|109.5|0
1650491620000|2022-04-20 21:53:40|112.28|109.48|112.3|109.5|112.3|109.5|112.28|109.48|0
1650491630000|2022-04-20 21:53:50|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650491640000|2022-04-20 21:54:00|112.3|109.5|112.31|109.51|112.31|109.51|112.3|109.5|0
1650491650000|2022-04-20 21:54:10|112.39|109.59|112.37|109.57|112.39|109.59|112.37|109.57|0
1650491660000|2022-04-20 21:54:20|112.4|109.6|112.35|109.55|112.4|109.6|112.35|109.55|0
1650491670000|2022-04-20 21:54:30|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650491910000|2022-04-20 21:58:30|112.33|109.53|112.33|109.53|112.33|109.53|112.33|109.53|0
1650491990000|2022-04-20 21:59:50|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1650492000000|2022-04-20 22:00:00|111.66|108.86|112.02|109.22|112.02|109.22|111.66|108.86|0
1650492010000|2022-04-20 22:00:10|111.66|108.86|111.6|108.8|111.66|108.86|111.6|108.8|0
1650492020000|2022-04-20 22:00:20|111.72|108.92|111.84|109.04|111.84|109.04|111.72|108.92|0
1650492030000|2022-04-20 22:00:30|112.08|109.28|112.2|109.4|112.2|109.4|112.08|109.28|0
1650492040000|2022-04-20 22:00:40|112.08|109.28|111.96|109.16|112.2|109.4|111.96|109.16|0
1650492050000|2022-04-20 22:00:50|112.08|109.28|112.13|109.33|112.13|109.33|112.08|109.28|0
1650492060000|2022-04-20 22:01:00|112.2|109.4|112.08|109.28|112.2|109.4|112.08|109.28|0
1650492080000|2022-04-20 22:01:20|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1650492090000|2022-04-20 22:01:30|111.96|109.16|111.96|109.16|112.08|109.28|111.96|109.16|0
1650492100000|2022-04-20 22:01:40|112.08|109.28|111.96|109.16|112.08|109.28|111.96|109.16|0
1650492110000|2022-04-20 22:01:50|111.84|109.04|112.01|109.21|112.01|109.21|111.84|109.04|0
1650492120000|2022-04-20 22:02:00|112.19|109.39|112.43|109.63|112.43|109.63|112.13|109.33|0
1650492130000|2022-04-20 22:02:10|112.49|109.69|112.55|109.75|112.61|109.81|112.49|109.69|0
1650492140000|2022-04-20 22:02:20|112.61|109.81|112.91|110.11|112.91|110.11|112.61|109.81|0
1650492150000|2022-04-20 22:02:30|112.79|109.99|112.97|110.17|112.97|110.17|112.79|109.99|0
1650492160000|2022-04-20 22:02:40|112.91|110.11|112.97|110.17|112.97|110.17|112.91|110.11|0
1650492170000|2022-04-20 22:02:50|112.91|110.11|112.85|110.05|112.91|110.11|112.85|110.05|0
1650492180000|2022-04-20 22:03:00|112.91|110.11|112.91|110.11|112.91|110.11|112.91|110.11|0
1650492190000|2022-04-20 22:03:10|112.85|110.05|112.91|110.11|112.91|110.11|112.85|110.05|0
1650492200000|2022-04-20 22:03:20|113.03|110.23|112.91|110.11|113.03|110.23|112.91|110.11|0
1650492210000|2022-04-20 22:03:30|112.96|110.16|112.96|110.16|112.96|110.16|112.96|110.16|0
1650492220000|2022-04-20 22:03:40|113.03|110.23|113.08|110.28|113.08|110.28|113.03|110.23|0
1650492230000|2022-04-20 22:03:50|113.03|110.23|112.96|110.16|113.08|110.28|112.91|110.11|0
1650492240000|2022-04-20 22:04:00|113.03|110.23|113.03|110.23|113.08|110.28|113.03|110.23|0
1650492250000|2022-04-20 22:04:10|113.08|110.28|113.08|110.28|113.08|110.28|113.08|110.28|0
1650492260000|2022-04-20 22:04:20|112.96|110.16|112.91|110.11|113.03|110.23|112.91|110.11|0
1650492270000|2022-04-20 22:04:30|113.03|110.23|112.96|110.16|113.03|110.23|112.96|110.16|0
1650492280000|2022-04-20 22:04:40|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1650492290000|2022-04-20 22:04:50|112.55|109.75|112.55|109.75|112.61|109.81|112.55|109.75|0
1650492310000|2022-04-20 22:05:10|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1650492320000|2022-04-20 22:05:20|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650492340000|2022-04-20 22:05:40|112.49|109.69|112.55|109.75|112.55|109.75|112.49|109.69|0
1650492350000|2022-04-20 22:05:50|112.43|109.63|112.43|109.63|112.49|109.69|112.43|109.63|0
1650492370000|2022-04-20 22:06:10|112.37|109.57|112.31|109.51|112.37|109.57|112.31|109.51|0
1650492380000|2022-04-20 22:06:20|112.43|109.63|112.43|109.63|112.43|109.63|112.43|109.63|0
1650492400000|2022-04-20 22:06:40|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650492420000|2022-04-20 22:07:00|112.67|109.87|112.79|109.99|112.79|109.99|112.67|109.87|0
1650492440000|2022-04-20 22:07:20|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650492460000|2022-04-20 22:07:40|112.84|110.04|112.9|110.1|113.02|110.22|112.84|110.04|0
1650492470000|2022-04-20 22:07:50|112.96|110.16|113.14|110.34|113.14|110.34|112.96|110.16|0
1650492480000|2022-04-20 22:08:00|113.2|110.4|113.26|110.46|113.26|110.46|113.2|110.4|0
1650492490000|2022-04-20 22:08:10|113.38|110.58|113.38|110.58|113.38|110.58|113.38|110.58|0
1650492500000|2022-04-20 22:08:20|113.5|110.7|113.5|110.7|113.5|110.7|113.5|110.7|0
1650492510000|2022-04-20 22:08:30|113.38|110.58|113.26|110.46|113.38|110.58|113.26|110.46|0
1650492520000|2022-04-20 22:08:40|113.32|110.52|113.32|110.52|113.32|110.52|113.32|110.52|0
1650492530000|2022-04-20 22:08:50|113.14|110.34|113.14|110.34|113.2|110.4|113.14|110.34|0
1650492540000|2022-04-20 22:09:00|113.26|110.46|113.14|110.34|113.26|110.46|113.14|110.34|0
1650492560000|2022-04-20 22:09:20|113.26|110.46|113.26|110.46|113.26|110.46|113.26|110.46|0
1650492570000|2022-04-20 22:09:30|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1650492590000|2022-04-20 22:09:50|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650492600000|2022-04-20 22:10:00|113.14|110.34|113.2|110.4|113.26|110.46|113.14|110.34|0
1650492610000|2022-04-20 22:10:10|113.26|110.46|113.26|110.46|113.26|110.46|113.26|110.46|0
1650492620000|2022-04-20 22:10:20|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1650492640000|2022-04-20 22:10:40|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650492710000|2022-04-20 22:11:50|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650492750000|2022-04-20 22:12:30|112.78|109.98|112.66|109.86|112.78|109.98|112.66|109.86|0
1650492760000|2022-04-20 22:12:40|112.54|109.74|112.42|109.62|112.54|109.74|112.42|109.62|0
1650492770000|2022-04-20 22:12:50|112.54|109.74|112.42|109.62|112.54|109.74|112.42|109.62|0
1650492780000|2022-04-20 22:13:00|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650492790000|2022-04-20 22:13:10|112.07|109.27|112.19|109.39|112.19|109.39|112.07|109.27|0
1650492800000|2022-04-20 22:13:20|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650492810000|2022-04-20 22:13:30|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1650492830000|2022-04-20 22:13:50|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650492860000|2022-04-20 22:14:20|112.54|109.74|112.66|109.86|112.66|109.86|112.54|109.74|0
1650492880000|2022-04-20 22:14:40|112.42|109.62|112.48|109.68|112.48|109.68|112.42|109.62|0
1650492890000|2022-04-20 22:14:50|112.42|109.62|112.36|109.56|112.48|109.68|112.36|109.56|0
1650492900000|2022-04-20 22:15:00|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650492920000|2022-04-20 22:15:20|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1650492930000|2022-04-20 22:15:30|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650492950000|2022-04-20 22:15:50|112.6|109.8|112.54|109.74|112.6|109.8|112.54|109.74|0
1650492960000|2022-04-20 22:16:00|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650492980000|2022-04-20 22:16:20|112.78|109.98|112.78|109.98|112.78|109.98|112.78|109.98|0
1650493030000|2022-04-20 22:17:10|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650493050000|2022-04-20 22:17:30|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650493060000|2022-04-20 22:17:40|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650493080000|2022-04-20 22:18:00|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1650493090000|2022-04-20 22:18:10|113.02|110.22|112.9|110.1|113.02|110.22|112.9|110.1|0
1650493150000|2022-04-20 22:19:10|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650493160000|2022-04-20 22:19:20|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650493170000|2022-04-20 22:19:30|112.78|109.98|112.54|109.74|112.78|109.98|112.54|109.74|0
1650493180000|2022-04-20 22:19:40|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650493190000|2022-04-20 22:19:50|112.48|109.68|112.42|109.62|112.48|109.68|112.42|109.62|0
1650493200000|2022-04-20 22:20:00|112.48|109.68|112.54|109.74|112.54|109.74|112.48|109.68|0
1650493220000|2022-04-20 22:20:20|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650493280000|2022-04-20 22:21:20|112.77|109.97|112.89|110.09|112.89|110.09|112.77|109.97|0
1650493320000|2022-04-20 22:22:00|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1650493340000|2022-04-20 22:22:20|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1650493350000|2022-04-20 22:22:30|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1650493360000|2022-04-20 22:22:40|113.19|110.39|113.25|110.45|113.25|110.45|113.19|110.39|0
1650493370000|2022-04-20 22:22:50|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1650493380000|2022-04-20 22:23:00|113.19|110.39|113.25|110.45|113.25|110.45|113.19|110.39|0
1650493400000|2022-04-20 22:23:20|113.13|110.33|113.01|110.21|113.13|110.33|113.01|110.21|0
1650493410000|2022-04-20 22:23:30|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1650493430000|2022-04-20 22:23:50|113.25|110.45|113.25|110.45|113.25|110.45|113.25|110.45|0
1650493440000|2022-04-20 22:24:00|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1650493460000|2022-04-20 22:24:20|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1650493470000|2022-04-20 22:24:30|113.07|110.27|113.01|110.21|113.07|110.27|113.01|110.21|0
1650493480000|2022-04-20 22:24:40|113.07|110.27|113.01|110.21|113.07|110.27|113.01|110.21|0
1650493520000|2022-04-20 22:25:20|112.89|110.09|112.77|109.97|112.89|110.09|112.77|109.97|0
1650493540000|2022-04-20 22:25:40|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1650493560000|2022-04-20 22:26:00|112.53|109.73|112.65|109.85|112.65|109.85|112.53|109.73|0
1650493570000|2022-04-20 22:26:10|112.71|109.91|112.77|109.97|112.77|109.97|112.71|109.91|0
1650493600000|2022-04-20 22:26:40|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650493610000|2022-04-20 22:26:50|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1650493620000|2022-04-20 22:27:00|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650493630000|2022-04-20 22:27:10|113.01|110.21|112.89|110.09|113.01|110.21|112.89|110.09|0
1650493690000|2022-04-20 22:28:10|113.01|110.21|112.89|110.09|113.01|110.21|112.89|110.09|0
1650493700000|2022-04-20 22:28:20|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1650493710000|2022-04-20 22:28:30|112.83|110.03|112.77|109.97|112.83|110.03|112.77|109.97|0
1650493720000|2022-04-20 22:28:40|112.53|109.73|112.65|109.85|112.65|109.85|112.53|109.73|0
1650493770000|2022-04-20 22:29:30|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1650493780000|2022-04-20 22:29:40|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1650493790000|2022-04-20 22:29:50|112.65|109.85|112.53|109.73|112.65|109.85|112.53|109.73|0
1650493800000|2022-04-20 22:30:00|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1650493810000|2022-04-20 22:30:10|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650493860000|2022-04-20 22:31:00|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1650493880000|2022-04-20 22:31:20|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1650493910000|2022-04-20 22:31:50|112.89|110.09|113.01|110.21|113.01|110.21|112.89|110.09|0
1650493930000|2022-04-20 22:32:10|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650493940000|2022-04-20 22:32:20|113|110.2|113|110.2|113|110.2|113|110.2|0
1650493950000|2022-04-20 22:32:30|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650493970000|2022-04-20 22:32:50|113.24|110.44|113.12|110.32|113.24|110.44|113.12|110.32|0
1650493980000|2022-04-20 22:33:00|113.18|110.38|113.24|110.44|113.24|110.44|113.18|110.38|0
1650493990000|2022-04-20 22:33:10|113.36|110.56|113.24|110.44|113.36|110.56|113.24|110.44|0
1650494020000|2022-04-20 22:33:40|113.36|110.56|113.6|110.8|113.6|110.8|113.36|110.56|0
1650494030000|2022-04-20 22:33:50|113.72|110.92|113.6|110.8|113.72|110.92|113.6|110.8|0
1650494040000|2022-04-20 22:34:00|113.72|110.92|113.72|110.92|113.72|110.92|113.72|110.92|0
1650494060000|2022-04-20 22:34:20|113.84|111.04|113.84|111.04|113.9|111.1|113.84|111.04|0
1650494070000|2022-04-20 22:34:30|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650494090000|2022-04-20 22:34:50|113.84|111.04|113.84|111.04|113.9|111.1|113.84|111.04|0
1650494100000|2022-04-20 22:35:00|113.9|111.1|113.96|111.16|113.96|111.16|113.84|111.04|0
1650494110000|2022-04-20 22:35:10|113.84|111.04|113.9|111.1|113.9|111.1|113.84|111.04|0
1650494120000|2022-04-20 22:35:20|113.96|111.16|113.84|111.04|113.96|111.16|113.84|111.04|0
1650494180000|2022-04-20 22:36:20|113.72|110.92|113.72|110.92|113.72|110.92|113.72|110.92|0
1650494190000|2022-04-20 22:36:30|113.84|111.04|113.84|111.04|113.84|111.04|113.84|111.04|0
1650494200000|2022-04-20 22:36:40|113.78|110.98|113.84|111.04|113.84|111.04|113.78|110.98|0
1650494210000|2022-04-20 22:36:50|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1650494220000|2022-04-20 22:37:00|113.72|110.92|113.84|111.04|113.84|111.04|113.72|110.92|0
1650494240000|2022-04-20 22:37:20|113.78|110.98|113.84|111.04|113.84|111.04|113.78|110.98|0
1650494280000|2022-04-20 22:38:00|113.9|111.1|114.08|111.28|114.08|111.28|113.9|111.1|0
1650494300000|2022-04-20 22:38:20|113.96|111.16|114.08|111.28|114.08|111.28|113.96|111.16|0
1650494310000|2022-04-20 22:38:30|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650494330000|2022-04-20 22:38:50|113.84|111.04|113.84|111.04|113.84|111.04|113.84|111.04|0
1650494340000|2022-04-20 22:39:00|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650494360000|2022-04-20 22:39:20|114.08|111.28|114.08|111.28|114.08|111.28|114.08|111.28|0
1650494370000|2022-04-20 22:39:30|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1650494380000|2022-04-20 22:39:40|114.25|111.45|114.25|111.45|114.25|111.45|114.25|111.45|0
1650494390000|2022-04-20 22:39:50|114.32|111.52|114.2|111.4|114.32|111.52|114.2|111.4|0
1650494400000|2022-04-20 22:40:00|114.08|111.28|114.2|111.4|114.2|111.4|114.08|111.28|0
1650494410000|2022-04-20 22:40:10|114.13|111.33|114.13|111.33|114.13|111.33|114.13|111.33|0
1650494420000|2022-04-20 22:40:20|114.08|111.28|114.08|111.28|114.08|111.28|114.08|111.28|0
1650494480000|2022-04-20 22:41:20|114.07|111.27|114.07|111.27|114.07|111.27|114.07|111.27|0
1650494540000|2022-04-20 22:42:20|114.19|111.39|114.19|111.39|114.19|111.39|114.19|111.39|0
1650494580000|2022-04-20 22:43:00|114.07|111.27|114.01|111.21|114.19|111.39|114.01|111.21|0
1650494590000|2022-04-20 22:43:10|113.71|110.91|113.83|111.03|113.83|111.03|113.71|110.91|0
1650494600000|2022-04-20 22:43:20|113.71|110.91|113.65|110.85|113.71|110.91|113.65|110.85|0
1650494610000|2022-04-20 22:43:30|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650494620000|2022-04-20 22:43:40|114.01|111.21|113.83|111.03|114.01|111.21|113.83|111.03|0
1650494630000|2022-04-20 22:43:50|113.95|111.15|113.83|111.03|113.95|111.15|113.83|111.03|0
1650494650000|2022-04-20 22:44:10|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1650494660000|2022-04-20 22:44:20|113.59|110.79|113.65|110.85|113.65|110.85|113.59|110.79|0
1650494670000|2022-04-20 22:44:30|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650494680000|2022-04-20 22:44:40|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1650494690000|2022-04-20 22:44:50|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1650494700000|2022-04-20 22:45:00|113.11|110.31|113.11|110.31|113.11|110.31|113|110.2|0
1650494710000|2022-04-20 22:45:10|113|110.2|113|110.2|113|110.2|112.93|110.13|0
1650494720000|2022-04-20 22:45:20|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650494730000|2022-04-20 22:45:30|113.23|110.43|113.11|110.31|113.23|110.43|113.11|110.31|0
1650494740000|2022-04-20 22:45:40|113.05|110.25|113.23|110.43|113.23|110.43|113.05|110.25|0
1650494750000|2022-04-20 22:45:50|113.11|110.31|113.11|110.31|113.23|110.43|113.11|110.31|0
1650494760000|2022-04-20 22:46:00|112.99|110.19|112.88|110.08|112.99|110.19|112.88|110.08|0
1650494770000|2022-04-20 22:46:10|112.76|109.96|112.4|109.6|112.76|109.96|112.4|109.6|0
1650494780000|2022-04-20 22:46:20|112.28|109.48|112.16|109.36|112.28|109.48|112.16|109.36|0
1650494790000|2022-04-20 22:46:30|112.1|109.3|111.81|109.01|112.1|109.3|111.69|108.89|0
1650494800000|2022-04-20 22:46:40|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1650494810000|2022-04-20 22:46:50|111.81|109.01|111.81|109.01|111.81|109.01|111.57|108.77|0
1650494820000|2022-04-20 22:47:00|111.74|108.94|111.92|109.12|111.92|109.12|111.69|108.89|0
1650494830000|2022-04-20 22:47:10|112.04|109.24|111.86|109.06|112.04|109.24|111.86|109.06|0
1650494840000|2022-04-20 22:47:20|111.92|109.12|111.8|109|111.92|109.12|111.8|109|0
1650494860000|2022-04-20 22:47:40|111.92|109.12|111.92|109.12|111.92|109.12|111.92|109.12|0
1650494870000|2022-04-20 22:47:50|111.98|109.18|112.04|109.24|112.04|109.24|111.98|109.18|0
1650494880000|2022-04-20 22:48:00|111.98|109.18|111.92|109.12|111.98|109.18|111.92|109.12|0
1650494900000|2022-04-20 22:48:20|112.04|109.24|112.04|109.24|112.04|109.24|112.04|109.24|0
1650494910000|2022-04-20 22:48:30|111.8|109|111.8|109|111.8|109|111.8|109|0
1650494920000|2022-04-20 22:48:40|111.69|108.89|111.45|108.65|111.69|108.89|111.45|108.65|0
1650494930000|2022-04-20 22:48:50|111.57|108.77|111.8|109|111.8|109|111.57|108.77|0
1650494940000|2022-04-20 22:49:00|111.69|108.89|111.8|109|111.8|109|111.69|108.89|0
1650494950000|2022-04-20 22:49:10|111.92|109.12|112.04|109.24|112.04|109.24|111.92|109.12|0
1650494960000|2022-04-20 22:49:20|111.92|109.12|112.28|109.48|112.28|109.48|111.92|109.12|0
1650494970000|2022-04-20 22:49:30|112.16|109.36|112.16|109.36|112.16|109.36|112.04|109.24|0
1650494980000|2022-04-20 22:49:40|112.04|109.24|112.28|109.48|112.28|109.48|112.04|109.24|0
1650494990000|2022-04-20 22:49:50|112.22|109.42|112.16|109.36|112.22|109.42|112.16|109.36|0
1650495000000|2022-04-20 22:50:00|112.28|109.48|112.52|109.72|112.52|109.72|112.28|109.48|0
1650495010000|2022-04-20 22:50:10|112.63|109.83|112.87|110.07|112.87|110.07|112.63|109.83|0
1650495020000|2022-04-20 22:50:20|112.99|110.19|112.87|110.07|112.99|110.19|112.87|110.07|0
1650495030000|2022-04-20 22:50:30|112.75|109.95|112.63|109.83|112.75|109.95|112.63|109.83|0
1650495040000|2022-04-20 22:50:40|112.51|109.71|112.4|109.6|112.51|109.71|112.4|109.6|0
1650495060000|2022-04-20 22:51:00|112.51|109.71|112.51|109.71|112.51|109.71|112.4|109.6|0
1650495070000|2022-04-20 22:51:10|112.57|109.77|112.63|109.83|112.63|109.83|112.57|109.77|0
1650495080000|2022-04-20 22:51:20|112.69|109.89|112.69|109.89|112.69|109.89|112.69|109.89|0
1650495090000|2022-04-20 22:51:30|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650495110000|2022-04-20 22:51:50|112.51|109.71|112.63|109.83|112.63|109.83|112.51|109.71|0
1650495120000|2022-04-20 22:52:00|112.69|109.89|112.75|109.95|112.75|109.95|112.69|109.89|0
1650495130000|2022-04-20 22:52:10|112.51|109.71|112.51|109.71|112.51|109.71|112.39|109.59|0
1650495140000|2022-04-20 22:52:20|112.57|109.77|112.63|109.83|112.63|109.83|112.57|109.77|0
1650495160000|2022-04-20 22:52:40|112.69|109.89|112.75|109.95|112.75|109.95|112.69|109.89|0
1650495180000|2022-04-20 22:53:00|112.63|109.83|112.87|110.07|112.87|110.07|112.63|109.83|0
1650495190000|2022-04-20 22:53:10|112.75|109.95|112.75|109.95|112.75|109.95|112.75|109.95|0
1650495200000|2022-04-20 22:53:20|112.63|109.83|112.51|109.71|112.63|109.83|112.51|109.71|0
1650495220000|2022-04-20 22:53:40|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650495240000|2022-04-20 22:54:00|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650495250000|2022-04-20 22:54:10|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1650495260000|2022-04-20 22:54:20|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650495280000|2022-04-20 22:54:40|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650495300000|2022-04-20 22:55:00|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495310000|2022-04-20 22:55:10|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495320000|2022-04-20 22:55:20|112.27|109.47|112.39|109.59|112.39|109.59|112.27|109.47|0
1650495340000|2022-04-20 22:55:40|112.75|109.95|112.75|109.95|112.75|109.95|112.75|109.95|0
1650495360000|2022-04-20 22:56:00|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650495420000|2022-04-20 22:57:00|112.51|109.71|112.51|109.71|112.51|109.71|112.51|109.71|0
1650495430000|2022-04-20 22:57:10|112.45|109.65|112.15|109.35|112.45|109.65|112.15|109.35|0
1650495460000|2022-04-20 22:57:40|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495480000|2022-04-20 22:58:00|112.21|109.41|112.15|109.35|112.27|109.47|112.15|109.35|0
1650495490000|2022-04-20 22:58:10|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495500000|2022-04-20 22:58:20|112.21|109.41|112.27|109.47|112.27|109.47|112.21|109.41|0
1650495510000|2022-04-20 22:58:30|112.21|109.41|112.21|109.41|112.21|109.41|112.21|109.41|0
1650495520000|2022-04-20 22:58:40|112.15|109.35|112.15|109.35|112.15|109.35|112.09|109.29|0
1650495530000|2022-04-20 22:58:50|112.21|109.41|112.27|109.47|112.27|109.47|112.21|109.41|0
1650495540000|2022-04-20 22:59:00|112.21|109.41|112.27|109.47|112.27|109.47|112.21|109.41|0
1650495550000|2022-04-20 22:59:10|112.21|109.41|112.15|109.35|112.21|109.41|112.15|109.35|0
1650495560000|2022-04-20 22:59:20|112.03|109.23|112.03|109.23|112.03|109.23|112.03|109.23|0
1650495580000|2022-04-20 22:59:40|111.97|109.17|112.03|109.23|112.03|109.23|111.97|109.17|0
1650495600000|2022-04-20 23:00:00|111.91|109.11|111.91|109.11|111.91|109.11|111.91|109.11|0
1650495610000|2022-04-20 23:00:10|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495620000|2022-04-20 23:00:20|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495630000|2022-04-20 23:00:30|112.33|109.53|112.27|109.47|112.39|109.59|112.27|109.47|0
1650495640000|2022-04-20 23:00:40|112.15|109.35|112.15|109.35|112.27|109.47|112.15|109.35|0
1650495650000|2022-04-20 23:00:50|112.27|109.47|112.21|109.41|112.27|109.47|112.21|109.41|0
1650495660000|2022-04-20 23:01:00|112.27|109.47|112.15|109.35|112.27|109.47|112.15|109.35|0
1650495670000|2022-04-20 23:01:10|112.27|109.47|112.21|109.41|112.27|109.47|112.21|109.41|0
1650495680000|2022-04-20 23:01:20|112.33|109.53|112.33|109.53|112.33|109.53|112.33|109.53|0
1650495700000|2022-04-20 23:01:40|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495720000|2022-04-20 23:02:00|112.03|109.23|112.03|109.23|112.15|109.35|112.03|109.23|0
1650495730000|2022-04-20 23:02:10|111.97|109.17|112.03|109.23|112.03|109.23|111.97|109.17|0
1650495740000|2022-04-20 23:02:20|112.15|109.35|112.03|109.23|112.15|109.35|111.91|109.11|0
1650495750000|2022-04-20 23:02:30|112.15|109.35|112.15|109.35|112.15|109.35|112.03|109.23|0
1650495760000|2022-04-20 23:02:40|111.97|109.17|112.15|109.35|112.15|109.35|111.97|109.17|0
1650495780000|2022-04-20 23:03:00|112.03|109.23|112.15|109.35|112.15|109.35|112.03|109.23|0
1650495790000|2022-04-20 23:03:10|112.27|109.47|112.03|109.23|112.27|109.47|112.03|109.23|0
1650495800000|2022-04-20 23:03:20|111.91|109.11|112.27|109.47|112.27|109.47|111.91|109.11|0
1650495810000|2022-04-20 23:03:30|112.32|109.52|112.27|109.47|112.32|109.52|112.27|109.47|0
1650495820000|2022-04-20 23:03:40|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495830000|2022-04-20 23:03:50|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495840000|2022-04-20 23:04:00|112.32|109.52|112.27|109.47|112.32|109.52|112.27|109.47|0
1650495850000|2022-04-20 23:04:10|112.15|109.35|112.03|109.23|112.15|109.35|112.03|109.23|0
1650495870000|2022-04-20 23:04:30|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495890000|2022-04-20 23:04:50|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650495920000|2022-04-20 23:05:20|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495940000|2022-04-20 23:05:40|112.2|109.4|112.27|109.47|112.27|109.47|112.2|109.4|0
1650495970000|2022-04-20 23:06:10|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650495980000|2022-04-20 23:06:20|112.27|109.47|112.38|109.58|112.38|109.58|112.27|109.47|0
1650496000000|2022-04-20 23:06:40|112.26|109.46|112.38|109.58|112.38|109.58|112.26|109.46|0
1650496020000|2022-04-20 23:07:00|112.26|109.46|112.26|109.46|112.26|109.46|112.26|109.46|0
1650496030000|2022-04-20 23:07:10|112.2|109.4|112.2|109.4|112.2|109.4|112.2|109.4|0
1650496040000|2022-04-20 23:07:20|112.26|109.46|112.38|109.58|112.38|109.58|112.26|109.46|0
1650496060000|2022-04-20 23:07:40|112.44|109.64|112.38|109.58|112.44|109.64|112.38|109.58|0
1650496070000|2022-04-20 23:07:50|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1650496080000|2022-04-20 23:08:00|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1650496090000|2022-04-20 23:08:10|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1650496110000|2022-04-20 23:08:30|112.26|109.46|112.32|109.52|112.32|109.52|112.26|109.46|0
1650496120000|2022-04-20 23:08:40|112.26|109.46|112.2|109.4|112.26|109.46|112.2|109.4|0
1650496130000|2022-04-20 23:08:50|112.14|109.34|112.2|109.4|112.2|109.4|112.14|109.34|0
1650496160000|2022-04-20 23:09:20|112.14|109.34|112.26|109.46|112.26|109.46|112.14|109.34|0
1650496180000|2022-04-20 23:09:40|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650496210000|2022-04-20 23:10:10|112.26|109.46|112.26|109.46|112.26|109.46|112.26|109.46|0
1650496230000|2022-04-20 23:10:30|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650496240000|2022-04-20 23:10:40|112.26|109.46|112.38|109.58|112.38|109.58|112.26|109.46|0
1650496260000|2022-04-20 23:11:00|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1650496270000|2022-04-20 23:11:10|112.26|109.46|112.14|109.34|112.26|109.46|112.14|109.34|0
1650496300000|2022-04-20 23:11:40|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650496310000|2022-04-20 23:11:50|111.91|109.11|111.9|109.1|111.91|109.11|111.9|109.1|0
1650496330000|2022-04-20 23:12:10|112.02|109.22|112.08|109.28|112.08|109.28|112.02|109.22|0
1650496340000|2022-04-20 23:12:20|112.02|109.22|111.96|109.16|112.02|109.22|111.96|109.16|0
1650496350000|2022-04-20 23:12:30|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650496360000|2022-04-20 23:12:40|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1650496370000|2022-04-20 23:12:50|111.9|109.1|111.9|109.1|111.9|109.1|111.9|109.1|0
1650496430000|2022-04-20 23:13:50|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1650496440000|2022-04-20 23:14:00|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650496450000|2022-04-20 23:14:10|111.84|109.04|111.9|109.1|111.9|109.1|111.84|109.04|0
1650496480000|2022-04-20 23:14:40|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650496510000|2022-04-20 23:15:10|111.72|108.92|111.78|108.98|111.78|108.98|111.72|108.92|0
1650496520000|2022-04-20 23:15:20|111.72|108.92|111.78|108.98|111.78|108.98|111.72|108.92|0
1650496530000|2022-04-20 23:15:30|111.9|109.1|111.78|108.98|111.9|109.1|111.78|108.98|0
1650496560000|2022-04-20 23:16:00|111.66|108.86|111.78|108.98|111.78|108.98|111.66|108.86|0
1650496570000|2022-04-20 23:16:10|111.72|108.92|111.78|108.98|111.78|108.98|111.72|108.92|0
1650496610000|2022-04-20 23:16:50|111.72|108.92|111.78|108.98|111.78|108.98|111.72|108.92|0
1650496620000|2022-04-20 23:17:00|111.72|108.92|111.78|108.98|111.78|108.98|111.72|108.92|0
1650496630000|2022-04-20 23:17:10|111.9|109.1|111.9|109.1|111.9|109.1|111.9|109.1|0
1650496660000|2022-04-20 23:17:40|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650496680000|2022-04-20 23:18:00|111.9|109.1|111.9|109.1|111.9|109.1|111.9|109.1|0
1650496710000|2022-04-20 23:18:30|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650496720000|2022-04-20 23:18:40|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650496730000|2022-04-20 23:18:50|112.19|109.39|112.26|109.46|112.26|109.46|112.19|109.39|0
1650496740000|2022-04-20 23:19:00|112.08|109.28|112.02|109.22|112.08|109.28|112.02|109.22|0
1650496750000|2022-04-20 23:19:10|112.07|109.27|112.07|109.27|112.07|109.27|112.07|109.27|0
1650496760000|2022-04-20 23:19:20|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650496770000|2022-04-20 23:19:30|112.19|109.39|112.26|109.46|112.26|109.46|112.19|109.39|0
1650496790000|2022-04-20 23:19:50|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650496810000|2022-04-20 23:20:10|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1650496820000|2022-04-20 23:20:20|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650496860000|2022-04-20 23:21:00|111.9|109.1|111.9|109.1|111.9|109.1|111.9|109.1|0
1650496870000|2022-04-20 23:21:10|111.78|108.98|111.9|109.1|111.9|109.1|111.78|108.98|0
1650496900000|2022-04-20 23:21:40|112.02|109.22|111.9|109.1|112.02|109.22|111.9|109.1|0
1650496930000|2022-04-20 23:22:10|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650496950000|2022-04-20 23:22:30|111.84|109.04|112.13|109.33|112.13|109.33|111.84|109.04|0
1650497010000|2022-04-20 23:23:30|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1650497020000|2022-04-20 23:23:40|112.07|109.27|112.01|109.21|112.07|109.27|112.01|109.21|0
1650497040000|2022-04-20 23:24:00|111.9|109.1|111.95|109.15|111.95|109.15|111.9|109.1|0
1650497060000|2022-04-20 23:24:20|112.01|109.21|112.01|109.21|112.01|109.21|112.01|109.21|0
1650497110000|2022-04-20 23:25:10|112.07|109.27|112.07|109.27|112.07|109.27|112.07|109.27|0
1650497130000|2022-04-20 23:25:30|112.13|109.33|112.13|109.33|112.13|109.33|112.13|109.33|0
1650497240000|2022-04-20 23:27:20|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650497250000|2022-04-20 23:27:30|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650497260000|2022-04-20 23:27:40|112.43|109.63|112.25|109.45|112.49|109.69|112.25|109.45|0
1650497270000|2022-04-20 23:27:50|112.07|109.27|112.13|109.33|112.13|109.33|112.07|109.27|0
1650497290000|2022-04-20 23:28:10|112.25|109.45|112.37|109.57|112.37|109.57|112.25|109.45|0
1650497300000|2022-04-20 23:28:20|112.42|109.62|112.42|109.62|112.42|109.62|112.37|109.57|0
1650497310000|2022-04-20 23:28:30|112.49|109.69|112.25|109.45|112.49|109.69|112.25|109.45|0
1650497320000|2022-04-20 23:28:40|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650497340000|2022-04-20 23:29:00|112.49|109.69|112.49|109.69|112.49|109.69|112.49|109.69|0
1650497400000|2022-04-20 23:30:00|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650497410000|2022-04-20 23:30:10|112.66|109.86|112.6|109.8|112.66|109.86|112.6|109.8|0
1650497430000|2022-04-20 23:30:30|112.72|109.92|112.6|109.8|112.72|109.92|112.6|109.8|0
1650497450000|2022-04-20 23:30:50|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650497490000|2022-04-20 23:31:30|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1650497500000|2022-04-20 23:31:40|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650497510000|2022-04-20 23:31:50|112.3|109.5|112.3|109.5|112.3|109.5|112.3|109.5|0
1650497520000|2022-04-20 23:32:00|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650497530000|2022-04-20 23:32:10|112.25|109.45|112.25|109.45|112.25|109.45|112.25|109.45|0
1650497580000|2022-04-20 23:33:00|112.3|109.5|112.48|109.68|112.48|109.68|112.3|109.5|0
1650497590000|2022-04-20 23:33:10|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650497610000|2022-04-20 23:33:30|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650497620000|2022-04-20 23:33:40|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1650497630000|2022-04-20 23:33:50|112.48|109.68|112.42|109.62|112.48|109.68|112.36|109.56|0
1650497640000|2022-04-20 23:34:00|112.36|109.56|112.48|109.68|112.48|109.68|112.36|109.56|0
1650497680000|2022-04-20 23:34:40|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650497700000|2022-04-20 23:35:00|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1650497730000|2022-04-20 23:35:30|112.84|110.04|112.6|109.8|112.84|110.04|112.6|109.8|0
1650497740000|2022-04-20 23:35:40|112.66|109.86|112.72|109.92|112.72|109.92|112.66|109.86|0
1650497760000|2022-04-20 23:36:00|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650497770000|2022-04-20 23:36:10|112.66|109.86|112.6|109.8|112.66|109.86|112.6|109.8|0
1650497780000|2022-04-20 23:36:20|112.48|109.68|112.54|109.74|112.54|109.74|112.48|109.68|0
1650497790000|2022-04-20 23:36:30|112.6|109.8|112.54|109.74|112.6|109.8|112.48|109.68|0
1650497800000|2022-04-20 23:36:40|112.48|109.68|112.54|109.74|112.54|109.74|112.48|109.68|0
1650497810000|2022-04-20 23:36:50|112.6|109.8|112.6|109.8|112.6|109.8|112.54|109.74|0
1650497830000|2022-04-20 23:37:10|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650497850000|2022-04-20 23:37:30|112.6|109.8|112.6|109.8|112.6|109.8|112.6|109.8|0
1650497860000|2022-04-20 23:37:40|112.72|109.92|112.72|109.92|112.72|109.92|112.72|109.92|0
1650497880000|2022-04-20 23:38:00|112.84|110.04|112.77|109.97|112.96|110.16|112.77|109.97|0
1650497890000|2022-04-20 23:38:10|112.84|110.04|112.84|110.04|112.84|110.04|112.84|110.04|0
1650497910000|2022-04-20 23:38:30|112.77|109.97|112.84|110.04|112.84|110.04|112.72|109.92|0
1650497920000|2022-04-20 23:38:40|112.96|110.16|112.84|110.04|112.96|110.16|112.84|110.04|0
1650497960000|2022-04-20 23:39:20|112.77|109.97|112.72|109.92|112.77|109.97|112.72|109.92|0
1650497970000|2022-04-20 23:39:30|112.77|109.97|112.84|110.04|112.84|110.04|112.77|109.97|0
1650497990000|2022-04-20 23:39:50|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1650498000000|2022-04-20 23:40:00|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650498040000|2022-04-20 23:40:40|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1650498090000|2022-04-20 23:41:30|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650498100000|2022-04-20 23:41:40|113.07|110.27|113.19|110.39|113.19|110.39|113.07|110.27|0
1650498120000|2022-04-20 23:42:00|113.25|110.45|113.31|110.51|113.31|110.51|113.25|110.45|0
1650498130000|2022-04-20 23:42:10|113.25|110.45|113.31|110.51|113.31|110.51|113.25|110.45|0
1650498160000|2022-04-20 23:42:40|113.43|110.63|113.43|110.63|113.43|110.63|113.43|110.63|0
1650498170000|2022-04-20 23:42:50|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1650498250000|2022-04-20 23:44:10|113.43|110.63|113.43|110.63|113.43|110.63|113.43|110.63|0
1650498290000|2022-04-20 23:44:50|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1650498300000|2022-04-20 23:45:00|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1650498310000|2022-04-20 23:45:10|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1650498330000|2022-04-20 23:45:30|113.49|110.69|113.43|110.63|113.49|110.69|113.43|110.63|0
1650498340000|2022-04-20 23:45:40|113.37|110.57|113.37|110.57|113.43|110.63|113.37|110.57|0
1650498350000|2022-04-20 23:45:50|113.31|110.51|113.19|110.39|113.31|110.51|113.19|110.39|0
1650498360000|2022-04-20 23:46:00|113.31|110.51|113.31|110.51|113.31|110.51|113.25|110.45|0
1650498370000|2022-04-20 23:46:10|113.19|110.39|113.31|110.51|113.31|110.51|113.19|110.39|0
1650498380000|2022-04-20 23:46:20|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1650498390000|2022-04-20 23:46:30|113.07|110.27|113.07|110.27|113.19|110.39|113.07|110.27|0
1650498410000|2022-04-20 23:46:50|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1650498430000|2022-04-20 23:47:10|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1650498450000|2022-04-20 23:47:30|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1650498470000|2022-04-20 23:47:50|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1650498480000|2022-04-20 23:48:00|113.6|110.8|113.78|110.98|113.78|110.98|113.6|110.8|0
1650498490000|2022-04-20 23:48:10|113.67|110.87|113.55|110.75|113.67|110.87|113.55|110.75|0
1650498510000|2022-04-20 23:48:30|113.66|110.86|113.66|110.86|113.66|110.86|113.66|110.86|0
1650498520000|2022-04-20 23:48:40|113.78|110.98|113.66|110.86|113.78|110.98|113.66|110.86|0
1650498550000|2022-04-20 23:49:10|113.54|110.74|113.54|110.74|113.54|110.74|113.54|110.74|0
1650498560000|2022-04-20 23:49:20|113.6|110.8|113.54|110.74|113.6|110.8|113.54|110.74|0
1650498570000|2022-04-20 23:49:30|113.66|110.86|113.66|110.86|113.66|110.86|113.66|110.86|0
1650498600000|2022-04-20 23:50:00|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1650498610000|2022-04-20 23:50:10|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1650498620000|2022-04-20 23:50:20|113.78|110.98|113.9|111.1|113.9|111.1|113.78|110.98|0
1650498640000|2022-04-20 23:50:40|114.02|111.22|114.14|111.34|114.14|111.34|114.02|111.22|0
1650498650000|2022-04-20 23:50:50|114.02|111.22|113.9|111.1|114.02|111.22|113.9|111.1|0
1650498660000|2022-04-20 23:51:00|113.78|110.98|114.02|111.22|114.02|111.22|113.78|110.98|0
1650498670000|2022-04-20 23:51:10|113.9|111.1|114.02|111.22|114.02|111.22|113.9|111.1|0
1650498690000|2022-04-20 23:51:30|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1650498720000|2022-04-20 23:52:00|113.78|110.98|114.02|111.22|114.02|111.22|113.78|110.98|0
1650498730000|2022-04-20 23:52:10|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1650498760000|2022-04-20 23:52:40|114.02|111.22|114.02|111.22|114.02|111.22|114.02|111.22|0
1650498770000|2022-04-20 23:52:50|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1650498780000|2022-04-20 23:53:00|113.96|111.16|114.02|111.22|114.02|111.22|113.9|111.1|0
1650498800000|2022-04-20 23:53:20|114.08|111.28|114.02|111.22|114.08|111.28|114.02|111.22|0
1650498810000|2022-04-20 23:53:30|113.9|111.1|113.96|111.16|113.96|111.16|113.9|111.1|0
1650498820000|2022-04-20 23:53:40|113.9|111.1|113.9|111.1|113.9|111.1|113.9|111.1|0
1650498830000|2022-04-20 23:53:50|113.78|110.98|113.78|110.98|113.78|110.98|113.78|110.98|0
1650498840000|2022-04-20 23:54:00|113.72|110.92|113.78|110.98|113.78|110.98|113.72|110.92|0
1650498890000|2022-04-20 23:54:50|113.72|110.92|113.66|110.86|113.72|110.92|113.54|110.74|0
1650498900000|2022-04-20 23:55:00|113.54|110.74|113.66|110.86|113.66|110.86|113.54|110.74|0
1650498910000|2022-04-20 23:55:10|113.54|110.74|113.42|110.62|113.54|110.74|113.42|110.62|0
1650498920000|2022-04-20 23:55:20|113.3|110.5|113.18|110.38|113.3|110.5|113.18|110.38|0
1650498930000|2022-04-20 23:55:30|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1650498940000|2022-04-20 23:55:40|113.42|110.62|113.54|110.74|113.54|110.74|113.42|110.62|0
1650498950000|2022-04-20 23:55:50|113.48|110.68|113.42|110.62|113.48|110.68|113.42|110.62|0
1650498960000|2022-04-20 23:56:00|113.3|110.5|113.3|110.5|113.3|110.5|113.3|110.5|0
1650498970000|2022-04-20 23:56:10|113.42|110.62|113.3|110.5|113.42|110.62|113.3|110.5|0
1650498980000|2022-04-20 23:56:20|113.18|110.38|113.18|110.38|113.18|110.38|113.18|110.38|0
1650499000000|2022-04-20 23:56:40|113.24|110.44|113.18|110.38|113.24|110.44|113.18|110.38|0
1650499010000|2022-04-20 23:56:50|113.06|110.26|113.18|110.38|113.18|110.38|113.06|110.26|0
1650499020000|2022-04-20 23:57:00|113.06|110.26|113.18|110.38|113.18|110.38|113.06|110.26|0
1650499050000|2022-04-20 23:57:30|113.3|110.5|113.42|110.62|113.42|110.62|113.3|110.5|0
1650499060000|2022-04-20 23:57:40|113.54|110.74|113.54|110.74|113.54|110.74|113.54|110.74|0
1650499070000|2022-04-20 23:57:50|113.66|110.86|113.54|110.74|113.66|110.86|113.54|110.74|0
1650499080000|2022-04-20 23:58:00|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1650499110000|2022-04-20 23:58:30|113.66|110.86|113.66|110.86|113.71|110.91|113.66|110.86|0
1650499120000|2022-04-20 23:58:40|113.78|110.98|113.54|110.74|113.78|110.98|113.54|110.74|0
1650499140000|2022-04-20 23:59:00|113.42|110.62|113.3|110.5|113.42|110.62|113.3|110.5|0
1650499150000|2022-04-20 23:59:10|113.06|110.26|113.06|110.26|113.06|110.26|113.06|110.26|0
1650499200000|2022-04-21 00:00:00|112.94|110.14|113.18|110.38|113.3|110.5|112.94|110.14|0
1650499210000|2022-04-21 00:00:10|113.06|110.26|113.06|110.26|113.06|110.26|112.94|110.14|0
1650499220000|2022-04-21 00:00:20|113.18|110.38|113.18|110.38|113.18|110.38|113.18|110.38|0
1650499230000|2022-04-21 00:00:30|113.06|110.26|113.3|110.5|113.3|110.5|113.06|110.26|0
1650499240000|2022-04-21 00:00:40|113.18|110.38|113.06|110.26|113.3|110.5|113.06|110.26|0
1650499250000|2022-04-21 00:00:50|113.18|110.38|113.18|110.38|113.3|110.5|113.18|110.38|0
1650499260000|2022-04-21 00:01:00|113.42|110.62|113.54|110.74|113.54|110.74|113.42|110.62|0
1650499270000|2022-04-21 00:01:10|113.66|110.86|113.66|110.86|113.66|110.86|113.66|110.86|0
1650499280000|2022-04-21 00:01:20|113.54|110.74|113.54|110.74|113.54|110.74|113.42|110.62|0
1650499290000|2022-04-21 00:01:30|113.65|110.85|113.54|110.74|113.65|110.85|113.54|110.74|0
1650499300000|2022-04-21 00:01:40|113.65|110.85|113.65|110.85|113.65|110.85|113.65|110.85|0
1650499310000|2022-04-21 00:01:50|113.53|110.73|113.65|110.85|113.65|110.85|113.53|110.73|0
1650499320000|2022-04-21 00:02:00|113.59|110.79|113.53|110.73|113.59|110.79|113.53|110.73|0
1650499330000|2022-04-21 00:02:10|113.65|110.85|113.89|111.09|113.89|111.09|113.65|110.85|0
1650499340000|2022-04-21 00:02:20|113.83|111.03|113.89|111.09|113.89|111.09|113.83|111.03|0
1650499350000|2022-04-21 00:02:30|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1650499360000|2022-04-21 00:02:40|113.83|111.03|114.01|111.21|114.01|111.21|113.83|111.03|0
1650499380000|2022-04-21 00:03:00|113.95|111.15|114.01|111.21|114.01|111.21|113.95|111.15|0
1650499390000|2022-04-21 00:03:10|114.13|111.33|114.37|111.57|114.37|111.57|114.13|111.33|0
1650499400000|2022-04-21 00:03:20|114.49|111.69|114.49|111.69|114.61|111.81|114.49|111.69|0
1650499410000|2022-04-21 00:03:30|114.37|111.57|114.37|111.57|114.49|111.69|114.37|111.57|0
1650499420000|2022-04-21 00:03:40|114.25|111.45|114.19|111.39|114.25|111.45|114.19|111.39|0
1650499430000|2022-04-21 00:03:50|114.13|111.33|114.01|111.21|114.13|111.33|114.01|111.21|0
1650499440000|2022-04-21 00:04:00|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1650499450000|2022-04-21 00:04:10|113.77|110.97|113.77|110.97|113.77|110.97|113.65|110.85|0
1650499460000|2022-04-21 00:04:20|113.65|110.85|113.65|110.85|113.65|110.85|113.65|110.85|0
1650499490000|2022-04-21 00:04:50|113.59|110.79|113.59|110.79|113.65|110.85|113.53|110.73|0
1650499500000|2022-04-21 00:05:00|113.65|110.85|113.65|110.85|113.65|110.85|113.53|110.73|0
1650499510000|2022-04-21 00:05:10|113.77|110.97|113.77|110.97|113.77|110.97|113.71|110.91|0
1650499520000|2022-04-21 00:05:20|113.65|110.85|113.65|110.85|113.65|110.85|113.65|110.85|0
1650499530000|2022-04-21 00:05:30|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1650499540000|2022-04-21 00:05:40|114.25|111.45|114.13|111.33|114.25|111.45|114.13|111.33|0
1650499550000|2022-04-21 00:05:50|114.25|111.45|114.13|111.33|114.25|111.45|114.13|111.33|0
1650499560000|2022-04-21 00:06:00|114.25|111.45|114.25|111.45|114.25|111.45|114.19|111.39|0
1650499570000|2022-04-21 00:06:10|114.37|111.57|114.25|111.45|114.37|111.57|114.25|111.45|0
1650499580000|2022-04-21 00:06:20|114.19|111.39|114.49|111.69|114.49|111.69|114.19|111.39|0
1650499590000|2022-04-21 00:06:30|114.37|111.57|114.37|111.57|114.37|111.57|114.25|111.45|0
1650499600000|2022-04-21 00:06:40|114.49|111.69|114.37|111.57|114.49|111.69|114.37|111.57|0
1650499630000|2022-04-21 00:07:10|114.13|111.33|114.13|111.33|114.25|111.45|114.13|111.33|0
1650499640000|2022-04-21 00:07:20|114.19|111.39|114.25|111.45|114.25|111.45|114.13|111.33|0
1650499650000|2022-04-21 00:07:30|114.13|111.33|114.25|111.45|114.25|111.45|114.13|111.33|0
1650499660000|2022-04-21 00:07:40|114.19|111.39|114.25|111.45|114.25|111.45|114.19|111.39|0
1650499670000|2022-04-21 00:07:50|114.31|111.51|114.37|111.57|114.37|111.57|114.25|111.45|0
1650499680000|2022-04-21 00:08:00|114.25|111.45|114.49|111.69|114.49|111.69|114.25|111.45|0
1650499690000|2022-04-21 00:08:10|114.43|111.63|114.37|111.57|114.49|111.69|114.37|111.57|0
1650499700000|2022-04-21 00:08:20|114.25|111.45|114.25|111.45|114.25|111.45|114.13|111.33|0
1650499720000|2022-04-21 00:08:40|114.13|111.33|114.13|111.33|114.13|111.33|114.13|111.33|0
1650499730000|2022-04-21 00:08:50|114.19|111.39|114.13|111.33|114.19|111.39|114.13|111.33|0
1650499750000|2022-04-21 00:09:10|114.07|111.27|114.07|111.27|114.07|111.27|114.07|111.27|0
1650499760000|2022-04-21 00:09:20|114.01|111.21|114.01|111.21|114.01|111.21|113.89|111.09|0
1650499790000|2022-04-21 00:09:50|114.07|111.27|114.13|111.33|114.13|111.33|114.07|111.27|0
1650499800000|2022-04-21 00:10:00|114.01|111.21|114.19|111.39|114.25|111.45|114.01|111.21|0
1650499810000|2022-04-21 00:10:10|114.13|111.33|114.01|111.21|114.13|111.33|114.01|111.21|0
1650499820000|2022-04-21 00:10:20|114.07|111.27|114.07|111.27|114.07|111.27|114.07|111.27|0
1650499830000|2022-04-21 00:10:30|114.13|111.33|113.89|111.09|114.13|111.33|113.89|111.09|0
1650499840000|2022-04-21 00:10:40|114.13|111.33|114.13|111.33|114.13|111.33|114.01|111.21|0
1650499860000|2022-04-21 00:11:00|114.01|111.21|114.01|111.21|114.13|111.33|114.01|111.21|0
1650499870000|2022-04-21 00:11:10|114.06|111.26|114.13|111.33|114.13|111.33|114.06|111.26|0
1650499880000|2022-04-21 00:11:20|114.01|111.21|114.01|111.21|114.01|111.21|114.01|111.21|0
1650499890000|2022-04-21 00:11:30|113.89|111.09|113.77|110.97|113.89|111.09|113.77|110.97|0
1650499900000|2022-04-21 00:11:40|113.89|111.09|113.82|111.02|113.89|111.09|113.82|111.02|0
1650499910000|2022-04-21 00:11:50|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1650499940000|2022-04-21 00:12:20|113.89|111.09|113.77|110.97|113.89|111.09|113.77|110.97|0
1650499950000|2022-04-21 00:12:30|113.82|111.02|113.89|111.09|113.89|111.09|113.82|111.02|0
1650499960000|2022-04-21 00:12:40|113.77|110.97|113.82|111.02|113.82|111.02|113.77|110.97|0
1650499970000|2022-04-21 00:12:50|113.77|110.97|113.89|111.09|113.89|111.09|113.77|110.97|0
1650499980000|2022-04-21 00:13:00|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1650499990000|2022-04-21 00:13:10|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650500000000|2022-04-21 00:13:20|113.89|111.09|113.89|111.09|113.89|111.09|113.77|110.97|0
1650500010000|2022-04-21 00:13:30|114.01|111.21|113.89|111.09|114.01|111.21|113.89|111.09|0
1650500020000|2022-04-21 00:13:40|113.82|111.02|113.77|110.97|113.89|111.09|113.77|110.97|0
1650500030000|2022-04-21 00:13:50|113.89|111.09|113.77|110.97|113.89|111.09|113.77|110.97|0
1650500040000|2022-04-21 00:14:00|113.89|111.09|113.89|111.09|113.89|111.09|113.89|111.09|0
1650500050000|2022-04-21 00:14:10|113.77|110.97|113.88|111.08|113.89|111.09|113.77|110.97|0
1650500060000|2022-04-21 00:14:20|113.82|111.02|113.76|110.96|113.82|111.02|113.76|110.96|0
1650500070000|2022-04-21 00:14:30|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650500080000|2022-04-21 00:14:40|113.76|110.96|113.76|110.96|113.82|111.02|113.76|110.96|0
1650500090000|2022-04-21 00:14:50|113.64|110.84|113.64|110.84|113.64|110.84|113.64|110.84|0
1650500100000|2022-04-21 00:15:00|113.53|110.73|113.52|110.72|113.64|110.84|113.52|110.72|0
1650500110000|2022-04-21 00:15:10|113.58|110.78|113.64|110.84|113.64|110.84|113.52|110.72|0
1650500120000|2022-04-21 00:15:20|113.76|110.96|113.76|110.96|113.76|110.96|113.76|110.96|0
1650500130000|2022-04-21 00:15:30|113.88|111.08|113.82|111.02|113.88|111.08|113.64|110.84|0
1650500140000|2022-04-21 00:15:40|113.88|111.08|113.82|111.02|113.88|111.08|113.82|111.02|0
1650500150000|2022-04-21 00:15:50|113.88|111.08|113.52|110.72|113.88|111.08|113.52|110.72|0
1650500170000|2022-04-21 00:16:10|113.64|110.84|113.76|110.96|113.76|110.96|113.64|110.84|0
1650500180000|2022-04-21 00:16:20|113.64|110.84|113.64|110.84|113.64|110.84|113.64|110.84|0
1650500190000|2022-04-21 00:16:30|113.52|110.72|113.58|110.78|113.64|110.84|113.52|110.72|0
1650500200000|2022-04-21 00:16:40|113.64|110.84|113.76|110.96|113.76|110.96|113.64|110.84|0
1650500210000|2022-04-21 00:16:50|113.7|110.9|113.76|110.96|113.76|110.96|113.7|110.9|0
1650500220000|2022-04-21 00:17:00|113.88|111.08|113.76|110.96|113.88|111.08|113.76|110.96|0
1650500230000|2022-04-21 00:17:10|113.88|111.08|114|111.2|114|111.2|113.88|111.08|0
1650500240000|2022-04-21 00:17:20|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1650500250000|2022-04-21 00:17:30|114.06|111.26|114.12|111.32|114.12|111.32|114.06|111.26|0
1650500280000|2022-04-21 00:18:00|114.24|111.44|114.36|111.56|114.36|111.56|114.24|111.44|0
1650500290000|2022-04-21 00:18:10|114.48|111.68|114.84|112.04|114.84|112.04|114.48|111.68|0
1650500300000|2022-04-21 00:18:20|114.72|111.92|114.6|111.8|114.72|111.92|114.6|111.8|0
1650500310000|2022-04-21 00:18:30|114.72|111.92|114.6|111.8|114.72|111.92|114.6|111.8|0
1650500320000|2022-04-21 00:18:40|114.48|111.68|114.84|112.04|114.84|112.04|114.48|111.68|0
1650500330000|2022-04-21 00:18:50|114.72|111.92|114.66|111.86|114.72|111.92|114.66|111.86|0
1650500340000|2022-04-21 00:19:00|114.72|111.92|114.72|111.92|114.72|111.92|114.72|111.92|0
1650500350000|2022-04-21 00:19:10|114.84|112.04|114.78|111.98|114.84|112.04|114.72|111.92|0
1650500360000|2022-04-21 00:19:20|114.72|111.92|114.66|111.86|114.72|111.92|114.66|111.86|0
1650500370000|2022-04-21 00:19:30|114.6|111.8|114.6|111.8|114.72|111.92|114.6|111.8|0
1650500380000|2022-04-21 00:19:40|114.54|111.74|114.48|111.68|114.54|111.74|114.48|111.68|0
1650500390000|2022-04-21 00:19:50|114.6|111.8|114.6|111.8|114.6|111.8|114.54|111.74|0
1650500400000|2022-04-21 00:20:00|114.54|111.74|114.24|111.44|114.54|111.74|114.24|111.44|0
1650500410000|2022-04-21 00:20:10|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1650500420000|2022-04-21 00:20:20|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1650500430000|2022-04-21 00:20:30|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1650500440000|2022-04-21 00:20:40|114.36|111.56|114.24|111.44|114.36|111.56|114.24|111.44|0
1650500450000|2022-04-21 00:20:50|114.36|111.56|114.3|111.5|114.36|111.56|114.3|111.5|0
1650500460000|2022-04-21 00:21:00|114.36|111.56|114.06|111.26|114.36|111.56|114.06|111.26|0
1650500470000|2022-04-21 00:21:10|114.12|111.32|113.88|111.08|114.12|111.32|113.88|111.08|0
1650500480000|2022-04-21 00:21:20|113.94|111.14|113.88|111.08|113.94|111.14|113.88|111.08|0
1650500490000|2022-04-21 00:21:30|113.76|110.96|113.88|111.08|113.88|111.08|113.76|110.96|0
1650500500000|2022-04-21 00:21:40|114|111.2|113.88|111.08|114|111.2|113.88|111.08|0
1650500510000|2022-04-21 00:21:50|114|111.2|114|111.2|114|111.2|114|111.2|0
1650500520000|2022-04-21 00:22:00|113.94|111.14|114|111.2|114|111.2|113.94|111.14|0
1650500530000|2022-04-21 00:22:10|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1650500540000|2022-04-21 00:22:20|114.18|111.38|114.18|111.38|114.24|111.44|114.18|111.38|0
1650500550000|2022-04-21 00:22:30|114.12|111.32|114.12|111.32|114.12|111.32|114|111.2|0
1650500560000|2022-04-21 00:22:40|114.06|111.26|114|111.2|114.06|111.26|114|111.2|0
1650500580000|2022-04-21 00:23:00|113.88|111.08|114|111.2|114|111.2|113.88|111.08|0
1650500590000|2022-04-21 00:23:10|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1650500600000|2022-04-21 00:23:20|114.06|111.26|114|111.2|114.06|111.26|114|111.2|0
1650500610000|2022-04-21 00:23:30|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1650500620000|2022-04-21 00:23:40|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1650500640000|2022-04-21 00:24:00|114.36|111.56|114.24|111.44|114.36|111.56|114.24|111.44|0
1650500650000|2022-04-21 00:24:10|114.36|111.56|114.24|111.44|114.36|111.56|114.24|111.44|0
1650500680000|2022-04-21 00:24:40|114.17|111.37|114.24|111.44|114.24|111.44|114.17|111.37|0
1650500690000|2022-04-21 00:24:50|114.12|111.32|114.12|111.32|114.12|111.32|114.12|111.32|0
1650500700000|2022-04-21 00:25:00|114.24|111.44|114.24|111.44|114.24|111.44|114.24|111.44|0
1650500710000|2022-04-21 00:25:10|114.36|111.56|114.36|111.56|114.36|111.56|114.36|111.56|0
1650500720000|2022-04-21 00:25:20|114.48|111.68|114.36|111.56|114.48|111.68|114.36|111.56|0
1650500730000|2022-04-21 00:25:30|114.29|111.49|114.24|111.44|114.29|111.49|114.24|111.44|0
1650500740000|2022-04-21 00:25:40|114.29|111.49|114.24|111.44|114.36|111.56|114.24|111.44|0
1650500760000|2022-04-21 00:26:00|114.36|111.56|114.29|111.49|114.36|111.56|114.24|111.44|0
1650500770000|2022-04-21 00:26:10|114.36|111.56|114.36|111.56|114.36|111.56|114.36|111.56|0
1650500780000|2022-04-21 00:26:20|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1650500810000|2022-04-21 00:26:50|114.36|111.56|114.36|111.56|114.36|111.56|114.36|111.56|0
1650500820000|2022-04-21 00:27:00|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1650500830000|2022-04-21 00:27:10|114.36|111.56|114.48|111.68|114.48|111.68|114.36|111.56|0
1650500840000|2022-04-21 00:27:20|114.36|111.56|114.36|111.56|114.36|111.56|114.36|111.56|0
1650500860000|2022-04-21 00:27:40|114.23|111.43|114.36|111.56|114.36|111.56|114.23|111.43|0
1650500870000|2022-04-21 00:27:50|114.29|111.49|114.29|111.49|114.36|111.56|114.29|111.49|0
1650500880000|2022-04-21 00:28:00|114.35|111.55|114.35|111.55|114.41|111.61|114.35|111.55|0
1650500890000|2022-04-21 00:28:10|114.29|111.49|114.23|111.43|114.29|111.49|114.23|111.43|0
1650500900000|2022-04-21 00:28:20|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1650500910000|2022-04-21 00:28:30|114.23|111.43|114.35|111.55|114.35|111.55|114.23|111.43|0
1650500920000|2022-04-21 00:28:40|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1650500930000|2022-04-21 00:28:50|114.35|111.55|114.23|111.43|114.35|111.55|114.23|111.43|0
1650500940000|2022-04-21 00:29:00|114.11|111.31|114.11|111.31|114.17|111.37|114.11|111.31|0
1650500960000|2022-04-21 00:29:20|114.23|111.43|114.23|111.43|114.23|111.43|114.17|111.37|0
1650500970000|2022-04-21 00:29:30|114.17|111.37|114.11|111.31|114.17|111.37|114.11|111.31|0
1650501000000|2022-04-21 00:30:00|114.17|111.37|114.11|111.31|114.23|111.43|114.11|111.31|0
1650501010000|2022-04-21 00:30:10|114.23|111.43|114.11|111.31|114.23|111.43|114.11|111.31|0
1650501020000|2022-04-21 00:30:20|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1650501030000|2022-04-21 00:30:30|114.17|111.37|114.23|111.43|114.23|111.43|114.17|111.37|0
1650501050000|2022-04-21 00:30:50|114.17|111.37|114.11|111.31|114.17|111.37|114.11|111.31|0
1650501060000|2022-04-21 00:31:00|114.23|111.43|114.11|111.31|114.23|111.43|114.11|111.31|0
1650501080000|2022-04-21 00:31:20|114.23|111.43|114.29|111.49|114.35|111.55|114.23|111.43|0
1650501090000|2022-04-21 00:31:30|114.23|111.43|114.11|111.31|114.23|111.43|114.11|111.31|0
1650501100000|2022-04-21 00:31:40|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1650501110000|2022-04-21 00:31:50|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1650501120000|2022-04-21 00:32:00|114.23|111.43|114.23|111.43|114.23|111.43|114.23|111.43|0
1650501130000|2022-04-21 00:32:10|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1650501140000|2022-04-21 00:32:20|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1650501150000|2022-04-21 00:32:30|114.47|111.67|114.59|111.79|114.59|111.79|114.47|111.67|0
1650501160000|2022-04-21 00:32:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1650501170000|2022-04-21 00:32:50|114.65|111.85|114.47|111.67|114.65|111.85|114.47|111.67|0
1650501180000|2022-04-21 00:33:00|114.71|111.91|114.59|111.79|114.71|111.91|114.59|111.79|0
1650501190000|2022-04-21 00:33:10|114.47|111.67|114.59|111.79|114.59|111.79|114.47|111.67|0
1650501200000|2022-04-21 00:33:20|114.47|111.67|114.53|111.73|114.53|111.73|114.47|111.67|0
1650501210000|2022-04-21 00:33:30|114.47|111.67|114.59|111.79|114.59|111.79|114.47|111.67|0
1650501220000|2022-04-21 00:33:40|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1650501240000|2022-04-21 00:34:00|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1650501260000|2022-04-21 00:34:20|114.53|111.73|114.47|111.67|114.53|111.73|114.47|111.67|0
1650501280000|2022-04-21 00:34:40|114.59|111.79|114.53|111.73|114.59|111.79|114.53|111.73|0
1650501290000|2022-04-21 00:34:50|114.47|111.67|114.59|111.79|114.59|111.79|114.47|111.67|0
1650501300000|2022-04-21 00:35:00|114.47|111.67|114.47|111.67|114.59|111.79|114.47|111.67|0
1650501310000|2022-04-21 00:35:10|114.59|111.79|114.71|111.91|114.71|111.91|114.59|111.79|0
1650501320000|2022-04-21 00:35:20|114.59|111.79|114.47|111.67|114.59|111.79|114.47|111.67|0
1650501330000|2022-04-21 00:35:30|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1650501340000|2022-04-21 00:35:40|114.47|111.67|114.47|111.67|114.53|111.73|114.47|111.67|0
1650501380000|2022-04-21 00:36:20|114.35|111.55|114.23|111.43|114.35|111.55|114.23|111.43|0
1650501390000|2022-04-21 00:36:30|114.11|111.31|114.17|111.37|114.23|111.43|114.11|111.31|0
1650501400000|2022-04-21 00:36:40|114.23|111.43|114.23|111.43|114.23|111.43|114.11|111.31|0
1650501410000|2022-04-21 00:36:50|114.11|111.31|114.11|111.31|114.11|111.31|114.11|111.31|0
1650501420000|2022-04-21 00:37:00|113.99|111.19|113.75|110.95|113.99|111.19|113.75|110.95|0
1650501440000|2022-04-21 00:37:20|113.81|111.01|113.63|110.83|113.87|111.07|113.63|110.83|0
1650501450000|2022-04-21 00:37:30|113.69|110.89|113.63|110.83|113.69|110.89|113.63|110.83|0
1650501460000|2022-04-21 00:37:40|113.51|110.71|113.75|110.95|113.75|110.95|113.51|110.71|0
1650501470000|2022-04-21 00:37:50|113.63|110.83|113.75|110.95|113.75|110.95|113.63|110.83|0
1650501480000|2022-04-21 00:38:00|113.63|110.83|113.75|110.95|113.75|110.95|113.63|110.83|0
1650501490000|2022-04-21 00:38:10|113.63|110.83|113.63|110.83|113.63|110.83|113.63|110.83|0
1650501500000|2022-04-21 00:38:20|113.51|110.71|113.51|110.71|113.51|110.71|113.51|110.71|0
1650501510000|2022-04-21 00:38:30|113.63|110.83|113.56|110.76|113.63|110.83|113.51|110.71|0
1650501520000|2022-04-21 00:38:40|113.63|110.83|113.63|110.83|113.63|110.83|113.63|110.83|0
1650501530000|2022-04-21 00:38:50|113.75|110.95|113.63|110.83|113.75|110.95|113.63|110.83|0
1650501540000|2022-04-21 00:39:00|113.51|110.71|113.51|110.71|113.63|110.83|113.51|110.71|0
1650501550000|2022-04-21 00:39:10|113.63|110.83|113.63|110.83|113.75|110.95|113.63|110.83|0
1650501560000|2022-04-21 00:39:20|113.75|110.95|113.75|110.95|113.75|110.95|113.75|110.95|0
1650501570000|2022-04-21 00:39:30|113.63|110.83|113.63|110.83|113.63|110.83|113.63|110.83|0
1650501580000|2022-04-21 00:39:40|113.51|110.71|113.51|110.71|113.56|110.76|113.51|110.71|0
1650501590000|2022-04-21 00:39:50|113.56|110.76|113.63|110.83|113.63|110.83|113.56|110.76|0
1650501600000|2022-04-21 00:40:00|113.51|110.71|113.63|110.83|113.63|110.83|113.51|110.71|0
1650501610000|2022-04-21 00:40:10|113.75|110.95|113.75|110.95|113.75|110.95|113.75|110.95|0
1650501620000|2022-04-21 00:40:20|113.87|111.07|113.68|110.88|113.87|111.07|113.68|110.88|0
1650501630000|2022-04-21 00:40:30|113.63|110.83|113.75|110.95|113.75|110.95|113.63|110.83|0
1650501640000|2022-04-21 00:40:40|113.63|110.83|113.56|110.76|113.63|110.83|113.56|110.76|0
1650501650000|2022-04-21 00:40:50|113.51|110.71|113.63|110.83|113.63|110.83|113.51|110.71|0
1650501670000|2022-04-21 00:41:10|113.62|110.82|113.51|110.71|113.62|110.82|113.51|110.71|0
1650501680000|2022-04-21 00:41:20|113.62|110.82|113.51|110.71|113.62|110.82|113.51|110.71|0
1650501690000|2022-04-21 00:41:30|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1650501700000|2022-04-21 00:41:40|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650501710000|2022-04-21 00:41:50|113.62|110.82|113.74|110.94|113.74|110.94|113.62|110.82|0
1650501720000|2022-04-21 00:42:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650501730000|2022-04-21 00:42:10|113.74|110.94|113.74|110.94|113.86|111.06|113.74|110.94|0
1650501740000|2022-04-21 00:42:20|113.68|110.88|113.62|110.82|113.68|110.88|113.62|110.82|0
1650501750000|2022-04-21 00:42:30|113.68|110.88|113.62|110.82|113.74|110.94|113.62|110.82|0
1650501770000|2022-04-21 00:42:50|113.74|110.94|113.62|110.82|113.74|110.94|113.62|110.82|0
1650501780000|2022-04-21 00:43:00|113.74|110.94|113.86|111.06|113.86|111.06|113.74|110.94|0
1650501790000|2022-04-21 00:43:10|113.92|111.12|113.98|111.18|113.98|111.18|113.92|111.12|0
1650501800000|2022-04-21 00:43:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650501810000|2022-04-21 00:43:30|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650501820000|2022-04-21 00:43:40|113.92|111.12|113.98|111.18|113.98|111.18|113.92|111.12|0
1650501830000|2022-04-21 00:43:50|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650501840000|2022-04-21 00:44:00|113.8|111|113.74|110.94|113.8|111|113.68|110.88|0
1650501850000|2022-04-21 00:44:10|113.62|110.82|113.86|111.06|113.86|111.06|113.62|110.82|0
1650501870000|2022-04-21 00:44:30|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650501890000|2022-04-21 00:44:50|113.86|111.06|113.98|111.18|113.98|111.18|113.86|111.06|0
1650501910000|2022-04-21 00:45:10|114.1|111.3|114.04|111.24|114.1|111.3|113.98|111.18|0
1650501920000|2022-04-21 00:45:20|114.1|111.3|113.98|111.18|114.1|111.3|113.98|111.18|0
1650501940000|2022-04-21 00:45:40|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650501950000|2022-04-21 00:45:50|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650501960000|2022-04-21 00:46:00|114.1|111.3|113.98|111.18|114.1|111.3|113.98|111.18|0
1650501970000|2022-04-21 00:46:10|113.92|111.12|113.98|111.18|113.98|111.18|113.92|111.12|0
1650501980000|2022-04-21 00:46:20|113.92|111.12|113.74|110.94|113.92|111.12|113.74|110.94|0
1650501990000|2022-04-21 00:46:30|113.68|110.88|113.74|110.94|113.74|110.94|113.68|110.88|0
1650502000000|2022-04-21 00:46:40|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650502020000|2022-04-21 00:47:00|113.8|111|113.8|111|113.8|111|113.8|111|0
1650502030000|2022-04-21 00:47:10|113.74|110.94|113.86|111.06|113.86|111.06|113.74|110.94|0
1650502040000|2022-04-21 00:47:20|113.74|110.94|113.86|111.06|113.86|111.06|113.74|110.94|0
1650502060000|2022-04-21 00:47:40|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650502070000|2022-04-21 00:47:50|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650502080000|2022-04-21 00:48:00|113.8|111|113.74|110.94|113.8|111|113.74|110.94|0
1650502130000|2022-04-21 00:48:50|113.68|110.88|113.62|110.82|113.68|110.88|113.62|110.82|0
1650502140000|2022-04-21 00:49:00|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650502150000|2022-04-21 00:49:10|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502160000|2022-04-21 00:49:20|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502170000|2022-04-21 00:49:30|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502180000|2022-04-21 00:49:40|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502190000|2022-04-21 00:49:50|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502200000|2022-04-21 00:50:00|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502210000|2022-04-21 00:50:10|113.2|110.4|113.26|110.46|113.26|110.46|113.2|110.4|0
1650502220000|2022-04-21 00:50:20|113.14|110.34|113.14|110.34|113.2|110.4|113.14|110.34|0
1650502230000|2022-04-21 00:50:30|113.26|110.46|113.32|110.52|113.32|110.52|113.26|110.46|0
1650502240000|2022-04-21 00:50:40|113.38|110.58|113.32|110.52|113.38|110.58|113.32|110.52|0
1650502250000|2022-04-21 00:50:50|113.26|110.46|113.32|110.52|113.38|110.58|113.26|110.46|0
1650502260000|2022-04-21 00:51:00|113.26|110.46|113.02|110.22|113.26|110.46|113.02|110.22|0
1650502270000|2022-04-21 00:51:10|113.14|110.34|113.14|110.34|113.14|110.34|113.02|110.22|0
1650502280000|2022-04-21 00:51:20|113.02|110.22|113.14|110.34|113.14|110.34|112.96|110.16|0
1650502290000|2022-04-21 00:51:30|113.2|110.4|113.14|110.34|113.26|110.46|113.14|110.34|0
1650502300000|2022-04-21 00:51:40|113.02|110.22|113.02|110.22|113.14|110.34|113.02|110.22|0
1650502310000|2022-04-21 00:51:50|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1650502320000|2022-04-21 00:52:00|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502330000|2022-04-21 00:52:10|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650502340000|2022-04-21 00:52:20|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502350000|2022-04-21 00:52:30|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650502360000|2022-04-21 00:52:40|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502380000|2022-04-21 00:53:00|112.9|110.1|113.02|110.22|113.02|110.22|112.9|110.1|0
1650502400000|2022-04-21 00:53:20|112.9|110.1|113.02|110.22|113.02|110.22|112.9|110.1|0
1650502410000|2022-04-21 00:53:30|112.9|110.1|113.02|110.22|113.02|110.22|112.9|110.1|0
1650502430000|2022-04-21 00:53:50|112.9|110.1|113.02|110.22|113.02|110.22|112.9|110.1|0
1650502450000|2022-04-21 00:54:10|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1650502490000|2022-04-21 00:54:50|113.07|110.27|113.07|110.27|113.07|110.27|113.07|110.27|0
1650502500000|2022-04-21 00:55:00|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502510000|2022-04-21 00:55:10|113.19|110.39|113.14|110.34|113.19|110.39|113.14|110.34|0
1650502520000|2022-04-21 00:55:20|113.26|110.46|113.26|110.46|113.26|110.46|113.26|110.46|0
1650502530000|2022-04-21 00:55:30|113.14|110.34|113.19|110.39|113.19|110.39|113.14|110.34|0
1650502540000|2022-04-21 00:55:40|113.14|110.34|113.26|110.46|113.26|110.46|113.14|110.34|0
1650502550000|2022-04-21 00:55:50|113.14|110.34|113.14|110.34|113.14|110.34|113.14|110.34|0
1650502560000|2022-04-21 00:56:00|113.02|110.22|113.02|110.22|113.02|110.22|113.02|110.22|0
1650502570000|2022-04-21 00:56:10|113.07|110.27|113.14|110.34|113.14|110.34|113.02|110.22|0
1650502580000|2022-04-21 00:56:20|113.25|110.45|113.37|110.57|113.37|110.57|113.25|110.45|0
1650502590000|2022-04-21 00:56:30|113.25|110.45|113.19|110.39|113.25|110.45|113.19|110.39|0
1650502600000|2022-04-21 00:56:40|113.25|110.45|113.37|110.57|113.37|110.57|113.25|110.45|0
1650502610000|2022-04-21 00:56:50|113.43|110.63|113.37|110.57|113.43|110.63|113.37|110.57|0
1650502620000|2022-04-21 00:57:00|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650502640000|2022-04-21 00:57:20|113.43|110.63|113.43|110.63|113.43|110.63|113.37|110.57|0
1650502650000|2022-04-21 00:57:30|113.37|110.57|113.49|110.69|113.49|110.69|113.37|110.57|0
1650502660000|2022-04-21 00:57:40|113.37|110.57|113.49|110.69|113.49|110.69|113.37|110.57|0
1650502670000|2022-04-21 00:57:50|113.61|110.81|113.61|110.81|113.73|110.93|113.61|110.81|0
1650502680000|2022-04-21 00:58:00|113.73|110.93|113.85|111.05|113.85|111.05|113.73|110.93|0
1650502690000|2022-04-21 00:58:10|113.73|110.93|113.73|110.93|113.73|110.93|113.61|110.81|0
1650502700000|2022-04-21 00:58:20|113.61|110.81|113.73|110.93|113.73|110.93|113.61|110.81|0
1650502710000|2022-04-21 00:58:30|113.85|111.05|113.61|110.81|113.85|111.05|113.61|110.81|0
1650502730000|2022-04-21 00:58:50|113.49|110.69|113.43|110.63|113.49|110.69|113.43|110.63|0
1650502740000|2022-04-21 00:59:00|113.49|110.69|113.37|110.57|113.49|110.69|113.37|110.57|0
1650502750000|2022-04-21 00:59:10|113.43|110.63|113.49|110.69|113.49|110.69|113.43|110.63|0
1650502770000|2022-04-21 00:59:30|113.43|110.63|113.49|110.69|113.49|110.69|113.43|110.63|0
1650502780000|2022-04-21 00:59:40|113.43|110.63|113.61|110.81|113.61|110.81|113.43|110.63|0
1650502790000|2022-04-21 00:59:50|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650502800000|2022-04-21 01:00:00|113.61|110.81|113.73|110.93|113.73|110.93|113.61|110.81|0
1650502810000|2022-04-21 01:00:10|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650502820000|2022-04-21 01:00:20|113.73|110.93|113.61|110.81|113.73|110.93|113.61|110.81|0
1650502830000|2022-04-21 01:00:30|113.67|110.87|113.73|110.93|113.73|110.93|113.67|110.87|0
1650502840000|2022-04-21 01:00:40|113.61|110.81|113.73|110.93|113.73|110.93|113.61|110.81|0
1650502860000|2022-04-21 01:01:00|113.85|111.05|113.85|111.05|113.85|111.05|113.73|110.93|0
1650502870000|2022-04-21 01:01:10|113.97|111.17|113.85|111.05|113.97|111.17|113.85|111.05|0
1650502880000|2022-04-21 01:01:20|113.73|110.93|113.61|110.81|113.73|110.93|113.61|110.81|0
1650502890000|2022-04-21 01:01:30|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650502900000|2022-04-21 01:01:40|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650502910000|2022-04-21 01:01:50|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650502920000|2022-04-21 01:02:00|113.61|110.81|113.61|110.81|113.61|110.81|113.55|110.75|0
1650502930000|2022-04-21 01:02:10|113.49|110.69|113.61|110.81|113.61|110.81|113.49|110.69|0
1650502950000|2022-04-21 01:02:30|113.55|110.75|113.55|110.75|113.55|110.75|113.55|110.75|0
1650502960000|2022-04-21 01:02:40|113.61|110.81|113.61|110.81|113.61|110.81|113.55|110.75|0
1650502980000|2022-04-21 01:03:00|113.49|110.69|113.61|110.81|113.61|110.81|113.49|110.69|0
1650503000000|2022-04-21 01:03:20|113.49|110.69|113.61|110.81|113.61|110.81|113.49|110.69|0
1650503010000|2022-04-21 01:03:30|113.55|110.75|113.61|110.81|113.61|110.81|113.55|110.75|0
1650503020000|2022-04-21 01:03:40|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1650503030000|2022-04-21 01:03:50|113.67|110.87|113.67|110.87|113.73|110.93|113.67|110.87|0
1650503040000|2022-04-21 01:04:00|113.73|110.93|113.61|110.81|113.73|110.93|113.61|110.81|0
1650503060000|2022-04-21 01:04:20|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650503070000|2022-04-21 01:04:30|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650503080000|2022-04-21 01:04:40|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650503100000|2022-04-21 01:05:00|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1650503110000|2022-04-21 01:05:10|113.25|110.45|113.13|110.33|113.25|110.45|113.13|110.33|0
1650503130000|2022-04-21 01:05:30|113.25|110.45|113.25|110.45|113.25|110.45|113.19|110.39|0
1650503140000|2022-04-21 01:05:40|113.13|110.33|113.25|110.45|113.25|110.45|113.13|110.33|0
1650503160000|2022-04-21 01:06:00|113.13|110.33|113.01|110.21|113.13|110.33|113.01|110.21|0
1650503190000|2022-04-21 01:06:30|112.89|110.09|112.83|110.03|112.89|110.09|112.83|110.03|0
1650503200000|2022-04-21 01:06:40|112.77|109.97|112.77|109.97|112.77|109.97|112.65|109.85|0
1650503210000|2022-04-21 01:06:50|112.89|110.09|113.01|110.21|113.01|110.21|112.89|110.09|0
1650503220000|2022-04-21 01:07:00|113.13|110.33|113.25|110.45|113.25|110.45|113.01|110.21|0
1650503230000|2022-04-21 01:07:10|113.18|110.38|113.25|110.45|113.25|110.45|113.18|110.38|0
1650503240000|2022-04-21 01:07:20|113.13|110.33|113.18|110.38|113.18|110.38|113.13|110.33|0
1650503250000|2022-04-21 01:07:30|113.13|110.33|113.25|110.45|113.25|110.45|113.13|110.33|0
1650503260000|2022-04-21 01:07:40|113.18|110.38|113.13|110.33|113.18|110.38|113.13|110.33|0
1650503280000|2022-04-21 01:08:00|113.06|110.26|113.01|110.21|113.06|110.26|113.01|110.21|0
1650503290000|2022-04-21 01:08:10|113.06|110.26|113.13|110.33|113.13|110.33|113.01|110.21|0
1650503300000|2022-04-21 01:08:20|113.06|110.26|113.06|110.26|113.13|110.33|113.06|110.26|0
1650503310000|2022-04-21 01:08:30|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650503330000|2022-04-21 01:08:50|112.77|109.97|112.89|110.09|112.89|110.09|112.77|109.97|0
1650503380000|2022-04-21 01:09:40|112.77|109.97|112.82|110.02|112.82|110.02|112.77|109.97|0
1650503390000|2022-04-21 01:09:50|112.77|109.97|112.89|110.09|112.89|110.09|112.77|109.97|0
1650503400000|2022-04-21 01:10:00|113.01|110.21|113.12|110.32|113.12|110.32|113.01|110.21|0
1650503410000|2022-04-21 01:10:10|113.01|110.21|113.01|110.21|113.06|110.26|113.01|110.21|0
1650503420000|2022-04-21 01:10:20|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650503430000|2022-04-21 01:10:30|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1650503440000|2022-04-21 01:10:40|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650503460000|2022-04-21 01:11:00|112.82|110.02|112.77|109.97|112.82|110.02|112.77|109.97|0
1650503470000|2022-04-21 01:11:10|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1650503480000|2022-04-21 01:11:20|112.7|109.9|112.65|109.85|112.7|109.9|112.65|109.85|0
1650503520000|2022-04-21 01:12:00|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650503530000|2022-04-21 01:12:10|112.65|109.85|112.65|109.85|112.65|109.85|112.65|109.85|0
1650503560000|2022-04-21 01:12:40|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650503570000|2022-04-21 01:12:50|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650503610000|2022-04-21 01:13:30|113|110.2|112.88|110.08|113|110.2|112.88|110.08|0
1650503630000|2022-04-21 01:13:50|113|110.2|113.12|110.32|113.12|110.32|113|110.2|0
1650503640000|2022-04-21 01:14:00|113|110.2|113.06|110.26|113.12|110.32|113|110.2|0
1650503650000|2022-04-21 01:14:10|113.12|110.32|113.06|110.26|113.12|110.32|113.06|110.26|0
1650503660000|2022-04-21 01:14:20|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650503680000|2022-04-21 01:14:40|113|110.2|113|110.2|113|110.2|113|110.2|0
1650503700000|2022-04-21 01:15:00|113.12|110.32|113.18|110.38|113.18|110.38|113.12|110.32|0
1650503710000|2022-04-21 01:15:10|113.12|110.32|113.12|110.32|113.12|110.32|113.06|110.26|0
1650503720000|2022-04-21 01:15:20|113.24|110.44|113.24|110.44|113.24|110.44|113.24|110.44|0
1650503730000|2022-04-21 01:15:30|113.12|110.32|113.24|110.44|113.24|110.44|113.12|110.32|0
1650503740000|2022-04-21 01:15:40|113.36|110.56|113.24|110.44|113.36|110.56|113.24|110.44|0
1650503750000|2022-04-21 01:15:50|113.12|110.32|113.24|110.44|113.24|110.44|113.12|110.32|0
1650503760000|2022-04-21 01:16:00|113.36|110.56|113.24|110.44|113.36|110.56|113.12|110.32|0
1650503770000|2022-04-21 01:16:10|113.12|110.32|113.24|110.44|113.24|110.44|113.12|110.32|0
1650503780000|2022-04-21 01:16:20|113.12|110.32|113.12|110.32|113.18|110.38|113.12|110.32|0
1650503790000|2022-04-21 01:16:30|113|110.2|113.12|110.32|113.12|110.32|113|110.2|0
1650503800000|2022-04-21 01:16:40|113.24|110.44|113.12|110.32|113.24|110.44|113.12|110.32|0
1650503820000|2022-04-21 01:17:00|113|110.2|113.18|110.38|113.18|110.38|113|110.2|0
1650503830000|2022-04-21 01:17:10|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650503840000|2022-04-21 01:17:20|113.18|110.38|113.12|110.32|113.18|110.38|113.12|110.32|0
1650503850000|2022-04-21 01:17:30|113.18|110.38|113.12|110.32|113.18|110.38|113.12|110.32|0
1650503870000|2022-04-21 01:17:50|113.24|110.44|113.24|110.44|113.24|110.44|113.18|110.38|0
1650503880000|2022-04-21 01:18:00|113.12|110.32|113.24|110.44|113.24|110.44|113.12|110.32|0
1650503890000|2022-04-21 01:18:10|113.3|110.5|113.48|110.68|113.48|110.68|113.3|110.5|0
1650503900000|2022-04-21 01:18:20|113.6|110.8|113.72|110.92|113.72|110.92|113.6|110.8|0
1650503920000|2022-04-21 01:18:40|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1650503970000|2022-04-21 01:19:30|113.48|110.68|113.48|110.68|113.53|110.73|113.48|110.68|0
1650503980000|2022-04-21 01:19:40|113.53|110.73|113.6|110.8|113.6|110.8|113.48|110.68|0
1650504000000|2022-04-21 01:20:00|113.53|110.73|113.48|110.68|113.53|110.73|113.48|110.68|0
1650504010000|2022-04-21 01:20:10|113.53|110.73|113.48|110.68|113.53|110.73|113.48|110.68|0
1650504020000|2022-04-21 01:20:20|113.53|110.73|113.48|110.68|113.53|110.73|113.48|110.68|0
1650504030000|2022-04-21 01:20:30|113.41|110.61|113.48|110.68|113.48|110.68|113.41|110.61|0
1650504040000|2022-04-21 01:20:40|113.6|110.8|113.48|110.68|113.6|110.8|113.48|110.68|0
1650504050000|2022-04-21 01:20:50|113.36|110.56|113.48|110.68|113.48|110.68|113.36|110.56|0
1650504060000|2022-04-21 01:21:00|113.41|110.61|113.36|110.56|113.41|110.61|113.36|110.56|0
1650504070000|2022-04-21 01:21:10|113.24|110.44|113.24|110.44|113.24|110.44|113.24|110.44|0
1650504090000|2022-04-21 01:21:30|113.12|110.32|113|110.2|113.12|110.32|113|110.2|0
1650504100000|2022-04-21 01:21:40|112.93|110.13|112.88|110.08|112.93|110.13|112.88|110.08|0
1650504110000|2022-04-21 01:21:50|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1650504120000|2022-04-21 01:22:00|112.64|109.84|112.76|109.96|112.76|109.96|112.64|109.84|0
1650504130000|2022-04-21 01:22:10|112.81|110.01|112.76|109.96|112.81|110.01|112.76|109.96|0
1650504140000|2022-04-21 01:22:20|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650504150000|2022-04-21 01:22:30|112.81|110.01|113|110.2|113|110.2|112.81|110.01|0
1650504160000|2022-04-21 01:22:40|112.88|110.08|112.88|110.08|112.93|110.13|112.88|110.08|0
1650504170000|2022-04-21 01:22:50|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650504200000|2022-04-21 01:23:20|113|110.2|112.88|110.08|113|110.2|112.88|110.08|0
1650504220000|2022-04-21 01:23:40|113|110.2|113|110.2|113.11|110.31|113|110.2|0
1650504230000|2022-04-21 01:23:50|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650504240000|2022-04-21 01:24:00|112.81|110.01|112.81|110.01|112.81|110.01|112.76|109.96|0
1650504250000|2022-04-21 01:24:10|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650504290000|2022-04-21 01:24:50|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650504300000|2022-04-21 01:25:00|112.87|110.07|112.87|110.07|112.87|110.07|112.87|110.07|0
1650504310000|2022-04-21 01:25:10|112.99|110.19|112.81|110.01|112.99|110.19|112.81|110.01|0
1650504320000|2022-04-21 01:25:20|112.87|110.07|112.99|110.19|112.99|110.19|112.87|110.07|0
1650504330000|2022-04-21 01:25:30|112.93|110.13|112.87|110.07|112.93|110.13|112.87|110.07|0
1650504340000|2022-04-21 01:25:40|112.99|110.19|112.87|110.07|112.99|110.19|112.87|110.07|0
1650504360000|2022-04-21 01:26:00|112.75|109.95|112.75|109.95|112.75|109.95|112.52|109.72|0
1650504370000|2022-04-21 01:26:10|112.69|109.89|112.64|109.84|112.69|109.89|112.64|109.84|0
1650504380000|2022-04-21 01:26:20|112.75|109.95|112.75|109.95|112.87|110.07|112.75|109.95|0
1650504390000|2022-04-21 01:26:30|112.87|110.07|112.87|110.07|112.87|110.07|112.87|110.07|0
1650504400000|2022-04-21 01:26:40|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650504410000|2022-04-21 01:26:50|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650504420000|2022-04-21 01:27:00|113.05|110.25|112.99|110.19|113.05|110.25|112.99|110.19|0
1650504430000|2022-04-21 01:27:10|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650504440000|2022-04-21 01:27:20|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650504450000|2022-04-21 01:27:30|112.87|110.07|112.87|110.07|112.87|110.07|112.87|110.07|0
1650504460000|2022-04-21 01:27:40|112.81|110.01|112.75|109.95|112.81|110.01|112.75|109.95|0
1650504480000|2022-04-21 01:28:00|112.81|110.01|112.87|110.07|112.87|110.07|112.75|109.95|0
1650504500000|2022-04-21 01:28:20|112.75|109.95|112.87|110.07|112.87|110.07|112.75|109.95|0
1650504520000|2022-04-21 01:28:40|112.75|109.95|112.63|109.83|112.75|109.95|112.63|109.83|0
1650504530000|2022-04-21 01:28:50|112.75|109.95|112.75|109.95|112.75|109.95|112.75|109.95|0
1650504540000|2022-04-21 01:29:00|112.87|110.07|112.75|109.95|112.93|110.13|112.75|109.95|0
1650504550000|2022-04-21 01:29:10|112.81|110.01|112.81|110.01|112.87|110.07|112.81|110.01|0
1650504560000|2022-04-21 01:29:20|112.75|109.95|112.75|109.95|112.75|109.95|112.75|109.95|0
1650504570000|2022-04-21 01:29:30|112.87|110.07|112.75|109.95|112.87|110.07|112.75|109.95|0
1650504580000|2022-04-21 01:29:40|112.81|110.01|112.87|110.07|112.87|110.07|112.81|110.01|0
1650504600000|2022-04-21 01:30:00|112.93|110.13|112.75|109.95|112.93|110.13|112.63|109.83|0
1650504610000|2022-04-21 01:30:10|112.87|110.07|112.87|110.07|112.87|110.07|112.75|109.95|0
1650504620000|2022-04-21 01:30:20|112.81|110.01|112.99|110.19|112.99|110.19|112.81|110.01|0
1650504630000|2022-04-21 01:30:30|112.87|110.07|112.99|110.19|112.99|110.19|112.87|110.07|0
1650504640000|2022-04-21 01:30:40|113.05|110.25|113.11|110.31|113.11|110.31|113.05|110.25|0
1650504650000|2022-04-21 01:30:50|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650504660000|2022-04-21 01:31:00|113.11|110.31|113.11|110.31|113.23|110.43|113.11|110.31|0
1650504670000|2022-04-21 01:31:10|113.17|110.37|113.23|110.43|113.23|110.43|113.17|110.37|0
1650504680000|2022-04-21 01:31:20|113.17|110.37|113.23|110.43|113.23|110.43|113.17|110.37|0
1650504690000|2022-04-21 01:31:30|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1650504700000|2022-04-21 01:31:40|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650504710000|2022-04-21 01:31:50|113.23|110.43|113.23|110.43|113.23|110.43|113.11|110.31|0
1650504720000|2022-04-21 01:32:00|113.29|110.49|113.47|110.67|113.47|110.67|113.23|110.43|0
1650504730000|2022-04-21 01:32:10|113.4|110.6|113.59|110.79|113.59|110.79|113.4|110.6|0
1650504740000|2022-04-21 01:32:20|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1650504750000|2022-04-21 01:32:30|113.83|111.03|113.83|111.03|113.83|111.03|113.83|111.03|0
1650504760000|2022-04-21 01:32:40|113.71|110.91|113.83|111.03|113.83|111.03|113.71|110.91|0
1650504770000|2022-04-21 01:32:50|113.71|110.91|113.83|111.03|113.83|111.03|113.71|110.91|0
1650504780000|2022-04-21 01:33:00|113.71|110.91|113.59|110.79|113.71|110.91|113.59|110.79|0
1650504790000|2022-04-21 01:33:10|113.71|110.91|113.83|111.03|113.83|111.03|113.71|110.91|0
1650504800000|2022-04-21 01:33:20|113.76|110.96|113.71|110.91|113.76|110.96|113.71|110.91|0
1650504810000|2022-04-21 01:33:30|113.64|110.84|113.71|110.91|113.71|110.91|113.59|110.79|0
1650504820000|2022-04-21 01:33:40|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650504840000|2022-04-21 01:34:00|113.47|110.67|113.59|110.79|113.59|110.79|113.47|110.67|0
1650504850000|2022-04-21 01:34:10|113.7|110.9|113.7|110.9|113.7|110.9|113.7|110.9|0
1650504860000|2022-04-21 01:34:20|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650504870000|2022-04-21 01:34:30|113.7|110.9|114.06|111.26|114.06|111.26|113.7|110.9|0
1650504890000|2022-04-21 01:34:50|114.18|111.38|114.06|111.26|114.18|111.38|114.06|111.26|0
1650504900000|2022-04-21 01:35:00|114|111.2|114.42|111.62|114.42|111.62|113.94|111.14|0
1650504910000|2022-04-21 01:35:10|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1650504920000|2022-04-21 01:35:20|114.42|111.62|114.3|111.5|114.42|111.62|114.3|111.5|0
1650504940000|2022-04-21 01:35:40|114.24|111.44|114.12|111.32|114.24|111.44|114.12|111.32|0
1650504950000|2022-04-21 01:35:50|114.06|111.26|114.18|111.38|114.3|111.5|114.06|111.26|0
1650504960000|2022-04-21 01:36:00|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1650504970000|2022-04-21 01:36:10|114.42|111.62|114.54|111.74|114.54|111.74|114.42|111.62|0
1650504980000|2022-04-21 01:36:20|114.66|111.86|114.66|111.86|114.66|111.86|114.54|111.74|0
1650504990000|2022-04-21 01:36:30|114.78|111.98|114.66|111.86|114.78|111.98|114.66|111.86|0
1650505000000|2022-04-21 01:36:40|114.54|111.74|114.66|111.86|114.66|111.86|114.54|111.74|0
1650505010000|2022-04-21 01:36:50|114.78|111.98|114.66|111.86|114.78|111.98|114.66|111.86|0
1650505030000|2022-04-21 01:37:10|114.78|111.98|114.66|111.86|114.78|111.98|114.66|111.86|0
1650505040000|2022-04-21 01:37:20|114.54|111.74|114.66|111.86|114.66|111.86|114.54|111.74|0
1650505050000|2022-04-21 01:37:30|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1650505060000|2022-04-21 01:37:40|114.66|111.86|114.66|111.86|114.9|112.1|114.66|111.86|0
1650505090000|2022-04-21 01:38:10|114.78|111.98|114.78|111.98|114.78|111.98|114.78|111.98|0
1650505110000|2022-04-21 01:38:30|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1650505120000|2022-04-21 01:38:40|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1650505130000|2022-04-21 01:38:50|114.54|111.74|114.66|111.86|114.66|111.86|114.54|111.74|0
1650505150000|2022-04-21 01:39:10|114.54|111.74|114.54|111.74|114.66|111.86|114.54|111.74|0
1650505160000|2022-04-21 01:39:20|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1650505180000|2022-04-21 01:39:40|114.54|111.74|114.42|111.62|114.54|111.74|114.42|111.62|0
1650505200000|2022-04-21 01:40:00|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1650505210000|2022-04-21 01:40:10|114.24|111.44|114.18|111.38|114.3|111.5|114.18|111.38|0
1650505220000|2022-04-21 01:40:20|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1650505230000|2022-04-21 01:40:30|114.36|111.56|114.3|111.5|114.42|111.62|114.3|111.5|0
1650505240000|2022-04-21 01:40:40|114.42|111.62|114.42|111.62|114.54|111.74|114.42|111.62|0
1650505250000|2022-04-21 01:40:50|114.48|111.68|114.54|111.74|114.54|111.74|114.48|111.68|0
1650505260000|2022-04-21 01:41:00|114.42|111.62|114.54|111.74|114.54|111.74|114.42|111.62|0
1650505270000|2022-04-21 01:41:10|114.66|111.86|114.72|111.92|114.72|111.92|114.66|111.86|0
1650505280000|2022-04-21 01:41:20|114.78|111.98|114.9|112.1|114.9|112.1|114.78|111.98|0
1650505290000|2022-04-21 01:41:30|114.96|112.16|115.02|112.22|115.02|112.22|114.96|112.16|0
1650505300000|2022-04-21 01:41:40|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1650505310000|2022-04-21 01:41:50|115.02|112.22|115.02|112.22|115.02|112.22|114.9|112.1|0
1650505320000|2022-04-21 01:42:00|114.96|112.16|115.02|112.22|115.02|112.22|114.96|112.16|0
1650505330000|2022-04-21 01:42:10|115.14|112.34|115.26|112.46|115.26|112.46|115.14|112.34|0
1650505340000|2022-04-21 01:42:20|115.63|112.83|115.75|112.95|115.87|113.07|115.63|112.83|0
1650505350000|2022-04-21 01:42:30|115.63|112.83|115.75|112.95|115.75|112.95|115.5|112.7|0
1650505360000|2022-04-21 01:42:40|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1650505370000|2022-04-21 01:42:50|115.93|113.13|115.87|113.07|115.93|113.13|115.87|113.07|0
1650505380000|2022-04-21 01:43:00|115.93|113.13|115.87|113.07|115.93|113.13|115.87|113.07|0
1650505390000|2022-04-21 01:43:10|116.11|113.31|116.11|113.31|116.11|113.31|116.11|113.31|0
1650505400000|2022-04-21 01:43:20|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1650505410000|2022-04-21 01:43:30|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1650505420000|2022-04-21 01:43:40|116.11|113.31|115.99|113.19|116.11|113.31|115.99|113.19|0
1650505430000|2022-04-21 01:43:50|116.11|113.31|115.87|113.07|116.11|113.31|115.87|113.07|0
1650505440000|2022-04-21 01:44:00|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1650505450000|2022-04-21 01:44:10|115.8|113|115.8|113|115.8|113|115.8|113|0
1650505460000|2022-04-21 01:44:20|115.87|113.07|115.75|112.95|115.87|113.07|115.75|112.95|0
1650505480000|2022-04-21 01:44:40|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1650505490000|2022-04-21 01:44:50|115.75|112.95|115.8|113|115.8|113|115.75|112.95|0
1650505500000|2022-04-21 01:45:00|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1650505510000|2022-04-21 01:45:10|115.75|112.95|115.74|112.94|115.75|112.95|115.74|112.94|0
1650505530000|2022-04-21 01:45:30|115.87|113.07|115.87|113.07|115.99|113.19|115.87|113.07|0
1650505540000|2022-04-21 01:45:40|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650505550000|2022-04-21 01:45:50|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1650505560000|2022-04-21 01:46:00|116.11|113.31|115.87|113.07|116.11|113.31|115.87|113.07|0
1650505570000|2022-04-21 01:46:10|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650505620000|2022-04-21 01:47:00|115.8|113|115.99|113.19|115.99|113.19|115.8|113|0
1650505630000|2022-04-21 01:47:10|115.86|113.06|115.99|113.19|115.99|113.19|115.86|113.06|0
1650505650000|2022-04-21 01:47:30|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1650505660000|2022-04-21 01:47:40|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505670000|2022-04-21 01:47:50|115.74|112.94|115.74|112.94|115.74|112.94|115.68|112.88|0
1650505680000|2022-04-21 01:48:00|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505690000|2022-04-21 01:48:10|115.74|112.94|115.86|113.06|115.86|113.06|115.74|112.94|0
1650505700000|2022-04-21 01:48:20|115.99|113.19|115.92|113.12|115.99|113.19|115.92|113.12|0
1650505710000|2022-04-21 01:48:30|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505720000|2022-04-21 01:48:40|115.92|113.12|115.86|113.06|115.92|113.12|115.86|113.06|0
1650505730000|2022-04-21 01:48:50|115.8|113|115.8|113|115.8|113|115.8|113|0
1650505740000|2022-04-21 01:49:00|115.86|113.06|115.86|113.06|115.86|113.06|115.8|113|0
1650505750000|2022-04-21 01:49:10|115.92|113.12|115.98|113.18|115.98|113.18|115.92|113.12|0
1650505760000|2022-04-21 01:49:20|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505780000|2022-04-21 01:49:40|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650505790000|2022-04-21 01:49:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505810000|2022-04-21 01:50:10|115.74|112.94|115.86|113.06|115.86|113.06|115.74|112.94|0
1650505820000|2022-04-21 01:50:20|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650505850000|2022-04-21 01:50:50|115.62|112.82|115.74|112.94|115.74|112.94|115.62|112.82|0
1650505860000|2022-04-21 01:51:00|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505870000|2022-04-21 01:51:10|115.8|113|115.74|112.94|115.8|113|115.74|112.94|0
1650505880000|2022-04-21 01:51:20|115.62|112.82|115.74|112.94|115.74|112.94|115.62|112.82|0
1650505920000|2022-04-21 01:52:00|115.86|113.06|115.68|112.88|115.86|113.06|115.68|112.88|0
1650505930000|2022-04-21 01:52:10|115.62|112.82|115.74|112.94|115.74|112.94|115.62|112.82|0
1650505940000|2022-04-21 01:52:20|115.86|113.06|115.74|112.94|115.86|113.06|115.74|112.94|0
1650505950000|2022-04-21 01:52:30|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505960000|2022-04-21 01:52:40|115.8|113|115.74|112.94|115.86|113.06|115.74|112.94|0
1650505970000|2022-04-21 01:52:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650505980000|2022-04-21 01:53:00|115.8|113|115.86|113.06|115.86|113.06|115.8|113|0
1650506000000|2022-04-21 01:53:20|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650506010000|2022-04-21 01:53:30|115.62|112.82|115.86|113.06|115.86|113.06|115.62|112.82|0
1650506020000|2022-04-21 01:53:40|115.8|113|115.8|113|115.8|113|115.8|113|0
1650506030000|2022-04-21 01:53:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650506040000|2022-04-21 01:54:00|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1650506050000|2022-04-21 01:54:10|115.92|113.12|115.98|113.18|115.98|113.18|115.86|113.06|0
1650506060000|2022-04-21 01:54:20|116.1|113.3|115.98|113.18|116.1|113.3|115.98|113.18|0
1650506070000|2022-04-21 01:54:30|116.1|113.3|116.1|113.3|116.1|113.3|115.98|113.18|0
1650506080000|2022-04-21 01:54:40|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1650506090000|2022-04-21 01:54:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1650506110000|2022-04-21 01:55:10|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1650506120000|2022-04-21 01:55:20|116.04|113.24|116.04|113.24|116.04|113.24|116.04|113.24|0
1650506130000|2022-04-21 01:55:30|116.1|113.3|116.1|113.3|116.1|113.3|116.04|113.24|0
1650506140000|2022-04-21 01:55:40|116.04|113.24|116.1|113.3|116.1|113.3|116.04|113.24|0
1650506160000|2022-04-21 01:56:00|116.22|113.42|116.22|113.42|116.22|113.42|116.22|113.42|0
1650506170000|2022-04-21 01:56:10|116.16|113.36|116.1|113.3|116.16|113.36|116.1|113.3|0
1650506180000|2022-04-21 01:56:20|116.22|113.42|116.22|113.42|116.22|113.42|116.22|113.42|0
1650506190000|2022-04-21 01:56:30|116.1|113.3|116.1|113.3|116.1|113.3|116.1|113.3|0
1650506200000|2022-04-21 01:56:40|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1650506210000|2022-04-21 01:56:50|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1650506220000|2022-04-21 01:57:00|115.98|113.18|115.86|113.06|115.98|113.18|115.86|113.06|0
1650506230000|2022-04-21 01:57:10|115.74|112.94|115.86|113.06|115.86|113.06|115.74|112.94|0
1650506240000|2022-04-21 01:57:20|115.74|112.94|115.74|112.94|115.79|112.99|115.74|112.94|0
1650506250000|2022-04-21 01:57:30|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1650506260000|2022-04-21 01:57:40|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650506280000|2022-04-21 01:58:00|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1650506310000|2022-04-21 01:58:30|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1650506320000|2022-04-21 01:58:40|115.67|112.87|115.61|112.81|115.67|112.87|115.61|112.81|0
1650506370000|2022-04-21 01:59:30|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1650506380000|2022-04-21 01:59:40|115.61|112.81|115.73|112.93|115.73|112.93|115.61|112.81|0
1650506400000|2022-04-21 02:00:00|115.86|113.06|115.61|112.81|115.86|113.06|115.61|112.81|0
1650506410000|2022-04-21 02:00:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1650506420000|2022-04-21 02:00:20|115.79|112.99|115.79|112.99|115.85|113.05|115.73|112.93|0
1650506430000|2022-04-21 02:00:30|115.73|112.93|115.79|112.99|115.79|112.99|115.73|112.93|0
1650506440000|2022-04-21 02:00:40|115.73|112.93|115.73|112.93|115.73|112.93|115.61|112.81|0
1650506450000|2022-04-21 02:00:50|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1650506460000|2022-04-21 02:01:00|115.73|112.93|115.61|112.81|115.73|112.93|115.61|112.81|0
1650506480000|2022-04-21 02:01:20|115.37|112.57|115.25|112.45|115.37|112.57|115.25|112.45|0
1650506490000|2022-04-21 02:01:30|115.01|112.21|115.06|112.26|115.06|112.26|115.01|112.21|0
1650506500000|2022-04-21 02:01:40|115.01|112.21|115.01|112.21|115.01|112.21|115.01|112.21|0
1650506510000|2022-04-21 02:01:50|115.06|112.26|115.13|112.33|115.13|112.33|115.01|112.21|0
1650506540000|2022-04-21 02:02:20|115.37|112.57|115.37|112.57|115.49|112.69|115.37|112.57|0
1650506550000|2022-04-21 02:02:30|115.49|112.69|115.37|112.57|115.49|112.69|115.37|112.57|0
1650506570000|2022-04-21 02:02:50|115.49|112.69|115.37|112.57|115.49|112.69|115.37|112.57|0
1650506580000|2022-04-21 02:03:00|115.43|112.63|115.49|112.69|115.49|112.69|115.37|112.57|0
1650506590000|2022-04-21 02:03:10|115.61|112.81|115.49|112.69|115.61|112.81|115.49|112.69|0
1650506600000|2022-04-21 02:03:20|115.43|112.63|115.49|112.69|115.49|112.69|115.43|112.63|0
1650506610000|2022-04-21 02:03:30|115.37|112.57|115.49|112.69|115.49|112.69|115.37|112.57|0
1650506620000|2022-04-21 02:03:40|115.43|112.63|115.25|112.45|115.43|112.63|115.25|112.45|0
1650506630000|2022-04-21 02:03:50|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1650506640000|2022-04-21 02:04:00|115.25|112.45|115.25|112.45|115.37|112.57|115.25|112.45|0
1650506670000|2022-04-21 02:04:30|115.13|112.33|115.25|112.45|115.25|112.45|115.13|112.33|0
1650506690000|2022-04-21 02:04:50|115.18|112.38|115.25|112.45|115.25|112.45|115.18|112.38|0
1650506700000|2022-04-21 02:05:00|115.13|112.33|115.25|112.45|115.25|112.45|115.13|112.33|0
1650506710000|2022-04-21 02:05:10|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1650506720000|2022-04-21 02:05:20|115.42|112.62|115.42|112.62|115.42|112.62|115.42|112.62|0
1650506730000|2022-04-21 02:05:30|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1650506750000|2022-04-21 02:05:50|115.42|112.62|115.42|112.62|115.42|112.62|115.42|112.62|0
1650506760000|2022-04-21 02:06:00|115.49|112.69|115.49|112.69|115.61|112.81|115.49|112.69|0
1650506770000|2022-04-21 02:06:10|115.61|112.81|115.85|113.05|115.85|113.05|115.61|112.81|0
1650506790000|2022-04-21 02:06:30|115.97|113.17|115.85|113.05|115.97|113.17|115.85|113.05|0
1650506800000|2022-04-21 02:06:40|115.97|113.17|115.85|113.05|115.97|113.17|115.85|113.05|0
1650506810000|2022-04-21 02:06:50|115.97|113.17|115.97|113.17|115.97|113.17|115.97|113.17|0
1650506820000|2022-04-21 02:07:00|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1650506830000|2022-04-21 02:07:10|115.61|112.81|115.73|112.93|115.73|112.93|115.61|112.81|0
1650506840000|2022-04-21 02:07:20|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1650506850000|2022-04-21 02:07:30|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1650506880000|2022-04-21 02:08:00|115.85|113.05|115.73|112.93|115.85|113.05|115.73|112.93|0
1650506890000|2022-04-21 02:08:10|115.79|112.99|115.85|113.05|115.85|113.05|115.79|112.99|0
1650506900000|2022-04-21 02:08:20|115.79|112.99|115.91|113.11|115.97|113.17|115.79|112.99|0
1650506910000|2022-04-21 02:08:30|115.97|113.17|116.09|113.29|116.09|113.29|115.97|113.17|0
1650506920000|2022-04-21 02:08:40|116.03|113.23|116.09|113.29|116.09|113.29|115.97|113.17|0
1650506930000|2022-04-21 02:08:50|116.03|113.23|116.09|113.29|116.09|113.29|116.03|113.23|0
1650506940000|2022-04-21 02:09:00|116.21|113.41|116.21|113.41|116.21|113.41|116.21|113.41|0
1650506950000|2022-04-21 02:09:10|116.46|113.66|116.58|113.78|116.58|113.78|116.46|113.66|0
1650506960000|2022-04-21 02:09:20|116.33|113.53|116.33|113.53|116.33|113.53|116.21|113.41|0
1650506970000|2022-04-21 02:09:30|116.21|113.41|116.21|113.41|116.21|113.41|116.21|113.41|0
1650507000000|2022-04-21 02:10:00|116.33|113.53|116.45|113.65|116.45|113.65|116.33|113.53|0
1650507010000|2022-04-21 02:10:10|116.58|113.78|116.7|113.9|116.7|113.9|116.58|113.78|0
1650507020000|2022-04-21 02:10:20|116.58|113.78|116.58|113.78|116.58|113.78|116.58|113.78|0
1650507030000|2022-04-21 02:10:30|116.7|113.9|116.58|113.78|116.7|113.9|116.58|113.78|0
1650507040000|2022-04-21 02:10:40|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507120000|2022-04-21 02:12:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1650507140000|2022-04-21 02:12:20|116.27|113.47|116.27|113.47|116.33|113.53|116.21|113.41|0
1650507150000|2022-04-21 02:12:30|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1650507180000|2022-04-21 02:13:00|116.27|113.47|116.21|113.41|116.27|113.47|116.21|113.41|0
1650507190000|2022-04-21 02:13:10|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1650507210000|2022-04-21 02:13:30|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507240000|2022-04-21 02:14:00|116.33|113.53|116.27|113.47|116.33|113.53|116.21|113.41|0
1650507250000|2022-04-21 02:14:10|116.33|113.53|116.21|113.41|116.33|113.53|116.21|113.41|0
1650507260000|2022-04-21 02:14:20|116.33|113.53|116.21|113.41|116.33|113.53|116.21|113.41|0
1650507280000|2022-04-21 02:14:40|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1650507300000|2022-04-21 02:15:00|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507310000|2022-04-21 02:15:10|116.39|113.59|116.33|113.53|116.45|113.65|116.33|113.53|0
1650507320000|2022-04-21 02:15:20|116.39|113.59|116.45|113.65|116.45|113.65|116.33|113.53|0
1650507330000|2022-04-21 02:15:30|116.33|113.53|116.51|113.71|116.51|113.71|116.33|113.53|0
1650507340000|2022-04-21 02:15:40|116.45|113.65|116.45|113.65|116.57|113.77|116.45|113.65|0
1650507360000|2022-04-21 02:16:00|116.33|113.53|116.33|113.53|116.45|113.65|116.33|113.53|0
1650507380000|2022-04-21 02:16:20|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507390000|2022-04-21 02:16:30|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1650507400000|2022-04-21 02:16:40|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507430000|2022-04-21 02:17:10|116.57|113.77|116.57|113.77|116.69|113.89|116.57|113.77|0
1650507470000|2022-04-21 02:17:50|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1650507480000|2022-04-21 02:18:00|116.57|113.77|116.45|113.65|116.57|113.77|116.45|113.65|0
1650507490000|2022-04-21 02:18:10|116.57|113.77|116.69|113.89|116.69|113.89|116.57|113.77|0
1650507520000|2022-04-21 02:18:40|116.57|113.77|116.57|113.77|116.57|113.77|116.57|113.77|0
1650507530000|2022-04-21 02:18:50|116.63|113.83|116.57|113.77|116.63|113.83|116.57|113.77|0
1650507550000|2022-04-21 02:19:10|116.63|113.83|116.69|113.89|116.69|113.89|116.63|113.83|0
1650507560000|2022-04-21 02:19:20|116.57|113.77|116.57|113.77|116.57|113.77|116.57|113.77|0
1650507590000|2022-04-21 02:19:50|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1650507600000|2022-04-21 02:20:00|116.57|113.77|116.33|113.53|116.57|113.77|116.33|113.53|0
1650507620000|2022-04-21 02:20:20|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1650507640000|2022-04-21 02:20:40|116.26|113.46|116.32|113.52|116.32|113.52|116.26|113.46|0
1650507650000|2022-04-21 02:20:50|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1650507660000|2022-04-21 02:21:00|116.32|113.52|116.32|113.52|116.32|113.52|116.32|113.52|0
1650507670000|2022-04-21 02:21:10|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1650507680000|2022-04-21 02:21:20|116.32|113.52|116.2|113.4|116.32|113.52|116.2|113.4|0
1650507690000|2022-04-21 02:21:30|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1650507720000|2022-04-21 02:22:00|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1650507770000|2022-04-21 02:22:50|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1650507780000|2022-04-21 02:23:00|116.02|113.22|116.08|113.28|116.08|113.28|116.02|113.22|0
1650507790000|2022-04-21 02:23:10|116.14|113.34|116.08|113.28|116.14|113.34|116.08|113.28|0
1650507800000|2022-04-21 02:23:20|116.02|113.22|116.08|113.28|116.08|113.28|116.02|113.22|0
1650507840000|2022-04-21 02:24:00|116.2|113.4|116.2|113.4|116.2|113.4|116.2|113.4|0
1650507850000|2022-04-21 02:24:10|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1650507920000|2022-04-21 02:25:20|116.02|113.22|115.96|113.16|116.02|113.22|115.96|113.16|0
1650507930000|2022-04-21 02:25:30|116.08|113.28|116.08|113.28|116.08|113.28|116.08|113.28|0
1650507940000|2022-04-21 02:25:40|116.02|113.22|116.08|113.28|116.08|113.28|116.02|113.22|0
1650507950000|2022-04-21 02:25:50|116.02|113.22|116.01|113.21|116.02|113.22|115.96|113.16|0
1650507960000|2022-04-21 02:26:00|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1650507980000|2022-04-21 02:26:20|115.84|113.04|115.83|113.03|115.84|113.04|115.83|113.03|0
1650508010000|2022-04-21 02:26:50|115.77|112.97|115.83|113.03|115.83|113.03|115.77|112.97|0
1650508020000|2022-04-21 02:27:00|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508040000|2022-04-21 02:27:20|115.83|113.03|115.71|112.91|115.83|113.03|115.71|112.91|0
1650508050000|2022-04-21 02:27:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508060000|2022-04-21 02:27:40|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508110000|2022-04-21 02:28:30|115.77|112.97|115.71|112.91|115.77|112.97|115.71|112.91|0
1650508130000|2022-04-21 02:28:50|115.83|113.03|115.77|112.97|115.83|113.03|115.77|112.97|0
1650508140000|2022-04-21 02:29:00|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508220000|2022-04-21 02:30:20|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1650508230000|2022-04-21 02:30:30|115.65|112.85|115.65|112.85|115.65|112.85|115.65|112.85|0
1650508240000|2022-04-21 02:30:40|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508250000|2022-04-21 02:30:50|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508310000|2022-04-21 02:31:50|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508320000|2022-04-21 02:32:00|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508370000|2022-04-21 02:32:50|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508380000|2022-04-21 02:33:00|115.77|112.97|115.71|112.91|115.83|113.03|115.71|112.91|0
1650508390000|2022-04-21 02:33:10|115.83|113.03|115.77|112.97|115.83|113.03|115.77|112.97|0
1650508400000|2022-04-21 02:33:20|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508410000|2022-04-21 02:33:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508420000|2022-04-21 02:33:40|115.89|113.09|115.83|113.03|115.89|113.09|115.83|113.03|0
1650508440000|2022-04-21 02:34:00|115.95|113.15|115.83|113.03|115.95|113.15|115.83|113.03|0
1650508450000|2022-04-21 02:34:10|115.89|113.09|115.89|113.09|115.89|113.09|115.89|113.09|0
1650508460000|2022-04-21 02:34:20|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508470000|2022-04-21 02:34:30|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508490000|2022-04-21 02:34:50|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508500000|2022-04-21 02:35:00|115.77|112.97|115.71|112.91|115.83|113.03|115.71|112.91|0
1650508510000|2022-04-21 02:35:10|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650508550000|2022-04-21 02:35:50|115.71|112.91|115.59|112.79|115.71|112.91|115.59|112.79|0
1650508560000|2022-04-21 02:36:00|115.52|112.72|115.46|112.66|115.59|112.79|115.46|112.66|0
1650508570000|2022-04-21 02:36:10|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1650508580000|2022-04-21 02:36:20|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650508590000|2022-04-21 02:36:30|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650508610000|2022-04-21 02:36:50|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650508620000|2022-04-21 02:37:00|115.4|112.6|115.34|112.54|115.4|112.6|115.34|112.54|0
1650508630000|2022-04-21 02:37:10|115.22|112.42|115.1|112.3|115.22|112.42|115.1|112.3|0
1650508640000|2022-04-21 02:37:20|114.98|112.18|115.1|112.3|115.1|112.3|114.98|112.18|0
1650508650000|2022-04-21 02:37:30|114.98|112.18|115.16|112.36|115.16|112.36|114.98|112.18|0
1650508660000|2022-04-21 02:37:40|115.1|112.3|115.22|112.42|115.22|112.42|115.1|112.3|0
1650508670000|2022-04-21 02:37:50|115.34|112.54|115.46|112.66|115.46|112.66|115.34|112.54|0
1650508690000|2022-04-21 02:38:10|115.34|112.54|115.34|112.54|115.34|112.54|115.28|112.48|0
1650508700000|2022-04-21 02:38:20|115.28|112.48|115.22|112.42|115.28|112.48|115.22|112.42|0
1650508710000|2022-04-21 02:38:30|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1650508740000|2022-04-21 02:39:00|115.22|112.42|115.22|112.42|115.22|112.42|115.1|112.3|0
1650508750000|2022-04-21 02:39:10|115.16|112.36|115.16|112.36|115.16|112.36|115.16|112.36|0
1650508760000|2022-04-21 02:39:20|115.22|112.42|115.22|112.42|115.22|112.42|115.1|112.3|0
1650508770000|2022-04-21 02:39:30|115.16|112.36|115.22|112.42|115.22|112.42|115.1|112.3|0
1650508780000|2022-04-21 02:39:40|115.16|112.36|115.22|112.42|115.22|112.42|115.16|112.36|0
1650508790000|2022-04-21 02:39:50|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1650508800000|2022-04-21 02:40:00|115.16|112.36|115.1|112.3|115.16|112.36|115.1|112.3|0
1650508820000|2022-04-21 02:40:20|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1650508840000|2022-04-21 02:40:40|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1650508860000|2022-04-21 02:41:00|115.22|112.42|115.1|112.3|115.22|112.42|115.1|112.3|0
1650508890000|2022-04-21 02:41:30|115.22|112.42|115.22|112.42|115.22|112.42|115.22|112.42|0
1650508900000|2022-04-21 02:41:40|115.28|112.48|115.22|112.42|115.28|112.48|115.22|112.42|0
1650508980000|2022-04-21 02:43:00|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1650509020000|2022-04-21 02:43:40|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650509060000|2022-04-21 02:44:20|115.52|112.72|115.58|112.78|115.58|112.78|115.52|112.72|0
1650509070000|2022-04-21 02:44:30|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650509100000|2022-04-21 02:45:00|115.58|112.78|115.46|112.66|115.58|112.78|115.46|112.66|0
1650509140000|2022-04-21 02:45:40|115.34|112.54|115.27|112.47|115.34|112.54|115.27|112.47|0
1650509150000|2022-04-21 02:45:50|115.34|112.54|115.22|112.42|115.34|112.54|115.22|112.42|0
1650509160000|2022-04-21 02:46:00|115.21|112.41|115.27|112.47|115.27|112.47|115.21|112.41|0
1650509170000|2022-04-21 02:46:10|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1650509190000|2022-04-21 02:46:30|115.46|112.66|115.58|112.78|115.58|112.78|115.46|112.66|0
1650509200000|2022-04-21 02:46:40|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650509210000|2022-04-21 02:46:50|115.34|112.54|115.34|112.54|115.34|112.54|115.34|112.54|0
1650509230000|2022-04-21 02:47:10|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509240000|2022-04-21 02:47:20|115.21|112.41|115.33|112.53|115.33|112.53|115.21|112.41|0
1650509250000|2022-04-21 02:47:30|115.46|112.66|115.46|112.66|115.46|112.66|115.46|112.66|0
1650509260000|2022-04-21 02:47:40|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509270000|2022-04-21 02:47:50|115.21|112.41|115.33|112.53|115.33|112.53|115.21|112.41|0
1650509280000|2022-04-21 02:48:00|115.46|112.66|115.33|112.53|115.46|112.66|115.33|112.53|0
1650509290000|2022-04-21 02:48:10|115.39|112.59|115.46|112.66|115.46|112.66|115.39|112.59|0
1650509300000|2022-04-21 02:48:20|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1650509320000|2022-04-21 02:48:40|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509330000|2022-04-21 02:48:50|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509340000|2022-04-21 02:49:00|115.09|112.29|115.21|112.41|115.21|112.41|115.09|112.29|0
1650509350000|2022-04-21 02:49:10|115.09|112.29|115.21|112.41|115.21|112.41|115.09|112.29|0
1650509390000|2022-04-21 02:49:50|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509410000|2022-04-21 02:50:10|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1650509450000|2022-04-21 02:50:50|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509460000|2022-04-21 02:51:00|115.09|112.29|115.21|112.41|115.21|112.41|115.09|112.29|0
1650509470000|2022-04-21 02:51:10|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1650509480000|2022-04-21 02:51:20|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1650509490000|2022-04-21 02:51:30|114.85|112.05|114.97|112.17|114.97|112.17|114.85|112.05|0
1650509510000|2022-04-21 02:51:50|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1650509520000|2022-04-21 02:52:00|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1650509530000|2022-04-21 02:52:10|115.03|112.23|114.97|112.17|115.03|112.23|114.97|112.17|0
1650509540000|2022-04-21 02:52:20|115.03|112.23|114.97|112.17|115.03|112.23|114.97|112.17|0
1650509550000|2022-04-21 02:52:30|115.03|112.23|115.09|112.29|115.09|112.29|115.03|112.23|0
1650509600000|2022-04-21 02:53:20|115.21|112.41|115.21|112.41|115.21|112.41|115.15|112.35|0
1650509610000|2022-04-21 02:53:30|115.33|112.53|115.21|112.41|115.33|112.53|115.21|112.41|0
1650509630000|2022-04-21 02:53:50|115.09|112.29|115.15|112.35|115.15|112.35|115.09|112.29|0
1650509640000|2022-04-21 02:54:00|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1650509650000|2022-04-21 02:54:10|115.15|112.35|115.15|112.35|115.15|112.35|115.15|112.35|0
1650509660000|2022-04-21 02:54:20|115.09|112.29|115.21|112.41|115.21|112.41|115.09|112.29|0
1650509670000|2022-04-21 02:54:30|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1650509690000|2022-04-21 02:54:50|115.15|112.35|115.09|112.29|115.15|112.35|115.09|112.29|0
1650509710000|2022-04-21 02:55:10|115.15|112.35|115.09|112.29|115.15|112.35|115.09|112.29|0
1650509720000|2022-04-21 02:55:20|115.21|112.41|115.14|112.34|115.21|112.41|115.14|112.34|0
1650509730000|2022-04-21 02:55:30|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509740000|2022-04-21 02:55:40|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509760000|2022-04-21 02:56:00|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509770000|2022-04-21 02:56:10|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509780000|2022-04-21 02:56:20|115.39|112.59|115.33|112.53|115.39|112.59|115.33|112.53|0
1650509800000|2022-04-21 02:56:40|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509820000|2022-04-21 02:57:00|115.14|112.34|115.09|112.29|115.14|112.34|115.09|112.29|0
1650509830000|2022-04-21 02:57:10|115.14|112.34|115.21|112.41|115.21|112.41|115.14|112.34|0
1650509850000|2022-04-21 02:57:30|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509860000|2022-04-21 02:57:40|115.21|112.41|115.21|112.41|115.21|112.41|115.21|112.41|0
1650509890000|2022-04-21 02:58:10|115.33|112.53|115.45|112.65|115.45|112.65|115.33|112.53|0
1650509900000|2022-04-21 02:58:20|115.38|112.58|115.45|112.65|115.45|112.65|115.38|112.58|0
1650509910000|2022-04-21 02:58:30|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1650509920000|2022-04-21 02:58:40|115.45|112.65|115.45|112.65|115.45|112.65|115.45|112.65|0
1650509930000|2022-04-21 02:58:50|115.33|112.53|115.38|112.58|115.38|112.58|115.33|112.53|0
1650509940000|2022-04-21 02:59:00|115.33|112.53|115.45|112.65|115.45|112.65|115.33|112.53|0
1650509950000|2022-04-21 02:59:10|115.5|112.7|115.63|112.83|115.63|112.83|115.5|112.7|0
1650509960000|2022-04-21 02:59:20|115.57|112.77|115.69|112.89|115.69|112.89|115.57|112.77|0
1650509970000|2022-04-21 02:59:30|115.57|112.77|115.63|112.83|115.63|112.83|115.57|112.77|0
1650509980000|2022-04-21 02:59:40|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1650509990000|2022-04-21 02:59:50|115.45|112.65|115.45|112.65|115.5|112.7|115.45|112.65|0
1650510000000|2022-04-21 03:00:00|115.57|112.77|115.69|112.89|115.69|112.89|115.57|112.77|0
1650510010000|2022-04-21 03:00:10|115.57|112.77|115.63|112.83|115.63|112.83|115.57|112.77|0
1650510020000|2022-04-21 03:00:20|115.57|112.77|115.57|112.77|115.57|112.77|115.57|112.77|0
1650510040000|2022-04-21 03:00:40|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1650510050000|2022-04-21 03:00:50|116.05|113.25|115.81|113.01|116.05|113.25|115.81|113.01|0
1650510060000|2022-04-21 03:01:00|115.87|113.07|115.81|113.01|115.87|113.07|115.81|113.01|0
1650510070000|2022-04-21 03:01:10|115.69|112.89|115.93|113.13|115.93|113.13|115.69|112.89|0
1650510080000|2022-04-21 03:01:20|115.81|113.01|115.93|113.13|115.93|113.13|115.81|113.01|0
1650510090000|2022-04-21 03:01:30|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650510120000|2022-04-21 03:02:00|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1650510130000|2022-04-21 03:02:10|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650510140000|2022-04-21 03:02:20|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1650510150000|2022-04-21 03:02:30|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650510160000|2022-04-21 03:02:40|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650510180000|2022-04-21 03:03:00|115.74|112.94|115.81|113.01|115.81|113.01|115.74|112.94|0
1650510200000|2022-04-21 03:03:20|115.74|112.94|115.69|112.89|115.74|112.94|115.69|112.89|0
1650510210000|2022-04-21 03:03:30|115.62|112.82|115.69|112.89|115.69|112.89|115.62|112.82|0
1650510220000|2022-04-21 03:03:40|115.62|112.82|115.56|112.76|115.62|112.82|115.56|112.76|0
1650510230000|2022-04-21 03:03:50|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1650510250000|2022-04-21 03:04:10|115.56|112.76|115.44|112.64|115.56|112.76|115.44|112.64|0
1650510260000|2022-04-21 03:04:20|115.56|112.76|115.44|112.64|115.56|112.76|115.44|112.64|0
1650510270000|2022-04-21 03:04:30|115.5|112.7|115.44|112.64|115.5|112.7|115.44|112.64|0
1650510280000|2022-04-21 03:04:40|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1650510290000|2022-04-21 03:04:50|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1650510310000|2022-04-21 03:05:10|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1650510320000|2022-04-21 03:05:20|115.56|112.76|115.5|112.7|115.56|112.76|115.44|112.64|0
1650510330000|2022-04-21 03:05:30|115.44|112.64|115.5|112.7|115.5|112.7|115.44|112.64|0
1650510340000|2022-04-21 03:05:40|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1650510390000|2022-04-21 03:06:30|115.68|112.88|115.56|112.76|115.68|112.88|115.56|112.76|0
1650510420000|2022-04-21 03:07:00|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1650510430000|2022-04-21 03:07:10|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1650510440000|2022-04-21 03:07:20|115.44|112.64|115.56|112.76|115.56|112.76|115.44|112.64|0
1650510450000|2022-04-21 03:07:30|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1650510460000|2022-04-21 03:07:40|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1650510480000|2022-04-21 03:08:00|115.56|112.76|115.5|112.7|115.56|112.76|115.5|112.7|0
1650510490000|2022-04-21 03:08:10|115.56|112.76|115.44|112.64|115.56|112.76|115.44|112.64|0
1650510500000|2022-04-21 03:08:20|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1650510510000|2022-04-21 03:08:30|115.56|112.76|115.68|112.88|115.68|112.88|115.56|112.76|0
1650510550000|2022-04-21 03:09:10|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1650510560000|2022-04-21 03:09:20|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1650510570000|2022-04-21 03:09:30|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1650510580000|2022-04-21 03:09:40|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1650510600000|2022-04-21 03:10:00|115.8|113|115.8|113|115.8|113|115.8|113|0
1650510610000|2022-04-21 03:10:10|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1650510620000|2022-04-21 03:10:20|115.68|112.88|115.56|112.76|115.68|112.88|115.56|112.76|0
1650510640000|2022-04-21 03:10:40|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1650510670000|2022-04-21 03:11:10|115.32|112.52|115.08|112.28|115.32|112.52|115.08|112.28|0
1650510680000|2022-04-21 03:11:20|115.2|112.4|115.07|112.27|115.2|112.4|115.07|112.27|0
1650510690000|2022-04-21 03:11:30|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1650510720000|2022-04-21 03:12:00|115.07|112.27|114.95|112.15|115.07|112.27|114.95|112.15|0
1650510740000|2022-04-21 03:12:20|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650510750000|2022-04-21 03:12:30|114.71|111.91|114.71|111.91|114.83|112.03|114.71|111.91|0
1650510760000|2022-04-21 03:12:40|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650510770000|2022-04-21 03:12:50|114.77|111.97|114.77|111.97|114.77|111.97|114.71|111.91|0
1650510780000|2022-04-21 03:13:00|114.71|111.91|114.95|112.15|114.95|112.15|114.71|111.91|0
1650510800000|2022-04-21 03:13:20|114.89|112.09|114.83|112.03|114.89|112.09|114.83|112.03|0
1650510830000|2022-04-21 03:13:50|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1650510840000|2022-04-21 03:14:00|114.83|112.03|114.77|111.97|114.83|112.03|114.71|111.91|0
1650510850000|2022-04-21 03:14:10|114.83|112.03|114.77|111.97|114.83|112.03|114.71|111.91|0
1650510860000|2022-04-21 03:14:20|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650510890000|2022-04-21 03:14:50|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1650510900000|2022-04-21 03:15:00|114.65|111.85|114.71|111.91|114.71|111.91|114.65|111.85|0
1650510910000|2022-04-21 03:15:10|114.65|111.85|114.71|111.91|114.71|111.91|114.59|111.79|0
1650510940000|2022-04-21 03:15:40|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650510970000|2022-04-21 03:16:10|114.89|112.09|114.59|111.79|114.95|112.15|114.59|111.79|0
1650510980000|2022-04-21 03:16:20|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1650510990000|2022-04-21 03:16:30|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1650511020000|2022-04-21 03:17:00|114.71|111.91|114.71|111.91|114.71|111.91|114.59|111.79|0
1650511040000|2022-04-21 03:17:20|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650511080000|2022-04-21 03:18:00|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1650511090000|2022-04-21 03:18:10|114.59|111.79|114.59|111.79|114.71|111.91|114.59|111.79|0
1650511110000|2022-04-21 03:18:30|114.71|111.91|114.71|111.91|114.71|111.91|114.64|111.84|0
1650511120000|2022-04-21 03:18:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1650511140000|2022-04-21 03:19:00|114.47|111.67|114.47|111.67|114.47|111.67|114.35|111.55|0
1650511170000|2022-04-21 03:19:30|114.35|111.55|114.47|111.67|114.47|111.67|114.35|111.55|0
1650511200000|2022-04-21 03:20:00|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1650511220000|2022-04-21 03:20:20|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1650511230000|2022-04-21 03:20:30|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650511240000|2022-04-21 03:20:40|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1650511250000|2022-04-21 03:20:50|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511260000|2022-04-21 03:21:00|113.86|111.06|113.98|111.18|113.98|111.18|113.86|111.06|0
1650511280000|2022-04-21 03:21:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511300000|2022-04-21 03:21:40|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511310000|2022-04-21 03:21:50|113.86|111.06|113.74|110.94|113.86|111.06|113.74|110.94|0
1650511330000|2022-04-21 03:22:10|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511340000|2022-04-21 03:22:20|113.74|110.94|113.5|110.7|113.74|110.94|113.5|110.7|0
1650511350000|2022-04-21 03:22:30|113.62|110.82|113.62|110.82|113.62|110.82|113.62|110.82|0
1650511360000|2022-04-21 03:22:40|113.56|110.76|113.62|110.82|113.62|110.82|113.56|110.76|0
1650511380000|2022-04-21 03:23:00|113.5|110.7|113.62|110.82|113.62|110.82|113.5|110.7|0
1650511400000|2022-04-21 03:23:20|113.74|110.94|113.86|111.06|113.86|111.06|113.74|110.94|0
1650511410000|2022-04-21 03:23:30|113.74|110.94|113.74|110.94|113.86|111.06|113.74|110.94|0
1650511420000|2022-04-21 03:23:40|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511440000|2022-04-21 03:24:00|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1650511450000|2022-04-21 03:24:10|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511460000|2022-04-21 03:24:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511470000|2022-04-21 03:24:30|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1650511480000|2022-04-21 03:24:40|113.98|111.18|113.86|111.06|113.98|111.18|113.86|111.06|0
1650511490000|2022-04-21 03:24:50|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511500000|2022-04-21 03:25:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511520000|2022-04-21 03:25:20|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511530000|2022-04-21 03:25:30|113.92|111.12|113.86|111.06|113.92|111.12|113.86|111.06|0
1650511540000|2022-04-21 03:25:40|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511550000|2022-04-21 03:25:50|114.1|111.3|114.1|111.3|114.22|111.42|114.1|111.3|0
1650511560000|2022-04-21 03:26:00|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650511570000|2022-04-21 03:26:10|114.1|111.3|114.22|111.42|114.22|111.42|114.1|111.3|0
1650511580000|2022-04-21 03:26:20|114.1|111.3|113.98|111.18|114.1|111.3|113.98|111.18|0
1650511610000|2022-04-21 03:26:50|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511620000|2022-04-21 03:27:00|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1650511630000|2022-04-21 03:27:10|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511640000|2022-04-21 03:27:20|113.98|111.18|113.86|111.06|113.98|111.18|113.86|111.06|0
1650511660000|2022-04-21 03:27:40|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1650511670000|2022-04-21 03:27:50|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511680000|2022-04-21 03:28:00|113.74|110.94|113.86|111.06|113.86|111.06|113.74|110.94|0
1650511690000|2022-04-21 03:28:10|113.8|111|113.86|111.06|113.86|111.06|113.8|111|0
1650511700000|2022-04-21 03:28:20|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650511710000|2022-04-21 03:28:30|113.8|111|113.86|111.06|113.86|111.06|113.8|111|0
1650511740000|2022-04-21 03:29:00|113.74|110.94|113.62|110.82|113.74|110.94|113.62|110.82|0
1650511750000|2022-04-21 03:29:10|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650511760000|2022-04-21 03:29:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511770000|2022-04-21 03:29:30|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511790000|2022-04-21 03:29:50|113.91|111.11|113.98|111.18|113.98|111.18|113.91|111.11|0
1650511800000|2022-04-21 03:30:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650511810000|2022-04-21 03:30:10|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650511850000|2022-04-21 03:30:50|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1650511860000|2022-04-21 03:31:00|114.03|111.23|114.1|111.3|114.1|111.3|113.98|111.18|0
1650511870000|2022-04-21 03:31:10|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650511900000|2022-04-21 03:31:40|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1650511910000|2022-04-21 03:31:50|114.22|111.42|114.15|111.35|114.22|111.42|114.15|111.35|0
1650511920000|2022-04-21 03:32:00|114.22|111.42|114.1|111.3|114.22|111.42|114.1|111.3|0
1650511930000|2022-04-21 03:32:10|114.15|111.35|114.27|111.47|114.27|111.47|114.15|111.35|0
1650511940000|2022-04-21 03:32:20|114.22|111.42|114.22|111.42|114.27|111.47|114.22|111.42|0
1650511950000|2022-04-21 03:32:30|114.34|111.54|114.46|111.66|114.46|111.66|114.34|111.54|0
1650511960000|2022-04-21 03:32:40|114.51|111.71|114.58|111.78|114.58|111.78|114.51|111.71|0
1650511970000|2022-04-21 03:32:50|114.51|111.71|114.46|111.66|114.51|111.71|114.46|111.66|0
1650511980000|2022-04-21 03:33:00|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650511990000|2022-04-21 03:33:10|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1650512010000|2022-04-21 03:33:30|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1650512020000|2022-04-21 03:33:40|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1650512030000|2022-04-21 03:33:50|114.09|111.29|113.97|111.17|114.09|111.29|113.97|111.17|0
1650512040000|2022-04-21 03:34:00|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1650512050000|2022-04-21 03:34:10|114.03|111.23|114.09|111.29|114.09|111.29|114.03|111.23|0
1650512060000|2022-04-21 03:34:20|113.97|111.17|114.09|111.29|114.09|111.29|113.97|111.17|0
1650512070000|2022-04-21 03:34:30|114.03|111.23|113.97|111.17|114.03|111.23|113.97|111.17|0
1650512080000|2022-04-21 03:34:40|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1650512090000|2022-04-21 03:34:50|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1650512100000|2022-04-21 03:35:00|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1650512110000|2022-04-21 03:35:10|114.03|111.23|113.97|111.17|114.03|111.23|113.97|111.17|0
1650512130000|2022-04-21 03:35:30|114.03|111.23|114.09|111.29|114.09|111.29|114.03|111.23|0
1650512150000|2022-04-21 03:35:50|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1650512160000|2022-04-21 03:36:00|113.85|111.05|113.85|111.05|113.85|111.05|113.85|111.05|0
1650512190000|2022-04-21 03:36:30|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1650512200000|2022-04-21 03:36:40|113.49|110.69|113.73|110.93|113.73|110.93|113.49|110.69|0
1650512240000|2022-04-21 03:37:20|113.61|110.81|113.49|110.69|113.61|110.81|113.49|110.69|0
1650512250000|2022-04-21 03:37:30|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650512270000|2022-04-21 03:37:50|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1650512280000|2022-04-21 03:38:00|113.61|110.81|113.49|110.69|113.61|110.81|113.49|110.69|0
1650512300000|2022-04-21 03:38:20|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1650512310000|2022-04-21 03:38:30|113.49|110.69|113.37|110.57|113.49|110.69|113.37|110.57|0
1650512330000|2022-04-21 03:38:50|113.49|110.69|113.37|110.57|113.49|110.69|113.37|110.57|0
1650512340000|2022-04-21 03:39:00|113.25|110.45|113.25|110.45|113.25|110.45|113.25|110.45|0
1650512380000|2022-04-21 03:39:40|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1650512410000|2022-04-21 03:40:10|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650512440000|2022-04-21 03:40:40|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1650512460000|2022-04-21 03:41:00|113.49|110.69|113.61|110.81|113.61|110.81|113.49|110.69|0
1650512470000|2022-04-21 03:41:10|113.67|110.87|113.73|110.93|113.73|110.93|113.67|110.87|0
1650512490000|2022-04-21 03:41:30|113.61|110.81|113.73|110.93|113.73|110.93|113.61|110.81|0
1650512510000|2022-04-21 03:41:50|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650512520000|2022-04-21 03:42:00|113.73|110.93|113.61|110.81|113.73|110.93|113.61|110.81|0
1650512560000|2022-04-21 03:42:40|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650512570000|2022-04-21 03:42:50|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650512580000|2022-04-21 03:43:00|113.49|110.69|113.55|110.75|113.55|110.75|113.49|110.69|0
1650512590000|2022-04-21 03:43:10|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650512600000|2022-04-21 03:43:20|113.49|110.69|113.49|110.69|113.49|110.69|113.49|110.69|0
1650512620000|2022-04-21 03:43:40|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1650512630000|2022-04-21 03:43:50|113.37|110.57|113.49|110.69|113.49|110.69|113.37|110.57|0
1650512640000|2022-04-21 03:44:00|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1650512650000|2022-04-21 03:44:10|113.37|110.57|113.49|110.69|113.49|110.69|113.37|110.57|0
1650512670000|2022-04-21 03:44:30|113.54|110.74|113.49|110.69|113.54|110.74|113.49|110.69|0
1650512680000|2022-04-21 03:44:40|113.61|110.81|113.61|110.81|113.61|110.81|113.61|110.81|0
1650512730000|2022-04-21 03:45:30|113.66|110.86|113.61|110.81|113.73|110.93|113.61|110.81|0
1650512750000|2022-04-21 03:45:50|113.73|110.93|113.73|110.93|113.73|110.93|113.73|110.93|0
1650512770000|2022-04-21 03:46:10|113.72|110.92|113.72|110.92|113.72|110.92|113.72|110.92|0
1650512780000|2022-04-21 03:46:20|113.84|111.04|113.72|110.92|113.84|111.04|113.72|110.92|0
1650512790000|2022-04-21 03:46:30|113.78|110.98|113.84|111.04|113.84|111.04|113.78|110.98|0
1650512810000|2022-04-21 03:46:50|113.96|111.16|114.08|111.28|114.08|111.28|113.84|111.04|0
1650512820000|2022-04-21 03:47:00|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650512840000|2022-04-21 03:47:20|114.08|111.28|113.96|111.16|114.08|111.28|113.96|111.16|0
1650512850000|2022-04-21 03:47:30|114.02|111.22|114.08|111.28|114.08|111.28|114.02|111.22|0
1650512870000|2022-04-21 03:47:50|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650512890000|2022-04-21 03:48:10|113.84|111.04|113.84|111.04|113.84|111.04|113.84|111.04|0
1650512900000|2022-04-21 03:48:20|113.96|111.16|113.96|111.16|113.96|111.16|113.96|111.16|0
1650512910000|2022-04-21 03:48:30|113.9|111.1|113.84|111.04|113.9|111.1|113.84|111.04|0
1650512920000|2022-04-21 03:48:40|113.72|110.92|113.78|110.98|113.78|110.98|113.72|110.92|0
1650512930000|2022-04-21 03:48:50|113.72|110.92|113.78|110.98|113.78|110.98|113.72|110.92|0
1650512940000|2022-04-21 03:49:00|113.72|110.92|113.84|111.04|113.84|111.04|113.72|110.92|0
1650512990000|2022-04-21 03:49:50|113.72|110.92|113.72|110.92|113.72|110.92|113.72|110.92|0
1650513000000|2022-04-21 03:50:00|113.78|110.98|113.72|110.92|113.78|110.98|113.72|110.92|0
1650513010000|2022-04-21 03:50:10|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1650513020000|2022-04-21 03:50:20|113.72|110.92|113.72|110.92|113.72|110.92|113.72|110.92|0
1650513030000|2022-04-21 03:50:30|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1650513040000|2022-04-21 03:50:40|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1650513050000|2022-04-21 03:50:50|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1650513060000|2022-04-21 03:51:00|113.48|110.68|113.48|110.68|113.6|110.8|113.48|110.68|0
1650513070000|2022-04-21 03:51:10|113.6|110.8|113.6|110.8|113.6|110.8|113.6|110.8|0
1650513100000|2022-04-21 03:51:40|113.48|110.68|113.48|110.68|113.48|110.68|113.48|110.68|0
1650513110000|2022-04-21 03:51:50|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1650513130000|2022-04-21 03:52:10|113.42|110.62|113.42|110.62|113.42|110.62|113.42|110.62|0
1650513140000|2022-04-21 03:52:20|113.48|110.68|113.36|110.56|113.48|110.68|113.36|110.56|0
1650513160000|2022-04-21 03:52:40|113.48|110.68|113.48|110.68|113.48|110.68|113.42|110.62|0
1650513180000|2022-04-21 03:53:00|113.36|110.56|113.48|110.68|113.48|110.68|113.36|110.56|0
1650513210000|2022-04-21 03:53:30|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1650513250000|2022-04-21 03:54:10|113.24|110.44|113.24|110.44|113.24|110.44|113.24|110.44|0
1650513260000|2022-04-21 03:54:20|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650513270000|2022-04-21 03:54:30|113.18|110.38|113.24|110.44|113.24|110.44|113.18|110.38|0
1650513280000|2022-04-21 03:54:40|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650513290000|2022-04-21 03:54:50|113.18|110.38|113.12|110.32|113.18|110.38|113.12|110.32|0
1650513300000|2022-04-21 03:55:00|113|110.2|113.12|110.32|113.12|110.32|113|110.2|0
1650513310000|2022-04-21 03:55:10|113|110.2|113|110.2|113|110.2|113|110.2|0
1650513330000|2022-04-21 03:55:30|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650513340000|2022-04-21 03:55:40|113.06|110.26|113|110.2|113.06|110.26|113|110.2|0
1650513360000|2022-04-21 03:56:00|112.88|110.08|112.76|109.96|112.88|110.08|112.76|109.96|0
1650513370000|2022-04-21 03:56:10|112.88|110.08|112.76|109.96|112.88|110.08|112.76|109.96|0
1650513400000|2022-04-21 03:56:40|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650513410000|2022-04-21 03:56:50|113|110.2|113|110.2|113|110.2|113|110.2|0
1650513430000|2022-04-21 03:57:10|112.88|110.08|112.94|110.14|112.94|110.14|112.88|110.08|0
1650513440000|2022-04-21 03:57:20|113|110.2|112.88|110.08|113|110.2|112.88|110.08|0
1650513450000|2022-04-21 03:57:30|113|110.2|113|110.2|113|110.2|113|110.2|0
1650513470000|2022-04-21 03:57:50|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650513510000|2022-04-21 03:58:30|112.76|109.96|112.64|109.84|112.88|110.08|112.64|109.84|0
1650513520000|2022-04-21 03:58:40|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1650513540000|2022-04-21 03:59:00|112.64|109.84|112.64|109.84|112.64|109.84|112.64|109.84|0
1650513570000|2022-04-21 03:59:30|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1650513590000|2022-04-21 03:59:50|112.82|110.02|112.88|110.08|112.88|110.08|112.82|110.02|0
1650513600000|2022-04-21 04:00:00|113|110.2|113|110.2|113|110.2|113|110.2|0
1650513610000|2022-04-21 04:00:10|113.12|110.32|113|110.2|113.12|110.32|113|110.2|0
1650513630000|2022-04-21 04:00:30|113.12|110.32|113.12|110.32|113.12|110.32|113|110.2|0
1650513640000|2022-04-21 04:00:40|113|110.2|113.12|110.32|113.12|110.32|113|110.2|0
1650513650000|2022-04-21 04:00:50|113|110.2|113.12|110.32|113.12|110.32|113|110.2|0
1650513660000|2022-04-21 04:01:00|113.05|110.25|113.05|110.25|113.05|110.25|113.05|110.25|0
1650513670000|2022-04-21 04:01:10|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650513680000|2022-04-21 04:01:20|113.05|110.25|113|110.2|113.05|110.25|113|110.2|0
1650513690000|2022-04-21 04:01:30|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650513720000|2022-04-21 04:02:00|112.93|110.13|113|110.2|113|110.2|112.93|110.13|0
1650513730000|2022-04-21 04:02:10|112.99|110.19|112.99|110.19|112.99|110.19|112.88|110.08|0
1650513740000|2022-04-21 04:02:20|113.05|110.25|112.99|110.19|113.11|110.31|112.99|110.19|0
1650513750000|2022-04-21 04:02:30|113.11|110.31|113.05|110.25|113.11|110.31|113.05|110.25|0
1650513760000|2022-04-21 04:02:40|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650513770000|2022-04-21 04:02:50|113.05|110.25|113.11|110.31|113.11|110.31|113.05|110.25|0
1650513780000|2022-04-21 04:03:00|113.05|110.25|113.11|110.31|113.11|110.31|113.05|110.25|0
1650513790000|2022-04-21 04:03:10|113.17|110.37|113.17|110.37|113.17|110.37|113.17|110.37|0
1650513800000|2022-04-21 04:03:20|113.11|110.31|113.23|110.43|113.23|110.43|113.11|110.31|0
1650513830000|2022-04-21 04:03:50|113.35|110.55|113.23|110.43|113.35|110.55|113.23|110.43|0
1650513840000|2022-04-21 04:04:00|113.17|110.37|113.11|110.31|113.17|110.37|113.11|110.31|0
1650513850000|2022-04-21 04:04:10|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650513860000|2022-04-21 04:04:20|113.11|110.31|113.05|110.25|113.11|110.31|113.05|110.25|0
1650513870000|2022-04-21 04:04:30|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650513900000|2022-04-21 04:05:00|113.17|110.37|113.17|110.37|113.17|110.37|113.17|110.37|0
1650513910000|2022-04-21 04:05:10|113.23|110.43|113.23|110.43|113.35|110.55|113.23|110.43|0
1650513920000|2022-04-21 04:05:20|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1650513940000|2022-04-21 04:05:40|113.29|110.49|113.23|110.43|113.35|110.55|113.23|110.43|0
1650513970000|2022-04-21 04:06:10|113.29|110.49|113.23|110.43|113.29|110.49|113.23|110.43|0
1650513980000|2022-04-21 04:06:20|113.47|110.67|113.35|110.55|113.47|110.67|113.35|110.55|0
1650514000000|2022-04-21 04:06:40|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1650514020000|2022-04-21 04:07:00|113.35|110.55|113.23|110.43|113.35|110.55|113.23|110.43|0
1650514080000|2022-04-21 04:08:00|113.35|110.55|113.35|110.55|113.35|110.55|113.29|110.49|0
1650514090000|2022-04-21 04:08:10|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1650514100000|2022-04-21 04:08:20|113.35|110.55|113.35|110.55|113.35|110.55|113.29|110.49|0
1650514120000|2022-04-21 04:08:40|113.47|110.67|113.35|110.55|113.47|110.67|113.35|110.55|0
1650514130000|2022-04-21 04:08:50|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650514170000|2022-04-21 04:09:30|113.59|110.79|113.71|110.91|113.71|110.91|113.59|110.79|0
1650514180000|2022-04-21 04:09:40|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650514190000|2022-04-21 04:09:50|113.71|110.91|113.71|110.91|113.71|110.91|113.71|110.91|0
1650514200000|2022-04-21 04:10:00|113.83|111.03|113.95|111.15|113.95|111.15|113.83|111.03|0
1650514210000|2022-04-21 04:10:10|113.88|111.08|113.76|110.96|113.88|111.08|113.71|110.91|0
1650514220000|2022-04-21 04:10:20|113.71|110.91|113.59|110.79|113.71|110.91|113.59|110.79|0
1650514240000|2022-04-21 04:10:40|113.52|110.72|113.47|110.67|113.52|110.72|113.47|110.67|0
1650514260000|2022-04-21 04:11:00|113.4|110.6|113.47|110.67|113.47|110.67|113.35|110.55|0
1650514270000|2022-04-21 04:11:10|113.52|110.72|113.59|110.79|113.59|110.79|113.52|110.72|0
1650514300000|2022-04-21 04:11:40|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650514320000|2022-04-21 04:12:00|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1650514340000|2022-04-21 04:12:20|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650514360000|2022-04-21 04:12:40|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650514370000|2022-04-21 04:12:50|113.58|110.78|113.58|110.78|113.58|110.78|113.58|110.78|0
1650514390000|2022-04-21 04:13:10|113.7|110.9|113.7|110.9|113.7|110.9|113.7|110.9|0
1650514400000|2022-04-21 04:13:20|113.58|110.78|113.7|110.9|113.7|110.9|113.58|110.78|0
1650514410000|2022-04-21 04:13:30|113.58|110.78|113.94|111.14|113.94|111.14|113.58|110.78|0
1650514420000|2022-04-21 04:13:40|113.82|111.02|113.58|110.78|113.82|111.02|113.58|110.78|0
1650514430000|2022-04-21 04:13:50|113.7|110.9|113.7|110.9|113.76|110.96|113.7|110.9|0
1650514440000|2022-04-21 04:14:00|113.82|111.02|113.94|111.14|113.94|111.14|113.82|111.02|0
1650514450000|2022-04-21 04:14:10|113.88|111.08|113.94|111.14|113.94|111.14|113.88|111.08|0
1650514460000|2022-04-21 04:14:20|113.88|111.08|113.94|111.14|113.94|111.14|113.88|111.08|0
1650514490000|2022-04-21 04:14:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514500000|2022-04-21 04:15:00|113.94|111.14|114.06|111.26|114.06|111.26|113.94|111.14|0
1650514520000|2022-04-21 04:15:20|114|111.2|114|111.2|114|111.2|114|111.2|0
1650514530000|2022-04-21 04:15:30|113.94|111.14|114.06|111.26|114.06|111.26|113.94|111.14|0
1650514540000|2022-04-21 04:15:40|114|111.2|114.06|111.26|114.06|111.26|114|111.2|0
1650514560000|2022-04-21 04:16:00|114.18|111.38|114.18|111.38|114.18|111.38|114.18|111.38|0
1650514570000|2022-04-21 04:16:10|114.06|111.26|114.06|111.26|114.06|111.26|114.06|111.26|0
1650514580000|2022-04-21 04:16:20|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1650514590000|2022-04-21 04:16:30|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514600000|2022-04-21 04:16:40|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1650514620000|2022-04-21 04:17:00|114|111.2|113.94|111.14|114|111.2|113.94|111.14|0
1650514660000|2022-04-21 04:17:40|113.82|111.02|113.88|111.08|113.94|111.14|113.82|111.02|0
1650514670000|2022-04-21 04:17:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514680000|2022-04-21 04:18:00|113.94|111.14|113.94|111.14|113.94|111.14|113.94|111.14|0
1650514710000|2022-04-21 04:18:30|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514720000|2022-04-21 04:18:40|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1650514730000|2022-04-21 04:18:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514740000|2022-04-21 04:19:00|113.88|111.08|113.82|111.02|113.88|111.08|113.82|111.02|0
1650514770000|2022-04-21 04:19:30|113.7|110.9|113.82|111.02|113.82|111.02|113.7|110.9|0
1650514780000|2022-04-21 04:19:40|113.7|110.9|113.82|111.02|113.82|111.02|113.7|110.9|0
1650514790000|2022-04-21 04:19:50|113.88|111.08|113.94|111.14|113.94|111.14|113.88|111.08|0
1650514800000|2022-04-21 04:20:00|113.7|110.9|113.58|110.78|113.7|110.9|113.58|110.78|0
1650514810000|2022-04-21 04:20:10|113.64|110.84|113.82|111.02|113.82|111.02|113.64|110.84|0
1650514840000|2022-04-21 04:20:40|113.88|111.08|113.88|111.08|113.88|111.08|113.88|111.08|0
1650514850000|2022-04-21 04:20:50|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650514880000|2022-04-21 04:21:20|113.7|110.9|113.7|110.9|113.7|110.9|113.7|110.9|0
1650514940000|2022-04-21 04:22:20|113.76|110.96|113.82|111.02|113.82|111.02|113.76|110.96|0
1650515000000|2022-04-21 04:23:20|113.75|110.95|113.7|110.9|113.75|110.95|113.7|110.9|0
1650515030000|2022-04-21 04:23:50|113.63|110.83|113.63|110.83|113.63|110.83|113.63|110.83|0
1650515040000|2022-04-21 04:24:00|113.7|110.9|113.7|110.9|113.7|110.9|113.7|110.9|0
1650515060000|2022-04-21 04:24:20|113.82|111.02|113.7|110.9|113.82|111.02|113.7|110.9|0
1650515130000|2022-04-21 04:25:30|113.82|111.02|113.82|111.02|113.82|111.02|113.82|111.02|0
1650515140000|2022-04-21 04:25:40|113.7|110.9|113.7|110.9|113.7|110.9|113.63|110.83|0
1650515150000|2022-04-21 04:25:50|113.58|110.78|113.58|110.78|113.58|110.78|113.58|110.78|0
1650515160000|2022-04-21 04:26:00|113.57|110.77|113.57|110.77|113.57|110.77|113.57|110.77|0
1650515170000|2022-04-21 04:26:10|113.46|110.66|113.46|110.66|113.46|110.66|113.46|110.66|0
1650515180000|2022-04-21 04:26:20|113.45|110.65|113.57|110.77|113.57|110.77|113.45|110.65|0
1650515220000|2022-04-21 04:27:00|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1650515230000|2022-04-21 04:27:10|113.57|110.77|113.57|110.77|113.57|110.77|113.57|110.77|0
1650515250000|2022-04-21 04:27:30|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1650515300000|2022-04-21 04:28:20|113.75|110.95|113.81|111.01|113.81|111.01|113.75|110.95|0
1650515310000|2022-04-21 04:28:30|113.69|110.89|113.81|111.01|113.81|111.01|113.69|110.89|0
1650515330000|2022-04-21 04:28:50|113.75|110.95|113.81|111.01|113.81|111.01|113.75|110.95|0
1650515340000|2022-04-21 04:29:00|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1650515360000|2022-04-21 04:29:20|113.81|111.01|113.81|111.01|113.81|111.01|113.81|111.01|0
1650515370000|2022-04-21 04:29:30|113.75|110.95|113.75|110.95|113.75|110.95|113.75|110.95|0
1650515380000|2022-04-21 04:29:40|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1650515410000|2022-04-21 04:30:10|113.63|110.83|113.63|110.83|113.69|110.89|113.63|110.83|0
1650515420000|2022-04-21 04:30:20|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1650515430000|2022-04-21 04:30:30|113.81|111.01|113.93|111.13|113.93|111.13|113.81|111.01|0
1650515440000|2022-04-21 04:30:40|114.05|111.25|114.05|111.25|114.05|111.25|114.05|111.25|0
1650515450000|2022-04-21 04:30:50|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1650515460000|2022-04-21 04:31:00|114.05|111.25|114.11|111.31|114.11|111.31|114.05|111.25|0
1650515470000|2022-04-21 04:31:10|114.05|111.25|114.05|111.25|114.11|111.31|114.05|111.25|0
1650515480000|2022-04-21 04:31:20|114.11|111.31|114.17|111.37|114.17|111.37|114.11|111.31|0
1650515490000|2022-04-21 04:31:30|114.11|111.31|114.17|111.37|114.17|111.37|114.11|111.31|0
1650515510000|2022-04-21 04:31:50|114.29|111.49|114.17|111.37|114.29|111.49|114.17|111.37|0
1650515530000|2022-04-21 04:32:10|114.23|111.43|114.17|111.37|114.23|111.43|114.17|111.37|0
1650515540000|2022-04-21 04:32:20|114.05|111.25|114.05|111.25|114.05|111.25|114.05|111.25|0
1650515550000|2022-04-21 04:32:30|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1650515580000|2022-04-21 04:33:00|114.05|111.25|114.05|111.25|114.05|111.25|114.05|111.25|0
1650515600000|2022-04-21 04:33:20|114.11|111.31|114.05|111.25|114.11|111.31|114.05|111.25|0
1650515610000|2022-04-21 04:33:30|113.93|111.13|113.81|111.01|113.93|111.13|113.81|111.01|0
1650515650000|2022-04-21 04:34:10|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1650515690000|2022-04-21 04:34:50|113.87|111.07|113.87|111.07|113.87|111.07|113.87|111.07|0
1650515700000|2022-04-21 04:35:00|113.81|111.01|113.81|111.01|113.81|111.01|113.81|111.01|0
1650515730000|2022-04-21 04:35:30|113.93|111.13|113.93|111.13|113.93|111.13|113.93|111.13|0
1650515750000|2022-04-21 04:35:50|114.05|111.25|114.05|111.25|114.05|111.25|114.05|111.25|0
1650515760000|2022-04-21 04:36:00|113.98|111.18|114.05|111.25|114.05|111.25|113.98|111.18|0
1650515770000|2022-04-21 04:36:10|114.17|111.37|114.1|111.3|114.17|111.37|114.05|111.25|0
1650515780000|2022-04-21 04:36:20|114.17|111.37|114.17|111.37|114.17|111.37|114.17|111.37|0
1650515790000|2022-04-21 04:36:30|114.1|111.3|114.17|111.37|114.17|111.37|114.1|111.3|0
1650515800000|2022-04-21 04:36:40|113.98|111.18|113.98|111.18|113.98|111.18|113.93|111.13|0
1650515810000|2022-04-21 04:36:50|113.93|111.13|114.05|111.25|114.05|111.25|113.93|111.13|0
1650515930000|2022-04-21 04:38:50|114.1|111.3|114.17|111.37|114.17|111.37|114.1|111.3|0
1650515940000|2022-04-21 04:39:00|114.1|111.3|114.17|111.37|114.17|111.37|114.1|111.3|0
1650515950000|2022-04-21 04:39:10|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1650515960000|2022-04-21 04:39:20|114.17|111.37|114.16|111.36|114.17|111.37|114.16|111.36|0
1650515980000|2022-04-21 04:39:40|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1650515990000|2022-04-21 04:39:50|114.1|111.3|114.04|111.24|114.1|111.3|114.04|111.24|0
1650516000000|2022-04-21 04:40:00|114.1|111.3|114.04|111.24|114.1|111.3|114.04|111.24|0
1650516030000|2022-04-21 04:40:30|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1650516040000|2022-04-21 04:40:40|114.16|111.36|114.1|111.3|114.16|111.36|114.1|111.3|0
1650516050000|2022-04-21 04:40:50|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1650516060000|2022-04-21 04:41:00|114.1|111.3|114.16|111.36|114.16|111.36|114.1|111.3|0
1650516160000|2022-04-21 04:42:40|114.04|111.24|114.1|111.3|114.1|111.3|114.04|111.24|0
1650516180000|2022-04-21 04:43:00|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1650516220000|2022-04-21 04:43:40|113.92|111.12|113.92|111.12|113.92|111.12|113.92|111.12|0
1650516230000|2022-04-21 04:43:50|114.04|111.24|114.04|111.24|114.04|111.24|114.04|111.24|0
1650516280000|2022-04-21 04:44:40|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1650516300000|2022-04-21 04:45:00|114.04|111.24|114.1|111.3|114.1|111.3|114.04|111.24|0
1650516310000|2022-04-21 04:45:10|114.04|111.24|114.16|111.36|114.16|111.36|114.04|111.24|0
1650516320000|2022-04-21 04:45:20|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1650516330000|2022-04-21 04:45:30|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1650516350000|2022-04-21 04:45:50|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1650516360000|2022-04-21 04:46:00|114.4|111.6|114.28|111.48|114.4|111.6|114.28|111.48|0
1650516370000|2022-04-21 04:46:10|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1650516380000|2022-04-21 04:46:20|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1650516390000|2022-04-21 04:46:30|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1650516400000|2022-04-21 04:46:40|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1650516420000|2022-04-21 04:47:00|114.22|111.42|114.28|111.48|114.28|111.48|114.22|111.42|0
1650516430000|2022-04-21 04:47:10|114.34|111.54|114.28|111.48|114.34|111.54|114.28|111.48|0
1650516440000|2022-04-21 04:47:20|114.22|111.42|114.16|111.36|114.22|111.42|114.16|111.36|0
1650516460000|2022-04-21 04:47:40|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650516470000|2022-04-21 04:47:50|114.16|111.36|114.4|111.6|114.4|111.6|114.16|111.36|0
1650516490000|2022-04-21 04:48:10|114.52|111.72|114.4|111.6|114.52|111.72|114.4|111.6|0
1650516520000|2022-04-21 04:48:40|114.46|111.66|114.34|111.54|114.46|111.66|114.34|111.54|0
1650516530000|2022-04-21 04:48:50|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1650516550000|2022-04-21 04:49:10|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1650516560000|2022-04-21 04:49:20|114.28|111.48|114.22|111.42|114.28|111.48|114.22|111.42|0
1650516570000|2022-04-21 04:49:30|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1650516580000|2022-04-21 04:49:40|114.09|111.29|114.09|111.29|114.09|111.29|114.09|111.29|0
1650516590000|2022-04-21 04:49:50|114.04|111.24|114.28|111.48|114.28|111.48|114.04|111.24|0
1650516600000|2022-04-21 04:50:00|114.21|111.41|114.28|111.48|114.28|111.48|114.21|111.41|0
1650516640000|2022-04-21 04:50:40|114.33|111.53|114.4|111.6|114.4|111.6|114.33|111.53|0
1650516660000|2022-04-21 04:51:00|114.16|111.36|114.28|111.48|114.28|111.48|114.16|111.36|0
1650516710000|2022-04-21 04:51:50|114.21|111.41|114.21|111.41|114.21|111.41|114.21|111.41|0
1650516720000|2022-04-21 04:52:00|114.16|111.36|114.16|111.36|114.16|111.36|114.16|111.36|0
1650516730000|2022-04-21 04:52:10|114.28|111.48|114.4|111.6|114.4|111.6|114.28|111.48|0
1650516760000|2022-04-21 04:52:40|114.52|111.72|114.52|111.72|114.52|111.72|114.52|111.72|0
1650516830000|2022-04-21 04:53:50|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650516950000|2022-04-21 04:55:50|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1650516960000|2022-04-21 04:56:00|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650516970000|2022-04-21 04:56:10|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1650516980000|2022-04-21 04:56:20|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650516990000|2022-04-21 04:56:30|114.45|111.65|114.51|111.71|114.51|111.71|114.45|111.65|0
1650517030000|2022-04-21 04:57:10|114.39|111.59|114.39|111.59|114.39|111.59|114.39|111.59|0
1650517050000|2022-04-21 04:57:30|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1650517060000|2022-04-21 04:57:40|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650517120000|2022-04-21 04:58:40|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1650517140000|2022-04-21 04:59:00|114.51|111.71|114.63|111.83|114.63|111.83|114.51|111.71|0
1650517170000|2022-04-21 04:59:30|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650517180000|2022-04-21 04:59:40|114.57|111.77|114.57|111.77|114.63|111.83|114.51|111.71|0
1650517190000|2022-04-21 04:59:50|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650517210000|2022-04-21 05:00:10|114.57|111.77|114.63|111.83|114.63|111.83|114.57|111.77|0
1650517220000|2022-04-21 05:00:20|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1650517230000|2022-04-21 05:00:30|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650517240000|2022-04-21 05:00:40|114.63|111.83|114.63|111.83|114.75|111.95|114.63|111.83|0
1650517250000|2022-04-21 05:00:50|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1650517260000|2022-04-21 05:01:00|114.03|111.23|114.03|111.23|114.15|111.35|114.03|111.23|0
1650517270000|2022-04-21 05:01:10|114.15|111.35|114.21|111.41|114.27|111.47|114.15|111.35|0
1650517280000|2022-04-21 05:01:20|114.09|111.29|114.03|111.23|114.15|111.35|114.03|111.23|0
1650517290000|2022-04-21 05:01:30|113.79|110.99|114.03|111.23|114.03|111.23|113.79|110.99|0
1650517310000|2022-04-21 05:01:50|114.15|111.35|114.15|111.35|114.15|111.35|114.15|111.35|0
1650517320000|2022-04-21 05:02:00|114.03|111.23|114.03|111.23|114.03|111.23|114.03|111.23|0
1650517330000|2022-04-21 05:02:10|114.15|111.35|114.15|111.35|114.15|111.35|114.15|111.35|0
1650517340000|2022-04-21 05:02:20|114.27|111.47|114.27|111.47|114.27|111.47|114.27|111.47|0
1650517350000|2022-04-21 05:02:30|114.39|111.59|114.27|111.47|114.39|111.59|114.27|111.47|0
1650517360000|2022-04-21 05:02:40|114.15|111.35|114.27|111.47|114.27|111.47|114.15|111.35|0
1650517370000|2022-04-21 05:02:50|114.15|111.35|114.03|111.23|114.15|111.35|113.91|111.11|0
1650517380000|2022-04-21 05:03:00|114.15|111.35|114.03|111.23|114.15|111.35|114.03|111.23|0
1650517400000|2022-04-21 05:03:20|113.91|111.11|113.79|110.99|113.91|111.11|113.79|110.99|0
1650517410000|2022-04-21 05:03:30|113.91|111.11|113.84|111.04|113.91|111.11|113.84|111.04|0
1650517420000|2022-04-21 05:03:40|113.91|111.11|113.67|110.87|113.91|111.11|113.67|110.87|0
1650517430000|2022-04-21 05:03:50|113.79|110.99|113.67|110.87|113.79|110.99|113.67|110.87|0
1650517440000|2022-04-21 05:04:00|113.43|110.63|113.67|110.87|113.67|110.87|113.43|110.63|0
1650517450000|2022-04-21 05:04:10|113.79|110.99|113.91|111.11|113.91|111.11|113.79|110.99|0
1650517460000|2022-04-21 05:04:20|114.15|111.35|114.03|111.23|114.15|111.35|113.91|111.11|0
1650517470000|2022-04-21 05:04:30|114.08|111.28|114.03|111.23|114.08|111.28|114.03|111.23|0
1650517480000|2022-04-21 05:04:40|113.91|111.11|113.91|111.11|113.91|111.11|113.91|111.11|0
1650517510000|2022-04-21 05:05:10|114.03|111.23|114.15|111.35|114.15|111.35|113.96|111.16|0
1650517520000|2022-04-21 05:05:20|114.27|111.47|114.39|111.59|114.39|111.59|114.27|111.47|0
1650517530000|2022-04-21 05:05:30|114.44|111.64|114.51|111.71|114.51|111.71|114.44|111.64|0
1650517540000|2022-04-21 05:05:40|114.63|111.83|114.75|111.95|114.75|111.95|114.51|111.71|0
1650517550000|2022-04-21 05:05:50|114.87|112.07|115.23|112.43|115.23|112.43|114.87|112.07|0
1650517560000|2022-04-21 05:06:00|115.59|112.79|115.35|112.55|115.59|112.79|115.35|112.55|0
1650517570000|2022-04-21 05:06:10|115.29|112.49|115.59|112.79|115.59|112.79|115.29|112.49|0
1650517580000|2022-04-21 05:06:20|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1650517590000|2022-04-21 05:06:30|115.84|113.04|115.71|112.91|115.96|113.16|115.71|112.91|0
1650517600000|2022-04-21 05:06:40|115.59|112.79|115.47|112.67|115.59|112.79|115.47|112.67|0
1650517610000|2022-04-21 05:06:50|115.41|112.61|115.23|112.43|115.41|112.61|115.23|112.43|0
1650517620000|2022-04-21 05:07:00|115.35|112.55|115.35|112.55|115.47|112.67|115.35|112.55|0
1650517630000|2022-04-21 05:07:10|115.23|112.43|115.17|112.37|115.23|112.43|115.17|112.37|0
1650517640000|2022-04-21 05:07:20|115.11|112.31|115.23|112.43|115.23|112.43|115.11|112.31|0
1650517650000|2022-04-21 05:07:30|115.29|112.49|115.11|112.31|115.29|112.49|115.11|112.31|0
1650517660000|2022-04-21 05:07:40|114.99|112.19|114.99|112.19|114.99|112.19|114.92|112.12|0
1650517670000|2022-04-21 05:07:50|114.87|112.07|114.99|112.19|114.99|112.19|114.87|112.07|0
1650517680000|2022-04-21 05:08:00|114.92|112.12|114.87|112.07|114.92|112.12|114.87|112.07|0
1650517690000|2022-04-21 05:08:10|114.75|111.95|114.8|112|114.87|112.07|114.75|111.95|0
1650517700000|2022-04-21 05:08:20|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1650517710000|2022-04-21 05:08:30|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1650517720000|2022-04-21 05:08:40|114.62|111.82|114.62|111.82|114.62|111.82|114.62|111.82|0
1650517730000|2022-04-21 05:08:50|114.74|111.94|114.62|111.82|114.74|111.94|114.62|111.82|0
1650517740000|2022-04-21 05:09:00|114.5|111.7|114.62|111.82|114.62|111.82|114.5|111.7|0
1650517760000|2022-04-21 05:09:20|114.68|111.88|114.62|111.82|114.68|111.88|114.62|111.82|0
1650517770000|2022-04-21 05:09:30|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1650517780000|2022-04-21 05:09:40|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1650517790000|2022-04-21 05:09:50|114.74|111.94|114.62|111.82|114.74|111.94|114.62|111.82|0
1650517800000|2022-04-21 05:10:00|114.74|111.94|114.62|111.82|114.74|111.94|114.62|111.82|0
1650517810000|2022-04-21 05:10:10|114.5|111.7|114.62|111.82|114.62|111.82|114.5|111.7|0
1650517820000|2022-04-21 05:10:20|114.74|111.94|114.74|111.94|114.74|111.94|114.68|111.88|0
1650517830000|2022-04-21 05:10:30|114.8|112|114.86|112.06|114.86|112.06|114.74|111.94|0
1650517840000|2022-04-21 05:10:40|114.98|112.18|115.11|112.31|115.11|112.31|114.98|112.18|0
1650517850000|2022-04-21 05:10:50|114.98|112.18|115.11|112.31|115.11|112.31|114.98|112.18|0
1650517860000|2022-04-21 05:11:00|114.98|112.18|114.98|112.18|115.04|112.24|114.98|112.18|0
1650517870000|2022-04-21 05:11:10|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1650517880000|2022-04-21 05:11:20|115.23|112.43|115.23|112.43|115.23|112.43|115.1|112.3|0
1650517890000|2022-04-21 05:11:30|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1650517900000|2022-04-21 05:11:40|115.47|112.67|115.35|112.55|115.47|112.67|115.35|112.55|0
1650517910000|2022-04-21 05:11:50|115.47|112.67|115.35|112.55|115.47|112.67|115.35|112.55|0
1650517920000|2022-04-21 05:12:00|115.23|112.43|115.47|112.67|115.47|112.67|115.23|112.43|0
1650517930000|2022-04-21 05:12:10|115.71|112.91|115.59|112.79|115.71|112.91|115.59|112.79|0
1650517940000|2022-04-21 05:12:20|115.65|112.85|115.71|112.91|115.71|112.91|115.65|112.85|0
1650517950000|2022-04-21 05:12:30|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1650517960000|2022-04-21 05:12:40|115.71|112.91|115.83|113.03|115.83|113.03|115.71|112.91|0
1650517970000|2022-04-21 05:12:50|115.95|113.15|116.07|113.27|116.07|113.27|115.95|113.15|0
1650517980000|2022-04-21 05:13:00|116.19|113.39|116.13|113.33|116.19|113.39|116.07|113.27|0
1650517990000|2022-04-21 05:13:10|116.19|113.39|115.95|113.15|116.19|113.39|115.95|113.15|0
1650518000000|2022-04-21 05:13:20|116.07|113.27|116.07|113.27|116.07|113.27|116.07|113.27|0
1650518020000|2022-04-21 05:13:40|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1650518030000|2022-04-21 05:13:50|116.32|113.52|116.44|113.64|116.44|113.64|116.32|113.52|0
1650518040000|2022-04-21 05:14:00|116.32|113.52|116.32|113.52|116.44|113.64|116.32|113.52|0
1650518050000|2022-04-21 05:14:10|116.44|113.64|116.56|113.76|116.56|113.76|116.44|113.64|0
1650518060000|2022-04-21 05:14:20|116.5|113.7|116.5|113.7|116.56|113.76|116.44|113.64|0
1650518070000|2022-04-21 05:14:30|116.8|114|116.92|114.12|116.92|114.12|116.8|114|0
1650518080000|2022-04-21 05:14:40|117.05|114.25|117.17|114.37|117.17|114.37|117.05|114.25|0
1650518090000|2022-04-21 05:14:50|117.05|114.25|117.05|114.25|117.05|114.25|117.05|114.25|0
1650518100000|2022-04-21 05:15:00|117.17|114.37|117.05|114.25|117.29|114.49|117.05|114.25|0
1650518110000|2022-04-21 05:15:10|117.17|114.37|117.66|114.86|117.66|114.86|117.05|114.25|0
1650518120000|2022-04-21 05:15:20|117.53|114.73|117.78|114.98|117.78|114.98|117.53|114.73|0
1650518130000|2022-04-21 05:15:30|117.9|115.1|118.02|115.22|118.15|115.35|117.9|115.1|0
1650518140000|2022-04-21 05:15:40|117.9|115.1|117.96|115.16|117.96|115.16|117.9|115.1|0
1650518150000|2022-04-21 05:15:50|118.02|115.22|118.02|115.22|118.15|115.35|118.02|115.22|0
1650518160000|2022-04-21 05:16:00|117.96|115.16|118.02|115.22|118.02|115.22|117.96|115.16|0
1650518170000|2022-04-21 05:16:10|117.9|115.1|117.9|115.1|117.9|115.1|117.78|114.98|0
1650518180000|2022-04-21 05:16:20|117.78|114.98|117.53|114.73|117.78|114.98|117.53|114.73|0
1650518190000|2022-04-21 05:16:30|117.66|114.86|117.9|115.1|117.9|115.1|117.66|114.86|0
1650518200000|2022-04-21 05:16:40|117.78|114.98|117.66|114.86|117.78|114.98|117.66|114.86|0
1650518210000|2022-04-21 05:16:50|117.53|114.73|117.53|114.73|117.53|114.73|117.53|114.73|0
1650518220000|2022-04-21 05:17:00|117.41|114.61|117.66|114.86|117.66|114.86|117.41|114.61|0
1650518230000|2022-04-21 05:17:10|117.53|114.73|117.66|114.86|117.66|114.86|117.53|114.73|0
1650518240000|2022-04-21 05:17:20|117.53|114.73|117.53|114.73|117.53|114.73|117.41|114.61|0
1650518250000|2022-04-21 05:17:30|117.66|114.86|117.66|114.86|117.66|114.86|117.66|114.86|0
1650518260000|2022-04-21 05:17:40|117.78|114.98|117.66|114.86|117.78|114.98|117.66|114.86|0
1650518270000|2022-04-21 05:17:50|117.78|114.98|117.78|114.98|117.78|114.98|117.78|114.98|0
1650518280000|2022-04-21 05:18:00|117.9|115.1|117.78|114.98|117.9|115.1|117.78|114.98|0
1650518290000|2022-04-21 05:18:10|117.66|114.86|117.65|114.85|117.66|114.86|117.65|114.85|0
1650518300000|2022-04-21 05:18:20|117.53|114.73|117.65|114.85|117.65|114.85|117.53|114.73|0
1650518320000|2022-04-21 05:18:40|117.78|114.98|117.53|114.73|117.78|114.98|117.53|114.73|0
1650518330000|2022-04-21 05:18:50|117.65|114.85|117.53|114.73|117.65|114.85|117.53|114.73|0
1650518340000|2022-04-21 05:19:00|117.41|114.61|117.41|114.61|117.41|114.61|117.41|114.61|0
1650518350000|2022-04-21 05:19:10|117.53|114.73|117.53|114.73|117.53|114.73|117.53|114.73|0
1650518360000|2022-04-21 05:19:20|117.65|114.85|117.65|114.85|117.65|114.85|117.65|114.85|0
1650518370000|2022-04-21 05:19:30|117.78|114.98|117.71|114.91|117.78|114.98|117.71|114.91|0
1650518380000|2022-04-21 05:19:40|117.65|114.85|117.78|114.98|117.78|114.98|117.65|114.85|0
1650518390000|2022-04-21 05:19:50|117.65|114.85|117.78|114.98|117.78|114.98|117.65|114.85|0
1650518400000|2022-04-21 05:20:00|117.65|114.85|117.53|114.73|117.71|114.91|117.53|114.73|0
1650518410000|2022-04-21 05:20:10|117.41|114.61|117.53|114.73|117.53|114.73|117.41|114.61|0
1650518420000|2022-04-21 05:20:20|117.47|114.67|117.53|114.73|117.53|114.73|117.47|114.67|0
1650518430000|2022-04-21 05:20:30|117.47|114.67|117.29|114.49|117.47|114.67|117.29|114.49|0
1650518440000|2022-04-21 05:20:40|117.41|114.61|117.41|114.61|117.41|114.61|117.41|114.61|0
1650518450000|2022-04-21 05:20:50|117.53|114.73|117.53|114.73|117.53|114.73|117.53|114.73|0
1650518460000|2022-04-21 05:21:00|117.59|114.79|117.59|114.79|117.59|114.79|117.59|114.79|0
1650518470000|2022-04-21 05:21:10|117.9|115.1|117.65|114.85|117.9|115.1|117.65|114.85|0
1650518480000|2022-04-21 05:21:20|117.71|114.91|117.65|114.85|117.71|114.91|117.65|114.85|0
1650518490000|2022-04-21 05:21:30|117.78|114.98|117.65|114.85|117.78|114.98|117.65|114.85|0
1650518500000|2022-04-21 05:21:40|117.59|114.79|117.65|114.85|117.77|114.97|117.59|114.79|0
1650518510000|2022-04-21 05:21:50|117.77|114.97|117.77|114.97|117.77|114.97|117.71|114.91|0
1650518520000|2022-04-21 05:22:00|117.71|114.91|117.65|114.85|117.71|114.91|117.53|114.73|0
1650518540000|2022-04-21 05:22:20|117.77|114.97|117.65|114.85|117.77|114.97|117.65|114.85|0
1650518550000|2022-04-21 05:22:30|117.59|114.79|117.59|114.79|117.65|114.85|117.53|114.73|0
1650518560000|2022-04-21 05:22:40|117.65|114.85|117.65|114.85|117.65|114.85|117.59|114.79|0
1650518570000|2022-04-21 05:22:50|117.53|114.73|117.53|114.73|117.53|114.73|117.53|114.73|0
1650518580000|2022-04-21 05:23:00|117.65|114.85|117.77|114.97|117.77|114.97|117.65|114.85|0
1650518590000|2022-04-21 05:23:10|117.65|114.85|117.41|114.61|117.65|114.85|117.41|114.61|0
1650518600000|2022-04-21 05:23:20|117.53|114.73|117.41|114.61|117.53|114.73|117.41|114.61|0
1650518620000|2022-04-21 05:23:40|117.34|114.54|117.41|114.61|117.41|114.61|117.34|114.54|0
1650518640000|2022-04-21 05:24:00|117.34|114.54|117.34|114.54|117.34|114.54|117.34|114.54|0
1650518650000|2022-04-21 05:24:10|117.41|114.61|117.59|114.79|117.59|114.79|117.41|114.61|0
1650518660000|2022-04-21 05:24:20|117.65|114.85|117.41|114.61|117.65|114.85|117.41|114.61|0
1650518670000|2022-04-21 05:24:30|117.53|114.73|117.65|114.85|117.65|114.85|117.53|114.73|0
1650518680000|2022-04-21 05:24:40|117.53|114.73|117.65|114.85|117.65|114.85|117.53|114.73|0
1650518700000|2022-04-21 05:25:00|117.59|114.79|117.59|114.79|117.65|114.85|117.53|114.73|0
1650518710000|2022-04-21 05:25:10|117.53|114.73|117.46|114.66|117.53|114.73|117.4|114.6|0
1650518720000|2022-04-21 05:25:20|117.53|114.73|117.46|114.66|117.53|114.73|117.4|114.6|0
1650518730000|2022-04-21 05:25:30|117.4|114.6|117.4|114.6|117.4|114.6|117.28|114.48|0
1650518740000|2022-04-21 05:25:40|117.46|114.66|117.4|114.6|117.46|114.66|117.4|114.6|0
1650518750000|2022-04-21 05:25:50|117.34|114.54|117.28|114.48|117.4|114.6|117.28|114.48|0
1650518760000|2022-04-21 05:26:00|117.4|114.6|117.28|114.48|117.4|114.6|117.28|114.48|0
1650518780000|2022-04-21 05:26:20|117.16|114.36|117.16|114.36|117.16|114.36|117.1|114.3|0
1650518790000|2022-04-21 05:26:30|117.28|114.48|117.28|114.48|117.28|114.48|117.22|114.42|0
1650518800000|2022-04-21 05:26:40|117.22|114.42|117.28|114.48|117.28|114.48|117.16|114.36|0
1650518810000|2022-04-21 05:26:50|117.16|114.36|117.28|114.48|117.28|114.48|117.16|114.36|0
1650518820000|2022-04-21 05:27:00|117.16|114.36|117.04|114.24|117.16|114.36|117.04|114.24|0
1650518830000|2022-04-21 05:27:10|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1650518840000|2022-04-21 05:27:20|117.04|114.24|117.16|114.36|117.16|114.36|117.04|114.24|0
1650518860000|2022-04-21 05:27:40|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1650518880000|2022-04-21 05:28:00|116.97|114.17|116.91|114.11|117.04|114.24|116.91|114.11|0
1650518890000|2022-04-21 05:28:10|117.04|114.24|116.97|114.17|117.04|114.24|116.91|114.11|0
1650518900000|2022-04-21 05:28:20|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1650518910000|2022-04-21 05:28:30|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1650518920000|2022-04-21 05:28:40|116.91|114.11|116.55|113.75|116.91|114.11|116.55|113.75|0
1650518930000|2022-04-21 05:28:50|116.67|113.87|116.67|113.87|116.67|113.87|116.55|113.75|0
1650518940000|2022-04-21 05:29:00|116.55|113.75|116.67|113.87|116.67|113.87|116.55|113.75|0
1650518950000|2022-04-21 05:29:10|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1650518960000|2022-04-21 05:29:20|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1650518970000|2022-04-21 05:29:30|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1650518980000|2022-04-21 05:29:40|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1650518990000|2022-04-21 05:29:50|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1650519000000|2022-04-21 05:30:00|116.91|114.11|116.67|113.87|116.91|114.11|116.61|113.81|0
1650519010000|2022-04-21 05:30:10|116.55|113.75|116.42|113.62|116.55|113.75|116.42|113.62|0
1650519020000|2022-04-21 05:30:20|116.3|113.5|116.42|113.62|116.42|113.62|116.3|113.5|0
1650519030000|2022-04-21 05:30:30|116.48|113.68|116.42|113.62|116.48|113.68|116.42|113.62|0
1650519040000|2022-04-21 05:30:40|116.55|113.75|116.55|113.75|116.55|113.75|116.48|113.68|0
1650519050000|2022-04-21 05:30:50|116.42|113.62|116.55|113.75|116.55|113.75|116.42|113.62|0
1650519060000|2022-04-21 05:31:00|116.42|113.62|116.55|113.75|116.55|113.75|116.42|113.62|0
1650519070000|2022-04-21 05:31:10|116.67|113.87|116.42|113.62|116.67|113.87|116.42|113.62|0
1650519080000|2022-04-21 05:31:20|116.55|113.75|116.3|113.5|116.55|113.75|116.3|113.5|0
1650519090000|2022-04-21 05:31:30|116.42|113.62|116.3|113.5|116.42|113.62|116.3|113.5|0
1650519100000|2022-04-21 05:31:40|116.18|113.38|116.24|113.44|116.24|113.44|116.18|113.38|0
1650519110000|2022-04-21 05:31:50|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1650519120000|2022-04-21 05:32:00|116.18|113.38|116.3|113.5|116.3|113.5|116.18|113.38|0
1650519130000|2022-04-21 05:32:10|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1650519150000|2022-04-21 05:32:30|116.3|113.5|116.18|113.38|116.3|113.5|116.18|113.38|0
1650519160000|2022-04-21 05:32:40|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1650519170000|2022-04-21 05:32:50|116.18|113.38|116.24|113.44|116.3|113.5|116.18|113.38|0
1650519180000|2022-04-21 05:33:00|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1650519200000|2022-04-21 05:33:20|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1650519210000|2022-04-21 05:33:30|116.18|113.38|116.3|113.5|116.3|113.5|116.18|113.38|0
1650519220000|2022-04-21 05:33:40|116.18|113.38|116.06|113.26|116.18|113.38|116.06|113.26|0
1650519230000|2022-04-21 05:33:50|115.94|113.14|115.69|112.89|115.94|113.14|115.69|112.89|0
1650519240000|2022-04-21 05:34:00|115.81|113.01|115.69|112.89|115.81|113.01|115.69|112.89|0
1650519270000|2022-04-21 05:34:30|115.63|112.83|115.69|112.89|115.69|112.89|115.63|112.83|0
1650519280000|2022-04-21 05:34:40|115.81|113.01|115.69|112.89|115.81|113.01|115.69|112.89|0
1650519290000|2022-04-21 05:34:50|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650519300000|2022-04-21 05:35:00|116.06|113.26|115.93|113.13|116.06|113.26|115.81|113.01|0
1650519310000|2022-04-21 05:35:10|115.87|113.07|115.93|113.13|115.93|113.13|115.87|113.07|0
1650519320000|2022-04-21 05:35:20|115.81|113.01|115.93|113.13|115.93|113.13|115.81|113.01|0
1650519330000|2022-04-21 05:35:30|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650519350000|2022-04-21 05:35:50|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1650519360000|2022-04-21 05:36:00|115.81|113.01|115.87|113.07|115.87|113.07|115.81|113.01|0
1650519370000|2022-04-21 05:36:10|115.81|113.01|115.93|113.13|115.93|113.13|115.81|113.01|0
1650519390000|2022-04-21 05:36:30|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650519410000|2022-04-21 05:36:50|115.93|113.13|115.81|113.01|115.93|113.13|115.81|113.01|0
1650519420000|2022-04-21 05:37:00|115.75|112.95|115.69|112.89|115.75|112.95|115.69|112.89|0
1650519430000|2022-04-21 05:37:10|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650519440000|2022-04-21 05:37:20|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1650519470000|2022-04-21 05:37:50|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1650519490000|2022-04-21 05:38:10|115.93|113.13|115.93|113.13|116.05|113.25|115.93|113.13|0
1650519500000|2022-04-21 05:38:20|116.05|113.25|115.93|113.13|116.05|113.25|115.93|113.13|0
1650519510000|2022-04-21 05:38:30|116.05|113.25|116.05|113.25|116.05|113.25|115.99|113.19|0
1650519520000|2022-04-21 05:38:40|115.93|113.13|116.05|113.25|116.05|113.25|115.93|113.13|0
1650519530000|2022-04-21 05:38:50|116.18|113.38|116.17|113.37|116.18|113.38|116.17|113.37|0
1650519540000|2022-04-21 05:39:00|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1650519550000|2022-04-21 05:39:10|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1650519560000|2022-04-21 05:39:20|115.93|113.13|116.05|113.25|116.05|113.25|115.93|113.13|0
1650519610000|2022-04-21 05:40:10|116.17|113.37|116.3|113.5|116.3|113.5|116.17|113.37|0
1650519620000|2022-04-21 05:40:20|116.17|113.37|116.3|113.5|116.3|113.5|116.17|113.37|0
1650519630000|2022-04-21 05:40:30|116.23|113.43|116.3|113.5|116.42|113.62|116.23|113.43|0
1650519650000|2022-04-21 05:40:50|116.42|113.62|116.29|113.49|116.42|113.62|116.29|113.49|0
1650519660000|2022-04-21 05:41:00|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1650519690000|2022-04-21 05:41:30|116.23|113.43|116.23|113.43|116.23|113.43|116.23|113.43|0
1650519700000|2022-04-21 05:41:40|116.17|113.37|116.29|113.49|116.42|113.62|116.17|113.37|0
1650519710000|2022-04-21 05:41:50|116.42|113.62|116.29|113.49|116.42|113.62|116.29|113.49|0
1650519720000|2022-04-21 05:42:00|116.42|113.62|116.42|113.62|116.42|113.62|116.35|113.55|0
1650519740000|2022-04-21 05:42:20|116.47|113.67|116.42|113.62|116.47|113.67|116.35|113.55|0
1650519750000|2022-04-21 05:42:30|116.29|113.49|116.29|113.49|116.29|113.49|116.29|113.49|0
1650519760000|2022-04-21 05:42:40|116.35|113.55|116.42|113.62|116.42|113.62|116.35|113.55|0
1650519770000|2022-04-21 05:42:50|116.29|113.49|116.29|113.49|116.35|113.55|116.29|113.49|0
1650519790000|2022-04-21 05:43:10|116.41|113.61|116.35|113.55|116.41|113.61|116.35|113.55|0
1650519800000|2022-04-21 05:43:20|116.41|113.61|116.29|113.49|116.41|113.61|116.29|113.49|0
1650519810000|2022-04-21 05:43:30|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1650519820000|2022-04-21 05:43:40|116.41|113.61|116.35|113.55|116.41|113.61|116.29|113.49|0
1650519830000|2022-04-21 05:43:50|116.29|113.49|116.41|113.61|116.41|113.61|116.29|113.49|0
1650519840000|2022-04-21 05:44:00|116.29|113.49|116.41|113.61|116.41|113.61|116.29|113.49|0
1650519850000|2022-04-21 05:44:10|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1650519860000|2022-04-21 05:44:20|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1650519870000|2022-04-21 05:44:30|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1650519880000|2022-04-21 05:44:40|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1650519890000|2022-04-21 05:44:50|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1650519900000|2022-04-21 05:45:00|116.66|113.86|116.78|113.98|116.78|113.98|116.66|113.86|0
1650519910000|2022-04-21 05:45:10|116.66|113.86|116.66|113.86|116.72|113.92|116.66|113.86|0
1650519920000|2022-04-21 05:45:20|116.72|113.92|116.66|113.86|116.72|113.92|116.66|113.86|0
1650519930000|2022-04-21 05:45:30|116.59|113.79|116.66|113.86|116.66|113.86|116.53|113.73|0
1650519940000|2022-04-21 05:45:40|116.59|113.79|116.72|113.92|116.72|113.92|116.59|113.79|0
1650519950000|2022-04-21 05:45:50|116.66|113.86|116.66|113.86|116.66|113.86|116.53|113.73|0
1650519960000|2022-04-21 05:46:00|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1650519970000|2022-04-21 05:46:10|116.35|113.55|116.41|113.61|116.41|113.61|116.35|113.55|0
1650519980000|2022-04-21 05:46:20|116.29|113.49|116.23|113.43|116.29|113.49|116.23|113.43|0
1650519990000|2022-04-21 05:46:30|116.29|113.49|116.17|113.37|116.29|113.49|116.17|113.37|0
1650520020000|2022-04-21 05:47:00|116.05|113.25|116.29|113.49|116.29|113.49|116.05|113.25|0
1650520040000|2022-04-21 05:47:20|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1650520060000|2022-04-21 05:47:40|116.41|113.61|116.41|113.61|116.41|113.61|116.41|113.61|0
1650520070000|2022-04-21 05:47:50|116.53|113.73|116.53|113.73|116.53|113.73|116.53|113.73|0
1650520080000|2022-04-21 05:48:00|116.41|113.61|116.35|113.55|116.41|113.61|116.35|113.55|0
1650520090000|2022-04-21 05:48:10|116.29|113.49|116.29|113.49|116.29|113.49|116.29|113.49|0
1650520110000|2022-04-21 05:48:30|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1650520150000|2022-04-21 05:49:10|116.05|113.25|116.05|113.25|116.05|113.25|115.98|113.18|0
1650520170000|2022-04-21 05:49:30|115.92|113.12|116.05|113.25|116.05|113.25|115.92|113.12|0
1650520180000|2022-04-21 05:49:40|116.17|113.37|116.17|113.37|116.17|113.37|116.17|113.37|0
1650520190000|2022-04-21 05:49:50|116.05|113.25|116.17|113.37|116.17|113.37|116.05|113.25|0
1650520200000|2022-04-21 05:50:00|116.29|113.49|116.29|113.49|116.29|113.49|116.29|113.49|0
1650520210000|2022-04-21 05:50:10|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1650520220000|2022-04-21 05:50:20|116.41|113.61|116.9|114.1|116.9|114.1|116.41|113.61|0
1650520230000|2022-04-21 05:50:30|117.02|114.22|117.02|114.22|117.02|114.22|117.02|114.22|0
1650520240000|2022-04-21 05:50:40|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1650520250000|2022-04-21 05:50:50|116.77|113.97|116.65|113.85|116.77|113.97|116.65|113.85|0
1650520260000|2022-04-21 05:51:00|116.77|113.97|116.77|113.97|116.9|114.1|116.77|113.97|0
1650520270000|2022-04-21 05:51:10|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1650520280000|2022-04-21 05:51:20|116.77|113.97|116.9|114.1|116.9|114.1|116.77|113.97|0
1650520290000|2022-04-21 05:51:30|117.02|114.22|117.14|114.34|117.14|114.34|117.02|114.22|0
1650520300000|2022-04-21 05:51:40|117.02|114.22|117.02|114.22|117.02|114.22|117.02|114.22|0
1650520310000|2022-04-21 05:51:50|116.9|114.1|116.9|114.1|116.9|114.1|116.9|114.1|0
1650520320000|2022-04-21 05:52:00|117.02|114.22|116.77|113.97|117.02|114.22|116.77|113.97|0
1650520330000|2022-04-21 05:52:10|116.9|114.1|116.9|114.1|117.02|114.22|116.9|114.1|0
1650520340000|2022-04-21 05:52:20|116.83|114.03|116.9|114.1|116.9|114.1|116.83|114.03|0
1650520350000|2022-04-21 05:52:30|116.83|114.03|116.77|113.97|116.83|114.03|116.77|113.97|0
1650520360000|2022-04-21 05:52:40|116.65|113.85|116.53|113.73|116.65|113.85|116.53|113.73|0
1650520370000|2022-04-21 05:52:50|116.65|113.85|116.53|113.73|116.65|113.85|116.53|113.73|0
1650520380000|2022-04-21 05:53:00|116.65|113.85|116.53|113.73|116.65|113.85|116.53|113.73|0
1650520400000|2022-04-21 05:53:20|116.41|113.61|116.41|113.61|116.41|113.61|116.41|113.61|0
1650520410000|2022-04-21 05:53:30|116.29|113.49|116.16|113.36|116.29|113.49|116.16|113.36|0
1650520420000|2022-04-21 05:53:40|115.98|113.18|116.16|113.36|116.29|113.49|115.98|113.18|0
1650520430000|2022-04-21 05:53:50|116.29|113.49|116.16|113.36|116.29|113.49|116.04|113.24|0
1650520440000|2022-04-21 05:54:00|116.04|113.24|116.16|113.36|116.22|113.42|116.04|113.24|0
1650520450000|2022-04-21 05:54:10|116.1|113.3|116.1|113.3|116.1|113.3|116.1|113.3|0
1650520460000|2022-04-21 05:54:20|116.16|113.36|116.04|113.24|116.16|113.36|116.04|113.24|0
1650520470000|2022-04-21 05:54:30|115.8|113|116.04|113.24|116.04|113.24|115.8|113|0
1650520480000|2022-04-21 05:54:40|115.98|113.18|115.86|113.06|115.98|113.18|115.86|113.06|0
1650520490000|2022-04-21 05:54:50|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1650520500000|2022-04-21 05:55:00|115.86|113.06|115.92|113.12|115.92|113.12|115.86|113.06|0
1650520510000|2022-04-21 05:55:10|115.98|113.18|115.92|113.12|115.98|113.18|115.92|113.12|0
1650520520000|2022-04-21 05:55:20|115.74|112.94|115.8|113|115.8|113|115.74|112.94|0
1650520530000|2022-04-21 05:55:30|115.92|113.12|115.92|113.12|116.04|113.24|115.92|113.12|0
1650520540000|2022-04-21 05:55:40|116.04|113.24|116.04|113.24|116.04|113.24|116.04|113.24|0
1650520550000|2022-04-21 05:55:50|115.92|113.12|116.04|113.24|116.04|113.24|115.92|113.12|0
1650520560000|2022-04-21 05:56:00|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1650520580000|2022-04-21 05:56:20|115.8|113|115.8|113|115.8|113|115.8|113|0
1650520590000|2022-04-21 05:56:30|115.68|112.88|115.68|112.88|115.68|112.88|115.55|112.75|0
1650520600000|2022-04-21 05:56:40|115.61|112.81|115.68|112.88|115.68|112.88|115.61|112.81|0
1650520620000|2022-04-21 05:57:00|115.61|112.81|115.55|112.75|115.61|112.81|115.55|112.75|0
1650520630000|2022-04-21 05:57:10|115.61|112.81|115.55|112.75|115.61|112.81|115.55|112.75|0
1650520640000|2022-04-21 05:57:20|115.43|112.63|115.55|112.75|115.55|112.75|115.43|112.63|0
1650520650000|2022-04-21 05:57:30|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1650520660000|2022-04-21 05:57:40|115.37|112.57|115.43|112.63|115.43|112.63|115.37|112.57|0
1650520670000|2022-04-21 05:57:50|115.31|112.51|115.25|112.45|115.31|112.51|115.25|112.45|0
1650520680000|2022-04-21 05:58:00|115.31|112.51|115.43|112.63|115.43|112.63|115.31|112.51|0
1650520690000|2022-04-21 05:58:10|115.55|112.75|115.43|112.63|115.55|112.75|115.43|112.63|0
1650520700000|2022-04-21 05:58:20|115.55|112.75|115.43|112.63|115.55|112.75|115.43|112.63|0
1650520710000|2022-04-21 05:58:30|115.31|112.51|115.31|112.51|115.31|112.51|115.31|112.51|0
1650520720000|2022-04-21 05:58:40|115.43|112.63|114.95|112.15|115.55|112.75|114.95|112.15|0
1650520730000|2022-04-21 05:58:50|115.19|112.39|114.95|112.15|115.19|112.39|114.95|112.15|0
1650520740000|2022-04-21 05:59:00|114.89|112.09|115.07|112.27|115.13|112.33|114.89|112.09|0
1650520750000|2022-04-21 05:59:10|115.19|112.39|115.55|112.75|115.55|112.75|115.19|112.39|0
1650520760000|2022-04-21 05:59:20|115.43|112.63|115.19|112.39|115.43|112.63|115.19|112.39|0
1650520770000|2022-04-21 05:59:30|115.07|112.27|115.19|112.39|115.19|112.39|115.07|112.27|0
1650520780000|2022-04-21 05:59:40|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1650520790000|2022-04-21 05:59:50|114.95|112.15|115.19|112.39|115.31|112.51|114.95|112.15|0
1650520800000|2022-04-21 06:00:00|115.31|112.51|114.95|112.15|115.31|112.51|114.95|112.15|0
1650520810000|2022-04-21 06:00:10|114.83|112.03|114.95|112.15|114.95|112.15|114.83|112.03|0
1650520820000|2022-04-21 06:00:20|114.83|112.03|114.83|112.03|114.83|112.03|114.83|112.03|0
1650520830000|2022-04-21 06:00:30|114.71|111.91|114.1|111.3|114.71|111.91|114.1|111.3|0
1650520840000|2022-04-21 06:00:40|113.86|111.06|113.62|110.82|113.98|111.18|113.62|110.82|0
1650520850000|2022-04-21 06:00:50|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650520860000|2022-04-21 06:01:00|113.86|111.06|114.34|111.54|114.34|111.54|113.86|111.06|0
1650520870000|2022-04-21 06:01:10|114.46|111.66|114.71|111.91|114.71|111.91|114.46|111.66|0
1650520880000|2022-04-21 06:01:20|114.95|112.15|114.83|112.03|115.07|112.27|114.83|112.03|0
1650520890000|2022-04-21 06:01:30|114.7|111.9|114.58|111.78|114.7|111.9|114.58|111.78|0
1650520900000|2022-04-21 06:01:40|114.46|111.66|114.34|111.54|114.46|111.66|114.34|111.54|0
1650520910000|2022-04-21 06:01:50|114.46|111.66|114.34|111.54|114.46|111.66|114.34|111.54|0
1650520920000|2022-04-21 06:02:00|114.46|111.66|114.34|111.54|114.46|111.66|114.34|111.54|0
1650520930000|2022-04-21 06:02:10|114.22|111.42|114.28|111.48|114.28|111.48|114.1|111.3|0
1650520940000|2022-04-21 06:02:20|114.22|111.42|114.1|111.3|114.22|111.42|114.1|111.3|0
1650520950000|2022-04-21 06:02:30|113.98|111.18|113.98|111.18|113.98|111.18|113.92|111.12|0
1650520960000|2022-04-21 06:02:40|114.1|111.3|114.22|111.42|114.22|111.42|114.1|111.3|0
1650520970000|2022-04-21 06:02:50|114.34|111.54|114.28|111.48|114.34|111.54|114.28|111.48|0
1650520980000|2022-04-21 06:03:00|114.4|111.6|114.46|111.66|114.46|111.66|114.4|111.6|0
1650520990000|2022-04-21 06:03:10|114.4|111.6|114.4|111.6|114.4|111.6|114.4|111.6|0
1650521000000|2022-04-21 06:03:20|114.52|111.72|114.82|112.02|114.82|112.02|114.46|111.66|0
1650521010000|2022-04-21 06:03:30|114.88|112.08|114.7|111.9|114.88|112.08|114.7|111.9|0
1650521020000|2022-04-21 06:03:40|114.82|112.02|114.7|111.9|114.82|112.02|114.7|111.9|0
1650521030000|2022-04-21 06:03:50|114.64|111.84|114.58|111.78|114.64|111.84|114.58|111.78|0
1650521040000|2022-04-21 06:04:00|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1650521050000|2022-04-21 06:04:10|114.52|111.72|114.34|111.54|114.58|111.78|114.34|111.54|0
1650521060000|2022-04-21 06:04:20|114.16|111.36|114.22|111.42|114.22|111.42|114.1|111.3|0
1650521090000|2022-04-21 06:04:50|114.1|111.3|114.16|111.36|114.16|111.36|114.1|111.3|0
1650521100000|2022-04-21 06:05:00|114.1|111.3|114.22|111.42|114.22|111.42|114.1|111.3|0
1650521110000|2022-04-21 06:05:10|114.16|111.36|114.34|111.54|114.34|111.54|114.16|111.36|0
1650521120000|2022-04-21 06:05:20|114.22|111.42|114.1|111.3|114.22|111.42|114.1|111.3|0
1650521130000|2022-04-21 06:05:30|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650521150000|2022-04-21 06:05:50|114.28|111.48|114.34|111.54|114.34|111.54|114.28|111.48|0
1650521160000|2022-04-21 06:06:00|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650521170000|2022-04-21 06:06:10|114.1|111.3|113.98|111.18|114.1|111.3|113.98|111.18|0
1650521180000|2022-04-21 06:06:20|113.86|111.06|113.98|111.18|113.98|111.18|113.86|111.06|0
1650521190000|2022-04-21 06:06:30|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650521200000|2022-04-21 06:06:40|113.98|111.18|113.92|111.12|113.98|111.18|113.86|111.06|0
1650521210000|2022-04-21 06:06:50|113.86|111.06|113.74|110.94|113.86|111.06|113.74|110.94|0
1650521220000|2022-04-21 06:07:00|113.86|111.06|113.92|111.12|113.98|111.18|113.86|111.06|0
1650521230000|2022-04-21 06:07:10|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650521240000|2022-04-21 06:07:20|114.28|111.48|114.28|111.48|114.28|111.48|114.28|111.48|0
1650521250000|2022-04-21 06:07:30|114.34|111.54|114.46|111.66|114.46|111.66|114.34|111.54|0
1650521270000|2022-04-21 06:07:50|114.28|111.48|114.22|111.42|114.28|111.48|114.22|111.42|0
1650521280000|2022-04-21 06:08:00|114.34|111.54|114.28|111.48|114.46|111.66|114.28|111.48|0
1650521290000|2022-04-21 06:08:10|114.34|111.54|114.4|111.6|114.4|111.6|114.34|111.54|0
1650521300000|2022-04-21 06:08:20|114.46|111.66|114.46|111.66|114.46|111.66|114.46|111.66|0
1650521310000|2022-04-21 06:08:30|114.34|111.54|114.46|111.66|114.46|111.66|114.34|111.54|0
1650521320000|2022-04-21 06:08:40|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1650521330000|2022-04-21 06:08:50|114.22|111.42|114.22|111.42|114.22|111.42|114.22|111.42|0
1650521340000|2022-04-21 06:09:00|113.98|111.18|113.98|111.18|113.98|111.18|113.98|111.18|0
1650521350000|2022-04-21 06:09:10|114.1|111.3|114.1|111.3|114.1|111.3|114.1|111.3|0
1650521360000|2022-04-21 06:09:20|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650521370000|2022-04-21 06:09:30|113.79|110.99|113.79|110.99|113.79|110.99|113.79|110.99|0
1650521380000|2022-04-21 06:09:40|113.74|110.94|113.74|110.94|113.74|110.94|113.74|110.94|0
1650521400000|2022-04-21 06:10:00|113.86|111.06|113.86|111.06|113.86|111.06|113.86|111.06|0
1650521430000|2022-04-21 06:10:30|113.74|110.94|113.74|110.94|113.86|111.06|113.74|110.94|0
1650521440000|2022-04-21 06:10:40|113.5|110.7|113.55|110.75|113.62|110.82|113.5|110.7|0
1650521450000|2022-04-21 06:10:50|113.62|110.82|113.62|110.82|113.62|110.82|113.5|110.7|0
1650521460000|2022-04-21 06:11:00|113.5|110.7|113.43|110.63|113.62|110.82|113.43|110.63|0
1650521470000|2022-04-21 06:11:10|113.5|110.7|113.62|110.82|113.62|110.82|113.5|110.7|0
1650521480000|2022-04-21 06:11:20|113.67|110.87|113.67|110.87|113.67|110.87|113.67|110.87|0
1650521490000|2022-04-21 06:11:30|113.74|110.94|113.98|111.18|113.98|111.18|113.74|110.94|0
1650521500000|2022-04-21 06:11:40|114.1|111.3|114.15|111.35|114.15|111.35|114.03|111.23|0
1650521510000|2022-04-21 06:11:50|114.1|111.3|113.73|110.93|114.22|111.42|113.5|110.7|0
1650521520000|2022-04-21 06:12:00|113.85|111.05|114.03|111.23|114.03|111.23|113.85|111.05|0
1650521530000|2022-04-21 06:12:10|113.97|111.17|113.97|111.17|113.97|111.17|113.97|111.17|0
1650521540000|2022-04-21 06:12:20|113.85|111.05|113.73|110.93|113.85|111.05|113.73|110.93|0
1650521550000|2022-04-21 06:12:30|113.61|110.81|113.49|110.69|113.61|110.81|113.49|110.69|0
1650521560000|2022-04-21 06:12:40|113.61|110.81|113.61|110.81|113.67|110.87|113.61|110.81|0
1650521570000|2022-04-21 06:12:50|113.67|110.87|113.73|110.93|113.73|110.93|113.67|110.87|0
1650521580000|2022-04-21 06:13:00|113.37|110.57|113.37|110.57|113.37|110.57|113.25|110.45|0
1650521590000|2022-04-21 06:13:10|113.25|110.45|113.25|110.45|113.25|110.45|113.25|110.45|0
1650521600000|2022-04-21 06:13:20|112.9|110.1|112.78|109.98|113.02|110.22|112.78|109.98|0
1650521610000|2022-04-21 06:13:30|112.42|109.62|112.42|109.62|112.42|109.62|112.36|109.56|0
1650521620000|2022-04-21 06:13:40|112.78|109.98|113.02|110.22|113.02|110.22|112.78|109.98|0
1650521630000|2022-04-21 06:13:50|113.13|110.33|112.54|109.74|113.13|110.33|112.54|109.74|0
1650521640000|2022-04-21 06:14:00|112.48|109.68|112.71|109.91|112.71|109.91|112.48|109.68|0
1650521650000|2022-04-21 06:14:10|112.83|110.03|112.78|109.98|112.9|110.1|112.78|109.98|0
1650521660000|2022-04-21 06:14:20|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650521670000|2022-04-21 06:14:30|112.78|109.98|112.71|109.91|112.78|109.98|112.71|109.91|0
1650521680000|2022-04-21 06:14:40|112.78|109.98|112.78|109.98|112.78|109.98|112.78|109.98|0
1650521690000|2022-04-21 06:14:50|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650521700000|2022-04-21 06:15:00|112.66|109.86|112.78|109.98|112.83|110.03|112.66|109.86|0
1650521710000|2022-04-21 06:15:10|112.59|109.79|112.66|109.86|112.66|109.86|112.59|109.79|0
1650521720000|2022-04-21 06:15:20|112.59|109.79|112.47|109.67|112.59|109.79|112.47|109.67|0
1650521730000|2022-04-21 06:15:30|112.42|109.62|112.18|109.38|112.42|109.62|112.06|109.26|0
1650521740000|2022-04-21 06:15:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650521750000|2022-04-21 06:15:50|112|109.2|112.06|109.26|112.06|109.26|112|109.2|0
1650521760000|2022-04-21 06:16:00|111.94|109.14|111.94|109.14|112.06|109.26|111.94|109.14|0
1650521770000|2022-04-21 06:16:10|112.06|109.26|112.18|109.38|112.18|109.38|112.06|109.26|0
1650521780000|2022-04-21 06:16:20|112.3|109.5|112.3|109.5|112.3|109.5|112.18|109.38|0
1650521790000|2022-04-21 06:16:30|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650521800000|2022-04-21 06:16:40|112.3|109.5|112.3|109.5|112.42|109.62|112.3|109.5|0
1650521810000|2022-04-21 06:16:50|112.42|109.62|112.06|109.26|112.42|109.62|112.06|109.26|0
1650521820000|2022-04-21 06:17:00|111.94|109.14|111.47|108.67|111.94|109.14|111.47|108.67|0
1650521830000|2022-04-21 06:17:10|111.58|108.78|111.7|108.9|111.7|108.9|111.58|108.78|0
1650521840000|2022-04-21 06:17:20|111.82|109.02|112|109.2|112.06|109.26|111.7|108.9|0
1650521850000|2022-04-21 06:17:30|112.06|109.26|111.94|109.14|112.06|109.26|111.94|109.14|0
1650521860000|2022-04-21 06:17:40|112|109.2|111.94|109.14|112|109.2|111.94|109.14|0
1650521870000|2022-04-21 06:17:50|111.88|109.08|111.82|109.02|111.88|109.08|111.82|109.02|0
1650521880000|2022-04-21 06:18:00|111.7|108.9|111.82|109.02|111.82|109.02|111.58|108.78|0
1650521890000|2022-04-21 06:18:10|111.94|109.14|111.94|109.14|111.94|109.14|111.94|109.14|0
1650521900000|2022-04-21 06:18:20|111.82|109.02|111.76|108.96|111.82|109.02|111.7|108.9|0
1650521910000|2022-04-21 06:18:30|111.82|109.02|111.88|109.08|111.88|109.08|111.82|109.02|0
1650521920000|2022-04-21 06:18:40|111.82|109.02|111.82|109.02|111.82|109.02|111.82|109.02|0
1650521930000|2022-04-21 06:18:50|111.94|109.14|112.06|109.26|112.06|109.26|111.94|109.14|0
1650521940000|2022-04-21 06:19:00|112.18|109.38|112.23|109.43|112.23|109.43|112.18|109.38|0
1650521950000|2022-04-21 06:19:10|112.3|109.5|112.3|109.5|112.3|109.5|112.23|109.43|0
1650521960000|2022-04-21 06:19:20|112.41|109.61|112.41|109.61|112.41|109.61|112.41|109.61|0
1650521970000|2022-04-21 06:19:30|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650521980000|2022-04-21 06:19:40|112.59|109.79|112.53|109.73|112.59|109.79|112.53|109.73|0
1650521990000|2022-04-21 06:19:50|112.41|109.61|112.53|109.73|112.53|109.73|112.41|109.61|0
1650522000000|2022-04-21 06:20:00|112.29|109.49|112.29|109.49|112.29|109.49|112.29|109.49|0
1650522010000|2022-04-21 06:20:10|112.41|109.61|112.65|109.85|112.65|109.85|112.41|109.61|0
1650522020000|2022-04-21 06:20:20|112.77|109.97|113.01|110.21|113.01|110.21|112.77|109.97|0
1650522030000|2022-04-21 06:20:30|112.89|110.09|113.13|110.33|113.13|110.33|112.89|110.09|0
1650522040000|2022-04-21 06:20:40|113.01|110.21|113.07|110.27|113.13|110.33|113.01|110.21|0
1650522050000|2022-04-21 06:20:50|113.13|110.33|113.37|110.57|113.37|110.57|113.13|110.33|0
1650522060000|2022-04-21 06:21:00|113.25|110.45|113.25|110.45|113.37|110.57|113.25|110.45|0
1650522070000|2022-04-21 06:21:10|113.13|110.33|113.13|110.33|113.25|110.45|113.13|110.33|0
1650522080000|2022-04-21 06:21:20|113.25|110.45|113.13|110.33|113.25|110.45|113.13|110.33|0
1650522090000|2022-04-21 06:21:30|113.07|110.27|113.25|110.45|113.25|110.45|113.07|110.27|0
1650522100000|2022-04-21 06:21:40|113.37|110.57|113.25|110.45|113.37|110.57|113.19|110.39|0
1650522110000|2022-04-21 06:21:50|113.13|110.33|113.25|110.45|113.25|110.45|113.13|110.33|0
1650522120000|2022-04-21 06:22:00|113.37|110.57|113.37|110.57|113.37|110.57|113.37|110.57|0
1650522130000|2022-04-21 06:22:10|113.25|110.45|113.25|110.45|113.25|110.45|113.13|110.33|0
1650522150000|2022-04-21 06:22:30|113.13|110.33|113.19|110.39|113.19|110.39|113.13|110.33|0
1650522160000|2022-04-21 06:22:40|113.13|110.33|113.25|110.45|113.25|110.45|113.13|110.33|0
1650522170000|2022-04-21 06:22:50|113.13|110.33|113.13|110.33|113.13|110.33|113.13|110.33|0
1650522180000|2022-04-21 06:23:00|113.18|110.38|113.25|110.45|113.25|110.45|113.13|110.33|0
1650522190000|2022-04-21 06:23:10|113.3|110.5|113.49|110.69|113.49|110.69|113.3|110.5|0
1650522200000|2022-04-21 06:23:20|113.42|110.62|113.37|110.57|113.49|110.69|113.37|110.57|0
1650522210000|2022-04-21 06:23:30|113.42|110.62|113.37|110.57|113.42|110.62|113.37|110.57|0
1650522220000|2022-04-21 06:23:40|113.25|110.45|113.25|110.45|113.25|110.45|113.13|110.33|0
1650522230000|2022-04-21 06:23:50|113.18|110.38|113.18|110.38|113.18|110.38|113.18|110.38|0
1650522240000|2022-04-21 06:24:00|113.13|110.33|112.89|110.09|113.13|110.33|112.89|110.09|0
1650522250000|2022-04-21 06:24:10|113.01|110.21|113.13|110.33|113.13|110.33|113.01|110.21|0
1650522260000|2022-04-21 06:24:20|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1650522270000|2022-04-21 06:24:30|112.89|110.09|113.01|110.21|113.01|110.21|112.89|110.09|0
1650522280000|2022-04-21 06:24:40|113.13|110.33|113.13|110.33|113.13|110.33|113.01|110.21|0
1650522300000|2022-04-21 06:25:00|113.01|110.21|112.77|109.97|113.01|110.21|112.77|109.97|0
1650522310000|2022-04-21 06:25:10|112.89|110.09|113.01|110.21|113.01|110.21|112.89|110.09|0
1650522320000|2022-04-21 06:25:20|112.89|110.09|112.89|110.09|112.89|110.09|112.89|110.09|0
1650522330000|2022-04-21 06:25:30|113.01|110.21|113.01|110.21|113.01|110.21|113.01|110.21|0
1650522340000|2022-04-21 06:25:40|112.94|110.14|112.94|110.14|112.94|110.14|112.94|110.14|0
1650522350000|2022-04-21 06:25:50|112.89|110.09|112.89|110.09|112.94|110.14|112.89|110.09|0
1650522360000|2022-04-21 06:26:00|112.77|109.97|112.77|109.97|112.77|109.97|112.65|109.85|0
1650522370000|2022-04-21 06:26:10|112.89|110.09|112.89|110.09|112.89|110.09|112.82|110.02|0
1650522380000|2022-04-21 06:26:20|112.77|109.97|112.82|110.02|112.89|110.09|112.77|109.97|0
1650522390000|2022-04-21 06:26:30|112.77|109.97|112.82|110.02|112.82|110.02|112.77|109.97|0
1650522400000|2022-04-21 06:26:40|112.77|109.97|112.77|109.97|112.77|109.97|112.77|109.97|0
1650522410000|2022-04-21 06:26:50|112.7|109.9|112.65|109.85|112.7|109.9|112.65|109.85|0
1650522440000|2022-04-21 06:27:20|112.53|109.73|112.77|109.97|112.77|109.97|112.53|109.73|0
1650522460000|2022-04-21 06:27:40|112.89|110.09|113|110.2|113|110.2|112.89|110.09|0
1650522470000|2022-04-21 06:27:50|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650522480000|2022-04-21 06:28:00|113.36|110.56|113.36|110.56|113.36|110.56|113.24|110.44|0
1650522490000|2022-04-21 06:28:10|113.24|110.44|113.24|110.44|113.24|110.44|113.24|110.44|0
1650522500000|2022-04-21 06:28:20|113.12|110.32|113.12|110.32|113.12|110.32|113.12|110.32|0
1650522510000|2022-04-21 06:28:30|113.06|110.26|113.12|110.32|113.12|110.32|113.06|110.26|0
1650522530000|2022-04-21 06:28:50|113.06|110.26|113.06|110.26|113.06|110.26|113.06|110.26|0
1650522540000|2022-04-21 06:29:00|113.12|110.32|113.48|110.68|113.48|110.68|113.12|110.32|0
1650522550000|2022-04-21 06:29:10|113.6|110.8|113.48|110.68|113.6|110.8|113.48|110.68|0
1650522560000|2022-04-21 06:29:20|113.6|110.8|113.84|111.04|113.84|111.04|113.6|110.8|0
1650522570000|2022-04-21 06:29:30|113.6|110.8|113.6|110.8|113.72|110.92|113.6|110.8|0
1650522580000|2022-04-21 06:29:40|113.72|110.92|113.36|110.56|113.72|110.92|113.36|110.56|0
1650522600000|2022-04-21 06:30:00|113.42|110.62|113.42|110.62|113.42|110.62|113.36|110.56|0
1650522610000|2022-04-21 06:30:10|113.36|110.56|113.48|110.68|113.48|110.68|113.36|110.56|0
1650522620000|2022-04-21 06:30:20|113.42|110.62|113.6|110.8|113.6|110.8|113.42|110.62|0
1650522630000|2022-04-21 06:30:30|113.72|110.92|113.84|111.04|113.84|111.04|113.6|110.8|0
1650522640000|2022-04-21 06:30:40|113.72|110.92|113.6|110.8|113.72|110.92|113.6|110.8|0
1650522650000|2022-04-21 06:30:50|113.48|110.68|113.54|110.74|113.54|110.74|113.36|110.56|0
1650522660000|2022-04-21 06:31:00|113.48|110.68|113.24|110.44|113.48|110.68|113.18|110.38|0
1650522670000|2022-04-21 06:31:10|113.12|110.32|113|110.2|113.12|110.32|112.88|110.08|0
1650522680000|2022-04-21 06:31:20|112.76|109.96|112.64|109.84|112.76|109.96|112.64|109.84|0
1650522690000|2022-04-21 06:31:30|112.58|109.78|112.76|109.96|112.76|109.96|112.58|109.78|0
1650522700000|2022-04-21 06:31:40|112.64|109.84|112.76|109.96|112.76|109.96|112.64|109.84|0
1650522710000|2022-04-21 06:31:50|113.12|110.32|113|110.2|113.12|110.32|113|110.2|0
1650522720000|2022-04-21 06:32:00|112.88|110.08|112.88|110.08|113|110.2|112.88|110.08|0
1650522730000|2022-04-21 06:32:10|112.76|109.96|112.76|109.96|112.76|109.96|112.64|109.84|0
1650522740000|2022-04-21 06:32:20|112.94|110.14|112.76|109.96|112.94|110.14|112.76|109.96|0
1650522750000|2022-04-21 06:32:30|112.7|109.9|112.82|110.02|112.88|110.08|112.7|109.9|0
1650522760000|2022-04-21 06:32:40|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1650522770000|2022-04-21 06:32:50|112.64|109.84|112.7|109.9|112.7|109.9|112.64|109.84|0
1650522780000|2022-04-21 06:33:00|113.12|110.32|112.88|110.08|113.12|110.32|112.88|110.08|0
1650522790000|2022-04-21 06:33:10|113|110.2|113.12|110.32|113.24|110.44|113|110.2|0
1650522800000|2022-04-21 06:33:20|113.06|110.26|112.76|109.96|113.06|110.26|112.76|109.96|0
1650522810000|2022-04-21 06:33:30|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650522820000|2022-04-21 06:33:40|112.76|109.96|112.76|109.96|112.76|109.96|112.64|109.84|0
1650522830000|2022-04-21 06:33:50|112.64|109.84|112.58|109.78|112.76|109.96|112.58|109.78|0
1650522840000|2022-04-21 06:34:00|112.52|109.72|112.52|109.72|112.52|109.72|112.46|109.66|0
1650522850000|2022-04-21 06:34:10|112.46|109.66|112.46|109.66|112.52|109.72|112.46|109.66|0
1650522860000|2022-04-21 06:34:20|112.52|109.72|112.4|109.6|112.52|109.72|112.4|109.6|0
1650522870000|2022-04-21 06:34:30|112.52|109.72|112.52|109.72|112.64|109.84|112.52|109.72|0
1650522880000|2022-04-21 06:34:40|112.58|109.78|112.52|109.72|112.58|109.78|112.52|109.72|0
1650522890000|2022-04-21 06:34:50|112.4|109.6|112.52|109.72|112.52|109.72|112.4|109.6|0
1650522900000|2022-04-21 06:35:00|112.46|109.66|112.4|109.6|112.46|109.66|112.4|109.6|0
1650522910000|2022-04-21 06:35:10|112.52|109.72|112.4|109.6|112.52|109.72|112.4|109.6|0
1650522920000|2022-04-21 06:35:20|112.52|109.72|112.52|109.72|112.52|109.72|112.52|109.72|0
1650522930000|2022-04-21 06:35:30|112.46|109.66|112.4|109.6|112.46|109.66|112.4|109.6|0
1650522940000|2022-04-21 06:35:40|112.52|109.72|112.52|109.72|112.52|109.72|112.52|109.72|0
1650522950000|2022-04-21 06:35:50|112.4|109.6|112.52|109.72|112.52|109.72|112.4|109.6|0
1650522960000|2022-04-21 06:36:00|112.64|109.84|112.58|109.78|112.64|109.84|112.58|109.78|0
1650522970000|2022-04-21 06:36:10|112.64|109.84|112.7|109.9|112.76|109.96|112.64|109.84|0
1650522980000|2022-04-21 06:36:20|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650522990000|2022-04-21 06:36:30|112.76|109.96|112.76|109.96|112.76|109.96|112.76|109.96|0
1650523000000|2022-04-21 06:36:40|112.82|110.02|112.76|109.96|112.88|110.08|112.76|109.96|0
1650523010000|2022-04-21 06:36:50|112.88|110.08|112.76|109.96|112.88|110.08|112.76|109.96|0
1650523020000|2022-04-21 06:37:00|112.88|110.08|112.64|109.84|112.88|110.08|112.64|109.84|0
1650523030000|2022-04-21 06:37:10|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650523040000|2022-04-21 06:37:20|113|110.2|113|110.2|113|110.2|113|110.2|0
1650523050000|2022-04-21 06:37:30|112.88|110.08|112.88|110.08|112.88|110.08|112.88|110.08|0
1650523060000|2022-04-21 06:37:40|112.76|109.96|112.88|110.08|112.88|110.08|112.76|109.96|0
1650523070000|2022-04-21 06:37:50|112.82|110.02|112.93|110.13|112.93|110.13|112.82|110.02|0
1650523080000|2022-04-21 06:38:00|112.88|110.08|113.12|110.32|113.24|110.44|112.88|110.08|0
1650523090000|2022-04-21 06:38:10|112.88|110.08|112.64|109.84|112.93|110.13|112.52|109.72|0
1650523100000|2022-04-21 06:38:20|112.76|109.96|113|110.2|113|110.2|112.76|109.96|0
1650523110000|2022-04-21 06:38:30|112.81|110.01|112.88|110.08|112.88|110.08|112.81|110.01|0
1650523120000|2022-04-21 06:38:40|112.64|109.84|112.64|109.84|112.76|109.96|112.64|109.84|0
1650523130000|2022-04-21 06:38:50|112.7|109.9|112.64|109.84|112.7|109.9|112.64|109.84|0
1650523140000|2022-04-21 06:39:00|112.7|109.9|112.64|109.84|112.7|109.9|112.64|109.84|0
1650523150000|2022-04-21 06:39:10|112.69|109.89|112.4|109.6|112.69|109.89|112.4|109.6|0
1650523160000|2022-04-21 06:39:20|112.28|109.48|112.28|109.48|112.28|109.48|112.16|109.36|0
1650523170000|2022-04-21 06:39:30|112.64|109.84|112.46|109.66|112.64|109.84|112.4|109.6|0
1650523180000|2022-04-21 06:39:40|112.4|109.6|112.4|109.6|112.4|109.6|112.4|109.6|0
1650523190000|2022-04-21 06:39:50|112.64|109.84|112.69|109.89|112.69|109.89|112.58|109.78|0
1650523200000|2022-04-21 06:40:00|112.76|109.96|112.69|109.89|112.76|109.96|112.69|109.89|0
1650523210000|2022-04-21 06:40:10|112.76|109.96|112.76|109.96|112.88|110.08|112.76|109.96|0
1650523220000|2022-04-21 06:40:20|112.69|109.89|112.76|109.96|112.76|109.96|112.69|109.89|0
1650523230000|2022-04-21 06:40:30|112.99|110.19|112.88|110.08|112.99|110.19|112.88|110.08|0
1650523250000|2022-04-21 06:40:50|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650523260000|2022-04-21 06:41:00|113.05|110.25|112.87|110.07|113.05|110.25|112.87|110.07|0
1650523270000|2022-04-21 06:41:10|112.99|110.19|112.93|110.13|112.99|110.19|112.93|110.13|0
1650523280000|2022-04-21 06:41:20|112.99|110.19|112.99|110.19|112.99|110.19|112.93|110.13|0
1650523290000|2022-04-21 06:41:30|112.87|110.07|112.81|110.01|112.87|110.07|112.81|110.01|0
1650523300000|2022-04-21 06:41:40|112.99|110.19|112.87|110.07|112.99|110.19|112.87|110.07|0
1650523310000|2022-04-21 06:41:50|112.93|110.13|112.87|110.07|112.99|110.19|112.87|110.07|0
1650523320000|2022-04-21 06:42:00|112.99|110.19|113.23|110.43|113.23|110.43|112.99|110.19|0
1650523330000|2022-04-21 06:42:10|113.29|110.49|113.23|110.43|113.35|110.55|113.23|110.43|0
1650523340000|2022-04-21 06:42:20|113.35|110.55|113.29|110.49|113.35|110.55|113.29|110.49|0
1650523350000|2022-04-21 06:42:30|113.35|110.55|113.29|110.49|113.35|110.55|113.29|110.49|0
1650523360000|2022-04-21 06:42:40|113.11|110.31|113.11|110.31|113.11|110.31|113.05|110.25|0
1650523380000|2022-04-21 06:43:00|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650523390000|2022-04-21 06:43:10|113.05|110.25|113.11|110.31|113.11|110.31|113.05|110.25|0
1650523400000|2022-04-21 06:43:20|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650523410000|2022-04-21 06:43:30|113.11|110.31|113.29|110.49|113.29|110.49|113.11|110.31|0
1650523420000|2022-04-21 06:43:40|113.35|110.55|113.47|110.67|113.47|110.67|113.35|110.55|0
1650523430000|2022-04-21 06:43:50|113.41|110.61|113.59|110.79|113.59|110.79|113.41|110.61|0
1650523440000|2022-04-21 06:44:00|113.47|110.67|113.41|110.61|113.47|110.67|113.41|110.61|0
1650523450000|2022-04-21 06:44:10|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1650523460000|2022-04-21 06:44:20|113.47|110.67|113.47|110.67|113.47|110.67|113.35|110.55|0
1650523470000|2022-04-21 06:44:30|113.59|110.79|113.53|110.73|113.59|110.79|113.47|110.67|0
1650523480000|2022-04-21 06:44:40|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650523490000|2022-04-21 06:44:50|113.47|110.67|113.11|110.31|113.47|110.67|113.11|110.31|0
1650523500000|2022-04-21 06:45:00|112.99|110.19|112.87|110.07|113.11|110.31|112.87|110.07|0
1650523510000|2022-04-21 06:45:10|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650523520000|2022-04-21 06:45:20|113.05|110.25|113.05|110.25|113.05|110.25|113.05|110.25|0
1650523530000|2022-04-21 06:45:30|112.99|110.19|113.11|110.31|113.11|110.31|112.99|110.19|0
1650523540000|2022-04-21 06:45:40|113.17|110.37|113.17|110.37|113.17|110.37|113.17|110.37|0
1650523550000|2022-04-21 06:45:50|113.23|110.43|113.35|110.55|113.35|110.55|113.23|110.43|0
1650523560000|2022-04-21 06:46:00|113.41|110.61|113.35|110.55|113.41|110.61|113.35|110.55|0
1650523570000|2022-04-21 06:46:10|113.59|110.79|113.71|110.91|113.71|110.91|113.59|110.79|0
1650523580000|2022-04-21 06:46:20|113.77|110.97|113.71|110.91|113.77|110.97|113.71|110.91|0
1650523590000|2022-04-21 06:46:30|113.83|111.03|113.83|111.03|113.83|111.03|113.71|110.91|0
1650523600000|2022-04-21 06:46:40|113.89|111.09|114.07|111.27|114.07|111.27|113.89|111.09|0
1650523610000|2022-04-21 06:46:50|114.01|111.21|113.95|111.15|114.07|111.27|113.95|111.15|0
1650523620000|2022-04-21 06:47:00|113.83|111.03|113.83|111.03|113.83|111.03|113.71|110.91|0
1650523630000|2022-04-21 06:47:10|113.77|110.97|113.59|110.79|113.83|111.03|113.59|110.79|0
1650523640000|2022-04-21 06:47:20|113.47|110.67|113.59|110.79|113.59|110.79|113.47|110.67|0
1650523650000|2022-04-21 06:47:30|113.53|110.73|113.47|110.67|113.53|110.73|113.47|110.67|0
1650523660000|2022-04-21 06:47:40|113.35|110.55|113.35|110.55|113.47|110.67|113.35|110.55|0
1650523670000|2022-04-21 06:47:50|113.47|110.67|113.59|110.79|113.59|110.79|113.47|110.67|0
1650523680000|2022-04-21 06:48:00|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650523690000|2022-04-21 06:48:10|113.59|110.79|113.59|110.79|113.59|110.79|113.59|110.79|0
1650523710000|2022-04-21 06:48:30|113.41|110.61|113.59|110.79|113.59|110.79|113.41|110.61|0
1650523720000|2022-04-21 06:48:40|113.47|110.67|113.59|110.79|113.59|110.79|113.47|110.67|0
1650523730000|2022-04-21 06:48:50|113.47|110.67|113.47|110.67|113.47|110.67|113.47|110.67|0
1650523740000|2022-04-21 06:49:00|113.35|110.55|113.4|110.6|113.4|110.6|113.35|110.55|0
1650523750000|2022-04-21 06:49:10|113.35|110.55|113.23|110.43|113.35|110.55|113.23|110.43|0
1650523770000|2022-04-21 06:49:30|113.11|110.31|113.16|110.36|113.23|110.43|113.11|110.31|0
1650523780000|2022-04-21 06:49:40|113.23|110.43|113.35|110.55|113.35|110.55|113.23|110.43|0
1650523800000|2022-04-21 06:50:00|113.47|110.67|113.47|110.67|113.47|110.67|113.4|110.6|0
1650523810000|2022-04-21 06:50:10|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1650523820000|2022-04-21 06:50:20|113.47|110.67|113.4|110.6|113.59|110.79|113.4|110.6|0
1650523830000|2022-04-21 06:50:30|113.35|110.55|113.35|110.55|113.35|110.55|113.35|110.55|0
1650523840000|2022-04-21 06:50:40|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1650523850000|2022-04-21 06:50:50|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650523860000|2022-04-21 06:51:00|113.23|110.43|113.23|110.43|113.23|110.43|113.23|110.43|0
1650523870000|2022-04-21 06:51:10|112.99|110.19|112.87|110.07|112.99|110.19|112.87|110.07|0
1650523880000|2022-04-21 06:51:20|112.99|110.19|112.99|110.19|113.04|110.24|112.99|110.19|0
1650523890000|2022-04-21 06:51:30|113.04|110.24|112.99|110.19|113.04|110.24|112.99|110.19|0
1650523900000|2022-04-21 06:51:40|113.04|110.24|113.11|110.31|113.11|110.31|112.99|110.19|0
1650523910000|2022-04-21 06:51:50|113.23|110.43|113.28|110.48|113.28|110.48|113.23|110.43|0
1650523920000|2022-04-21 06:52:00|113.34|110.54|113.23|110.43|113.34|110.54|113.23|110.43|0
1650523930000|2022-04-21 06:52:10|113.11|110.31|113.46|110.66|113.46|110.66|113.11|110.31|0
1650523940000|2022-04-21 06:52:20|113.58|110.78|113.4|110.6|113.58|110.78|113.4|110.6|0
1650523950000|2022-04-21 06:52:30|113.34|110.54|113.34|110.54|113.34|110.54|113.28|110.48|0
1650523960000|2022-04-21 06:52:40|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650523970000|2022-04-21 06:52:50|112.99|110.19|113.1|110.3|113.1|110.3|112.99|110.19|0
1650523980000|2022-04-21 06:53:00|112.99|110.19|113.16|110.36|113.16|110.36|112.99|110.19|0
1650523990000|2022-04-21 06:53:10|113.22|110.42|113.04|110.24|113.22|110.42|113.04|110.24|0
1650524000000|2022-04-21 06:53:20|113.1|110.3|113.1|110.3|113.22|110.42|113.1|110.3|0
1650524010000|2022-04-21 06:53:30|113.16|110.36|113.28|110.48|113.28|110.48|113.1|110.3|0
1650524020000|2022-04-21 06:53:40|113.22|110.42|113.22|110.42|113.22|110.42|113.22|110.42|0
1650524030000|2022-04-21 06:53:50|113.28|110.48|113.28|110.48|113.28|110.48|113.22|110.42|0
1650524040000|2022-04-21 06:54:00|113.34|110.54|113.46|110.66|113.46|110.66|113.34|110.54|0
1650524050000|2022-04-21 06:54:10|113.58|110.78|113.34|110.54|113.58|110.78|113.34|110.54|0
1650524060000|2022-04-21 06:54:20|113.4|110.6|113.4|110.6|113.4|110.6|113.4|110.6|0
1650524070000|2022-04-21 06:54:30|113.34|110.54|113.28|110.48|113.34|110.54|113.28|110.48|0
1650524080000|2022-04-21 06:54:40|113.58|110.78|113.58|110.78|113.58|110.78|113.46|110.66|0
1650524090000|2022-04-21 06:54:50|113.7|110.9|113.94|111.14|113.94|111.14|113.7|110.9|0
1650524100000|2022-04-21 06:55:00|114.18|111.38|114.06|111.26|114.18|111.38|114.06|111.26|0
1650524110000|2022-04-21 06:55:10|114.12|111.32|114.06|111.26|114.18|111.38|114.06|111.26|0
1650524120000|2022-04-21 06:55:20|114.12|111.32|114.06|111.26|114.12|111.32|114.06|111.26|0
1650524130000|2022-04-21 06:55:30|114|111.2|114.06|111.26|114.06|111.26|114|111.2|0
1650524140000|2022-04-21 06:55:40|113.94|111.14|114|111.2|114|111.2|113.94|111.14|0
1650524150000|2022-04-21 06:55:50|114.06|111.26|114.06|111.26|114.06|111.26|114|111.2|0
1650524160000|2022-04-21 06:56:00|114.12|111.32|114.18|111.38|114.18|111.38|114.12|111.32|0
1650524170000|2022-04-21 06:56:10|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1650524180000|2022-04-21 06:56:20|114.66|111.86|114.78|111.98|114.78|111.98|114.66|111.86|0
1650524190000|2022-04-21 06:56:30|114.84|112.04|114.84|112.04|114.84|112.04|114.84|112.04|0
1650524200000|2022-04-21 06:56:40|114.9|112.1|114.9|112.1|114.9|112.1|114.9|112.1|0
1650524210000|2022-04-21 06:56:50|114.78|111.98|114.9|112.1|114.9|112.1|114.78|111.98|0
1650524220000|2022-04-21 06:57:00|115.15|112.35|115.2|112.4|115.27|112.47|115.15|112.35|0
1650524230000|2022-04-21 06:57:10|115.15|112.35|115.02|112.22|115.15|112.35|115.02|112.22|0
1650524240000|2022-04-21 06:57:20|115.08|112.28|115.15|112.35|115.15|112.35|115.08|112.28|0
1650524250000|2022-04-21 06:57:30|115.02|112.22|114.78|111.98|115.02|112.22|114.78|111.98|0
1650524260000|2022-04-21 06:57:40|114.66|111.86|114.66|111.86|114.78|111.98|114.66|111.86|0
1650524270000|2022-04-21 06:57:50|114.54|111.74|114.42|111.62|114.54|111.74|114.42|111.62|0
1650524280000|2022-04-21 06:58:00|114.54|111.74|114.42|111.62|114.54|111.74|114.42|111.62|0
1650524290000|2022-04-21 06:58:10|114.3|111.5|114.3|111.5|114.36|111.56|114.3|111.5|0
1650524300000|2022-04-21 06:58:20|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1650524310000|2022-04-21 06:58:30|114.3|111.5|114.3|111.5|114.3|111.5|114.3|111.5|0
1650524320000|2022-04-21 06:58:40|114.42|111.62|114.54|111.74|114.54|111.74|114.42|111.62|0
1650524330000|2022-04-21 06:58:50|114.48|111.68|114.66|111.86|114.78|111.98|114.48|111.68|0
1650524340000|2022-04-21 06:59:00|114.78|111.98|114.66|111.86|114.78|111.98|114.66|111.86|0
1650524350000|2022-04-21 06:59:10|114.54|111.74|114.42|111.62|114.54|111.74|114.42|111.62|0
1650524360000|2022-04-21 06:59:20|114.18|111.38|114.54|111.74|114.54|111.74|114.18|111.38|0
1650524370000|2022-04-21 06:59:30|114.42|111.62|114.66|111.86|114.66|111.86|114.42|111.62|0
1650524380000|2022-04-21 06:59:40|114.54|111.74|114.66|111.86|114.66|111.86|114.54|111.74|0
1650524390000|2022-04-21 06:59:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1650524400000|2022-04-21 07:00:00|115.02|112.22|114.54|111.74|115.02|112.22|114.54|111.74|0
1650524410000|2022-04-21 07:00:10|114.18|111.38|113.94|111.14|114.18|111.38|113.94|111.14|0
1650524420000|2022-04-21 07:00:20|113.82|111.02|113.34|110.54|113.82|111.02|113.34|110.54|0
1650524430000|2022-04-21 07:00:30|113.58|110.78|113.34|110.54|113.58|110.78|113.34|110.54|0
1650524440000|2022-04-21 07:00:40|113.46|110.66|112.62|109.82|113.46|110.66|112.62|109.82|0
1650524450000|2022-04-21 07:00:50|112.92|110.12|113.34|110.54|113.34|110.54|112.92|110.12|0
1650524460000|2022-04-21 07:01:00|113.22|110.42|113.16|110.36|113.22|110.42|113.1|110.3|0
1650524470000|2022-04-21 07:01:10|112.86|110.06|113.1|110.3|113.1|110.3|112.86|110.06|0
1650524480000|2022-04-21 07:01:20|113.22|110.42|113.46|110.66|113.46|110.66|113.22|110.42|0
1650524490000|2022-04-21 07:01:30|113.34|110.54|112.74|109.94|113.34|110.54|112.74|109.94|0
1650524500000|2022-04-21 07:01:40|112.8|110|112.86|110.06|112.98|110.18|112.8|110|0
1650524510000|2022-04-21 07:01:50|112.98|110.18|112.98|110.18|112.98|110.18|112.86|110.06|0
1650524520000|2022-04-21 07:02:00|112.74|109.94|112.74|109.94|112.8|110|112.62|109.82|0
1650524530000|2022-04-21 07:02:10|112.98|110.18|113.22|110.42|113.22|110.42|112.98|110.18|0
1650524540000|2022-04-21 07:02:20|113.1|110.3|112.98|110.18|113.1|110.3|112.86|110.06|0
1650524550000|2022-04-21 07:02:30|113.04|110.24|112.98|110.18|113.1|110.3|112.98|110.18|0
1650524560000|2022-04-21 07:02:40|113.1|110.3|113.22|110.42|113.22|110.42|112.98|110.18|0
1650524570000|2022-04-21 07:02:50|113.15|110.35|113.58|110.78|113.58|110.78|113.15|110.35|0
1650524580000|2022-04-21 07:03:00|113.7|110.9|114.42|111.62|114.42|111.62|113.7|110.9|0
1650524590000|2022-04-21 07:03:10|114.3|111.5|114.23|111.43|114.42|111.62|114.23|111.43|0
1650524600000|2022-04-21 07:03:20|114.18|111.38|113.46|110.66|114.18|111.38|113.46|110.66|0
1650524610000|2022-04-21 07:03:30|113.51|110.71|113.7|110.9|113.7|110.9|113.39|110.59|0
1650524620000|2022-04-21 07:03:40|113.75|110.95|113.82|111.02|113.82|111.02|113.75|110.95|0
1650524630000|2022-04-21 07:03:50|113.75|110.95|113.7|110.9|113.75|110.95|113.58|110.78|0
1650524640000|2022-04-21 07:04:00|113.75|110.95|113.58|110.78|113.75|110.95|113.58|110.78|0
1650524650000|2022-04-21 07:04:10|113.63|110.83|113.7|110.9|113.7|110.9|113.58|110.78|0
1650524660000|2022-04-21 07:04:20|113.82|111.02|113.7|110.9|113.87|111.07|113.7|110.9|0
1650524670000|2022-04-21 07:04:30|113.69|110.89|113.75|110.95|113.81|111.01|113.69|110.89|0
1650524680000|2022-04-21 07:04:40|113.81|111.01|113.75|110.95|113.81|111.01|113.75|110.95|0
1650524690000|2022-04-21 07:04:50|113.69|110.89|113.45|110.65|113.69|110.89|113.45|110.65|0
1650524700000|2022-04-21 07:05:00|113.25|110.85|112.78|110.38|113.25|110.85|112.78|110.38|0
1650524710000|2022-04-21 07:05:10|112.83|110.43|112.83|110.43|113.07|110.67|112.83|110.43|0
1650524720000|2022-04-21 07:05:20|112.9|110.5|113.02|110.62|113.02|110.62|112.9|110.5|0
1650524730000|2022-04-21 07:05:30|112.95|110.55|112.78|110.38|112.95|110.55|112.78|110.38|0
1650524740000|2022-04-21 07:05:40|112.71|110.31|112.59|110.19|112.71|110.31|112.59|110.19|0
1650524750000|2022-04-21 07:05:50|112.54|110.14|112.71|110.31|112.71|110.31|112.54|110.14|0
1650524760000|2022-04-21 07:06:00|112.78|110.38|113.01|110.61|113.01|110.61|112.59|110.19|0
1650524770000|2022-04-21 07:06:10|113.13|110.73|113.37|110.97|113.37|110.97|113.13|110.73|0
1650524780000|2022-04-21 07:06:20|113.49|111.09|113.61|111.21|113.61|111.21|113.37|110.97|0
1650524790000|2022-04-21 07:06:30|113.73|111.33|113.67|111.27|113.73|111.33|113.55|111.15|0
1650524800000|2022-04-21 07:06:40|113.61|111.21|113.73|111.33|113.73|111.33|113.61|111.21|0
1650524810000|2022-04-21 07:06:50|113.85|111.45|113.61|111.21|113.85|111.45|113.61|111.21|0
1650524820000|2022-04-21 07:07:00|113.49|111.09|113.25|110.85|113.49|111.09|113.25|110.85|0
1650524830000|2022-04-21 07:07:10|113.13|110.73|113.01|110.61|113.13|110.73|112.89|110.49|0
1650524840000|2022-04-21 07:07:20|113.13|110.73|113.49|111.09|113.49|111.09|113.13|110.73|0
1650524850000|2022-04-21 07:07:30|113.61|111.21|113.85|111.45|113.97|111.57|113.61|111.21|0
1650524860000|2022-04-21 07:07:40|113.91|111.51|113.73|111.33|113.97|111.57|113.73|111.33|0
1650524870000|2022-04-21 07:07:50|113.79|111.39|113.61|111.21|113.85|111.45|113.61|111.21|0
1650524880000|2022-04-21 07:08:00|113.37|110.97|113.31|110.91|113.37|110.97|113.19|110.79|0
1650524890000|2022-04-21 07:08:10|113.13|110.73|113.07|110.67|113.25|110.85|113.07|110.67|0
1650524900000|2022-04-21 07:08:20|113.13|110.73|112.89|110.49|113.13|110.73|112.89|110.49|0
1650524910000|2022-04-21 07:08:30|113.01|110.61|113.13|110.73|113.13|110.73|113.01|110.61|0
1650524920000|2022-04-21 07:08:40|113.31|110.91|113.31|110.91|113.37|110.97|113.31|110.91|0
1650524930000|2022-04-21 07:08:50|113.25|110.85|113.25|110.85|113.25|110.85|113.25|110.85|0
1650524940000|2022-04-21 07:09:00|113.49|111.09|113.25|110.85|113.49|111.09|113.25|110.85|0
1650524950000|2022-04-21 07:09:10|113.13|110.73|113.25|110.85|113.25|110.85|113.13|110.73|0
1650524960000|2022-04-21 07:09:20|113.31|110.91|113.49|111.09|113.49|111.09|113.31|110.91|0
1650524970000|2022-04-21 07:09:30|113.73|111.33|114.09|111.69|114.09|111.69|113.73|111.33|0
1650524980000|2022-04-21 07:09:40|114.15|111.75|114.33|111.93|114.33|111.93|114.15|111.75|0
1650524990000|2022-04-21 07:09:50|114.39|111.99|114.57|112.17|114.57|112.17|114.33|111.93|0
1650525000000|2022-04-21 07:10:00|114.27|111.87|114.21|111.81|114.27|111.87|114.21|111.81|0
1650525010000|2022-04-21 07:10:10|114.27|111.87|114.33|111.93|114.33|111.93|114.09|111.69|0
1650525020000|2022-04-21 07:10:20|114.27|111.87|114.51|112.11|114.69|112.29|114.27|111.87|0
1650525030000|2022-04-21 07:10:30|114.57|112.17|114.57|112.17|114.57|112.17|114.45|112.05|0
1650525040000|2022-04-21 07:10:40|114.45|112.05|114.09|111.69|114.45|112.05|114.09|111.69|0
1650525050000|2022-04-21 07:10:50|114.21|111.81|114.27|111.87|114.33|111.93|114.21|111.81|0
1650525060000|2022-04-21 07:11:00|114.21|111.81|113.97|111.57|114.21|111.81|113.97|111.57|0
1650525070000|2022-04-21 07:11:10|113.85|111.45|113.91|111.51|113.97|111.57|113.85|111.45|0
1650525080000|2022-04-21 07:11:20|113.85|111.45|113.73|111.33|113.85|111.45|113.73|111.33|0
1650525090000|2022-04-21 07:11:30|113.67|111.27|113.67|111.27|113.67|111.27|113.67|111.27|0
1650525100000|2022-04-21 07:11:40|113.73|111.33|113.25|110.85|113.73|111.33|113.25|110.85|0
1650525110000|2022-04-21 07:11:50|113.31|110.91|113.61|111.21|113.67|111.27|113.31|110.91|0
1650525120000|2022-04-21 07:12:00|113.43|111.03|113.43|111.03|113.55|111.15|113.43|111.03|0
1650525130000|2022-04-21 07:12:10|113.49|111.09|113.49|111.09|113.49|111.09|113.37|110.97|0
1650525140000|2022-04-21 07:12:20|113.61|111.21|113.97|111.57|113.97|111.57|113.61|111.21|0
1650525150000|2022-04-21 07:12:30|114.21|111.81|114.21|111.81|114.21|111.81|114.09|111.69|0
1650525160000|2022-04-21 07:12:40|114.15|111.75|113.91|111.51|114.15|111.75|113.91|111.51|0
1650525170000|2022-04-21 07:12:50|113.97|111.57|113.85|111.45|114.03|111.63|113.85|111.45|0
1650525180000|2022-04-21 07:13:00|113.97|111.57|113.97|111.57|113.97|111.57|113.97|111.57|0
1650525190000|2022-04-21 07:13:10|113.85|111.45|114.45|112.05|114.45|112.05|113.85|111.45|0
1650525200000|2022-04-21 07:13:20|114.33|111.93|114.09|111.69|114.33|111.93|114.09|111.69|0
1650525210000|2022-04-21 07:13:30|113.97|111.57|113.97|111.57|114.09|111.69|113.97|111.57|0
1650525220000|2022-04-21 07:13:40|113.85|111.45|114.15|111.75|114.15|111.75|113.85|111.45|0
1650525230000|2022-04-21 07:13:50|114.09|111.69|114.45|112.05|114.45|112.05|113.91|111.51|0
1650525240000|2022-04-21 07:14:00|114.57|112.17|115.17|112.77|115.17|112.77|114.57|112.17|0
1650525250000|2022-04-21 07:14:10|114.99|112.59|114.75|112.35|114.99|112.59|114.69|112.29|0
1650525260000|2022-04-21 07:14:20|114.57|112.17|114.69|112.29|114.69|112.29|114.57|112.17|0
1650525270000|2022-04-21 07:14:30|114.45|112.05|114.33|111.93|114.45|112.05|114.33|111.93|0
1650525280000|2022-04-21 07:14:40|114.45|112.05|114.45|112.05|114.45|112.05|114.45|112.05|0
1650525290000|2022-04-21 07:14:50|114.81|112.41|114.93|112.53|114.93|112.53|114.81|112.41|0
1650525300000|2022-04-21 07:15:00|114.81|112.41|115.05|112.65|115.3|112.9|114.81|112.41|0
1650525310000|2022-04-21 07:15:10|115.17|112.77|115.17|112.77|115.17|112.77|114.99|112.59|0
1650525320000|2022-04-21 07:15:20|115.3|112.9|115.3|112.9|115.42|113.02|115.3|112.9|0
1650525330000|2022-04-21 07:15:30|115.17|112.77|115.29|112.89|115.29|112.89|115.17|112.77|0
1650525340000|2022-04-21 07:15:40|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1650525350000|2022-04-21 07:15:50|115.23|112.83|115.6|113.2|115.78|113.38|115.17|112.77|0
1650525360000|2022-04-21 07:16:00|115.66|113.26|116.02|113.62|116.02|113.62|115.6|113.2|0
1650525370000|2022-04-21 07:16:10|116.14|113.74|115.96|113.56|116.14|113.74|115.9|113.5|0
1650525380000|2022-04-21 07:16:20|116.02|113.62|115.96|113.56|116.02|113.62|115.9|113.5|0
1650525390000|2022-04-21 07:16:30|116.02|113.62|116.27|113.87|116.27|113.87|116.02|113.62|0
1650525400000|2022-04-21 07:16:40|116.14|113.74|115.9|113.5|116.27|113.87|115.9|113.5|0
1650525410000|2022-04-21 07:16:50|116.02|113.62|116.02|113.62|116.08|113.68|116.02|113.62|0
1650525420000|2022-04-21 07:17:00|115.96|113.56|116.02|113.62|116.02|113.62|115.78|113.38|0
1650525430000|2022-04-21 07:17:10|116.08|113.68|115.9|113.5|116.14|113.74|115.9|113.5|0
1650525440000|2022-04-21 07:17:20|115.96|113.56|115.9|113.5|115.96|113.56|115.9|113.5|0
1650525450000|2022-04-21 07:17:30|115.78|113.38|115.78|113.38|115.78|113.38|115.66|113.26|0
1650525460000|2022-04-21 07:17:40|115.72|113.32|115.54|113.14|115.72|113.32|115.54|113.14|0
1650525470000|2022-04-21 07:17:50|115.47|113.07|115.47|113.07|115.47|113.07|115.41|113.01|0
1650525480000|2022-04-21 07:18:00|115.41|113.01|115.17|112.77|115.47|113.07|115.17|112.77|0
1650525490000|2022-04-21 07:18:10|115.29|112.89|115.41|113.01|115.41|113.01|115.29|112.89|0
1650525500000|2022-04-21 07:18:20|115.29|112.89|115.17|112.77|115.29|112.89|115.17|112.77|0
1650525510000|2022-04-21 07:18:30|115.35|112.95|115.17|112.77|115.35|112.95|115.17|112.77|0
1650525520000|2022-04-21 07:18:40|115.11|112.71|114.93|112.53|115.11|112.71|114.81|112.41|0
1650525530000|2022-04-21 07:18:50|115.11|112.71|115.05|112.65|115.11|112.71|114.99|112.59|0
1650525540000|2022-04-21 07:19:00|115.17|112.77|115.11|112.71|115.17|112.77|115.11|112.71|0
1650525550000|2022-04-21 07:19:10|115.05|112.65|115.05|112.65|115.05|112.65|114.93|112.53|0
1650525560000|2022-04-21 07:19:20|115.17|112.77|115.41|113.01|115.41|113.01|115.17|112.77|0
1650525570000|2022-04-21 07:19:30|115.47|113.07|115.53|113.13|115.53|113.13|115.41|113.01|0
1650525580000|2022-04-21 07:19:40|115.41|113.01|115.05|112.65|115.41|113.01|115.05|112.65|0
1650525590000|2022-04-21 07:19:50|115.11|112.71|115.17|112.77|115.17|112.77|115.11|112.71|0
1650525600000|2022-04-21 07:20:00|115.29|112.89|115.17|112.77|115.41|113.01|115.17|112.77|0
1650525610000|2022-04-21 07:20:10|115.05|112.65|114.93|112.53|115.05|112.65|114.93|112.53|0
1650525620000|2022-04-21 07:20:20|114.81|112.41|114.74|112.34|114.81|112.41|114.69|112.29|0
1650525630000|2022-04-21 07:20:30|114.69|112.29|114.62|112.22|114.81|112.41|114.62|112.22|0
1650525640000|2022-04-21 07:20:40|114.69|112.29|114.81|112.41|114.81|112.41|114.69|112.29|0
1650525650000|2022-04-21 07:20:50|114.74|112.34|114.69|112.29|114.81|112.41|114.69|112.29|0
1650525660000|2022-04-21 07:21:00|114.57|112.17|114.57|112.17|114.62|112.22|114.44|112.04|0
1650525670000|2022-04-21 07:21:10|114.62|112.22|114.81|112.41|114.93|112.53|114.62|112.22|0
1650525680000|2022-04-21 07:21:20|114.69|112.29|114.69|112.29|114.81|112.41|114.69|112.29|0
1650525690000|2022-04-21 07:21:30|114.44|112.04|114.62|112.22|114.62|112.22|114.44|112.04|0
1650525700000|2022-04-21 07:21:40|114.56|112.16|114.56|112.16|114.69|112.29|114.56|112.16|0
1650525710000|2022-04-21 07:21:50|114.44|112.04|114.56|112.16|114.56|112.16|114.44|112.04|0
1650525720000|2022-04-21 07:22:00|114.62|112.22|114.2|111.8|114.62|112.22|114.2|111.8|0
1650525730000|2022-04-21 07:22:10|113.84|111.44|113.6|111.2|113.84|111.44|113.6|111.2|0
1650525740000|2022-04-21 07:22:20|113.84|111.44|113.72|111.32|113.84|111.44|113.72|111.32|0
1650525750000|2022-04-21 07:22:30|113.6|111.2|113.36|110.96|113.6|111.2|113.36|110.96|0
1650525760000|2022-04-21 07:22:40|113.42|111.02|113.54|111.14|113.54|111.14|113.42|111.02|0
1650525770000|2022-04-21 07:22:50|113.96|111.56|113.84|111.44|113.96|111.56|113.78|111.38|0
1650525780000|2022-04-21 07:23:00|113.72|111.32|113.72|111.32|113.84|111.44|113.72|111.32|0
1650525790000|2022-04-21 07:23:10|113.96|111.56|113.84|111.44|114.08|111.68|113.84|111.44|0
1650525800000|2022-04-21 07:23:20|113.9|111.5|114.08|111.68|114.2|111.8|113.9|111.5|0
1650525810000|2022-04-21 07:23:30|114.26|111.86|114.26|111.86|114.26|111.86|114.26|111.86|0
1650525820000|2022-04-21 07:23:40|114.38|111.98|114.44|112.04|114.44|112.04|114.38|111.98|0
1650525830000|2022-04-21 07:23:50|114.32|111.92|114.32|111.92|114.32|111.92|114.32|111.92|0
1650525840000|2022-04-21 07:24:00|114.44|112.04|114.5|112.1|114.5|112.1|114.44|112.04|0
1650525850000|2022-04-21 07:24:10|114.8|112.4|114.93|112.53|114.93|112.53|114.8|112.4|0
1650525860000|2022-04-21 07:24:20|114.8|112.4|115.05|112.65|115.05|112.65|114.68|112.28|0
1650525870000|2022-04-21 07:24:30|115.1|112.7|114.98|112.58|115.1|112.7|114.93|112.53|0
1650525880000|2022-04-21 07:24:40|115.1|112.7|115.17|112.77|115.17|112.77|115.1|112.7|0
1650525890000|2022-04-21 07:24:50|115.29|112.89|116.02|113.62|116.02|113.62|115.29|112.89|0
1650525900000|2022-04-21 07:25:00|115.95|113.55|116.02|113.62|116.02|113.62|115.89|113.49|0
1650525910000|2022-04-21 07:25:10|116.5|114.1|116.02|113.62|116.5|114.1|116.02|113.62|0
1650525920000|2022-04-21 07:25:20|115.89|113.49|115.47|113.07|115.89|113.49|115.47|113.07|0
1650525930000|2022-04-21 07:25:30|115.41|113.01|115.29|112.89|115.41|113.01|115.17|112.77|0
1650525940000|2022-04-21 07:25:40|115.17|112.77|115.17|112.77|115.29|112.89|115.17|112.77|0
1650525950000|2022-04-21 07:25:50|114.92|112.52|114.92|112.52|114.92|112.52|114.8|112.4|0
1650525960000|2022-04-21 07:26:00|114.68|112.28|114.92|112.52|114.92|112.52|114.68|112.28|0
1650525970000|2022-04-21 07:26:10|114.8|112.4|115.04|112.64|115.04|112.64|114.8|112.4|0
1650525980000|2022-04-21 07:26:20|115.41|113.01|115.17|112.77|115.41|113.01|115.17|112.77|0
1650525990000|2022-04-21 07:26:30|115.04|112.64|114.8|112.4|115.04|112.64|114.8|112.4|0
1650526000000|2022-04-21 07:26:40|114.68|112.28|114.8|112.4|114.8|112.4|114.5|112.1|0
1650526010000|2022-04-21 07:26:50|114.92|112.52|114.8|112.4|114.98|112.58|114.8|112.4|0
1650526020000|2022-04-21 07:27:00|114.68|112.28|114.68|112.28|114.8|112.4|114.68|112.28|0
1650526030000|2022-04-21 07:27:10|114.8|112.4|114.68|112.28|114.86|112.46|114.68|112.28|0
1650526040000|2022-04-21 07:27:20|114.74|112.34|114.8|112.4|114.8|112.4|114.74|112.34|0
1650526050000|2022-04-21 07:27:30|115.16|112.76|116.01|113.61|116.01|113.61|115.16|112.76|0
1650526060000|2022-04-21 07:27:40|115.89|113.49|116.01|113.61|116.01|113.61|115.89|113.49|0
1650526070000|2022-04-21 07:27:50|116.14|113.74|116.14|113.74|116.14|113.74|116.01|113.61|0
1650526080000|2022-04-21 07:28:00|115.53|113.13|115.65|113.25|115.65|113.25|115.53|113.13|0
1650526090000|2022-04-21 07:28:10|115.71|113.31|115.77|113.37|115.89|113.49|115.71|113.31|0
1650526100000|2022-04-21 07:28:20|115.83|113.43|115.95|113.55|115.95|113.55|115.83|113.43|0
1650526110000|2022-04-21 07:28:30|115.89|113.49|116.14|113.74|116.14|113.74|115.77|113.37|0
1650526120000|2022-04-21 07:28:40|116.01|113.61|116.13|113.73|116.14|113.74|116.01|113.61|0
1650526130000|2022-04-21 07:28:50|115.89|113.49|115.53|113.13|115.89|113.49|115.41|113.01|0
1650526140000|2022-04-21 07:29:00|115.65|113.25|115.46|113.06|115.65|113.25|115.46|113.06|0
1650526150000|2022-04-21 07:29:10|115.53|113.13|116.07|113.67|116.07|113.67|115.53|113.13|0
1650526160000|2022-04-21 07:29:20|116.01|113.61|116.13|113.73|116.13|113.73|116.01|113.61|0
1650526170000|2022-04-21 07:29:30|116.19|113.79|116.5|114.1|116.5|114.1|116.19|113.79|0
1650526180000|2022-04-21 07:29:40|116.38|113.98|116.38|113.98|116.5|114.1|116.38|113.98|0
1650526190000|2022-04-21 07:29:50|116.5|114.1|116.62|114.22|116.62|114.22|116.5|114.1|0
1650526200000|2022-04-21 07:30:00|116.74|114.34|116.01|113.61|116.74|114.34|116.01|113.61|0
1650526210000|2022-04-21 07:30:10|115.83|113.43|115.77|113.37|116.01|113.61|115.77|113.37|0
1650526220000|2022-04-21 07:30:20|115.65|113.25|115.71|113.31|115.71|113.31|115.65|113.25|0
1650526230000|2022-04-21 07:30:30|115.77|113.37|116.26|113.86|116.26|113.86|115.65|113.25|0
1650526240000|2022-04-21 07:30:40|116.38|113.98|116.26|113.86|116.38|113.98|116.26|113.86|0
1650526250000|2022-04-21 07:30:50|116.38|113.98|115.89|113.49|116.38|113.98|115.89|113.49|0
1650526260000|2022-04-21 07:31:00|115.77|113.37|115.89|113.49|116.01|113.61|115.77|113.37|0
1650526270000|2022-04-21 07:31:10|115.77|113.37|115.71|113.31|115.77|113.37|115.65|113.25|0
1650526280000|2022-04-21 07:31:20|115.77|113.37|115.89|113.49|115.89|113.49|115.71|113.31|0
1650526290000|2022-04-21 07:31:30|115.77|113.37|115.77|113.37|115.83|113.43|115.77|113.37|0
1650526300000|2022-04-21 07:31:40|115.89|113.49|115.89|113.49|115.89|113.49|115.77|113.37|0
1650526310000|2022-04-21 07:31:50|116.01|113.61|115.95|113.55|116.01|113.61|115.95|113.55|0
1650526320000|2022-04-21 07:32:00|115.7|113.3|115.65|113.25|115.77|113.37|115.65|113.25|0
1650526330000|2022-04-21 07:32:10|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1650526340000|2022-04-21 07:32:20|115.52|113.12|115.7|113.3|115.77|113.37|115.52|113.12|0
1650526350000|2022-04-21 07:32:30|115.52|113.12|115.34|112.94|115.52|113.12|115.28|112.88|0
1650526360000|2022-04-21 07:32:40|115.28|112.88|115.65|113.25|115.65|113.25|115.28|112.88|0
1650526370000|2022-04-21 07:32:50|115.52|113.12|115.58|113.18|115.58|113.18|115.52|113.12|0
1650526380000|2022-04-21 07:33:00|115.77|113.37|115.77|113.37|115.77|113.37|115.77|113.37|0
1650526390000|2022-04-21 07:33:10|115.58|113.18|115.4|113|115.58|113.18|115.4|113|0
1650526400000|2022-04-21 07:33:20|115.52|113.12|115.65|113.25|115.65|113.25|115.52|113.12|0
1650526410000|2022-04-21 07:33:30|115.77|113.37|116.07|113.67|116.07|113.67|115.77|113.37|0
1650526420000|2022-04-21 07:33:40|116.13|113.73|116.31|113.91|116.31|113.91|116.07|113.67|0
1650526430000|2022-04-21 07:33:50|116.19|113.79|116.01|113.61|116.19|113.79|116.01|113.61|0
1650526440000|2022-04-21 07:34:00|116.07|113.67|115.95|113.55|116.13|113.73|115.95|113.55|0
1650526450000|2022-04-21 07:34:10|116.13|113.73|116.25|113.85|116.25|113.85|116.01|113.61|0
1650526460000|2022-04-21 07:34:20|116.5|114.1|116.62|114.22|116.62|114.22|116.5|114.1|0
1650526470000|2022-04-21 07:34:30|116.55|114.15|116.62|114.22|116.62|114.22|116.55|114.15|0
1650526480000|2022-04-21 07:34:40|116.43|114.03|116.43|114.03|116.55|114.15|116.43|114.03|0
1650526490000|2022-04-21 07:34:50|116.5|114.1|116.55|114.15|116.62|114.22|116.43|114.03|0
1650526500000|2022-04-21 07:35:00|116.62|114.22|116.68|114.28|116.68|114.28|116.62|114.22|0
1650526510000|2022-04-21 07:35:10|116.62|114.22|116.86|114.46|116.86|114.46|116.62|114.22|0
1650526520000|2022-04-21 07:35:20|116.62|114.22|116.68|114.28|116.8|114.4|116.62|114.22|0
1650526530000|2022-04-21 07:35:30|116.86|114.46|116.86|114.46|116.86|114.46|116.74|114.34|0
1650526540000|2022-04-21 07:35:40|116.74|114.34|116.74|114.34|116.74|114.34|116.62|114.22|0
1650526550000|2022-04-21 07:35:50|116.8|114.4|116.74|114.34|116.8|114.4|116.74|114.34|0
1650526560000|2022-04-21 07:36:00|116.8|114.4|116.98|114.58|116.98|114.58|116.74|114.34|0
1650526570000|2022-04-21 07:36:10|116.86|114.46|116.8|114.4|116.86|114.46|116.74|114.34|0
1650526580000|2022-04-21 07:36:20|116.74|114.34|116.74|114.34|116.86|114.46|116.49|114.09|0
1650526590000|2022-04-21 07:36:30|116.8|114.4|116.98|114.58|116.98|114.58|116.8|114.4|0
1650526600000|2022-04-21 07:36:40|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1650526610000|2022-04-21 07:36:50|117.04|114.64|117.23|114.83|117.23|114.83|117.04|114.64|0
1650526620000|2022-04-21 07:37:00|117.1|114.7|116.86|114.46|117.1|114.7|116.86|114.46|0
1650526630000|2022-04-21 07:37:10|116.98|114.58|116.86|114.46|117.1|114.7|116.86|114.46|0
1650526640000|2022-04-21 07:37:20|116.98|114.58|117.1|114.7|117.23|114.83|116.98|114.58|0
1650526650000|2022-04-21 07:37:30|117.35|114.95|117.35|114.95|117.35|114.95|117.35|114.95|0
1650526660000|2022-04-21 07:37:40|117.23|114.83|117.1|114.7|117.23|114.83|117.1|114.7|0
1650526670000|2022-04-21 07:37:50|117.16|114.76|117.35|114.95|117.35|114.95|117.16|114.76|0
1650526680000|2022-04-21 07:38:00|117.1|114.7|117.23|114.83|117.29|114.89|117.1|114.7|0
1650526690000|2022-04-21 07:38:10|117.29|114.89|117.35|114.95|117.35|114.95|117.23|114.83|0
1650526700000|2022-04-21 07:38:20|117.29|114.89|117.35|114.95|117.35|114.95|117.23|114.83|0
1650526710000|2022-04-21 07:38:30|117.47|115.07|117.47|115.07|117.47|115.07|117.47|115.07|0
1650526720000|2022-04-21 07:38:40|117.35|114.95|117.35|114.95|117.35|114.95|117.35|114.95|0
1650526730000|2022-04-21 07:38:50|117.47|115.07|117.72|115.32|117.72|115.32|117.47|115.07|0
1650526740000|2022-04-21 07:39:00|118.33|115.93|118.33|115.93|118.33|115.93|118.33|115.93|0
1650526750000|2022-04-21 07:39:10|118.45|116.05|118.33|115.93|118.45|116.05|118.21|115.81|0
1650526760000|2022-04-21 07:39:20|118.21|115.81|117.84|115.44|118.21|115.81|117.84|115.44|0
1650526770000|2022-04-21 07:39:30|117.72|115.32|117.72|115.32|117.72|115.32|117.53|115.13|0
1650526780000|2022-04-21 07:39:40|117.96|115.56|117.77|115.37|117.96|115.56|117.72|115.32|0
1650526790000|2022-04-21 07:39:50|117.72|115.32|117.77|115.37|117.84|115.44|117.72|115.32|0
1650526800000|2022-04-21 07:40:00|117.9|115.5|118.21|115.81|118.21|115.81|117.9|115.5|0
1650526810000|2022-04-21 07:40:10|118.33|115.93|118.58|116.18|118.58|116.18|118.33|115.93|0
1650526820000|2022-04-21 07:40:20|118.21|115.81|117.77|115.37|118.21|115.81|117.59|115.19|0
1650526830000|2022-04-21 07:40:30|117.72|115.32|117.84|115.44|117.84|115.44|117.71|115.31|0
1650526840000|2022-04-21 07:40:40|117.96|115.56|117.71|115.31|118.08|115.68|117.71|115.31|0
1650526850000|2022-04-21 07:40:50|117.59|115.19|117.59|115.19|117.59|115.19|117.47|115.07|0
1650526860000|2022-04-21 07:41:00|117.71|115.31|117.65|115.25|117.84|115.44|117.65|115.25|0
1650526870000|2022-04-21 07:41:10|117.59|115.19|117.47|115.07|117.59|115.19|117.47|115.07|0
1650526880000|2022-04-21 07:41:20|117.35|114.95|117.35|114.95|117.35|114.95|117.16|114.76|0
1650526890000|2022-04-21 07:41:30|117.16|114.76|117.47|115.07|117.47|115.07|117.16|114.76|0
1650526900000|2022-04-21 07:41:40|117.41|115.01|117.4|115|117.47|115.07|117.35|114.95|0
1650526910000|2022-04-21 07:41:50|117.35|114.95|117.28|114.88|117.47|115.07|117.28|114.88|0
1650526920000|2022-04-21 07:42:00|117.22|114.82|117.22|114.82|117.22|114.82|116.98|114.58|0
1650526930000|2022-04-21 07:42:10|117.35|114.95|117.22|114.82|117.35|114.95|117.22|114.82|0
1650526940000|2022-04-21 07:42:20|117.28|114.88|117.28|114.88|117.28|114.88|117.22|114.82|0
1650526950000|2022-04-21 07:42:30|117.22|114.82|116.98|114.58|117.35|114.95|116.98|114.58|0
1650526960000|2022-04-21 07:42:40|117.04|114.64|117.1|114.7|117.1|114.7|117.04|114.64|0
1650526970000|2022-04-21 07:42:50|117.28|114.88|117.47|115.07|117.47|115.07|117.28|114.88|0
1650526980000|2022-04-21 07:43:00|117.22|114.82|117.22|114.82|117.22|114.82|117.16|114.76|0
1650526990000|2022-04-21 07:43:10|117.35|114.95|117.47|115.07|117.47|115.07|117.35|114.95|0
1650527000000|2022-04-21 07:43:20|117.34|114.94|117.22|114.82|117.34|114.94|117.22|114.82|0
1650527010000|2022-04-21 07:43:30|117.28|114.88|117.59|115.19|117.59|115.19|117.28|114.88|0
1650527020000|2022-04-21 07:43:40|117.47|115.07|117.22|114.82|117.47|115.07|117.22|114.82|0
1650527030000|2022-04-21 07:43:50|117.34|114.94|117.34|114.94|117.47|115.07|117.34|114.94|0
1650527040000|2022-04-21 07:44:00|117.4|115|117.47|115.07|117.47|115.07|117.34|114.94|0
1650527050000|2022-04-21 07:44:10|117.1|114.7|116.98|114.58|117.1|114.7|116.98|114.58|0
1650527060000|2022-04-21 07:44:20|117.1|114.7|117.1|114.7|117.1|114.7|117.04|114.64|0
1650527070000|2022-04-21 07:44:30|116.85|114.45|117.1|114.7|117.1|114.7|116.85|114.45|0
1650527080000|2022-04-21 07:44:40|116.98|114.58|116.98|114.58|117.04|114.64|116.98|114.58|0
1650527090000|2022-04-21 07:44:50|116.91|114.51|116.85|114.45|116.91|114.51|116.85|114.45|0
1650527100000|2022-04-21 07:45:00|117.16|114.76|116.98|114.58|117.16|114.76|116.98|114.58|0
1650527110000|2022-04-21 07:45:10|117.04|114.64|116.61|114.21|117.04|114.64|116.61|114.21|0
1650527120000|2022-04-21 07:45:20|116.67|114.27|116.55|114.15|116.67|114.27|116.55|114.15|0
1650527130000|2022-04-21 07:45:30|116.61|114.21|116.98|114.58|116.98|114.58|116.61|114.21|0
1650527140000|2022-04-21 07:45:40|116.85|114.45|116.98|114.58|116.98|114.58|116.85|114.45|0
1650527150000|2022-04-21 07:45:50|117.1|114.7|117.28|114.88|117.28|114.88|117.03|114.63|0
1650527160000|2022-04-21 07:46:00|117.22|114.82|117.34|114.94|117.34|114.94|117.22|114.82|0
1650527170000|2022-04-21 07:46:10|117.4|115|117.4|115|117.4|115|117.4|115|0
1650527180000|2022-04-21 07:46:20|117.34|114.94|117.34|114.94|117.34|114.94|117.28|114.88|0
1650527190000|2022-04-21 07:46:30|117.4|115|117.4|115|117.4|115|117.4|115|0
1650527200000|2022-04-21 07:46:40|117.34|114.94|117.59|115.19|117.59|115.19|117.34|114.94|0
1650527210000|2022-04-21 07:46:50|117.46|115.06|117.4|115|117.46|115.06|117.4|115|0
1650527220000|2022-04-21 07:47:00|117.34|114.94|117.34|114.94|117.46|115.06|117.34|114.94|0
1650527230000|2022-04-21 07:47:10|117.46|115.06|117.46|115.06|117.46|115.06|117.46|115.06|0
1650527240000|2022-04-21 07:47:20|117.34|114.94|117.34|114.94|117.34|114.94|117.34|114.94|0
1650527250000|2022-04-21 07:47:30|116.85|114.45|116.85|114.45|116.85|114.45|116.73|114.33|0
1650527260000|2022-04-21 07:47:40|116.91|114.51|116.73|114.33|116.91|114.51|116.73|114.33|0
1650527270000|2022-04-21 07:47:50|116.67|114.27|116.73|114.33|116.73|114.33|116.61|114.21|0
1650527280000|2022-04-21 07:48:00|116.61|114.21|116.91|114.51|116.91|114.51|116.61|114.21|0
1650527290000|2022-04-21 07:48:10|116.85|114.45|116.85|114.45|116.97|114.57|116.85|114.45|0
1650527300000|2022-04-21 07:48:20|116.97|114.57|116.97|114.57|117.1|114.7|116.97|114.57|0
1650527310000|2022-04-21 07:48:30|117.03|114.63|116.97|114.57|117.03|114.63|116.97|114.57|0
1650527320000|2022-04-21 07:48:40|117.1|114.7|117.1|114.7|117.1|114.7|117.03|114.63|0
1650527330000|2022-04-21 07:48:50|117.15|114.75|116.97|114.57|117.15|114.75|116.97|114.57|0
1650527340000|2022-04-21 07:49:00|117.15|114.75|117.34|114.94|117.34|114.94|117.15|114.75|0
1650527350000|2022-04-21 07:49:10|117.28|114.88|117.22|114.82|117.28|114.88|117.1|114.7|0
1650527360000|2022-04-21 07:49:20|117.28|114.88|116.97|114.57|117.28|114.88|116.85|114.45|0
1650527370000|2022-04-21 07:49:30|120.49|118.09|117.79|115.39|120.49|118.09|117.72|115.32|0
1650527380000|2022-04-21 07:49:40|117.72|115.32|117.79|115.39|117.79|115.39|117.72|115.32|0
1650527390000|2022-04-21 07:49:50|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1650527400000|2022-04-21 07:50:00|117.97|115.57|117.79|115.39|117.97|115.57|117.79|115.39|0
1650527410000|2022-04-21 07:50:10|117.91|115.51|118.28|115.88|118.28|115.88|117.91|115.51|0
1650527420000|2022-04-21 07:50:20|118.09|115.69|118.28|115.88|118.28|115.88|118.09|115.69|0
1650527430000|2022-04-21 07:50:30|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1650527440000|2022-04-21 07:50:40|118.28|115.88|118.4|116|118.4|116|118.28|115.88|0
1650527450000|2022-04-21 07:50:50|118.15|115.75|118.15|115.75|118.15|115.75|118.03|115.63|0
1650527460000|2022-04-21 07:51:00|118.09|115.69|118.28|115.88|118.28|115.88|118.09|115.69|0
1650527470000|2022-04-21 07:51:10|118.21|115.81|118.15|115.75|118.28|115.88|118.15|115.75|0
1650527480000|2022-04-21 07:51:20|118.21|115.81|118.15|115.75|118.21|115.81|118.15|115.75|0
1650527490000|2022-04-21 07:51:30|118.28|115.88|118.21|115.81|118.28|115.88|118.03|115.63|0
1650527500000|2022-04-21 07:51:40|118.15|115.75|118.28|115.88|118.28|115.88|118.15|115.75|0
1650527510000|2022-04-21 07:51:50|118.21|115.81|118.27|115.87|118.27|115.87|118.21|115.81|0
1650527520000|2022-04-21 07:52:00|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1650527530000|2022-04-21 07:52:10|118.21|115.81|118.27|115.87|118.27|115.87|118.15|115.75|0
1650527540000|2022-04-21 07:52:20|118.33|115.93|118.27|115.87|118.33|115.93|118.27|115.87|0
1650527550000|2022-04-21 07:52:30|118.21|115.81|118.15|115.75|118.21|115.81|118.15|115.75|0
1650527560000|2022-04-21 07:52:40|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1650527570000|2022-04-21 07:52:50|118.27|115.87|118.27|115.87|118.27|115.87|118.21|115.81|0
1650527580000|2022-04-21 07:53:00|118.4|116|118.4|116|118.4|116|118.4|116|0
1650527600000|2022-04-21 07:53:20|118.7|116.3|118.89|116.49|118.89|116.49|118.7|116.3|0
1650527610000|2022-04-21 07:53:30|118.76|116.36|118.76|116.36|118.76|116.36|118.64|116.24|0
1650527620000|2022-04-21 07:53:40|118.89|116.49|118.76|116.36|118.89|116.49|118.76|116.36|0
1650527630000|2022-04-21 07:53:50|118.64|116.24|118.89|116.49|118.89|116.49|118.64|116.24|0
1650527640000|2022-04-21 07:54:00|119.01|116.61|118.89|116.49|119.01|116.61|118.89|116.49|0
1650527650000|2022-04-21 07:54:10|118.95|116.55|119.01|116.61|119.01|116.61|118.95|116.55|0
1650527670000|2022-04-21 07:54:30|119.13|116.73|119.13|116.73|119.26|116.86|119.13|116.73|0
1650527680000|2022-04-21 07:54:40|119.07|116.67|119.13|116.73|119.13|116.73|119.07|116.67|0
1650527690000|2022-04-21 07:54:50|119.26|116.86|119.13|116.73|119.26|116.86|119.13|116.73|0
1650527700000|2022-04-21 07:55:00|119.07|116.67|119.13|116.73|119.13|116.73|119.07|116.67|0
1650527710000|2022-04-21 07:55:10|119.26|116.86|119.13|116.73|119.26|116.86|119.13|116.73|0
1650527720000|2022-04-21 07:55:20|119.01|116.61|119.01|116.61|119.01|116.61|118.95|116.55|0
1650527730000|2022-04-21 07:55:30|119.13|116.73|119.26|116.86|119.26|116.86|119.13|116.73|0
1650527740000|2022-04-21 07:55:40|119.38|116.98|119.26|116.86|119.38|116.98|119.26|116.86|0
1650527750000|2022-04-21 07:55:50|119.38|116.98|119.13|116.73|119.38|116.98|119.13|116.73|0
1650527760000|2022-04-21 07:56:00|119.19|116.79|119.13|116.73|119.26|116.86|119.13|116.73|0
1650527770000|2022-04-21 07:56:10|119.19|116.79|119.19|116.79|119.19|116.79|119.19|116.79|0
1650527780000|2022-04-21 07:56:20|119.26|116.86|119.26|116.86|119.26|116.86|119.26|116.86|0
1650527790000|2022-04-21 07:56:30|119.38|116.98|119.25|116.85|119.38|116.98|119.25|116.85|0
1650527800000|2022-04-21 07:56:40|119.31|116.91|119.25|116.85|119.31|116.91|119.25|116.85|0
1650527810000|2022-04-21 07:56:50|119.38|116.98|120.74|118.34|120.86|118.46|119.38|116.98|0
1650527820000|2022-04-21 07:57:00|120.99|118.59|121.11|118.71|121.11|118.71|120.99|118.59|0
1650527830000|2022-04-21 07:57:10|121.17|118.77|121.49|119.09|121.49|119.09|121.17|118.77|0
1650527840000|2022-04-21 07:57:20|121.55|119.15|121.86|119.46|121.86|119.46|121.49|119.09|0
1650527850000|2022-04-21 07:57:30|121.99|119.59|121.74|119.34|121.99|119.59|121.74|119.34|0
1650527860000|2022-04-21 07:57:40|121.86|119.46|121.74|119.34|121.86|119.46|121.74|119.34|0
1650527870000|2022-04-21 07:57:50|121.99|119.59|122.49|120.09|122.49|120.09|121.99|119.59|0
1650527880000|2022-04-21 07:58:00|122.61|120.21|122.49|120.09|122.61|120.21|122.36|119.96|0
1650527890000|2022-04-21 07:58:10|122.86|120.46|122.61|120.21|122.86|120.46|122.61|120.21|0
1650527900000|2022-04-21 07:58:20|122.55|120.15|122.23|119.83|122.61|120.21|122.23|119.83|0
1650527910000|2022-04-21 07:58:30|122.36|119.96|122.17|119.77|122.36|119.96|122.17|119.77|0
1650527920000|2022-04-21 07:58:40|122.11|119.71|121.98|119.58|122.11|119.71|121.98|119.58|0
1650527930000|2022-04-21 07:58:50|121.86|119.46|121.86|119.46|121.86|119.46|121.86|119.46|0
1650527940000|2022-04-21 07:59:00|121.98|119.58|122.29|119.89|122.36|119.96|121.98|119.58|0
1650527950000|2022-04-21 07:59:10|122.36|119.96|122.61|120.21|122.61|120.21|122.36|119.96|0
1650527960000|2022-04-21 07:59:20|122.42|120.02|122.61|120.21|122.61|120.21|122.42|120.02|0
1650527970000|2022-04-21 07:59:30|122.74|120.34|122.86|120.46|122.86|120.46|122.74|120.34|0
1650527980000|2022-04-21 07:59:40|122.67|120.27|122.48|120.08|122.67|120.27|122.48|120.08|0
1650527990000|2022-04-21 07:59:50|122.36|119.96|122.23|119.83|122.36|119.96|122.23|119.83|0
1650528000000|2022-04-21 08:00:00|122.11|119.71|122.48|120.08|122.48|120.08|122.11|119.71|0
1650528010000|2022-04-21 08:00:10|122.29|119.89|121.92|119.52|122.29|119.89|121.92|119.52|0
1650528020000|2022-04-21 08:00:20|121.86|119.46|121.67|119.27|121.86|119.46|121.61|119.21|0
1650528030000|2022-04-21 08:00:30|121.61|119.21|121.61|119.21|121.61|119.21|121.61|119.21|0
1650528040000|2022-04-21 08:00:40|121.54|119.14|121.61|119.21|121.61|119.21|121.48|119.08|0
1650528050000|2022-04-21 08:00:50|121.73|119.33|121.86|119.46|121.86|119.46|121.54|119.14|0
1650528060000|2022-04-21 08:01:00|122.11|119.71|122.11|119.71|122.48|120.08|122.11|119.71|0
1650528070000|2022-04-21 08:01:10|121.98|119.58|122.48|120.08|122.48|120.08|121.98|119.58|0
1650528080000|2022-04-21 08:01:20|122.11|119.71|122.23|119.83|122.23|119.83|122.11|119.71|0
1650528090000|2022-04-21 08:01:30|122.36|119.96|122.36|119.96|122.36|119.96|122.36|119.96|0
1650528100000|2022-04-21 08:01:40|122.23|119.83|122.23|119.83|122.23|119.83|122.11|119.71|0
1650528110000|2022-04-21 08:01:50|122.36|119.96|122.48|120.08|122.48|120.08|122.36|119.96|0
1650528120000|2022-04-21 08:02:00|122.73|120.33|122.61|120.21|122.73|120.33|122.61|120.21|0
1650528130000|2022-04-21 08:02:10|122.73|120.33|122.61|120.21|122.73|120.33|122.61|120.21|0
1650528140000|2022-04-21 08:02:20|122.73|120.33|122.67|120.27|122.73|120.33|122.48|120.08|0
1650528150000|2022-04-21 08:02:30|122.73|120.33|122.86|120.46|122.86|120.46|122.73|120.33|0
1650528160000|2022-04-21 08:02:40|122.73|120.33|122.67|120.27|122.73|120.33|122.61|120.21|0
1650528170000|2022-04-21 08:02:50|122.48|120.08|122.61|120.21|122.61|120.21|122.48|120.08|0
1650528180000|2022-04-21 08:03:00|122.73|120.33|122.61|120.21|122.73|120.33|122.48|120.08|0
1650528190000|2022-04-21 08:03:10|122.86|120.46|122.61|120.21|122.86|120.46|122.61|120.21|0
1650528200000|2022-04-21 08:03:20|122.73|120.33|122.98|120.58|123.04|120.64|122.73|120.33|0
1650528210000|2022-04-21 08:03:30|123.11|120.71|122.98|120.58|123.11|120.71|122.92|120.52|0
1650528220000|2022-04-21 08:03:40|123.11|120.71|122.86|120.46|123.11|120.71|122.86|120.46|0
1650528230000|2022-04-21 08:03:50|123.04|120.64|122.86|120.46|123.04|120.64|122.86|120.46|0
1650528240000|2022-04-21 08:04:00|122.92|120.52|122.73|120.33|122.92|120.52|122.73|120.33|0
1650528250000|2022-04-21 08:04:10|122.86|120.46|122.61|120.21|122.86|120.46|122.61|120.21|0
1650528260000|2022-04-21 08:04:20|122.73|120.33|122.98|120.58|122.98|120.58|122.73|120.33|0
1650528270000|2022-04-21 08:04:30|122.73|120.33|122.67|120.27|122.73|120.33|122.67|120.27|0
1650528280000|2022-04-21 08:04:40|122.61|120.21|122.67|120.27|122.67|120.27|122.61|120.21|0
1650528290000|2022-04-21 08:04:50|122.61|120.21|122.61|120.21|122.73|120.33|122.61|120.21|0
1650528300000|2022-04-21 08:05:00|122.54|120.14|122.54|120.14|122.54|120.14|122.54|120.14|0
1650528310000|2022-04-21 08:05:10|122.48|120.08|122.48|120.08|122.61|120.21|122.35|119.95|0
1650528320000|2022-04-21 08:05:20|122.35|119.95|122.48|120.08|122.48|120.08|122.35|119.95|0
1650528330000|2022-04-21 08:05:30|122.61|120.21|122.86|120.46|122.86|120.46|122.61|120.21|0
1650528340000|2022-04-21 08:05:40|122.92|120.52|122.79|120.39|122.92|120.52|122.73|120.33|0
1650528350000|2022-04-21 08:05:50|122.98|120.58|122.73|120.33|122.98|120.58|122.73|120.33|0
1650528360000|2022-04-21 08:06:00|122.86|120.46|122.86|120.46|122.86|120.46|122.86|120.46|0
1650528370000|2022-04-21 08:06:10|122.6|120.2|122.6|120.2|122.67|120.27|122.6|120.2|0
1650528380000|2022-04-21 08:06:20|122.66|120.26|122.48|120.08|122.66|120.26|122.48|120.08|0
1650528390000|2022-04-21 08:06:30|122.41|120.01|122.35|119.95|122.41|120.01|122.35|119.95|0
1650528400000|2022-04-21 08:06:40|122.41|120.01|122.48|120.08|122.48|120.08|122.35|119.95|0
1650528410000|2022-04-21 08:06:50|122.73|120.33|122.73|120.33|122.73|120.33|122.66|120.26|0
1650528420000|2022-04-21 08:07:00|122.66|120.26|122.86|120.46|122.86|120.46|122.66|120.26|0
1650528430000|2022-04-21 08:07:10|122.98|120.58|122.73|120.33|122.98|120.58|122.66|120.26|0
1650528440000|2022-04-21 08:07:20|122.6|120.2|122.6|120.2|122.6|120.2|122.6|120.2|0
1650528450000|2022-04-21 08:07:30|122.35|119.95|122.48|120.08|122.48|120.08|122.35|119.95|0
1650528460000|2022-04-21 08:07:40|122.6|120.2|122.35|119.95|122.6|120.2|122.35|119.95|0
1650528470000|2022-04-21 08:07:50|122.48|120.08|122.48|120.08|122.48|120.08|122.48|120.08|0
1650528480000|2022-04-21 08:08:00|122.41|120.01|122.29|119.89|122.48|120.08|122.29|119.89|0
1650528490000|2022-04-21 08:08:10|122.35|119.95|122.73|120.33|122.73|120.33|122.35|119.95|0
1650528500000|2022-04-21 08:08:20|122.79|120.39|122.6|120.2|122.79|120.39|122.6|120.2|0
1650528510000|2022-04-21 08:08:30|122.66|120.26|122.73|120.33|122.73|120.33|122.6|120.2|0
1650528530000|2022-04-21 08:08:50|122.6|120.2|122.6|120.2|122.66|120.26|122.6|120.2|0
1650528540000|2022-04-21 08:09:00|122.73|120.33|122.98|120.58|122.98|120.58|122.73|120.33|0
1650528550000|2022-04-21 08:09:10|123.1|120.7|123.23|120.83|123.23|120.83|123.1|120.7|0
1650528560000|2022-04-21 08:09:20|123.17|120.77|123.23|120.83|123.36|120.96|123.17|120.77|0
1650528570000|2022-04-21 08:09:30|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1650528580000|2022-04-21 08:09:40|123.16|120.76|122.85|120.45|123.16|120.76|122.85|120.45|0
1650528590000|2022-04-21 08:09:50|122.98|120.58|122.91|120.51|122.98|120.58|122.91|120.51|0
1650528600000|2022-04-21 08:10:00|123.1|120.7|122.98|120.58|123.23|120.83|122.98|120.58|0
1650528610000|2022-04-21 08:10:10|122.85|120.45|122.85|120.45|123.1|120.7|122.85|120.45|0
1650528620000|2022-04-21 08:10:20|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650528630000|2022-04-21 08:10:30|123.04|120.64|122.85|120.45|123.04|120.64|122.85|120.45|0
1650528640000|2022-04-21 08:10:40|122.79|120.39|122.85|120.45|122.85|120.45|122.79|120.39|0
1650528650000|2022-04-21 08:10:50|122.79|120.39|122.66|120.26|122.79|120.39|122.66|120.26|0
1650528660000|2022-04-21 08:11:00|122.73|120.33|122.6|120.2|122.73|120.33|122.48|120.08|0
1650528670000|2022-04-21 08:11:10|122.73|120.33|122.85|120.45|122.85|120.45|122.73|120.33|0
1650528680000|2022-04-21 08:11:20|122.73|120.33|122.73|120.33|122.73|120.33|122.73|120.33|0
1650528690000|2022-04-21 08:11:30|122.98|120.58|122.85|120.45|122.98|120.58|122.85|120.45|0
1650528700000|2022-04-21 08:11:40|122.79|120.39|122.73|120.33|122.79|120.39|122.73|120.33|0
1650528720000|2022-04-21 08:12:00|122.79|120.39|122.79|120.39|122.85|120.45|122.79|120.39|0
1650528730000|2022-04-21 08:12:10|122.73|120.33|122.98|120.58|122.98|120.58|122.6|120.2|0
1650528740000|2022-04-21 08:12:20|123.04|120.64|123.1|120.7|123.1|120.7|123.04|120.64|0
1650528750000|2022-04-21 08:12:30|123.23|120.83|123.23|120.83|123.23|120.83|123.16|120.76|0
1650528760000|2022-04-21 08:12:40|123.1|120.7|123.48|121.08|123.48|121.08|123.1|120.7|0
1650528770000|2022-04-21 08:12:50|123.35|120.95|123.35|120.95|123.35|120.95|123.35|120.95|0
1650528780000|2022-04-21 08:13:00|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650528790000|2022-04-21 08:13:10|123.16|120.76|123.23|120.83|123.23|120.83|123.1|120.7|0
1650528800000|2022-04-21 08:13:20|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650528810000|2022-04-21 08:13:30|122.98|120.58|123.1|120.7|123.1|120.7|122.98|120.58|0
1650528820000|2022-04-21 08:13:40|123.16|120.76|123.23|120.83|123.23|120.83|123.16|120.76|0
1650528830000|2022-04-21 08:13:50|123.16|120.76|123.1|120.7|123.16|120.76|122.98|120.58|0
1650528840000|2022-04-21 08:14:00|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650528850000|2022-04-21 08:14:10|123.1|120.7|123.35|120.95|123.35|120.95|123.04|120.64|0
1650528860000|2022-04-21 08:14:20|123.23|120.83|123.23|120.83|123.23|120.83|123.1|120.7|0
1650528870000|2022-04-21 08:14:30|123.35|120.95|123.16|120.76|123.48|121.08|123.16|120.76|0
1650528880000|2022-04-21 08:14:40|123.29|120.89|123.35|120.95|123.35|120.95|123.29|120.89|0
1650528890000|2022-04-21 08:14:50|123.29|120.89|123.35|120.95|123.35|120.95|123.29|120.89|0
1650528900000|2022-04-21 08:15:00|123.48|121.08|123.73|121.33|123.73|121.33|123.48|121.08|0
1650528910000|2022-04-21 08:15:10|123.79|121.39|123.73|121.33|123.98|121.58|123.73|121.33|0
1650528920000|2022-04-21 08:15:20|123.6|121.2|124.11|121.71|124.11|121.71|123.6|121.2|0
1650528930000|2022-04-21 08:15:30|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1650528940000|2022-04-21 08:15:40|123.73|121.33|123.73|121.33|123.86|121.46|123.6|121.2|0
1650528950000|2022-04-21 08:15:50|123.86|121.46|123.92|121.52|123.98|121.58|123.86|121.46|0
1650528960000|2022-04-21 08:16:00|123.98|121.58|124.11|121.71|124.11|121.71|123.98|121.58|0
1650528970000|2022-04-21 08:16:10|123.98|121.58|123.98|121.58|124.11|121.71|123.98|121.58|0
1650528980000|2022-04-21 08:16:20|123.85|121.45|123.85|121.45|123.85|121.45|123.85|121.45|0
1650528990000|2022-04-21 08:16:30|123.98|121.58|123.98|121.58|123.98|121.58|123.92|121.52|0
1650529000000|2022-04-21 08:16:40|124.11|121.71|123.98|121.58|124.11|121.71|123.98|121.58|0
1650529010000|2022-04-21 08:16:50|124.23|121.83|124.11|121.71|124.23|121.83|124.11|121.71|0
1650529020000|2022-04-21 08:17:00|123.98|121.58|123.73|121.33|123.98|121.58|123.73|121.33|0
1650529030000|2022-04-21 08:17:10|123.85|121.45|123.6|121.2|123.85|121.45|123.6|121.2|0
1650529040000|2022-04-21 08:17:20|123.73|121.33|123.35|120.95|123.73|121.33|123.35|120.95|0
1650529050000|2022-04-21 08:17:30|123.28|120.88|123.22|120.82|123.28|120.88|123.22|120.82|0
1650529060000|2022-04-21 08:17:40|123.35|120.95|123.35|120.95|123.35|120.95|123.35|120.95|0
1650529070000|2022-04-21 08:17:50|123.48|121.08|123.54|121.14|123.6|121.2|123.48|121.08|0
1650529080000|2022-04-21 08:18:00|123.48|121.08|123.48|121.08|123.6|121.2|123.48|121.08|0
1650529090000|2022-04-21 08:18:10|123.41|121.01|123.28|120.88|123.41|121.01|123.28|120.88|0
1650529100000|2022-04-21 08:18:20|123.22|120.82|123.22|120.82|123.22|120.82|123.1|120.7|0
1650529110000|2022-04-21 08:18:30|123.16|120.76|123.22|120.82|123.22|120.82|123.1|120.7|0
1650529120000|2022-04-21 08:18:40|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650529130000|2022-04-21 08:18:50|123.22|120.82|123.22|120.82|123.22|120.82|123.1|120.7|0
1650529140000|2022-04-21 08:19:00|123.28|120.88|123.35|120.95|123.35|120.95|123.22|120.82|0
1650529150000|2022-04-21 08:19:10|123.41|121.01|123.35|120.95|123.41|121.01|123.35|120.95|0
1650529160000|2022-04-21 08:19:20|123.22|120.82|123.22|120.82|123.22|120.82|123.22|120.82|0
1650529170000|2022-04-21 08:19:30|123.1|120.7|122.97|120.57|123.16|120.76|122.97|120.57|0
1650529180000|2022-04-21 08:19:40|123.1|120.7|123.03|120.63|123.22|120.82|123.03|120.63|0
1650529190000|2022-04-21 08:19:50|123.1|120.7|123.22|120.82|123.22|120.82|123.1|120.7|0
1650529200000|2022-04-21 08:20:00|123.1|120.7|123.22|120.82|123.22|120.82|123.1|120.7|0
1650529210000|2022-04-21 08:20:10|123.47|121.07|123.35|120.95|123.47|121.07|123.35|120.95|0
1650529220000|2022-04-21 08:20:20|123.22|120.82|123.1|120.7|123.22|120.82|123.1|120.7|0
1650529230000|2022-04-21 08:20:30|122.97|120.57|122.84|120.44|122.97|120.57|122.84|120.44|0
1650529240000|2022-04-21 08:20:40|122.97|120.57|122.97|120.57|122.97|120.57|122.9|120.5|0
1650529250000|2022-04-21 08:20:50|123.1|120.7|122.84|120.44|123.1|120.7|122.84|120.44|0
1650529260000|2022-04-21 08:21:00|122.9|120.5|122.59|120.19|122.9|120.5|122.59|120.19|0
1650529270000|2022-04-21 08:21:10|122.72|120.32|122.72|120.32|122.72|120.32|122.59|120.19|0
1650529280000|2022-04-21 08:21:20|122.53|120.13|122.53|120.13|122.53|120.13|122.53|120.13|0
1650529290000|2022-04-21 08:21:30|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1650529300000|2022-04-21 08:21:40|122.72|120.32|122.78|120.38|122.84|120.44|122.72|120.32|0
1650529310000|2022-04-21 08:21:50|122.72|120.32|122.72|120.32|122.72|120.32|122.72|120.32|0
1650529320000|2022-04-21 08:22:00|122.84|120.44|122.72|120.32|122.9|120.5|122.72|120.32|0
1650529330000|2022-04-21 08:22:10|122.59|120.19|122.59|120.19|122.59|120.19|122.53|120.13|0
1650529340000|2022-04-21 08:22:20|122.72|120.32|122.72|120.32|122.72|120.32|122.65|120.25|0
1650529350000|2022-04-21 08:22:30|122.78|120.38|122.72|120.32|122.78|120.38|122.72|120.32|0
1650529360000|2022-04-21 08:22:40|122.59|120.19|122.53|120.13|122.59|120.19|122.53|120.13|0
1650529370000|2022-04-21 08:22:50|122.59|120.19|122.47|120.07|122.59|120.19|122.4|120|0
1650529380000|2022-04-21 08:23:00|122.78|120.38|122.78|120.38|122.84|120.44|122.72|120.32|0
1650529390000|2022-04-21 08:23:10|122.65|120.25|122.84|120.44|122.84|120.44|122.65|120.25|0
1650529400000|2022-04-21 08:23:20|122.78|120.38|122.72|120.32|122.78|120.38|122.72|120.32|0
1650529410000|2022-04-21 08:23:30|122.59|120.19|122.72|120.32|122.72|120.32|122.47|120.07|0
1650529420000|2022-04-21 08:23:40|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1650529430000|2022-04-21 08:23:50|122.65|120.25|122.78|120.38|122.78|120.38|122.65|120.25|0
1650529440000|2022-04-21 08:24:00|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1650529450000|2022-04-21 08:24:10|122.53|120.13|122.47|120.07|122.53|120.13|122.47|120.07|0
1650529460000|2022-04-21 08:24:20|122.34|119.94|122.4|120|122.47|120.07|122.34|119.94|0
1650529470000|2022-04-21 08:24:30|122.47|120.07|122.47|120.07|122.47|120.07|122.47|120.07|0
1650529480000|2022-04-21 08:24:40|122.59|120.19|122.34|119.94|122.59|120.19|122.34|119.94|0
1650529490000|2022-04-21 08:24:50|122.21|119.81|122.09|119.69|122.21|119.81|122.09|119.69|0
1650529500000|2022-04-21 08:25:00|121.84|119.44|121.9|119.5|121.96|119.56|121.84|119.44|0
1650529510000|2022-04-21 08:25:10|121.96|119.56|121.9|119.5|121.96|119.56|121.9|119.5|0
1650529520000|2022-04-21 08:25:20|121.96|119.56|121.96|119.56|122.09|119.69|121.96|119.56|0
1650529530000|2022-04-21 08:25:30|122.09|119.69|121.96|119.56|122.09|119.69|121.96|119.56|0
1650529540000|2022-04-21 08:25:40|122.09|119.69|122.02|119.62|122.09|119.69|122.02|119.62|0
1650529550000|2022-04-21 08:25:50|122.09|119.69|122.09|119.69|122.15|119.75|122.09|119.69|0
1650529560000|2022-04-21 08:26:00|121.84|119.44|121.96|119.56|121.96|119.56|121.84|119.44|0
1650529570000|2022-04-21 08:26:10|121.9|119.5|121.9|119.5|121.9|119.5|121.9|119.5|0
1650529580000|2022-04-21 08:26:20|121.84|119.44|122.09|119.69|122.09|119.69|121.84|119.44|0
1650529590000|2022-04-21 08:26:30|121.96|119.56|122.02|119.62|122.02|119.62|121.96|119.56|0
1650529600000|2022-04-21 08:26:40|121.96|119.56|122.09|119.69|122.09|119.69|121.96|119.56|0
1650529610000|2022-04-21 08:26:50|122.21|119.81|122.09|119.69|122.21|119.81|122.09|119.69|0
1650529620000|2022-04-21 08:27:00|122.21|119.81|122.46|120.06|122.46|120.06|122.21|119.81|0
1650529630000|2022-04-21 08:27:10|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1650529640000|2022-04-21 08:27:20|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1650529650000|2022-04-21 08:27:30|122.34|119.94|121.96|119.56|122.34|119.94|121.96|119.56|0
1650529660000|2022-04-21 08:27:40|122.02|119.62|122.09|119.69|122.09|119.69|122.02|119.62|0
1650529680000|2022-04-21 08:28:00|121.96|119.56|122.09|119.69|122.21|119.81|121.96|119.56|0
1650529690000|2022-04-21 08:28:10|122.21|119.81|122.21|119.81|122.34|119.94|122.21|119.81|0
1650529700000|2022-04-21 08:28:20|122.27|119.87|122.21|119.81|122.27|119.87|122.21|119.81|0
1650529710000|2022-04-21 08:28:30|122.34|119.94|122.21|119.81|122.34|119.94|122.21|119.81|0
1650529720000|2022-04-21 08:28:40|122.27|119.87|122.09|119.69|122.27|119.87|122.09|119.69|0
1650529730000|2022-04-21 08:28:50|122.15|119.75|122.09|119.69|122.15|119.75|122.09|119.69|0
1650529740000|2022-04-21 08:29:00|122.21|119.81|122.21|119.81|122.27|119.87|122.21|119.81|0
1650529750000|2022-04-21 08:29:10|121.96|119.56|121.96|119.56|121.96|119.56|121.96|119.56|0
1650529760000|2022-04-21 08:29:20|122.09|119.69|122.27|119.87|122.27|119.87|122.09|119.69|0
1650529770000|2022-04-21 08:29:30|122.21|119.81|122.21|119.81|122.21|119.81|122.15|119.75|0
1650529780000|2022-04-21 08:29:40|122.27|119.87|122.27|119.87|122.27|119.87|122.27|119.87|0
1650529790000|2022-04-21 08:29:50|122.34|119.94|122.21|119.81|122.34|119.94|122.21|119.81|0
1650529800000|2022-04-21 08:30:00|122.09|119.69|122.21|119.81|122.34|119.94|122.09|119.69|0
1650529810000|2022-04-21 08:30:10|122.27|119.87|122.21|119.81|122.27|119.87|122.21|119.81|0
1650529820000|2022-04-21 08:30:20|122.09|119.69|122.21|119.81|122.21|119.81|122.09|119.69|0
1650529830000|2022-04-21 08:30:30|122.09|119.69|122.09|119.69|122.15|119.75|122.09|119.69|0
1650529840000|2022-04-21 08:30:40|121.96|119.56|121.84|119.44|122.09|119.69|121.84|119.44|0
1650529850000|2022-04-21 08:30:50|121.83|119.43|121.96|119.56|121.96|119.56|121.83|119.43|0
1650529860000|2022-04-21 08:31:00|122.02|119.62|122.08|119.68|122.08|119.68|122.02|119.62|0
1650529870000|2022-04-21 08:31:10|121.96|119.56|122.08|119.68|122.08|119.68|121.96|119.56|0
1650529890000|2022-04-21 08:31:30|122.21|119.81|122.08|119.68|122.21|119.81|122.08|119.68|0
1650529900000|2022-04-21 08:31:40|122.21|119.81|122.14|119.74|122.21|119.81|122.14|119.74|0
1650529910000|2022-04-21 08:31:50|121.96|119.56|122.02|119.62|122.02|119.62|121.96|119.56|0
1650529920000|2022-04-21 08:32:00|122.08|119.68|122.08|119.68|122.21|119.81|122.08|119.68|0
1650529930000|2022-04-21 08:32:10|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1650529940000|2022-04-21 08:32:20|122.08|119.68|122.27|119.87|122.27|119.87|122.08|119.68|0
1650529950000|2022-04-21 08:32:30|122.46|120.06|122.33|119.93|122.46|120.06|122.33|119.93|0
1650529960000|2022-04-21 08:32:40|122.27|119.87|122.33|119.93|122.33|119.93|122.27|119.87|0
1650529970000|2022-04-21 08:32:50|122.46|120.06|122.46|120.06|122.46|120.06|122.33|119.93|0
1650529980000|2022-04-21 08:33:00|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1650530000000|2022-04-21 08:33:20|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1650530010000|2022-04-21 08:33:30|122.08|119.68|122.02|119.62|122.08|119.68|122.02|119.62|0
1650530020000|2022-04-21 08:33:40|122.08|119.68|122.14|119.74|122.14|119.74|122.08|119.68|0
1650530030000|2022-04-21 08:33:50|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1650530050000|2022-04-21 08:34:10|122.08|119.68|122.33|119.93|122.33|119.93|122.08|119.68|0
1650530060000|2022-04-21 08:34:20|122.46|120.06|122.46|120.06|122.46|120.06|122.46|120.06|0
1650530070000|2022-04-21 08:34:30|122.39|119.99|122.33|119.93|122.39|119.99|122.33|119.93|0
1650530080000|2022-04-21 08:34:40|122.46|120.06|122.96|120.56|122.96|120.56|122.46|120.06|0
1650530090000|2022-04-21 08:34:50|122.83|120.43|122.83|120.43|122.83|120.43|122.71|120.31|0
1650530100000|2022-04-21 08:35:00|122.71|120.31|122.58|120.18|122.83|120.43|122.58|120.18|0
1650530110000|2022-04-21 08:35:10|122.71|120.31|122.46|120.06|122.71|120.31|122.46|120.06|0
1650530120000|2022-04-21 08:35:20|122.39|119.99|122.21|119.81|122.39|119.99|122.21|119.81|0
1650530130000|2022-04-21 08:35:30|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1650530140000|2022-04-21 08:35:40|122.21|119.81|122.08|119.68|122.27|119.87|122.08|119.68|0
1650530150000|2022-04-21 08:35:50|121.96|119.56|122.08|119.68|122.08|119.68|121.96|119.56|0
1650530160000|2022-04-21 08:36:00|122.02|119.62|122.21|119.81|122.21|119.81|121.96|119.56|0
1650530170000|2022-04-21 08:36:10|122.33|119.93|122.21|119.81|122.33|119.93|122.21|119.81|0
1650530180000|2022-04-21 08:36:20|122.27|119.87|122.39|119.99|122.39|119.99|122.27|119.87|0
1650530190000|2022-04-21 08:36:30|122.46|120.06|122.46|120.06|122.46|120.06|122.39|119.99|0
1650530200000|2022-04-21 08:36:40|122.27|119.87|122.14|119.74|122.27|119.87|122.14|119.74|0
1650530210000|2022-04-21 08:36:50|122.27|119.87|122.08|119.68|122.27|119.87|122.08|119.68|0
1650530220000|2022-04-21 08:37:00|122.14|119.74|122.08|119.68|122.14|119.74|122.08|119.68|0
1650530230000|2022-04-21 08:37:10|122.14|119.74|122.08|119.68|122.14|119.74|122.08|119.68|0
1650530240000|2022-04-21 08:37:20|121.95|119.55|122.08|119.68|122.08|119.68|121.95|119.55|0
1650530250000|2022-04-21 08:37:30|122.01|119.61|121.95|119.55|122.01|119.61|121.95|119.55|0
1650530260000|2022-04-21 08:37:40|121.89|119.49|121.95|119.55|121.95|119.55|121.89|119.49|0
1650530280000|2022-04-21 08:38:00|122.01|119.61|121.83|119.43|122.01|119.61|121.83|119.43|0
1650530290000|2022-04-21 08:38:10|121.95|119.55|122.08|119.68|122.08|119.68|121.95|119.55|0
1650530300000|2022-04-21 08:38:20|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1650530310000|2022-04-21 08:38:30|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1650530320000|2022-04-21 08:38:40|122.2|119.8|122.01|119.61|122.2|119.8|122.01|119.61|0
1650530330000|2022-04-21 08:38:50|122.08|119.68|122.08|119.68|122.08|119.68|122.08|119.68|0
1650530340000|2022-04-21 08:39:00|122.14|119.74|122.2|119.8|122.2|119.8|122.14|119.74|0
1650530350000|2022-04-21 08:39:10|122.33|119.93|122.33|119.93|122.33|119.93|122.33|119.93|0
1650530360000|2022-04-21 08:39:20|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1650530380000|2022-04-21 08:39:40|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1650530390000|2022-04-21 08:39:50|122.2|119.8|122.08|119.68|122.2|119.8|122.08|119.68|0
1650530400000|2022-04-21 08:40:00|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1650530420000|2022-04-21 08:40:20|122.08|119.68|122.08|119.68|122.08|119.68|122.08|119.68|0
1650530440000|2022-04-21 08:40:40|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1650530450000|2022-04-21 08:40:50|122.14|119.74|122.14|119.74|122.14|119.74|122.08|119.68|0
1650530460000|2022-04-21 08:41:00|122.08|119.68|122.2|119.8|122.2|119.8|122.08|119.68|0
1650530470000|2022-04-21 08:41:10|122.33|119.93|122.45|120.05|122.45|120.05|122.33|119.93|0
1650530480000|2022-04-21 08:41:20|122.33|119.93|122.2|119.8|122.33|119.93|122.2|119.8|0
1650530490000|2022-04-21 08:41:30|122.08|119.68|122.14|119.74|122.2|119.8|122.08|119.68|0
1650530500000|2022-04-21 08:41:40|122.2|119.8|122.26|119.86|122.33|119.93|122.2|119.8|0
1650530510000|2022-04-21 08:41:50|122.2|119.8|122.08|119.68|122.2|119.8|122.08|119.68|0
1650530530000|2022-04-21 08:42:10|122.14|119.74|122.33|119.93|122.33|119.93|122.14|119.74|0
1650530540000|2022-04-21 08:42:20|122.2|119.8|122.2|119.8|122.2|119.8|122.2|119.8|0
1650530550000|2022-04-21 08:42:30|122.08|119.68|122.2|119.8|122.2|119.8|122.01|119.61|0
1650530560000|2022-04-21 08:42:40|122.08|119.68|122.2|119.8|122.2|119.8|122.08|119.68|0
1650530570000|2022-04-21 08:42:50|122.08|119.68|122.2|119.8|122.2|119.8|122.08|119.68|0
1650530590000|2022-04-21 08:43:10|122.08|119.68|122.08|119.68|122.2|119.8|122.08|119.68|0
1650530600000|2022-04-21 08:43:20|122.14|119.74|122.33|119.93|122.33|119.93|122.14|119.74|0
1650530610000|2022-04-21 08:43:30|122.45|120.05|122.33|119.93|122.45|120.05|122.33|119.93|0
1650530620000|2022-04-21 08:43:40|122.2|119.8|122.2|119.8|122.2|119.8|122.14|119.74|0
1650530630000|2022-04-21 08:43:50|122.26|119.86|122.39|119.99|122.39|119.99|122.26|119.86|0
1650530640000|2022-04-21 08:44:00|122.45|120.05|122.39|119.99|122.45|120.05|122.39|119.99|0
1650530650000|2022-04-21 08:44:10|122.33|119.93|122.2|119.8|122.33|119.93|122.2|119.8|0
1650530660000|2022-04-21 08:44:20|122.26|119.86|122.2|119.8|122.26|119.86|122.2|119.8|0
1650530670000|2022-04-21 08:44:30|122.32|119.92|122.2|119.8|122.32|119.92|122.2|119.8|0
1650530680000|2022-04-21 08:44:40|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530700000|2022-04-21 08:45:00|122.45|120.05|122.32|119.92|122.45|120.05|122.32|119.92|0
1650530710000|2022-04-21 08:45:10|122.45|120.05|122.45|120.05|122.45|120.05|122.32|119.92|0
1650530720000|2022-04-21 08:45:20|122.57|120.17|122.7|120.3|122.7|120.3|122.57|120.17|0
1650530730000|2022-04-21 08:45:30|122.57|120.17|122.45|120.05|122.57|120.17|122.45|120.05|0
1650530740000|2022-04-21 08:45:40|122.32|119.92|122.45|120.05|122.45|120.05|122.32|119.92|0
1650530760000|2022-04-21 08:46:00|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530770000|2022-04-21 08:46:10|122.45|120.05|122.45|120.05|122.57|120.17|122.45|120.05|0
1650530780000|2022-04-21 08:46:20|122.57|120.17|122.51|120.11|122.57|120.17|122.51|120.11|0
1650530790000|2022-04-21 08:46:30|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1650530800000|2022-04-21 08:46:40|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530810000|2022-04-21 08:46:50|122.45|120.05|122.57|120.17|122.57|120.17|122.45|120.05|0
1650530820000|2022-04-21 08:47:00|122.45|120.05|122.57|120.17|122.57|120.17|122.45|120.05|0
1650530830000|2022-04-21 08:47:10|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1650530840000|2022-04-21 08:47:20|122.32|119.92|122.38|119.98|122.45|120.05|122.32|119.92|0
1650530850000|2022-04-21 08:47:30|122.2|119.8|122.26|119.86|122.32|119.92|122.2|119.8|0
1650530860000|2022-04-21 08:47:40|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530870000|2022-04-21 08:47:50|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1650530880000|2022-04-21 08:48:00|122.38|119.98|122.45|120.05|122.45|120.05|122.38|119.98|0
1650530890000|2022-04-21 08:48:10|122.38|119.98|122.45|120.05|122.45|120.05|122.38|119.98|0
1650530900000|2022-04-21 08:48:20|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530910000|2022-04-21 08:48:30|122.45|120.05|122.45|120.05|122.45|120.05|122.32|119.92|0
1650530920000|2022-04-21 08:48:40|122.32|119.92|122.32|119.92|122.45|120.05|122.32|119.92|0
1650530930000|2022-04-21 08:48:50|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1650530950000|2022-04-21 08:49:10|122.32|119.92|122.32|119.92|122.32|119.92|122.32|119.92|0
1650530980000|2022-04-21 08:49:40|122.38|119.98|122.32|119.92|122.45|120.05|122.32|119.92|0
1650530990000|2022-04-21 08:49:50|122.38|119.98|122.38|119.98|122.38|119.98|122.38|119.98|0
1650531000000|2022-04-21 08:50:00|122.32|119.92|122.45|120.05|122.45|120.05|122.32|119.92|0
1650531010000|2022-04-21 08:50:10|122.38|119.98|122.38|119.98|122.38|119.98|122.38|119.98|0
1650531020000|2022-04-21 08:50:20|122.45|120.05|122.45|120.05|122.45|120.05|122.45|120.05|0
1650531030000|2022-04-21 08:50:30|122.7|120.3|122.82|120.42|122.82|120.42|122.7|120.3|0
1650531040000|2022-04-21 08:50:40|122.95|120.55|122.88|120.48|122.95|120.55|122.88|120.48|0
1650531050000|2022-04-21 08:50:50|122.95|120.55|123.32|120.92|123.32|120.92|122.95|120.55|0
1650531060000|2022-04-21 08:51:00|123.45|121.05|123.2|120.8|123.45|121.05|123.07|120.67|0
1650531070000|2022-04-21 08:51:10|123.07|120.67|123.2|120.8|123.2|120.8|123.07|120.67|0
1650531080000|2022-04-21 08:51:20|123.26|120.86|123.45|121.05|123.45|121.05|123.26|120.86|0
1650531090000|2022-04-21 08:51:30|123.38|120.98|123.45|121.05|123.45|121.05|123.38|120.98|0
1650531100000|2022-04-21 08:51:40|123.32|120.92|123.32|120.92|123.32|120.92|123.32|120.92|0
1650531110000|2022-04-21 08:51:50|123.45|121.05|123.32|120.92|123.45|121.05|123.32|120.92|0
1650531120000|2022-04-21 08:52:00|123.2|120.8|123.07|120.67|123.2|120.8|123.07|120.67|0
1650531140000|2022-04-21 08:52:20|123.2|120.8|123.07|120.67|123.2|120.8|123.07|120.67|0
1650531160000|2022-04-21 08:52:40|123.01|120.61|123.07|120.67|123.07|120.67|123.01|120.61|0
1650531170000|2022-04-21 08:52:50|123.2|120.8|123.32|120.92|123.38|120.98|123.2|120.8|0
1650531180000|2022-04-21 08:53:00|123.38|120.98|123.83|121.43|123.83|121.43|123.38|120.98|0
1650531190000|2022-04-21 08:53:10|123.89|121.49|123.89|121.49|123.89|121.49|123.83|121.43|0
1650531200000|2022-04-21 08:53:20|123.83|121.43|123.83|121.43|123.83|121.43|123.7|121.3|0
1650531210000|2022-04-21 08:53:30|123.7|121.3|123.95|121.55|123.95|121.55|123.7|121.3|0
1650531220000|2022-04-21 08:53:40|123.89|121.49|123.95|121.55|123.95|121.55|123.89|121.49|0
1650531230000|2022-04-21 08:53:50|123.83|121.43|123.83|121.43|123.83|121.43|123.7|121.3|0
1650531240000|2022-04-21 08:54:00|123.7|121.3|123.7|121.3|123.7|121.3|123.7|121.3|0
1650531250000|2022-04-21 08:54:10|123.57|121.17|123.45|121.05|123.57|121.17|123.45|121.05|0
1650531260000|2022-04-21 08:54:20|123.51|121.11|123.51|121.11|123.57|121.17|123.51|121.11|0
1650531270000|2022-04-21 08:54:30|123.45|121.05|123.51|121.11|123.51|121.11|123.45|121.05|0
1650531280000|2022-04-21 08:54:40|123.57|121.17|123.45|121.05|123.57|121.17|123.45|121.05|0
1650531300000|2022-04-21 08:55:00|123.32|120.92|123.32|120.92|123.32|120.92|123.32|120.92|0
1650531310000|2022-04-21 08:55:10|123.45|121.05|123.45|121.05|123.45|121.05|123.45|121.05|0
1650531330000|2022-04-21 08:55:30|123.38|120.98|123.19|120.79|123.38|120.98|123.19|120.79|0
1650531340000|2022-04-21 08:55:40|123.32|120.92|123.19|120.79|123.32|120.92|123.19|120.79|0
1650531350000|2022-04-21 08:55:50|123.07|120.67|123.07|120.67|123.07|120.67|123.07|120.67|0
1650531370000|2022-04-21 08:56:10|123.19|120.79|123.07|120.67|123.19|120.79|123.07|120.67|0
1650531380000|2022-04-21 08:56:20|122.94|120.54|122.94|120.54|122.94|120.54|122.94|120.54|0
1650531400000|2022-04-21 08:56:40|123|120.6|123.07|120.67|123.07|120.67|123|120.6|0
1650531410000|2022-04-21 08:56:50|123.13|120.73|123.07|120.67|123.13|120.73|123.07|120.67|0
1650531420000|2022-04-21 08:57:00|123|120.6|123.32|120.92|123.32|120.92|123|120.6|0
1650531440000|2022-04-21 08:57:20|123.25|120.85|123.32|120.92|123.32|120.92|123.25|120.85|0
1650531450000|2022-04-21 08:57:30|123.19|120.79|123.19|120.79|123.32|120.92|123.19|120.79|0
1650531460000|2022-04-21 08:57:40|123.07|120.67|123.19|120.79|123.19|120.79|123.07|120.67|0
1650531470000|2022-04-21 08:57:50|123.13|120.73|123.07|120.67|123.13|120.73|123.07|120.67|0
1650531480000|2022-04-21 08:58:00|123.32|120.92|123.32|120.92|123.32|120.92|123.32|120.92|0
1650531490000|2022-04-21 08:58:10|123.38|120.98|123.44|121.04|123.44|121.04|123.32|120.92|0
1650531500000|2022-04-21 08:58:20|123.57|121.17|123.57|121.17|123.7|121.3|123.57|121.17|0
1650531510000|2022-04-21 08:58:30|123.7|121.3|123.57|121.17|123.7|121.3|123.57|121.17|0
1650531520000|2022-04-21 08:58:40|123.7|121.3|123.7|121.3|123.7|121.3|123.57|121.17|0
1650531530000|2022-04-21 08:58:50|123.76|121.36|123.7|121.3|123.76|121.36|123.7|121.3|0
1650531540000|2022-04-21 08:59:00|123.57|121.17|123.7|121.3|123.7|121.3|123.57|121.17|0
1650531550000|2022-04-21 08:59:10|123.82|121.42|123.82|121.42|123.82|121.42|123.82|121.42|0
1650531560000|2022-04-21 08:59:20|123.7|121.3|123.7|121.3|123.82|121.42|123.7|121.3|0
1650531600000|2022-04-21 09:00:00|123.57|121.17|123.95|121.55|123.95|121.55|123.57|121.17|0
1650531610000|2022-04-21 09:00:10|123.82|121.42|123.95|121.55|123.95|121.55|123.82|121.42|0
1650531620000|2022-04-21 09:00:20|123.82|121.42|123.44|121.04|123.82|121.42|123.44|121.04|0
1650531630000|2022-04-21 09:00:30|123.57|121.17|123.57|121.17|123.82|121.42|123.57|121.17|0
1650531640000|2022-04-21 09:00:40|123.44|121.04|123.44|121.04|123.44|121.04|123.44|121.04|0
1650531660000|2022-04-21 09:01:00|123.57|121.17|123.57|121.17|123.57|121.17|123.57|121.17|0
1650531670000|2022-04-21 09:01:10|123.44|121.04|123.38|120.98|123.44|121.04|123.32|120.92|0
1650531680000|2022-04-21 09:01:20|123.32|120.92|123.19|120.79|123.32|120.92|123.06|120.66|0
1650531690000|2022-04-21 09:01:30|123.06|120.66|123.19|120.79|123.19|120.79|123.06|120.66|0
1650531700000|2022-04-21 09:01:40|123.12|120.72|123.06|120.66|123.12|120.72|123.06|120.66|0
1650531710000|2022-04-21 09:01:50|122.94|120.54|122.94|120.54|122.94|120.54|122.94|120.54|0
1650531720000|2022-04-21 09:02:00|122.69|120.29|122.62|120.22|122.69|120.29|122.62|120.22|0
1650531730000|2022-04-21 09:02:10|122.56|120.16|122.56|120.16|122.56|120.16|122.44|120.04|0
1650531740000|2022-04-21 09:02:20|122.19|119.79|122.06|119.66|122.19|119.79|122.06|119.66|0
1650531750000|2022-04-21 09:02:30|121.94|119.54|122|119.6|122.06|119.66|121.94|119.54|0
1650531760000|2022-04-21 09:02:40|121.81|119.41|121.81|119.41|121.81|119.41|121.81|119.41|0
1650531770000|2022-04-21 09:02:50|121.75|119.35|121.44|119.04|121.75|119.35|121.44|119.04|0
1650531810000|2022-04-21 09:03:30|122.06|119.66|121.93|119.53|122.06|119.66|121.93|119.53|0
1650531820000|2022-04-21 09:03:40|121.81|119.41|121.68|119.28|121.87|119.47|121.68|119.28|0
1650531830000|2022-04-21 09:03:50|121.81|119.41|121.81|119.41|121.81|119.41|121.81|119.41|0
1650531840000|2022-04-21 09:04:00|121.68|119.28|121.81|119.41|121.81|119.41|121.68|119.28|0
1650531860000|2022-04-21 09:04:20|121.68|119.28|121.56|119.16|121.68|119.28|121.56|119.16|0
1650531870000|2022-04-21 09:04:30|121.68|119.28|121.06|118.66|121.68|119.28|121.06|118.66|0
1650531880000|2022-04-21 09:04:40|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1650531890000|2022-04-21 09:04:50|120.81|118.41|120.94|118.54|120.94|118.54|120.81|118.41|0
1650531900000|2022-04-21 09:05:00|120.69|118.29|120.81|118.41|120.81|118.41|120.62|118.22|0
1650531910000|2022-04-21 09:05:10|120.69|118.29|120.62|118.22|120.69|118.29|120.62|118.22|0
1650531920000|2022-04-21 09:05:20|120.56|118.16|120.44|118.04|120.69|118.29|120.44|118.04|0
1650531930000|2022-04-21 09:05:30|120.69|118.29|120.69|118.29|120.69|118.29|120.56|118.16|0
1650531940000|2022-04-21 09:05:40|120.56|118.16|120.87|118.47|120.87|118.47|120.56|118.16|0
1650531950000|2022-04-21 09:05:50|121.06|118.66|121.12|118.72|121.12|118.72|120.94|118.54|0
1650531960000|2022-04-21 09:06:00|121.06|118.66|121.06|118.66|121.18|118.78|121|118.6|0
1650531970000|2022-04-21 09:06:10|120.94|118.54|120.94|118.54|120.94|118.54|120.94|118.54|0
1650531980000|2022-04-21 09:06:20|121.06|118.66|120.94|118.54|121.06|118.66|120.94|118.54|0
1650531990000|2022-04-21 09:06:30|120.99|118.59|121.18|118.78|121.18|118.78|120.99|118.59|0
1650532000000|2022-04-21 09:06:40|121.31|118.91|121.24|118.84|121.31|118.91|121.24|118.84|0
1650532010000|2022-04-21 09:06:50|121.31|118.91|121.18|118.78|121.31|118.91|121.18|118.78|0
1650532020000|2022-04-21 09:07:00|121.06|118.66|121.18|118.78|121.18|118.78|121.06|118.66|0
1650532030000|2022-04-21 09:07:10|121.24|118.84|121.18|118.78|121.24|118.84|121.18|118.78|0
1650532040000|2022-04-21 09:07:20|121.24|118.84|121.24|118.84|121.24|118.84|121.24|118.84|0
1650532050000|2022-04-21 09:07:30|121.31|118.91|121.31|118.91|121.31|118.91|121.18|118.78|0
1650532060000|2022-04-21 09:07:40|121.24|118.84|121.18|118.78|121.24|118.84|121.18|118.78|0
1650532070000|2022-04-21 09:07:50|121.06|118.66|121.18|118.78|121.18|118.78|121.06|118.66|0
1650532090000|2022-04-21 09:08:10|121.24|118.84|121.37|118.97|121.37|118.97|121.18|118.78|0
1650532100000|2022-04-21 09:08:20|121.31|118.91|121.18|118.78|121.31|118.91|121.18|118.78|0
1650532110000|2022-04-21 09:08:30|121.31|118.91|121.43|119.03|121.43|119.03|121.18|118.78|0
1650532130000|2022-04-21 09:08:50|121.49|119.09|121.43|119.03|121.49|119.09|121.43|119.03|0
1650532150000|2022-04-21 09:09:10|121.31|118.91|121.31|118.91|121.31|118.91|121.31|118.91|0
1650532160000|2022-04-21 09:09:20|121.18|118.78|121.43|119.03|121.43|119.03|121.18|118.78|0
1650532170000|2022-04-21 09:09:30|121.56|119.16|121.43|119.03|121.56|119.16|121.43|119.03|0
1650532180000|2022-04-21 09:09:40|121.49|119.09|121.49|119.09|121.49|119.09|121.49|119.09|0
1650532190000|2022-04-21 09:09:50|121.56|119.16|121.62|119.22|121.62|119.22|121.56|119.16|0
1650532200000|2022-04-21 09:10:00|121.56|119.16|121.62|119.22|121.68|119.28|121.56|119.16|0
1650532210000|2022-04-21 09:10:10|121.43|119.03|121.68|119.28|121.68|119.28|121.43|119.03|0
1650532220000|2022-04-21 09:10:20|121.8|119.4|121.8|119.4|121.8|119.4|121.8|119.4|0
1650532230000|2022-04-21 09:10:30|121.74|119.34|121.68|119.28|121.74|119.34|121.68|119.28|0
1650532240000|2022-04-21 09:10:40|121.8|119.4|121.74|119.34|121.8|119.4|121.74|119.34|0
1650532250000|2022-04-21 09:10:50|121.8|119.4|121.8|119.4|121.8|119.4|121.8|119.4|0
1650532260000|2022-04-21 09:11:00|121.68|119.28|121.68|119.28|121.68|119.28|121.68|119.28|0
1650532270000|2022-04-21 09:11:10|121.8|119.4|121.93|119.53|121.93|119.53|121.8|119.4|0
1650532280000|2022-04-21 09:11:20|122.05|119.65|121.99|119.59|122.05|119.65|121.93|119.53|0
1650532290000|2022-04-21 09:11:30|121.93|119.53|121.93|119.53|121.99|119.59|121.93|119.53|0
1650532300000|2022-04-21 09:11:40|121.8|119.4|121.93|119.53|121.93|119.53|121.8|119.4|0
1650532310000|2022-04-21 09:11:50|121.8|119.4|121.68|119.28|121.8|119.4|121.68|119.28|0
1650532320000|2022-04-21 09:12:00|121.74|119.34|121.68|119.28|121.74|119.34|121.68|119.28|0
1650532330000|2022-04-21 09:12:10|121.49|119.09|121.49|119.09|121.49|119.09|121.43|119.03|0
1650532340000|2022-04-21 09:12:20|121.43|119.03|121.55|119.15|121.55|119.15|121.43|119.03|0
1650532350000|2022-04-21 09:12:30|121.49|119.09|121.43|119.03|121.49|119.09|121.43|119.03|0
1650532360000|2022-04-21 09:12:40|121.55|119.15|121.55|119.15|121.55|119.15|121.43|119.03|0
1650532370000|2022-04-21 09:12:50|121.43|119.03|121.49|119.09|121.55|119.15|121.43|119.03|0
1650532380000|2022-04-21 09:13:00|121.55|119.15|121.43|119.03|121.55|119.15|121.43|119.03|0
1650532390000|2022-04-21 09:13:10|121.55|119.15|121.55|119.15|121.55|119.15|121.55|119.15|0
1650532400000|2022-04-21 09:13:20|121.43|119.03|121.43|119.03|121.43|119.03|121.43|119.03|0
1650532410000|2022-04-21 09:13:30|121.55|119.15|121.55|119.15|121.55|119.15|121.43|119.03|0
1650532420000|2022-04-21 09:13:40|121.68|119.28|121.61|119.21|121.68|119.28|121.55|119.15|0
1650532430000|2022-04-21 09:13:50|121.55|119.15|121.68|119.28|121.68|119.28|121.55|119.15|0
1650532440000|2022-04-21 09:14:00|121.8|119.4|121.93|119.53|121.93|119.53|121.68|119.28|0
1650532450000|2022-04-21 09:14:10|121.68|119.28|121.68|119.28|121.68|119.28|121.68|119.28|0
1650532460000|2022-04-21 09:14:20|121.61|119.21|121.68|119.28|121.68|119.28|121.61|119.21|0
1650532470000|2022-04-21 09:14:30|121.74|119.34|121.74|119.34|121.74|119.34|121.74|119.34|0
1650532480000|2022-04-21 09:14:40|121.8|119.4|121.68|119.28|121.8|119.4|121.68|119.28|0
1650532490000|2022-04-21 09:14:50|121.8|119.4|121.93|119.53|121.93|119.53|121.8|119.4|0
1650532500000|2022-04-21 09:15:00|121.8|119.4|121.8|119.4|121.8|119.4|121.8|119.4|0
1650532510000|2022-04-21 09:15:10|121.74|119.34|121.8|119.4|121.8|119.4|121.74|119.34|0
1650532520000|2022-04-21 09:15:20|121.68|119.28|121.68|119.28|121.68|119.28|121.68|119.28|0
1650532530000|2022-04-21 09:15:30|121.74|119.34|121.55|119.15|121.74|119.34|121.55|119.15|0
1650532550000|2022-04-21 09:15:50|121.61|119.21|121.61|119.21|121.61|119.21|121.61|119.21|0
1650532560000|2022-04-21 09:16:00|121.49|119.09|121.43|119.03|121.49|119.09|121.36|118.96|0
1650532570000|2022-04-21 09:16:10|121.55|119.15|121.55|119.15|121.55|119.15|121.55|119.15|0
1650532580000|2022-04-21 09:16:20|121.68|119.28|121.61|119.21|121.74|119.34|121.61|119.21|0
1650532590000|2022-04-21 09:16:30|121.68|119.28|121.49|119.09|121.68|119.28|121.43|119.03|0
1650532600000|2022-04-21 09:16:40|121.55|119.15|121.67|119.27|121.67|119.27|121.55|119.15|0
1650532610000|2022-04-21 09:16:50|121.73|119.33|121.73|119.33|121.73|119.33|121.73|119.33|0
1650532620000|2022-04-21 09:17:00|121.67|119.27|121.67|119.27|121.73|119.33|121.67|119.27|0
1650532640000|2022-04-21 09:17:20|121.8|119.4|121.92|119.52|121.92|119.52|121.8|119.4|0
1650532650000|2022-04-21 09:17:30|121.98|119.58|121.92|119.52|121.98|119.58|121.92|119.52|0
1650532660000|2022-04-21 09:17:40|122.05|119.65|122.05|119.65|122.05|119.65|121.92|119.52|0
1650532670000|2022-04-21 09:17:50|121.92|119.52|122.05|119.65|122.05|119.65|121.92|119.52|0
1650532680000|2022-04-21 09:18:00|122.17|119.77|122.3|119.9|122.36|119.96|122.17|119.77|0
1650532690000|2022-04-21 09:18:10|122.17|119.77|122.23|119.83|122.23|119.83|122.17|119.77|0
1650532700000|2022-04-21 09:18:20|122.17|119.77|122.17|119.77|122.17|119.77|122.17|119.77|0
1650532710000|2022-04-21 09:18:30|122.05|119.65|122.17|119.77|122.17|119.77|122.05|119.65|0
1650532720000|2022-04-21 09:18:40|122.05|119.65|122.05|119.65|122.05|119.65|122.05|119.65|0
1650532740000|2022-04-21 09:19:00|122.17|119.77|122.17|119.77|122.17|119.77|122.05|119.65|0
1650532760000|2022-04-21 09:19:20|122.11|119.71|122.05|119.65|122.11|119.71|122.05|119.65|0
1650532770000|2022-04-21 09:19:30|121.86|119.46|122.05|119.65|122.05|119.65|121.86|119.46|0
1650532790000|2022-04-21 09:19:50|122.17|119.77|122.05|119.65|122.17|119.77|122.05|119.65|0
1650532820000|2022-04-21 09:20:20|121.92|119.52|121.8|119.4|121.92|119.52|121.8|119.4|0
1650532830000|2022-04-21 09:20:30|121.92|119.52|121.98|119.58|122.05|119.65|121.92|119.52|0
1650532840000|2022-04-21 09:20:40|122.05|119.65|121.92|119.52|122.05|119.65|121.92|119.52|0
1650532850000|2022-04-21 09:20:50|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1650532860000|2022-04-21 09:21:00|122.05|119.65|122.3|119.9|122.3|119.9|121.98|119.58|0
1650532870000|2022-04-21 09:21:10|122.17|119.77|122.17|119.77|122.17|119.77|122.17|119.77|0
1650532880000|2022-04-21 09:21:20|122.3|119.9|122.3|119.9|122.3|119.9|122.23|119.83|0
1650532900000|2022-04-21 09:21:40|122.36|119.96|122.3|119.9|122.36|119.96|122.3|119.9|0
1650532940000|2022-04-21 09:22:20|122.17|119.77|122.05|119.65|122.17|119.77|122.05|119.65|0
1650532950000|2022-04-21 09:22:30|121.92|119.52|121.92|119.52|121.92|119.52|121.92|119.52|0
1650532960000|2022-04-21 09:22:40|122.05|119.65|122.17|119.77|122.17|119.77|122.05|119.65|0
1650532980000|2022-04-21 09:23:00|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1650532990000|2022-04-21 09:23:10|121.98|119.58|122.23|119.83|122.23|119.83|121.98|119.58|0
1650533000000|2022-04-21 09:23:20|122.3|119.9|122.3|119.9|122.3|119.9|122.3|119.9|0
1650533010000|2022-04-21 09:23:30|122.29|119.89|122.23|119.83|122.29|119.89|122.23|119.83|0
1650533020000|2022-04-21 09:23:40|122.17|119.77|122.29|119.89|122.35|119.95|122.17|119.77|0
1650533030000|2022-04-21 09:23:50|122.17|119.77|122.17|119.77|122.17|119.77|122.17|119.77|0
1650533040000|2022-04-21 09:24:00|122.23|119.83|122.42|120.02|122.42|120.02|122.23|119.83|0
1650533050000|2022-04-21 09:24:10|122.29|119.89|122.73|120.33|122.73|120.33|122.29|119.89|0
1650533060000|2022-04-21 09:24:20|122.67|120.27|122.67|120.27|122.67|120.27|122.54|120.14|0
1650533070000|2022-04-21 09:24:30|122.54|120.14|122.42|120.02|122.54|120.14|122.42|120.02|0
1650533080000|2022-04-21 09:24:40|122.54|120.14|122.48|120.08|122.54|120.14|122.42|120.02|0
1650533090000|2022-04-21 09:24:50|122.54|120.14|122.42|120.02|122.54|120.14|122.42|120.02|0
1650533100000|2022-04-21 09:25:00|122.29|119.89|122.29|119.89|122.35|119.95|122.29|119.89|0
1650533120000|2022-04-21 09:25:20|122.17|119.77|122.54|120.14|122.54|120.14|122.17|119.77|0
1650533130000|2022-04-21 09:25:30|122.42|120.02|122.42|120.02|122.54|120.14|122.42|120.02|0
1650533140000|2022-04-21 09:25:40|122.29|119.89|122.29|119.89|122.29|119.89|122.23|119.83|0
1650533150000|2022-04-21 09:25:50|122.23|119.83|122.29|119.89|122.29|119.89|122.23|119.83|0
1650533170000|2022-04-21 09:26:10|122.42|120.02|122.42|120.02|122.42|120.02|122.42|120.02|0
1650533180000|2022-04-21 09:26:20|122.54|120.14|122.54|120.14|122.54|120.14|122.54|120.14|0
1650533190000|2022-04-21 09:26:30|122.48|120.08|122.54|120.14|122.67|120.27|122.48|120.08|0
1650533200000|2022-04-21 09:26:40|122.42|120.02|122.42|120.02|122.42|120.02|122.42|120.02|0
1650533210000|2022-04-21 09:26:50|122.54|120.14|122.42|120.02|122.54|120.14|122.42|120.02|0
1650533220000|2022-04-21 09:27:00|122.54|120.14|122.54|120.14|122.54|120.14|122.48|120.08|0
1650533230000|2022-04-21 09:27:10|122.67|120.27|122.6|120.2|122.67|120.27|122.6|120.2|0
1650533240000|2022-04-21 09:27:20|122.67|120.27|122.79|120.39|122.79|120.39|122.67|120.27|0
1650533250000|2022-04-21 09:27:30|122.67|120.27|122.54|120.14|122.67|120.27|122.54|120.14|0
1650533270000|2022-04-21 09:27:50|122.67|120.27|122.73|120.33|122.73|120.33|122.67|120.27|0
1650533280000|2022-04-21 09:28:00|122.67|120.27|122.67|120.27|122.67|120.27|122.67|120.27|0
1650533290000|2022-04-21 09:28:10|122.54|120.14|122.67|120.27|122.67|120.27|122.54|120.14|0
1650533300000|2022-04-21 09:28:20|122.54|120.14|122.42|120.02|122.6|120.2|122.42|120.02|0
1650533310000|2022-04-21 09:28:30|122.35|119.95|122.35|119.95|122.35|119.95|122.35|119.95|0
1650533320000|2022-04-21 09:28:40|122.29|119.89|122.23|119.83|122.29|119.89|122.17|119.77|0
1650533330000|2022-04-21 09:28:50|122.17|119.77|122.17|119.77|122.17|119.77|122.17|119.77|0
1650533340000|2022-04-21 09:29:00|122.23|119.83|122.29|119.89|122.29|119.89|122.23|119.83|0
1650533350000|2022-04-21 09:29:10|122.48|120.08|122.42|120.02|122.48|120.08|122.42|120.02|0
1650533360000|2022-04-21 09:29:20|122.54|120.14|122.54|120.14|122.54|120.14|122.42|120.02|0
1650533370000|2022-04-21 09:29:30|122.67|120.27|122.42|120.02|122.67|120.27|122.42|120.02|0
1650533380000|2022-04-21 09:29:40|122.48|120.08|122.48|120.08|122.48|120.08|122.48|120.08|0
1650533390000|2022-04-21 09:29:50|122.54|120.14|122.42|120.02|122.54|120.14|122.42|120.02|0
1650533400000|2022-04-21 09:30:00|122.29|119.89|122.54|120.14|122.54|120.14|122.29|119.89|0
1650533420000|2022-04-21 09:30:20|122.41|120.01|122.41|120.01|122.41|120.01|122.41|120.01|0
1650533430000|2022-04-21 09:30:30|122.54|120.14|122.41|120.01|122.54|120.14|122.41|120.01|0
1650533440000|2022-04-21 09:30:40|122.29|119.89|122.29|119.89|122.29|119.89|122.29|119.89|0
1650533450000|2022-04-21 09:30:50|122.16|119.76|122.29|119.89|122.29|119.89|122.16|119.76|0
1650533470000|2022-04-21 09:31:10|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1650533480000|2022-04-21 09:31:20|121.91|119.51|121.91|119.51|121.91|119.51|121.91|119.51|0
1650533490000|2022-04-21 09:31:30|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1650533500000|2022-04-21 09:31:40|121.97|119.57|121.79|119.39|121.97|119.57|121.79|119.39|0
1650533510000|2022-04-21 09:31:50|121.66|119.26|121.66|119.26|121.66|119.26|121.66|119.26|0
1650533520000|2022-04-21 09:32:00|121.79|119.39|121.6|119.2|121.79|119.39|121.6|119.2|0
1650533530000|2022-04-21 09:32:10|121.54|119.14|121.79|119.39|121.79|119.39|121.54|119.14|0
1650533540000|2022-04-21 09:32:20|121.72|119.32|121.66|119.26|121.72|119.32|121.66|119.26|0
1650533550000|2022-04-21 09:32:30|121.6|119.2|121.79|119.39|121.79|119.39|121.54|119.14|0
1650533560000|2022-04-21 09:32:40|121.72|119.32|121.66|119.26|121.72|119.32|121.6|119.2|0
1650533570000|2022-04-21 09:32:50|121.79|119.39|121.79|119.39|121.85|119.45|121.79|119.39|0
1650533580000|2022-04-21 09:33:00|121.85|119.45|121.91|119.51|121.91|119.51|121.85|119.45|0
1650533590000|2022-04-21 09:33:10|121.79|119.39|121.79|119.39|121.79|119.39|121.79|119.39|0
1650533600000|2022-04-21 09:33:20|121.66|119.26|121.79|119.39|121.79|119.39|121.66|119.26|0
1650533610000|2022-04-21 09:33:30|121.66|119.26|121.66|119.26|121.66|119.26|121.66|119.26|0
1650533630000|2022-04-21 09:33:50|121.54|119.14|121.47|119.07|121.54|119.14|121.47|119.07|0
1650533640000|2022-04-21 09:34:00|121.16|118.76|121.16|118.76|121.16|118.76|121.1|118.7|0
1650533650000|2022-04-21 09:34:10|121.29|118.89|121.29|118.89|121.29|118.89|121.29|118.89|0
1650533660000|2022-04-21 09:34:20|121.41|119.01|121.54|119.14|121.54|119.14|121.41|119.01|0
1650533670000|2022-04-21 09:34:30|121.41|119.01|121.41|119.01|121.41|119.01|121.41|119.01|0
1650533680000|2022-04-21 09:34:40|121.29|118.89|121.29|118.89|121.29|118.89|121.29|118.89|0
1650533690000|2022-04-21 09:34:50|121.35|118.95|121.29|118.89|121.35|118.95|121.29|118.89|0
1650533700000|2022-04-21 09:35:00|121.41|119.01|121.35|118.95|121.41|119.01|121.29|118.89|0
1650533710000|2022-04-21 09:35:10|121.41|119.01|121.29|118.89|121.41|119.01|121.29|118.89|0
1650533720000|2022-04-21 09:35:20|121.41|119.01|121.41|119.01|121.41|119.01|121.41|119.01|0
1650533730000|2022-04-21 09:35:30|121.54|119.14|121.54|119.14|121.54|119.14|121.54|119.14|0
1650533740000|2022-04-21 09:35:40|121.41|119.01|121.29|118.89|121.41|119.01|121.29|118.89|0
1650533760000|2022-04-21 09:36:00|121.35|118.95|121.29|118.89|121.35|118.95|121.29|118.89|0
1650533770000|2022-04-21 09:36:10|121.16|118.76|121.16|118.76|121.16|118.76|121.16|118.76|0
1650533780000|2022-04-21 09:36:20|121.1|118.7|121.04|118.64|121.1|118.7|121.04|118.64|0
1650533800000|2022-04-21 09:36:40|120.91|118.51|120.91|118.51|120.91|118.51|120.91|118.51|0
1650533820000|2022-04-21 09:37:00|120.79|118.39|120.66|118.26|120.79|118.39|120.66|118.26|0
1650533830000|2022-04-21 09:37:10|120.41|118.01|120.29|117.89|120.41|118.01|120.29|117.89|0
1650533840000|2022-04-21 09:37:20|120.17|117.77|120.04|117.64|120.17|117.77|120.04|117.64|0
1650533850000|2022-04-21 09:37:30|119.8|117.4|119.92|117.52|120.04|117.64|119.8|117.4|0
1650533860000|2022-04-21 09:37:40|119.79|117.39|119.79|117.39|119.79|117.39|119.79|117.39|0
1650533870000|2022-04-21 09:37:50|119.92|117.52|119.79|117.39|119.92|117.52|119.73|117.33|0
1650533880000|2022-04-21 09:38:00|119.73|117.33|119.85|117.45|119.85|117.45|119.73|117.33|0
1650533890000|2022-04-21 09:38:10|119.79|117.39|119.79|117.39|119.92|117.52|119.79|117.39|0
1650533900000|2022-04-21 09:38:20|119.73|117.33|119.67|117.27|119.73|117.33|119.67|117.27|0
1650533910000|2022-04-21 09:38:30|119.79|117.39|119.79|117.39|119.79|117.39|119.67|117.27|0
1650533920000|2022-04-21 09:38:40|119.67|117.27|119.67|117.27|119.67|117.27|119.67|117.27|0
1650533930000|2022-04-21 09:38:50|119.92|117.52|119.92|117.52|119.92|117.52|119.92|117.52|0
1650533940000|2022-04-21 09:39:00|120.17|117.77|120.29|117.89|120.29|117.89|120.17|117.77|0
1650533950000|2022-04-21 09:39:10|120.22|117.82|120.29|117.89|120.29|117.89|120.17|117.77|0
1650533960000|2022-04-21 09:39:20|120.41|118.01|120.41|118.01|120.41|118.01|120.41|118.01|0
1650533970000|2022-04-21 09:39:30|120.54|118.14|120.29|117.89|120.54|118.14|120.29|117.89|0
1650533980000|2022-04-21 09:39:40|120.35|117.95|120.29|117.89|120.35|117.95|120.16|117.76|0
1650533990000|2022-04-21 09:39:50|120.16|117.76|120.41|118.01|120.41|118.01|120.16|117.76|0
1650534000000|2022-04-21 09:40:00|120.54|118.14|120.41|118.01|120.54|118.14|120.41|118.01|0
1650534020000|2022-04-21 09:40:20|120.54|118.14|120.78|118.38|120.78|118.38|120.54|118.14|0
1650534040000|2022-04-21 09:40:40|120.66|118.26|120.78|118.38|120.78|118.38|120.66|118.26|0
1650534050000|2022-04-21 09:40:50|120.91|118.51|120.78|118.38|120.91|118.51|120.78|118.38|0
1650534060000|2022-04-21 09:41:00|120.66|118.26|120.66|118.26|120.66|118.26|120.66|118.26|0
1650534070000|2022-04-21 09:41:10|120.54|118.14|120.54|118.14|120.54|118.14|120.54|118.14|0
1650534080000|2022-04-21 09:41:20|120.78|118.38|120.72|118.32|120.78|118.38|120.72|118.32|0
1650534090000|2022-04-21 09:41:30|120.78|118.38|120.78|118.38|120.78|118.38|120.78|118.38|0
1650534110000|2022-04-21 09:41:50|120.72|118.32|120.66|118.26|120.72|118.32|120.66|118.26|0
1650534120000|2022-04-21 09:42:00|120.72|118.32|120.54|118.14|120.72|118.32|120.54|118.14|0
1650534130000|2022-04-21 09:42:10|120.66|118.26|120.53|118.13|120.66|118.26|120.53|118.13|0
1650534140000|2022-04-21 09:42:20|120.66|118.26|120.59|118.19|120.66|118.26|120.59|118.19|0
1650534150000|2022-04-21 09:42:30|120.66|118.26|120.41|118.01|120.66|118.26|120.41|118.01|0
1650534160000|2022-04-21 09:42:40|120.29|117.89|120.53|118.13|120.53|118.13|120.29|117.89|0
1650534170000|2022-04-21 09:42:50|120.47|118.07|120.41|118.01|120.47|118.07|120.41|118.01|0
1650534190000|2022-04-21 09:43:10|120.35|117.95|120.35|117.95|120.35|117.95|120.35|117.95|0
1650534200000|2022-04-21 09:43:20|120.41|118.01|120.41|118.01|120.41|118.01|120.41|118.01|0
1650534210000|2022-04-21 09:43:30|120.53|118.13|120.53|118.13|120.53|118.13|120.53|118.13|0
1650534220000|2022-04-21 09:43:40|120.59|118.19|120.47|118.07|120.59|118.19|120.47|118.07|0
1650534230000|2022-04-21 09:43:50|120.41|118.01|120.41|118.01|120.41|118.01|120.41|118.01|0
1650534250000|2022-04-21 09:44:10|120.34|117.94|120.41|118.01|120.41|118.01|120.34|117.94|0
1650534260000|2022-04-21 09:44:20|120.53|118.13|120.66|118.26|120.66|118.26|120.53|118.13|0
1650534270000|2022-04-21 09:44:30|120.53|118.13|120.53|118.13|120.53|118.13|120.53|118.13|0
1650534280000|2022-04-21 09:44:40|120.59|118.19|120.53|118.13|120.59|118.19|120.53|118.13|0
1650534300000|2022-04-21 09:45:00|120.41|118.01|120.53|118.13|120.53|118.13|120.41|118.01|0
1650534310000|2022-04-21 09:45:10|120.41|118.01|120.66|118.26|120.66|118.26|120.41|118.01|0
1650534320000|2022-04-21 09:45:20|120.72|118.32|120.72|118.32|120.72|118.32|120.72|118.32|0
1650534330000|2022-04-21 09:45:30|120.66|118.26|120.53|118.13|120.66|118.26|120.53|118.13|0
1650534340000|2022-04-21 09:45:40|120.59|118.19|120.53|118.13|120.59|118.19|120.53|118.13|0
1650534350000|2022-04-21 09:45:50|120.59|118.19|120.66|118.26|120.66|118.26|120.59|118.19|0
1650534360000|2022-04-21 09:46:00|120.53|118.13|120.47|118.07|120.53|118.13|120.41|118.01|0
1650534370000|2022-04-21 09:46:10|120.53|118.13|120.41|118.01|120.53|118.13|120.41|118.01|0
1650534380000|2022-04-21 09:46:20|120.28|117.88|120.28|117.88|120.28|117.88|120.16|117.76|0
1650534390000|2022-04-21 09:46:30|120.41|118.01|120.47|118.07|120.47|118.07|120.41|118.01|0
1650534400000|2022-04-21 09:46:40|120.41|118.01|120.41|118.01|120.41|118.01|120.41|118.01|0
1650534420000|2022-04-21 09:47:00|120.47|118.07|120.53|118.13|120.53|118.13|120.47|118.07|0
1650534430000|2022-04-21 09:47:10|120.41|118.01|120.53|118.13|120.53|118.13|120.41|118.01|0
1650534440000|2022-04-21 09:47:20|120.41|118.01|120.41|118.01|120.41|118.01|120.41|118.01|0
1650534460000|2022-04-21 09:47:40|120.53|118.13|120.41|118.01|120.53|118.13|120.41|118.01|0
1650534470000|2022-04-21 09:47:50|120.53|118.13|120.65|118.25|120.65|118.25|120.53|118.13|0
1650534480000|2022-04-21 09:48:00|120.53|118.13|120.78|118.38|120.78|118.38|120.53|118.13|0
1650534500000|2022-04-21 09:48:20|120.9|118.5|120.78|118.38|120.9|118.5|120.78|118.38|0
1650534510000|2022-04-21 09:48:30|120.84|118.44|120.78|118.38|120.84|118.44|120.78|118.38|0
1650534520000|2022-04-21 09:48:40|120.84|118.44|121.03|118.63|121.03|118.63|120.84|118.44|0
1650534530000|2022-04-21 09:48:50|121.15|118.75|121.03|118.63|121.15|118.75|121.03|118.63|0
1650534560000|2022-04-21 09:49:20|121.15|118.75|121.03|118.63|121.15|118.75|121.03|118.63|0
1650534590000|2022-04-21 09:49:50|121.09|118.69|121.03|118.63|121.09|118.69|121.03|118.63|0
1650534600000|2022-04-21 09:50:00|120.9|118.5|120.84|118.44|120.9|118.5|120.84|118.44|0
1650534610000|2022-04-21 09:50:10|120.9|118.5|120.84|118.44|120.9|118.5|120.78|118.38|0
1650534620000|2022-04-21 09:50:20|120.78|118.38|120.78|118.38|120.78|118.38|120.78|118.38|0
1650534640000|2022-04-21 09:50:40|120.71|118.31|120.65|118.25|120.78|118.38|120.65|118.25|0
1650534660000|2022-04-21 09:51:00|120.71|118.31|120.71|118.31|120.78|118.38|120.71|118.31|0
1650534670000|2022-04-21 09:51:10|120.78|118.38|120.9|118.5|120.9|118.5|120.78|118.38|0
1650534680000|2022-04-21 09:51:20|120.78|118.38|120.9|118.5|120.9|118.5|120.78|118.38|0
1650534710000|2022-04-21 09:51:50|120.84|118.44|120.84|118.44|120.84|118.44|120.84|118.44|0
1650534720000|2022-04-21 09:52:00|120.78|118.38|120.78|118.38|120.78|118.38|120.78|118.38|0
1650534740000|2022-04-21 09:52:20|120.71|118.31|120.84|118.44|120.84|118.44|120.71|118.31|0
1650534750000|2022-04-21 09:52:30|120.78|118.38|120.78|118.38|120.78|118.38|120.78|118.38|0
1650534760000|2022-04-21 09:52:40|120.84|118.44|120.9|118.5|120.9|118.5|120.84|118.44|0
1650534780000|2022-04-21 09:53:00|120.83|118.43|120.53|118.13|120.83|118.43|120.53|118.13|0
1650534790000|2022-04-21 09:53:10|120.46|118.06|120.15|117.75|120.46|118.06|120.15|117.75|0
1650534800000|2022-04-21 09:53:20|120.21|117.81|120.28|117.88|120.28|117.88|120.21|117.81|0
1650534810000|2022-04-21 09:53:30|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650534820000|2022-04-21 09:53:40|120.03|117.63|120.03|117.63|120.03|117.63|120.03|117.63|0
1650534830000|2022-04-21 09:53:50|120.15|117.75|120.21|117.81|120.21|117.81|120.15|117.75|0
1650534840000|2022-04-21 09:54:00|120.15|117.75|120.28|117.88|120.28|117.88|120.15|117.75|0
1650534850000|2022-04-21 09:54:10|120.4|118|120.53|118.13|120.53|118.13|120.4|118|0
1650534860000|2022-04-21 09:54:20|120.65|118.25|120.53|118.13|120.65|118.25|120.53|118.13|0
1650534870000|2022-04-21 09:54:30|120.65|118.25|120.65|118.25|120.65|118.25|120.65|118.25|0
1650534880000|2022-04-21 09:54:40|120.59|118.19|120.53|118.13|120.59|118.19|120.53|118.13|0
1650534890000|2022-04-21 09:54:50|120.58|118.18|120.53|118.13|120.58|118.18|120.53|118.13|0
1650534900000|2022-04-21 09:55:00|120.58|118.18|120.53|118.13|120.58|118.18|120.53|118.13|0
1650534910000|2022-04-21 09:55:10|120.4|118|120.4|118|120.4|118|120.4|118|0
1650534920000|2022-04-21 09:55:20|120.52|118.12|120.52|118.12|120.52|118.12|120.52|118.12|0
1650534940000|2022-04-21 09:55:40|120.4|118|120.4|118|120.4|118|120.4|118|0
1650534950000|2022-04-21 09:55:50|120.28|117.88|120.28|117.88|120.28|117.88|120.28|117.88|0
1650534960000|2022-04-21 09:56:00|120.4|118|120.4|118|120.4|118|120.4|118|0
1650534970000|2022-04-21 09:56:10|120.52|118.12|120.65|118.25|120.65|118.25|120.52|118.12|0
1650534990000|2022-04-21 09:56:30|120.4|118|120.4|118|120.52|118.12|120.4|118|0
1650535010000|2022-04-21 09:56:50|120.52|118.12|120.65|118.25|120.65|118.25|120.52|118.12|0
1650535030000|2022-04-21 09:57:10|120.58|118.18|120.58|118.18|120.58|118.18|120.58|118.18|0
1650535040000|2022-04-21 09:57:20|120.65|118.25|120.65|118.25|120.65|118.25|120.65|118.25|0
1650535050000|2022-04-21 09:57:30|120.52|118.12|120.52|118.12|120.52|118.12|120.52|118.12|0
1650535070000|2022-04-21 09:57:50|120.65|118.25|120.77|118.37|120.77|118.37|120.65|118.25|0
1650535080000|2022-04-21 09:58:00|120.65|118.25|120.65|118.25|120.65|118.25|120.65|118.25|0
1650535100000|2022-04-21 09:58:20|120.77|118.37|120.71|118.31|120.77|118.37|120.71|118.31|0
1650535110000|2022-04-21 09:58:30|120.52|118.12|120.65|118.25|120.65|118.25|120.52|118.12|0
1650535120000|2022-04-21 09:58:40|120.77|118.37|120.46|118.06|120.77|118.37|120.46|118.06|0
1650535130000|2022-04-21 09:58:50|120.52|118.12|120.4|118|120.52|118.12|120.4|118|0
1650535140000|2022-04-21 09:59:00|120.46|118.06|120.46|118.06|120.46|118.06|120.46|118.06|0
1650535150000|2022-04-21 09:59:10|120.52|118.12|120.52|118.12|120.65|118.25|120.52|118.12|0
1650535160000|2022-04-21 09:59:20|120.46|118.06|120.52|118.12|120.52|118.12|120.46|118.06|0
1650535190000|2022-04-21 09:59:50|120.4|118|120.4|118|120.4|118|120.4|118|0
1650535200000|2022-04-21 10:00:00|120.27|117.87|120.4|118|120.4|118|120.27|117.87|0
1650535210000|2022-04-21 10:00:10|120.33|117.93|120.4|118|120.4|118|120.33|117.93|0
1650535220000|2022-04-21 10:00:20|120.46|118.06|120.27|117.87|120.46|118.06|120.27|117.87|0
1650535240000|2022-04-21 10:00:40|120.4|118|120.27|117.87|120.4|118|120.27|117.87|0
1650535260000|2022-04-21 10:01:00|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650535270000|2022-04-21 10:01:10|119.78|117.38|119.84|117.44|119.9|117.5|119.78|117.38|0
1650535280000|2022-04-21 10:01:20|119.78|117.38|119.71|117.31|119.78|117.38|119.65|117.25|0
1650535290000|2022-04-21 10:01:30|119.84|117.44|119.78|117.38|119.84|117.44|119.78|117.38|0
1650535300000|2022-04-21 10:01:40|119.84|117.44|119.84|117.44|119.84|117.44|119.84|117.44|0
1650535310000|2022-04-21 10:01:50|119.9|117.5|120.02|117.62|120.02|117.62|119.9|117.5|0
1650535320000|2022-04-21 10:02:00|120.15|117.75|120.02|117.62|120.15|117.75|119.9|117.5|0
1650535330000|2022-04-21 10:02:10|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650535340000|2022-04-21 10:02:20|120.02|117.62|120.27|117.87|120.27|117.87|120.02|117.62|0
1650535350000|2022-04-21 10:02:30|120.15|117.75|120.21|117.81|120.27|117.87|120.15|117.75|0
1650535360000|2022-04-21 10:02:40|120.15|117.75|120.08|117.68|120.15|117.75|120.08|117.68|0
1650535370000|2022-04-21 10:02:50|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650535390000|2022-04-21 10:03:10|120.08|117.68|120.08|117.68|120.08|117.68|120.08|117.68|0
1650535400000|2022-04-21 10:03:20|119.9|117.5|119.96|117.56|120.02|117.62|119.9|117.5|0
1650535410000|2022-04-21 10:03:30|120.15|117.75|120.02|117.62|120.15|117.75|120.02|117.62|0
1650535430000|2022-04-21 10:03:50|119.9|117.5|119.9|117.5|119.9|117.5|119.9|117.5|0
1650535440000|2022-04-21 10:04:00|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650535450000|2022-04-21 10:04:10|120.02|117.62|120.15|117.75|120.15|117.75|120.02|117.62|0
1650535470000|2022-04-21 10:04:30|120.27|117.87|120.27|117.87|120.27|117.87|120.27|117.87|0
1650535480000|2022-04-21 10:04:40|120.15|117.75|120.15|117.75|120.15|117.75|120.15|117.75|0
1650535490000|2022-04-21 10:04:50|120.02|117.62|120.15|117.75|120.15|117.75|120.02|117.62|0
1650535500000|2022-04-21 10:05:00|120.27|117.87|120.15|117.75|120.27|117.87|120.15|117.75|0
1650535510000|2022-04-21 10:05:10|120.2|117.8|120.27|117.87|120.27|117.87|120.2|117.8|0
1650535520000|2022-04-21 10:05:20|120.33|117.93|120.39|117.99|120.39|117.99|120.33|117.93|0
1650535530000|2022-04-21 10:05:30|120.45|118.05|120.33|117.93|120.52|118.12|120.33|117.93|0
1650535540000|2022-04-21 10:05:40|120.27|117.87|120.14|117.74|120.27|117.87|120.14|117.74|0
1650535550000|2022-04-21 10:05:50|120.08|117.68|120.02|117.62|120.08|117.68|120.02|117.62|0
1650535560000|2022-04-21 10:06:00|120.08|117.68|120.14|117.74|120.14|117.74|120.02|117.62|0
1650535570000|2022-04-21 10:06:10|120.08|117.68|120.14|117.74|120.14|117.74|120.08|117.68|0
1650535580000|2022-04-21 10:06:20|120.27|117.87|120.27|117.87|120.27|117.87|120.27|117.87|0
1650535590000|2022-04-21 10:06:30|120.14|117.74|120.27|117.87|120.27|117.87|120.14|117.74|0
1650535600000|2022-04-21 10:06:40|120.39|117.99|120.39|117.99|120.39|117.99|120.39|117.99|0
1650535610000|2022-04-21 10:06:50|120.45|118.05|120.39|117.99|120.45|118.05|120.39|117.99|0
1650535620000|2022-04-21 10:07:00|120.52|118.12|120.64|118.24|120.64|118.24|120.52|118.12|0
1650535630000|2022-04-21 10:07:10|120.76|118.36|120.7|118.3|120.76|118.36|120.64|118.24|0
1650535640000|2022-04-21 10:07:20|120.64|118.24|120.76|118.36|120.76|118.36|120.64|118.24|0
1650535650000|2022-04-21 10:07:30|121.14|118.74|121.26|118.86|121.26|118.86|121.14|118.74|0
1650535660000|2022-04-21 10:07:40|121.14|118.74|120.82|118.42|121.14|118.74|120.82|118.42|0
1650535670000|2022-04-21 10:07:50|120.89|118.49|120.89|118.49|120.89|118.49|120.76|118.36|0
1650535680000|2022-04-21 10:08:00|120.76|118.36|120.76|118.36|120.76|118.36|120.64|118.24|0
1650535690000|2022-04-21 10:08:10|120.89|118.49|120.89|118.49|120.89|118.49|120.89|118.49|0
1650535710000|2022-04-21 10:08:30|120.76|118.36|120.76|118.36|120.76|118.36|120.76|118.36|0
1650535720000|2022-04-21 10:08:40|120.82|118.42|120.95|118.55|121.01|118.61|120.82|118.42|0
1650535730000|2022-04-21 10:08:50|121.01|118.61|121.01|118.61|121.01|118.61|121.01|118.61|0
1650535740000|2022-04-21 10:09:00|121.14|118.74|121.26|118.86|121.26|118.86|121.14|118.74|0
1650535750000|2022-04-21 10:09:10|121.32|118.92|121.14|118.74|121.32|118.92|121.14|118.74|0
1650535770000|2022-04-21 10:09:30|121.07|118.67|121.07|118.67|121.07|118.67|121.07|118.67|0
1650535780000|2022-04-21 10:09:40|121.14|118.74|121.14|118.74|121.14|118.74|121.07|118.67|0
1650535790000|2022-04-21 10:09:50|121.26|118.86|121.38|118.98|121.38|118.98|121.26|118.86|0
1650535800000|2022-04-21 10:10:00|121.26|118.86|121.2|118.8|121.26|118.86|121.2|118.8|0
1650535810000|2022-04-21 10:10:10|121.14|118.74|121.26|118.86|121.26|118.86|121.14|118.74|0
1650535820000|2022-04-21 10:10:20|121.19|118.79|121.19|118.79|121.19|118.79|121.19|118.79|0
1650535830000|2022-04-21 10:10:30|121.14|118.74|121.01|118.61|121.14|118.74|121.01|118.61|0
1650535850000|2022-04-21 10:10:50|120.95|118.55|120.89|118.49|120.95|118.55|120.89|118.49|0
1650535860000|2022-04-21 10:11:00|120.82|118.42|120.89|118.49|120.89|118.49|120.76|118.36|0
1650535870000|2022-04-21 10:11:10|120.76|118.36|120.82|118.42|120.82|118.42|120.76|118.36|0
1650535880000|2022-04-21 10:11:20|120.89|118.49|120.89|118.49|120.89|118.49|120.89|118.49|0
1650535900000|2022-04-21 10:11:40|121.01|118.61|121.13|118.73|121.13|118.73|121.01|118.61|0
1650535910000|2022-04-21 10:11:50|121.26|118.86|121.26|118.86|121.26|118.86|121.26|118.86|0
1650535920000|2022-04-21 10:12:00|121.38|118.98|121.38|118.98|121.38|118.98|121.38|118.98|0
1650535930000|2022-04-21 10:12:10|121.44|119.04|121.44|119.04|121.44|119.04|121.44|119.04|0
1650535940000|2022-04-21 10:12:20|121.51|119.11|121.44|119.04|121.51|119.11|121.44|119.04|0
1650535950000|2022-04-21 10:12:30|121.38|118.98|121.38|118.98|121.38|118.98|121.38|118.98|0
1650535960000|2022-04-21 10:12:40|121.26|118.86|121.26|118.86|121.26|118.86|121.26|118.86|0
1650535970000|2022-04-21 10:12:50|121.13|118.73|121.13|118.73|121.13|118.73|121.13|118.73|0
1650535980000|2022-04-21 10:13:00|121.26|118.86|121.38|118.98|121.38|118.98|121.13|118.73|0
1650535990000|2022-04-21 10:13:10|121.44|119.04|121.38|118.98|121.51|119.11|121.38|118.98|0
1650536010000|2022-04-21 10:13:30|121.26|118.86|121.38|118.98|121.38|118.98|121.26|118.86|0
1650536020000|2022-04-21 10:13:40|121.32|118.92|121.32|118.92|121.32|118.92|121.32|118.92|0
1650536030000|2022-04-21 10:13:50|121.26|118.86|121.26|118.86|121.26|118.86|121.26|118.86|0
1650536040000|2022-04-21 10:14:00|121.19|118.79|121.38|118.98|121.38|118.98|121.19|118.79|0
1650536050000|2022-04-21 10:14:10|121.32|118.92|121.26|118.86|121.32|118.92|121.26|118.86|0
1650536060000|2022-04-21 10:14:20|121.51|119.11|121.51|119.11|121.57|119.17|121.51|119.11|0
1650536070000|2022-04-21 10:14:30|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1650536100000|2022-04-21 10:15:00|121.51|119.11|121.38|118.98|121.51|119.11|121.38|118.98|0
1650536120000|2022-04-21 10:15:20|121.26|118.86|121.38|118.98|121.38|118.98|121.26|118.86|0
1650536130000|2022-04-21 10:15:30|121.26|118.86|121.51|119.11|121.51|119.11|121.26|118.86|0
1650536140000|2022-04-21 10:15:40|121.5|119.1|121.63|119.23|121.63|119.23|121.44|119.04|0
1650536150000|2022-04-21 10:15:50|121.5|119.1|121.5|119.1|121.5|119.1|121.5|119.1|0
1650536160000|2022-04-21 10:16:00|121.38|118.98|121.26|118.86|121.38|118.98|121.13|118.73|0
1650536170000|2022-04-21 10:16:10|121.13|118.73|121.26|118.86|121.26|118.86|121.13|118.73|0
1650536180000|2022-04-21 10:16:20|121.13|118.73|121.13|118.73|121.13|118.73|121.13|118.73|0
1650536200000|2022-04-21 10:16:40|121.25|118.85|121.25|118.85|121.25|118.85|121.25|118.85|0
1650536220000|2022-04-21 10:17:00|121.38|118.98|121.5|119.1|121.5|119.1|121.38|118.98|0
1650536230000|2022-04-21 10:17:10|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1650536250000|2022-04-21 10:17:30|121.69|119.29|121.75|119.35|121.75|119.35|121.63|119.23|0
1650536260000|2022-04-21 10:17:40|121.63|119.23|121.38|118.98|121.63|119.23|121.38|118.98|0
1650536270000|2022-04-21 10:17:50|121.25|118.85|121.25|118.85|121.25|118.85|121.25|118.85|0
1650536280000|2022-04-21 10:18:00|121.31|118.91|121.56|119.16|121.56|119.16|121.25|118.85|0
1650536290000|2022-04-21 10:18:10|121.63|119.23|121.63|119.23|121.63|119.23|121.56|119.16|0
1650536310000|2022-04-21 10:18:30|121.69|119.29|121.69|119.29|121.69|119.29|121.69|119.29|0
1650536320000|2022-04-21 10:18:40|121.63|119.23|121.75|119.35|121.75|119.35|121.63|119.23|0
1650536330000|2022-04-21 10:18:50|121.69|119.29|121.63|119.23|121.69|119.29|121.63|119.23|0
1650536340000|2022-04-21 10:19:00|121.69|119.29|121.75|119.35|121.75|119.35|121.69|119.29|0
1650536350000|2022-04-21 10:19:10|121.81|119.41|121.81|119.41|121.81|119.41|121.81|119.41|0
1650536360000|2022-04-21 10:19:20|121.88|119.48|121.75|119.35|121.88|119.48|121.75|119.35|0
1650536380000|2022-04-21 10:19:40|121.88|119.48|121.88|119.48|121.88|119.48|121.88|119.48|0
1650536390000|2022-04-21 10:19:50|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1650536400000|2022-04-21 10:20:00|121.81|119.41|122|119.6|122|119.6|121.81|119.41|0
1650536410000|2022-04-21 10:20:10|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1650536420000|2022-04-21 10:20:20|121.88|119.48|121.75|119.35|121.88|119.48|121.75|119.35|0
1650536430000|2022-04-21 10:20:30|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1650536450000|2022-04-21 10:20:50|121.5|119.1|121.5|119.1|121.5|119.1|121.5|119.1|0
1650536460000|2022-04-21 10:21:00|121.63|119.23|121.63|119.23|121.63|119.23|121.5|119.1|0
1650536470000|2022-04-21 10:21:10|121.5|119.1|121.56|119.16|121.63|119.23|121.5|119.1|0
1650536480000|2022-04-21 10:21:20|121.5|119.1|121.5|119.1|121.5|119.1|121.5|119.1|0
1650536490000|2022-04-21 10:21:30|121.63|119.23|121.63|119.23|121.63|119.23|121.63|119.23|0
1650536500000|2022-04-21 10:21:40|121.56|119.16|121.5|119.1|121.56|119.16|121.5|119.1|0
1650536530000|2022-04-21 10:22:10|121.44|119.04|121.75|119.35|121.75|119.35|121.44|119.04|0
1650536540000|2022-04-21 10:22:20|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536550000|2022-04-21 10:22:30|122|119.6|121.75|119.35|122|119.6|121.75|119.35|0
1650536560000|2022-04-21 10:22:40|121.81|119.41|121.87|119.47|121.87|119.47|121.81|119.41|0
1650536580000|2022-04-21 10:23:00|121.93|119.53|121.93|119.53|121.93|119.53|121.93|119.53|0
1650536590000|2022-04-21 10:23:10|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536630000|2022-04-21 10:23:50|122|119.6|122|119.6|122|119.6|122|119.6|0
1650536640000|2022-04-21 10:24:00|121.87|119.47|121.87|119.47|121.93|119.53|121.87|119.47|0
1650536700000|2022-04-21 10:25:00|122|119.6|121.87|119.47|122|119.6|121.87|119.47|0
1650536720000|2022-04-21 10:25:20|122|119.6|121.87|119.47|122|119.6|121.87|119.47|0
1650536730000|2022-04-21 10:25:30|121.93|119.53|122|119.6|122|119.6|121.87|119.47|0
1650536740000|2022-04-21 10:25:40|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536750000|2022-04-21 10:25:50|122|119.6|122|119.6|122|119.6|122|119.6|0
1650536760000|2022-04-21 10:26:00|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536770000|2022-04-21 10:26:10|121.93|119.53|122|119.6|122|119.6|121.87|119.47|0
1650536780000|2022-04-21 10:26:20|121.87|119.47|122|119.6|122|119.6|121.87|119.47|0
1650536790000|2022-04-21 10:26:30|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536800000|2022-04-21 10:26:40|121.93|119.53|121.93|119.53|121.93|119.53|121.93|119.53|0
1650536810000|2022-04-21 10:26:50|121.87|119.47|121.87|119.47|122|119.6|121.87|119.47|0
1650536820000|2022-04-21 10:27:00|121.75|119.35|121.75|119.35|121.75|119.35|121.75|119.35|0
1650536830000|2022-04-21 10:27:10|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536840000|2022-04-21 10:27:20|122|119.6|122.12|119.72|122.12|119.72|122|119.6|0
1650536850000|2022-04-21 10:27:30|122|119.6|122|119.6|122.06|119.66|122|119.6|0
1650536860000|2022-04-21 10:27:40|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536870000|2022-04-21 10:27:50|122|119.6|122|119.6|122|119.6|122|119.6|0
1650536880000|2022-04-21 10:28:00|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1650536900000|2022-04-21 10:28:20|121.99|119.59|121.99|119.59|121.99|119.59|121.99|119.59|0
1650536930000|2022-04-21 10:28:50|121.87|119.47|121.87|119.47|121.87|119.47|121.87|119.47|0
1650536940000|2022-04-21 10:29:00|121.99|119.59|122.18|119.78|122.18|119.78|121.99|119.59|0
1650536950000|2022-04-21 10:29:10|122.12|119.72|122.24|119.84|122.24|119.84|122.12|119.72|0
1650536960000|2022-04-21 10:29:20|122.37|119.97|122.37|119.97|122.37|119.97|122.37|119.97|0
1650536970000|2022-04-21 10:29:30|122.24|119.84|122.37|119.97|122.37|119.97|122.24|119.84|0
1650536980000|2022-04-21 10:29:40|122.3|119.9|122.37|119.97|122.37|119.97|122.3|119.9|0
1650536990000|2022-04-21 10:29:50|122.24|119.84|122.24|119.84|122.24|119.84|122.24|119.84|0
1650537000000|2022-04-21 10:30:00|122.37|119.97|122.62|120.22|122.62|120.22|122.37|119.97|0
1650537010000|2022-04-21 10:30:10|122.49|120.09|122.37|119.97|122.49|120.09|122.37|119.97|0
1650537020000|2022-04-21 10:30:20|122.49|120.09|122.37|119.97|122.49|120.09|122.37|119.97|0
1650537030000|2022-04-21 10:30:30|122.49|120.09|122.49|120.09|122.49|120.09|122.49|120.09|0
1650537040000|2022-04-21 10:30:40|122.62|120.22|122.49|120.09|122.68|120.28|122.49|120.09|0
1650537050000|2022-04-21 10:30:50|122.62|120.22|122.62|120.22|122.62|120.22|122.62|120.22|0
1650537060000|2022-04-21 10:31:00|122.68|120.28|122.74|120.34|122.74|120.34|122.68|120.28|0
1650537070000|2022-04-21 10:31:10|122.68|120.28|122.68|120.28|122.74|120.34|122.62|120.22|0
1650537080000|2022-04-21 10:31:20|122.62|120.22|122.62|120.22|122.62|120.22|122.62|120.22|0
1650537110000|2022-04-21 10:31:50|122.49|120.09|122.49|120.09|122.49|120.09|122.49|120.09|0
1650537120000|2022-04-21 10:32:00|122.37|119.97|122.49|120.09|122.49|120.09|122.37|119.97|0
1650537160000|2022-04-21 10:32:40|122.37|119.97|122.12|119.72|122.37|119.97|122.12|119.72|0
1650537180000|2022-04-21 10:33:00|122.24|119.84|122.24|119.84|122.24|119.84|122.24|119.84|0
1650537190000|2022-04-21 10:33:10|122.12|119.72|122.12|119.72|122.12|119.72|122.12|119.72|0
1650537200000|2022-04-21 10:33:20|122.24|119.84|122.43|120.03|122.43|120.03|122.24|119.84|0
1650537210000|2022-04-21 10:33:30|122.37|119.97|122.43|120.03|122.49|120.09|122.37|119.97|0
1650537220000|2022-04-21 10:33:40|122.37|119.97|122.37|119.97|122.37|119.97|122.37|119.97|0
1650537230000|2022-04-21 10:33:50|122.3|119.9|122.24|119.84|122.3|119.9|122.24|119.84|0
1650537240000|2022-04-21 10:34:00|122.37|119.97|122.37|119.97|122.37|119.97|122.37|119.97|0
1650537250000|2022-04-21 10:34:10|122.24|119.84|122.24|119.84|122.24|119.84|122.24|119.84|0
1650537260000|2022-04-21 10:34:20|122.37|119.97|122.37|119.97|122.37|119.97|122.37|119.97|0
1650537270000|2022-04-21 10:34:30|122.49|120.09|122.74|120.34|122.74|120.34|122.49|120.09|0
1650537280000|2022-04-21 10:34:40|122.87|120.47|122.74|120.34|122.87|120.47|122.74|120.34|0
1650537290000|2022-04-21 10:34:50|122.87|120.47|123.12|120.72|123.12|120.72|122.87|120.47|0
1650537300000|2022-04-21 10:35:00|122.99|120.59|123.12|120.72|123.12|120.72|122.99|120.59|0
1650537310000|2022-04-21 10:35:10|122.99|120.59|122.87|120.47|122.99|120.59|122.87|120.47|0
1650537320000|2022-04-21 10:35:20|122.8|120.4|122.8|120.4|122.8|120.4|122.8|120.4|0
1650537330000|2022-04-21 10:35:30|122.87|120.47|122.49|120.09|122.87|120.47|122.49|120.09|0
1650537350000|2022-04-21 10:35:50|122.62|120.22|122.99|120.59|122.99|120.59|122.62|120.22|0
1650537360000|2022-04-21 10:36:00|122.87|120.47|122.87|120.47|122.87|120.47|122.87|120.47|0
1650537370000|2022-04-21 10:36:10|122.8|120.4|122.74|120.34|122.8|120.4|122.74|120.34|0
1650537390000|2022-04-21 10:36:30|122.68|120.28|122.62|120.22|122.68|120.28|122.62|120.22|0
1650537400000|2022-04-21 10:36:40|122.55|120.15|122.61|120.21|122.61|120.21|122.55|120.15|0
1650537410000|2022-04-21 10:36:50|122.74|120.34|122.61|120.21|122.74|120.34|122.61|120.21|0
1650537420000|2022-04-21 10:37:00|122.49|120.09|122.49|120.09|122.49|120.09|122.36|119.96|0
1650537430000|2022-04-21 10:37:10|122.36|119.96|122.61|120.21|122.61|120.21|122.36|119.96|0
1650537440000|2022-04-21 10:37:20|122.74|120.34|122.74|120.34|122.74|120.34|122.74|120.34|0
1650537450000|2022-04-21 10:37:30|122.61|120.21|122.61|120.21|122.61|120.21|122.61|120.21|0
1650537460000|2022-04-21 10:37:40|122.67|120.27|122.61|120.21|122.74|120.34|122.61|120.21|0
1650537470000|2022-04-21 10:37:50|122.74|120.34|122.87|120.47|122.87|120.47|122.74|120.34|0
1650537480000|2022-04-21 10:38:00|122.93|120.53|122.93|120.53|122.93|120.53|122.93|120.53|0
1650537490000|2022-04-21 10:38:10|122.86|120.46|122.86|120.46|122.86|120.46|122.86|120.46|0
1650537500000|2022-04-21 10:38:20|122.99|120.59|123.12|120.72|123.12|120.72|122.99|120.59|0
1650537530000|2022-04-21 10:38:50|122.86|120.46|122.74|120.34|122.86|120.46|122.74|120.34|0
1650537540000|2022-04-21 10:39:00|122.86|120.46|122.86|120.46|122.86|120.46|122.86|120.46|0
1650537550000|2022-04-21 10:39:10|122.74|120.34|122.86|120.46|122.86|120.46|122.74|120.34|0
1650537560000|2022-04-21 10:39:20|122.99|120.59|122.86|120.46|122.99|120.59|122.86|120.46|0
1650537570000|2022-04-21 10:39:30|122.92|120.52|122.74|120.34|122.92|120.52|122.74|120.34|0
1650537600000|2022-04-21 10:40:00|122.86|120.46|122.86|120.46|122.86|120.46|122.86|120.46|0
1650537610000|2022-04-21 10:40:10|122.74|120.34|122.61|120.21|122.74|120.34|122.61|120.21|0
1650537630000|2022-04-21 10:40:30|122.55|120.15|122.55|120.15|122.55|120.15|122.55|120.15|0
1650537640000|2022-04-21 10:40:40|122.49|120.09|122.36|119.96|122.49|120.09|122.36|119.96|0
1650537650000|2022-04-21 10:40:50|122.49|120.09|122.61|120.21|122.61|120.21|122.49|120.09|0
1650537660000|2022-04-21 10:41:00|122.74|120.34|122.74|120.34|122.74|120.34|122.61|120.21|0
1650537680000|2022-04-21 10:41:20|122.61|120.21|122.74|120.34|122.74|120.34|122.61|120.21|0
1650537690000|2022-04-21 10:41:30|122.61|120.21|122.61|120.21|122.61|120.21|122.61|120.21|0
1650537700000|2022-04-21 10:41:40|122.74|120.34|122.74|120.34|122.74|120.34|122.74|120.34|0
1650537710000|2022-04-21 10:41:50|122.67|120.27|122.74|120.34|122.74|120.34|122.67|120.27|0
1650537720000|2022-04-21 10:42:00|122.61|120.21|122.61|120.21|122.61|120.21|122.61|120.21|0
1650537740000|2022-04-21 10:42:20|122.49|120.09|122.49|120.09|122.61|120.21|122.49|120.09|0
1650537750000|2022-04-21 10:42:30|122.61|120.21|122.61|120.21|122.61|120.21|122.49|120.09|0
1650537760000|2022-04-21 10:42:40|122.74|120.34|122.74|120.34|122.74|120.34|122.74|120.34|0
1650537770000|2022-04-21 10:42:50|122.86|120.46|122.86|120.46|122.86|120.46|122.86|120.46|0
1650537800000|2022-04-21 10:43:20|122.74|120.34|122.86|120.46|122.86|120.46|122.74|120.34|0
1650537810000|2022-04-21 10:43:30|122.92|120.52|122.92|120.52|122.92|120.52|122.92|120.52|0
1650537820000|2022-04-21 10:43:40|122.99|120.59|122.99|120.59|122.99|120.59|122.99|120.59|0
1650537840000|2022-04-21 10:44:00|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1650537850000|2022-04-21 10:44:10|122.86|120.46|122.99|120.59|122.99|120.59|122.86|120.46|0
1650537860000|2022-04-21 10:44:20|123.11|120.71|122.99|120.59|123.11|120.71|122.99|120.59|0
1650537890000|2022-04-21 10:44:50|123.11|120.71|123.05|120.65|123.11|120.71|123.05|120.65|0
1650537900000|2022-04-21 10:45:00|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1650537910000|2022-04-21 10:45:10|122.99|120.59|123.11|120.71|123.11|120.71|122.99|120.59|0
1650537920000|2022-04-21 10:45:20|122.99|120.59|123.11|120.71|123.11|120.71|122.99|120.59|0
1650537930000|2022-04-21 10:45:30|122.98|120.58|122.86|120.46|122.98|120.58|122.86|120.46|0
1650537940000|2022-04-21 10:45:40|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650537970000|2022-04-21 10:46:10|123.11|120.71|122.98|120.58|123.11|120.71|122.98|120.58|0
1650538010000|2022-04-21 10:46:50|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1650538020000|2022-04-21 10:47:00|123.04|120.64|123.11|120.71|123.11|120.71|123.04|120.64|0
1650538070000|2022-04-21 10:47:50|123.23|120.83|123.49|121.09|123.49|121.09|123.23|120.83|0
1650538080000|2022-04-21 10:48:00|123.74|121.34|123.99|121.59|123.99|121.59|123.74|121.34|0
1650538090000|2022-04-21 10:48:10|123.86|121.46|123.74|121.34|123.86|121.46|123.74|121.34|0
1650538100000|2022-04-21 10:48:20|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1650538110000|2022-04-21 10:48:30|123.74|121.34|123.74|121.34|123.74|121.34|123.74|121.34|0
1650538120000|2022-04-21 10:48:40|123.61|121.21|123.61|121.21|123.67|121.27|123.61|121.21|0
1650538130000|2022-04-21 10:48:50|123.74|121.34|123.74|121.34|123.74|121.34|123.74|121.34|0
1650538140000|2022-04-21 10:49:00|123.61|121.21|123.61|121.21|123.74|121.34|123.61|121.21|0
1650538150000|2022-04-21 10:49:10|123.74|121.34|123.61|121.21|123.74|121.34|123.61|121.21|0
1650538160000|2022-04-21 10:49:20|123.67|121.27|123.61|121.21|123.67|121.27|123.61|121.21|0
1650538170000|2022-04-21 10:49:30|123.49|121.09|123.49|121.09|123.49|121.09|123.49|121.09|0
1650538180000|2022-04-21 10:49:40|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1650538190000|2022-04-21 10:49:50|123.49|121.09|123.36|120.96|123.49|121.09|123.36|120.96|0
1650538200000|2022-04-21 10:50:00|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1650538210000|2022-04-21 10:50:10|123.36|120.96|123.36|120.96|123.36|120.96|123.36|120.96|0
1650538230000|2022-04-21 10:50:30|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1650538240000|2022-04-21 10:50:40|123.29|120.89|123.36|120.96|123.36|120.96|123.29|120.89|0
1650538250000|2022-04-21 10:50:50|123.23|120.83|123.11|120.71|123.23|120.83|123.11|120.71|0
1650538260000|2022-04-21 10:51:00|123.23|120.83|123.36|120.96|123.36|120.96|123.23|120.83|0
1650538270000|2022-04-21 10:51:10|123.23|120.83|123.36|120.96|123.36|120.96|123.23|120.83|0
1650538280000|2022-04-21 10:51:20|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1650538290000|2022-04-21 10:51:30|123.36|120.96|123.36|120.96|123.36|120.96|123.36|120.96|0
1650538300000|2022-04-21 10:51:40|123.29|120.89|123.23|120.83|123.29|120.89|123.23|120.83|0
1650538320000|2022-04-21 10:52:00|123.11|120.71|123.11|120.71|123.11|120.71|122.98|120.58|0
1650538330000|2022-04-21 10:52:10|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650538340000|2022-04-21 10:52:20|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1650538360000|2022-04-21 10:52:40|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650538380000|2022-04-21 10:53:00|123.11|120.71|123.1|120.7|123.11|120.71|123.04|120.64|0
1650538390000|2022-04-21 10:53:10|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1650538400000|2022-04-21 10:53:20|123.1|120.7|122.98|120.58|123.1|120.7|122.98|120.58|0
1650538410000|2022-04-21 10:53:30|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650538420000|2022-04-21 10:53:40|122.98|120.58|123.1|120.7|123.1|120.7|122.98|120.58|0
1650538430000|2022-04-21 10:53:50|122.98|120.58|123.1|120.7|123.1|120.7|122.98|120.58|0
1650538440000|2022-04-21 10:54:00|123.29|120.89|123.29|120.89|123.29|120.89|123.29|120.89|0
1650538450000|2022-04-21 10:54:10|123.36|120.96|123.23|120.83|123.36|120.96|123.23|120.83|0
1650538460000|2022-04-21 10:54:20|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650538470000|2022-04-21 10:54:30|123.36|120.96|123.48|121.08|123.48|121.08|123.36|120.96|0
1650538480000|2022-04-21 10:54:40|123.36|120.96|123.48|121.08|123.48|121.08|123.36|120.96|0
1650538490000|2022-04-21 10:54:50|123.36|120.96|123.36|120.96|123.36|120.96|123.36|120.96|0
1650538510000|2022-04-21 10:55:10|123.35|120.95|123.35|120.95|123.35|120.95|123.35|120.95|0
1650538520000|2022-04-21 10:55:20|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1650538530000|2022-04-21 10:55:30|123.35|120.95|123.35|120.95|123.35|120.95|123.23|120.83|0
1650538540000|2022-04-21 10:55:40|123.29|120.89|123.23|120.83|123.29|120.89|123.23|120.83|0
1650538550000|2022-04-21 10:55:50|123.16|120.76|123.16|120.76|123.16|120.76|123.16|120.76|0
1650538560000|2022-04-21 10:56:00|123.23|120.83|123.23|120.83|123.35|120.95|123.23|120.83|0
1650538570000|2022-04-21 10:56:10|123.35|120.95|123.23|120.83|123.35|120.95|123.23|120.83|0
1650538580000|2022-04-21 10:56:20|123.1|120.7|123.23|120.83|123.23|120.83|123.1|120.7|0
1650538590000|2022-04-21 10:56:30|123.1|120.7|122.98|120.58|123.1|120.7|122.98|120.58|0
1650538600000|2022-04-21 10:56:40|123.1|120.7|123.1|120.7|123.1|120.7|122.98|120.58|0
1650538610000|2022-04-21 10:56:50|122.85|120.45|122.85|120.45|122.85|120.45|122.85|120.45|0
1650538630000|2022-04-21 10:57:10|122.72|120.32|122.85|120.45|122.85|120.45|122.72|120.32|0
1650538640000|2022-04-21 10:57:20|122.72|120.32|122.72|120.32|122.78|120.38|122.72|120.32|0
1650538650000|2022-04-21 10:57:30|122.85|120.45|122.72|120.32|122.85|120.45|122.72|120.32|0
1650538660000|2022-04-21 10:57:40|122.6|120.2|122.6|120.2|122.6|120.2|122.6|120.2|0
1650538670000|2022-04-21 10:57:50|122.72|120.32|122.72|120.32|122.72|120.32|122.6|120.2|0
1650538680000|2022-04-21 10:58:00|122.6|120.2|122.72|120.32|122.72|120.32|122.6|120.2|0
1650538690000|2022-04-21 10:58:10|122.85|120.45|122.85|120.45|122.85|120.45|122.85|120.45|0
1650538700000|2022-04-21 10:58:20|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650538710000|2022-04-21 10:58:30|122.98|120.58|122.85|120.45|122.98|120.58|122.85|120.45|0
1650538730000|2022-04-21 10:58:50|122.91|120.51|122.91|120.51|122.91|120.51|122.91|120.51|0
1650538740000|2022-04-21 10:59:00|122.97|120.57|122.85|120.45|122.97|120.57|122.72|120.32|0
1650538750000|2022-04-21 10:59:10|122.97|120.57|122.97|120.57|122.97|120.57|122.97|120.57|0
1650538760000|2022-04-21 10:59:20|122.85|120.45|122.85|120.45|122.85|120.45|122.85|120.45|0
1650538770000|2022-04-21 10:59:30|122.97|120.57|122.97|120.57|122.97|120.57|122.97|120.57|0
1650538780000|2022-04-21 10:59:40|123.1|120.7|123.16|120.76|123.16|120.76|123.1|120.7|0
1650538790000|2022-04-21 10:59:50|123.1|120.7|123.16|120.76|123.16|120.76|123.1|120.7|0
1650538800000|2022-04-21 11:00:00|123.48|121.08|123.23|120.83|123.48|121.08|123.23|120.83|0
1650538810000|2022-04-21 11:00:10|123.1|120.7|123.1|120.7|123.1|120.7|122.97|120.57|0
1650538820000|2022-04-21 11:00:20|122.97|120.57|122.78|120.38|122.97|120.57|122.78|120.38|0
1650538830000|2022-04-21 11:00:30|122.85|120.45|122.91|120.51|122.91|120.51|122.85|120.45|0
1650538840000|2022-04-21 11:00:40|122.97|120.57|122.85|120.45|122.97|120.57|122.85|120.45|0
1650538850000|2022-04-21 11:00:50|122.72|120.32|122.85|120.45|122.85|120.45|122.72|120.32|0
1650538860000|2022-04-21 11:01:00|122.97|120.57|122.97|120.57|122.97|120.57|122.97|120.57|0
1650538870000|2022-04-21 11:01:10|122.91|120.51|122.91|120.51|122.91|120.51|122.85|120.45|0
1650538880000|2022-04-21 11:01:20|122.85|120.45|122.72|120.32|122.85|120.45|122.72|120.32|0
1650538890000|2022-04-21 11:01:30|122.97|120.57|122.97|120.57|122.97|120.57|122.97|120.57|0
1650538900000|2022-04-21 11:01:40|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1650538910000|2022-04-21 11:01:50|122.97|120.57|123.1|120.7|123.1|120.7|122.97|120.57|0
1650538920000|2022-04-21 11:02:00|122.97|120.57|122.97|120.57|122.97|120.57|122.85|120.45|0
1650538930000|2022-04-21 11:02:10|122.85|120.45|122.97|120.57|122.97|120.57|122.85|120.45|0
1650538940000|2022-04-21 11:02:20|122.85|120.45|122.72|120.32|122.85|120.45|122.72|120.32|0
1650538950000|2022-04-21 11:02:30|122.6|120.2|122.47|120.07|122.6|120.2|122.47|120.07|0
1650538960000|2022-04-21 11:02:40|122.34|119.94|122.59|120.19|122.6|120.2|122.34|119.94|0
1650538970000|2022-04-21 11:02:50|122.47|120.07|122.34|119.94|122.47|120.07|122.34|119.94|0
1650538980000|2022-04-21 11:03:00|122.47|120.07|122.47|120.07|122.47|120.07|122.47|120.07|0
1650538990000|2022-04-21 11:03:10|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1650539000000|2022-04-21 11:03:20|122.72|120.32|122.59|120.19|122.72|120.32|122.59|120.19|0
1650539010000|2022-04-21 11:03:30|122.47|120.07|122.34|119.94|122.47|120.07|122.34|119.94|0
1650539040000|2022-04-21 11:04:00|122.47|120.07|122.59|120.19|122.59|120.19|122.4|120|0
1650539050000|2022-04-21 11:04:10|122.47|120.07|122.47|120.07|122.47|120.07|122.47|120.07|0
1650539060000|2022-04-21 11:04:20|122.4|120|122.47|120.07|122.59|120.19|122.34|119.94|0
1650539070000|2022-04-21 11:04:30|122.59|120.19|122.47|120.07|122.59|120.19|122.47|120.07|0
1650539090000|2022-04-21 11:04:50|122.53|120.13|122.59|120.19|122.72|120.32|122.53|120.13|0
1650539100000|2022-04-21 11:05:00|122.47|120.07|122.59|120.19|122.59|120.19|122.47|120.07|0
1650539110000|2022-04-21 11:05:10|122.53|120.13|122.59|120.19|122.59|120.19|122.53|120.13|0
1650539120000|2022-04-21 11:05:20|122.47|120.07|122.34|119.94|122.47|120.07|122.34|119.94|0
1650539130000|2022-04-21 11:05:30|122.22|119.82|122.22|119.82|122.22|119.82|122.22|119.82|0
1650539140000|2022-04-21 11:05:40|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1650539150000|2022-04-21 11:05:50|122.22|119.82|122.22|119.82|122.22|119.82|122.22|119.82|0
1650539160000|2022-04-21 11:06:00|122.28|119.88|122.09|119.69|122.28|119.88|122.09|119.69|0
1650539170000|2022-04-21 11:06:10|122.22|119.82|122.09|119.69|122.22|119.82|122.09|119.69|0
1650539180000|2022-04-21 11:06:20|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1650539190000|2022-04-21 11:06:30|122.09|119.69|122.09|119.69|122.09|119.69|122.09|119.69|0
1650539200000|2022-04-21 11:06:40|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1650539210000|2022-04-21 11:06:50|121.84|119.44|121.97|119.57|121.97|119.57|121.84|119.44|0
1650539220000|2022-04-21 11:07:00|121.84|119.44|121.84|119.44|121.84|119.44|121.84|119.44|0
1650539230000|2022-04-21 11:07:10|121.97|119.57|121.84|119.44|121.97|119.57|121.84|119.44|0
1650539240000|2022-04-21 11:07:20|121.78|119.38|121.59|119.19|121.78|119.38|121.59|119.19|0
1650539270000|2022-04-21 11:07:50|121.71|119.31|121.84|119.44|121.84|119.44|121.71|119.31|0
1650539280000|2022-04-21 11:08:00|121.71|119.31|121.77|119.37|121.77|119.37|121.71|119.31|0
1650539290000|2022-04-21 11:08:10|121.84|119.44|121.96|119.56|121.96|119.56|121.84|119.44|0
1650539300000|2022-04-21 11:08:20|122.09|119.69|122.09|119.69|122.21|119.81|122.09|119.69|0
1650539310000|2022-04-21 11:08:30|122.15|119.75|122.21|119.81|122.21|119.81|122.15|119.75|0
1650539330000|2022-04-21 11:08:50|122.34|119.94|122.09|119.69|122.34|119.94|122.09|119.69|0
1650539340000|2022-04-21 11:09:00|122.21|119.81|122.09|119.69|122.21|119.81|122.09|119.69|0
1650539350000|2022-04-21 11:09:10|122.21|119.81|122.21|119.81|122.21|119.81|122.21|119.81|0
1650539360000|2022-04-21 11:09:20|122.15|119.75|122.15|119.75|122.21|119.81|122.15|119.75|0
1650539370000|2022-04-21 11:09:30|122.21|119.81|122.21|119.81|122.34|119.94|122.21|119.81|0
1650539390000|2022-04-21 11:09:50|122.27|119.87|122.21|119.81|122.34|119.94|122.21|119.81|0
1650539400000|2022-04-21 11:10:00|122.09|119.69|122.09|119.69|122.21|119.81|122.09|119.69|0
1650539410000|2022-04-21 11:10:10|121.96|119.56|121.84|119.44|121.96|119.56|121.84|119.44|0
1650539440000|2022-04-21 11:10:40|121.96|119.56|121.96|119.56|121.96|119.56|121.96|119.56|0
1650539450000|2022-04-21 11:10:50|121.9|119.5|121.96|119.56|121.96|119.56|121.9|119.5|0
1650539460000|2022-04-21 11:11:00|122.02|119.62|121.84|119.44|122.02|119.62|121.84|119.44|0
1650539470000|2022-04-21 11:11:10|121.96|119.56|121.84|119.44|122.09|119.69|121.84|119.44|0
1650539480000|2022-04-21 11:11:20|121.96|119.56|121.96|119.56|121.96|119.56|121.96|119.56|0
1650539490000|2022-04-21 11:11:30|122.02|119.62|122.02|119.62|122.02|119.62|122.02|119.62|0
1650539500000|2022-04-21 11:11:40|122.09|119.69|122.09|119.69|122.09|119.69|122.02|119.62|0
1650539510000|2022-04-21 11:11:50|121.96|119.56|122.09|119.69|122.09|119.69|121.96|119.56|0
1650539520000|2022-04-21 11:12:00|121.71|119.31|121.96|119.56|121.96|119.56|121.71|119.31|0
1650539530000|2022-04-21 11:12:10|121.84|119.44|121.84|119.44|121.96|119.56|121.84|119.44|0
1650539540000|2022-04-21 11:12:20|121.96|119.56|122.09|119.69|122.09|119.69|121.96|119.56|0
1650539550000|2022-04-21 11:12:30|122.21|119.81|122.21|119.81|122.34|119.94|122.21|119.81|0
1650539580000|2022-04-21 11:13:00|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1650539590000|2022-04-21 11:13:10|122.21|119.81|122.21|119.81|122.21|119.81|122.09|119.69|0
1650539600000|2022-04-21 11:13:20|122.34|119.94|122.27|119.87|122.34|119.94|122.27|119.87|0
1650539610000|2022-04-21 11:13:30|122.21|119.81|122.21|119.81|122.27|119.87|122.21|119.81|0
1650539620000|2022-04-21 11:13:40|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1650539640000|2022-04-21 11:14:00|122.09|119.69|122.71|120.31|122.71|120.31|122.09|119.69|0
1650539650000|2022-04-21 11:14:10|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1650539670000|2022-04-21 11:14:30|122.65|120.25|122.84|120.44|122.84|120.44|122.65|120.25|0
1650539680000|2022-04-21 11:14:40|122.96|120.56|122.96|120.56|122.96|120.56|122.96|120.56|0
1650539690000|2022-04-21 11:14:50|122.71|120.31|122.71|120.31|122.71|120.31|122.71|120.31|0
1650539700000|2022-04-21 11:15:00|122.46|120.06|122.71|120.31|122.71|120.31|122.46|120.06|0
1650539710000|2022-04-21 11:15:10|122.77|120.37|122.84|120.44|122.84|120.44|122.77|120.37|0
1650539720000|2022-04-21 11:15:20|122.96|120.56|122.96|120.56|122.96|120.56|122.96|120.56|0
1650539740000|2022-04-21 11:15:40|122.84|120.44|122.71|120.31|122.84|120.44|122.71|120.31|0
1650539760000|2022-04-21 11:16:00|122.84|120.44|122.71|120.31|122.84|120.44|122.71|120.31|0
1650539770000|2022-04-21 11:16:10|122.58|120.18|122.58|120.18|122.58|120.18|122.58|120.18|0
1650539780000|2022-04-21 11:16:20|122.71|120.31|122.64|120.24|122.71|120.31|122.64|120.24|0
1650539790000|2022-04-21 11:16:30|122.71|120.31|122.71|120.31|122.71|120.31|122.58|120.18|0
1650539800000|2022-04-21 11:16:40|122.58|120.18|122.71|120.31|122.77|120.37|122.58|120.18|0
1650539810000|2022-04-21 11:16:50|123.09|120.69|123.09|120.69|123.09|120.69|123.09|120.69|0
1650539820000|2022-04-21 11:17:00|123.21|120.81|123.46|121.06|123.46|121.06|123.21|120.81|0
1650539830000|2022-04-21 11:17:10|123.72|121.32|123.59|121.19|123.72|121.32|123.59|121.19|0
1650539840000|2022-04-21 11:17:20|123.78|121.38|123.78|121.38|123.78|121.38|123.78|121.38|0
1650539850000|2022-04-21 11:17:30|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1650539860000|2022-04-21 11:17:40|123.78|121.38|123.72|121.32|123.84|121.44|123.72|121.32|0
1650539870000|2022-04-21 11:17:50|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1650539880000|2022-04-21 11:18:00|124.22|121.82|123.72|121.32|124.22|121.82|123.72|121.32|0
1650539890000|2022-04-21 11:18:10|123.84|121.44|123.72|121.32|123.84|121.44|123.72|121.32|0
1650539900000|2022-04-21 11:18:20|123.84|121.44|123.46|121.06|123.9|121.5|123.34|120.94|0
1650539920000|2022-04-21 11:18:40|123.59|121.19|123.46|121.06|123.59|121.19|123.46|121.06|0
1650539930000|2022-04-21 11:18:50|123.59|121.19|123.59|121.19|123.59|121.19|123.59|121.19|0
1650539940000|2022-04-21 11:19:00|123.71|121.31|123.71|121.31|123.71|121.31|123.71|121.31|0
1650539950000|2022-04-21 11:19:10|123.84|121.44|123.84|121.44|123.84|121.44|123.84|121.44|0
1650539960000|2022-04-21 11:19:20|123.9|121.5|123.84|121.44|123.9|121.5|123.84|121.44|0
1650539970000|2022-04-21 11:19:30|123.97|121.57|123.97|121.57|123.97|121.57|123.97|121.57|0
1650539980000|2022-04-21 11:19:40|123.84|121.44|123.46|121.06|123.84|121.44|123.46|121.06|0
1650539990000|2022-04-21 11:19:50|123.59|121.19|123.59|121.19|123.71|121.31|123.59|121.19|0
1650540000000|2022-04-21 11:20:00|123.46|121.06|123.46|121.06|123.59|121.19|123.46|121.06|0
1650540010000|2022-04-21 11:20:10|123.59|121.19|123.59|121.19|123.59|121.19|123.59|121.19|0
1650540020000|2022-04-21 11:20:20|123.71|121.31|123.71|121.31|123.71|121.31|123.59|121.19|0
1650540030000|2022-04-21 11:20:30|123.59|121.19|123.71|121.31|123.71|121.31|123.59|121.19|0
1650540040000|2022-04-21 11:20:40|123.59|121.19|123.71|121.31|123.71|121.31|123.59|121.19|0
1650540050000|2022-04-21 11:20:50|123.59|121.19|123.71|121.31|123.71|121.31|123.59|121.19|0
1650540060000|2022-04-21 11:21:00|123.97|121.57|123.97|121.57|123.97|121.57|123.97|121.57|0
1650540070000|2022-04-21 11:21:10|124.09|121.69|124.09|121.69|124.09|121.69|124.09|121.69|0
1650540080000|2022-04-21 11:21:20|123.97|121.57|123.84|121.44|123.97|121.57|123.84|121.44|0
1650540090000|2022-04-21 11:21:30|123.97|121.57|123.97|121.57|124.03|121.63|123.97|121.57|0
1650540100000|2022-04-21 11:21:40|123.9|121.5|123.97|121.57|123.97|121.57|123.9|121.5|0
1650540110000|2022-04-21 11:21:50|124.03|121.63|124.03|121.63|124.03|121.63|124.03|121.63|0
1650540120000|2022-04-21 11:22:00|124.09|121.69|124.09|121.69|124.22|121.82|124.09|121.69|0
1650540130000|2022-04-21 11:22:10|124.03|121.63|124.03|121.63|124.03|121.63|123.97|121.57|0
1650540140000|2022-04-21 11:22:20|123.97|121.57|124.22|121.82|124.22|121.82|123.97|121.57|0
1650540150000|2022-04-21 11:22:30|124.09|121.69|123.96|121.56|124.09|121.69|123.96|121.56|0
1650540160000|2022-04-21 11:22:40|124.03|121.63|123.71|121.31|124.03|121.63|123.71|121.31|0
1650540170000|2022-04-21 11:22:50|123.65|121.25|123.71|121.31|123.71|121.31|123.59|121.19|0
1650540180000|2022-04-21 11:23:00|123.84|121.44|123.96|121.56|123.96|121.56|123.71|121.31|0
1650540200000|2022-04-21 11:23:20|124.09|121.69|124.09|121.69|124.09|121.69|123.96|121.56|0
1650540210000|2022-04-21 11:23:30|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1650540220000|2022-04-21 11:23:40|123.96|121.56|123.96|121.56|124.02|121.62|123.96|121.56|0
1650540240000|2022-04-21 11:24:00|123.9|121.5|123.71|121.31|123.9|121.5|123.71|121.31|0
1650540260000|2022-04-21 11:24:20|123.65|121.25|123.96|121.56|123.96|121.56|123.65|121.25|0
1650540270000|2022-04-21 11:24:30|123.84|121.44|123.96|121.56|123.96|121.56|123.84|121.44|0
1650540280000|2022-04-21 11:24:40|123.84|121.44|123.96|121.56|123.96|121.56|123.84|121.44|0
1650540290000|2022-04-21 11:24:50|124.09|121.69|124.09|121.69|124.09|121.69|124.09|121.69|0
1650540300000|2022-04-21 11:25:00|124.22|121.82|124.22|121.82|124.22|121.82|124.22|121.82|0
1650540310000|2022-04-21 11:25:10|124.28|121.88|124.34|121.94|124.34|121.94|124.28|121.88|0
1650540320000|2022-04-21 11:25:20|124.47|122.07|124.34|121.94|124.47|122.07|124.34|121.94|0
1650540330000|2022-04-21 11:25:30|124.22|121.82|124.09|121.69|124.22|121.82|124.09|121.69|0
1650540340000|2022-04-21 11:25:40|124.22|121.82|124.22|121.82|124.22|121.82|124.09|121.69|0
1650540360000|2022-04-21 11:26:00|124.28|121.88|124.21|121.81|124.34|121.94|124.21|121.81|0
1650540370000|2022-04-21 11:26:10|124.34|121.94|124.34|121.94|124.34|121.94|124.21|121.81|0
1650540380000|2022-04-21 11:26:20|124.21|121.81|124.34|121.94|124.34|121.94|124.21|121.81|0
1650540390000|2022-04-21 11:26:30|124.09|121.69|124.09|121.69|124.21|121.81|124.09|121.69|0
1650540400000|2022-04-21 11:26:40|124.15|121.75|124.09|121.69|124.15|121.75|124.09|121.69|0
1650540420000|2022-04-21 11:27:00|124.02|121.62|124.21|121.81|124.21|121.81|124.02|121.62|0
1650540430000|2022-04-21 11:27:10|124.34|121.94|124.34|121.94|124.34|121.94|124.34|121.94|0
1650540440000|2022-04-21 11:27:20|124.21|121.81|124.34|121.94|124.34|121.94|124.21|121.81|0
1650540460000|2022-04-21 11:27:40|124.47|122.07|124.59|122.19|124.85|122.45|124.47|122.07|0
1650540470000|2022-04-21 11:27:50|124.72|122.32|124.47|122.07|124.85|122.45|124.47|122.07|0
1650540480000|2022-04-21 11:28:00|124.59|122.19|124.59|122.19|124.59|122.19|124.59|122.19|0
1650540490000|2022-04-21 11:28:10|124.47|122.07|124.59|122.19|124.59|122.19|124.47|122.07|0
1650540500000|2022-04-21 11:28:20|124.47|122.07|124.47|122.07|124.47|122.07|124.47|122.07|0
1650540510000|2022-04-21 11:28:30|124.34|121.94|124.21|121.81|124.34|121.94|124.21|121.81|0
1650540530000|2022-04-21 11:28:50|124.27|121.87|124.34|121.94|124.34|121.94|124.27|121.87|0
1650540540000|2022-04-21 11:29:00|124.47|122.07|124.85|122.45|124.85|122.45|124.47|122.07|0
1650540550000|2022-04-21 11:29:10|124.72|122.32|125.1|122.7|125.1|122.7|124.72|122.32|0
1650540560000|2022-04-21 11:29:20|125.23|122.83|125.35|122.95|125.35|122.95|125.23|122.83|0
1650540570000|2022-04-21 11:29:30|125.23|122.83|125.23|122.83|125.23|122.83|125.23|122.83|0
1650540590000|2022-04-21 11:29:50|125.35|122.95|125.35|122.95|125.35|122.95|125.35|122.95|0
1650540600000|2022-04-21 11:30:00|125.23|122.83|125.48|123.08|125.61|123.21|125.23|122.83|0
1650540610000|2022-04-21 11:30:10|125.35|122.95|125.35|122.95|125.35|122.95|125.35|122.95|0
1650540620000|2022-04-21 11:30:20|125.23|122.83|124.85|122.45|125.23|122.83|124.85|122.45|0
1650540630000|2022-04-21 11:30:30|124.84|122.44|124.84|122.44|124.84|122.44|124.84|122.44|0
1650540640000|2022-04-21 11:30:40|124.97|122.57|124.97|122.57|124.97|122.57|124.97|122.57|0
1650540650000|2022-04-21 11:30:50|124.84|122.44|124.84|122.44|124.84|122.44|124.84|122.44|0
1650540660000|2022-04-21 11:31:00|124.72|122.32|124.46|122.06|124.72|122.32|124.46|122.06|0
1650540680000|2022-04-21 11:31:20|124.34|121.94|124.46|122.06|124.46|122.06|124.34|121.94|0
1650540690000|2022-04-21 11:31:30|124.59|122.19|124.46|122.06|124.59|122.19|124.46|122.06|0
1650540700000|2022-04-21 11:31:40|124.52|122.12|124.72|122.32|124.72|122.32|124.52|122.12|0
1650540710000|2022-04-21 11:31:50|124.84|122.44|124.72|122.32|124.84|122.44|124.72|122.32|0
1650540720000|2022-04-21 11:32:00|124.65|122.25|124.72|122.32|124.72|122.32|124.65|122.25|0
1650540740000|2022-04-21 11:32:20|124.65|122.25|124.65|122.25|124.65|122.25|124.65|122.25|0
1650540750000|2022-04-21 11:32:30|124.59|122.19|124.59|122.19|124.59|122.19|124.59|122.19|0
1650540760000|2022-04-21 11:32:40|124.52|122.12|124.52|122.12|124.52|122.12|124.52|122.12|0
1650540770000|2022-04-21 11:32:50|124.59|122.19|124.46|122.06|124.59|122.19|124.46|122.06|0
1650540780000|2022-04-21 11:33:00|124.4|122|124.34|121.94|124.46|122.06|124.34|121.94|0
1650540790000|2022-04-21 11:33:10|124.21|121.81|124.08|121.68|124.21|121.81|124.08|121.68|0
1650540800000|2022-04-21 11:33:20|124.21|121.81|124.21|121.81|124.21|121.81|124.21|121.81|0
1650540810000|2022-04-21 11:33:30|124.08|121.68|124.21|121.81|124.21|121.81|124.08|121.68|0
1650540820000|2022-04-21 11:33:40|124.14|121.74|124.21|121.81|124.21|121.81|124.14|121.74|0
1650540840000|2022-04-21 11:34:00|124.27|121.87|124.46|122.06|124.46|122.06|124.27|121.87|0
1650540850000|2022-04-21 11:34:10|124.59|122.19|124.84|122.44|124.84|122.44|124.46|122.06|0
1650540860000|2022-04-21 11:34:20|124.78|122.38|124.84|122.44|124.84|122.44|124.78|122.38|0
1650540870000|2022-04-21 11:34:30|124.9|122.5|124.9|122.5|124.9|122.5|124.9|122.5|0
1650540880000|2022-04-21 11:34:40|124.84|122.44|124.84|122.44|124.84|122.44|124.84|122.44|0
1650540890000|2022-04-21 11:34:50|124.9|122.5|124.9|122.5|124.9|122.5|124.9|122.5|0
1650540900000|2022-04-21 11:35:00|124.84|122.44|124.59|122.19|124.84|122.44|124.59|122.19|0
1650540910000|2022-04-21 11:35:10|124.46|122.06|124.59|122.19|124.59|122.19|124.46|122.06|0
1650540920000|2022-04-21 11:35:20|124.52|122.12|124.59|122.19|124.59|122.19|124.52|122.12|0
1650540950000|2022-04-21 11:35:50|124.33|121.93|124.46|122.06|124.59|122.19|124.33|121.93|0
1650540970000|2022-04-21 11:36:10|124.33|121.93|124.59|122.19|124.59|122.19|124.33|121.93|0
1650541000000|2022-04-21 11:36:40|124.46|122.06|124.39|121.99|124.46|122.06|124.39|121.99|0
1650541010000|2022-04-21 11:36:50|124.33|121.93|124.59|122.19|124.59|122.19|124.33|121.93|0
1650541020000|2022-04-21 11:37:00|124.46|122.06|124.59|122.19|124.59|122.19|124.46|122.06|0
1650541030000|2022-04-21 11:37:10|124.46|122.06|124.59|122.19|124.59|122.19|124.46|122.06|0
1650541040000|2022-04-21 11:37:20|124.65|122.25|124.59|122.19|124.65|122.25|124.59|122.19|0
1650541050000|2022-04-21 11:37:30|124.65|122.25|124.59|122.19|124.65|122.25|124.59|122.19|0
1650541070000|2022-04-21 11:37:50|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1650541080000|2022-04-21 11:38:00|124.59|122.19|124.46|122.06|124.71|122.31|124.46|122.06|0
1650541100000|2022-04-21 11:38:20|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1650541110000|2022-04-21 11:38:30|124.21|121.81|124.21|121.81|124.21|121.81|124.21|121.81|0
1650541120000|2022-04-21 11:38:40|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1650541140000|2022-04-21 11:39:00|124.2|121.8|124.2|121.8|124.2|121.8|124.2|121.8|0
1650541150000|2022-04-21 11:39:10|124.08|121.68|124.08|121.68|124.2|121.8|124.08|121.68|0
1650541170000|2022-04-21 11:39:30|124.14|121.74|124.08|121.68|124.2|121.8|124.08|121.68|0
1650541180000|2022-04-21 11:39:40|124.2|121.8|124.2|121.8|124.2|121.8|124.2|121.8|0
1650541220000|2022-04-21 11:40:20|124.33|121.93|124.46|122.06|124.46|122.06|124.33|121.93|0
1650541230000|2022-04-21 11:40:30|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1650541250000|2022-04-21 11:40:50|124.46|122.06|124.33|121.93|124.46|122.06|124.33|121.93|0
1650541260000|2022-04-21 11:41:00|124.46|122.06|124.39|121.99|124.46|122.06|124.33|121.93|0
1650541270000|2022-04-21 11:41:10|124.46|122.06|124.46|122.06|124.46|122.06|124.46|122.06|0
1650541280000|2022-04-21 11:41:20|124.58|122.18|124.46|122.06|124.58|122.18|124.46|122.06|0
1650541300000|2022-04-21 11:41:40|124.52|122.12|124.46|122.06|124.52|122.12|124.46|122.06|0
1650541310000|2022-04-21 11:41:50|124.58|122.18|124.58|122.18|124.58|122.18|124.58|122.18|0
1650541320000|2022-04-21 11:42:00|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1650541330000|2022-04-21 11:42:10|124.58|122.18|124.58|122.18|124.58|122.18|124.58|122.18|0
1650541340000|2022-04-21 11:42:20|124.52|122.12|124.52|122.12|124.52|122.12|124.52|122.12|0
1650541350000|2022-04-21 11:42:30|124.46|122.06|124.58|122.18|124.58|122.18|124.46|122.06|0
1650541380000|2022-04-21 11:43:00|124.46|122.06|124.58|122.18|124.58|122.18|124.46|122.06|0
1650541410000|2022-04-21 11:43:30|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1650541440000|2022-04-21 11:44:00|124.58|122.18|124.58|122.18|124.71|122.31|124.58|122.18|0
1650541460000|2022-04-21 11:44:20|124.45|122.05|124.45|122.05|124.45|122.05|124.45|122.05|0
1650541470000|2022-04-21 11:44:30|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1650541480000|2022-04-21 11:44:40|123.82|121.42|123.95|121.55|123.95|121.55|123.82|121.42|0
1650541490000|2022-04-21 11:44:50|124.07|121.67|123.82|121.42|124.07|121.67|123.82|121.42|0
1650541500000|2022-04-21 11:45:00|123.7|121.3|123.95|121.55|123.95|121.55|123.7|121.3|0
1650541510000|2022-04-21 11:45:10|123.82|121.42|123.82|121.42|123.88|121.48|123.82|121.42|0
1650541520000|2022-04-21 11:45:20|123.69|121.29|123.76|121.36|123.82|121.42|123.69|121.29|0
1650541530000|2022-04-21 11:45:30|123.57|121.17|123.57|121.17|123.57|121.17|123.5|121.1|0
1650541540000|2022-04-21 11:45:40|123.5|121.1|123.5|121.1|123.5|121.1|123.5|121.1|0
1650541550000|2022-04-21 11:45:50|123.57|121.17|123.69|121.29|123.69|121.29|123.57|121.17|0
1650541560000|2022-04-21 11:46:00|123.82|121.42|123.82|121.42|123.82|121.42|123.75|121.35|0
1650541570000|2022-04-21 11:46:10|123.69|121.29|123.69|121.29|123.69|121.29|123.69|121.29|0
1650541610000|2022-04-21 11:46:50|123.57|121.17|123.69|121.29|123.69|121.29|123.57|121.17|0
1650541630000|2022-04-21 11:47:10|123.75|121.35|123.95|121.55|123.95|121.55|123.75|121.35|0
1650541640000|2022-04-21 11:47:20|123.75|121.35|123.75|121.35|123.75|121.35|123.75|121.35|0
1650541650000|2022-04-21 11:47:30|123.82|121.42|123.69|121.29|123.82|121.42|123.69|121.29|0
1650541660000|2022-04-21 11:47:40|123.57|121.17|123.82|121.42|123.82|121.42|123.57|121.17|0
1650541670000|2022-04-21 11:47:50|123.69|121.29|123.69|121.29|123.69|121.29|123.69|121.29|0
1650541690000|2022-04-21 11:48:10|123.82|121.42|123.82|121.42|123.82|121.42|123.82|121.42|0
1650541700000|2022-04-21 11:48:20|123.94|121.54|123.94|121.54|123.94|121.54|123.94|121.54|0
1650541740000|2022-04-21 11:49:00|124.2|121.8|124.32|121.92|124.32|121.92|124.2|121.8|0
1650541750000|2022-04-21 11:49:10|124.2|121.8|124.13|121.73|124.2|121.8|124.13|121.73|0
1650541760000|2022-04-21 11:49:20|124.2|121.8|124.2|121.8|124.2|121.8|124.2|121.8|0
1650541770000|2022-04-21 11:49:30|124.13|121.73|124.2|121.8|124.2|121.8|124.13|121.73|0
1650541820000|2022-04-21 11:50:20|124.07|121.67|123.94|121.54|124.07|121.67|123.94|121.54|0
1650541860000|2022-04-21 11:51:00|123.82|121.42|123.88|121.48|123.88|121.48|123.82|121.42|0
1650541870000|2022-04-21 11:51:10|123.82|121.42|123.69|121.29|123.82|121.42|123.69|121.29|0
1650541880000|2022-04-21 11:51:20|123.82|121.42|123.82|121.42|123.82|121.42|123.82|121.42|0
1650541900000|2022-04-21 11:51:40|123.94|121.54|123.94|121.54|123.94|121.54|123.94|121.54|0
1650541930000|2022-04-21 11:52:10|124.07|121.67|124.19|121.79|124.19|121.79|124.07|121.67|0
1650541940000|2022-04-21 11:52:20|124.32|121.92|124.32|121.92|124.32|121.92|124.32|121.92|0
1650541950000|2022-04-21 11:52:30|124.45|122.05|124.45|122.05|124.45|122.05|124.45|122.05|0
1650541960000|2022-04-21 11:52:40|124.32|121.92|124.19|121.79|124.32|121.92|124.19|121.79|0
1650541990000|2022-04-21 11:53:10|124.25|121.85|124.32|121.92|124.32|121.92|124.25|121.85|0
1650542000000|2022-04-21 11:53:20|124.25|121.85|124.19|121.79|124.25|121.85|124.19|121.79|0
1650542010000|2022-04-21 11:53:30|124.07|121.67|124.07|121.67|124.07|121.67|124.07|121.67|0
1650542020000|2022-04-21 11:53:40|124.13|121.73|124.07|121.67|124.13|121.73|124|121.6|0
1650542030000|2022-04-21 11:53:50|124.13|121.73|124.19|121.79|124.19|121.79|124.13|121.73|0
1650542040000|2022-04-21 11:54:00|124.32|121.92|124.32|121.92|124.32|121.92|124.32|121.92|0
1650542050000|2022-04-21 11:54:10|124.19|121.79|124.25|121.85|124.25|121.85|124.19|121.79|0
1650542060000|2022-04-21 11:54:20|124.19|121.79|124.83|122.43|124.83|122.43|124.19|121.79|0
1650542080000|2022-04-21 11:54:40|124.76|122.36|124.83|122.43|124.83|122.43|124.76|122.36|0
1650542090000|2022-04-21 11:54:50|124.95|122.55|125.08|122.68|125.08|122.68|124.95|122.55|0
1650542100000|2022-04-21 11:55:00|124.95|122.55|125.08|122.68|125.08|122.68|124.95|122.55|0
1650542110000|2022-04-21 11:55:10|125.21|122.81|125.08|122.68|125.21|122.81|125.08|122.68|0
1650542120000|2022-04-21 11:55:20|124.95|122.55|125.08|122.68|125.08|122.68|124.95|122.55|0
1650542140000|2022-04-21 11:55:40|125.46|123.06|125.46|123.06|125.46|123.06|125.46|123.06|0
1650542150000|2022-04-21 11:55:50|125.33|122.93|125.46|123.06|125.46|123.06|125.33|122.93|0
1650542160000|2022-04-21 11:56:00|125.72|123.32|125.59|123.19|125.72|123.32|125.59|123.19|0
1650542170000|2022-04-21 11:56:10|125.72|123.32|125.72|123.32|125.72|123.32|125.72|123.32|0
1650542180000|2022-04-21 11:56:20|125.84|123.44|125.84|123.44|125.84|123.44|125.72|123.32|0
1650542190000|2022-04-21 11:56:30|125.97|123.57|125.97|123.57|125.97|123.57|125.84|123.44|0
1650542200000|2022-04-21 11:56:40|125.84|123.44|125.65|123.25|125.84|123.44|125.65|123.25|0
1650542210000|2022-04-21 11:56:50|125.59|123.19|125.59|123.19|125.59|123.19|125.46|123.06|0
1650542220000|2022-04-21 11:57:00|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650542230000|2022-04-21 11:57:10|125.71|123.31|125.71|123.31|125.71|123.31|125.71|123.31|0
1650542240000|2022-04-21 11:57:20|125.59|123.19|125.46|123.06|125.59|123.19|125.46|123.06|0
1650542250000|2022-04-21 11:57:30|125.59|123.19|125.59|123.19|125.59|123.19|125.59|123.19|0
1650542260000|2022-04-21 11:57:40|125.71|123.31|125.59|123.19|125.71|123.31|125.59|123.19|0
1650542300000|2022-04-21 11:58:20|125.46|123.06|125.33|122.93|125.46|123.06|125.33|122.93|0
1650542310000|2022-04-21 11:58:30|125.2|122.8|125.2|122.8|125.2|122.8|125.2|122.8|0
1650542330000|2022-04-21 11:58:50|125.33|122.93|125.33|122.93|125.33|122.93|125.33|122.93|0
1650542340000|2022-04-21 11:59:00|125.46|123.06|125.52|123.12|125.52|123.12|125.46|123.06|0
1650542350000|2022-04-21 11:59:10|125.46|123.06|125.46|123.06|125.46|123.06|125.46|123.06|0
1650542380000|2022-04-21 11:59:40|125.33|122.93|125.33|122.93|125.33|122.93|125.33|122.93|0
1650542390000|2022-04-21 11:59:50|125.2|122.8|125.26|122.86|125.33|122.93|125.2|122.8|0
1650542400000|2022-04-21 12:00:00|125.08|122.68|125.08|122.68|125.08|122.68|124.95|122.55|0
1650542410000|2022-04-21 12:00:10|125.2|122.8|125.46|123.06|125.46|123.06|125.08|122.68|0
1650542420000|2022-04-21 12:00:20|125.58|123.18|125.46|123.06|125.58|123.18|125.46|123.06|0
1650542430000|2022-04-21 12:00:30|125.52|123.12|125.52|123.12|125.58|123.18|125.52|123.12|0
1650542440000|2022-04-21 12:00:40|125.58|123.18|125.84|123.44|125.84|123.44|125.58|123.18|0
1650542450000|2022-04-21 12:00:50|125.71|123.31|125.71|123.31|125.71|123.31|125.71|123.31|0
1650542460000|2022-04-21 12:01:00|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650542470000|2022-04-21 12:01:10|125.58|123.18|125.58|123.18|125.58|123.18|125.58|123.18|0
1650542480000|2022-04-21 12:01:20|125.71|123.31|125.84|123.44|125.84|123.44|125.71|123.31|0
1650542490000|2022-04-21 12:01:30|125.77|123.37|126.09|123.69|126.09|123.69|125.77|123.37|0
1650542500000|2022-04-21 12:01:40|125.97|123.57|125.97|123.57|126.09|123.69|125.97|123.57|0
1650542510000|2022-04-21 12:01:50|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650542520000|2022-04-21 12:02:00|125.71|123.31|125.84|123.44|125.84|123.44|125.71|123.31|0
1650542530000|2022-04-21 12:02:10|125.71|123.31|125.58|123.18|125.71|123.31|125.58|123.18|0
1650542540000|2022-04-21 12:02:20|125.64|123.24|125.71|123.31|125.71|123.31|125.64|123.24|0
1650542550000|2022-04-21 12:02:30|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650542560000|2022-04-21 12:02:40|125.97|123.57|125.97|123.57|125.97|123.57|125.97|123.57|0
1650542570000|2022-04-21 12:02:50|126.09|123.69|126.09|123.69|126.09|123.69|126.09|123.69|0
1650542580000|2022-04-21 12:03:00|125.97|123.57|125.97|123.57|125.97|123.57|125.97|123.57|0
1650542600000|2022-04-21 12:03:20|125.96|123.56|125.96|123.56|125.96|123.56|125.96|123.56|0
1650542620000|2022-04-21 12:03:40|125.84|123.44|125.71|123.31|125.84|123.44|125.71|123.31|0
1650542630000|2022-04-21 12:03:50|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650542640000|2022-04-21 12:04:00|125.9|123.5|125.96|123.56|125.96|123.56|125.9|123.5|0
1650542650000|2022-04-21 12:04:10|125.84|123.44|125.84|123.44|125.84|123.44|125.71|123.31|0
1650542660000|2022-04-21 12:04:20|125.71|123.31|125.71|123.31|125.71|123.31|125.71|123.31|0
1650542670000|2022-04-21 12:04:30|125.84|123.44|125.84|123.44|125.84|123.44|125.77|123.37|0
1650542680000|2022-04-21 12:04:40|125.96|123.56|125.96|123.56|125.96|123.56|125.96|123.56|0
1650542690000|2022-04-21 12:04:50|125.84|123.44|125.77|123.37|125.84|123.44|125.77|123.37|0
1650542700000|2022-04-21 12:05:00|125.84|123.44|125.71|123.31|125.84|123.44|125.71|123.31|0
1650542710000|2022-04-21 12:05:10|125.58|123.18|125.33|122.93|125.58|123.18|125.33|122.93|0
1650542720000|2022-04-21 12:05:20|125.45|123.05|125.58|123.18|125.71|123.31|125.45|123.05|0
1650542730000|2022-04-21 12:05:30|125.51|123.11|125.45|123.05|125.51|123.11|125.45|123.05|0
1650542750000|2022-04-21 12:05:50|125.58|123.18|125.45|123.05|125.58|123.18|125.45|123.05|0
1650542760000|2022-04-21 12:06:00|125.58|123.18|125.45|123.05|125.58|123.18|125.33|122.93|0
1650542770000|2022-04-21 12:06:10|125.33|122.93|125.33|122.93|125.33|122.93|125.33|122.93|0
1650542780000|2022-04-21 12:06:20|125.2|122.8|125.2|122.8|125.2|122.8|125.07|122.67|0
1650542830000|2022-04-21 12:07:10|125.13|122.73|125.2|122.8|125.2|122.8|125.13|122.73|0
1650542840000|2022-04-21 12:07:20|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1650542850000|2022-04-21 12:07:30|124.82|122.42|124.94|122.54|124.94|122.54|124.82|122.42|0
1650542860000|2022-04-21 12:07:40|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1650542870000|2022-04-21 12:07:50|124.94|122.54|124.69|122.29|124.94|122.54|124.69|122.29|0
1650542880000|2022-04-21 12:08:00|124.56|122.16|124.69|122.29|124.69|122.29|124.56|122.16|0
1650542890000|2022-04-21 12:08:10|124.82|122.42|124.94|122.54|124.94|122.54|124.82|122.42|0
1650542910000|2022-04-21 12:08:30|124.88|122.48|124.82|122.42|124.88|122.48|124.82|122.42|0
1650542920000|2022-04-21 12:08:40|124.94|122.54|124.94|122.54|124.94|122.54|124.94|122.54|0
1650542930000|2022-04-21 12:08:50|125.2|122.8|125.32|122.92|125.32|122.92|125.2|122.8|0
1650542940000|2022-04-21 12:09:00|125.2|122.8|125.07|122.67|125.2|122.8|124.94|122.54|0
1650542950000|2022-04-21 12:09:10|125.13|122.73|125.07|122.67|125.2|122.8|125.07|122.67|0
1650542960000|2022-04-21 12:09:20|125.13|122.73|125.32|122.92|125.32|122.92|125.13|122.73|0
1650542980000|2022-04-21 12:09:40|125.38|122.98|125.45|123.05|125.45|123.05|125.38|122.98|0
1650542990000|2022-04-21 12:09:50|125.32|122.92|125.32|122.92|125.32|122.92|125.32|122.92|0
1650543000000|2022-04-21 12:10:00|125.2|122.8|125.32|122.92|125.32|122.92|125.2|122.8|0
1650543020000|2022-04-21 12:10:20|125.45|123.05|125.45|123.05|125.45|123.05|125.32|122.92|0
1650543030000|2022-04-21 12:10:30|125.32|122.92|125.45|123.05|125.45|123.05|125.32|122.92|0
1650543040000|2022-04-21 12:10:40|125.32|122.92|125.2|122.8|125.32|122.92|125.2|122.8|0
1650543050000|2022-04-21 12:10:50|125.32|122.92|125.32|122.92|125.32|122.92|125.32|122.92|0
1650543060000|2022-04-21 12:11:00|125.19|122.79|125.19|122.79|125.19|122.79|125.07|122.67|0
1650543070000|2022-04-21 12:11:10|125.07|122.67|125.19|122.79|125.19|122.79|125.07|122.67|0
1650543080000|2022-04-21 12:11:20|125.13|122.73|125.07|122.67|125.13|122.73|125.07|122.67|0
1650543090000|2022-04-21 12:11:30|124.94|122.54|124.94|122.54|124.94|122.54|124.81|122.41|0
1650543100000|2022-04-21 12:11:40|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650543110000|2022-04-21 12:11:50|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1650543120000|2022-04-21 12:12:00|124.94|122.54|124.94|122.54|124.94|122.54|124.94|122.54|0
1650543140000|2022-04-21 12:12:20|125.07|122.67|125.07|122.67|125.07|122.67|125.07|122.67|0
1650543160000|2022-04-21 12:12:40|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650543170000|2022-04-21 12:12:50|125.19|122.79|125.19|122.79|125.19|122.79|125.07|122.67|0
1650543180000|2022-04-21 12:13:00|125.13|122.73|125.07|122.67|125.13|122.73|125.07|122.67|0
1650543200000|2022-04-21 12:13:20|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1650543210000|2022-04-21 12:13:30|124.81|122.41|124.69|122.29|124.81|122.41|124.69|122.29|0
1650543220000|2022-04-21 12:13:40|124.56|122.16|124.81|122.41|124.81|122.41|124.56|122.16|0
1650543230000|2022-04-21 12:13:50|124.75|122.35|124.81|122.41|124.81|122.41|124.75|122.35|0
1650543240000|2022-04-21 12:14:00|124.68|122.28|124.81|122.41|124.81|122.41|124.68|122.28|0
1650543250000|2022-04-21 12:14:10|124.87|122.47|124.94|122.54|124.94|122.54|124.81|122.41|0
1650543260000|2022-04-21 12:14:20|124.81|122.41|124.94|122.54|124.94|122.54|124.81|122.41|0
1650543270000|2022-04-21 12:14:30|124.81|122.41|124.87|122.47|124.87|122.47|124.81|122.41|0
1650543280000|2022-04-21 12:14:40|124.94|122.54|125.07|122.67|125.07|122.67|124.94|122.54|0
1650543290000|2022-04-21 12:14:50|125.06|122.66|125.06|122.66|125.06|122.66|125.06|122.66|0
1650543300000|2022-04-21 12:15:00|124.94|122.54|125.19|122.79|125.19|122.79|124.94|122.54|0
1650543330000|2022-04-21 12:15:30|125.06|122.66|125.06|122.66|125.06|122.66|125.06|122.66|0
1650543340000|2022-04-21 12:15:40|124.94|122.54|124.68|122.28|124.94|122.54|124.68|122.28|0
1650543350000|2022-04-21 12:15:50|124.56|122.16|124.68|122.28|124.68|122.28|124.56|122.16|0
1650543360000|2022-04-21 12:16:00|124.62|122.22|124.43|122.03|124.62|122.22|124.43|122.03|0
1650543380000|2022-04-21 12:16:20|124.49|122.09|124.43|122.03|124.56|122.16|124.43|122.03|0
1650543390000|2022-04-21 12:16:30|124.3|121.9|124.3|121.9|124.3|121.9|124.3|121.9|0
1650543400000|2022-04-21 12:16:40|124.18|121.78|124.36|121.96|124.36|121.96|124.18|121.78|0
1650543410000|2022-04-21 12:16:50|124.3|121.9|124.43|122.03|124.43|122.03|124.24|121.84|0
1650543420000|2022-04-21 12:17:00|124.56|122.16|124.56|122.16|124.56|122.16|124.56|122.16|0
1650543430000|2022-04-21 12:17:10|124.43|122.03|124.43|122.03|124.43|122.03|124.43|122.03|0
1650543440000|2022-04-21 12:17:20|124.56|122.16|124.43|122.03|124.56|122.16|124.43|122.03|0
1650543450000|2022-04-21 12:17:30|124.49|122.09|124.43|122.03|124.56|122.16|124.43|122.03|0
1650543460000|2022-04-21 12:17:40|124.56|122.16|124.36|121.96|124.56|122.16|124.36|121.96|0
1650543470000|2022-04-21 12:17:50|124.43|122.03|124.43|122.03|124.43|122.03|124.43|122.03|0
1650543480000|2022-04-21 12:18:00|124.55|122.15|124.3|121.9|124.55|122.15|124.18|121.78|0
1650543490000|2022-04-21 12:18:10|124.24|121.84|124.17|121.77|124.24|121.84|124.17|121.77|0
1650543500000|2022-04-21 12:18:20|124.24|121.84|124.43|122.03|124.43|122.03|124.24|121.84|0
1650543510000|2022-04-21 12:18:30|124.3|121.9|124.36|121.96|124.36|121.96|124.3|121.9|0
1650543520000|2022-04-21 12:18:40|124.43|122.03|123.92|121.52|124.43|122.03|123.92|121.52|0
1650543530000|2022-04-21 12:18:50|124.05|121.65|124.05|121.65|124.05|121.65|123.92|121.52|0
1650543540000|2022-04-21 12:19:00|123.92|121.52|124.05|121.65|124.05|121.65|123.92|121.52|0
1650543550000|2022-04-21 12:19:10|123.8|121.4|123.79|121.39|123.8|121.4|123.79|121.39|0
1650543560000|2022-04-21 12:19:20|123.92|121.52|123.98|121.58|123.98|121.58|123.92|121.52|0
1650543570000|2022-04-21 12:19:30|124.05|121.65|123.92|121.52|124.05|121.65|123.92|121.52|0
1650543580000|2022-04-21 12:19:40|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1650543590000|2022-04-21 12:19:50|123.73|121.33|123.79|121.39|123.79|121.39|123.73|121.33|0
1650543600000|2022-04-21 12:20:00|123.67|121.27|123.79|121.39|123.79|121.39|123.67|121.27|0
1650543610000|2022-04-21 12:20:10|123.92|121.52|123.79|121.39|123.92|121.52|123.79|121.39|0
1650543620000|2022-04-21 12:20:20|123.92|121.52|123.79|121.39|123.92|121.52|123.79|121.39|0
1650543630000|2022-04-21 12:20:30|123.92|121.52|123.92|121.52|123.92|121.52|123.92|121.52|0
1650543640000|2022-04-21 12:20:40|124.05|121.65|124.05|121.65|124.05|121.65|124.05|121.65|0
1650543650000|2022-04-21 12:20:50|123.92|121.52|124.17|121.77|124.17|121.77|123.92|121.52|0
1650543660000|2022-04-21 12:21:00|124.05|121.65|123.92|121.52|124.05|121.65|123.92|121.52|0
1650543670000|2022-04-21 12:21:10|123.79|121.39|123.92|121.52|123.92|121.52|123.79|121.39|0
1650543680000|2022-04-21 12:21:20|124.05|121.65|124.05|121.65|124.05|121.65|124.05|121.65|0
1650543690000|2022-04-21 12:21:30|123.92|121.52|123.92|121.52|123.92|121.52|123.92|121.52|0
1650543720000|2022-04-21 12:22:00|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1650543730000|2022-04-21 12:22:10|123.85|121.45|124.05|121.65|124.05|121.65|123.85|121.45|0
1650543750000|2022-04-21 12:22:30|123.92|121.52|123.92|121.52|123.92|121.52|123.92|121.52|0
1650543770000|2022-04-21 12:22:50|124.04|121.64|123.92|121.52|124.04|121.64|123.92|121.52|0
1650543780000|2022-04-21 12:23:00|124.04|121.64|124.17|121.77|124.17|121.77|124.04|121.64|0
1650543800000|2022-04-21 12:23:20|124.3|121.9|124.17|121.77|124.3|121.9|124.17|121.77|0
1650543810000|2022-04-21 12:23:30|124.04|121.64|124.04|121.64|124.04|121.64|123.92|121.52|0
1650543820000|2022-04-21 12:23:40|123.92|121.52|123.92|121.52|123.92|121.52|123.92|121.52|0
1650543830000|2022-04-21 12:23:50|123.79|121.39|123.79|121.39|123.92|121.52|123.79|121.39|0
1650543840000|2022-04-21 12:24:00|124.04|121.64|124.04|121.64|124.17|121.77|124.04|121.64|0
1650543850000|2022-04-21 12:24:10|124.1|121.7|124.1|121.7|124.1|121.7|124.1|121.7|0
1650543860000|2022-04-21 12:24:20|124.04|121.64|124.04|121.64|124.04|121.64|124.04|121.64|0
1650543870000|2022-04-21 12:24:30|123.98|121.58|123.92|121.52|124.04|121.64|123.92|121.52|0
1650543880000|2022-04-21 12:24:40|124.04|121.64|124.04|121.64|124.04|121.64|124.04|121.64|0
1650543890000|2022-04-21 12:24:50|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1650543900000|2022-04-21 12:25:00|124.23|121.83|124.17|121.77|124.3|121.9|124.17|121.77|0
1650543920000|2022-04-21 12:25:20|124.04|121.64|124.17|121.77|124.17|121.77|124.04|121.64|0
1650543930000|2022-04-21 12:25:30|124.04|121.64|124.04|121.64|124.04|121.64|124.04|121.64|0
1650543940000|2022-04-21 12:25:40|124.17|121.77|124.3|121.9|124.3|121.9|124.17|121.77|0
1650543950000|2022-04-21 12:25:50|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1650543960000|2022-04-21 12:26:00|123.92|121.52|123.79|121.39|123.92|121.52|123.79|121.39|0
1650543970000|2022-04-21 12:26:10|123.92|121.52|123.79|121.39|123.92|121.52|123.79|121.39|0
1650543980000|2022-04-21 12:26:20|123.92|121.52|123.92|121.52|123.92|121.52|123.79|121.39|0
1650544010000|2022-04-21 12:26:50|124.04|121.64|124.04|121.64|124.17|121.77|124.04|121.64|0
1650544030000|2022-04-21 12:27:10|124.1|121.7|124.1|121.7|124.17|121.77|124.04|121.64|0
1650544040000|2022-04-21 12:27:20|124.04|121.64|124.04|121.64|124.04|121.64|124.04|121.64|0
1650544070000|2022-04-21 12:27:50|123.91|121.51|124.04|121.64|124.04|121.64|123.91|121.51|0
1650544090000|2022-04-21 12:28:10|123.91|121.51|124.04|121.64|124.04|121.64|123.91|121.51|0
1650544100000|2022-04-21 12:28:20|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1650544120000|2022-04-21 12:28:40|124.29|121.89|124.29|121.89|124.29|121.89|124.29|121.89|0
1650544130000|2022-04-21 12:28:50|124.23|121.83|124.17|121.77|124.23|121.83|124.17|121.77|0
1650544170000|2022-04-21 12:29:30|124.1|121.7|124.1|121.7|124.17|121.77|124.1|121.7|0
1650544180000|2022-04-21 12:29:40|124.17|121.77|124.04|121.64|124.17|121.77|124.04|121.64|0
1650544190000|2022-04-21 12:29:50|123.91|121.51|123.79|121.39|123.91|121.51|123.79|121.39|0
1650544200000|2022-04-21 12:30:00|123.72|121.32|123.72|121.32|123.97|121.57|123.72|121.32|0
1650544210000|2022-04-21 12:30:10|123.79|121.39|123.79|121.39|123.91|121.51|123.66|121.26|0
1650544220000|2022-04-21 12:30:20|123.66|121.26|123.66|121.26|123.79|121.39|123.66|121.26|0
1650544230000|2022-04-21 12:30:30|123.79|121.39|123.91|121.51|123.91|121.51|123.79|121.39|0
1650544240000|2022-04-21 12:30:40|124.04|121.64|124.1|121.7|124.17|121.77|124.04|121.64|0
1650544250000|2022-04-21 12:30:50|124.04|121.64|123.97|121.57|124.04|121.64|123.97|121.57|0
1650544260000|2022-04-21 12:31:00|124.04|121.64|124.29|121.89|124.29|121.89|124.04|121.64|0
1650544270000|2022-04-21 12:31:10|124.54|122.14|124.29|121.89|124.54|122.14|124.29|121.89|0
1650544280000|2022-04-21 12:31:20|124.42|122.02|124.29|121.89|124.42|122.02|124.29|121.89|0
1650544290000|2022-04-21 12:31:30|124.42|122.02|124.29|121.89|124.42|122.02|124.29|121.89|0
1650544300000|2022-04-21 12:31:40|124.16|121.76|124.16|121.76|124.16|121.76|124.16|121.76|0
1650544310000|2022-04-21 12:31:50|124.29|121.89|124.42|122.02|124.42|122.02|124.29|121.89|0
1650544320000|2022-04-21 12:32:00|124.48|122.08|124.42|122.02|124.54|122.14|124.42|122.02|0
1650544330000|2022-04-21 12:32:10|124.67|122.27|124.73|122.33|124.73|122.33|124.67|122.27|0
1650544340000|2022-04-21 12:32:20|124.8|122.4|124.8|122.4|124.92|122.52|124.8|122.4|0
1650544350000|2022-04-21 12:32:30|124.67|122.27|124.67|122.27|124.67|122.27|124.67|122.27|0
1650544360000|2022-04-21 12:32:40|124.54|122.14|124.54|122.14|124.54|122.14|124.54|122.14|0
1650544370000|2022-04-21 12:32:50|124.6|122.2|124.8|122.4|124.8|122.4|124.6|122.2|0
1650544380000|2022-04-21 12:33:00|124.67|122.27|126.73|124.33|126.86|124.46|124.67|122.27|0
1650544390000|2022-04-21 12:33:10|123.9|121.5|123.57|121.17|123.9|121.5|123.52|121.12|0
1650544400000|2022-04-21 12:33:20|123.44|121.04|123.19|120.79|123.44|121.04|123.19|120.79|0
1650544410000|2022-04-21 12:33:30|123.32|120.92|123.19|120.79|123.32|120.92|123.06|120.66|0
1650544420000|2022-04-21 12:33:40|123.06|120.66|122.68|120.28|123.06|120.66|122.56|120.16|0
1650544430000|2022-04-21 12:33:50|122.56|120.16|121.93|119.53|122.56|120.16|121.93|119.53|0
1650544440000|2022-04-21 12:34:00|121.8|119.4|121.68|119.28|121.8|119.4|121.55|119.15|0
1650544450000|2022-04-21 12:34:10|121.86|119.46|122.64|120.24|122.64|120.24|121.86|119.46|0
1650544460000|2022-04-21 12:34:20|122.51|120.11|122.76|120.36|122.76|120.36|122.51|120.11|0
1650544470000|2022-04-21 12:34:30|123.01|120.61|123.01|120.61|123.14|120.74|123.01|120.61|0
1650544480000|2022-04-21 12:34:40|122.89|120.49|122.89|120.49|122.89|120.49|122.89|120.49|0
1650544490000|2022-04-21 12:34:50|122.76|120.36|122.7|120.3|122.76|120.36|122.7|120.3|0
1650544500000|2022-04-21 12:35:00|122.82|120.42|122.89|120.49|122.89|120.49|122.82|120.42|0
1650544510000|2022-04-21 12:35:10|123.01|120.61|123.14|120.74|123.2|120.8|123.01|120.61|0
1650544520000|2022-04-21 12:35:20|123.07|120.67|123.14|120.74|123.14|120.74|123.07|120.67|0
1650544530000|2022-04-21 12:35:30|123.01|120.61|122.76|120.36|123.01|120.61|122.76|120.36|0
1650544540000|2022-04-21 12:35:40|122.89|120.49|122.76|120.36|122.89|120.49|122.76|120.36|0
1650544550000|2022-04-21 12:35:50|122.64|120.24|122.82|120.42|122.82|120.42|122.64|120.24|0
1650544560000|2022-04-21 12:36:00|123.01|120.61|122.89|120.49|123.01|120.61|122.89|120.49|0
1650544570000|2022-04-21 12:36:10|123.01|120.61|122.89|120.49|123.01|120.61|122.89|120.49|0
1650544580000|2022-04-21 12:36:20|122.76|120.36|122.89|120.49|122.89|120.49|122.76|120.36|0
1650544590000|2022-04-21 12:36:30|122.95|120.55|122.89|120.49|122.95|120.55|122.76|120.36|0
1650544600000|2022-04-21 12:36:40|123.01|120.61|123.01|120.61|123.01|120.61|123.01|120.61|0
1650544610000|2022-04-21 12:36:50|123.14|120.74|123.14|120.74|123.26|120.86|123.14|120.74|0
1650544620000|2022-04-21 12:37:00|123.07|120.67|123.26|120.86|123.26|120.86|123.07|120.67|0
1650544630000|2022-04-21 12:37:10|123.14|120.74|123.26|120.86|123.26|120.86|123.14|120.74|0
1650544650000|2022-04-21 12:37:30|123.39|120.99|123.26|120.86|123.39|120.99|123.26|120.86|0
1650544660000|2022-04-21 12:37:40|123.14|120.74|123.14|120.74|123.14|120.74|123.14|120.74|0
1650544670000|2022-04-21 12:37:50|123.26|120.86|123.14|120.74|123.26|120.86|123.14|120.74|0
1650544680000|2022-04-21 12:38:00|123.26|120.86|123.26|120.86|123.26|120.86|123.26|120.86|0
1650544700000|2022-04-21 12:38:20|123.2|120.8|123.26|120.86|123.26|120.86|123.14|120.74|0
1650544710000|2022-04-21 12:38:30|123.52|121.12|123.52|121.12|123.52|121.12|123.52|121.12|0
1650544720000|2022-04-21 12:38:40|123.51|121.11|123.64|121.24|123.64|121.24|123.51|121.11|0
1650544730000|2022-04-21 12:38:50|123.77|121.37|123.64|121.24|123.77|121.37|123.64|121.24|0
1650544740000|2022-04-21 12:39:00|123.77|121.37|123.89|121.49|123.89|121.49|123.77|121.37|0
1650544750000|2022-04-21 12:39:10|124.02|121.62|124.02|121.62|124.02|121.62|124.02|121.62|0
1650544760000|2022-04-21 12:39:20|123.89|121.49|123.89|121.49|123.89|121.49|123.89|121.49|0
1650544770000|2022-04-21 12:39:30|123.95|121.55|123.95|121.55|123.95|121.55|123.95|121.55|0
1650544780000|2022-04-21 12:39:40|123.89|121.49|124.08|121.68|124.08|121.68|123.83|121.43|0
1650544790000|2022-04-21 12:39:50|124.27|121.87|124.27|121.87|124.4|122|124.27|121.87|0
1650544800000|2022-04-21 12:40:00|124.4|122|124.46|122.06|124.46|122.06|124.4|122|0
1650544810000|2022-04-21 12:40:10|124.4|122|124.4|122|124.52|122.12|124.4|122|0
1650544820000|2022-04-21 12:40:20|124.46|122.06|124.4|122|124.65|122.25|124.4|122|0
1650544830000|2022-04-21 12:40:30|124.27|121.87|124.27|121.87|124.27|121.87|124.14|121.74|0
1650544840000|2022-04-21 12:40:40|124.33|121.93|124.33|121.93|124.33|121.93|124.33|121.93|0
1650544850000|2022-04-21 12:40:50|124.27|121.87|124.02|121.62|124.27|121.87|124.02|121.62|0
1650544860000|2022-04-21 12:41:00|124.14|121.74|124.14|121.74|124.14|121.74|124.02|121.62|0
1650544870000|2022-04-21 12:41:10|124.4|122|124.4|122|124.4|122|124.4|122|0
1650544890000|2022-04-21 12:41:30|124.52|122.12|124.65|122.25|124.65|122.25|124.52|122.12|0
1650544900000|2022-04-21 12:41:40|124.52|122.12|124.52|122.12|124.52|122.12|124.52|122.12|0
1650544910000|2022-04-21 12:41:50|124.4|122|124.46|122.06|124.46|122.06|124.4|122|0
1650544920000|2022-04-21 12:42:00|124.4|122|124.4|122|124.4|122|124.4|122|0
1650544930000|2022-04-21 12:42:10|124.52|122.12|124.78|122.38|124.78|122.38|124.52|122.12|0
1650544940000|2022-04-21 12:42:20|124.9|122.5|124.78|122.38|124.9|122.5|124.78|122.38|0
1650544950000|2022-04-21 12:42:30|124.65|122.25|124.65|122.25|124.65|122.25|124.65|122.25|0
1650544970000|2022-04-21 12:42:50|124.78|122.38|124.78|122.38|124.78|122.38|124.78|122.38|0
1650544980000|2022-04-21 12:43:00|124.71|122.31|124.78|122.38|124.78|122.38|124.71|122.31|0
1650545020000|2022-04-21 12:43:40|124.9|122.5|124.78|122.38|124.9|122.5|124.78|122.38|0
1650545030000|2022-04-21 12:43:50|124.9|122.5|125.03|122.63|125.03|122.63|124.9|122.5|0
1650545040000|2022-04-21 12:44:00|124.96|122.56|124.9|122.5|124.96|122.56|124.9|122.5|0
1650545050000|2022-04-21 12:44:10|125.03|122.63|124.9|122.5|125.03|122.63|124.9|122.5|0
1650545070000|2022-04-21 12:44:30|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545080000|2022-04-21 12:44:40|124.9|122.5|124.9|122.5|124.9|122.5|124.77|122.37|0
1650545100000|2022-04-21 12:45:00|125.03|122.63|125.03|122.63|125.03|122.63|125.03|122.63|0
1650545110000|2022-04-21 12:45:10|124.9|122.5|125.03|122.63|125.03|122.63|124.9|122.5|0
1650545120000|2022-04-21 12:45:20|124.96|122.56|124.9|122.5|124.96|122.56|124.9|122.5|0
1650545140000|2022-04-21 12:45:40|124.77|122.37|124.77|122.37|124.77|122.37|124.65|122.25|0
1650545150000|2022-04-21 12:45:50|124.65|122.25|124.65|122.25|124.65|122.25|124.65|122.25|0
1650545160000|2022-04-21 12:46:00|124.52|122.12|124.65|122.25|124.65|122.25|124.52|122.12|0
1650545170000|2022-04-21 12:46:10|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545180000|2022-04-21 12:46:20|124.65|122.25|124.65|122.25|124.65|122.25|124.58|122.18|0
1650545200000|2022-04-21 12:46:40|124.52|122.12|124.65|122.25|124.65|122.25|124.52|122.12|0
1650545210000|2022-04-21 12:46:50|124.52|122.12|124.52|122.12|124.52|122.12|124.52|122.12|0
1650545220000|2022-04-21 12:47:00|124.65|122.25|124.65|122.25|124.65|122.25|124.65|122.25|0
1650545230000|2022-04-21 12:47:10|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545240000|2022-04-21 12:47:20|124.9|122.5|124.77|122.37|124.9|122.5|124.77|122.37|0
1650545250000|2022-04-21 12:47:30|124.65|122.25|124.65|122.25|124.65|122.25|124.65|122.25|0
1650545260000|2022-04-21 12:47:40|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545270000|2022-04-21 12:47:50|124.71|122.31|124.71|122.31|124.71|122.31|124.71|122.31|0
1650545280000|2022-04-21 12:48:00|124.9|122.5|124.83|122.43|124.9|122.5|124.83|122.43|0
1650545290000|2022-04-21 12:48:10|124.9|122.5|124.71|122.31|124.9|122.5|124.65|122.25|0
1650545300000|2022-04-21 12:48:20|124.77|122.37|125.03|122.63|125.03|122.63|124.77|122.37|0
1650545310000|2022-04-21 12:48:30|124.9|122.5|124.9|122.5|124.9|122.5|124.9|122.5|0
1650545320000|2022-04-21 12:48:40|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545330000|2022-04-21 12:48:50|125.03|122.63|124.9|122.5|125.03|122.63|124.77|122.37|0
1650545340000|2022-04-21 12:49:00|125.03|122.63|124.9|122.5|125.03|122.63|124.9|122.5|0
1650545350000|2022-04-21 12:49:10|125.02|122.62|125.02|122.62|125.02|122.62|125.02|122.62|0
1650545360000|2022-04-21 12:49:20|124.9|122.5|124.9|122.5|124.9|122.5|124.9|122.5|0
1650545370000|2022-04-21 12:49:30|124.64|122.24|124.64|122.24|124.64|122.24|124.64|122.24|0
1650545380000|2022-04-21 12:49:40|124.7|122.3|124.64|122.24|124.7|122.3|124.64|122.24|0
1650545390000|2022-04-21 12:49:50|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1650545400000|2022-04-21 12:50:00|124.64|122.24|124.9|122.5|124.9|122.5|124.64|122.24|0
1650545410000|2022-04-21 12:50:10|124.83|122.43|124.64|122.24|124.83|122.43|124.64|122.24|0
1650545430000|2022-04-21 12:50:30|124.77|122.37|125.02|122.62|125.02|122.62|124.77|122.37|0
1650545440000|2022-04-21 12:50:40|124.96|122.56|124.9|122.5|124.96|122.56|124.9|122.5|0
1650545450000|2022-04-21 12:50:50|124.96|122.56|124.9|122.5|124.96|122.56|124.9|122.5|0
1650545460000|2022-04-21 12:51:00|125.02|122.62|125.08|122.68|125.08|122.68|125.02|122.62|0
1650545470000|2022-04-21 12:51:10|125.15|122.75|125.08|122.68|125.15|122.75|125.02|122.62|0
1650545480000|2022-04-21 12:51:20|125.02|122.62|125.15|122.75|125.15|122.75|125.02|122.62|0
1650545490000|2022-04-21 12:51:30|125.02|122.62|125.15|122.75|125.15|122.75|125.02|122.62|0
1650545500000|2022-04-21 12:51:40|125.02|122.62|125.02|122.62|125.02|122.62|125.02|122.62|0
1650545520000|2022-04-21 12:52:00|125.15|122.75|125.15|122.75|125.15|122.75|125.15|122.75|0
1650545530000|2022-04-21 12:52:10|125.53|123.13|125.66|123.26|125.66|123.26|125.53|123.13|0
1650545540000|2022-04-21 12:52:20|125.53|123.13|125.53|123.13|125.53|123.13|125.4|123|0
1650545570000|2022-04-21 12:52:50|125.46|123.06|125.66|123.26|125.66|123.26|125.4|123|0
1650545580000|2022-04-21 12:53:00|125.53|123.13|125.53|123.13|125.53|123.13|125.53|123.13|0
1650545610000|2022-04-21 12:53:30|125.66|123.26|125.53|123.13|125.66|123.26|125.53|123.13|0
1650545620000|2022-04-21 12:53:40|125.66|123.26|125.66|123.26|125.66|123.26|125.66|123.26|0
1650545640000|2022-04-21 12:54:00|125.78|123.38|125.78|123.38|125.91|123.51|125.78|123.38|0
1650545660000|2022-04-21 12:54:20|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1650545670000|2022-04-21 12:54:30|125.78|123.38|125.91|123.51|125.91|123.51|125.78|123.38|0
1650545680000|2022-04-21 12:54:40|125.78|123.38|125.91|123.51|125.91|123.51|125.78|123.38|0
1650545690000|2022-04-21 12:54:50|125.78|123.38|125.91|123.51|125.91|123.51|125.78|123.38|0
1650545720000|2022-04-21 12:55:20|125.78|123.38|125.66|123.26|125.78|123.38|125.66|123.26|0
1650545730000|2022-04-21 12:55:30|125.78|123.38|125.66|123.26|125.78|123.38|125.66|123.26|0
1650545740000|2022-04-21 12:55:40|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1650545750000|2022-04-21 12:55:50|125.66|123.26|125.66|123.26|125.66|123.26|125.66|123.26|0
1650545770000|2022-04-21 12:56:10|125.53|123.13|125.53|123.13|125.53|123.13|125.53|123.13|0
1650545780000|2022-04-21 12:56:20|125.4|123|125.27|122.87|125.4|123|125.27|122.87|0
1650545800000|2022-04-21 12:56:40|125.4|123|125.4|123|125.4|123|125.4|123|0
1650545810000|2022-04-21 12:56:50|125.53|123.13|125.46|123.06|125.53|123.13|125.46|123.06|0
1650545820000|2022-04-21 12:57:00|125.53|123.13|125.4|123|125.53|123.13|125.4|123|0
1650545830000|2022-04-21 12:57:10|125.27|122.87|125.27|122.87|125.27|122.87|125.27|122.87|0
1650545850000|2022-04-21 12:57:30|125.21|122.81|125.27|122.87|125.27|122.87|125.21|122.81|0
1650545860000|2022-04-21 12:57:40|125.4|123|125.53|123.13|125.53|123.13|125.4|123|0
1650545870000|2022-04-21 12:57:50|125.65|123.25|125.53|123.13|125.65|123.25|125.53|123.13|0
1650545890000|2022-04-21 12:58:10|125.65|123.25|125.53|123.13|125.65|123.25|125.53|123.13|0
1650545900000|2022-04-21 12:58:20|125.65|123.25|125.65|123.25|125.65|123.25|125.65|123.25|0
1650545910000|2022-04-21 12:58:30|125.53|123.13|125.53|123.13|125.53|123.13|125.53|123.13|0
1650545930000|2022-04-21 12:58:50|125.65|123.25|125.65|123.25|125.65|123.25|125.65|123.25|0
1650545950000|2022-04-21 12:59:10|125.53|123.13|125.78|123.38|125.78|123.38|125.53|123.13|0
1650545960000|2022-04-21 12:59:20|125.91|123.51|126.16|123.76|126.16|123.76|125.91|123.51|0
1650545970000|2022-04-21 12:59:30|126.04|123.64|126.04|123.64|126.04|123.64|126.04|123.64|0
1650546000000|2022-04-21 13:00:00|126.03|123.63|125.65|123.25|126.03|123.63|125.65|123.25|0
1650546010000|2022-04-21 13:00:10|125.78|123.38|126.03|123.63|126.03|123.63|125.78|123.38|0
1650546020000|2022-04-21 13:00:20|126.16|123.76|126.16|123.76|126.16|123.76|126.16|123.76|0
1650546040000|2022-04-21 13:00:40|126.55|124.15|126.55|124.15|126.55|124.15|126.55|124.15|0
1650546050000|2022-04-21 13:00:50|126.42|124.02|126.29|123.89|126.42|124.02|126.29|123.89|0
1650546070000|2022-04-21 13:01:10|126.16|123.76|126.16|123.76|126.16|123.76|126.16|123.76|0
1650546080000|2022-04-21 13:01:20|126.03|123.63|126.03|123.63|126.03|123.63|125.91|123.51|0
1650546090000|2022-04-21 13:01:30|125.91|123.51|125.78|123.38|125.91|123.51|125.78|123.38|0
1650546100000|2022-04-21 13:01:40|125.91|123.51|125.91|123.51|125.91|123.51|125.91|123.51|0
1650546110000|2022-04-21 13:01:50|125.78|123.38|125.65|123.25|125.78|123.38|125.65|123.25|0
1650546120000|2022-04-21 13:02:00|125.78|123.38|125.78|123.38|125.78|123.38|125.78|123.38|0
1650546130000|2022-04-21 13:02:10|125.65|123.25|125.78|123.38|125.78|123.38|125.65|123.25|0
1650546140000|2022-04-21 13:02:20|125.91|123.51|125.78|123.38|125.91|123.51|125.78|123.38|0
1650546150000|2022-04-21 13:02:30|125.65|123.25|125.65|123.25|125.65|123.25|125.65|123.25|0
1650546160000|2022-04-21 13:02:40|125.52|123.12|125.65|123.25|125.65|123.25|125.52|123.12|0
1650546170000|2022-04-21 13:02:50|125.78|123.38|125.65|123.25|125.78|123.38|125.65|123.25|0
1650546180000|2022-04-21 13:03:00|125.52|123.12|125.4|123|125.52|123.12|125.4|123|0
1650546210000|2022-04-21 13:03:30|125.27|122.87|125.4|123|125.4|123|125.27|122.87|0
1650546230000|2022-04-21 13:03:50|125.39|122.99|125.39|122.99|125.39|122.99|125.39|122.99|0
1650546240000|2022-04-21 13:04:00|125.33|122.93|125.27|122.87|125.33|122.93|125.27|122.87|0
1650546250000|2022-04-21 13:04:10|125.14|122.74|125.14|122.74|125.14|122.74|125.01|122.61|0
1650546260000|2022-04-21 13:04:20|125.01|122.61|125.14|122.74|125.14|122.74|125.01|122.61|0
1650546270000|2022-04-21 13:04:30|125.01|122.61|125.14|122.74|125.14|122.74|125.01|122.61|0
1650546280000|2022-04-21 13:04:40|125.01|122.61|124.89|122.49|125.01|122.61|124.89|122.49|0
1650546290000|2022-04-21 13:04:50|125.01|122.61|125.01|122.61|125.01|122.61|125.01|122.61|0
1650546300000|2022-04-21 13:05:00|124.89|122.49|125.01|122.61|125.01|122.61|124.89|122.49|0
1650546320000|2022-04-21 13:05:20|124.89|122.49|124.89|122.49|124.89|122.49|124.89|122.49|0
1650546330000|2022-04-21 13:05:30|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1650546370000|2022-04-21 13:06:10|124.76|122.36|124.5|122.1|124.76|122.36|124.5|122.1|0
1650546380000|2022-04-21 13:06:20|124.63|122.23|124.5|122.1|124.63|122.23|124.5|122.1|0
1650546420000|2022-04-21 13:07:00|124.63|122.23|124.76|122.36|124.76|122.36|124.63|122.23|0
1650546430000|2022-04-21 13:07:10|124.69|122.29|124.76|122.36|124.76|122.36|124.69|122.29|0
1650546450000|2022-04-21 13:07:30|124.63|122.23|124.76|122.36|124.76|122.36|124.63|122.23|0
1650546460000|2022-04-21 13:07:40|124.63|122.23|124.63|122.23|124.63|122.23|124.63|122.23|0
1650546470000|2022-04-21 13:07:50|124.5|122.1|124.5|122.1|124.5|122.1|124.5|122.1|0
1650546480000|2022-04-21 13:08:00|124.63|122.23|124.63|122.23|124.63|122.23|124.63|122.23|0
1650546490000|2022-04-21 13:08:10|124.5|122.1|124.76|122.36|124.76|122.36|124.38|121.98|0
1650546510000|2022-04-21 13:08:30|124.63|122.23|124.63|122.23|124.63|122.23|124.63|122.23|0
1650546520000|2022-04-21 13:08:40|124.76|122.36|124.76|122.36|124.76|122.36|124.76|122.36|0
1650546530000|2022-04-21 13:08:50|124.63|122.23|124.63|122.23|124.63|122.23|124.63|122.23|0
1650546540000|2022-04-21 13:09:00|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1650546550000|2022-04-21 13:09:10|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1650546560000|2022-04-21 13:09:20|124.76|122.36|124.63|122.23|124.76|122.36|124.63|122.23|0
1650546570000|2022-04-21 13:09:30|124.5|122.1|124.38|121.98|124.5|122.1|124.38|121.98|0
1650546580000|2022-04-21 13:09:40|124.5|122.1|124.5|122.1|124.5|122.1|124.5|122.1|0
1650546590000|2022-04-21 13:09:50|124.63|122.23|124.88|122.48|124.88|122.48|124.63|122.23|0
1650546600000|2022-04-21 13:10:00|124.76|122.36|124.76|122.36|124.88|122.48|124.76|122.36|0
1650546610000|2022-04-21 13:10:10|124.75|122.35|124.75|122.35|124.75|122.35|124.75|122.35|0
1650546620000|2022-04-21 13:10:20|125.01|122.61|125.01|122.61|125.01|122.61|124.88|122.48|0
1650546630000|2022-04-21 13:10:30|125.14|122.74|125.39|122.99|125.39|122.99|125.14|122.74|0
1650546640000|2022-04-21 13:10:40|125.52|123.12|125.52|123.12|125.52|123.12|125.52|123.12|0
1650546650000|2022-04-21 13:10:50|125.64|123.24|125.64|123.24|125.64|123.24|125.64|123.24|0
1650546660000|2022-04-21 13:11:00|125.58|123.18|125.58|123.18|125.58|123.18|125.52|123.12|0
1650546670000|2022-04-21 13:11:10|125.64|123.24|125.58|123.18|125.64|123.24|125.58|123.18|0
1650546680000|2022-04-21 13:11:20|125.64|123.24|125.77|123.37|125.77|123.37|125.64|123.24|0
1650546690000|2022-04-21 13:11:30|125.64|123.24|125.52|123.12|125.64|123.24|125.52|123.12|0
1650546700000|2022-04-21 13:11:40|125.39|122.99|125.39|122.99|125.39|122.99|125.39|122.99|0
1650546710000|2022-04-21 13:11:50|125.01|122.61|125.13|122.73|125.13|122.73|125.01|122.61|0
1650546720000|2022-04-21 13:12:00|125.01|122.61|125.01|122.61|125.01|122.61|125.01|122.61|0
1650546730000|2022-04-21 13:12:10|125.13|122.73|124.75|122.35|125.13|122.73|124.63|122.23|0
1650546740000|2022-04-21 13:12:20|124.63|122.23|124.88|122.48|124.88|122.48|124.63|122.23|0
1650546750000|2022-04-21 13:12:30|124.75|122.35|124.81|122.41|124.81|122.41|124.75|122.35|0
1650546760000|2022-04-21 13:12:40|124.75|122.35|125.01|122.61|125.01|122.61|124.75|122.35|0
1650546770000|2022-04-21 13:12:50|124.88|122.48|124.75|122.35|124.88|122.48|124.75|122.35|0
1650546780000|2022-04-21 13:13:00|124.88|122.48|124.88|122.48|124.88|122.48|124.88|122.48|0
1650546790000|2022-04-21 13:13:10|124.75|122.35|124.88|122.48|124.88|122.48|124.75|122.35|0
1650546820000|2022-04-21 13:13:40|125.01|122.61|125.01|122.61|125.01|122.61|125.01|122.61|0
1650546830000|2022-04-21 13:13:50|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650546840000|2022-04-21 13:14:00|125.01|122.61|125.26|122.86|125.26|122.86|125.01|122.61|0
1650546850000|2022-04-21 13:14:10|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650546860000|2022-04-21 13:14:20|125.19|122.79|125.13|122.73|125.19|122.79|125.13|122.73|0
1650546870000|2022-04-21 13:14:30|125.01|122.61|125.01|122.61|125.01|122.61|124.88|122.48|0
1650546880000|2022-04-21 13:14:40|124.88|122.48|124.75|122.35|124.88|122.48|124.75|122.35|0
1650546890000|2022-04-21 13:14:50|124.88|122.48|124.75|122.35|124.88|122.48|124.75|122.35|0
1650546900000|2022-04-21 13:15:00|124.5|122.1|124.5|122.1|124.5|122.1|124.5|122.1|0
1650546910000|2022-04-21 13:15:10|124.37|121.97|124.62|122.22|124.62|122.22|124.37|121.97|0
1650546920000|2022-04-21 13:15:20|124.88|122.48|124.88|122.48|125|122.6|124.88|122.48|0
1650546930000|2022-04-21 13:15:30|125|122.6|124.75|122.35|125|122.6|124.75|122.35|0
1650546950000|2022-04-21 13:15:50|124.88|122.48|125|122.6|125|122.6|124.88|122.48|0
1650546960000|2022-04-21 13:16:00|124.75|122.35|124.88|122.48|124.88|122.48|124.75|122.35|0
1650546980000|2022-04-21 13:16:20|125|122.6|125.13|122.73|125.13|122.73|125|122.6|0
1650547020000|2022-04-21 13:17:00|125.26|122.86|125.26|122.86|125.26|122.86|125.26|122.86|0
1650547030000|2022-04-21 13:17:10|125.38|122.98|125.38|122.98|125.51|123.11|125.38|122.98|0
1650547040000|2022-04-21 13:17:20|125.51|123.11|125.64|123.24|125.64|123.24|125.51|123.11|0
1650547050000|2022-04-21 13:17:30|125.51|123.11|125.38|122.98|125.51|123.11|125.38|122.98|0
1650547060000|2022-04-21 13:17:40|125.26|122.86|125.26|122.86|125.26|122.86|125.26|122.86|0
1650547080000|2022-04-21 13:18:00|125.13|122.73|125|122.6|125.13|122.73|125|122.6|0
1650547090000|2022-04-21 13:18:10|124.88|122.48|124.75|122.35|124.88|122.48|124.75|122.35|0
1650547100000|2022-04-21 13:18:20|124.81|122.41|124.88|122.48|124.88|122.48|124.81|122.41|0
1650547110000|2022-04-21 13:18:30|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547120000|2022-04-21 13:18:40|125.13|122.73|125.26|122.86|125.26|122.86|125.13|122.73|0
1650547130000|2022-04-21 13:18:50|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650547140000|2022-04-21 13:19:00|125.38|122.98|125.26|122.86|125.38|122.98|125.26|122.86|0
1650547150000|2022-04-21 13:19:10|125.38|122.98|125.26|122.86|125.38|122.98|125.26|122.86|0
1650547160000|2022-04-21 13:19:20|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650547170000|2022-04-21 13:19:30|125.26|122.86|125.26|122.86|125.26|122.86|125.26|122.86|0
1650547180000|2022-04-21 13:19:40|125.32|122.92|125.26|122.86|125.32|122.92|125.13|122.73|0
1650547190000|2022-04-21 13:19:50|125.13|122.73|125.19|122.79|125.19|122.79|125.13|122.73|0
1650547200000|2022-04-21 13:20:00|125.13|122.73|125|122.6|125.13|122.73|125|122.6|0
1650547210000|2022-04-21 13:20:10|124.87|122.47|124.75|122.35|124.87|122.47|124.75|122.35|0
1650547220000|2022-04-21 13:20:20|124.62|122.22|124.75|122.35|124.75|122.35|124.62|122.22|0
1650547230000|2022-04-21 13:20:30|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547240000|2022-04-21 13:20:40|124.75|122.35|124.75|122.35|124.75|122.35|124.75|122.35|0
1650547250000|2022-04-21 13:20:50|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547260000|2022-04-21 13:21:00|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547270000|2022-04-21 13:21:10|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547280000|2022-04-21 13:21:20|124.87|122.47|124.93|122.53|124.93|122.53|124.87|122.47|0
1650547290000|2022-04-21 13:21:30|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1650547300000|2022-04-21 13:21:40|124.93|122.53|124.87|122.47|124.93|122.53|124.87|122.47|0
1650547310000|2022-04-21 13:21:50|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547330000|2022-04-21 13:22:10|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547340000|2022-04-21 13:22:20|125|122.6|125|122.6|125.13|122.73|125|122.6|0
1650547350000|2022-04-21 13:22:30|124.87|122.47|125|122.6|125|122.6|124.87|122.47|0
1650547360000|2022-04-21 13:22:40|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547370000|2022-04-21 13:22:50|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547380000|2022-04-21 13:23:00|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547390000|2022-04-21 13:23:10|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1650547400000|2022-04-21 13:23:20|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1650547430000|2022-04-21 13:23:50|124.74|122.34|124.87|122.47|124.87|122.47|124.74|122.34|0
1650547440000|2022-04-21 13:24:00|125|122.6|125|122.6|125|122.6|124.87|122.47|0
1650547450000|2022-04-21 13:24:10|125.13|122.73|125.13|122.73|125.13|122.73|125.13|122.73|0
1650547460000|2022-04-21 13:24:20|125.25|122.85|125.12|122.72|125.25|122.85|125.12|122.72|0
1650547470000|2022-04-21 13:24:30|125.25|122.85|125.12|122.72|125.25|122.85|125.12|122.72|0
1650547480000|2022-04-21 13:24:40|125|122.6|125|122.6|125|122.6|125|122.6|0
1650547490000|2022-04-21 13:24:50|124.87|122.47|125|122.6|125|122.6|124.87|122.47|0
1650547500000|2022-04-21 13:25:00|125.12|122.72|124.87|122.47|125.12|122.72|124.49|122.09|0
1650547510000|2022-04-21 13:25:10|125|122.6|125|122.6|125|122.6|124.87|122.47|0
1650547520000|2022-04-21 13:25:20|124.87|122.47|125|122.6|125|122.6|124.87|122.47|0
1650547530000|2022-04-21 13:25:30|124.87|122.47|125.12|122.72|125.12|122.72|124.87|122.47|0
1650547540000|2022-04-21 13:25:40|125.25|122.85|125.25|122.85|125.25|122.85|125.25|122.85|0
1650547550000|2022-04-21 13:25:50|125.12|122.72|125|122.6|125.12|122.72|125|122.6|0
1650547560000|2022-04-21 13:26:00|124.87|122.47|124.36|121.96|124.87|122.47|124.36|121.96|0
1650547570000|2022-04-21 13:26:10|124.49|122.09|124.49|122.09|124.49|122.09|124.36|121.96|0
1650547580000|2022-04-21 13:26:20|124.36|121.96|124.24|121.84|124.36|121.96|124.24|121.84|0
1650547600000|2022-04-21 13:26:40|124.11|121.71|124.24|121.84|124.24|121.84|124.11|121.71|0
1650547610000|2022-04-21 13:26:50|124.49|122.09|124.49|122.09|124.49|122.09|124.49|122.09|0
1650547620000|2022-04-21 13:27:00|124.62|122.22|124.62|122.22|124.62|122.22|124.62|122.22|0
1650547630000|2022-04-21 13:27:10|124.74|122.34|124.74|122.34|124.74|122.34|124.74|122.34|0
1650547640000|2022-04-21 13:27:20|124.87|122.47|124.87|122.47|124.87|122.47|124.87|122.47|0
1650547650000|2022-04-21 13:27:30|124.61|122.21|124.24|121.84|124.61|122.21|124.24|121.84|0
1650547660000|2022-04-21 13:27:40|124.36|121.96|124.74|122.34|124.74|122.34|124.36|121.96|0
1650547670000|2022-04-21 13:27:50|124.61|122.21|124.49|122.09|124.61|122.21|124.36|121.96|0
1650547680000|2022-04-21 13:28:00|124.61|122.21|124.23|121.83|124.61|122.21|124.23|121.83|0
1650547690000|2022-04-21 13:28:10|123.98|121.58|123.98|121.58|124.23|121.83|123.98|121.58|0
1650547700000|2022-04-21 13:28:20|124.11|121.71|124.23|121.83|124.23|121.83|124.11|121.71|0
1650547710000|2022-04-21 13:28:30|124.36|121.96|124.23|121.83|124.36|121.96|124.23|121.83|0
1650547720000|2022-04-21 13:28:40|124.17|121.77|124.23|121.83|124.23|121.83|124.11|121.71|0
1650547730000|2022-04-21 13:28:50|124.11|121.71|124.23|121.83|124.23|121.83|124.11|121.71|0
1650547740000|2022-04-21 13:29:00|124.11|121.71|124.11|121.71|124.11|121.71|124.11|121.71|0
1650547750000|2022-04-21 13:29:10|123.98|121.58|124.36|121.96|124.42|122.02|123.98|121.58|0
1650547760000|2022-04-21 13:29:20|124.29|121.89|124.29|121.89|124.36|121.96|124.29|121.89|0
1650547770000|2022-04-21 13:29:30|124.61|122.21|124.61|122.21|124.61|122.21|124.49|122.09|0
1650547780000|2022-04-21 13:29:40|124.67|122.27|124.74|122.34|124.74|122.34|124.67|122.27|0
1650547790000|2022-04-21 13:29:50|124.87|122.47|124.49|122.09|124.87|122.47|124.49|122.09|0
1650547800000|2022-04-21 13:30:00|124.87|122.47|125.63|123.23|125.76|123.36|124.87|122.47|0
1650547810000|2022-04-21 13:30:10|126.27|123.87|126.14|123.74|126.27|123.87|126.01|123.61|0
1650547820000|2022-04-21 13:30:20|125.37|122.97|126.52|124.12|126.52|124.12|125.37|122.97|0
1650547830000|2022-04-21 13:30:30|126.27|123.87|126.14|123.74|126.52|124.12|126.01|123.61|0
1650547840000|2022-04-21 13:30:40|126.39|123.99|126.27|123.87|126.39|123.99|126.27|123.87|0
1650547850000|2022-04-21 13:30:50|126.14|123.74|126.91|124.51|126.91|124.51|126.14|123.74|0
1650547860000|2022-04-21 13:31:00|127.42|125.02|127.03|124.63|127.42|125.02|126.65|124.25|0
1650547870000|2022-04-21 13:31:10|126.65|124.25|126.78|124.38|126.78|124.38|126.65|124.25|0
1650547880000|2022-04-21 13:31:20|126.58|124.18|126.91|124.51|126.91|124.51|126.58|124.18|0
1650547890000|2022-04-21 13:31:30|127.16|124.76|127.42|125.02|127.42|125.02|127.16|124.76|0
1650547900000|2022-04-21 13:31:40|127.29|124.89|127.03|124.63|127.42|125.02|127.03|124.63|0
1650547910000|2022-04-21 13:31:50|127.29|124.89|128.32|125.92|128.32|125.92|127.29|124.89|0
1650547920000|2022-04-21 13:32:00|128.45|126.05|128.19|125.79|128.45|126.05|128.19|125.79|0
1650547930000|2022-04-21 13:32:10|128.32|125.92|128.84|126.44|128.84|126.44|128.32|125.92|0
1650547940000|2022-04-21 13:32:20|128.97|126.57|128.84|126.44|129.22|126.82|128.84|126.44|0
1650547950000|2022-04-21 13:32:30|128.71|126.31|129.22|126.82|129.22|126.82|128.71|126.31|0
1650547960000|2022-04-21 13:32:40|129.1|126.7|129.09|126.69|129.1|126.7|128.84|126.44|0
1650547970000|2022-04-21 13:32:50|128.84|126.44|129.22|126.82|129.22|126.82|128.84|126.44|0
1650547980000|2022-04-21 13:33:00|129.35|126.95|130.52|128.12|130.52|128.12|129.35|126.95|0
1650547990000|2022-04-21 13:33:10|130.39|127.99|130.65|128.25|130.65|128.25|130.26|127.86|0
1650548000000|2022-04-21 13:33:20|130.92|128.52|130.78|128.38|130.92|128.52|130.65|128.25|0
1650548010000|2022-04-21 13:33:30|130.52|128.12|130.13|127.73|130.52|128.12|130.13|127.73|0
1650548020000|2022-04-21 13:33:40|130|127.6|130.52|128.12|130.52|128.12|130|127.6|0
1650548030000|2022-04-21 13:33:50|130.26|127.86|130.26|127.86|130.39|127.99|130.13|127.73|0
1650548040000|2022-04-21 13:34:00|130.52|128.12|130.78|128.38|130.78|128.38|130.52|128.12|0
1650548050000|2022-04-21 13:34:10|130.65|128.25|130.91|128.51|130.91|128.51|130.65|128.25|0
1650548060000|2022-04-21 13:34:20|131.05|128.65|130.52|128.12|131.05|128.65|130.39|127.99|0
1650548070000|2022-04-21 13:34:30|130.65|128.25|130.65|128.25|130.65|128.25|130.65|128.25|0
1650548080000|2022-04-21 13:34:40|130.78|128.38|130.65|128.25|130.78|128.38|130.65|128.25|0
1650548090000|2022-04-21 13:34:50|130.78|128.38|130.78|128.38|130.78|128.38|130.52|128.12|0
1650548100000|2022-04-21 13:35:00|131.04|128.64|131.31|128.91|131.57|129.17|131.04|128.64|0
1650548110000|2022-04-21 13:35:10|130.91|128.51|129.74|127.34|130.91|128.51|129.74|127.34|0
1650548120000|2022-04-21 13:35:20|129.61|127.21|129.22|126.82|129.61|127.21|129.22|126.82|0
1650548130000|2022-04-21 13:35:30|129.48|127.08|129.87|127.47|129.87|127.47|129.48|127.08|0
1650548140000|2022-04-21 13:35:40|129.61|127.21|130|127.6|130|127.6|129.48|127.08|0
1650548150000|2022-04-21 13:35:50|129.74|127.34|129.87|127.47|129.87|127.47|129.61|127.21|0
1650548160000|2022-04-21 13:36:00|129.74|127.34|129.87|127.47|130.13|127.73|129.74|127.34|0
1650548170000|2022-04-21 13:36:10|130|127.6|129.74|127.34|130|127.6|129.74|127.34|0
1650548180000|2022-04-21 13:36:20|129.61|127.21|129.74|127.34|129.74|127.34|129.48|127.08|0
1650548190000|2022-04-21 13:36:30|129.87|127.47|129.61|127.21|129.87|127.47|129.61|127.21|0
1650548200000|2022-04-21 13:36:40|129.48|127.08|129.09|126.69|129.48|127.08|129.09|126.69|0
1650548210000|2022-04-21 13:36:50|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650548220000|2022-04-21 13:37:00|128.83|126.43|129.35|126.95|129.35|126.95|128.83|126.43|0
1650548230000|2022-04-21 13:37:10|129.09|126.69|128.96|126.56|129.22|126.82|128.96|126.56|0
1650548240000|2022-04-21 13:37:20|128.7|126.3|129.09|126.69|129.09|126.69|128.7|126.3|0
1650548250000|2022-04-21 13:37:30|129.22|126.82|128.96|126.56|129.22|126.82|128.96|126.56|0
1650548260000|2022-04-21 13:37:40|128.44|126.04|127.41|125.01|128.44|126.04|127.41|125.01|0
1650548270000|2022-04-21 13:37:50|127.29|124.89|127.03|124.63|127.29|124.89|127.03|124.63|0
1650548280000|2022-04-21 13:38:00|126.9|124.5|127.93|125.53|127.93|125.53|126.9|124.5|0
1650548290000|2022-04-21 13:38:10|127.67|125.27|127.67|125.27|127.67|125.27|127.29|124.89|0
1650548300000|2022-04-21 13:38:20|127.54|125.14|127.03|124.63|127.54|125.14|127.03|124.63|0
1650548310000|2022-04-21 13:38:30|126.9|124.5|126.64|124.24|126.9|124.5|126.64|124.24|0
1650548320000|2022-04-21 13:38:40|126.52|124.12|126.01|123.61|126.52|124.12|126.01|123.61|0
1650548330000|2022-04-21 13:38:50|125.75|123.35|127.03|124.63|127.03|124.63|125.75|123.35|0
1650548340000|2022-04-21 13:39:00|127.29|124.89|127.16|124.76|127.29|124.89|127.16|124.76|0
1650548350000|2022-04-21 13:39:10|127.41|125.01|127.41|125.01|127.41|125.01|127.41|125.01|0
1650548360000|2022-04-21 13:39:20|127.28|124.88|127.16|124.76|127.28|124.88|126.77|124.37|0
1650548370000|2022-04-21 13:39:30|127.03|124.63|127.03|124.63|127.16|124.76|127.03|124.63|0
1650548380000|2022-04-21 13:39:40|127.16|124.76|127.03|124.63|127.16|124.76|126.9|124.5|0
1650548390000|2022-04-21 13:39:50|126.9|124.5|127.16|124.76|127.16|124.76|126.9|124.5|0
1650548400000|2022-04-21 13:40:00|127.41|125.01|127.67|125.27|127.67|125.27|127.41|125.01|0
1650548410000|2022-04-21 13:40:10|127.54|125.14|127.41|125.01|127.54|125.14|127.28|124.88|0
1650548420000|2022-04-21 13:40:20|127.16|124.76|127.03|124.63|127.16|124.76|126.9|124.5|0
1650548430000|2022-04-21 13:40:30|127.16|124.76|127.41|125.01|127.54|125.14|127.16|124.76|0
1650548440000|2022-04-21 13:40:40|127.16|124.76|127.28|124.88|127.41|125.01|127.16|124.76|0
1650548450000|2022-04-21 13:40:50|127.03|124.63|126.77|124.37|127.03|124.63|126.77|124.37|0
1650548460000|2022-04-21 13:41:00|127.16|124.76|126.77|124.37|127.16|124.76|126.77|124.37|0
1650548470000|2022-04-21 13:41:10|126.51|124.11|126.51|124.11|126.64|124.24|126.39|123.99|0
1650548480000|2022-04-21 13:41:20|126.64|124.24|127.09|124.69|127.09|124.69|126.64|124.24|0
1650548490000|2022-04-21 13:41:30|127.03|124.63|127.41|125.01|127.41|125.01|127.03|124.63|0
1650548500000|2022-04-21 13:41:40|127.28|124.88|127.15|124.75|127.28|124.88|126.96|124.56|0
1650548510000|2022-04-21 13:41:50|127.03|124.63|127.15|124.75|127.15|124.75|127.03|124.63|0
1650548520000|2022-04-21 13:42:00|127.28|124.88|127.67|125.27|127.67|125.27|127.28|124.88|0
1650548530000|2022-04-21 13:42:10|128.05|125.65|127.93|125.53|128.44|126.04|127.93|125.53|0
1650548540000|2022-04-21 13:42:20|127.67|125.27|127.28|124.88|127.8|125.4|127.28|124.88|0
1650548550000|2022-04-21 13:42:30|127.54|125.14|127.8|125.4|127.8|125.4|127.15|124.75|0
1650548560000|2022-04-21 13:42:40|128.05|125.65|128.12|125.72|128.44|126.04|128.05|125.65|0
1650548570000|2022-04-21 13:42:50|128.44|126.04|128.18|125.78|128.57|126.17|128.18|125.78|0
1650548580000|2022-04-21 13:43:00|128.44|126.04|128.7|126.3|128.96|126.56|128.44|126.04|0
1650548590000|2022-04-21 13:43:10|128.57|126.17|128.05|125.65|128.57|126.17|128.05|125.65|0
1650548600000|2022-04-21 13:43:20|127.92|125.52|128.31|125.91|128.31|125.91|127.92|125.52|0
1650548610000|2022-04-21 13:43:30|128.57|126.17|128.7|126.3|128.83|126.43|128.57|126.17|0
1650548620000|2022-04-21 13:43:40|128.57|126.17|128.57|126.17|128.63|126.23|128.44|126.04|0
1650548630000|2022-04-21 13:43:50|128.44|126.04|129.52|127.12|129.52|127.12|128.44|126.04|0
1650548640000|2022-04-21 13:44:00|129.39|126.99|128.62|126.22|129.39|126.99|128.62|126.22|0
1650548650000|2022-04-21 13:44:10|129|126.6|128.68|126.28|129|126.6|128.42|126.02|0
1650548660000|2022-04-21 13:44:20|128.55|126.15|128.42|126.02|128.55|126.15|128.29|125.89|0
1650548670000|2022-04-21 13:44:30|128.55|126.15|129|126.6|129.07|126.67|128.55|126.15|0
1650548680000|2022-04-21 13:44:40|128.94|126.54|129.07|126.67|129.07|126.67|128.94|126.54|0
1650548690000|2022-04-21 13:44:50|128.68|126.28|128.55|126.15|128.68|126.28|128.42|126.02|0
1650548700000|2022-04-21 13:45:00|128.68|126.28|128.61|126.21|128.81|126.41|128.42|126.02|0
1650548710000|2022-04-21 13:45:10|128.42|126.02|127.52|125.12|128.42|126.02|127.52|125.12|0
1650548720000|2022-04-21 13:45:20|127.78|125.38|127.65|125.25|127.91|125.51|127.65|125.25|0
1650548730000|2022-04-21 13:45:30|127.58|125.18|127.91|125.51|128.04|125.64|127.58|125.18|0
1650548740000|2022-04-21 13:45:40|127.65|125.25|127.39|124.99|127.91|125.51|127.39|124.99|0
1650548750000|2022-04-21 13:45:50|127.52|125.12|127.52|125.12|127.52|125.12|127.39|124.99|0
1650548760000|2022-04-21 13:46:00|127.78|125.38|127.65|125.25|127.78|125.38|127.52|125.12|0
1650548770000|2022-04-21 13:46:10|127.01|124.61|127.84|125.44|127.84|125.44|127.01|124.61|0
1650548780000|2022-04-21 13:46:20|127.65|125.25|127.39|124.99|127.65|125.25|127.26|124.86|0
1650548790000|2022-04-21 13:46:30|127.52|125.12|127.91|125.51|127.91|125.51|127.52|125.12|0
1650548800000|2022-04-21 13:46:40|128.29|125.89|129.07|126.67|129.07|126.67|128.29|125.89|0
1650548810000|2022-04-21 13:46:50|128.81|126.41|129.07|126.67|129.2|126.8|128.81|126.41|0
1650548820000|2022-04-21 13:47:00|129.33|126.93|129.45|127.05|129.45|127.05|129.33|126.93|0
1650548830000|2022-04-21 13:47:10|128.94|126.54|128.68|126.28|129.07|126.67|128.68|126.28|0
1650548840000|2022-04-21 13:47:20|128.55|126.15|128.68|126.28|128.68|126.28|128.48|126.08|0
1650548850000|2022-04-21 13:47:30|128.81|126.41|128.29|125.89|128.81|126.41|128.29|125.89|0
1650548860000|2022-04-21 13:47:40|128.42|126.02|128.42|126.02|128.68|126.28|128.42|126.02|0
1650548870000|2022-04-21 13:47:50|128.55|126.15|128.94|126.54|128.94|126.54|128.55|126.15|0
1650548880000|2022-04-21 13:48:00|129.45|127.05|129.32|126.92|129.58|127.18|129.32|126.92|0
1650548890000|2022-04-21 13:48:10|129.19|126.79|128.55|126.15|129.19|126.79|128.42|126.02|0
1650548900000|2022-04-21 13:48:20|128.29|125.89|128.42|126.02|128.55|126.15|128.29|125.89|0
1650548910000|2022-04-21 13:48:30|128.68|126.28|128.81|126.41|128.94|126.54|128.68|126.28|0
1650548920000|2022-04-21 13:48:40|128.94|126.54|128.81|126.41|129.07|126.67|128.81|126.41|0
1650548930000|2022-04-21 13:48:50|128.68|126.28|128.81|126.41|128.81|126.41|128.55|126.15|0
1650548940000|2022-04-21 13:49:00|129.06|126.66|128.61|126.21|129.06|126.66|128.55|126.15|0
1650548950000|2022-04-21 13:49:10|128.74|126.34|129.19|126.79|129.32|126.92|128.74|126.34|0
1650548960000|2022-04-21 13:49:20|129.06|126.66|129.32|126.92|129.32|126.92|129.06|126.66|0
1650548970000|2022-04-21 13:49:30|129.06|126.66|129.32|126.92|129.32|126.92|129.06|126.66|0
1650548980000|2022-04-21 13:49:40|129.45|127.05|130.1|127.7|130.1|127.7|129.45|127.05|0
1650548990000|2022-04-21 13:49:50|130.23|127.83|130.23|127.83|130.36|127.96|130.23|127.83|0
1650549000000|2022-04-21 13:50:00|131.14|128.74|130.81|128.41|131.27|128.87|130.81|128.41|0
1650549010000|2022-04-21 13:50:10|130.62|128.22|130.49|128.09|130.62|128.22|130.49|128.09|0
1650549020000|2022-04-21 13:50:20|130.36|127.96|130.23|127.83|130.36|127.96|129.97|127.57|0
1650549030000|2022-04-21 13:50:30|130.36|127.96|130.55|128.15|130.55|128.15|130.36|127.96|0
1650549040000|2022-04-21 13:50:40|130.75|128.35|131.27|128.87|131.27|128.87|130.75|128.35|0
1650549050000|2022-04-21 13:50:50|131.34|128.94|131.53|129.13|131.53|129.13|131.34|128.94|0
1650549060000|2022-04-21 13:51:00|131.8|129.4|132.19|129.79|132.32|129.92|131.8|129.4|0
1650549070000|2022-04-21 13:51:10|132.32|129.92|131.93|129.53|132.32|129.92|131.8|129.4|0
1650549080000|2022-04-21 13:51:20|131.8|129.4|131.53|129.13|131.8|129.4|131.53|129.13|0
1650549090000|2022-04-21 13:51:30|131.67|129.27|131.93|129.53|131.93|129.53|131.67|129.27|0
1650549100000|2022-04-21 13:51:40|131.67|129.27|131.8|129.4|131.8|129.4|131.67|129.27|0
1650549110000|2022-04-21 13:51:50|131.93|129.53|131.93|129.53|132.06|129.66|131.93|129.53|0
1650549120000|2022-04-21 13:52:00|131.8|129.4|131.66|129.26|131.8|129.4|131.66|129.26|0
1650549130000|2022-04-21 13:52:10|131.93|129.53|131.8|129.4|131.93|129.53|131.8|129.4|0
1650549140000|2022-04-21 13:52:20|131.66|129.26|131.14|128.74|131.66|129.26|131.14|128.74|0
1650549150000|2022-04-21 13:52:30|131.27|128.87|131.8|129.4|131.8|129.4|131.27|128.87|0
1650549160000|2022-04-21 13:52:40|131.66|129.26|131.4|129|131.66|129.26|131.4|129|0
1650549170000|2022-04-21 13:52:50|131.27|128.87|131.14|128.74|131.4|129|131.14|128.74|0
1650549180000|2022-04-21 13:53:00|131.27|128.87|131.14|128.74|131.27|128.87|130.88|128.48|0
1650549190000|2022-04-21 13:53:10|131.4|129|131.2|128.8|131.4|129|131.01|128.61|0
1650549200000|2022-04-21 13:53:20|131.14|128.74|131.01|128.61|131.14|128.74|130.75|128.35|0
1650549210000|2022-04-21 13:53:30|131.14|128.74|130.36|127.96|131.27|128.87|130.36|127.96|0
1650549220000|2022-04-21 13:53:40|130.1|127.7|130.36|127.96|130.36|127.96|129.97|127.57|0
1650549230000|2022-04-21 13:53:50|130.1|127.7|129.97|127.57|130.1|127.7|129.97|127.57|0
1650549250000|2022-04-21 13:54:10|128.29|125.89|129.32|126.92|129.32|126.92|128.29|125.89|0
1650549260000|2022-04-21 13:54:20|129.58|127.18|129.32|126.92|129.58|127.18|129.19|126.79|0
1650549270000|2022-04-21 13:54:30|129.58|127.18|129.19|126.79|129.64|127.24|129.19|126.79|0
1650549280000|2022-04-21 13:54:40|129.32|126.92|129.32|126.92|129.45|127.05|129.19|126.79|0
1650549290000|2022-04-21 13:54:50|129.45|127.05|129.32|126.92|129.45|127.05|129.19|126.79|0
1650549300000|2022-04-21 13:55:00|129.06|126.66|128.99|126.59|129.19|126.79|128.99|126.59|0
1650549310000|2022-04-21 13:55:10|129.45|127.05|130.1|127.7|130.16|127.76|129.45|127.05|0
1650549320000|2022-04-21 13:55:20|129.97|127.57|129.97|127.57|129.97|127.57|129.71|127.31|0
1650549330000|2022-04-21 13:55:30|130.36|127.96|130.36|127.96|130.62|128.22|130.36|127.96|0
1650549340000|2022-04-21 13:55:40|130.23|127.83|130.23|127.83|130.36|127.96|130.23|127.83|0
1650549350000|2022-04-21 13:55:50|130.36|127.96|130.23|127.83|130.49|128.09|130.23|127.83|0
1650549360000|2022-04-21 13:56:00|130.36|127.96|130.23|127.83|130.36|127.96|130.23|127.83|0
1650549370000|2022-04-21 13:56:10|129.58|127.18|129.71|127.31|129.71|127.31|129.58|127.18|0
1650549380000|2022-04-21 13:56:20|129.84|127.44|130.23|127.83|130.23|127.83|129.84|127.44|0
1650549390000|2022-04-21 13:56:30|130.1|127.7|129.77|127.37|130.1|127.7|129.77|127.37|0
1650549400000|2022-04-21 13:56:40|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1650549410000|2022-04-21 13:56:50|129.71|127.31|130.49|128.09|130.62|128.22|129.71|127.31|0
1650549420000|2022-04-21 13:57:00|130.62|128.22|129.97|127.57|130.62|128.22|129.9|127.5|0
1650549430000|2022-04-21 13:57:10|129.58|127.18|129.58|127.18|129.58|127.18|129.32|126.92|0
1650549440000|2022-04-21 13:57:20|129.45|127.05|129.45|127.05|129.45|127.05|129.32|126.92|0
1650549450000|2022-04-21 13:57:30|129.58|127.18|129.58|127.18|129.58|127.18|129.19|126.79|0
1650549460000|2022-04-21 13:57:40|129.71|127.31|129.84|127.44|129.84|127.44|129.58|127.18|0
1650549470000|2022-04-21 13:57:50|129.71|127.31|129.71|127.31|129.71|127.31|129.45|127.05|0
1650549480000|2022-04-21 13:58:00|129.32|126.92|129.45|127.05|129.45|127.05|129.19|126.79|0
1650549490000|2022-04-21 13:58:10|129.58|127.18|129.45|127.05|129.71|127.31|129.45|127.05|0
1650549500000|2022-04-21 13:58:20|129.38|126.98|129.58|127.18|129.71|127.31|129.38|126.98|0
1650549510000|2022-04-21 13:58:30|129.71|127.31|129.58|127.18|129.77|127.37|129.58|127.18|0
1650549520000|2022-04-21 13:58:40|129.32|126.92|129.45|127.05|129.58|127.18|129.19|126.79|0
1650549530000|2022-04-21 13:58:50|129.38|126.98|129.45|127.05|129.45|127.05|129.32|126.92|0
1650549540000|2022-04-21 13:59:00|129.38|126.98|129.19|126.79|129.38|126.98|128.93|126.53|0
1650549550000|2022-04-21 13:59:10|129.7|127.3|129.57|127.17|129.7|127.3|129.45|127.05|0
1650549560000|2022-04-21 13:59:20|129.45|127.05|129.19|126.79|129.45|127.05|129.19|126.79|0
1650549570000|2022-04-21 13:59:30|129.32|126.92|129.57|127.17|129.57|127.17|129.19|126.79|0
1650549580000|2022-04-21 13:59:40|129.44|127.04|129.38|126.98|129.7|127.3|129.38|126.98|0
1650549590000|2022-04-21 13:59:50|129.06|126.66|128.93|126.53|129.06|126.66|128.93|126.53|0
1650549600000|2022-04-21 14:00:00|129.32|126.92|128.8|126.4|129.32|126.92|128.8|126.4|0
1650549610000|2022-04-21 14:00:10|128.41|126.01|128.67|126.27|128.67|126.27|128.28|125.88|0
1650549620000|2022-04-21 14:00:20|128.8|126.4|128.15|125.75|128.8|126.4|128.15|125.75|0
1650549630000|2022-04-21 14:00:30|128.02|125.62|127.77|125.37|128.02|125.62|127.77|125.37|0
1650549640000|2022-04-21 14:00:40|127.64|125.24|127.89|125.49|128.28|125.88|127.64|125.24|0
1650549650000|2022-04-21 14:00:50|127.64|125.24|127.64|125.24|127.64|125.24|127.51|125.11|0
1650549660000|2022-04-21 14:01:00|127.89|125.49|128.15|125.75|128.28|125.88|127.89|125.49|0
1650549670000|2022-04-21 14:01:10|128.67|126.27|128.41|126.01|128.67|126.27|128.41|126.01|0
1650549680000|2022-04-21 14:01:20|128.02|125.62|127.51|125.11|128.02|125.62|127.51|125.11|0
1650549690000|2022-04-21 14:01:30|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1650549700000|2022-04-21 14:01:40|127.38|124.98|127.38|124.98|127.38|124.98|127.25|124.85|0
1650549710000|2022-04-21 14:01:50|127.25|124.85|127.38|124.98|127.51|125.11|127.25|124.85|0
1650549720000|2022-04-21 14:02:00|127.77|125.37|127.64|125.24|127.77|125.37|127.64|125.24|0
1650549730000|2022-04-21 14:02:10|127.38|124.98|127.51|125.11|127.64|125.24|127.38|124.98|0
1650549740000|2022-04-21 14:02:20|127.38|124.98|127.38|124.98|127.38|124.98|127.31|124.91|0
1650549750000|2022-04-21 14:02:30|127.12|124.72|127.64|125.24|127.64|125.24|127.12|124.72|0
1650549760000|2022-04-21 14:02:40|127.76|125.36|127.57|125.17|127.76|125.36|127.51|125.11|0
1650549770000|2022-04-21 14:02:50|127.64|125.24|127.89|125.49|127.89|125.49|127.64|125.24|0
1650549780000|2022-04-21 14:03:00|128.02|125.62|128.15|125.75|128.15|125.75|127.89|125.49|0
1650549790000|2022-04-21 14:03:10|128.28|125.88|128.41|126.01|128.41|126.01|128.02|125.62|0
1650549800000|2022-04-21 14:03:20|128.02|125.62|128.28|125.88|128.28|125.88|128.02|125.62|0
1650549810000|2022-04-21 14:03:30|128.41|126.01|128.28|125.88|128.41|126.01|128.15|125.75|0
1650549820000|2022-04-21 14:03:40|128.41|126.01|128.41|126.01|128.41|126.01|128.41|126.01|0
1650549830000|2022-04-21 14:03:50|128.15|125.75|128.41|126.01|128.41|126.01|128.15|125.75|0
1650549840000|2022-04-21 14:04:00|128.54|126.14|129.05|126.65|129.05|126.65|128.54|126.14|0
1650549850000|2022-04-21 14:04:10|128.79|126.39|129.05|126.65|129.18|126.78|128.79|126.39|0
1650549860000|2022-04-21 14:04:20|128.92|126.52|128.54|126.14|128.92|126.52|128.54|126.14|0
1650549870000|2022-04-21 14:04:30|128.28|125.88|128.67|126.27|128.67|126.27|128.15|125.75|0
1650549880000|2022-04-21 14:04:40|128.79|126.39|129.05|126.65|129.18|126.78|128.79|126.39|0
1650549890000|2022-04-21 14:04:50|129.18|126.78|129.05|126.65|129.31|126.91|129.05|126.65|0
1650549900000|2022-04-21 14:05:00|128.99|126.59|128.99|126.59|128.99|126.59|128.99|126.59|0
1650549960000|2022-04-21 14:06:00|127.51|125.11|126.74|124.34|127.51|125.11|126.74|124.34|0
1650549970000|2022-04-21 14:06:10|126.48|124.08|126.74|124.34|126.74|124.34|126.48|124.08|0
1650549980000|2022-04-21 14:06:20|126.99|124.59|126.99|124.59|127.12|124.72|126.99|124.59|0
1650549990000|2022-04-21 14:06:30|127.12|124.72|127.12|124.72|127.25|124.85|127.12|124.72|0
1650550000000|2022-04-21 14:06:40|126.99|124.59|127.63|125.23|127.63|125.23|126.99|124.59|0
1650550010000|2022-04-21 14:06:50|127.76|125.36|127.63|125.23|127.76|125.36|127.63|125.23|0
1650550020000|2022-04-21 14:07:00|127.25|124.85|127.12|124.72|127.25|124.85|126.99|124.59|0
1650550030000|2022-04-21 14:07:10|126.99|124.59|126.86|124.46|126.99|124.59|126.61|124.21|0
1650550040000|2022-04-21 14:07:20|126.74|124.34|126.74|124.34|126.74|124.34|126.74|124.34|0
1650550050000|2022-04-21 14:07:30|126.86|124.46|126.1|123.7|126.86|124.46|125.84|123.44|0
1650550060000|2022-04-21 14:07:40|126.22|123.82|126.22|123.82|126.35|123.95|126.22|123.82|0
1650550070000|2022-04-21 14:07:50|126.1|123.7|125.97|123.57|126.1|123.7|125.97|123.57|0
1650550080000|2022-04-21 14:08:00|124.95|122.55|124.32|121.92|124.95|122.55|124.32|121.92|0
1650550090000|2022-04-21 14:08:10|124.57|122.17|124.82|122.42|124.95|122.55|124.57|122.17|0
1650550100000|2022-04-21 14:08:20|124.95|122.55|124.44|122.04|125.08|122.68|124.44|122.04|0
1650550110000|2022-04-21 14:08:30|124.7|122.3|125.2|122.8|125.2|122.8|124.7|122.3|0
1650550120000|2022-04-21 14:08:40|125.33|122.93|125.84|123.44|125.84|123.44|125.33|122.93|0
1650550130000|2022-04-21 14:08:50|125.97|123.57|125.77|123.37|125.97|123.57|125.77|123.37|0
1650550140000|2022-04-21 14:09:00|125.71|123.31|125.71|123.31|125.71|123.31|125.46|123.06|0
1650550150000|2022-04-21 14:09:10|125.59|123.19|125.71|123.31|125.71|123.31|125.59|123.19|0
1650550160000|2022-04-21 14:09:20|125.59|123.19|125.71|123.31|125.84|123.44|125.59|123.19|0
1650550170000|2022-04-21 14:09:30|125.59|123.19|125.46|123.06|125.59|123.19|125.46|123.06|0
1650550180000|2022-04-21 14:09:40|125.65|123.25|125.59|123.19|125.71|123.31|125.59|123.19|0
1650550190000|2022-04-21 14:09:50|125.33|122.93|125.33|122.93|125.46|123.06|125.33|122.93|0
1650550200000|2022-04-21 14:10:00|125.46|123.06|125.08|122.68|125.46|123.06|124.95|122.55|0
1650550210000|2022-04-21 14:10:10|124.95|122.55|124.57|122.17|125.08|122.68|124.57|122.17|0
1650550220000|2022-04-21 14:10:20|124.32|121.92|124.95|122.55|124.95|122.55|124.32|121.92|0
1650550230000|2022-04-21 14:10:30|125.2|122.8|125.33|122.93|125.33|122.93|125.2|122.8|0
1650550240000|2022-04-21 14:10:40|124.95|122.55|125.01|122.61|125.01|122.61|124.95|122.55|0
1650550250000|2022-04-21 14:10:50|125.2|122.8|125.08|122.68|125.33|122.93|125.08|122.68|0
1650550260000|2022-04-21 14:11:00|124.95|122.55|125.08|122.68|125.08|122.68|124.95|122.55|0
1650550270000|2022-04-21 14:11:10|125.33|122.93|125.84|123.44|125.84|123.44|125.33|122.93|0
1650550280000|2022-04-21 14:11:20|125.97|123.57|126.22|123.82|126.22|123.82|125.97|123.57|0
1650550290000|2022-04-21 14:11:30|126.48|124.08|126.86|124.46|126.86|124.46|126.48|124.08|0
1650550300000|2022-04-21 14:11:40|126.99|124.59|126.6|124.2|126.99|124.59|126.6|124.2|0
1650550310000|2022-04-21 14:11:50|126.73|124.33|126.86|124.46|126.86|124.46|126.73|124.33|0
1650550320000|2022-04-21 14:12:00|126.6|124.2|126.48|124.08|126.6|124.2|126.48|124.08|0
1650550330000|2022-04-21 14:12:10|126.6|124.2|126.86|124.46|126.86|124.46|126.6|124.2|0
1650550340000|2022-04-21 14:12:20|126.99|124.59|126.99|124.59|126.99|124.59|126.86|124.46|0
1650550350000|2022-04-21 14:12:30|126.86|124.46|126.28|123.88|126.86|124.46|126.28|123.88|0
1650550360000|2022-04-21 14:12:40|126.35|123.95|126.35|123.95|126.6|124.2|126.35|123.95|0
1650550370000|2022-04-21 14:12:50|126.22|123.82|125.46|123.06|126.22|123.82|125.46|123.06|0
1650550380000|2022-04-21 14:13:00|125.33|122.93|125.33|122.93|125.33|122.93|125.2|122.8|0
1650550390000|2022-04-21 14:13:10|125.58|123.18|125.2|122.8|125.58|123.18|125.2|122.8|0
1650550400000|2022-04-21 14:13:20|125.33|122.93|125.33|122.93|125.33|122.93|125.33|122.93|0
1650550410000|2022-04-21 14:13:30|125.26|122.86|125.2|122.8|125.33|122.93|125.2|122.8|0
1650550420000|2022-04-21 14:13:40|125.07|122.67|124.31|121.91|125.07|122.67|124.31|121.91|0
1650550430000|2022-04-21 14:13:50|124.44|122.04|123.93|121.53|124.44|122.04|123.68|121.28|0
1650550440000|2022-04-21 14:14:00|123.81|121.41|124.19|121.79|124.19|121.79|123.81|121.41|0
1650550450000|2022-04-21 14:14:10|124.37|121.97|124.82|122.42|124.82|122.42|124.31|121.91|0
1650550460000|2022-04-21 14:14:20|124.69|122.29|124.19|121.79|124.69|122.29|124.19|121.79|0
1650550470000|2022-04-21 14:14:30|124.31|121.91|124.06|121.66|124.44|122.04|124.06|121.66|0
1650550480000|2022-04-21 14:14:40|124.19|121.79|124.82|122.42|124.82|122.42|124.19|121.79|0
1650550490000|2022-04-21 14:14:50|125.07|122.67|124.69|122.29|125.07|122.67|124.69|122.29|0
1650550500000|2022-04-21 14:15:00|124.5|122.1|124.31|121.91|124.5|122.1|124.31|121.91|0
1650550510000|2022-04-21 14:15:10|124.06|121.66|124.19|121.79|124.19|121.79|123.68|121.28|0
1650550520000|2022-04-21 14:15:20|124.57|122.17|124.82|122.42|124.82|122.42|124.44|122.04|0
1650550530000|2022-04-21 14:15:30|124.69|122.29|125.07|122.67|125.07|122.67|124.69|122.29|0
1650550540000|2022-04-21 14:15:40|124.95|122.55|125.45|123.05|125.45|123.05|124.95|122.55|0
1650550550000|2022-04-21 14:15:50|125.58|123.18|125.71|123.31|125.71|123.31|125.58|123.18|0
1650550560000|2022-04-21 14:16:00|125.84|123.44|126.35|123.95|126.47|124.07|125.84|123.44|0
1650550570000|2022-04-21 14:16:10|126.22|123.82|126.47|124.07|126.47|124.07|126.22|123.82|0
1650550580000|2022-04-21 14:16:20|126.41|124.01|126.34|123.94|126.47|124.07|126.22|123.82|0
1650550590000|2022-04-21 14:16:30|126.47|124.07|126.15|123.75|126.47|124.07|125.96|123.56|0
1650550600000|2022-04-21 14:16:40|125.96|123.56|125.83|123.43|125.96|123.56|125.83|123.43|0
1650550610000|2022-04-21 14:16:50|125.96|123.56|125.96|123.56|126.09|123.69|125.96|123.56|0
1650550620000|2022-04-21 14:17:00|125.71|123.31|125.71|123.31|125.83|123.43|125.71|123.31|0
1650550630000|2022-04-21 14:17:10|126.02|123.62|126.09|123.69|126.09|123.69|125.96|123.56|0
1650550640000|2022-04-21 14:17:20|126.22|123.82|126.47|124.07|126.47|124.07|126.09|123.69|0
1650550650000|2022-04-21 14:17:30|126.6|124.2|126.47|124.07|126.6|124.2|126.47|124.07|0
1650550660000|2022-04-21 14:17:40|126.34|123.94|126.47|124.07|126.47|124.07|126.09|123.69|0
1650550670000|2022-04-21 14:17:50|126.34|123.94|126.09|123.69|126.34|123.94|126.09|123.69|0
1650550680000|2022-04-21 14:18:00|126.22|123.82|125.96|123.56|126.22|123.82|125.83|123.43|0
1650550690000|2022-04-21 14:18:10|126.09|123.69|125.83|123.43|126.09|123.69|125.83|123.43|0
1650550700000|2022-04-21 14:18:20|125.77|123.37|125.71|123.31|125.83|123.43|125.71|123.31|0
1650550710000|2022-04-21 14:18:30|125.32|122.92|124.94|122.54|125.32|122.92|124.94|122.54|0
1650550720000|2022-04-21 14:18:40|125.07|122.67|125.2|122.8|125.32|122.92|125.07|122.67|0
1650550730000|2022-04-21 14:18:50|125.07|122.67|125.2|122.8|125.2|122.8|125.07|122.67|0
1650550740000|2022-04-21 14:19:00|124.94|122.54|124.82|122.42|124.94|122.54|124.82|122.42|0
1650550750000|2022-04-21 14:19:10|123.93|121.53|124.06|121.66|124.06|121.66|123.93|121.53|0
1650550760000|2022-04-21 14:19:20|124.18|121.78|123.93|121.53|124.18|121.78|123.93|121.53|0
1650550770000|2022-04-21 14:19:30|124.18|121.78|123.68|121.28|124.31|121.91|123.68|121.28|0
1650550780000|2022-04-21 14:19:40|123.8|121.4|123.05|120.65|123.8|121.4|123.05|120.65|0
1650550790000|2022-04-21 14:19:50|123.43|121.03|122.92|120.52|123.43|121.03|122.92|120.52|0
1650550800000|2022-04-21 14:20:00|122.67|120.27|122.55|120.15|122.67|120.27|122.55|120.15|0
1650550810000|2022-04-21 14:20:10|122.3|119.9|121.92|119.52|122.3|119.9|121.67|119.27|0
1650550820000|2022-04-21 14:20:20|121.98|119.58|121.67|119.27|121.98|119.58|121.67|119.27|0
1650550830000|2022-04-21 14:20:30|121.8|119.4|121.55|119.15|121.8|119.4|121.55|119.15|0
1650550840000|2022-04-21 14:20:40|121.67|119.27|121.8|119.4|121.8|119.4|121.67|119.27|0
1650550850000|2022-04-21 14:20:50|122.05|119.65|122.05|119.65|122.05|119.65|121.8|119.4|0
1650550860000|2022-04-21 14:21:00|121.8|119.4|122.05|119.65|122.05|119.65|121.8|119.4|0
1650550870000|2022-04-21 14:21:10|121.92|119.52|122.17|119.77|122.17|119.77|121.92|119.52|0
1650550880000|2022-04-21 14:21:20|122.05|119.65|122.42|120.02|122.42|120.02|122.05|119.65|0
1650550890000|2022-04-21 14:21:30|122.3|119.9|122.3|119.9|122.3|119.9|122.3|119.9|0
1650550900000|2022-04-21 14:21:40|122.42|120.02|122.42|120.02|122.42|120.02|122.42|120.02|0
1650550910000|2022-04-21 14:21:50|122.55|120.15|122.8|120.4|122.8|120.4|122.55|120.15|0
1650550920000|2022-04-21 14:22:00|122.92|120.52|122.55|120.15|122.92|120.52|122.55|120.15|0
1650550930000|2022-04-21 14:22:10|122.67|120.27|122.55|120.15|122.8|120.4|122.42|120.02|0
1650550940000|2022-04-21 14:22:20|122.67|120.27|122.8|120.4|122.8|120.4|122.67|120.27|0
1650550950000|2022-04-21 14:22:30|122.67|120.27|121.17|118.77|122.67|120.27|121.04|118.64|0
1650550960000|2022-04-21 14:22:40|123.42|121.02|122.96|120.56|123.67|121.27|122.96|120.56|0
1650550970000|2022-04-21 14:22:50|122.71|120.31|122.83|120.43|122.83|120.43|122.71|120.31|0
1650550980000|2022-04-21 14:23:00|122.58|120.18|122.58|120.18|122.83|120.43|122.58|120.18|0
1650550990000|2022-04-21 14:23:10|123.09|120.69|123.72|121.32|123.84|121.44|123.09|120.69|0
1650551000000|2022-04-21 14:23:20|123.84|121.44|123.97|121.57|123.97|121.57|123.84|121.44|0
1650551010000|2022-04-21 14:23:30|123.9|121.5|123.84|121.44|123.9|121.5|123.84|121.44|0
1650551020000|2022-04-21 14:23:40|123.71|121.31|123.34|120.94|123.71|121.31|123.34|120.94|0
1650551030000|2022-04-21 14:23:50|123.21|120.81|122.96|120.56|123.21|120.81|122.96|120.56|0
1650551040000|2022-04-21 14:24:00|123.02|120.62|122.71|120.31|123.02|120.62|122.71|120.31|0
1650551050000|2022-04-21 14:24:10|122.83|120.43|122.46|120.06|122.96|120.56|122.46|120.06|0
1650551060000|2022-04-21 14:24:20|122.58|120.18|122.33|119.93|122.58|120.18|122.33|119.93|0
1650551070000|2022-04-21 14:24:30|122.21|119.81|122.33|119.93|122.33|119.93|122.21|119.81|0
1650551080000|2022-04-21 14:24:40|122.21|119.81|122.08|119.68|122.21|119.81|122.08|119.68|0
1650551090000|2022-04-21 14:24:50|122.14|119.74|122.71|120.31|122.71|120.31|122.14|119.74|0
1650551100000|2022-04-21 14:25:00|122.21|119.81|121.83|119.43|122.21|119.81|121.83|119.43|0
1650551110000|2022-04-21 14:25:10|121.7|119.3|121.46|119.06|121.7|119.3|121.46|119.06|0
1650551120000|2022-04-21 14:25:20|121.52|119.12|121.83|119.43|121.83|119.43|121.33|118.93|0
1650551130000|2022-04-21 14:25:30|121.95|119.55|121.7|119.3|122.08|119.68|121.7|119.3|0
1650551140000|2022-04-21 14:25:40|121.83|119.43|122.33|119.93|122.33|119.93|121.83|119.43|0
1650551150000|2022-04-21 14:25:50|122.2|119.8|121.83|119.43|122.2|119.8|121.83|119.43|0
1650551160000|2022-04-21 14:26:00|121.95|119.55|122.2|119.8|122.33|119.93|121.83|119.43|0
1650551170000|2022-04-21 14:26:10|122.33|119.93|122.2|119.8|122.33|119.93|122.2|119.8|0
1650551180000|2022-04-21 14:26:20|122.33|119.93|122.08|119.68|122.33|119.93|122.08|119.68|0
1650551190000|2022-04-21 14:26:30|122.33|119.93|122.45|120.05|122.45|120.05|122.2|119.8|0
1650551200000|2022-04-21 14:26:40|122.33|119.93|122.33|119.93|122.33|119.93|122.08|119.68|0
1650551210000|2022-04-21 14:26:50|122.2|119.8|122.08|119.68|122.2|119.8|122.08|119.68|0
1650551220000|2022-04-21 14:27:00|122.14|119.74|122.33|119.93|122.33|119.93|122.14|119.74|0
1650551230000|2022-04-21 14:27:10|122.45|120.05|122.96|120.56|122.96|120.56|122.45|120.05|0
1650551240000|2022-04-21 14:27:20|123.21|120.81|123.33|120.93|123.33|120.93|123.14|120.74|0
1650551250000|2022-04-21 14:27:30|123.08|120.68|123.21|120.81|123.21|120.81|123.08|120.68|0
1650551260000|2022-04-21 14:27:40|122.96|120.56|122.96|120.56|123.08|120.68|122.96|120.56|0
1650551270000|2022-04-21 14:27:50|123.02|120.62|123.08|120.68|123.08|120.68|122.83|120.43|0
1650551280000|2022-04-21 14:28:00|122.96|120.56|123.46|121.06|123.46|121.06|122.96|120.56|0
1650551290000|2022-04-21 14:28:10|123.84|121.44|123.96|121.56|123.96|121.56|123.71|121.31|0
1650551300000|2022-04-21 14:28:20|124.09|121.69|123.84|121.44|124.09|121.69|123.77|121.37|0
1650551310000|2022-04-21 14:28:30|123.96|121.56|123.84|121.44|123.96|121.56|123.71|121.31|0
1650551320000|2022-04-21 14:28:40|123.96|121.56|123.96|121.56|124.09|121.69|123.84|121.44|0
1650551330000|2022-04-21 14:28:50|124.09|121.69|123.84|121.44|124.09|121.69|123.84|121.44|0
1650551340000|2022-04-21 14:29:00|123.96|121.56|124.72|122.32|124.72|122.32|123.96|121.56|0
1650551350000|2022-04-21 14:29:10|124.85|122.45|125.61|123.21|125.61|123.21|124.85|122.45|0
1650551360000|2022-04-21 14:29:20|125.48|123.08|125.74|123.34|125.74|123.34|125.48|123.08|0
1650551370000|2022-04-21 14:29:30|125.99|123.59|125.61|123.21|125.99|123.59|125.48|123.08|0
1650551380000|2022-04-21 14:29:40|125.74|123.34|125.36|122.96|125.74|123.34|125.36|122.96|0
1650551390000|2022-04-21 14:29:50|125.48|123.08|125.23|122.83|125.48|123.08|125.23|122.83|0
1650551400000|2022-04-21 14:30:00|125.36|122.96|125.48|123.08|125.48|123.08|125.23|122.83|0
1650551410000|2022-04-21 14:30:10|125.61|123.21|125.36|122.96|125.61|123.21|125.36|122.96|0
1650551420000|2022-04-21 14:30:20|125.61|123.21|125.87|123.47|126.12|123.72|125.61|123.21|0
1650551430000|2022-04-21 14:30:30|125.93|123.53|125.61|123.21|125.93|123.53|125.61|123.21|0
1650551440000|2022-04-21 14:30:40|125.87|123.47|125.74|123.34|125.99|123.59|125.74|123.34|0
1650551450000|2022-04-21 14:30:50|125.54|123.14|125.74|123.34|125.74|123.34|125.36|122.96|0
1650551460000|2022-04-21 14:31:00|125.61|123.21|125.48|123.08|125.74|123.34|125.48|123.08|0
1650551470000|2022-04-21 14:31:10|125.36|122.96|125.99|123.59|125.99|123.59|125.36|122.96|0
1650551480000|2022-04-21 14:31:20|125.87|123.47|125.8|123.4|125.87|123.47|125.74|123.34|0
1650551490000|2022-04-21 14:31:30|125.74|123.34|125.61|123.21|125.74|123.34|125.61|123.21|0
1650551500000|2022-04-21 14:31:40|125.48|123.08|125.36|122.96|125.48|123.08|125.36|122.96|0
1650551510000|2022-04-21 14:31:50|125.23|122.83|124.97|122.57|125.23|122.83|124.97|122.57|0
1650551520000|2022-04-21 14:32:00|124.85|122.45|124.72|122.32|124.85|122.45|124.59|122.19|0
1650551530000|2022-04-21 14:32:10|124.85|122.45|124.97|122.57|124.97|122.57|124.72|122.32|0
1650551540000|2022-04-21 14:32:20|124.72|122.32|124.97|122.57|124.97|122.57|124.72|122.32|0
1650551550000|2022-04-21 14:32:30|124.85|122.45|124.97|122.57|125.1|122.7|124.85|122.45|0
1650551560000|2022-04-21 14:32:40|125.1|122.7|124.72|122.32|125.1|122.7|124.72|122.32|0
1650551570000|2022-04-21 14:32:50|124.97|122.57|124.85|122.45|124.97|122.57|124.72|122.32|0
1650551580000|2022-04-21 14:33:00|125.1|122.7|124.85|122.45|125.1|122.7|124.85|122.45|0
1650551590000|2022-04-21 14:33:10|124.97|122.57|124.91|122.51|124.97|122.57|124.72|122.32|0
1650551600000|2022-04-21 14:33:20|124.97|122.57|124.97|122.57|124.97|122.57|124.72|122.32|0
1650551610000|2022-04-21 14:33:30|125.23|122.83|125.35|122.95|125.35|122.95|125.23|122.83|0
1650551620000|2022-04-21 14:33:40|125.48|123.08|125.23|122.83|125.61|123.21|125.23|122.83|0
1650551630000|2022-04-21 14:33:50|125.54|123.14|125.86|123.46|125.86|123.46|125.54|123.14|0
1650551640000|2022-04-21 14:34:00|125.99|123.59|125.86|123.46|125.99|123.59|125.74|123.34|0
1650551650000|2022-04-21 14:34:10|125.99|123.59|125.86|123.46|125.99|123.59|125.86|123.46|0
1650551660000|2022-04-21 14:34:20|125.74|123.34|126.12|123.72|126.12|123.72|125.74|123.34|0
1650551670000|2022-04-21 14:34:30|125.61|123.21|125.48|123.08|125.61|123.21|125.48|123.08|0
1650551680000|2022-04-21 14:34:40|125.61|123.21|125.61|123.21|125.74|123.34|125.61|123.21|0
1650551690000|2022-04-21 14:34:50|125.74|123.34|125.8|123.4|125.86|123.46|125.74|123.34|0
1650551700000|2022-04-21 14:35:00|126.05|123.65|126.25|123.85|126.5|124.1|126.05|123.65|0
1650551710000|2022-04-21 14:35:10|126.12|123.72|126.5|124.1|126.63|124.23|126.12|123.72|0
1650551720000|2022-04-21 14:35:20|126.37|123.97|126.25|123.85|126.37|123.97|126.25|123.85|0
1650551730000|2022-04-21 14:35:30|126.12|123.72|125.86|123.46|126.12|123.72|125.86|123.46|0
1650551740000|2022-04-21 14:35:40|125.73|123.33|125.48|123.08|125.73|123.33|125.48|123.08|0
1650551750000|2022-04-21 14:35:50|125.61|123.21|125.99|123.59|125.99|123.59|125.61|123.21|0
1650551760000|2022-04-21 14:36:00|125.86|123.46|125.48|123.08|125.86|123.46|125.48|123.08|0
1650551770000|2022-04-21 14:36:10|125.61|123.21|125.35|122.95|125.61|123.21|125.35|122.95|0
1650551780000|2022-04-21 14:36:20|125.48|123.08|125.1|122.7|125.61|123.21|125.1|122.7|0
1650551790000|2022-04-21 14:36:30|124.84|122.44|124.97|122.57|124.97|122.57|124.84|122.44|0
1650551800000|2022-04-21 14:36:40|124.84|122.44|124.59|122.19|124.84|122.44|124.59|122.19|0
1650551810000|2022-04-21 14:36:50|124.46|122.06|124.59|122.19|124.59|122.19|124.46|122.06|0
1650551820000|2022-04-21 14:37:00|124.72|122.32|124.72|122.32|124.9|122.5|124.72|122.32|0
1650551830000|2022-04-21 14:37:10|124.59|122.19|124.21|121.81|124.59|122.19|124.21|121.81|0
1650551840000|2022-04-21 14:37:20|124.08|121.68|124.21|121.81|124.21|121.81|124.08|121.68|0
1650551850000|2022-04-21 14:37:30|123.96|121.56|123.45|121.05|123.96|121.56|123.45|121.05|0
1650551860000|2022-04-21 14:37:40|123.33|120.93|123.33|120.93|123.33|120.93|123.2|120.8|0
1650551870000|2022-04-21 14:37:50|123.45|121.05|123.7|121.3|123.7|121.3|123.45|121.05|0
1650551880000|2022-04-21 14:38:00|123.58|121.18|124.08|121.68|124.08|121.68|123.58|121.18|0
1650551890000|2022-04-21 14:38:10|124.21|121.81|124.21|121.81|124.34|121.94|124.21|121.81|0
1650551900000|2022-04-21 14:38:20|124.08|121.68|124.34|121.94|124.34|121.94|123.96|121.56|0
1650551910000|2022-04-21 14:38:30|124.21|121.81|124.4|122|124.4|122|124.21|121.81|0
1650551920000|2022-04-21 14:38:40|124.46|122.06|124.46|122.06|124.59|122.19|124.46|122.06|0
1650551930000|2022-04-21 14:38:50|123.83|121.43|124.08|121.68|124.08|121.68|123.83|121.43|0
1650551940000|2022-04-21 14:39:00|123.96|121.56|124.33|121.93|124.33|121.93|123.96|121.56|0
1650551950000|2022-04-21 14:39:10|124.46|122.06|124.21|121.81|124.46|122.06|124.21|121.81|0
1650551960000|2022-04-21 14:39:20|124.33|121.93|124.46|122.06|124.59|122.19|124.33|121.93|0
1650551970000|2022-04-21 14:39:30|124.08|121.68|123.2|120.8|124.08|121.68|123.2|120.8|0
1650551980000|2022-04-21 14:39:40|122.7|120.3|123.07|120.67|123.07|120.67|122.7|120.3|0
1650551990000|2022-04-21 14:39:50|123.2|120.8|123.7|121.3|123.7|121.3|123.2|120.8|0
1650552000000|2022-04-21 14:40:00|123.83|121.43|123.45|121.05|123.95|121.55|123.45|121.05|0
1650552010000|2022-04-21 14:40:10|123.32|120.92|122.95|120.55|123.32|120.92|122.95|120.55|0
1650552020000|2022-04-21 14:40:20|123.07|120.67|123.32|120.92|123.58|121.18|123.07|120.67|0
1650552030000|2022-04-21 14:40:30|123.13|120.73|122.95|120.55|123.13|120.73|122.7|120.3|0
1650552040000|2022-04-21 14:40:40|122.69|120.29|122.69|120.29|122.69|120.29|122.57|120.17|0
1650552050000|2022-04-21 14:40:50|122.32|119.92|122.07|119.67|122.32|119.92|122.07|119.67|0
1650552060000|2022-04-21 14:41:00|122.19|119.79|121.94|119.54|122.19|119.79|121.94|119.54|0
1650552070000|2022-04-21 14:41:10|121.82|119.42|121.19|118.79|121.82|119.42|121.19|118.79|0
1650552080000|2022-04-21 14:41:20|121.44|119.04|121.19|118.79|121.44|119.04|121.19|118.79|0
1650552090000|2022-04-21 14:41:30|121.07|118.67|120.94|118.54|121.07|118.67|120.82|118.42|0
1650552100000|2022-04-21 14:41:40|120.82|118.42|121.32|118.92|121.32|118.92|120.82|118.42|0
1650552110000|2022-04-21 14:41:50|121.57|119.17|122.44|120.04|122.44|120.04|121.57|119.17|0
1650552120000|2022-04-21 14:42:00|122.57|120.17|122.57|120.17|122.57|120.17|122.57|120.17|0
1650552130000|2022-04-21 14:42:10|122.69|120.29|123.07|120.67|123.07|120.67|122.57|120.17|0
1650552140000|2022-04-21 14:42:20|123.01|120.61|123.2|120.8|123.26|120.86|123.01|120.61|0
1650552150000|2022-04-21 14:42:30|123.07|120.67|122.94|120.54|123.2|120.8|122.94|120.54|0
1650552160000|2022-04-21 14:42:40|122.82|120.42|122.57|120.17|122.82|120.42|122.57|120.17|0
1650552170000|2022-04-21 14:42:50|122.69|120.29|122.69|120.29|122.69|120.29|122.57|120.17|0
1650552180000|2022-04-21 14:43:00|122.82|120.42|123.07|120.67|123.07|120.67|122.82|120.42|0
1650552190000|2022-04-21 14:43:10|122.94|120.54|123.07|120.67|123.07|120.67|122.94|120.54|0
1650552200000|2022-04-21 14:43:20|122.82|120.42|122.82|120.42|122.82|120.42|122.82|120.42|0
1650552210000|2022-04-21 14:43:30|122.69|120.29|122.82|120.42|122.88|120.48|122.69|120.29|0
1650552220000|2022-04-21 14:43:40|122.44|120.04|121.69|119.29|122.44|120.04|121.69|119.29|0
1650552230000|2022-04-21 14:43:50|121.44|119.04|121.32|118.92|121.44|119.04|121.19|118.79|0
1650552240000|2022-04-21 14:44:00|121.57|119.17|121.57|119.17|121.57|119.17|121.19|118.79|0
1650552250000|2022-04-21 14:44:10|121.69|119.29|121.82|119.42|121.82|119.42|121.69|119.29|0
1650552260000|2022-04-21 14:44:20|121.69|119.29|121.94|119.54|121.94|119.54|121.69|119.29|0
1650552270000|2022-04-21 14:44:30|122.07|119.67|122.25|119.85|122.25|119.85|121.94|119.54|0
1650552280000|2022-04-21 14:44:40|121.94|119.54|121.81|119.41|121.94|119.54|121.69|119.29|0
1650552290000|2022-04-21 14:44:50|121.94|119.54|121.94|119.54|122.19|119.79|121.94|119.54|0
1650552300000|2022-04-21 14:45:00|122.06|119.66|121.94|119.54|122.06|119.66|121.81|119.41|0
1650552310000|2022-04-21 14:45:10|121.81|119.41|121.44|119.04|121.81|119.41|121.44|119.04|0
1650552320000|2022-04-21 14:45:20|121.69|119.29|121.69|119.29|121.69|119.29|121.44|119.04|0
1650552330000|2022-04-21 14:45:30|121.56|119.16|121.69|119.29|121.69|119.29|121.56|119.16|0
1650552340000|2022-04-21 14:45:40|121.56|119.16|121.44|119.04|121.56|119.16|121.31|118.91|0
1650552350000|2022-04-21 14:45:50|121.56|119.16|121.44|119.04|121.56|119.16|121.44|119.04|0
1650552360000|2022-04-21 14:46:00|121.07|118.67|121.31|118.91|121.31|118.91|120.82|118.42|0
1650552370000|2022-04-21 14:46:10|121.19|118.79|121.07|118.67|121.19|118.79|120.94|118.54|0
1650552380000|2022-04-21 14:46:20|121.19|118.79|121.56|119.16|121.56|119.16|121.19|118.79|0
1650552390000|2022-04-21 14:46:30|121.31|118.91|121.06|118.66|121.44|119.04|121.06|118.66|0
1650552400000|2022-04-21 14:46:40|121.31|118.91|121.56|119.16|121.69|119.29|121.31|118.91|0
1650552410000|2022-04-21 14:46:50|121.69|119.29|120.19|117.79|121.69|119.29|120.19|117.79|0
1650552420000|2022-04-21 14:47:00|120.44|118.04|119.95|117.55|120.44|118.04|119.95|117.55|0
1650552440000|2022-04-21 14:47:20|120.07|117.67|118.84|116.44|120.07|117.67|118.84|116.44|0
1650552450000|2022-04-21 14:47:30|119.08|116.68|119.08|116.68|119.21|116.81|118.84|116.44|0
1650552460000|2022-04-21 14:47:40|118.96|116.56|118.84|116.44|118.96|116.56|118.84|116.44|0
1650552470000|2022-04-21 14:47:50|118.77|116.37|118.47|116.07|118.77|116.37|118.47|116.07|0
1650552480000|2022-04-21 14:48:00|118.71|116.31|118.03|115.63|119.08|116.68|118.03|115.63|0
1650552490000|2022-04-21 14:48:10|117.91|115.51|118.16|115.76|118.16|115.76|117.91|115.51|0
1650552500000|2022-04-21 14:48:20|117.91|115.51|117.54|115.14|117.91|115.51|117.54|115.14|0
1650552510000|2022-04-21 14:48:30|117.67|115.27|117.67|115.27|117.67|115.27|117.54|115.14|0
1650552520000|2022-04-21 14:48:40|117.54|115.14|118.71|116.31|118.83|116.43|117.42|115.02|0
1650552530000|2022-04-21 14:48:50|117.88|115.48|117.76|115.36|117.88|115.48|117.76|115.36|0
1650552540000|2022-04-21 14:49:00|118|115.6|117.88|115.48|118|115.6|117.64|115.24|0
1650552550000|2022-04-21 14:49:10|118|115.6|117.88|115.48|118.13|115.73|117.88|115.48|0
1650552560000|2022-04-21 14:49:20|118|115.6|118|115.6|118|115.6|117.88|115.48|0
1650552570000|2022-04-21 14:49:30|117.76|115.36|117.64|115.24|117.76|115.36|117.64|115.24|0
1650552580000|2022-04-21 14:49:40|117.63|115.23|117.88|115.48|117.88|115.48|117.63|115.23|0
1650552590000|2022-04-21 14:49:50|118|115.6|118.83|116.43|118.83|116.43|118|115.6|0
1650552600000|2022-04-21 14:50:00|118.59|116.19|118.95|116.55|118.95|116.55|118.46|116.06|0
1650552610000|2022-04-21 14:50:10|119.08|116.68|119.57|117.17|119.57|117.17|119.08|116.68|0
1650552620000|2022-04-21 14:50:20|119.69|117.29|119.94|117.54|119.94|117.54|119.69|117.29|0
1650552630000|2022-04-21 14:50:30|120.06|117.66|120.06|117.66|120.06|117.66|119.94|117.54|0
1650552640000|2022-04-21 14:50:40|119.94|117.54|119.57|117.17|119.94|117.54|119.44|117.04|0
1650552650000|2022-04-21 14:50:50|119.69|117.29|119.57|117.17|119.69|117.29|119.57|117.17|0
1650552660000|2022-04-21 14:51:00|119.32|116.92|118.58|116.18|119.32|116.92|118.58|116.18|0
1650552670000|2022-04-21 14:51:10|118.46|116.06|118.34|115.94|118.46|116.06|118.34|115.94|0
1650552680000|2022-04-21 14:51:20|117.61|115.21|117.36|114.96|117.61|115.21|117.36|114.96|0
1650552690000|2022-04-21 14:51:30|117.61|115.21|117.85|115.45|117.85|115.45|117.48|115.08|0
1650552700000|2022-04-21 14:51:40|118.09|115.69|118.22|115.82|118.22|115.82|117.97|115.57|0
1650552710000|2022-04-21 14:51:50|118.46|116.06|118.34|115.94|118.46|116.06|118.34|115.94|0
1650552720000|2022-04-21 14:52:00|118.46|116.06|118.95|116.55|119.07|116.67|118.46|116.06|0
1650552730000|2022-04-21 14:52:10|118.71|116.31|118.83|116.43|118.83|116.43|118.71|116.31|0
1650552740000|2022-04-21 14:52:20|118.71|116.31|118.46|116.06|118.83|116.43|118.46|116.06|0
1650552750000|2022-04-21 14:52:30|118.27|115.87|118.22|115.82|118.27|115.87|118.09|115.69|0
1650552760000|2022-04-21 14:52:40|118.09|115.69|118.46|116.06|118.46|116.06|118.09|115.69|0
1650552770000|2022-04-21 14:52:50|118.58|116.18|118.71|116.31|118.71|116.31|118.58|116.18|0
1650552780000|2022-04-21 14:53:00|118.83|116.43|118.71|116.31|118.83|116.43|118.58|116.18|0
1650552790000|2022-04-21 14:53:10|118.83|116.43|119.07|116.67|119.07|116.67|118.58|116.18|0
1650552800000|2022-04-21 14:53:20|119.32|116.92|119.32|116.92|119.32|116.92|119.2|116.8|0
1650552810000|2022-04-21 14:53:30|119.2|116.8|119.07|116.67|119.2|116.8|119.07|116.67|0
1650552820000|2022-04-21 14:53:40|118.95|116.55|118.95|116.55|119.07|116.67|118.95|116.55|0
1650552830000|2022-04-21 14:53:50|119.44|117.04|119.2|116.8|119.44|117.04|119.2|116.8|0
1650552840000|2022-04-21 14:54:00|119.07|116.67|119.07|116.67|119.07|116.67|118.95|116.55|0
1650552850000|2022-04-21 14:54:10|118.95|116.55|118.46|116.06|118.95|116.55|118.46|116.06|0
1650552860000|2022-04-21 14:54:20|118.58|116.18|118.7|116.3|118.7|116.3|118.46|116.06|0
1650552870000|2022-04-21 14:54:30|118.4|116|118.7|116.3|118.7|116.3|118.34|115.94|0
1650552880000|2022-04-21 14:54:40|118.34|115.94|118.58|116.18|118.58|116.18|118.21|115.81|0
1650552890000|2022-04-21 14:54:50|118.21|115.81|118.34|115.94|118.34|115.94|118.09|115.69|0
1650552900000|2022-04-21 14:55:00|117.97|115.57|118.09|115.69|118.34|115.94|117.97|115.57|0
1650552910000|2022-04-21 14:55:10|118.34|115.94|118.34|115.94|118.46|116.06|118.21|115.81|0
1650552920000|2022-04-21 14:55:20|118.21|115.81|118.09|115.69|118.21|115.81|118.09|115.69|0
1650552930000|2022-04-21 14:55:30|117.97|115.57|117.97|115.57|118.09|115.69|117.85|115.45|0
1650552940000|2022-04-21 14:55:40|118.09|115.69|117.85|115.45|118.09|115.69|117.85|115.45|0
1650552950000|2022-04-21 14:55:50|117.73|115.33|117.48|115.08|117.73|115.33|117.48|115.08|0
1650552960000|2022-04-21 14:56:00|117.36|114.96|117.6|115.2|117.6|115.2|117.36|114.96|0
1650552970000|2022-04-21 14:56:10|117.85|115.45|118.15|115.75|118.27|115.87|117.85|115.45|0
1650552980000|2022-04-21 14:56:20|118.21|115.81|118.09|115.69|118.21|115.81|118.09|115.69|0
1650552990000|2022-04-21 14:56:30|118.21|115.81|118.09|115.69|118.21|115.81|117.97|115.57|0
1650553000000|2022-04-21 14:56:40|118.34|115.94|118.46|116.06|118.46|116.06|118.21|115.81|0
1650553010000|2022-04-21 14:56:50|118.34|115.94|118.09|115.69|118.34|115.94|118.09|115.69|0
1650553020000|2022-04-21 14:57:00|117.97|115.57|118.09|115.69|118.09|115.69|117.97|115.57|0
1650553030000|2022-04-21 14:57:10|117.97|115.57|117.72|115.32|118.09|115.69|117.72|115.32|0
1650553040000|2022-04-21 14:57:20|117.66|115.26|118.03|115.63|118.03|115.63|117.66|115.26|0
1650553050000|2022-04-21 14:57:30|117.72|115.32|117.85|115.45|117.85|115.45|117.72|115.32|0
1650553060000|2022-04-21 14:57:40|117.72|115.32|118.15|115.75|118.15|115.75|117.72|115.32|0
1650553070000|2022-04-21 14:57:50|118.09|115.69|118.58|116.18|118.58|116.18|118.09|115.69|0
1650553080000|2022-04-21 14:58:00|118.82|116.42|118.82|116.42|118.82|116.42|118.82|116.42|0
1650553090000|2022-04-21 14:58:10|118.7|116.3|118.33|115.93|118.7|116.3|118.33|115.93|0
1650553100000|2022-04-21 14:58:20|118.21|115.81|118.21|115.81|118.21|115.81|118.09|115.69|0
1650553110000|2022-04-21 14:58:30|118.33|115.93|118.46|116.06|118.46|116.06|118.33|115.93|0
1650553120000|2022-04-21 14:58:40|118.58|116.18|118.7|116.3|118.7|116.3|118.46|116.06|0
1650553130000|2022-04-21 14:58:50|118.82|116.42|119.01|116.61|119.07|116.67|118.82|116.42|0
1650553140000|2022-04-21 14:59:00|119.32|116.92|119.31|116.91|119.37|116.97|119.31|116.91|0
1650553150000|2022-04-21 14:59:10|119.68|117.28|119.44|117.04|119.68|117.28|119.44|117.04|0
1650553160000|2022-04-21 14:59:20|119.31|116.91|118.82|116.42|119.31|116.91|118.82|116.42|0
1650553170000|2022-04-21 14:59:30|118.95|116.55|118.82|116.42|119.07|116.67|118.82|116.42|0
1650553180000|2022-04-21 14:59:40|119.19|116.79|118.95|116.55|119.19|116.79|118.95|116.55|0
1650553190000|2022-04-21 14:59:50|119.19|116.79|119.25|116.85|119.31|116.91|119.19|116.79|0
1650553200000|2022-04-21 15:00:00|119.07|116.67|118.7|116.3|119.07|116.67|118.7|116.3|0
1650553210000|2022-04-21 15:00:10|118.46|116.06|118.15|115.75|118.46|116.06|118.15|115.75|0
1650553220000|2022-04-21 15:00:20|118.39|115.99|118.21|115.81|118.39|115.99|118.21|115.81|0
1650553230000|2022-04-21 15:00:30|118.09|115.69|118.33|115.93|118.33|115.93|118.09|115.69|0
1650553240000|2022-04-21 15:00:40|118.45|116.05|118.95|116.55|119.07|116.67|118.45|116.05|0
1650553250000|2022-04-21 15:00:50|119.07|116.67|119.31|116.91|119.31|116.91|119.07|116.67|0
1650553260000|2022-04-21 15:01:00|119.44|117.04|119.81|117.41|119.81|117.41|119.44|117.04|0
1650553270000|2022-04-21 15:01:10|119.93|117.53|119.93|117.53|119.93|117.53|119.81|117.41|0
1650553280000|2022-04-21 15:01:20|119.81|117.41|119.93|117.53|119.93|117.53|119.81|117.41|0
1650553290000|2022-04-21 15:01:30|119.81|117.41|119.81|117.41|119.81|117.41|119.68|117.28|0
1650553300000|2022-04-21 15:01:40|119.93|117.53|120.18|117.78|120.18|117.78|119.93|117.53|0
1650553310000|2022-04-21 15:01:50|120.55|118.15|120.67|118.27|120.67|118.27|120.42|118.02|0
1650553320000|2022-04-21 15:02:00|120.18|117.78|119.99|117.59|120.3|117.9|119.99|117.59|0
1650553330000|2022-04-21 15:02:10|119.81|117.41|119.56|117.16|119.81|117.41|119.44|117.04|0
1650553340000|2022-04-21 15:02:20|119.44|117.04|119.19|116.79|119.44|117.04|119.19|116.79|0
1650553350000|2022-04-21 15:02:30|119.07|116.67|119.19|116.79|119.19|116.79|119.07|116.67|0
1650553360000|2022-04-21 15:02:40|119.56|117.16|119.44|117.04|119.56|117.16|119.31|116.91|0
1650553370000|2022-04-21 15:02:50|119.56|117.16|119.44|117.04|119.56|117.16|119.44|117.04|0
1650553380000|2022-04-21 15:03:00|119.43|117.03|118.94|116.54|119.43|117.03|118.94|116.54|0
1650553390000|2022-04-21 15:03:10|119.31|116.91|119.19|116.79|119.31|116.91|119.19|116.79|0
1650553400000|2022-04-21 15:03:20|119.07|116.67|118.82|116.42|119.07|116.67|118.82|116.42|0
1650553410000|2022-04-21 15:03:30|118.94|116.54|119.07|116.67|119.07|116.67|118.94|116.54|0
1650553420000|2022-04-21 15:03:40|119.19|116.79|119.68|117.28|119.68|117.28|119.19|116.79|0
1650553430000|2022-04-21 15:03:50|119.56|117.16|119.43|117.03|119.68|117.28|119.43|117.03|0
1650553440000|2022-04-21 15:04:00|119.68|117.28|119.93|117.53|119.93|117.53|119.68|117.28|0
1650553450000|2022-04-21 15:04:10|119.8|117.4|119.56|117.16|119.8|117.4|119.56|117.16|0
1650553460000|2022-04-21 15:04:20|119.68|117.28|119.8|117.4|119.86|117.46|119.68|117.28|0
1650553470000|2022-04-21 15:04:30|120.05|117.65|120.11|117.71|120.11|117.71|120.05|117.65|0
1650553480000|2022-04-21 15:04:40|120.05|117.65|120.11|117.71|120.11|117.71|119.93|117.53|0
1650553490000|2022-04-21 15:04:50|120.05|117.65|120.05|117.65|120.17|117.77|119.93|117.53|0
1650553500000|2022-04-21 15:05:00|120.3|117.9|120.05|117.65|120.42|118.02|120.05|117.65|0
1650553510000|2022-04-21 15:05:10|119.86|117.46|119.06|116.66|119.86|117.46|119.06|116.66|0
1650553520000|2022-04-21 15:05:20|119.19|116.79|119.19|116.79|119.31|116.91|119.19|116.79|0
1650553530000|2022-04-21 15:05:30|118.82|116.42|118.94|116.54|119.25|116.85|118.82|116.42|0
1650553540000|2022-04-21 15:05:40|119.06|116.66|118.7|116.3|119.06|116.66|118.7|116.3|0
1650553550000|2022-04-21 15:05:50|118.45|116.05|118.33|115.93|118.45|116.05|118.33|115.93|0
1650553560000|2022-04-21 15:06:00|118.21|115.81|117.65|115.25|118.21|115.81|117.6|115.2|0
1650553570000|2022-04-21 15:06:10|117.47|115.07|117.47|115.07|117.47|115.07|117.23|114.83|0
1650553580000|2022-04-21 15:06:20|117.6|115.2|117.72|115.32|117.72|115.32|117.35|114.95|0
1650553590000|2022-04-21 15:06:30|117.84|115.44|118.33|115.93|118.33|115.93|117.84|115.44|0
1650553600000|2022-04-21 15:06:40|118.7|116.3|118.57|116.17|118.82|116.42|118.45|116.05|0
1650553610000|2022-04-21 15:06:50|118.94|116.54|118.82|116.42|118.94|116.54|118.69|116.29|0
1650553620000|2022-04-21 15:07:00|119.06|116.66|119.06|116.66|119.06|116.66|118.94|116.54|0
1650553630000|2022-04-21 15:07:10|118.94|116.54|118.33|115.93|118.94|116.54|118.33|115.93|0
1650553640000|2022-04-21 15:07:20|118.39|115.99|119.06|116.66|119.06|116.66|118.39|115.99|0
1650553650000|2022-04-21 15:07:30|118.94|116.54|118.69|116.29|118.94|116.54|118.69|116.29|0
1650553660000|2022-04-21 15:07:40|118.82|116.42|118.33|115.93|118.82|116.42|118.33|115.93|0
1650553670000|2022-04-21 15:07:50|118.69|116.29|118.45|116.05|118.69|116.29|118.45|116.05|0
1650553680000|2022-04-21 15:08:00|118.33|115.93|117.72|115.32|118.33|115.93|117.72|115.32|0
1650553690000|2022-04-21 15:08:10|117.84|115.44|118.08|115.68|118.2|115.8|117.84|115.44|0
1650553700000|2022-04-21 15:08:20|118.2|115.8|118.33|115.93|118.45|116.05|118.2|115.8|0
1650553710000|2022-04-21 15:08:30|118.2|115.8|118.08|115.68|118.2|115.8|118.02|115.62|0
1650553720000|2022-04-21 15:08:40|118.2|115.8|117.96|115.56|118.33|115.93|117.96|115.56|0
1650553730000|2022-04-21 15:08:50|118.14|115.74|118.2|115.8|118.33|115.93|118.14|115.74|0
1650553740000|2022-04-21 15:09:00|117.96|115.56|117.96|115.56|118.08|115.68|117.96|115.56|0
1650553750000|2022-04-21 15:09:10|118.2|115.8|117.84|115.44|118.2|115.8|117.84|115.44|0
1650553760000|2022-04-21 15:09:20|117.65|115.25|117.84|115.44|117.84|115.44|117.65|115.25|0
1650553770000|2022-04-21 15:09:30|118.02|115.62|118.45|116.05|118.57|116.17|118.02|115.62|0
1650553780000|2022-04-21 15:09:40|118.2|115.8|118.08|115.68|118.2|115.8|118.08|115.68|0
1650553790000|2022-04-21 15:09:50|117.84|115.44|118.33|115.93|118.33|115.93|117.84|115.44|0
1650553800000|2022-04-21 15:10:00|117.84|115.44|118.57|116.17|118.57|116.17|117.84|115.44|0
1650553810000|2022-04-21 15:10:10|118.38|115.98|118.32|115.92|118.38|115.98|118.2|115.8|0
1650553820000|2022-04-21 15:10:20|118.45|116.05|118.69|116.29|118.69|116.29|118.45|116.05|0
1650553830000|2022-04-21 15:10:30|118.57|116.17|118.26|115.86|118.57|116.17|118.26|115.86|0
1650553840000|2022-04-21 15:10:40|118.08|115.68|118.45|116.05|118.57|116.17|118.08|115.68|0
1650553850000|2022-04-21 15:10:50|118.32|115.92|118.45|116.05|118.57|116.17|118.2|115.8|0
1650553860000|2022-04-21 15:11:00|118.32|115.92|118.57|116.17|118.57|116.17|117.89|115.49|0
1650553870000|2022-04-21 15:11:10|118.69|116.29|118.94|116.54|119|116.6|118.69|116.29|0
1650553880000|2022-04-21 15:11:20|119.43|117.03|119.67|117.27|119.8|117.4|119.43|117.03|0
1650553890000|2022-04-21 15:11:30|119.8|117.4|119.67|117.27|119.8|117.4|119.67|117.27|0
1650553900000|2022-04-21 15:11:40|120.04|117.64|120.42|118.02|120.54|118.14|120.04|117.64|0
1650553910000|2022-04-21 15:11:50|120.04|117.64|120.29|117.89|120.35|117.95|120.04|117.64|0
1650553920000|2022-04-21 15:12:00|119.92|117.52|119.67|117.27|119.92|117.52|119.67|117.27|0
1650553930000|2022-04-21 15:12:10|120.04|117.64|120.17|117.77|120.17|117.77|120.04|117.64|0
1650553940000|2022-04-21 15:12:20|119.92|117.52|120.41|118.01|120.41|118.01|119.92|117.52|0
1650553950000|2022-04-21 15:12:30|120.29|117.89|120.17|117.77|120.29|117.89|120.17|117.77|0
1650553960000|2022-04-21 15:12:40|120.29|117.89|120.29|117.89|120.29|117.89|120.17|117.77|0
1650553970000|2022-04-21 15:12:50|120.17|117.77|120.41|118.01|120.41|118.01|120.17|117.77|0
1650553980000|2022-04-21 15:13:00|120.29|117.89|120.54|118.14|120.54|118.14|120.29|117.89|0
1650553990000|2022-04-21 15:13:10|120.17|117.77|120.41|118.01|120.41|118.01|120.17|117.77|0
1650554000000|2022-04-21 15:13:20|120.29|117.89|120.29|117.89|120.41|118.01|120.29|117.89|0
1650554010000|2022-04-21 15:13:30|120.23|117.83|120.54|118.14|120.54|118.14|120.23|117.83|0
1650554020000|2022-04-21 15:13:40|120.66|118.26|120.35|117.95|120.66|118.26|120.35|117.95|0
1650554030000|2022-04-21 15:13:50|120.41|118.01|120.17|117.77|120.41|118.01|120.17|117.77|0
1650554040000|2022-04-21 15:14:00|120.04|117.64|120.17|117.77|120.17|117.77|120.04|117.64|0
1650554050000|2022-04-21 15:14:10|120.04|117.64|119.61|117.21|120.04|117.64|119.61|117.21|0
1650554060000|2022-04-21 15:14:20|119.43|117.03|119.8|117.4|119.8|117.4|119.18|116.78|0
1650554070000|2022-04-21 15:14:30|119.67|117.27|119.67|117.27|119.67|117.27|119.43|117.03|0
1650554080000|2022-04-21 15:14:40|119.8|117.4|119.43|117.03|119.8|117.4|119.3|116.9|0
1650554090000|2022-04-21 15:14:50|119.18|116.78|119.3|116.9|119.36|116.96|119.18|116.78|0
1650554100000|2022-04-21 15:15:00|119.67|117.27|119.18|116.78|119.67|117.27|119.06|116.66|0
1650554110000|2022-04-21 15:15:10|118.93|116.53|118.99|116.59|119.06|116.66|118.93|116.53|0
1650554120000|2022-04-21 15:15:20|118.81|116.41|118.99|116.59|118.99|116.59|118.75|116.35|0
1650554130000|2022-04-21 15:15:30|119.06|116.66|118.69|116.29|119.06|116.66|118.69|116.29|0
1650554140000|2022-04-21 15:15:40|118.93|116.53|119.18|116.78|119.18|116.78|118.93|116.53|0
1650554150000|2022-04-21 15:15:50|119.3|116.9|119.18|116.78|119.3|116.9|119.06|116.66|0
1650554160000|2022-04-21 15:16:00|119.06|116.66|119.06|116.66|119.06|116.66|118.69|116.29|0
1650554170000|2022-04-21 15:16:10|118.81|116.41|118.57|116.17|118.81|116.41|118.57|116.17|0
1650554180000|2022-04-21 15:16:20|118.44|116.04|118.69|116.29|118.69|116.29|118.44|116.04|0
1650554190000|2022-04-21 15:16:30|118.81|116.41|119.11|116.71|119.11|116.71|118.81|116.41|0
1650554200000|2022-04-21 15:16:40|119.06|116.66|119.18|116.78|119.3|116.9|119.06|116.66|0
1650554210000|2022-04-21 15:16:50|119.3|116.9|119.3|116.9|119.55|117.15|119.3|116.9|0
1650554220000|2022-04-21 15:17:00|119.55|117.15|119.55|117.15|119.55|117.15|119.18|116.78|0
1650554230000|2022-04-21 15:17:10|119.3|116.9|118.93|116.53|119.3|116.9|118.93|116.53|0
1650554240000|2022-04-21 15:17:20|119.06|116.66|118.81|116.41|119.06|116.66|118.81|116.41|0
1650554250000|2022-04-21 15:17:30|118.93|116.53|118.93|116.53|118.93|116.53|118.93|116.53|0
1650554260000|2022-04-21 15:17:40|118.81|116.41|118.01|115.61|118.81|116.41|118.01|115.61|0
1650554270000|2022-04-21 15:17:50|118.07|115.67|118.32|115.92|118.32|115.92|117.95|115.55|0
1650554280000|2022-04-21 15:18:00|118.07|115.67|117.46|115.06|118.07|115.67|117.46|115.06|0
1650554290000|2022-04-21 15:18:10|117.71|115.31|117.59|115.19|117.71|115.31|117.59|115.19|0
1650554300000|2022-04-21 15:18:20|117.83|115.43|116.79|114.39|117.83|115.43|116.79|114.39|0
1650554310000|2022-04-21 15:18:30|116.67|114.27|116.79|114.39|116.85|114.45|116.67|114.27|0
1650554320000|2022-04-21 15:18:40|116.91|114.51|117.03|114.63|117.03|114.63|116.91|114.51|0
1650554330000|2022-04-21 15:18:50|117.15|114.75|116.91|114.51|117.15|114.75|116.91|114.51|0
1650554340000|2022-04-21 15:19:00|116.54|114.14|116.91|114.51|116.91|114.51|116.54|114.14|0
1650554350000|2022-04-21 15:19:10|117.03|114.63|117.03|114.63|117.15|114.75|117.03|114.63|0
1650554360000|2022-04-21 15:19:20|117.09|114.69|116.6|114.2|117.09|114.69|116.6|114.2|0
1650554370000|2022-04-21 15:19:30|116.06|113.66|117.4|115|117.4|115|115.94|113.54|0
1650554380000|2022-04-21 15:19:40|117.15|114.75|117.76|115.36|117.76|115.36|117.15|114.75|0
1650554390000|2022-04-21 15:19:50|117.88|115.48|118.01|115.61|118.01|115.61|117.88|115.48|0
1650554400000|2022-04-21 15:20:00|117.88|115.48|118.13|115.73|118.25|115.85|117.88|115.48|0
1650554410000|2022-04-21 15:20:10|118.01|115.61|117.88|115.48|118.13|115.73|117.88|115.48|0
1650554420000|2022-04-21 15:20:20|117.82|115.42|117.52|115.12|117.82|115.42|117.52|115.12|0
1650554430000|2022-04-21 15:20:30|117.4|115|117.52|115.12|117.52|115.12|117.4|115|0
1650554440000|2022-04-21 15:20:40|117.4|115|116.79|114.39|117.4|115|116.79|114.39|0
1650554450000|2022-04-21 15:20:50|116.54|114.14|116.3|113.9|116.66|114.26|116.3|113.9|0
1650554460000|2022-04-21 15:21:00|116.18|113.78|115.33|112.93|116.18|113.78|115.33|112.93|0
1650554470000|2022-04-21 15:21:10|115.39|112.99|114.61|112.21|115.39|112.99|114.61|112.21|0
1650554480000|2022-04-21 15:21:20|114.49|112.09|114.49|112.09|114.49|112.09|114.25|111.85|0
1650554490000|2022-04-21 15:21:30|114.37|111.97|114.61|112.21|114.61|112.21|114.37|111.97|0
1650554500000|2022-04-21 15:21:40|114.49|112.09|114.49|112.09|114.49|112.09|114.24|111.84|0
1650554510000|2022-04-21 15:21:50|114|111.6|114.36|111.96|114.36|111.96|114|111.6|0
1650554520000|2022-04-21 15:22:00|114.48|112.08|114.48|112.08|114.61|112.21|114.48|112.08|0
1650554530000|2022-04-21 15:22:10|114.36|111.96|114.73|112.33|114.73|112.33|114.36|111.96|0
1650554540000|2022-04-21 15:22:20|115.09|112.69|114.85|112.45|115.09|112.69|114.85|112.45|0
1650554550000|2022-04-21 15:22:30|115.09|112.69|115.21|112.81|115.21|112.81|114.97|112.57|0
1650554560000|2022-04-21 15:22:40|115.09|112.69|114.85|112.45|115.09|112.69|114.85|112.45|0
1650554570000|2022-04-21 15:22:50|114.97|112.57|114.72|112.32|114.97|112.57|114.66|112.26|0
1650554580000|2022-04-21 15:23:00|114.85|112.45|115.21|112.81|115.33|112.93|114.85|112.45|0
1650554590000|2022-04-21 15:23:10|115.45|113.05|115.21|112.81|115.45|113.05|115.21|112.81|0
1650554600000|2022-04-21 15:23:20|115.33|112.93|114.97|112.57|115.33|112.93|114.97|112.57|0
1650554610000|2022-04-21 15:23:30|115.02|112.62|114.97|112.57|115.02|112.62|114.72|112.32|0
1650554620000|2022-04-21 15:23:40|115.21|112.81|115.33|112.93|115.33|112.93|114.97|112.57|0
1650554630000|2022-04-21 15:23:50|115.09|112.69|114.97|112.57|115.21|112.81|114.97|112.57|0
1650554640000|2022-04-21 15:24:00|115.21|112.81|115.81|113.41|116.05|113.65|115.21|112.81|0
1650554650000|2022-04-21 15:24:10|115.69|113.29|116.42|114.02|116.42|114.02|115.69|113.29|0
1650554660000|2022-04-21 15:24:20|116.48|114.08|116.42|114.02|116.66|114.26|116.42|114.02|0
1650554670000|2022-04-21 15:24:30|116.54|114.14|116.54|114.14|116.54|114.14|116.42|114.02|0
1650554680000|2022-04-21 15:24:40|116.42|114.02|116.42|114.02|116.42|114.02|116.42|114.02|0
1650554690000|2022-04-21 15:24:50|116.54|114.14|116.42|114.02|116.66|114.26|116.42|114.02|0
1650554700000|2022-04-21 15:25:00|116.35|113.95|117.27|114.87|117.27|114.87|116.35|113.95|0
1650554710000|2022-04-21 15:25:10|117.39|114.99|117.76|115.36|117.76|115.36|117.39|114.99|0
1650554720000|2022-04-21 15:25:20|117.88|115.48|117.88|115.48|117.88|115.48|117.76|115.36|0
1650554730000|2022-04-21 15:25:30|117.51|115.11|117.51|115.11|117.64|115.24|117.51|115.11|0
1650554740000|2022-04-21 15:25:40|117.64|115.24|117.51|115.11|117.64|115.24|117.51|115.11|0
1650554750000|2022-04-21 15:25:50|117.39|114.99|117.39|114.99|117.39|114.99|117.27|114.87|0
1650554760000|2022-04-21 15:26:00|117.45|115.05|117.39|114.99|117.51|115.11|117.39|114.99|0
1650554770000|2022-04-21 15:26:10|117.64|115.24|117.27|114.87|117.64|115.24|117.27|114.87|0
1650554780000|2022-04-21 15:26:20|117.39|114.99|117.15|114.75|117.39|114.99|117.15|114.75|0
1650554790000|2022-04-21 15:26:30|117.27|114.87|117.27|114.87|117.27|114.87|117.15|114.75|0
1650554800000|2022-04-21 15:26:40|117.63|115.23|117.39|114.99|117.69|115.29|117.39|114.99|0
1650554810000|2022-04-21 15:26:50|117.51|115.11|117.63|115.23|117.63|115.23|117.39|114.99|0
1650554820000|2022-04-21 15:27:00|117.51|115.11|118|115.6|118|115.6|117.51|115.11|0
1650554830000|2022-04-21 15:27:10|118.49|116.09|118.62|116.22|118.62|116.22|118.49|116.09|0
1650554840000|2022-04-21 15:27:20|118.37|115.97|118.25|115.85|118.37|115.97|118.12|115.72|0
1650554850000|2022-04-21 15:27:30|118.37|115.97|118.25|115.85|118.37|115.97|118.25|115.85|0
1650554860000|2022-04-21 15:27:40|118.37|115.97|118.25|115.85|118.37|115.97|118.25|115.85|0
1650554870000|2022-04-21 15:27:50|118.12|115.72|118|115.6|118.12|115.72|117.76|115.36|0
1650554880000|2022-04-21 15:28:00|118.12|115.72|117.51|115.11|118.12|115.72|117.39|114.99|0
1650554890000|2022-04-21 15:28:10|117.02|114.62|117.02|114.62|117.02|114.62|116.9|114.5|0
1650554900000|2022-04-21 15:28:20|116.96|114.56|116.78|114.38|117.14|114.74|116.78|114.38|0
1650554910000|2022-04-21 15:28:30|116.9|114.5|116.9|114.5|116.9|114.5|116.66|114.26|0
1650554920000|2022-04-21 15:28:40|117.02|114.62|116.78|114.38|117.02|114.62|116.78|114.38|0
1650554930000|2022-04-21 15:28:50|116.66|114.26|116.54|114.14|116.66|114.26|116.54|114.14|0
1650554940000|2022-04-21 15:29:00|115.93|113.53|115.81|113.41|116.17|113.77|115.81|113.41|0
1650554950000|2022-04-21 15:29:10|115.69|113.29|114.84|112.44|115.69|113.29|114.84|112.44|0
1650554960000|2022-04-21 15:29:20|115.08|112.68|114.84|112.44|115.08|112.68|114.84|112.44|0
1650554970000|2022-04-21 15:29:30|115.08|112.68|115.2|112.8|115.2|112.8|115.08|112.68|0
1650554980000|2022-04-21 15:29:40|115.44|113.04|115.44|113.04|115.56|113.16|115.32|112.92|0
1650554990000|2022-04-21 15:29:50|115.32|112.92|115.56|113.16|115.56|113.16|115.32|112.92|0
1650555000000|2022-04-21 15:30:00|115.08|112.68|114.72|112.32|115.2|112.8|114.72|112.32|0
1650555010000|2022-04-21 15:30:10|114.48|112.08|114.84|112.44|114.84|112.44|114.48|112.08|0
1650555020000|2022-04-21 15:30:20|114.96|112.56|115.32|112.92|115.44|113.04|114.96|112.56|0
1650555030000|2022-04-21 15:30:30|115.2|112.8|115.44|113.04|115.5|113.1|115.2|112.8|0
1650555040000|2022-04-21 15:30:40|115.32|112.92|115.08|112.68|115.32|112.92|115.08|112.68|0
1650555050000|2022-04-21 15:30:50|115.2|112.8|115.26|112.86|115.32|112.92|115.2|112.8|0
1650555060000|2022-04-21 15:31:00|115.44|113.04|115.32|112.92|115.68|113.28|115.32|112.92|0
1650555070000|2022-04-21 15:31:10|115.5|113.1|115.2|112.8|115.5|113.1|115.2|112.8|0
1650555080000|2022-04-21 15:31:20|115.08|112.68|114.9|112.5|115.08|112.68|114.84|112.44|0
1650555090000|2022-04-21 15:31:30|114.96|112.56|115.08|112.68|115.2|112.8|114.96|112.56|0
1650555100000|2022-04-21 15:31:40|114.84|112.44|114.72|112.32|114.84|112.44|114.72|112.32|0
1650555110000|2022-04-21 15:31:50|114.48|112.08|114.36|111.96|114.48|112.08|114.36|111.96|0
1650555120000|2022-04-21 15:32:00|114.24|111.84|114.6|112.2|114.96|112.56|114.24|111.84|0
1650555130000|2022-04-21 15:32:10|114.36|111.96|114.36|111.96|114.48|112.08|114.36|111.96|0
1650555140000|2022-04-21 15:32:20|114.48|112.08|113.4|111|114.48|112.08|113.4|111|0
1650555150000|2022-04-21 15:32:30|113.64|111.24|113.4|111|113.64|111.24|113.4|111|0
1650555160000|2022-04-21 15:32:40|113.52|111.12|112.92|110.52|113.52|111.12|112.8|110.4|0
1650555170000|2022-04-21 15:32:50|112.8|110.4|112.56|110.16|112.8|110.4|112.56|110.16|0
1650555180000|2022-04-21 15:33:00|112.8|110.4|113.04|110.64|113.04|110.64|112.8|110.4|0
1650555190000|2022-04-21 15:33:10|113.16|110.76|113.52|111.12|113.52|111.12|113.16|110.76|0
1650555200000|2022-04-21 15:33:20|114|111.6|114|111.6|114.6|112.2|114|111.6|0
1650555210000|2022-04-21 15:33:30|113.76|111.36|113.04|110.64|113.76|111.36|113.04|110.64|0
1650555220000|2022-04-21 15:33:40|112.56|110.16|112.32|109.92|112.56|110.16|111.73|109.33|0
1650555230000|2022-04-21 15:33:50|112.56|110.16|112.32|109.92|112.56|110.16|112.32|109.92|0
1650555240000|2022-04-21 15:34:00|112.56|110.16|112.92|110.52|112.92|110.52|112.56|110.16|0
1650555250000|2022-04-21 15:34:10|112.8|110.4|112.68|110.28|113.16|110.76|112.68|110.28|0
1650555260000|2022-04-21 15:34:20|112.8|110.4|113.04|110.64|113.04|110.64|112.8|110.4|0
1650555270000|2022-04-21 15:34:30|113.64|111.24|113.52|111.12|113.64|111.24|113.52|111.12|0
1650555280000|2022-04-21 15:34:40|113.64|111.24|113.16|110.76|113.64|111.24|113.16|110.76|0
1650555290000|2022-04-21 15:34:50|113.04|110.64|112.98|110.58|113.04|110.64|112.98|110.58|0
1650555300000|2022-04-21 15:35:00|113.52|111.12|113.28|110.88|113.52|111.12|113.16|110.76|0
1650555310000|2022-04-21 15:35:10|113.04|110.64|113.16|110.76|113.16|110.76|113.04|110.64|0
1650555320000|2022-04-21 15:35:20|113.28|110.88|113.04|110.64|113.4|111|113.04|110.64|0
1650555330000|2022-04-21 15:35:30|113.16|110.76|113.16|110.76|113.21|110.81|113.16|110.76|0
1650555340000|2022-04-21 15:35:40|113.28|110.88|112.68|110.28|113.28|110.88|112.68|110.28|0
1650555350000|2022-04-21 15:35:50|112.8|110.4|113.63|111.23|113.63|111.23|112.8|110.4|0
1650555360000|2022-04-21 15:36:00|113.87|111.47|113.87|111.47|113.87|111.47|113.75|111.35|0
1650555370000|2022-04-21 15:36:10|114.11|111.71|113.51|111.11|114.11|111.71|113.51|111.11|0
1650555380000|2022-04-21 15:36:20|113.39|110.99|112.92|110.52|113.39|110.99|112.92|110.52|0
1650555390000|2022-04-21 15:36:30|113.39|110.99|113.75|111.35|113.81|111.41|113.39|110.99|0
1650555400000|2022-04-21 15:36:40|113.51|111.11|113.75|111.35|113.75|111.35|113.51|111.11|0
1650555410000|2022-04-21 15:36:50|113.87|111.47|113.51|111.11|113.87|111.47|113.51|111.11|0
1650555420000|2022-04-21 15:37:00|113.27|110.87|113.51|111.11|113.51|111.11|113.27|110.87|0
1650555430000|2022-04-21 15:37:10|113.63|111.23|113.39|110.99|113.75|111.35|113.39|110.99|0
1650555440000|2022-04-21 15:37:20|113.16|110.76|113.27|110.87|113.27|110.87|113.16|110.76|0
1650555450000|2022-04-21 15:37:30|113.33|110.93|113.04|110.64|113.33|110.93|113.04|110.64|0
1650555460000|2022-04-21 15:37:40|113.15|110.75|112.8|110.4|113.27|110.87|112.8|110.4|0
1650555470000|2022-04-21 15:37:50|112.68|110.28|112.44|110.04|112.68|110.28|112.32|109.92|0
1650555480000|2022-04-21 15:38:00|112.56|110.16|112.44|110.04|112.56|110.16|112.2|109.8|0
1650555490000|2022-04-21 15:38:10|112.08|109.68|112.44|110.04|112.44|110.04|112.08|109.68|0
1650555500000|2022-04-21 15:38:20|112.32|109.92|112.08|109.68|112.32|109.92|112.08|109.68|0
1650555510000|2022-04-21 15:38:30|112.2|109.8|112.08|109.68|112.2|109.8|112.08|109.68|0
1650555520000|2022-04-21 15:38:40|112.2|109.8|112.44|110.04|112.44|110.04|112.2|109.8|0
1650555530000|2022-04-21 15:38:50|112.32|109.92|111.96|109.56|112.32|109.92|111.96|109.56|0
1650555540000|2022-04-21 15:39:00|112.08|109.68|111.85|109.45|112.08|109.68|111.85|109.45|0
1650555550000|2022-04-21 15:39:10|111.73|109.33|111.73|109.33|111.85|109.45|111.73|109.33|0
1650555560000|2022-04-21 15:39:20|111.61|109.21|111.85|109.45|111.85|109.45|111.61|109.21|0
1650555570000|2022-04-21 15:39:30|111.73|109.33|111.73|109.33|111.73|109.33|111.73|109.33|0
1650555580000|2022-04-21 15:39:40|111.66|109.26|111.73|109.33|111.84|109.44|111.66|109.26|0
1650555590000|2022-04-21 15:39:50|111.96|109.56|112.08|109.68|112.26|109.86|111.96|109.56|0
1650555600000|2022-04-21 15:40:00|111.96|109.56|111.96|109.56|111.96|109.56|111.73|109.33|0
1650555610000|2022-04-21 15:40:10|112.08|109.68|111.02|108.62|112.08|109.68|111.02|108.62|0
1650555620000|2022-04-21 15:40:20|111.25|108.85|110.9|108.5|111.25|108.85|110.9|108.5|0
1650555630000|2022-04-21 15:40:30|110.78|108.38|111.25|108.85|111.25|108.85|110.78|108.38|0
1650555640000|2022-04-21 15:40:40|111.37|108.97|111.25|108.85|111.49|109.09|111.25|108.85|0
1650555650000|2022-04-21 15:40:50|111.13|108.73|112.66|110.26|112.77|110.37|111.13|108.73|0
1650555660000|2022-04-21 15:41:00|113.01|110.61|113.13|110.73|113.13|110.73|112.66|110.26|0
1650555670000|2022-04-21 15:41:10|111.9|109.5|111.78|109.38|112.02|109.62|111.78|109.38|0
1650555680000|2022-04-21 15:41:20|111.9|109.5|113.19|110.79|113.19|110.79|111.78|109.38|0
1650555690000|2022-04-21 15:41:30|113.07|110.67|112.83|110.43|113.07|110.67|112.83|110.43|0
1650555700000|2022-04-21 15:41:40|112.95|110.55|112.59|110.19|112.95|110.55|112.59|110.19|0
1650555710000|2022-04-21 15:41:50|112.71|110.31|112.71|110.31|112.71|110.31|112.48|110.08|0
1650555720000|2022-04-21 15:42:00|112.83|110.43|112.71|110.31|112.89|110.49|112.71|110.31|0
1650555730000|2022-04-21 15:42:10|112.59|110.19|111.54|109.14|112.59|110.19|111.54|109.14|0
1650555740000|2022-04-21 15:42:20|111.18|108.78|111.18|108.78|111.42|109.02|111.07|108.67|0
1650555750000|2022-04-21 15:42:30|110.95|108.55|110.36|107.96|110.95|108.55|110.36|107.96|0
1650555760000|2022-04-21 15:42:40|110.25|107.85|110.01|107.61|110.25|107.85|110.01|107.61|0
1650555770000|2022-04-21 15:42:50|110.24|107.84|110.36|107.96|110.36|107.96|110.24|107.84|0
1650555780000|2022-04-21 15:43:00|110.24|107.84|110.13|107.73|110.24|107.84|110.13|107.73|0
1650555790000|2022-04-21 15:43:10|110.07|107.67|110.36|107.96|110.36|107.96|110.07|107.67|0
1650555800000|2022-04-21 15:43:20|110.6|108.2|110.71|108.31|110.71|108.31|110.6|108.2|0
1650555810000|2022-04-21 15:43:30|110.6|108.2|110.71|108.31|110.71|108.31|110.6|108.2|0
1650555820000|2022-04-21 15:43:40|110.83|108.43|111.42|109.02|111.42|109.02|110.83|108.43|0
1650555830000|2022-04-21 15:43:50|111.36|108.96|111.18|108.78|111.42|109.02|111.12|108.72|0
1650555840000|2022-04-21 15:44:00|111.12|108.72|110.71|108.31|111.24|108.84|110.71|108.31|0
1650555850000|2022-04-21 15:44:10|111.18|108.78|111.3|108.9|111.42|109.02|111.18|108.78|0
1650555860000|2022-04-21 15:44:20|110.95|108.55|110.83|108.43|110.95|108.55|110.71|108.31|0
1650555870000|2022-04-21 15:44:30|110.71|108.31|110.36|107.96|110.71|108.31|110.36|107.96|0
1650555880000|2022-04-21 15:44:40|110.24|107.84|110.24|107.84|110.36|107.96|110.24|107.84|0
1650555890000|2022-04-21 15:44:50|110.36|107.96|110.24|107.84|110.36|107.96|110.24|107.84|0
1650555900000|2022-04-21 15:45:00|110.36|107.96|110.48|108.08|110.71|108.31|110.36|107.96|0
1650555910000|2022-04-21 15:45:10|110.59|108.19|110.36|107.96|110.59|108.19|110.24|107.84|0
1650555920000|2022-04-21 15:45:20|110.3|107.9|110.13|107.73|110.36|107.96|110.13|107.73|0
1650555930000|2022-04-21 15:45:30|109.89|107.49|109.66|107.26|110.01|107.61|109.66|107.26|0
1650555940000|2022-04-21 15:45:40|109.78|107.38|109.66|107.26|109.78|107.38|109.54|107.14|0
1650555950000|2022-04-21 15:45:50|109.89|107.49|109.89|107.49|109.89|107.49|109.78|107.38|0
1650555960000|2022-04-21 15:46:00|109.54|107.14|109.77|107.37|109.77|107.37|109.54|107.14|0
1650555970000|2022-04-21 15:46:10|109.66|107.26|109.54|107.14|109.77|107.37|109.54|107.14|0
1650555980000|2022-04-21 15:46:20|109.66|107.26|109.54|107.14|109.66|107.26|109.54|107.14|0
1650555990000|2022-04-21 15:46:30|109.31|106.91|109.66|107.26|109.77|107.37|109.31|106.91|0
1650556000000|2022-04-21 15:46:40|109.77|107.37|109.77|107.37|109.89|107.49|109.77|107.37|0
1650556010000|2022-04-21 15:46:50|109.89|107.49|110.24|107.84|110.24|107.84|109.77|107.37|0
1650556020000|2022-04-21 15:47:00|110.01|107.61|110.01|107.61|110.01|107.61|109.77|107.37|0
1650556030000|2022-04-21 15:47:10|110.12|107.72|110.36|107.96|110.48|108.08|110.12|107.72|0
1650556040000|2022-04-21 15:47:20|110.48|108.08|110.59|108.19|110.59|108.19|110.48|108.08|0
1650556050000|2022-04-21 15:47:30|110.48|108.08|110.24|107.84|110.59|108.19|110.24|107.84|0
1650556060000|2022-04-21 15:47:40|110.48|108.08|110.59|108.19|110.71|108.31|110.48|108.08|0
1650556070000|2022-04-21 15:47:50|110.71|108.31|110.83|108.43|110.83|108.43|110.71|108.31|0
1650556080000|2022-04-21 15:48:00|110.48|108.08|110.71|108.31|110.71|108.31|110.48|108.08|0
1650556090000|2022-04-21 15:48:10|110.59|108.19|110.59|108.19|110.83|108.43|110.48|108.08|0
1650556100000|2022-04-21 15:48:20|110.71|108.31|110.24|107.84|110.71|108.31|110.24|107.84|0
1650556110000|2022-04-21 15:48:30|110.36|107.96|110.36|107.96|110.47|108.07|110.36|107.96|0
1650556120000|2022-04-21 15:48:40|110.24|107.84|110.06|107.66|110.24|107.84|110.01|107.61|0
1650556130000|2022-04-21 15:48:50|109.89|107.49|110.01|107.61|110.01|107.61|109.77|107.37|0
1650556140000|2022-04-21 15:49:00|109.77|107.37|109.6|107.2|109.77|107.37|109.6|107.2|0
1650556150000|2022-04-21 15:49:10|109.66|107.26|109.71|107.31|109.71|107.31|109.54|107.14|0
1650556160000|2022-04-21 15:49:20|110.12|107.72|110.36|107.96|110.59|108.19|110.12|107.72|0
1650556170000|2022-04-21 15:49:30|110.12|107.72|110.12|107.72|110.36|107.96|110.01|107.61|0
1650556180000|2022-04-21 15:49:40|110.24|107.84|110.36|107.96|110.36|107.96|110.24|107.84|0
1650556190000|2022-04-21 15:49:50|110.47|108.07|110.36|107.96|110.47|108.07|110.36|107.96|0
1650556200000|2022-04-21 15:50:00|110.24|107.84|110.01|107.61|110.24|107.84|109.89|107.49|0
1650556210000|2022-04-21 15:50:10|109.77|107.37|109.54|107.14|109.77|107.37|109.42|107.02|0
1650556220000|2022-04-21 15:50:20|109.42|107.02|109.54|107.14|109.77|107.37|109.42|107.02|0
1650556230000|2022-04-21 15:50:30|109.65|107.25|109.89|107.49|109.89|107.49|109.65|107.25|0
1650556240000|2022-04-21 15:50:40|109.94|107.54|109.77|107.37|110.01|107.61|109.77|107.37|0
1650556250000|2022-04-21 15:50:50|109.65|107.25|110|107.6|110|107.6|109.65|107.25|0
1650556260000|2022-04-21 15:51:00|110.12|107.72|110.12|107.72|110.24|107.84|110.12|107.72|0
1650556270000|2022-04-21 15:51:10|110|107.6|109.89|107.49|110.24|107.84|109.89|107.49|0
1650556280000|2022-04-21 15:51:20|110.12|107.72|110.24|107.84|110.24|107.84|110|107.6|0
1650556290000|2022-04-21 15:51:30|110.12|107.72|110|107.6|110.12|107.72|110|107.6|0
1650556300000|2022-04-21 15:51:40|109.77|107.37|109.54|107.14|109.77|107.37|109.54|107.14|0
1650556310000|2022-04-21 15:51:50|109.65|107.25|109.3|106.9|109.65|107.25|109.3|106.9|0
1650556320000|2022-04-21 15:52:00|109.19|106.79|109.42|107.02|109.42|107.02|109.19|106.79|0
1650556330000|2022-04-21 15:52:10|109.89|107.49|110|107.6|110|107.6|109.83|107.43|0
1650556340000|2022-04-21 15:52:20|110.12|107.72|110.94|108.54|110.94|108.54|110.12|107.72|0
1650556350000|2022-04-21 15:52:30|111.06|108.66|111.06|108.66|111.06|108.66|111.06|108.66|0
1650556360000|2022-04-21 15:52:40|111.29|108.89|111.29|108.89|111.29|108.89|110.82|108.42|0
1650556370000|2022-04-21 15:52:50|111.18|108.78|110.82|108.42|111.18|108.78|110.82|108.42|0
1650556380000|2022-04-21 15:53:00|110.59|108.19|110.94|108.54|110.94|108.54|110.59|108.19|0
1650556390000|2022-04-21 15:53:10|111|108.6|110.94|108.54|111.06|108.66|110.82|108.42|0
1650556400000|2022-04-21 15:53:20|110.88|108.48|111.06|108.66|111.06|108.66|110.88|108.48|0
1650556410000|2022-04-21 15:53:30|110.94|108.54|111.18|108.78|111.18|108.78|110.94|108.54|0
1650556420000|2022-04-21 15:53:40|111.29|108.89|111.29|108.89|111.41|109.01|111.29|108.89|0
1650556430000|2022-04-21 15:53:50|111.41|109.01|111.06|108.66|111.41|109.01|111.06|108.66|0
1650556440000|2022-04-21 15:54:00|111.18|108.78|111.06|108.66|111.41|109.01|111.06|108.66|0
1650556450000|2022-04-21 15:54:10|110.94|108.54|110.47|108.07|110.94|108.54|110.47|108.07|0
1650556460000|2022-04-21 15:54:20|110.59|108.19|110.12|107.72|110.7|108.3|110.12|107.72|0
1650556470000|2022-04-21 15:54:30|110.35|107.95|110.35|107.95|110.35|107.95|110.35|107.95|0
1650556480000|2022-04-21 15:54:40|110.24|107.84|110.12|107.72|110.35|107.95|110.12|107.72|0
1650556490000|2022-04-21 15:54:50|110|107.6|110|107.6|110|107.6|110|107.6|0
1650556500000|2022-04-21 15:55:00|110.12|107.72|109.88|107.48|110.12|107.72|109.88|107.48|0
1650556510000|2022-04-21 15:55:10|110.06|107.66|109.77|107.37|110.06|107.66|109.77|107.37|0
1650556520000|2022-04-21 15:55:20|109.88|107.48|109.77|107.37|109.88|107.48|109.77|107.37|0
1650556530000|2022-04-21 15:55:30|109.88|107.48|109.65|107.25|109.88|107.48|109.65|107.25|0
1650556540000|2022-04-21 15:55:40|109.42|107.02|109.53|107.13|109.53|107.13|109.07|106.67|0
1650556550000|2022-04-21 15:55:50|109.42|107.02|109.07|106.67|109.42|107.02|109.07|106.67|0
1650556560000|2022-04-21 15:56:00|109.01|106.61|109.07|106.67|109.07|106.67|108.95|106.55|0
1650556570000|2022-04-21 15:56:10|108.95|106.55|108.6|106.2|108.95|106.55|108.54|106.14|0
1650556580000|2022-04-21 15:56:20|108.72|106.32|108.26|105.86|108.72|106.32|108.26|105.86|0
1650556590000|2022-04-21 15:56:30|108.6|106.2|108.6|106.2|108.84|106.44|108.6|106.2|0
1650556600000|2022-04-21 15:56:40|108.95|106.55|108.84|106.44|109.18|106.78|108.84|106.44|0
1650556610000|2022-04-21 15:56:50|108.72|106.32|108.49|106.09|108.72|106.32|108.49|106.09|0
1650556620000|2022-04-21 15:57:00|108.37|105.97|108.02|105.62|108.37|105.97|107.91|105.51|0
1650556630000|2022-04-21 15:57:10|107.79|105.39|107.56|105.16|107.91|105.51|107.56|105.16|0
1650556640000|2022-04-21 15:57:20|107.33|104.93|107.33|104.93|107.33|104.93|107.33|104.93|0
1650556650000|2022-04-21 15:57:30|107.45|105.05|107.33|104.93|107.45|105.05|107.33|104.93|0
1650556660000|2022-04-21 15:57:40|107.45|105.05|107.56|105.16|107.56|105.16|107.45|105.05|0
1650556670000|2022-04-21 15:57:50|107.45|105.05|107.56|105.16|107.56|105.16|107.45|105.05|0
1650556680000|2022-04-21 15:58:00|107.79|105.39|107.22|104.82|107.79|105.39|107.22|104.82|0
1650556690000|2022-04-21 15:58:10|107.45|105.05|107.56|105.16|107.56|105.16|107.22|104.82|0
1650556700000|2022-04-21 15:58:20|107.68|105.28|107.45|105.05|107.68|105.28|107.33|104.93|0
1650556710000|2022-04-21 15:58:30|107.33|104.93|107.1|104.7|107.33|104.93|106.99|104.59|0
1650556720000|2022-04-21 15:58:40|107.22|104.82|107.22|104.82|107.22|104.82|107.22|104.82|0
1650556730000|2022-04-21 15:58:50|107.1|104.7|107.22|104.82|107.33|104.93|107.1|104.7|0
1650556740000|2022-04-21 15:59:00|107.1|104.7|107.04|104.64|107.1|104.7|107.04|104.64|0
1650556750000|2022-04-21 15:59:10|107.1|104.7|106.87|104.47|107.1|104.7|106.87|104.47|0
1650556760000|2022-04-21 15:59:20|106.76|104.36|106.87|104.47|106.87|104.47|106.76|104.36|0
1650556770000|2022-04-21 15:59:30|106.99|104.59|107.33|104.93|107.45|105.05|106.99|104.59|0
1650556780000|2022-04-21 15:59:40|107.56|105.16|106.93|104.53|107.56|105.16|106.93|104.53|0
1650556790000|2022-04-21 15:59:50|106.87|104.47|106.76|104.36|106.87|104.47|106.64|104.24|0
1650556800000|2022-04-21 16:00:00|106.87|104.47|106.87|104.47|106.87|104.47|106.64|104.24|0
1650556810000|2022-04-21 16:00:10|106.64|104.24|106.93|104.53|106.93|104.53|106.64|104.24|0
1650556820000|2022-04-21 16:00:20|106.99|104.59|107.33|104.93|107.33|104.93|106.99|104.59|0
1650556830000|2022-04-21 16:00:30|107.45|105.05|107.22|104.82|107.45|105.05|107.22|104.82|0
1650556840000|2022-04-21 16:00:40|106.87|104.47|107.1|104.7|107.1|104.7|106.87|104.47|0
1650556850000|2022-04-21 16:00:50|106.99|104.59|106.64|104.24|106.99|104.59|106.64|104.24|0
1650556860000|2022-04-21 16:01:00|106.53|104.13|106.76|104.36|106.76|104.36|106.41|104.01|0
1650556870000|2022-04-21 16:01:10|106.87|104.47|106.87|104.47|106.87|104.47|106.64|104.24|0
1650556880000|2022-04-21 16:01:20|106.99|104.59|107.04|104.64|107.04|104.64|106.87|104.47|0
1650556890000|2022-04-21 16:01:30|106.98|104.58|107.44|105.04|107.44|105.04|106.98|104.58|0
1650556900000|2022-04-21 16:01:40|107.56|105.16|106.1|103.7|107.56|105.16|106.1|103.7|0
1650556910000|2022-04-21 16:01:50|107.73|105.33|107.73|105.33|107.85|105.45|107.73|105.33|0
1650556920000|2022-04-21 16:02:00|107.85|105.45|107.79|105.39|107.85|105.45|107.62|105.22|0
1650556930000|2022-04-21 16:02:10|108.08|105.68|107.96|105.56|108.08|105.68|107.96|105.56|0
1650556940000|2022-04-21 16:02:20|108.19|105.79|108.19|105.79|108.42|106.02|108.19|105.79|0
1650556950000|2022-04-21 16:02:30|107.96|105.56|107.73|105.33|107.96|105.56|107.73|105.33|0
1650556960000|2022-04-21 16:02:40|107.38|104.98|107.38|104.98|107.61|105.21|107.38|104.98|0
1650556970000|2022-04-21 16:02:50|107.61|105.21|107.38|104.98|107.73|105.33|107.38|104.98|0
1650556980000|2022-04-21 16:03:00|107.04|104.64|107.04|104.64|107.15|104.75|107.04|104.64|0
1650556990000|2022-04-21 16:03:10|107.15|104.75|106.92|104.52|107.15|104.75|106.92|104.52|0
1650557000000|2022-04-21 16:03:20|107.04|104.64|106.92|104.52|107.04|104.64|106.81|104.41|0
1650557010000|2022-04-21 16:03:30|107.04|104.64|106.58|104.18|107.04|104.64|106.58|104.18|0
1650557020000|2022-04-21 16:03:40|106.47|104.07|105.55|103.15|106.47|104.07|105.44|103.04|0
1650557030000|2022-04-21 16:03:50|105.61|103.21|105.33|102.93|105.61|103.21|105.33|102.93|0
1650557040000|2022-04-21 16:04:00|105.1|102.7|104.64|102.24|105.1|102.7|104.64|102.24|0
1650557050000|2022-04-21 16:04:10|104.42|102.02|104.47|102.07|104.64|102.24|104.42|102.02|0
1650557060000|2022-04-21 16:04:20|104.53|102.13|104.42|102.02|104.53|102.13|104.42|102.02|0
1650557070000|2022-04-21 16:04:30|104.64|102.24|104.87|102.47|104.87|102.47|104.64|102.24|0
1650557080000|2022-04-21 16:04:40|104.42|102.02|104.64|102.24|104.64|102.24|104.36|101.96|0
1650557090000|2022-04-21 16:04:50|104.76|102.36|104.64|102.24|104.76|102.36|104.64|102.24|0
1650557100000|2022-04-21 16:05:00|104.3|101.9|104.64|102.24|104.64|102.24|104.3|101.9|0
1650557110000|2022-04-21 16:05:10|104.76|102.36|105.1|102.7|105.1|102.7|104.64|102.24|0
1650557120000|2022-04-21 16:05:20|104.98|102.58|105.55|103.15|105.55|103.15|104.98|102.58|0
1650557130000|2022-04-21 16:05:30|105.44|103.04|105.55|103.15|105.55|103.15|105.44|103.04|0
1650557140000|2022-04-21 16:05:40|105.67|103.27|105.55|103.15|105.67|103.27|105.55|103.15|0
1650557150000|2022-04-21 16:05:50|105.32|102.92|105.44|103.04|105.55|103.15|105.32|102.92|0
1650557160000|2022-04-21 16:06:00|105.55|103.15|105.32|102.92|105.67|103.27|105.32|102.92|0
1650557170000|2022-04-21 16:06:10|105.55|103.15|105.66|103.26|105.66|103.26|105.44|103.04|0
1650557180000|2022-04-21 16:06:20|105.61|103.21|105.55|103.15|105.61|103.21|105.55|103.15|0
1650557190000|2022-04-21 16:06:30|105.66|103.26|106.46|104.06|106.58|104.18|105.66|103.26|0
1650557200000|2022-04-21 16:06:40|106.35|103.95|106.4|104|106.4|104|106.35|103.95|0
1650557210000|2022-04-21 16:06:50|106.35|103.95|105.78|103.38|106.35|103.95|105.78|103.38|0
1650557220000|2022-04-21 16:07:00|105.55|103.15|105.21|102.81|105.55|103.15|105.21|102.81|0
1650557230000|2022-04-21 16:07:10|104.87|102.47|104.87|102.47|104.87|102.47|104.64|102.24|0
1650557240000|2022-04-21 16:07:20|104.76|102.36|104.42|102.02|104.76|102.36|104.42|102.02|0
1650557250000|2022-04-21 16:07:30|104.53|102.13|104.87|102.47|104.87|102.47|104.53|102.13|0
1650557260000|2022-04-21 16:07:40|105.1|102.7|104.64|102.24|105.1|102.7|104.64|102.24|0
1650557270000|2022-04-21 16:07:50|104.53|102.13|104.64|102.24|104.64|102.24|104.47|102.07|0
1650557280000|2022-04-21 16:08:00|104.53|102.13|104.53|102.13|104.53|102.13|104.53|102.13|0
1650557290000|2022-04-21 16:08:10|104.64|102.24|104.53|102.13|104.75|102.35|104.53|102.13|0
1650557300000|2022-04-21 16:08:20|104.64|102.24|104.87|102.47|104.87|102.47|104.64|102.24|0
1650557310000|2022-04-21 16:08:30|104.75|102.35|104.64|102.24|104.98|102.58|104.64|102.24|0
1650557320000|2022-04-21 16:08:40|104.7|102.3|105.09|102.69|105.09|102.69|104.7|102.3|0
1650557330000|2022-04-21 16:08:50|105.32|102.92|105.32|102.92|105.32|102.92|105.26|102.86|0
1650557340000|2022-04-21 16:09:00|105.21|102.81|104.41|102.01|105.21|102.81|104.41|102.01|0
1650557350000|2022-04-21 16:09:10|104.19|101.79|104.3|101.9|104.3|101.9|104.19|101.79|0
1650557360000|2022-04-21 16:09:20|104.19|101.79|104.19|101.79|104.3|101.9|104.19|101.79|0
1650557370000|2022-04-21 16:09:30|103.96|101.56|103.9|101.5|104.08|101.68|103.9|101.5|0
1650557380000|2022-04-21 16:09:40|103.85|101.45|103.85|101.45|103.85|101.45|103.74|101.34|0
1650557390000|2022-04-21 16:09:50|103.96|101.56|104.19|101.79|104.19|101.79|103.96|101.56|0
1650557400000|2022-04-21 16:10:00|104.08|101.68|103.85|101.45|104.08|101.68|103.85|101.45|0
1650557420000|2022-04-21 16:10:20|104.08|101.68|103.9|101.5|104.19|101.79|103.9|101.5|0
1650557430000|2022-04-21 16:10:30|103.85|101.45|103.4|101|103.85|101.45|103.4|101|0
1650557440000|2022-04-21 16:10:40|103.06|100.66|103.06|100.66|103.06|100.66|102.84|100.44|0
1650557450000|2022-04-21 16:10:50|103.29|100.89|103.62|101.22|103.62|101.22|103.29|100.89|0
1650557460000|2022-04-21 16:11:00|103.74|101.34|104.07|101.67|104.19|101.79|103.74|101.34|0
1650557470000|2022-04-21 16:11:10|104.19|101.79|104.19|101.79|104.19|101.79|104.07|101.67|0
1650557480000|2022-04-21 16:11:20|104.53|102.13|104.98|102.58|105.21|102.81|104.53|102.13|0
1650557490000|2022-04-21 16:11:30|105.09|102.69|104.87|102.47|105.09|102.69|104.75|102.35|0
1650557500000|2022-04-21 16:11:40|104.75|102.35|105.32|102.92|105.32|102.92|104.75|102.35|0
1650557510000|2022-04-21 16:11:50|105.21|102.81|105.21|102.81|105.21|102.81|105.09|102.69|0
1650557520000|2022-04-21 16:12:00|105.09|102.69|104.98|102.58|105.32|102.92|104.98|102.58|0
1650557530000|2022-04-21 16:12:10|105.21|102.81|104.87|102.47|105.21|102.81|104.87|102.47|0
1650557540000|2022-04-21 16:12:20|105.21|102.81|104.64|102.24|105.21|102.81|104.64|102.24|0
1650557550000|2022-04-21 16:12:30|104.41|102.01|104.41|102.01|104.64|102.24|104.41|102.01|0
1650557560000|2022-04-21 16:12:40|104.47|102.07|104.47|102.07|104.53|102.13|104.41|102.01|0
1650557570000|2022-04-21 16:12:50|104.52|102.12|104.41|102.01|104.64|102.24|104.41|102.01|0
1650557580000|2022-04-21 16:13:00|104.3|101.9|103.85|101.45|104.3|101.9|103.85|101.45|0
1650557590000|2022-04-21 16:13:10|103.96|101.56|103.73|101.33|103.96|101.56|103.73|101.33|0
1650557600000|2022-04-21 16:13:20|103.62|101.22|103.62|101.22|103.62|101.22|103.62|101.22|0
1650557610000|2022-04-21 16:13:30|103.73|101.33|103.29|100.89|103.73|101.33|103.29|100.89|0
1650557620000|2022-04-21 16:13:40|103.4|101|102.61|100.21|103.4|101|102.61|100.21|0
1650557630000|2022-04-21 16:13:50|102.72|100.32|103.17|100.77|103.17|100.77|102.72|100.32|0
1650557640000|2022-04-21 16:14:00|103.28|100.88|103.06|100.66|103.4|101|103.06|100.66|0
1650557650000|2022-04-21 16:14:10|103.17|100.77|103.51|101.11|103.51|101.11|103.17|100.77|0
1650557660000|2022-04-21 16:14:20|103.62|101.22|103.85|101.45|103.85|101.45|103.51|101.11|0
1650557670000|2022-04-21 16:14:30|104.18|101.78|104.07|101.67|104.18|101.78|104.07|101.67|0
1650557680000|2022-04-21 16:14:40|104.18|101.78|103.85|101.45|104.18|101.78|103.85|101.45|0
1650557690000|2022-04-21 16:14:50|103.96|101.56|103.96|101.56|104.07|101.67|103.85|101.45|0
1650557700000|2022-04-21 16:15:00|103.62|101.22|104.01|101.61|104.01|101.61|103.62|101.22|0
1650557710000|2022-04-21 16:15:10|103.85|101.45|103.96|101.56|104.18|101.78|103.85|101.45|0
1650557720000|2022-04-21 16:15:20|104.18|101.78|104.3|101.9|104.3|101.9|104.18|101.78|0
1650557730000|2022-04-21 16:15:30|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1650557740000|2022-04-21 16:15:40|104.35|101.95|104.3|101.9|104.41|102.01|104.3|101.9|0
1650557750000|2022-04-21 16:15:50|104.41|102.01|104.07|101.67|104.41|102.01|104.07|101.67|0
1650557760000|2022-04-21 16:16:00|104.18|101.78|103.85|101.45|104.18|101.78|103.73|101.33|0
1650557770000|2022-04-21 16:16:10|103.67|101.27|103.62|101.22|103.73|101.33|103.62|101.22|0
1650557780000|2022-04-21 16:16:20|103.85|101.45|103.62|101.22|103.85|101.45|103.51|101.11|0
1650557790000|2022-04-21 16:16:30|103.51|101.11|103.28|100.88|103.51|101.11|103.28|100.88|0
1650557800000|2022-04-21 16:16:40|103.4|101|103.51|101.11|103.51|101.11|103.4|101|0
1650557810000|2022-04-21 16:16:50|103.39|100.99|103.56|101.16|103.62|101.22|103.39|100.99|0
1650557820000|2022-04-21 16:17:00|103.62|101.22|103.96|101.56|103.96|101.56|103.62|101.22|0
1650557830000|2022-04-21 16:17:10|104.07|101.67|104.07|101.67|104.3|101.9|104.07|101.67|0
1650557840000|2022-04-21 16:17:20|103.96|101.56|103.96|101.56|103.96|101.56|103.73|101.33|0
1650557850000|2022-04-21 16:17:30|104.18|101.78|104.41|102.01|104.41|102.01|104.18|101.78|0
1650557860000|2022-04-21 16:17:40|104.3|101.9|103.62|101.22|104.3|101.9|103.62|101.22|0
1650557870000|2022-04-21 16:17:50|103.51|101.11|103.73|101.33|103.73|101.33|103.51|101.11|0
1650557880000|2022-04-21 16:18:00|103.62|101.22|103.34|100.94|103.62|101.22|103.34|100.94|0
1650557890000|2022-04-21 16:18:10|103.28|100.88|103.28|100.88|103.39|100.99|103.17|100.77|0
1650557900000|2022-04-21 16:18:20|103.51|101.11|103.39|100.99|103.51|101.11|103.39|100.99|0
1650557910000|2022-04-21 16:18:30|103.62|101.22|103.96|101.56|103.96|101.56|103.62|101.22|0
1650557920000|2022-04-21 16:18:40|104.18|101.78|104.18|101.78|104.18|101.78|104.18|101.78|0
1650557930000|2022-04-21 16:18:50|104.29|101.89|104.41|102.01|104.41|102.01|104.29|101.89|0
1650557940000|2022-04-21 16:19:00|104.29|101.89|105.09|102.69|105.31|102.91|104.29|101.89|0
1650557950000|2022-04-21 16:19:10|105.31|102.91|105.2|102.8|105.31|102.91|105.09|102.69|0
1650557960000|2022-04-21 16:19:20|105.31|102.91|104.97|102.57|105.31|102.91|104.97|102.57|0
1650557970000|2022-04-21 16:19:30|104.75|102.35|104.63|102.23|104.75|102.35|104.63|102.23|0
1650557980000|2022-04-21 16:19:40|104.75|102.35|104.63|102.23|104.75|102.35|104.52|102.12|0
1650557990000|2022-04-21 16:19:50|105.09|102.69|105.09|102.69|105.09|102.69|105.09|102.69|0
1650558000000|2022-04-21 16:20:00|104.8|102.4|104.52|102.12|104.8|102.4|104.52|102.12|0
1650558010000|2022-04-21 16:20:10|104.75|102.35|104.97|102.57|105.09|102.69|104.75|102.35|0
1650558020000|2022-04-21 16:20:20|105.2|102.8|105.31|102.91|105.31|102.91|105.2|102.8|0
1650558030000|2022-04-21 16:20:30|105.43|103.03|105.31|102.91|105.54|103.14|105.31|102.91|0
1650558040000|2022-04-21 16:20:40|104.97|102.57|104.75|102.35|104.97|102.57|104.75|102.35|0
1650558050000|2022-04-21 16:20:50|104.63|102.23|104.63|102.23|104.75|102.35|104.52|102.12|0
1650558060000|2022-04-21 16:21:00|104.52|102.12|104.41|102.01|104.52|102.12|104.29|101.89|0
1650558070000|2022-04-21 16:21:10|104.63|102.23|104.86|102.46|104.91|102.51|104.52|102.12|0
1650558080000|2022-04-21 16:21:20|104.63|102.23|104.52|102.12|104.74|102.34|104.52|102.12|0
1650558090000|2022-04-21 16:21:30|104.41|102.01|104.29|101.89|104.52|102.12|104.29|101.89|0
1650558100000|2022-04-21 16:21:40|104.18|101.78|103.62|101.22|104.18|101.78|103.62|101.22|0
1650558110000|2022-04-21 16:21:50|103.5|101.1|103.39|100.99|103.5|101.1|103.28|100.88|0
1650558120000|2022-04-21 16:22:00|103.17|100.77|103.17|100.77|103.28|100.88|103.17|100.77|0
1650558130000|2022-04-21 16:22:10|103.28|100.88|103.62|101.22|103.62|101.22|103.28|100.88|0
1650558140000|2022-04-21 16:22:20|103.5|101.1|103.28|100.88|103.5|101.1|103.28|100.88|0
1650558150000|2022-04-21 16:22:30|103.17|100.77|103.28|100.88|103.28|100.88|103.17|100.77|0
1650558160000|2022-04-21 16:22:40|103.39|100.99|103.5|101.1|103.5|101.1|103.39|100.99|0
1650558170000|2022-04-21 16:22:50|103.62|101.22|103.17|100.77|103.62|101.22|103.17|100.77|0
1650558180000|2022-04-21 16:23:00|102.94|100.54|102.16|99.76|102.94|100.54|102.16|99.76|0
1650558190000|2022-04-21 16:23:10|102.38|99.98|103.17|100.77|103.17|100.77|102.38|99.98|0
1650558200000|2022-04-21 16:23:20|102.94|100.54|103.28|100.88|103.28|100.88|102.83|100.43|0
1650558210000|2022-04-21 16:23:30|102.83|100.43|102.61|100.21|102.83|100.43|102.61|100.21|0
1650558220000|2022-04-21 16:23:40|102.83|100.43|102.94|100.54|102.94|100.54|102.72|100.32|0
1650558230000|2022-04-21 16:23:50|103.05|100.65|102.61|100.21|103.05|100.65|102.61|100.21|0
1650558240000|2022-04-21 16:24:00|102.38|99.98|102.72|100.32|102.72|100.32|102.38|99.98|0
1650558250000|2022-04-21 16:24:10|102.61|100.21|103.05|100.65|103.05|100.65|102.61|100.21|0
1650558260000|2022-04-21 16:24:20|103.16|100.76|102.49|100.09|103.16|100.76|102.49|100.09|0
1650558270000|2022-04-21 16:24:30|102.38|99.98|102.05|99.65|102.38|99.98|102.05|99.65|0
1650558280000|2022-04-21 16:24:40|102.27|99.87|102.38|99.98|102.38|99.98|102.27|99.87|0
1650558290000|2022-04-21 16:24:50|102.16|99.76|102.05|99.65|102.16|99.76|102.05|99.65|0
1650558300000|2022-04-21 16:25:00|101.94|99.54|101.99|99.59|102.05|99.65|101.94|99.54|0
1650558310000|2022-04-21 16:25:10|102.05|99.65|102.16|99.76|102.16|99.76|101.94|99.54|0
1650558320000|2022-04-21 16:25:20|102.38|99.98|101.93|99.53|102.38|99.98|101.93|99.53|0
1650558330000|2022-04-21 16:25:30|101.71|99.31|102.05|99.65|102.05|99.65|101.71|99.31|0
1650558340000|2022-04-21 16:25:40|101.93|99.53|101.49|99.09|101.93|99.53|101.49|99.09|0
1650558350000|2022-04-21 16:25:50|102.05|99.65|102.16|99.76|102.27|99.87|102.05|99.65|0
1650558360000|2022-04-21 16:26:00|102.27|99.87|102.16|99.76|102.49|100.09|102.16|99.76|0
1650558370000|2022-04-21 16:26:10|102.38|99.98|102.38|99.98|102.38|99.98|102.27|99.87|0
1650558380000|2022-04-21 16:26:20|102.72|100.32|102.83|100.43|102.83|100.43|102.72|100.32|0
1650558390000|2022-04-21 16:26:30|102.94|100.54|102.72|100.32|102.94|100.54|102.72|100.32|0
1650558400000|2022-04-21 16:26:40|102.77|100.37|103.05|100.65|103.05|100.65|102.77|100.37|0
1650558410000|2022-04-21 16:26:50|103.16|100.76|103.5|101.1|103.67|101.27|103.16|100.76|0
1650558420000|2022-04-21 16:27:00|103.39|100.99|103.39|100.99|103.39|100.99|103.05|100.65|0
1650558430000|2022-04-21 16:27:10|103.27|100.87|103.39|100.99|103.39|100.99|103.1|100.7|0
1650558440000|2022-04-21 16:27:20|103.27|100.87|103.27|100.87|103.27|100.87|103.27|100.87|0
1650558450000|2022-04-21 16:27:30|103.61|101.21|103.39|100.99|103.72|101.32|103.39|100.99|0
1650558460000|2022-04-21 16:27:40|103.72|101.32|103.61|101.21|103.72|101.32|103.61|101.21|0
1650558470000|2022-04-21 16:27:50|103.5|101.1|103.72|101.32|103.72|101.32|103.44|101.04|0
1650558480000|2022-04-21 16:28:00|103.61|101.21|103.84|101.44|103.95|101.55|103.61|101.21|0
1650558490000|2022-04-21 16:28:10|103.61|101.21|103.5|101.1|103.61|101.21|103.5|101.1|0
1650558500000|2022-04-21 16:28:20|103.39|100.99|103.5|101.1|103.61|101.21|103.39|100.99|0
1650558510000|2022-04-21 16:28:30|103.72|101.32|103.39|100.99|103.72|101.32|103.39|100.99|0
1650558520000|2022-04-21 16:28:40|103.16|100.76|103.27|100.87|103.27|100.87|103.16|100.76|0
1650558530000|2022-04-21 16:28:50|102.94|100.54|102.94|100.54|102.94|100.54|102.71|100.31|0
1650558540000|2022-04-21 16:29:00|102.71|100.31|102.49|100.09|102.71|100.31|102.49|100.09|0
1650558550000|2022-04-21 16:29:10|102.6|100.2|102.65|100.25|102.71|100.31|102.54|100.14|0
1650558560000|2022-04-21 16:29:20|102.82|100.42|102.65|100.25|102.82|100.42|102.49|100.09|0
1650558570000|2022-04-21 16:29:30|102.94|100.54|102.94|100.54|102.94|100.54|102.94|100.54|0
1650558580000|2022-04-21 16:29:40|102.71|100.31|102.27|99.87|102.82|100.42|102.27|99.87|0
1650558590000|2022-04-21 16:29:50|102.15|99.75|102.04|99.64|102.15|99.75|101.99|99.59|0
1650558600000|2022-04-21 16:30:00|101.93|99.53|102.27|99.87|102.49|100.09|101.93|99.53|0
1650558610000|2022-04-21 16:30:10|102.15|99.75|102.04|99.64|102.27|99.87|102.04|99.64|0
1650558620000|2022-04-21 16:30:20|102.15|99.75|102.49|100.09|102.49|100.09|102.15|99.75|0
1650558630000|2022-04-21 16:30:30|102.6|100.2|102.6|100.2|102.71|100.31|102.38|99.98|0
1650558640000|2022-04-21 16:30:40|102.71|100.31|102.6|100.2|102.71|100.31|102.6|100.2|0
1650558650000|2022-04-21 16:30:50|102.82|100.42|101.65|99.25|103.65|101.25|101.65|99.25|0
1650558660000|2022-04-21 16:31:00|101.54|99.14|102.6|100.2|102.93|100.53|101.54|99.14|0
1650558670000|2022-04-21 16:31:10|102.71|100.31|103.07|100.67|103.18|100.78|102.71|100.31|0
1650558680000|2022-04-21 16:31:20|102.96|100.56|103.29|100.89|103.29|100.89|102.96|100.56|0
1650558690000|2022-04-21 16:31:30|103.07|100.67|103.03|100.63|103.07|100.67|102.96|100.56|0
1650558700000|2022-04-21 16:31:40|103.25|100.85|103.02|100.62|103.25|100.85|103.02|100.62|0
1650558710000|2022-04-21 16:31:50|102.91|100.51|102.85|100.45|103.02|100.62|102.85|100.45|0
1650558720000|2022-04-21 16:32:00|102.68|100.28|102.8|100.4|102.91|100.51|102.57|100.17|0
1650558730000|2022-04-21 16:32:10|103.02|100.62|103.13|100.73|103.13|100.73|103.02|100.62|0
1650558740000|2022-04-21 16:32:20|103.35|100.95|103.35|100.95|103.35|100.95|103.13|100.73|0
1650558750000|2022-04-21 16:32:30|103.69|101.29|103.91|101.51|103.91|101.51|103.69|101.29|0
1650558760000|2022-04-21 16:32:40|104.02|101.62|104.25|101.85|104.25|101.85|104.02|101.62|0
1650558770000|2022-04-21 16:32:50|104.02|101.62|104.25|101.85|104.25|101.85|104.02|101.62|0
1650558780000|2022-04-21 16:33:00|104.14|101.74|103.8|101.4|104.14|101.74|103.69|101.29|0
1650558790000|2022-04-21 16:33:10|104.02|101.62|104.08|101.68|104.25|101.85|104.02|101.62|0
1650558800000|2022-04-21 16:33:20|104.25|101.85|104.47|102.07|104.47|102.07|104.25|101.85|0
1650558810000|2022-04-21 16:33:30|104.53|102.13|104.47|102.07|104.7|102.3|104.47|102.07|0
1650558820000|2022-04-21 16:33:40|104.7|102.3|104.7|102.3|104.7|102.3|104.59|102.19|0
1650558830000|2022-04-21 16:33:50|104.59|102.19|104.7|102.3|104.7|102.3|104.59|102.19|0
1650558840000|2022-04-21 16:34:00|105.04|102.64|105.26|102.86|105.26|102.86|104.92|102.52|0
1650558850000|2022-04-21 16:34:10|105.04|102.64|105.49|103.09|105.49|103.09|105.04|102.64|0
1650558860000|2022-04-21 16:34:20|105.6|103.2|105.71|103.31|105.71|103.31|105.6|103.2|0
1650558870000|2022-04-21 16:34:30|105.83|103.43|105.6|103.2|105.83|103.43|105.6|103.2|0
1650558880000|2022-04-21 16:34:40|105.49|103.09|105.26|102.86|105.49|103.09|105.26|102.86|0
1650558890000|2022-04-21 16:34:50|105.15|102.75|105.04|102.64|105.15|102.75|105.04|102.64|0
1650558900000|2022-04-21 16:35:00|104.7|102.3|105.15|102.75|105.15|102.75|104.7|102.3|0
1650558910000|2022-04-21 16:35:10|105.26|102.86|105.83|103.43|105.83|103.43|105.26|102.86|0
1650558920000|2022-04-21 16:35:20|105.77|103.37|105.83|103.43|106|103.6|105.77|103.37|0
1650558930000|2022-04-21 16:35:30|105.94|103.54|105.83|103.43|106.05|103.65|105.83|103.43|0
1650558940000|2022-04-21 16:35:40|105.94|103.54|105.71|103.31|105.94|103.54|105.71|103.31|0
1650558950000|2022-04-21 16:35:50|105.83|103.43|106.39|103.99|106.39|103.99|105.83|103.43|0
1650558960000|2022-04-21 16:36:00|106.17|103.77|106.05|103.65|106.17|103.77|105.83|103.43|0
1650558970000|2022-04-21 16:36:10|106.28|103.88|105.83|103.43|106.28|103.88|105.83|103.43|0
1650558980000|2022-04-21 16:36:20|105.71|103.31|105.71|103.31|105.71|103.31|105.6|103.2|0
1650558990000|2022-04-21 16:36:30|105.6|103.2|105.71|103.31|105.83|103.43|105.6|103.2|0
1650559000000|2022-04-21 16:36:40|105.83|103.43|106.05|103.65|106.05|103.65|105.83|103.43|0
1650559010000|2022-04-21 16:36:50|105.94|103.54|105.83|103.43|106.17|103.77|105.83|103.43|0
1650559020000|2022-04-21 16:37:00|105.71|103.31|105.43|103.03|105.71|103.31|105.43|103.03|0
1650559030000|2022-04-21 16:37:10|105.26|102.86|104.86|102.46|105.26|102.86|104.86|102.46|0
1650559040000|2022-04-21 16:37:20|104.92|102.52|104.81|102.41|104.92|102.52|104.81|102.41|0
1650559050000|2022-04-21 16:37:30|104.7|102.3|104.7|102.3|104.7|102.3|104.58|102.18|0
1650559060000|2022-04-21 16:37:40|104.58|102.18|104.58|102.18|104.7|102.3|104.58|102.18|0
1650559070000|2022-04-21 16:37:50|104.47|102.07|104.69|102.29|104.69|102.29|104.47|102.07|0
1650559080000|2022-04-21 16:38:00|104.58|102.18|104.36|101.96|104.58|102.18|104.36|101.96|0
1650559090000|2022-04-21 16:38:10|104.24|101.84|104.41|102.01|104.47|102.07|104.24|101.84|0
1650559100000|2022-04-21 16:38:20|104.24|101.84|104.02|101.62|104.24|101.84|103.91|101.51|0
1650559110000|2022-04-21 16:38:30|103.8|101.4|103.91|101.51|103.91|101.51|103.68|101.28|0
1650559120000|2022-04-21 16:38:40|103.68|101.28|103.57|101.17|103.91|101.51|103.57|101.17|0
1650559130000|2022-04-21 16:38:50|103.46|101.06|103.35|100.95|103.46|101.06|103.12|100.72|0
1650559140000|2022-04-21 16:39:00|103.57|101.17|103.57|101.17|103.68|101.28|103.57|101.17|0
1650559150000|2022-04-21 16:39:10|103.68|101.28|103.91|101.51|103.91|101.51|103.68|101.28|0
1650559160000|2022-04-21 16:39:20|104.24|101.84|104.24|101.84|104.24|101.84|104.13|101.73|0
1650559170000|2022-04-21 16:39:30|104.36|101.96|104.58|102.18|104.58|102.18|104.36|101.96|0
1650559180000|2022-04-21 16:39:40|104.36|101.96|104.24|101.84|104.36|101.96|104.24|101.84|0
1650559190000|2022-04-21 16:39:50|104.13|101.73|103.68|101.28|104.13|101.73|103.68|101.28|0
1650559200000|2022-04-21 16:40:00|103.91|101.51|104.13|101.73|104.13|101.73|103.91|101.51|0
1650559210000|2022-04-21 16:40:10|104.36|101.96|104.24|101.84|104.47|102.07|104.24|101.84|0
1650559220000|2022-04-21 16:40:20|104.36|101.96|104.69|102.29|104.69|102.29|104.36|101.96|0
1650559230000|2022-04-21 16:40:30|104.81|102.41|105.03|102.63|105.03|102.63|104.81|102.41|0
1650559240000|2022-04-21 16:40:40|105.14|102.74|105.14|102.74|105.26|102.86|105.03|102.63|0
1650559250000|2022-04-21 16:40:50|105.42|103.02|105.26|102.86|105.42|103.02|105.26|102.86|0
1650559260000|2022-04-21 16:41:00|105.14|102.74|105.37|102.97|105.37|102.97|105.14|102.74|0
1650559270000|2022-04-21 16:41:10|105.03|102.63|104.81|102.41|105.03|102.63|104.81|102.41|0
1650559280000|2022-04-21 16:41:20|104.8|102.4|104.8|102.4|104.8|102.4|104.69|102.29|0
1650559290000|2022-04-21 16:41:30|104.92|102.52|104.8|102.4|104.92|102.52|104.69|102.29|0
1650559300000|2022-04-21 16:41:40|104.92|102.52|104.8|102.4|104.92|102.52|104.69|102.29|0
1650559310000|2022-04-21 16:41:50|104.92|102.52|105.14|102.74|105.14|102.74|104.8|102.4|0
1650559320000|2022-04-21 16:42:00|104.92|102.52|104.92|102.52|105.03|102.63|104.8|102.4|0
1650559330000|2022-04-21 16:42:10|105.26|102.86|105.26|102.86|105.37|102.97|105.26|102.86|0
1650559340000|2022-04-21 16:42:20|105.03|102.63|104.47|102.07|105.03|102.63|104.47|102.07|0
1650559350000|2022-04-21 16:42:30|104.58|102.18|104.35|101.95|104.58|102.18|104.35|101.95|0
1650559360000|2022-04-21 16:42:40|104.47|102.07|104.24|101.84|104.47|102.07|104.24|101.84|0
1650559370000|2022-04-21 16:42:50|104.13|101.73|103.57|101.17|104.13|101.73|103.57|101.17|0
1650559380000|2022-04-21 16:43:00|103.46|101.06|103.46|101.06|103.57|101.17|103.46|101.06|0
1650559390000|2022-04-21 16:43:10|103.34|100.94|103.29|100.89|103.34|100.94|103.29|100.89|0
1650559400000|2022-04-21 16:43:20|103.34|100.94|103.68|101.28|103.68|101.28|103.23|100.83|0
1650559410000|2022-04-21 16:43:30|103.9|101.5|103.46|101.06|103.9|101.5|103.46|101.06|0
1650559420000|2022-04-21 16:43:40|103.68|101.28|103.79|101.39|103.79|101.39|103.68|101.28|0
1650559430000|2022-04-21 16:43:50|103.68|101.28|103.9|101.5|103.9|101.5|103.68|101.28|0
1650559440000|2022-04-21 16:44:00|103.46|101.06|103.57|101.17|103.57|101.17|103.34|100.94|0
1650559450000|2022-04-21 16:44:10|103.51|101.11|103.9|101.5|103.9|101.5|103.46|101.06|0
1650559460000|2022-04-21 16:44:20|103.79|101.39|103.79|101.39|103.9|101.5|103.68|101.28|0
1650559470000|2022-04-21 16:44:30|103.68|101.28|103.79|101.39|103.79|101.39|103.68|101.28|0
1650559480000|2022-04-21 16:44:40|103.84|101.44|104.13|101.73|104.13|101.73|103.84|101.44|0
1650559490000|2022-04-21 16:44:50|104.24|101.84|104.29|101.89|104.29|101.89|104.24|101.84|0
1650559500000|2022-04-21 16:45:00|104.24|101.84|104.24|101.84|104.35|101.95|104.07|101.67|0
1650559510000|2022-04-21 16:45:10|103.79|101.39|103.57|101.17|103.79|101.39|103.46|101.06|0
1650559520000|2022-04-21 16:45:20|103.68|101.28|104.24|101.84|104.24|101.84|103.68|101.28|0
1650559530000|2022-04-21 16:45:30|103.9|101.5|103.9|101.5|103.9|101.5|103.9|101.5|0
1650559540000|2022-04-21 16:45:40|103.79|101.39|103.73|101.33|103.79|101.39|103.68|101.28|0
1650559550000|2022-04-21 16:45:50|103.79|101.39|103.9|101.5|103.9|101.5|103.79|101.39|0
1650559560000|2022-04-21 16:46:00|103.57|101.17|103.45|101.05|103.57|101.17|103.34|100.94|0
1650559570000|2022-04-21 16:46:10|103.4|101|102.56|100.16|103.45|101.05|102.56|100.16|0
1650559580000|2022-04-21 16:46:20|101.45|99.05|102.12|99.72|102.23|99.83|101.45|99.05|0
1650559590000|2022-04-21 16:46:30|102.56|100.16|102.56|100.16|102.67|100.27|102.56|100.16|0
1650559600000|2022-04-21 16:46:40|102.9|100.5|103.45|101.05|103.45|101.05|102.9|100.5|0
1650559610000|2022-04-21 16:46:50|103.34|100.94|104.58|102.18|104.58|102.18|103.34|100.94|0
1650559620000|2022-04-21 16:47:00|105.03|102.63|104.91|102.51|105.03|102.63|104.91|102.51|0
1650559630000|2022-04-21 16:47:10|104.69|102.29|104.46|102.06|104.91|102.51|104.46|102.06|0
1650559640000|2022-04-21 16:47:20|104.58|102.18|104.91|102.51|104.91|102.51|104.58|102.18|0
1650559650000|2022-04-21 16:47:30|104.4|102|104.57|102.17|104.57|102.17|104.4|102|0
1650559660000|2022-04-21 16:47:40|104.46|102.06|104.13|101.73|104.46|102.06|104.13|101.73|0
1650559670000|2022-04-21 16:47:50|104.35|101.95|104.35|101.95|104.35|101.95|104.24|101.84|0
1650559680000|2022-04-21 16:48:00|104.24|101.84|103.9|101.5|104.24|101.84|103.9|101.5|0
1650559690000|2022-04-21 16:48:10|103.79|101.39|103.56|101.16|103.79|101.39|103.56|101.16|0
1650559700000|2022-04-21 16:48:20|103.45|101.05|103.34|100.94|103.45|101.05|103.34|100.94|0
1650559710000|2022-04-21 16:48:30|103.56|101.16|103.45|101.05|103.62|101.22|103.45|101.05|0
1650559720000|2022-04-21 16:48:40|103.34|100.94|103.45|101.05|103.45|101.05|103.23|100.83|0
1650559730000|2022-04-21 16:48:50|103.56|101.16|103.23|100.83|103.56|101.16|103.17|100.77|0
1650559740000|2022-04-21 16:49:00|103.12|100.72|102.84|100.44|103.23|100.83|102.84|100.44|0
1650559750000|2022-04-21 16:49:10|102.78|100.38|101.78|99.38|102.78|100.38|101.78|99.38|0
1650559760000|2022-04-21 16:49:20|101.62|99.22|101.78|99.38|101.78|99.38|101.62|99.22|0
1650559770000|2022-04-21 16:49:30|101.67|99.27|102.12|99.72|102.12|99.72|101.67|99.27|0
1650559780000|2022-04-21 16:49:40|101.84|99.44|102.01|99.61|102.01|99.61|101.67|99.27|0
1650559790000|2022-04-21 16:49:50|101.89|99.49|102.12|99.72|102.12|99.72|101.89|99.49|0
1650559800000|2022-04-21 16:50:00|101.95|99.55|101.23|98.83|101.95|99.55|101.23|98.83|0
1650559810000|2022-04-21 16:50:10|101.34|98.94|101.23|98.83|101.34|98.94|101.23|98.83|0
1650559820000|2022-04-21 16:50:20|101.28|98.88|101.34|98.94|101.45|99.05|101.28|98.88|0
1650559830000|2022-04-21 16:50:30|101.12|98.72|100.46|98.06|101.12|98.72|100.46|98.06|0
1650559840000|2022-04-21 16:50:40|100.57|98.17|100.68|98.28|100.68|98.28|100.46|98.06|0
1650559850000|2022-04-21 16:50:50|100.57|98.17|100.57|98.17|100.57|98.17|100.57|98.17|0
1650559860000|2022-04-21 16:51:00|100.46|98.06|99.53|97.13|100.46|98.06|99.53|97.13|0
1650559870000|2022-04-21 16:51:10|99.7|97.3|99.59|97.19|99.7|97.3|99.48|97.08|0
1650559880000|2022-04-21 16:51:20|99.7|97.3|99.8|97.4|99.8|97.4|99.69|97.29|0
1650559890000|2022-04-21 16:51:30|99.69|97.29|99.26|96.86|99.69|97.29|99.26|96.86|0
1650559900000|2022-04-21 16:51:40|99.37|96.97|99.26|96.86|99.37|96.97|99.26|96.86|0
1650559910000|2022-04-21 16:51:50|99.37|96.97|99.69|97.29|99.69|97.29|99.37|96.97|0
1650559920000|2022-04-21 16:52:00|99.8|97.4|99.69|97.29|99.8|97.4|99.69|97.29|0
1650559930000|2022-04-21 16:52:10|99.48|97.08|99.59|97.19|99.59|97.19|99.37|96.97|0
1650559940000|2022-04-21 16:52:20|99.37|96.97|99.59|97.19|99.64|97.24|99.37|96.97|0
1650559950000|2022-04-21 16:52:30|99.8|97.4|99.48|97.08|99.8|97.4|99.48|97.08|0
1650559960000|2022-04-21 16:52:40|99.58|97.18|99.26|96.86|99.58|97.18|99.26|96.86|0
1650559970000|2022-04-21 16:52:50|99.48|97.08|99.37|96.97|99.48|97.08|99.26|96.86|0
1650559980000|2022-04-21 16:53:00|99.15|96.75|99.09|96.69|99.15|96.75|99.09|96.69|0
1650559990000|2022-04-21 16:53:10|99.04|96.64|98.93|96.53|99.04|96.64|98.93|96.53|0
1650560000000|2022-04-21 16:53:20|98.82|96.42|98.61|96.21|98.82|96.42|98.61|96.21|0
1650560010000|2022-04-21 16:53:30|98.71|96.31|98.93|96.53|98.93|96.53|98.71|96.31|0
1650560020000|2022-04-21 16:53:40|99.04|96.64|99.15|96.75|99.15|96.75|99.04|96.64|0
1650560030000|2022-04-21 16:53:50|99.48|97.08|99.69|97.29|99.69|97.29|99.47|97.07|0
1650560040000|2022-04-21 16:54:00|99.58|97.18|99.37|96.97|99.58|97.18|99.37|96.97|0
1650560050000|2022-04-21 16:54:10|99.47|97.07|98.71|96.31|99.47|97.07|98.71|96.31|0
1650560060000|2022-04-21 16:54:20|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1650560070000|2022-04-21 16:54:30|99.04|96.64|98.93|96.53|99.04|96.64|98.93|96.53|0
1650560080000|2022-04-21 16:54:40|99.04|96.64|98.71|96.31|99.04|96.64|98.71|96.31|0
1650560090000|2022-04-21 16:54:50|98.6|96.2|99.04|96.64|99.04|96.64|98.6|96.2|0
1650560100000|2022-04-21 16:55:00|98.82|96.42|98.71|96.31|98.82|96.42|98.71|96.31|0
1650560110000|2022-04-21 16:55:10|98.82|96.42|98.93|96.53|98.93|96.53|98.82|96.42|0
1650560120000|2022-04-21 16:55:20|98.82|96.42|99.15|96.75|99.15|96.75|98.82|96.42|0
1650560130000|2022-04-21 16:55:30|99.26|96.86|99.91|97.51|99.91|97.51|99.26|96.86|0
1650560140000|2022-04-21 16:55:40|100.13|97.73|100.13|97.73|100.24|97.84|100.13|97.73|0
1650560150000|2022-04-21 16:55:50|100.24|97.84|100.46|98.06|100.46|98.06|100.13|97.73|0
1650560160000|2022-04-21 16:56:00|100.57|98.17|100.57|98.17|100.68|98.28|100.46|98.06|0
1650560170000|2022-04-21 16:56:10|100.46|98.06|100.02|97.62|100.46|98.06|100.02|97.62|0
1650560180000|2022-04-21 16:56:20|100.07|97.67|100.24|97.84|100.24|97.84|100.02|97.62|0
1650560190000|2022-04-21 16:56:30|100.13|97.73|100.13|97.73|100.13|97.73|100.13|97.73|0
1650560200000|2022-04-21 16:56:40|100.02|97.62|99.91|97.51|100.02|97.62|99.8|97.4|0
1650560210000|2022-04-21 16:56:50|99.74|97.34|99.91|97.51|99.91|97.51|99.74|97.34|0
1650560220000|2022-04-21 16:57:00|99.8|97.4|99.69|97.29|99.8|97.4|99.58|97.18|0
1650560230000|2022-04-21 16:57:10|99.8|97.4|99.69|97.29|99.91|97.51|99.69|97.29|0
1650560240000|2022-04-21 16:57:20|99.8|97.4|99.8|97.4|99.8|97.4|99.69|97.29|0
1650560250000|2022-04-21 16:57:30|99.58|97.18|99.69|97.29|99.69|97.29|99.58|97.18|0
1650560260000|2022-04-21 16:57:40|99.63|97.23|99.58|97.18|99.69|97.29|99.58|97.18|0
1650560270000|2022-04-21 16:57:50|99.91|97.51|100.24|97.84|100.24|97.84|99.91|97.51|0
1650560280000|2022-04-21 16:58:00|100.13|97.73|99.91|97.51|100.13|97.73|99.91|97.51|0
1650560290000|2022-04-21 16:58:10|99.8|97.4|100.02|97.62|100.02|97.62|99.8|97.4|0
1650560300000|2022-04-21 16:58:20|99.91|97.51|99.85|97.45|99.91|97.51|99.8|97.4|0
1650560310000|2022-04-21 16:58:30|99.91|97.51|99.8|97.4|99.91|97.51|99.69|97.29|0
1650560320000|2022-04-21 16:58:40|99.69|97.29|99.36|96.96|99.69|97.29|99.36|96.96|0
1650560330000|2022-04-21 16:58:50|99.25|96.85|99.2|96.8|99.25|96.85|99.04|96.64|0
1650560340000|2022-04-21 16:59:00|99.47|97.07|98.93|96.53|99.47|97.07|98.93|96.53|0
1650560350000|2022-04-21 16:59:10|98.82|96.42|99.14|96.74|99.14|96.74|98.82|96.42|0
1650560360000|2022-04-21 16:59:20|99.04|96.64|99.14|96.74|99.14|96.74|99.04|96.64|0
1650560370000|2022-04-21 16:59:30|99.04|96.64|98.93|96.53|99.09|96.69|98.93|96.53|0
1650560380000|2022-04-21 16:59:40|98.82|96.42|98.93|96.53|98.93|96.53|98.82|96.42|0
1650560390000|2022-04-21 16:59:50|98.71|96.31|98.6|96.2|98.82|96.42|98.6|96.2|0
1650560400000|2022-04-21 17:00:00|98.71|96.31|98.38|95.98|98.71|96.31|98.28|95.88|0
1650560410000|2022-04-21 17:00:10|98.87|96.47|98.82|96.42|99.03|96.63|98.82|96.42|0
1650560420000|2022-04-21 17:00:20|98.93|96.53|98.6|96.2|98.93|96.53|98.6|96.2|0
1650560430000|2022-04-21 17:00:30|98.49|96.09|98.76|96.36|98.76|96.36|98.49|96.09|0
1650560440000|2022-04-21 17:00:40|98.71|96.31|98.6|96.2|98.98|96.58|98.6|96.2|0
1650560450000|2022-04-21 17:00:50|98.76|96.36|98.93|96.53|98.93|96.53|98.6|96.2|0
1650560460000|2022-04-21 17:01:00|99.2|96.8|99.14|96.74|99.2|96.8|99.03|96.63|0
1650560470000|2022-04-21 17:01:10|99.25|96.85|98.82|96.42|99.25|96.85|98.82|96.42|0
1650560480000|2022-04-21 17:01:20|98.54|96.14|98.28|95.88|98.6|96.2|98.28|95.88|0
1650560490000|2022-04-21 17:01:30|98.38|95.98|98.17|95.77|98.38|95.98|98.17|95.77|0
1650560500000|2022-04-21 17:01:40|98.06|95.66|97.84|95.44|98.06|95.66|97.84|95.44|0
1650560510000|2022-04-21 17:01:50|97.74|95.34|98.45|96.05|98.46|96.06|96.28|93.88|0
1650560520000|2022-04-21 17:02:00|98.67|96.27|98.67|96.27|98.67|96.27|98.56|96.16|0
1650560530000|2022-04-21 17:02:10|98.78|96.38|98.59|96.19|99|96.6|98.59|96.19|0
1650560540000|2022-04-21 17:02:20|98.81|96.41|98.59|96.19|98.81|96.41|98.59|96.19|0
1650560550000|2022-04-21 17:02:30|98.7|96.3|98.92|96.52|98.92|96.52|98.7|96.3|0
1650560560000|2022-04-21 17:02:40|99.03|96.63|98.7|96.3|99.03|96.63|98.7|96.3|0
1650560570000|2022-04-21 17:02:50|98.59|96.19|98.59|96.19|98.7|96.3|98.59|96.19|0
1650560580000|2022-04-21 17:03:00|98.75|96.35|98.59|96.19|98.81|96.41|98.59|96.19|0
1650560590000|2022-04-21 17:03:10|98.49|96.09|98.49|96.09|98.49|96.09|98.49|96.09|0
1650560600000|2022-04-21 17:03:20|98.59|96.19|98.16|95.76|98.59|96.19|98.16|95.76|0
1650560610000|2022-04-21 17:03:30|97.95|95.55|97.73|95.33|98|95.6|97.73|95.33|0
1650560620000|2022-04-21 17:03:40|97.41|95.01|96.55|94.15|97.41|95.01|96.44|94.04|0
1650560630000|2022-04-21 17:03:50|96.44|94.04|96.55|94.15|96.55|94.15|96.44|94.04|0
1650560640000|2022-04-21 17:04:00|96.76|94.36|96.87|94.47|96.87|94.47|96.76|94.36|0
1650560650000|2022-04-21 17:04:10|96.66|94.26|96.34|93.94|96.66|94.26|96.34|93.94|0
1650560660000|2022-04-21 17:04:20|96.23|93.83|96.12|93.72|96.34|93.94|96.12|93.72|0
1650560670000|2022-04-21 17:04:30|96.18|93.78|96.66|94.26|96.66|94.26|96.18|93.78|0
1650560680000|2022-04-21 17:04:40|96.76|94.36|96.66|94.26|96.76|94.36|96.66|94.26|0
1650560690000|2022-04-21 17:04:50|96.76|94.36|96.87|94.47|96.87|94.47|96.76|94.36|0
1650560700000|2022-04-21 17:05:00|96.98|94.58|97.08|94.68|97.08|94.68|96.87|94.47|0
1650560710000|2022-04-21 17:05:10|96.98|94.58|96.87|94.47|97.08|94.68|96.87|94.47|0
1650560720000|2022-04-21 17:05:20|96.76|94.36|96.44|94.04|96.76|94.36|96.44|94.04|0
1650560730000|2022-04-21 17:05:30|96.23|93.83|96.34|93.94|96.34|93.94|96.23|93.83|0
1650560740000|2022-04-21 17:05:40|96.55|94.15|96.34|93.94|96.55|94.15|96.34|93.94|0
1650560750000|2022-04-21 17:05:50|96.44|94.04|96.44|94.04|96.44|94.04|96.23|93.83|0
1650560760000|2022-04-21 17:06:00|96.23|93.83|96.34|93.94|96.34|93.94|96.23|93.83|0
1650560770000|2022-04-21 17:06:10|96.23|93.83|96.55|94.15|96.55|94.15|96.23|93.83|0
1650560780000|2022-04-21 17:06:20|96.44|94.04|96.44|94.04|96.44|94.04|96.34|93.94|0
1650560790000|2022-04-21 17:06:30|96.49|94.09|96.55|94.15|96.66|94.26|96.44|94.04|0
1650560800000|2022-04-21 17:06:40|96.34|93.94|96.23|93.83|96.34|93.94|96.23|93.83|0
1650560810000|2022-04-21 17:06:50|96.44|94.04|96.55|94.15|96.55|94.15|96.44|94.04|0
1650560820000|2022-04-21 17:07:00|96.34|93.94|96.55|94.15|96.66|94.26|96.34|93.94|0
1650560830000|2022-04-21 17:07:10|96.34|93.94|96.34|93.94|96.34|93.94|96.23|93.83|0
1650560840000|2022-04-21 17:07:20|96.23|93.83|96.44|94.04|96.44|94.04|96.23|93.83|0
1650560850000|2022-04-21 17:07:30|96.33|93.93|96.65|94.25|96.66|94.26|96.33|93.93|0
1650560860000|2022-04-21 17:07:40|96.76|94.36|96.87|94.47|96.87|94.47|96.65|94.25|0
1650560870000|2022-04-21 17:07:50|96.55|94.15|96.76|94.36|96.76|94.36|96.55|94.15|0
1650560880000|2022-04-21 17:08:00|96.87|94.47|96.87|94.47|96.87|94.47|96.65|94.25|0
1650560890000|2022-04-21 17:08:10|96.76|94.36|96.33|93.93|96.76|94.36|96.33|93.93|0
1650560900000|2022-04-21 17:08:20|96.39|93.99|96.23|93.83|96.39|93.99|96.23|93.83|0
1650560910000|2022-04-21 17:08:30|96.33|93.93|96.23|93.83|96.33|93.93|96.23|93.83|0
1650560920000|2022-04-21 17:08:40|96.33|93.93|96.33|93.93|96.44|94.04|96.33|93.93|0
1650560930000|2022-04-21 17:08:50|96.23|93.83|96.23|93.83|96.28|93.88|96.23|93.83|0
1650560940000|2022-04-21 17:09:00|96.33|93.93|96.76|94.36|96.76|94.36|96.33|93.93|0
1650560950000|2022-04-21 17:09:10|96.65|94.25|96.49|94.09|96.76|94.36|96.49|94.09|0
1650560960000|2022-04-21 17:09:20|96.65|94.25|96.55|94.15|96.65|94.25|96.55|94.15|0
1650560970000|2022-04-21 17:09:30|96.65|94.25|96.87|94.47|96.87|94.47|96.65|94.25|0
1650560980000|2022-04-21 17:09:40|96.55|94.15|96.55|94.15|96.55|94.15|96.44|94.04|0
1650560990000|2022-04-21 17:09:50|96.7|94.3|96.55|94.15|96.7|94.3|96.55|94.15|0
1650561000000|2022-04-21 17:10:00|96.65|94.25|96.55|94.15|96.87|94.47|96.55|94.15|0
1650561010000|2022-04-21 17:10:10|96.44|94.04|96.33|93.93|96.44|94.04|96.23|93.83|0
1650561020000|2022-04-21 17:10:20|96.23|93.83|96.44|94.04|96.44|94.04|96.23|93.83|0
1650561030000|2022-04-21 17:10:30|96.33|93.93|96.76|94.36|96.76|94.36|96.33|93.93|0
1650561040000|2022-04-21 17:10:40|96.55|94.15|96.76|94.36|96.76|94.36|96.55|94.15|0
1650561050000|2022-04-21 17:10:50|97.08|94.68|96.65|94.25|97.08|94.68|96.65|94.25|0
1650561060000|2022-04-21 17:11:00|96.55|94.15|96.23|93.83|96.55|94.15|96.23|93.83|0
1650561070000|2022-04-21 17:11:10|96.33|93.93|96.33|93.93|96.38|93.98|96.33|93.93|0
1650561080000|2022-04-21 17:11:20|96.23|93.83|96.23|93.83|96.33|93.93|96.23|93.83|0
1650561090000|2022-04-21 17:11:30|96.33|93.93|96.44|94.04|96.44|94.04|96.23|93.83|0
1650561100000|2022-04-21 17:11:40|96.55|94.15|96.65|94.25|96.65|94.25|96.55|94.15|0
1650561110000|2022-04-21 17:11:50|96.54|94.14|96.33|93.93|96.54|94.14|96.33|93.93|0
1650561120000|2022-04-21 17:12:00|96.44|94.04|96.54|94.14|96.54|94.14|96.22|93.82|0
1650561130000|2022-04-21 17:12:10|96.44|94.04|96.65|94.25|96.65|94.25|96.44|94.04|0
1650561140000|2022-04-21 17:12:20|96.87|94.47|97.35|94.95|97.35|94.95|96.87|94.47|0
1650561150000|2022-04-21 17:12:30|97.51|95.11|97.83|95.43|97.83|95.43|97.51|95.11|0
1650561160000|2022-04-21 17:12:40|97.94|95.54|97.4|95|97.94|95.54|97.4|95|0
1650561170000|2022-04-21 17:12:50|97.51|95.11|97.62|95.22|97.83|95.43|97.51|95.11|0
1650561180000|2022-04-21 17:13:00|97.72|95.32|97.94|95.54|97.94|95.54|97.72|95.32|0
1650561190000|2022-04-21 17:13:10|97.62|95.22|97.72|95.32|97.72|95.32|97.62|95.22|0
1650561200000|2022-04-21 17:13:20|97.51|95.11|98.05|95.65|98.05|95.65|97.51|95.11|0
1650561210000|2022-04-21 17:13:30|97.94|95.54|97.83|95.43|97.99|95.59|97.83|95.43|0
1650561220000|2022-04-21 17:13:40|97.88|95.48|98.15|95.75|98.26|95.86|97.88|95.48|0
1650561230000|2022-04-21 17:13:50|97.94|95.54|98.05|95.65|98.05|95.65|97.94|95.54|0
1650561240000|2022-04-21 17:14:00|97.94|95.54|97.83|95.43|98.05|95.65|97.72|95.32|0
1650561250000|2022-04-21 17:14:10|97.72|95.32|97.4|95|97.72|95.32|97.4|95|0
1650561260000|2022-04-21 17:14:20|97.24|94.84|97.51|95.11|97.51|95.11|97.24|94.84|0
1650561270000|2022-04-21 17:14:30|97.56|95.16|97.83|95.43|97.83|95.43|97.56|95.16|0
1650561280000|2022-04-21 17:14:40|97.88|95.48|97.61|95.21|97.88|95.48|97.61|95.21|0
1650561290000|2022-04-21 17:14:50|97.94|95.54|97.94|95.54|97.94|95.54|97.94|95.54|0
1650561300000|2022-04-21 17:15:00|97.4|95|97.94|95.54|97.94|95.54|97.29|94.89|0
1650561310000|2022-04-21 17:15:10|97.61|95.21|97.94|95.54|97.94|95.54|97.61|95.21|0
1650561320000|2022-04-21 17:15:20|97.61|95.21|97.83|95.43|97.94|95.54|97.61|95.21|0
1650561330000|2022-04-21 17:15:30|97.94|95.54|97.56|95.16|97.94|95.54|97.56|95.16|0
1650561340000|2022-04-21 17:15:40|96.97|94.57|96.65|94.25|96.97|94.57|96.65|94.25|0
1650561350000|2022-04-21 17:15:50|96.54|94.14|96.76|94.36|96.76|94.36|96.54|94.14|0
1650561360000|2022-04-21 17:16:00|96.81|94.41|96.65|94.25|96.81|94.41|96.65|94.25|0
1650561370000|2022-04-21 17:16:10|96.76|94.36|97.08|94.68|97.08|94.68|96.76|94.36|0
1650561380000|2022-04-21 17:16:20|97.29|94.89|97.18|94.78|97.4|95|97.18|94.78|0
1650561390000|2022-04-21 17:16:30|96.65|94.25|96.33|93.93|96.65|94.25|96.22|93.82|0
1650561400000|2022-04-21 17:16:40|96.43|94.03|96.54|94.14|96.75|94.35|96.43|94.03|0
1650561410000|2022-04-21 17:16:50|96.43|94.03|96.27|93.87|96.43|94.03|96.22|93.82|0
1650561420000|2022-04-21 17:17:00|96.33|93.93|96.54|94.14|96.54|94.14|96.33|93.93|0
1650561430000|2022-04-21 17:17:10|96.33|93.93|94.74|92.34|96.33|93.93|94.74|92.34|0
1650561440000|2022-04-21 17:17:20|94.63|92.23|94.63|92.23|94.63|92.23|94.42|92.02|0
1650561450000|2022-04-21 17:17:30|94.32|91.92|94.11|91.71|94.32|91.92|94.11|91.71|0
1650561460000|2022-04-21 17:17:40|93.69|91.29|94.32|91.92|94.32|91.92|93.58|91.18|0
1650561470000|2022-04-21 17:17:50|94.63|92.23|94.53|92.13|94.63|92.23|94.53|92.13|0
1650561480000|2022-04-21 17:18:00|94.63|92.23|95.16|92.76|95.37|92.97|94.63|92.23|0
1650561490000|2022-04-21 17:18:10|95.05|92.65|94.42|92.02|95.05|92.65|94.42|92.02|0
1650561500000|2022-04-21 17:18:20|94.1|91.7|94.31|91.91|94.31|91.91|94.1|91.7|0
1650561510000|2022-04-21 17:18:30|94.53|92.13|94.31|91.91|94.53|92.13|94.21|91.81|0
1650561520000|2022-04-21 17:18:40|94|91.6|94|91.6|94.1|91.7|94|91.6|0
1650561530000|2022-04-21 17:18:50|94.1|91.7|94.31|91.91|94.31|91.91|94.1|91.7|0
1650561540000|2022-04-21 17:19:00|94.1|91.7|94.42|92.02|94.42|92.02|94|91.6|0
1650561550000|2022-04-21 17:19:10|94.31|91.91|94|91.6|94.31|91.91|93.94|91.54|0
1650561560000|2022-04-21 17:19:20|93.89|91.49|93.89|91.49|93.89|91.49|93.58|91.18|0
1650561570000|2022-04-21 17:19:30|93.68|91.28|93.68|91.28|93.68|91.28|93.48|91.08|0
1650561580000|2022-04-21 17:19:40|94|91.6|94.1|91.7|94.1|91.7|93.89|91.49|0
1650561590000|2022-04-21 17:19:50|93.89|91.49|94.1|91.7|94.1|91.7|93.79|91.39|0
1650561600000|2022-04-21 17:20:00|93.58|91.18|94|91.6|94|91.6|93.58|91.18|0
1650561610000|2022-04-21 17:20:10|94.21|91.81|94.73|92.33|94.84|92.44|94.21|91.81|0
1650561620000|2022-04-21 17:20:20|93.82|91.42|97.25|94.85|97.25|94.85|93.82|91.42|0
1650561630000|2022-04-21 17:20:30|97.36|94.96|97.57|95.17|97.57|95.17|97.36|94.96|0
1650561640000|2022-04-21 17:20:40|96.78|94.38|97.42|95.02|97.42|95.02|96.78|94.38|0
1650561650000|2022-04-21 17:20:50|96.89|94.49|95.99|93.59|96.89|94.49|95.99|93.59|0
1650561660000|2022-04-21 17:21:00|95.88|93.48|96.14|93.74|96.14|93.74|95.88|93.48|0
1650561670000|2022-04-21 17:21:10|96.47|94.07|97.49|95.09|97.49|95.09|96.47|94.07|0
1650561680000|2022-04-21 17:21:20|97.27|94.87|98.35|95.95|98.35|95.95|97.27|94.87|0
1650561690000|2022-04-21 17:21:30|98.24|95.84|98.35|95.95|98.46|96.06|98.24|95.84|0
1650561700000|2022-04-21 17:21:40|98.29|95.89|97.92|95.52|98.29|95.89|97.81|95.41|0
1650561710000|2022-04-21 17:21:50|97.81|95.41|98.13|95.73|98.13|95.73|97.81|95.41|0
1650561720000|2022-04-21 17:22:00|98.68|96.28|98.68|96.28|98.68|96.28|98.57|96.17|0
1650561730000|2022-04-21 17:22:10|98.57|96.17|98.68|96.28|98.68|96.28|98.57|96.17|0
1650561740000|2022-04-21 17:22:20|99.44|97.04|99.44|97.04|99.66|97.26|99.33|96.93|0
1650561750000|2022-04-21 17:22:30|99.76|97.36|100.09|97.69|100.09|97.69|99.76|97.36|0
1650561760000|2022-04-21 17:22:40|100.04|97.64|99.76|97.36|100.04|97.64|99.76|97.36|0
1650561770000|2022-04-21 17:22:50|99.44|97.04|99.65|97.25|99.65|97.25|99.44|97.04|0
1650561780000|2022-04-21 17:23:00|99.33|96.93|98.89|96.49|99.33|96.93|98.89|96.49|0
1650561790000|2022-04-21 17:23:10|98.78|96.38|99|96.6|99|96.6|98.78|96.38|0
1650561800000|2022-04-21 17:23:20|98.78|96.38|98.57|96.17|98.78|96.38|98.57|96.17|0
1650561810000|2022-04-21 17:23:30|98.67|96.27|98.78|96.38|98.78|96.38|98.57|96.17|0
1650561820000|2022-04-21 17:23:40|98.89|96.49|98.67|96.27|98.89|96.49|98.67|96.27|0
1650561830000|2022-04-21 17:23:50|98.57|96.17|98.89|96.49|98.89|96.49|98.57|96.17|0
1650561840000|2022-04-21 17:24:00|98.78|96.38|99|96.6|99|96.6|98.78|96.38|0
1650561850000|2022-04-21 17:24:10|99.27|96.87|99.65|97.25|99.65|97.25|99.27|96.87|0
1650561860000|2022-04-21 17:24:20|99.54|97.14|99.65|97.25|99.76|97.36|99.54|97.14|0
1650561870000|2022-04-21 17:24:30|99.76|97.36|99.22|96.82|99.76|97.36|99.22|96.82|0
1650561880000|2022-04-21 17:24:40|99.33|96.93|98.78|96.38|99.33|96.93|98.78|96.38|0
1650561890000|2022-04-21 17:24:50|98.89|96.49|98.46|96.06|98.89|96.49|98.46|96.06|0
1650561900000|2022-04-21 17:25:00|98.56|96.16|97.59|95.19|98.56|96.16|97.59|95.19|0
1650561910000|2022-04-21 17:25:10|97.48|95.08|97.38|94.98|97.48|95.08|97.38|94.98|0
1650561920000|2022-04-21 17:25:20|97.48|95.08|97.27|94.87|97.48|95.08|97.16|94.76|0
1650561930000|2022-04-21 17:25:30|97.48|95.08|97.16|94.76|97.48|95.08|97.16|94.76|0
1650561940000|2022-04-21 17:25:40|97.05|94.65|96.73|94.33|97.05|94.65|96.62|94.22|0
1650561950000|2022-04-21 17:25:50|97.05|94.65|96.95|94.55|97.27|94.87|96.95|94.55|0
1650561960000|2022-04-21 17:26:00|96.84|94.44|96.95|94.55|96.95|94.55|96.73|94.33|0
1650561970000|2022-04-21 17:26:10|97.48|95.08|97.91|95.51|97.91|95.51|97.48|95.08|0
1650561980000|2022-04-21 17:26:20|97.81|95.41|97.81|95.41|97.81|95.41|97.59|95.19|0
1650561990000|2022-04-21 17:26:30|98.35|95.95|97.81|95.41|98.35|95.95|97.38|94.98|0
1650562000000|2022-04-21 17:26:40|97.7|95.3|97.48|95.08|97.7|95.3|97.48|95.08|0
1650562010000|2022-04-21 17:26:50|97.81|95.41|97.59|95.19|97.81|95.41|97.59|95.19|0
1650562020000|2022-04-21 17:27:00|97.43|95.03|97.27|94.87|97.43|95.03|97.21|94.81|0
1650562030000|2022-04-21 17:27:10|97.32|94.92|96.78|94.38|97.32|94.92|96.73|94.33|0
1650562040000|2022-04-21 17:27:20|96.52|94.12|96.84|94.44|96.84|94.44|96.52|94.12|0
1650562050000|2022-04-21 17:27:30|96.94|94.54|96.62|94.22|96.94|94.54|96.62|94.22|0
1650562060000|2022-04-21 17:27:40|96.73|94.33|97.27|94.87|97.27|94.87|96.73|94.33|0
1650562070000|2022-04-21 17:27:50|97.05|94.65|97.48|95.08|97.48|95.08|97.05|94.65|0
1650562080000|2022-04-21 17:28:00|97.59|95.19|97.37|94.97|97.59|95.19|97.27|94.87|0
1650562090000|2022-04-21 17:28:10|97.48|95.08|97.75|95.35|97.75|95.35|97.48|95.08|0
1650562100000|2022-04-21 17:28:20|98.24|95.84|98.78|96.38|98.78|96.38|98.24|95.84|0
1650562110000|2022-04-21 17:28:30|98.56|96.16|99|96.6|99|96.6|98.56|96.16|0
1650562120000|2022-04-21 17:28:40|99.43|97.03|99.98|97.58|99.98|97.58|99.43|97.03|0
1650562130000|2022-04-21 17:28:50|100.09|97.69|100.2|97.8|100.2|97.8|99.65|97.25|0
1650562140000|2022-04-21 17:29:00|100.42|98.02|100.42|98.02|100.42|98.02|100.2|97.8|0
1650562150000|2022-04-21 17:29:10|100.47|98.07|100.86|98.46|100.86|98.46|100.31|97.91|0
1650562160000|2022-04-21 17:29:20|100.75|98.35|101.19|98.79|101.19|98.79|100.75|98.35|0
1650562170000|2022-04-21 17:29:30|101.3|98.9|101.52|99.12|101.52|99.12|101.3|98.9|0
1650562180000|2022-04-21 17:29:40|100.97|98.57|100.86|98.46|100.97|98.57|100.75|98.35|0
1650562190000|2022-04-21 17:29:50|100.75|98.35|100.86|98.46|101.08|98.68|100.75|98.35|0
1650562200000|2022-04-21 17:30:00|101.08|98.68|100.58|98.18|101.08|98.68|100.58|98.18|0
1650562210000|2022-04-21 17:30:10|100.64|98.24|100.86|98.46|100.86|98.46|100.64|98.24|0
1650562220000|2022-04-21 17:30:20|100.64|98.24|100.86|98.46|100.86|98.46|100.64|98.24|0
1650562230000|2022-04-21 17:30:30|101.08|98.68|101.3|98.9|101.3|98.9|100.97|98.57|0
1650562240000|2022-04-21 17:30:40|101.19|98.79|101.08|98.68|101.3|98.9|101.08|98.68|0
1650562250000|2022-04-21 17:30:50|101.19|98.79|101.19|98.79|101.19|98.79|101.08|98.68|0
1650562260000|2022-04-21 17:31:00|101.08|98.68|101.41|99.01|101.52|99.12|101.08|98.68|0
1650562270000|2022-04-21 17:31:10|101.52|99.12|102.18|99.78|102.18|99.78|101.52|99.12|0
1650562280000|2022-04-21 17:31:20|102.07|99.67|101.85|99.45|102.07|99.67|101.52|99.12|0
1650562290000|2022-04-21 17:31:30|101.9|99.5|101.85|99.45|101.96|99.56|101.85|99.45|0
1650562300000|2022-04-21 17:31:40|102.18|99.78|102.51|100.11|102.51|100.11|102.18|99.78|0
1650562310000|2022-04-21 17:31:50|102.4|100|102.07|99.67|102.4|100|102.07|99.67|0
1650562320000|2022-04-21 17:32:00|102.18|99.78|102.07|99.67|102.18|99.78|101.96|99.56|0
1650562330000|2022-04-21 17:32:10|101.52|99.12|100.96|98.56|101.52|99.12|100.96|98.56|0
1650562340000|2022-04-21 17:32:20|100.63|98.23|100.85|98.45|100.85|98.45|100.63|98.23|0
1650562350000|2022-04-21 17:32:30|101.07|98.67|100.96|98.56|101.07|98.67|100.85|98.45|0
1650562360000|2022-04-21 17:32:40|101.29|98.89|101.74|99.34|101.74|99.34|101.29|98.89|0
1650562370000|2022-04-21 17:32:50|101.63|99.23|101.74|99.34|101.74|99.34|101.63|99.23|0
1650562380000|2022-04-21 17:33:00|101.85|99.45|102.07|99.67|102.07|99.67|101.85|99.45|0
1650562390000|2022-04-21 17:33:10|101.96|99.56|102.18|99.78|102.18|99.78|101.96|99.56|0
1650562400000|2022-04-21 17:33:20|101.9|99.5|101.74|99.34|101.96|99.56|101.74|99.34|0
1650562410000|2022-04-21 17:33:30|101.52|99.12|100.96|98.56|101.52|99.12|100.96|98.56|0
1650562420000|2022-04-21 17:33:40|98.56|96.16|98.39|95.99|98.56|96.16|98.23|95.83|0
1650562430000|2022-04-21 17:33:50|100.59|98.19|100.58|98.18|100.59|98.19|100.48|98.08|0
1650562440000|2022-04-21 17:34:00|100.48|98.08|100.26|97.86|100.48|98.08|100.26|97.86|0
1650562450000|2022-04-21 17:34:10|100.09|97.69|99.49|97.09|100.15|97.75|99.49|97.09|0
1650562460000|2022-04-21 17:34:20|99.6|97.2|99.49|97.09|99.71|97.31|99.49|97.09|0
1650562470000|2022-04-21 17:34:30|99.6|97.2|99.76|97.36|99.76|97.36|99.6|97.2|0
1650562480000|2022-04-21 17:34:40|99.71|97.31|99.65|97.25|99.82|97.42|99.65|97.25|0
1650562490000|2022-04-21 17:34:50|99.49|97.09|99.71|97.31|99.82|97.42|99.49|97.09|0
1650562500000|2022-04-21 17:35:00|99.49|97.09|98.84|96.44|99.49|97.09|98.84|96.44|0
1650562510000|2022-04-21 17:35:10|98.62|96.22|98.73|96.33|99|96.6|98.62|96.22|0
1650562520000|2022-04-21 17:35:20|98.67|96.27|98.84|96.44|98.84|96.44|98.67|96.27|0
1650562530000|2022-04-21 17:35:30|98.67|96.27|98.4|96|98.67|96.27|98.29|95.89|0
1650562540000|2022-04-21 17:35:40|98.62|96.22|98.84|96.44|98.84|96.44|98.62|96.22|0
1650562550000|2022-04-21 17:35:50|98.73|96.33|98.51|96.11|98.73|96.33|98.51|96.11|0
1650562560000|2022-04-21 17:36:00|98.73|96.33|98.73|96.33|98.73|96.33|98.62|96.22|0
1650562570000|2022-04-21 17:36:10|98.62|96.22|98.51|96.11|98.67|96.27|98.29|95.89|0
1650562580000|2022-04-21 17:36:20|98.4|96|98.51|96.11|98.51|96.11|98.4|96|0
1650562590000|2022-04-21 17:36:30|98.4|96|98.29|95.89|98.51|96.11|98.29|95.89|0
1650562600000|2022-04-21 17:36:40|98.18|95.78|97.75|95.35|98.18|95.78|97.75|95.35|0
1650562610000|2022-04-21 17:36:50|97.37|94.97|97.43|95.03|97.54|95.14|97.37|94.97|0
1650562620000|2022-04-21 17:37:00|97.32|94.92|97|94.6|97.43|95.03|97|94.6|0
1650562630000|2022-04-21 17:37:10|96.89|94.49|97|94.6|97|94.6|96.89|94.49|0
1650562640000|2022-04-21 17:37:20|96.89|94.49|96.89|94.49|97.11|94.71|96.89|94.49|0
1650562650000|2022-04-21 17:37:30|97|94.6|97.32|94.92|97.32|94.92|97|94.6|0
1650562660000|2022-04-21 17:37:40|97.27|94.87|97.86|95.46|97.86|95.46|97.21|94.81|0
1650562670000|2022-04-21 17:37:50|97.64|95.24|97.75|95.35|97.75|95.35|97.43|95.03|0
1650562680000|2022-04-21 17:38:00|97.64|95.24|98.18|95.78|98.18|95.78|97.54|95.14|0
1650562690000|2022-04-21 17:38:10|98.08|95.68|97.54|95.14|98.08|95.68|97.54|95.14|0
1650562700000|2022-04-21 17:38:20|97.43|95.03|97|94.6|97.43|95.03|97|94.6|0
1650562710000|2022-04-21 17:38:30|96.89|94.49|96.46|94.06|96.89|94.49|96.46|94.06|0
1650562720000|2022-04-21 17:38:40|96.36|93.96|95.93|93.53|96.36|93.96|95.93|93.53|0
1650562730000|2022-04-21 17:38:50|95.61|93.21|96.14|93.74|96.14|93.74|95.61|93.21|0
1650562740000|2022-04-21 17:39:00|96.25|93.85|96.78|94.38|96.78|94.38|96.25|93.85|0
1650562750000|2022-04-21 17:39:10|96.36|93.96|96.25|93.85|96.46|94.06|96.25|93.85|0
1650562760000|2022-04-21 17:39:20|96.46|94.06|96.09|93.69|96.46|94.06|96.09|93.69|0
1650562770000|2022-04-21 17:39:30|96.14|93.74|96.14|93.74|96.25|93.85|96.03|93.63|0
1650562780000|2022-04-21 17:39:40|96.35|93.95|96.94|94.54|97|94.6|96.35|93.95|0
1650562790000|2022-04-21 17:39:50|96.89|94.49|96.78|94.38|97|94.6|96.78|94.38|0
1650562800000|2022-04-21 17:40:00|96.46|94.06|96.35|93.95|96.46|94.06|96.25|93.85|0
1650562810000|2022-04-21 17:40:10|96.57|94.17|97.21|94.81|97.21|94.81|96.57|94.17|0
1650562820000|2022-04-21 17:40:20|98.18|95.78|98.07|95.67|98.18|95.78|97.97|95.57|0
1650562830000|2022-04-21 17:40:30|97.97|95.57|98.4|96|98.4|96|97.97|95.57|0
1650562840000|2022-04-21 17:40:40|98.29|95.89|97.97|95.57|98.29|95.89|97.97|95.57|0
1650562850000|2022-04-21 17:40:50|97.53|95.13|97.69|95.29|97.97|95.57|97.53|95.13|0
1650562860000|2022-04-21 17:41:00|97.64|95.24|97.86|95.46|97.86|95.46|97.64|95.24|0
1650562870000|2022-04-21 17:41:10|97.75|95.35|97.43|95.03|97.86|95.46|97.43|95.03|0
1650562880000|2022-04-21 17:41:20|97.64|95.24|98.18|95.78|98.18|95.78|97.64|95.24|0
1650562890000|2022-04-21 17:41:30|97.86|95.46|97.43|95.03|97.86|95.46|97.43|95.03|0
1650562900000|2022-04-21 17:41:40|97.53|95.13|97.21|94.81|97.53|95.13|97.21|94.81|0
1650562910000|2022-04-21 17:41:50|97.1|94.7|97.32|94.92|97.32|94.92|97.1|94.7|0
1650562920000|2022-04-21 17:42:00|97.21|94.81|97.1|94.7|97.21|94.81|96.89|94.49|0
1650562930000|2022-04-21 17:42:10|96.89|94.49|97.21|94.81|97.21|94.81|96.89|94.49|0
1650562940000|2022-04-21 17:42:20|97|94.6|96.89|94.49|97|94.6|96.89|94.49|0
1650562950000|2022-04-21 17:42:30|96.67|94.27|96.57|94.17|96.67|94.27|96.51|94.11|0
1650562960000|2022-04-21 17:42:40|96.67|94.27|95.71|93.31|96.67|94.27|95.71|93.31|0
1650562970000|2022-04-21 17:42:50|95.61|93.21|96.14|93.74|96.14|93.74|95.61|93.21|0
1650562980000|2022-04-21 17:43:00|95.93|93.53|95.61|93.21|95.93|93.53|95.61|93.21|0
1650562990000|2022-04-21 17:43:10|95.71|93.31|95.08|92.68|95.71|93.31|95.08|92.68|0
1650563000000|2022-04-21 17:43:20|94.97|92.57|95.18|92.78|95.18|92.78|94.97|92.57|0
1650563010000|2022-04-21 17:43:30|95.08|92.68|94.97|92.57|95.18|92.78|94.97|92.57|0
1650563020000|2022-04-21 17:43:40|95.39|92.99|95.82|93.42|95.82|93.42|95.39|92.99|0
1650563030000|2022-04-21 17:43:50|95.71|93.31|95.82|93.42|95.82|93.42|95.66|93.26|0
1650563040000|2022-04-21 17:44:00|96.03|93.63|96.46|94.06|96.62|94.22|96.03|93.63|0
1650563050000|2022-04-21 17:44:10|96.67|94.27|96.35|93.95|96.67|94.27|96.35|93.95|0
1650563060000|2022-04-21 17:44:20|96.57|94.17|96.89|94.49|96.89|94.49|96.57|94.17|0
1650563070000|2022-04-21 17:44:30|96.67|94.27|96.78|94.38|96.78|94.38|96.67|94.27|0
1650563080000|2022-04-21 17:44:40|96.56|94.16|96.56|94.16|96.56|94.16|96.46|94.06|0
1650563090000|2022-04-21 17:44:50|96.67|94.27|96.35|93.95|96.78|94.38|96.35|93.95|0
1650563100000|2022-04-21 17:45:00|96.24|93.84|96.03|93.63|96.24|93.84|96.03|93.63|0
1650563110000|2022-04-21 17:45:10|95.82|93.42|95.39|92.99|95.82|93.42|95.39|92.99|0
1650563120000|2022-04-21 17:45:20|95.5|93.1|95.82|93.42|95.82|93.42|95.5|93.1|0
1650563130000|2022-04-21 17:45:30|95.71|93.31|95.5|93.1|95.71|93.31|95.5|93.1|0
1650563140000|2022-04-21 17:45:40|96.03|93.63|96.62|94.22|96.67|94.27|96.03|93.63|0
1650563150000|2022-04-21 17:45:50|96.78|94.38|96.89|94.49|97.1|94.7|96.78|94.38|0
1650563160000|2022-04-21 17:46:00|97.31|94.91|97.21|94.81|97.31|94.91|97.21|94.81|0
1650563170000|2022-04-21 17:46:10|97.1|94.7|96.67|94.27|97.1|94.7|96.67|94.27|0
1650563180000|2022-04-21 17:46:20|96.35|93.95|96.67|94.27|96.67|94.27|96.35|93.95|0
1650563190000|2022-04-21 17:46:30|96.88|94.48|97.04|94.64|97.04|94.64|96.67|94.27|0
1650563200000|2022-04-21 17:46:40|96.99|94.59|97.42|95.02|97.42|95.02|96.99|94.59|0
1650563210000|2022-04-21 17:46:50|97.74|95.34|98.28|95.88|98.28|95.88|97.74|95.34|0
1650563220000|2022-04-21 17:47:00|97.64|95.24|96.82|94.42|97.85|95.45|96.82|94.42|0
1650563230000|2022-04-21 17:47:10|97.36|94.96|97.9|95.5|97.9|95.5|97.25|94.85|0
1650563240000|2022-04-21 17:47:20|98.59|96.19|99.13|96.73|99.13|96.73|98.59|96.19|0
1650563250000|2022-04-21 17:47:30|99.35|96.95|98.81|96.41|99.35|96.95|98.81|96.41|0
1650563260000|2022-04-21 17:47:40|98.7|96.3|98.59|96.19|98.7|96.3|98.48|96.08|0
1650563270000|2022-04-21 17:47:50|98.81|96.41|98.7|96.3|98.81|96.41|98.7|96.3|0
1650563280000|2022-04-21 17:48:00|98.91|96.51|98.91|96.51|99.02|96.62|98.81|96.41|0
1650563290000|2022-04-21 17:48:10|99.02|96.62|99.13|96.73|99.13|96.73|98.91|96.51|0
1650563300000|2022-04-21 17:48:20|99.62|97.22|99.79|97.39|99.79|97.39|99.57|97.17|0
1650563310000|2022-04-21 17:48:30|99.9|97.5|100|97.6|100.11|97.71|99.9|97.5|0
1650563320000|2022-04-21 17:48:40|100.11|97.71|100|97.6|100.11|97.71|99.9|97.5|0
1650563330000|2022-04-21 17:48:50|99.9|97.5|99.35|96.95|99.9|97.5|99.35|96.95|0
1650563340000|2022-04-21 17:49:00|99.13|96.73|98.8|96.4|99.13|96.73|98.8|96.4|0
1650563350000|2022-04-21 17:49:10|98.91|96.51|98.8|96.4|98.91|96.51|98.64|96.24|0
1650563360000|2022-04-21 17:49:20|99.02|96.62|98.91|96.51|99.02|96.62|98.75|96.35|0
1650563370000|2022-04-21 17:49:30|99.02|96.62|98.8|96.4|99.02|96.62|98.8|96.4|0
1650563380000|2022-04-21 17:49:40|98.7|96.3|98.59|96.19|98.7|96.3|98.59|96.19|0
1650563390000|2022-04-21 17:49:50|98.53|96.13|98.05|95.65|98.53|96.13|97.94|95.54|0
1650563400000|2022-04-21 17:50:00|97.83|95.43|97.72|95.32|97.94|95.54|97.61|95.21|0
1650563410000|2022-04-21 17:50:10|97.83|95.43|97.83|95.43|97.94|95.54|97.72|95.32|0
1650563420000|2022-04-21 17:50:20|97.61|95.21|97.51|95.11|97.72|95.32|97.51|95.11|0
1650563430000|2022-04-21 17:50:30|97.29|94.89|96.97|94.57|97.29|94.89|96.97|94.57|0
1650563440000|2022-04-21 17:50:40|97.29|94.89|96.86|94.46|97.29|94.89|96.86|94.46|0
1650563450000|2022-04-21 17:50:50|97.18|94.78|97.4|95|97.4|95|97.08|94.68|0
1650563460000|2022-04-21 17:51:00|97.29|94.89|96.8|94.4|97.29|94.89|96.8|94.4|0
1650563470000|2022-04-21 17:51:10|96.86|94.46|97.02|94.62|97.18|94.78|96.86|94.46|0
1650563480000|2022-04-21 17:51:20|97.29|94.89|97.4|95|97.61|95.21|97.29|94.89|0
1650563490000|2022-04-21 17:51:30|97.29|94.89|97.29|94.89|97.61|95.21|97.29|94.89|0
1650563500000|2022-04-21 17:51:40|97.34|94.94|97.4|95|97.4|95|97.29|94.89|0
1650563510000|2022-04-21 17:51:50|97.5|95.1|97.72|95.32|97.72|95.32|97.5|95.1|0
1650563520000|2022-04-21 17:52:00|97.61|95.21|97.5|95.1|97.94|95.54|97.5|95.1|0
1650563530000|2022-04-21 17:52:10|97.61|95.21|97.94|95.54|98.04|95.64|97.61|95.21|0
1650563540000|2022-04-21 17:52:20|97.72|95.32|97.94|95.54|97.99|95.59|97.72|95.32|0
1650563550000|2022-04-21 17:52:30|97.72|95.32|97.4|95|97.72|95.32|97.4|95|0
1650563560000|2022-04-21 17:52:40|97.5|95.1|97.45|95.05|97.61|95.21|97.4|95|0
1650563570000|2022-04-21 17:52:50|97.5|95.1|97.61|95.21|97.61|95.21|97.5|95.1|0
1650563580000|2022-04-21 17:53:00|97.5|95.1|97.72|95.32|97.72|95.32|97.4|95|0
1650563590000|2022-04-21 17:53:10|97.5|95.1|97.4|95|97.5|95.1|97.4|95|0
1650563600000|2022-04-21 17:53:20|97.18|94.78|97.5|95.1|97.5|95.1|97.18|94.78|0
1650563610000|2022-04-21 17:53:30|97.4|95|97.5|95.1|97.61|95.21|97.4|95|0
1650563620000|2022-04-21 17:53:40|97.29|94.89|97.29|94.89|97.29|94.89|97.18|94.78|0
1650563630000|2022-04-21 17:53:50|97.07|94.67|97.4|95|97.4|95|97.02|94.62|0
1650563640000|2022-04-21 17:54:00|97.18|94.78|97.12|94.72|97.4|95|97.12|94.72|0
1650563650000|2022-04-21 17:54:10|96.86|94.46|96.32|93.92|96.86|94.46|96.32|93.92|0
1650563660000|2022-04-21 17:54:20|96.43|94.03|96.11|93.71|96.43|94.03|96|93.6|0
1650563670000|2022-04-21 17:54:30|95.9|93.5|96.11|93.71|96.11|93.71|95.9|93.5|0
1650563680000|2022-04-21 17:54:40|96|93.6|96|93.6|96.11|93.71|96|93.6|0
1650563690000|2022-04-21 17:54:50|95.79|93.39|95.79|93.39|95.9|93.5|95.79|93.39|0
1650563700000|2022-04-21 17:55:00|96.05|93.65|96.11|93.71|96.43|94.03|96.05|93.65|0
1650563710000|2022-04-21 17:55:10|96.22|93.82|96.32|93.92|96.54|94.14|96.22|93.82|0
1650563720000|2022-04-21 17:55:20|95.95|93.55|96.22|93.82|96.22|93.82|95.95|93.55|0
1650563730000|2022-04-21 17:55:30|96.54|94.14|96.64|94.24|96.64|94.24|96.43|94.03|0
1650563740000|2022-04-21 17:55:40|96.32|93.92|96.22|93.82|96.32|93.92|96.22|93.82|0
1650563750000|2022-04-21 17:55:50|95.9|93.5|96.22|93.82|96.22|93.82|95.9|93.5|0
1650563760000|2022-04-21 17:56:00|96.54|94.14|95.68|93.28|96.54|94.14|95.68|93.28|0
1650563770000|2022-04-21 17:56:10|95.79|93.39|96.11|93.71|96.11|93.71|95.79|93.39|0
1650563780000|2022-04-21 17:56:20|96.37|93.97|96.32|93.92|96.43|94.03|96.32|93.92|0
1650563790000|2022-04-21 17:56:30|96.21|93.81|95.89|93.49|96.21|93.81|95.89|93.49|0
1650563800000|2022-04-21 17:56:40|96|93.6|96.21|93.81|96.21|93.81|96|93.6|0
1650563810000|2022-04-21 17:56:50|96|93.6|95.79|93.39|96.11|93.71|95.79|93.39|0
1650563820000|2022-04-21 17:57:00|95.58|93.18|96.11|93.71|96.11|93.71|95.58|93.18|0
1650563830000|2022-04-21 17:57:10|95.89|93.49|96|93.6|96|93.6|95.89|93.49|0
1650563840000|2022-04-21 17:57:20|95.89|93.49|95.89|93.49|95.89|93.49|95.68|93.28|0
1650563850000|2022-04-21 17:57:30|95.79|93.39|95.63|93.23|95.95|93.55|95.63|93.23|0
1650563860000|2022-04-21 17:57:40|95.68|93.28|95.89|93.49|95.89|93.49|95.68|93.28|0
1650563870000|2022-04-21 17:57:50|95.84|93.44|95.68|93.28|95.84|93.44|95.63|93.23|0
1650563880000|2022-04-21 17:58:00|95.57|93.17|94.88|92.48|95.57|93.17|94.73|92.33|0
1650563890000|2022-04-21 17:58:10|94.73|92.33|94.94|92.54|94.94|92.54|94.73|92.33|0
1650563900000|2022-04-21 17:58:20|95.04|92.64|95.04|92.64|95.26|92.86|95.04|92.64|0
1650563910000|2022-04-21 17:58:30|94.83|92.43|94.94|92.54|94.94|92.54|94.73|92.33|0
1650563920000|2022-04-21 17:58:40|95.15|92.75|95.15|92.75|95.15|92.75|94.94|92.54|0
1650563930000|2022-04-21 17:58:50|95.04|92.64|94.73|92.33|95.04|92.64|94.73|92.33|0
1650563940000|2022-04-21 17:59:00|94.67|92.27|94.09|91.69|94.67|92.27|94.09|91.69|0
1650563950000|2022-04-21 17:59:10|94.3|91.9|94.2|91.8|94.3|91.9|94.2|91.8|0
1650563960000|2022-04-21 17:59:20|94.3|91.9|94.09|91.69|94.3|91.9|94.09|91.69|0
1650563970000|2022-04-21 17:59:30|93.78|91.38|94.09|91.69|94.2|91.8|93.78|91.38|0
1650563980000|2022-04-21 17:59:40|94.3|91.9|94.2|91.8|94.3|91.9|94.2|91.8|0
1650563990000|2022-04-21 17:59:50|94.41|92.01|94.51|92.11|94.62|92.22|94.3|91.9|0
1650564000000|2022-04-21 18:00:00|94.04|91.64|93.46|91.06|94.04|91.64|93.46|91.06|0
1650564010000|2022-04-21 18:00:10|93.15|90.75|93.25|90.85|93.36|90.96|93.15|90.75|0
1650564020000|2022-04-21 18:00:20|93.09|90.69|93.15|90.75|93.25|90.85|93.09|90.69|0
1650564030000|2022-04-21 18:00:30|92.94|90.54|92.94|90.54|92.94|90.54|92.89|90.49|0
1650564040000|2022-04-21 18:00:40|93.25|90.85|92.84|90.44|93.25|90.85|92.84|90.44|0
1650564050000|2022-04-21 18:00:50|92.73|90.33|92.83|90.43|92.94|90.54|92.73|90.33|0
1650564060000|2022-04-21 18:01:00|92.73|90.33|92.73|90.33|92.94|90.54|92.73|90.33|0
1650564070000|2022-04-21 18:01:10|92.63|90.23|92.63|90.23|92.63|90.23|92.63|90.23|0
1650564080000|2022-04-21 18:01:20|92.73|90.33|92.73|90.33|92.73|90.33|92.63|90.23|0
1650564090000|2022-04-21 18:01:30|92.94|90.54|92.73|90.33|92.94|90.54|92.73|90.33|0
1650564100000|2022-04-21 18:01:40|92.94|90.54|92.63|90.23|92.94|90.54|92.63|90.23|0
1650564110000|2022-04-21 18:01:50|92.73|90.33|92|89.6|92.73|90.33|92|89.6|0
1650564120000|2022-04-21 18:02:00|91.8|89.4|91.8|89.4|91.9|89.5|91.8|89.4|0
1650564130000|2022-04-21 18:02:10|91.9|89.5|92.21|89.81|92.21|89.81|91.9|89.5|0
1650564140000|2022-04-21 18:02:20|92.63|90.23|92.52|90.12|92.63|90.23|92.52|90.12|0
1650564150000|2022-04-21 18:02:30|92.63|90.23|92.21|89.81|92.63|90.23|92.21|89.81|0
1650564160000|2022-04-21 18:02:40|92.11|89.71|92|89.6|92.11|89.71|92|89.6|0
1650564170000|2022-04-21 18:02:50|92.11|89.71|91.9|89.5|92.11|89.71|91.9|89.5|0
1650564180000|2022-04-21 18:03:00|91.79|89.39|91.28|88.88|91.79|89.39|91.28|88.88|0
1650564190000|2022-04-21 18:03:10|91.17|88.77|90.76|88.36|91.17|88.77|90.76|88.36|0
1650564200000|2022-04-21 18:03:20|90.87|88.47|90.76|88.36|90.87|88.47|90.66|88.26|0
1650564210000|2022-04-21 18:03:30|90.56|88.16|90.35|87.95|90.56|88.16|90.35|87.95|0
1650564220000|2022-04-21 18:03:40|90.59|87.71|90.39|87.51|90.7|87.82|90.39|87.51|0
1650564230000|2022-04-21 18:03:50|90.33|87.45|90.39|87.51|90.39|87.51|90.18|87.3|0
1650564240000|2022-04-21 18:04:00|90.49|87.61|90.39|87.51|90.59|87.71|90.39|87.51|0
1650564250000|2022-04-21 18:04:10|93.1|90.22|90.1|87.22|93.1|90.22|90.1|87.22|0
1650564260000|2022-04-21 18:04:20|89.9|87.02|90|87.12|90.41|87.53|89.9|87.02|0
1650564270000|2022-04-21 18:04:30|90.1|87.22|90|87.12|90.1|87.22|89.9|87.02|0
1650564280000|2022-04-21 18:04:40|90.1|87.22|90|87.12|90.2|87.32|90|87.12|0
1650564290000|2022-04-21 18:04:50|89.8|86.92|89.9|87.02|89.9|87.02|89.8|86.92|0
1650564300000|2022-04-21 18:05:00|89.8|86.92|89.59|86.71|89.84|86.96|89.59|86.71|0
1650564310000|2022-04-21 18:05:10|89.69|86.81|89.9|87.02|90|87.12|89.69|86.81|0
1650564320000|2022-04-21 18:05:20|90.1|87.22|90.2|87.32|90.2|87.32|90.1|87.22|0
1650564330000|2022-04-21 18:05:30|90.1|87.22|89.8|86.92|90.1|87.22|89.8|86.92|0
1650564340000|2022-04-21 18:05:40|90|87.12|90|87.12|90.1|87.22|89.9|87.02|0
1650564350000|2022-04-21 18:05:50|90.2|87.32|90.41|87.53|90.41|87.53|90.2|87.32|0
1650564360000|2022-04-21 18:06:00|90.2|87.32|90.51|87.63|90.51|87.63|90.2|87.32|0
1650564370000|2022-04-21 18:06:10|90.41|87.53|90.35|87.47|90.41|87.53|90.35|87.47|0
1650564380000|2022-04-21 18:06:20|90.41|87.53|91.13|88.25|91.13|88.25|90.3|87.42|0
1650564390000|2022-04-21 18:06:30|91.23|88.35|90.71|87.83|91.23|88.35|90.71|87.83|0
1650564400000|2022-04-21 18:06:40|90.61|87.73|91.12|88.24|91.12|88.24|90.61|87.73|0
1650564410000|2022-04-21 18:06:50|91.02|88.14|90.92|88.04|91.12|88.24|90.92|88.04|0
1650564420000|2022-04-21 18:07:00|90.82|87.94|91.02|88.14|91.12|88.24|90.82|87.94|0
1650564430000|2022-04-21 18:07:10|90.92|88.04|90.41|87.53|90.92|88.04|90.41|87.53|0
1650564440000|2022-04-21 18:07:20|90.2|87.32|90.1|87.22|90.2|87.32|90.1|87.22|0
1650564450000|2022-04-21 18:07:30|90.2|87.32|90.61|87.73|90.61|87.73|90.2|87.32|0
1650564460000|2022-04-21 18:07:40|90.51|87.63|90.51|87.63|90.61|87.73|90.51|87.63|0
1650564470000|2022-04-21 18:07:50|90.71|87.83|90.71|87.83|90.87|87.99|90.71|87.83|0
1650564480000|2022-04-21 18:08:00|90.41|87.53|90.2|87.32|90.41|87.53|90.2|87.32|0
1650564490000|2022-04-21 18:08:10|90.1|87.22|90.51|87.63|90.51|87.63|90.1|87.22|0
1650564500000|2022-04-21 18:08:20|90.82|87.94|90.71|87.83|90.82|87.94|90.61|87.73|0
1650564510000|2022-04-21 18:08:30|90.92|88.04|90.82|87.94|91.02|88.14|90.82|87.94|0
1650564520000|2022-04-21 18:08:40|91.02|88.14|90.92|88.04|91.02|88.14|90.92|88.04|0
1650564530000|2022-04-21 18:08:50|91.12|88.24|90.86|87.98|91.12|88.24|90.86|87.98|0
1650564540000|2022-04-21 18:09:00|90.81|87.93|90.35|87.47|90.81|87.93|90.35|87.47|0
1650564550000|2022-04-21 18:09:10|90.3|87.42|90.1|87.22|90.3|87.42|90.1|87.22|0
1650564560000|2022-04-21 18:09:20|90.2|87.32|90.4|87.52|90.4|87.52|90.2|87.32|0
1650564570000|2022-04-21 18:09:30|90.2|87.32|90.1|87.22|90.2|87.32|90.1|87.22|0
1650564580000|2022-04-21 18:09:40|90.2|87.32|90.35|87.47|90.35|87.47|90.1|87.22|0
1650564590000|2022-04-21 18:09:50|90.71|87.83|91.23|88.35|91.23|88.35|90.71|87.83|0
1650564600000|2022-04-21 18:10:00|90.92|88.04|90.61|87.73|90.92|88.04|90.4|87.52|0
1650564610000|2022-04-21 18:10:10|90.81|87.93|90.81|87.93|90.81|87.93|90.76|87.88|0
1650564620000|2022-04-21 18:10:20|90.61|87.73|90.76|87.88|90.76|87.88|90.61|87.73|0
1650564630000|2022-04-21 18:10:30|90.92|88.04|90.51|87.63|90.92|88.04|90.51|87.63|0
1650564640000|2022-04-21 18:10:40|90.4|87.52|91.22|88.34|91.22|88.34|90.4|87.52|0
1650564650000|2022-04-21 18:10:50|91.74|88.86|91.43|88.55|91.74|88.86|91.33|88.45|0
1650564660000|2022-04-21 18:11:00|91.53|88.65|91.43|88.55|91.53|88.65|91.33|88.45|0
1650564670000|2022-04-21 18:11:10|91.22|88.34|90.3|87.42|91.22|88.34|90.3|87.42|0
1650564680000|2022-04-21 18:11:20|90.4|87.52|90.51|87.63|90.61|87.73|90.4|87.52|0
1650564690000|2022-04-21 18:11:30|90.4|87.52|90.25|87.37|90.4|87.52|90.25|87.37|0
1650564700000|2022-04-21 18:11:40|90.3|87.42|90.4|87.52|90.4|87.52|90.3|87.42|0
1650564710000|2022-04-21 18:11:50|90.3|87.42|90.3|87.42|90.3|87.42|90.3|87.42|0
1650564720000|2022-04-21 18:12:00|90.2|87.32|90.1|87.22|90.2|87.32|90.1|87.22|0
1650564730000|2022-04-21 18:12:10|90.3|87.42|90.2|87.32|90.3|87.42|90.1|87.22|0
1650564740000|2022-04-21 18:12:20|90.3|87.42|90.4|87.52|90.4|87.52|90.3|87.42|0
1650564750000|2022-04-21 18:12:30|90.3|87.42|90.2|87.32|90.3|87.42|90.1|87.22|0
1650564760000|2022-04-21 18:12:40|90.3|87.42|90.81|87.93|90.81|87.93|90.3|87.42|0
1650564770000|2022-04-21 18:12:50|91.02|88.14|90.61|87.73|91.02|88.14|90.5|87.62|0
1650564780000|2022-04-21 18:13:00|90.71|87.83|90.61|87.73|90.71|87.83|90.61|87.73|0
1650564790000|2022-04-21 18:13:10|90.55|87.67|90.1|87.22|90.55|87.67|90.1|87.22|0
1650564800000|2022-04-21 18:13:20|90.2|87.32|90.2|87.32|90.3|87.42|90.2|87.32|0
1650564810000|2022-04-21 18:13:30|90.1|87.22|90.1|87.22|90.2|87.32|90.1|87.22|0
1650564820000|2022-04-21 18:13:40|90.09|87.21|90.3|87.42|90.3|87.42|90.09|87.21|0
1650564830000|2022-04-21 18:13:50|90.2|87.32|90.3|87.42|90.3|87.42|90.09|87.21|0
1650564840000|2022-04-21 18:14:00|90.09|87.21|90.09|87.21|90.09|87.21|90.09|87.21|0
1650564850000|2022-04-21 18:14:10|89.48|86.6|91.12|88.24|91.12|88.24|89.48|86.6|0
1650564860000|2022-04-21 18:14:20|90.81|87.93|90.71|87.83|90.81|87.93|90.61|87.73|0
1650564870000|2022-04-21 18:14:30|90.61|87.73|90.5|87.62|90.61|87.73|90.5|87.62|0
1650564880000|2022-04-21 18:14:40|90.3|87.42|89.99|87.11|90.3|87.42|89.89|87.01|0
1650564890000|2022-04-21 18:14:50|89.79|86.91|89.69|86.81|89.99|87.11|89.69|86.81|0
1650564900000|2022-04-21 18:15:00|89.79|86.91|89.28|86.4|89.79|86.91|89.28|86.4|0
1650564910000|2022-04-21 18:15:10|89.48|86.6|89.48|86.6|89.69|86.81|89.38|86.5|0
1650564920000|2022-04-21 18:15:20|89.38|86.5|89.08|86.2|89.38|86.5|88.98|86.1|0
1650564930000|2022-04-21 18:15:30|89.18|86.3|89.08|86.2|89.18|86.3|89.08|86.2|0
1650564940000|2022-04-21 18:15:40|89.18|86.3|88.98|86.1|89.18|86.3|88.98|86.1|0
1650564950000|2022-04-21 18:15:50|89.08|86.2|88.97|86.09|89.08|86.2|88.97|86.09|0
1650564960000|2022-04-21 18:16:00|88.87|85.99|89.08|86.2|89.28|86.4|88.87|85.99|0
1650564970000|2022-04-21 18:16:10|89.18|86.3|89.38|86.5|89.58|86.7|89.18|86.3|0
1650564980000|2022-04-21 18:16:20|89.28|86.4|88.97|86.09|89.28|86.4|88.97|86.09|0
1650564990000|2022-04-21 18:16:30|89.08|86.2|89.18|86.3|89.38|86.5|89.08|86.2|0
1650565000000|2022-04-21 18:16:40|89.28|86.4|89.28|86.4|89.28|86.4|89.18|86.3|0
1650565010000|2022-04-21 18:16:50|89.48|86.6|89.58|86.7|89.58|86.7|89.48|86.6|0
1650565020000|2022-04-21 18:17:00|89.48|86.6|89.89|87.01|89.89|87.01|89.38|86.5|0
1650565030000|2022-04-21 18:17:10|89.94|87.06|90.3|87.42|90.3|87.42|89.94|87.06|0
1650565040000|2022-04-21 18:17:20|90.19|87.31|90.09|87.21|90.3|87.42|90.09|87.21|0
1650565050000|2022-04-21 18:17:30|90.3|87.42|90.4|87.52|90.4|87.52|90.3|87.42|0
1650565060000|2022-04-21 18:17:40|90.6|87.72|90.91|88.03|90.91|88.03|90.6|87.72|0
1650565070000|2022-04-21 18:17:50|90.81|87.93|91.12|88.24|91.12|88.24|90.81|87.93|0
1650565080000|2022-04-21 18:18:00|90.91|88.03|91.01|88.13|91.22|88.34|90.91|88.03|0
1650565090000|2022-04-21 18:18:10|91.12|88.24|90.81|87.93|91.12|88.24|90.81|87.93|0
1650565100000|2022-04-21 18:18:20|90.91|88.03|91.01|88.13|91.01|88.13|90.91|88.03|0
1650565110000|2022-04-21 18:18:30|90.81|87.93|90.81|87.93|91.01|88.13|90.81|87.93|0
1650565120000|2022-04-21 18:18:40|90.6|87.72|90.6|87.72|90.71|87.83|90.6|87.72|0
1650565130000|2022-04-21 18:18:50|90.4|87.52|90.4|87.52|90.4|87.52|90.3|87.42|0
1650565140000|2022-04-21 18:19:00|90.5|87.62|90.5|87.62|90.7|87.82|90.5|87.62|0
1650565150000|2022-04-21 18:19:10|90.4|87.52|90.5|87.62|90.5|87.62|90.4|87.52|0
1650565160000|2022-04-21 18:19:20|90.55|87.67|90.4|87.52|90.55|87.67|90.4|87.52|0
1650565170000|2022-04-21 18:19:30|90.5|87.62|90.4|87.52|90.5|87.62|90.4|87.52|0
1650565180000|2022-04-21 18:19:40|90.29|87.41|89.89|87.01|90.29|87.41|89.89|87.01|0
1650565190000|2022-04-21 18:19:50|89.58|86.7|90.09|87.21|90.09|87.21|89.58|86.7|0
1650565200000|2022-04-21 18:20:00|90.19|87.31|90.7|87.82|90.7|87.82|90.19|87.31|0
1650565210000|2022-04-21 18:20:10|91.01|88.13|90.91|88.03|91.11|88.23|90.91|88.03|0
1650565220000|2022-04-21 18:20:20|90.6|87.72|90.5|87.62|90.6|87.72|90.5|87.62|0
1650565230000|2022-04-21 18:20:30|90.6|87.72|90.91|88.03|90.91|88.03|90.6|87.72|0
1650565240000|2022-04-21 18:20:40|90.7|87.82|91.01|88.13|91.01|88.13|90.7|87.82|0
1650565250000|2022-04-21 18:20:50|91.42|88.54|91.32|88.44|91.53|88.65|91.32|88.44|0
1650565260000|2022-04-21 18:21:00|91.11|88.23|91.94|89.06|91.94|89.06|91.11|88.23|0
1650565270000|2022-04-21 18:21:10|92.15|89.27|92.25|89.37|92.46|89.58|92.15|89.27|0
1650565280000|2022-04-21 18:21:20|92.35|89.47|92.56|89.68|92.56|89.68|92.15|89.27|0
1650565290000|2022-04-21 18:21:30|92.77|89.89|92.46|89.58|92.77|89.89|92.46|89.58|0
1650565300000|2022-04-21 18:21:40|92.25|89.37|92.35|89.47|92.35|89.47|92.15|89.27|0
1650565310000|2022-04-21 18:21:50|92.25|89.37|92.25|89.37|92.35|89.47|92.25|89.37|0
1650565320000|2022-04-21 18:22:00|92.04|89.16|91.32|88.44|92.04|89.16|91.32|88.44|0
1650565330000|2022-04-21 18:22:10|91.22|88.34|91.42|88.54|91.63|88.75|91.22|88.34|0
1650565340000|2022-04-21 18:22:20|91.37|88.49|91.42|88.54|91.42|88.54|91.32|88.44|0
1650565350000|2022-04-21 18:22:30|91.32|88.44|91.22|88.34|91.42|88.54|91.22|88.34|0
1650565360000|2022-04-21 18:22:40|91.32|88.44|91.11|88.23|91.32|88.44|91.11|88.23|0
1650565370000|2022-04-21 18:22:50|91.22|88.34|90.7|87.82|91.22|88.34|90.7|87.82|0
1650565380000|2022-04-21 18:23:00|90.39|87.51|90.29|87.41|90.5|87.62|90.29|87.41|0
1650565390000|2022-04-21 18:23:10|90.39|87.51|90.09|87.21|90.39|87.51|90.09|87.21|0
1650565400000|2022-04-21 18:23:20|90.29|87.41|90.19|87.31|90.29|87.41|90.09|87.21|0
1650565410000|2022-04-21 18:23:30|89.99|87.11|89.99|87.11|90.09|87.21|89.99|87.11|0
1650565420000|2022-04-21 18:23:40|89.88|87|90.09|87.21|90.09|87.21|89.78|86.9|0
1650565430000|2022-04-21 18:23:50|90.19|87.31|90.09|87.21|90.19|87.31|90.09|87.21|0
1650565440000|2022-04-21 18:24:00|90.19|87.31|90.29|87.41|90.29|87.41|89.88|87|0
1650565450000|2022-04-21 18:24:10|90.09|87.21|89.98|87.1|90.09|87.21|89.88|87|0
1650565470000|2022-04-21 18:24:30|89.88|87|89.78|86.9|89.88|87|89.78|86.9|0
1650565480000|2022-04-21 18:24:40|89.68|86.8|89.68|86.8|89.68|86.8|89.68|86.8|0
1650565490000|2022-04-21 18:24:50|89.27|86.39|89.27|86.39|89.37|86.49|89.27|86.39|0
1650565500000|2022-04-21 18:25:00|89.37|86.49|89.48|86.6|89.48|86.6|89.27|86.39|0
1650565510000|2022-04-21 18:25:10|89.58|86.7|89.98|87.1|90.19|87.31|89.58|86.7|0
1650565520000|2022-04-21 18:25:20|90.09|87.21|89.98|87.1|90.09|87.21|89.98|87.1|0
1650565530000|2022-04-21 18:25:30|90.09|87.21|90.5|87.62|90.5|87.62|90.09|87.21|0
1650565540000|2022-04-21 18:25:40|90.6|87.72|90.39|87.51|90.6|87.72|90.29|87.41|0
1650565550000|2022-04-21 18:25:50|90.34|87.46|90.9|88.02|90.9|88.02|90.34|87.46|0
1650565560000|2022-04-21 18:26:00|90.8|87.92|91.11|88.23|91.11|88.23|90.8|87.92|0
1650565570000|2022-04-21 18:26:10|91.01|88.13|90.9|88.02|91.01|88.13|90.8|87.92|0
1650565580000|2022-04-21 18:26:20|91.01|88.13|91.01|88.13|91.01|88.13|90.7|87.82|0
1650565590000|2022-04-21 18:26:30|91.11|88.23|91.21|88.33|91.21|88.33|91.11|88.23|0
1650565600000|2022-04-21 18:26:40|91.52|88.64|91.42|88.54|91.63|88.75|91.42|88.54|0
1650565610000|2022-04-21 18:26:50|91.52|88.64|91.42|88.54|91.52|88.64|91.32|88.44|0
1650565620000|2022-04-21 18:27:00|91.62|88.74|91.11|88.23|91.62|88.74|91.11|88.23|0
1650565630000|2022-04-21 18:27:10|90.9|88.02|91.11|88.23|91.42|88.54|90.9|88.02|0
1650565640000|2022-04-21 18:27:20|91.21|88.33|91.21|88.33|91.21|88.33|91.11|88.23|0
1650565650000|2022-04-21 18:27:30|91.01|88.13|90.9|88.02|91.01|88.13|90.9|88.02|0
1650565660000|2022-04-21 18:27:40|90.66|88.26|90.87|88.47|90.87|88.47|90.66|88.26|0
1650565670000|2022-04-21 18:27:50|90.77|88.37|90.97|88.57|91.07|88.67|90.77|88.37|0
1650565680000|2022-04-21 18:28:00|90.87|88.47|91.07|88.67|91.07|88.67|90.87|88.47|0
1650565690000|2022-04-21 18:28:10|90.97|88.57|90.66|88.26|90.97|88.57|90.66|88.26|0
1650565700000|2022-04-21 18:28:20|90.56|88.16|90.97|88.57|90.97|88.57|90.56|88.16|0
1650565710000|2022-04-21 18:28:30|91.07|88.67|90.4|88|91.07|88.67|90.4|88|0
1650565720000|2022-04-21 18:28:40|90.46|88.06|90.77|88.37|90.77|88.37|90.46|88.06|0
1650565730000|2022-04-21 18:28:50|90.56|88.16|90.56|88.16|90.66|88.26|90.46|88.06|0
1650565740000|2022-04-21 18:29:00|90.66|88.26|90.66|88.26|90.66|88.26|90.56|88.16|0
1650565750000|2022-04-21 18:29:10|90.77|88.37|90.97|88.57|90.97|88.57|90.66|88.26|0
1650565760000|2022-04-21 18:29:20|90.77|88.37|90.25|87.85|90.77|88.37|90.15|87.75|0
1650565770000|2022-04-21 18:29:30|90.15|87.75|89.84|87.44|90.15|87.75|89.84|87.44|0
1650565780000|2022-04-21 18:29:40|89.74|87.34|90.05|87.65|90.05|87.65|89.74|87.34|0
1650565790000|2022-04-21 18:29:50|90.15|87.75|90.05|87.65|90.15|87.75|90.05|87.65|0
1650565800000|2022-04-21 18:30:00|89.69|87.29|89.74|87.34|89.74|87.34|89.64|87.24|0
1650565810000|2022-04-21 18:30:10|89.48|87.08|89.54|87.14|89.64|87.24|89.48|87.08|0
1650565820000|2022-04-21 18:30:20|89.48|87.08|89.33|86.93|89.48|87.08|89.33|86.93|0
1650565830000|2022-04-21 18:30:30|89.13|86.73|88.83|86.43|89.13|86.73|88.83|86.43|0
1650565840000|2022-04-21 18:30:40|88.93|86.53|89.13|86.73|89.13|86.73|88.93|86.53|0
1650565850000|2022-04-21 18:30:50|89.54|87.14|89.54|87.14|89.54|87.14|89.43|87.03|0
1650565860000|2022-04-21 18:31:00|89.64|87.24|90.56|88.16|90.56|88.16|89.64|87.24|0
1650565870000|2022-04-21 18:31:10|90.35|87.95|90.66|88.26|90.66|88.26|90.35|87.95|0
1650565880000|2022-04-21 18:31:20|90.56|88.16|90.66|88.26|90.87|88.47|90.56|88.16|0
1650565890000|2022-04-21 18:31:30|90.46|88.06|90.25|87.85|90.46|88.06|90.25|87.85|0
1650565900000|2022-04-21 18:31:40|90.76|88.36|91.28|88.88|91.28|88.88|90.76|88.36|0
1650565910000|2022-04-21 18:31:50|91.84|89.44|92.21|89.81|92.21|89.81|91.84|89.44|0
1650565920000|2022-04-21 18:32:00|92.31|89.91|92.52|90.12|92.52|90.12|92.11|89.71|0
1650565930000|2022-04-21 18:32:10|92.57|90.17|92.73|90.33|92.73|90.33|92.57|90.17|0
1650565940000|2022-04-21 18:32:20|92.83|90.43|92.83|90.43|93.04|90.64|92.83|90.43|0
1650565950000|2022-04-21 18:32:30|92.94|90.54|92.73|90.33|92.94|90.54|92.73|90.33|0
1650565960000|2022-04-21 18:32:40|92.63|90.23|92.63|90.23|92.78|90.38|92.63|90.23|0
1650565970000|2022-04-21 18:32:50|92.73|90.33|92.42|90.02|92.73|90.33|92.42|90.02|0
1650565980000|2022-04-21 18:33:00|91.9|89.5|91.69|89.29|91.9|89.5|91.59|89.19|0
1650565990000|2022-04-21 18:33:10|91.79|89.39|91.79|89.39|91.79|89.39|91.69|89.29|0
1650566000000|2022-04-21 18:33:20|91.59|89.19|91.69|89.29|91.69|89.29|91.59|89.19|0
1650566010000|2022-04-21 18:33:30|91.79|89.39|91.69|89.29|91.79|89.39|91.69|89.29|0
1650566020000|2022-04-21 18:33:40|91.48|89.08|91.79|89.39|91.79|89.39|91.38|88.98|0
1650566030000|2022-04-21 18:33:50|91.9|89.5|91.79|89.39|91.9|89.5|91.79|89.39|0
1650566040000|2022-04-21 18:34:00|91.69|89.29|91.69|89.29|91.69|89.29|91.38|88.98|0
1650566050000|2022-04-21 18:34:10|92|89.6|91.59|89.19|92|89.6|91.59|89.19|0
1650566060000|2022-04-21 18:34:20|91.69|89.29|92|89.6|92|89.6|91.69|89.29|0
1650566070000|2022-04-21 18:34:30|91.79|89.39|92.05|89.65|92.05|89.65|91.79|89.39|0
1650566080000|2022-04-21 18:34:40|92|89.6|92.31|89.91|92.31|89.91|91.79|89.39|0
1650566090000|2022-04-21 18:34:50|92.21|89.81|92.42|90.02|92.42|90.02|92.21|89.81|0
1650566100000|2022-04-21 18:35:00|92.21|89.81|92|89.6|92.21|89.81|92|89.6|0
1650566110000|2022-04-21 18:35:10|91.9|89.5|92.1|89.7|92.1|89.7|91.9|89.5|0
1650566120000|2022-04-21 18:35:20|92|89.6|92.52|90.12|92.52|90.12|91.79|89.39|0
1650566130000|2022-04-21 18:35:30|92.67|90.27|93.04|90.64|93.04|90.64|92.67|90.27|0
1650566140000|2022-04-21 18:35:40|92.94|90.54|93.25|90.85|93.35|90.95|92.94|90.54|0
1650566150000|2022-04-21 18:35:50|93.14|90.74|93.25|90.85|93.35|90.95|93.14|90.74|0
1650566160000|2022-04-21 18:36:00|93.46|91.06|93.77|91.37|93.77|91.37|93.46|91.06|0
1650566170000|2022-04-21 18:36:10|93.67|91.27|93.67|91.27|93.77|91.37|93.67|91.27|0
1650566180000|2022-04-21 18:36:20|93.88|91.48|94.3|91.9|94.3|91.9|93.88|91.48|0
1650566190000|2022-04-21 18:36:30|94.19|91.79|94.19|91.79|94.3|91.9|94.09|91.69|0
1650566200000|2022-04-21 18:36:40|94.3|91.9|94.62|92.22|94.62|92.22|94.19|91.79|0
1650566210000|2022-04-21 18:36:50|94.72|92.32|94.24|91.84|94.72|92.32|94.24|91.84|0
1650566220000|2022-04-21 18:37:00|94.3|91.9|94.72|92.32|94.72|92.32|94.3|91.9|0
1650566230000|2022-04-21 18:37:10|94.83|92.43|94.93|92.53|95.14|92.74|94.83|92.43|0
1650566240000|2022-04-21 18:37:20|95.04|92.64|94.51|92.11|95.04|92.64|94.51|92.11|0
1650566250000|2022-04-21 18:37:30|94.4|92|94.03|91.63|94.4|92|93.88|91.48|0
1650566260000|2022-04-21 18:37:40|94.09|91.69|93.35|90.95|94.09|91.69|93.35|90.95|0
1650566270000|2022-04-21 18:37:50|92.73|90.33|93.14|90.74|93.25|90.85|92.73|90.33|0
1650566280000|2022-04-21 18:38:00|92.83|90.43|92.52|90.12|92.83|90.43|92.41|90.01|0
1650566290000|2022-04-21 18:38:10|92.31|89.91|92.1|89.7|92.31|89.91|92.1|89.7|0
1650566300000|2022-04-21 18:38:20|92.2|89.8|91.89|89.49|92.2|89.8|91.89|89.49|0
1650566310000|2022-04-21 18:38:30|92.1|89.7|92|89.6|92.1|89.7|92|89.6|0
1650566320000|2022-04-21 18:38:40|91.89|89.49|91.48|89.08|91.89|89.49|91.48|89.08|0
1650566330000|2022-04-21 18:38:50|91.17|88.77|91.32|88.92|91.38|88.98|91.17|88.77|0
1650566340000|2022-04-21 18:39:00|91.38|88.98|90.86|88.46|91.38|88.98|90.86|88.46|0
1650566350000|2022-04-21 18:39:10|90.45|88.05|90.45|88.05|90.55|88.15|90.45|88.05|0
1650566360000|2022-04-21 18:39:20|90.55|88.15|90.55|88.15|90.65|88.25|90.45|88.05|0
1650566370000|2022-04-21 18:39:30|90.65|88.25|90.55|88.15|90.65|88.25|90.55|88.15|0
1650566380000|2022-04-21 18:39:40|90.65|88.25|90.76|88.36|90.76|88.36|90.55|88.15|0
1650566400000|2022-04-21 18:40:00|90.86|88.46|90.86|88.46|90.96|88.56|90.86|88.46|0
1650566410000|2022-04-21 18:40:10|91.17|88.77|91.22|88.82|91.27|88.87|91.17|88.77|0
1650566420000|2022-04-21 18:40:20|90.86|88.46|90.86|88.46|90.86|88.46|90.7|88.3|0
1650566430000|2022-04-21 18:40:30|90.76|88.36|90.65|88.25|90.76|88.36|90.45|88.05|0
1650566440000|2022-04-21 18:40:40|90.55|88.15|90.55|88.15|90.55|88.15|90.45|88.05|0
1650566450000|2022-04-21 18:40:50|90.35|87.95|89.73|87.33|90.35|87.95|89.73|87.33|0
1650566460000|2022-04-21 18:41:00|89.83|87.43|89.63|87.23|89.83|87.43|89.53|87.13|0
1650566470000|2022-04-21 18:41:10|89.53|87.13|89.53|87.13|89.53|87.13|89.53|87.13|0
1650566480000|2022-04-21 18:41:20|89.32|86.92|89.32|86.92|89.43|87.03|89.27|86.87|0
1650566490000|2022-04-21 18:41:30|89.22|86.82|89.22|86.82|89.27|86.87|89.22|86.82|0
1650566500000|2022-04-21 18:41:40|89.32|86.92|89.53|87.13|89.53|87.13|89.12|86.72|0
1650566510000|2022-04-21 18:41:50|89.63|87.23|89.53|87.13|89.73|87.33|89.43|87.03|0
1650566520000|2022-04-21 18:42:00|89.63|87.23|90.14|87.74|90.14|87.74|89.63|87.23|0
1650566530000|2022-04-21 18:42:10|90.04|87.64|90.04|87.64|90.04|87.64|89.94|87.54|0
1650566540000|2022-04-21 18:42:20|90.24|87.84|90.14|87.74|90.24|87.84|90.04|87.64|0
1650566550000|2022-04-21 18:42:30|90.24|87.84|90.24|87.84|90.55|88.15|90.24|87.84|0
1650566560000|2022-04-21 18:42:40|90.14|87.74|90.34|87.94|90.34|87.94|90.14|87.74|0
1650566570000|2022-04-21 18:42:50|90.24|87.84|89.94|87.54|90.45|88.05|89.94|87.54|0
1650566580000|2022-04-21 18:43:00|89.83|87.43|89.83|87.43|89.88|87.48|89.73|87.33|0
1650566590000|2022-04-21 18:43:10|89.73|87.33|89.83|87.43|89.83|87.43|89.73|87.33|0
1650566600000|2022-04-21 18:43:20|89.93|87.53|89.83|87.43|90.04|87.64|89.73|87.33|0
1650566610000|2022-04-21 18:43:30|89.93|87.53|89.83|87.43|89.93|87.53|89.83|87.43|0
1650566620000|2022-04-21 18:43:40|90.04|87.64|89.63|87.23|90.04|87.64|89.63|87.23|0
1650566630000|2022-04-21 18:43:50|89.73|87.33|89.93|87.53|89.93|87.53|89.68|87.28|0
1650566640000|2022-04-21 18:44:00|90.04|87.64|89.32|86.92|90.04|87.64|89.32|86.92|0
1650566650000|2022-04-21 18:44:10|89.22|86.82|89.22|86.82|89.22|86.82|89.12|86.72|0
1650566660000|2022-04-21 18:44:20|89.12|86.72|89.02|86.62|89.12|86.72|89.02|86.62|0
1650566670000|2022-04-21 18:44:30|88.92|86.52|88.81|86.41|88.92|86.52|88.81|86.41|0
1650566680000|2022-04-21 18:44:40|88.92|86.52|88.76|86.36|88.92|86.52|88.71|86.31|0
1650566690000|2022-04-21 18:44:50|87.4|85|87.5|85.1|87.7|85.3|87.4|85|0
1650566700000|2022-04-21 18:45:00|87.6|85.2|87.4|85|87.6|85.2|87.4|85|0
1650566710000|2022-04-21 18:45:10|87.5|85.1|87.2|84.8|87.5|85.1|87.2|84.8|0
1650566720000|2022-04-21 18:45:20|87.1|84.7|87|84.6|87.1|84.7|86.9|84.5|0
1650566730000|2022-04-21 18:45:30|87.1|84.7|86.8|84.4|87.1|84.7|86.8|84.4|0
1650566740000|2022-04-21 18:45:40|86.9|84.5|86.7|84.3|86.9|84.5|86.5|84.1|0
1650566750000|2022-04-21 18:45:50|86.5|84.1|86.8|84.4|86.8|84.4|86.5|84.1|0
1650566760000|2022-04-21 18:46:00|86.95|84.55|87.2|84.8|87.2|84.8|86.8|84.4|0
1650566770000|2022-04-21 18:46:10|87.1|84.7|87|84.6|87.1|84.7|86.9|84.5|0
1650566780000|2022-04-21 18:46:20|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1650566790000|2022-04-21 18:46:30|86.7|84.3|87|84.6|87|84.6|86.7|84.3|0
1650566800000|2022-04-21 18:46:40|86.7|84.3|86.7|84.3|86.9|84.5|86.6|84.2|0
1650566810000|2022-04-21 18:46:50|86.6|84.2|86.85|84.45|86.85|84.45|86.6|84.2|0
1650566820000|2022-04-21 18:47:00|87|84.6|87.3|84.9|87.3|84.9|87|84.6|0
1650566830000|2022-04-21 18:47:10|87.1|84.7|86.7|84.3|87.3|84.9|86.7|84.3|0
1650566840000|2022-04-21 18:47:20|86.6|84.2|86.8|84.4|86.8|84.4|86.6|84.2|0
1650566850000|2022-04-21 18:47:30|86.7|84.3|86.6|84.2|86.7|84.3|86.6|84.2|0
1650566860000|2022-04-21 18:47:40|86.5|84.1|86.8|84.4|86.8|84.4|86.5|84.1|0
1650566870000|2022-04-21 18:47:50|86.75|84.35|86.8|84.4|86.8|84.4|86.75|84.35|0
1650566880000|2022-04-21 18:48:00|86.9|84.5|86.6|84.2|86.9|84.5|86.4|84|0
1650566890000|2022-04-21 18:48:10|86.8|84.4|86.7|84.3|86.8|84.4|86.7|84.3|0
1650566900000|2022-04-21 18:48:20|86.8|84.4|86.8|84.4|87|84.6|86.8|84.4|0
1650566910000|2022-04-21 18:48:30|86.6|84.2|86.1|83.7|86.6|84.2|86.1|83.7|0
1650566920000|2022-04-21 18:48:40|86.2|83.8|86.4|84|86.4|84|86.2|83.8|0
1650566930000|2022-04-21 18:48:50|86.3|83.9|85.71|83.31|86.3|83.9|85.71|83.31|0
1650566940000|2022-04-21 18:49:00|85.51|83.11|85.12|82.72|85.61|83.21|85.12|82.72|0
1650566950000|2022-04-21 18:49:10|85.41|83.01|85.41|83.01|85.41|83.01|85.21|82.81|0
1650566960000|2022-04-21 18:49:20|85.31|82.91|85.21|82.81|85.31|82.91|85.21|82.81|0
1650566970000|2022-04-21 18:49:30|85.31|82.91|85.21|82.81|85.41|83.01|85.21|82.81|0
1650566980000|2022-04-21 18:49:40|85.31|82.91|85.21|82.81|85.41|83.01|85.21|82.81|0
1650566990000|2022-04-21 18:49:50|85.12|82.72|85.41|83.01|85.41|83.01|85.12|82.72|0
1650567000000|2022-04-21 18:50:00|85.61|83.21|85.85|82.97|85.85|83.21|85.51|82.97|0
1650567010000|2022-04-21 18:50:10|85.75|82.87|85.75|82.87|85.95|83.07|85.75|82.87|0
1650567020000|2022-04-21 18:50:20|85.95|83.07|85.95|83.07|85.95|83.07|85.85|82.97|0
1650567030000|2022-04-21 18:50:30|85.45|82.57|85.98|83.1|87.36|84.48|85.45|82.57|0
1650567040000|2022-04-21 18:50:40|86.18|83.3|86.28|83.4|86.38|83.5|86.18|83.3|0
1650567050000|2022-04-21 18:50:50|86.08|83.2|85.98|83.1|86.08|83.2|85.88|83|0
1650567060000|2022-04-21 18:51:00|86.08|83.2|85.98|83.1|86.08|83.2|85.79|82.91|0
1650567070000|2022-04-21 18:51:10|85.88|83|85.73|82.85|86.18|83.3|85.73|82.85|0
1650567080000|2022-04-21 18:51:20|85.78|82.9|85.93|83.05|85.93|83.05|85.78|82.9|0
1650567090000|2022-04-21 18:51:30|85.83|82.95|85.83|82.95|85.83|82.95|85.73|82.85|0
1650567100000|2022-04-21 18:51:40|85.73|82.85|85.68|82.8|85.73|82.85|85.63|82.75|0
1650567110000|2022-04-21 18:51:50|85.73|82.85|85.73|82.85|85.73|82.85|85.63|82.75|0
1650567120000|2022-04-21 18:52:00|85.53|82.65|85.63|82.75|85.68|82.8|85.53|82.65|0
1650567130000|2022-04-21 18:52:10|85.73|82.85|85.53|82.65|85.73|82.85|85.53|82.65|0
1650567140000|2022-04-21 18:52:20|85.43|82.55|85.53|82.65|85.63|82.75|85.43|82.55|0
1650567150000|2022-04-21 18:52:30|85.63|82.75|85.63|82.75|85.63|82.75|85.63|82.75|0
1650567160000|2022-04-21 18:52:40|85.92|83.04|86.22|83.34|86.22|83.34|85.92|83.04|0
1650567170000|2022-04-21 18:52:50|86.12|83.24|85.92|83.04|86.12|83.24|85.92|83.04|0
1650567180000|2022-04-21 18:53:00|85.83|82.95|85.53|82.65|85.83|82.95|85.53|82.65|0
1650567190000|2022-04-21 18:53:10|85.63|82.75|85.87|82.99|85.87|82.99|85.63|82.75|0
1650567200000|2022-04-21 18:53:20|85.83|82.95|86.32|83.44|86.32|83.44|85.73|82.85|0
1650567210000|2022-04-21 18:53:30|86.22|83.34|85.73|82.85|86.22|83.34|85.73|82.85|0
1650567220000|2022-04-21 18:53:40|85.92|83.04|86.02|83.14|86.02|83.14|85.77|82.89|0
1650567230000|2022-04-21 18:53:50|85.92|83.04|86.22|83.34|86.32|83.44|85.92|83.04|0
1650567240000|2022-04-21 18:54:00|86.27|83.39|86.22|83.34|86.32|83.44|86.22|83.34|0
1650567250000|2022-04-21 18:54:10|85.82|82.94|86.02|83.14|86.22|83.34|85.82|82.94|0
1650567260000|2022-04-21 18:54:20|85.92|83.04|86.02|83.14|86.12|83.24|85.92|83.04|0
1650567270000|2022-04-21 18:54:30|86.22|83.34|86.12|83.24|86.27|83.39|86.12|83.24|0
1650567280000|2022-04-21 18:54:40|85.82|82.94|85.48|82.6|85.82|82.94|85.48|82.6|0
1650567290000|2022-04-21 18:54:50|85.53|82.65|85.53|82.65|85.63|82.75|85.53|82.65|0
1650567300000|2022-04-21 18:55:00|85.14|82.26|85.23|82.35|85.23|82.35|85.14|82.26|0
1650567310000|2022-04-21 18:55:10|85.04|82.16|84.84|81.96|85.04|82.16|84.84|81.96|0
1650567320000|2022-04-21 18:55:20|84.74|81.86|84.65|81.77|84.74|81.86|84.65|81.77|0
1650567330000|2022-04-21 18:55:30|84.55|81.67|84.55|81.67|84.65|81.77|84.55|81.67|0
1650567340000|2022-04-21 18:55:40|84.65|81.77|84.65|81.77|84.65|81.77|84.55|81.67|0
1650567350000|2022-04-21 18:55:50|84.74|81.86|84.74|81.86|84.74|81.86|84.65|81.77|0
1650567360000|2022-04-21 18:56:00|84.65|81.77|84.55|81.67|84.74|81.86|84.55|81.67|0
1650567370000|2022-04-21 18:56:10|84.65|81.77|84.65|81.77|84.65|81.77|84.55|81.67|0
1650567380000|2022-04-21 18:56:20|84.74|81.86|84.65|81.77|84.84|81.96|84.65|81.77|0
1650567390000|2022-04-21 18:56:30|84.45|81.57|84.55|81.67|84.65|81.77|84.45|81.57|0
1650567400000|2022-04-21 18:56:40|84.64|81.76|84.64|81.76|84.64|81.76|84.55|81.67|0
1650567410000|2022-04-21 18:56:50|84.55|81.67|85.13|82.25|85.13|82.25|84.55|81.67|0
1650567420000|2022-04-21 18:57:00|84.94|82.06|85.04|82.16|85.04|82.16|84.94|82.06|0
1650567430000|2022-04-21 18:57:10|85.43|82.55|85.43|82.55|85.53|82.65|85.33|82.45|0
1650567440000|2022-04-21 18:57:20|85.33|82.45|85.33|82.45|85.33|82.45|85.33|82.45|0
1650567450000|2022-04-21 18:57:30|85.23|82.35|85.33|82.45|85.33|82.45|85.23|82.35|0
1650567460000|2022-04-21 18:57:40|85.43|82.55|84.94|82.06|85.43|82.55|84.94|82.06|0
1650567470000|2022-04-21 18:57:50|84.84|81.96|85.04|82.16|85.08|82.2|84.84|81.96|0
1650567480000|2022-04-21 18:58:00|85.13|82.25|85.13|82.25|85.28|82.4|85.13|82.25|0
1650567490000|2022-04-21 18:58:10|85.04|82.16|84.84|81.96|85.04|82.16|84.84|81.96|0
1650567500000|2022-04-21 18:58:20|84.74|81.86|84.64|81.76|84.84|81.96|84.64|81.76|0
1650567510000|2022-04-21 18:58:30|84.55|81.67|84.55|81.67|84.55|81.67|84.55|81.67|0
1650567520000|2022-04-21 18:58:40|84.45|81.57|84.55|81.67|84.64|81.76|84.45|81.57|0
1650567530000|2022-04-21 18:58:50|84.45|81.57|84.55|81.67|84.55|81.67|84.45|81.57|0
1650567540000|2022-04-21 18:59:00|84.45|81.57|83.48|80.6|84.45|81.57|83.48|80.6|0
1650567550000|2022-04-21 18:59:10|83.38|80.5|83.96|81.08|83.96|81.08|83.38|80.5|0
1650567560000|2022-04-21 18:59:20|83.86|80.98|83.86|80.98|83.96|81.08|83.86|80.98|0
1650567570000|2022-04-21 18:59:30|83.96|81.08|83.96|81.08|83.96|81.08|83.86|80.98|0
1650567580000|2022-04-21 18:59:40|83.86|80.98|83.77|80.89|83.86|80.98|83.77|80.89|0
1650567590000|2022-04-21 18:59:50|83.96|81.08|84.64|81.76|84.94|82.06|83.96|81.08|0
1650567600000|2022-04-21 19:00:00|84.45|81.57|84.35|81.47|84.54|81.66|84.35|81.47|0
1650567610000|2022-04-21 19:00:10|84.45|81.57|83.86|80.98|84.45|81.57|83.86|80.98|0
1650567620000|2022-04-21 19:00:20|83.67|80.79|83.57|80.69|83.77|80.89|83.57|80.69|0
1650567630000|2022-04-21 19:00:30|83.67|80.79|83.77|80.89|83.77|80.89|83.57|80.69|0
1650567640000|2022-04-21 19:00:40|83.72|80.84|83.67|80.79|83.77|80.89|83.57|80.69|0
1650567650000|2022-04-21 19:00:50|83.77|80.89|83.67|80.79|83.77|80.89|83.67|80.79|0
1650567660000|2022-04-21 19:01:00|83.38|80.5|83.57|80.69|83.57|80.69|83.38|80.5|0
1650567670000|2022-04-21 19:01:10|83.47|80.59|83.57|80.69|83.57|80.69|83.47|80.59|0
1650567680000|2022-04-21 19:01:20|83.62|80.74|83.57|80.69|83.62|80.74|83.47|80.59|0
1650567690000|2022-04-21 19:01:30|83.47|80.59|83.38|80.5|83.47|80.59|83.09|80.21|0
1650567700000|2022-04-21 19:01:40|83.28|80.4|83.47|80.59|83.47|80.59|83.28|80.4|0
1650567710000|2022-04-21 19:01:50|83.28|80.4|83.57|80.69|83.76|80.88|83.28|80.4|0
1650567720000|2022-04-21 19:02:00|83.67|80.79|83.67|80.79|83.86|80.98|83.67|80.79|0
1650567730000|2022-04-21 19:02:10|83.38|80.5|83.38|80.5|83.57|80.69|83.38|80.5|0
1650567740000|2022-04-21 19:02:20|83.28|80.4|83.28|80.4|83.38|80.5|83.28|80.4|0
1650567750000|2022-04-21 19:02:30|83.47|80.59|82.89|80.01|83.47|80.59|82.89|80.01|0
1650567760000|2022-04-21 19:02:40|82.94|80.06|82.99|80.11|82.99|80.11|82.94|80.06|0
1650567770000|2022-04-21 19:02:50|82.89|80.01|82.99|80.11|82.99|80.11|82.8|79.92|0
1650567780000|2022-04-21 19:03:00|83.09|80.21|82.89|80.01|83.18|80.3|82.89|80.01|0
1650567790000|2022-04-21 19:03:10|82.8|79.92|82.89|80.01|83.09|80.21|82.8|79.92|0
1650567800000|2022-04-21 19:03:20|83.09|80.21|82.99|80.11|83.09|80.21|82.99|80.11|0
1650567810000|2022-04-21 19:03:30|82.89|80.01|82.99|80.11|82.99|80.11|82.89|80.01|0
1650567820000|2022-04-21 19:03:40|82.89|80.01|82.89|80.01|82.94|80.06|82.89|80.01|0
1650567830000|2022-04-21 19:03:50|82.99|80.11|82.8|79.92|82.99|80.11|82.8|79.92|0
1650567840000|2022-04-21 19:04:00|82.7|79.82|82.6|79.72|82.89|80.01|82.6|79.72|0
1650567850000|2022-04-21 19:04:10|82.8|79.92|82.32|79.44|82.8|79.92|82.32|79.44|0
1650567860000|2022-04-21 19:04:20|82.12|79.24|81.88|79|82.12|79.24|81.84|78.96|0
1650567870000|2022-04-21 19:04:30|81.93|79.05|81.55|78.67|81.93|79.05|81.55|78.67|0
1650567880000|2022-04-21 19:04:40|81.08|78.2|81.55|78.67|81.65|78.77|81.08|78.2|0
1650567890000|2022-04-21 19:04:50|81.27|78.39|81.17|78.29|81.27|78.39|81.17|78.29|0
1650567900000|2022-04-21 19:05:00|81.46|78.58|82.03|79.15|82.03|79.15|81.46|78.58|0
1650567910000|2022-04-21 19:05:10|81.84|78.96|82.03|79.15|82.12|79.24|81.84|78.96|0
1650567920000|2022-04-21 19:05:20|81.93|79.05|81.74|78.86|81.93|79.05|81.74|78.86|0
1650567930000|2022-04-21 19:05:30|81.46|78.58|81.84|78.96|81.84|78.96|81.36|78.48|0
1650567940000|2022-04-21 19:05:40|82.03|79.15|82.12|79.24|82.12|79.24|81.93|79.05|0
1650567950000|2022-04-21 19:05:50|82.17|79.29|82.7|79.82|82.7|79.82|82.12|79.24|0
1650567960000|2022-04-21 19:06:00|82.51|79.63|82.7|79.82|82.7|79.82|82.51|79.63|0
1650567970000|2022-04-21 19:06:10|82.8|79.92|82.79|79.91|82.89|80.01|82.79|79.91|0
1650567980000|2022-04-21 19:06:20|82.99|80.11|82.7|79.82|83.18|80.3|82.7|79.82|0
1650567990000|2022-04-21 19:06:30|82.89|80.01|82.89|80.01|82.89|80.01|82.89|80.01|0
1650568000000|2022-04-21 19:06:40|82.79|79.91|82.6|79.72|82.79|79.91|82.6|79.72|0
1650568010000|2022-04-21 19:06:50|82.51|79.63|82.6|79.72|82.6|79.72|82.51|79.63|0
1650568020000|2022-04-21 19:07:00|82.51|79.63|81.64|78.76|82.51|79.63|81.64|78.76|0
1650568030000|2022-04-21 19:07:10|81.55|78.67|81.26|78.38|81.55|78.67|81.26|78.38|0
1650568040000|2022-04-21 19:07:20|81.36|78.48|81.31|78.43|81.45|78.57|81.31|78.43|0
1650568050000|2022-04-21 19:07:30|81.17|78.29|81.26|78.38|81.36|78.48|81.17|78.29|0
1650568060000|2022-04-21 19:07:40|81.17|78.29|81.4|78.52|81.4|78.52|81.17|78.29|0
1650568070000|2022-04-21 19:07:50|81.55|78.67|81.36|78.48|81.74|78.86|81.36|78.48|0
1650568080000|2022-04-21 19:08:00|81.45|78.57|81.55|78.67|81.55|78.67|81.36|78.48|0
1650568090000|2022-04-21 19:08:10|81.64|78.76|81.64|78.76|81.64|78.76|81.64|78.76|0
1650568100000|2022-04-21 19:08:20|81.45|78.57|81.17|78.29|81.45|78.57|81.17|78.29|0
1650568110000|2022-04-21 19:08:30|81.26|78.38|81.07|78.19|81.26|78.38|81.07|78.19|0
1650568120000|2022-04-21 19:08:40|81.45|78.57|81.26|78.38|81.45|78.57|81.17|78.29|0
1650568130000|2022-04-21 19:08:50|80.5|77.62|80.5|77.62|80.5|77.62|80.5|77.62|0
1650568140000|2022-04-21 19:09:00|80.69|77.81|80.41|77.53|80.69|77.81|80.41|77.53|0
1650568150000|2022-04-21 19:09:10|80.69|77.81|80.5|77.62|80.69|77.81|80.41|77.53|0
1650568160000|2022-04-21 19:09:20|80.69|77.81|80.79|77.91|80.88|78|80.69|77.81|0
1650568170000|2022-04-21 19:09:30|80.69|77.81|80.88|78|80.98|78.1|80.69|77.81|0
1650568180000|2022-04-21 19:09:40|80.79|77.91|80.5|77.62|80.88|78|80.5|77.62|0
1650568190000|2022-04-21 19:09:50|80.55|77.67|80.41|77.53|80.55|77.67|80.41|77.53|0
1650568200000|2022-04-21 19:10:00|80.22|77.34|80.31|77.43|80.41|77.53|80.13|77.25|0
1650568210000|2022-04-21 19:10:10|80.41|77.53|80.41|77.53|80.6|77.72|80.41|77.53|0
1650568220000|2022-04-21 19:10:20|80.22|77.34|79.84|76.96|80.22|77.34|79.84|76.96|0
1650568230000|2022-04-21 19:10:30|79.75|76.87|80.03|77.15|80.03|77.15|79.75|76.87|0
1650568240000|2022-04-21 19:10:40|79.94|77.06|80.41|77.53|80.41|77.53|79.84|76.96|0
1650568250000|2022-04-21 19:10:50|80.5|77.62|80.31|77.43|80.5|77.62|80.22|77.34|0
1650568260000|2022-04-21 19:11:00|80.22|77.34|80.31|77.43|80.31|77.43|80.22|77.34|0
1650568270000|2022-04-21 19:11:10|80.41|77.53|80.13|77.25|80.6|77.72|80.13|77.25|0
1650568280000|2022-04-21 19:11:20|80.22|77.34|80.69|77.81|80.79|77.91|80.22|77.34|0
1650568290000|2022-04-21 19:11:30|80.5|77.62|80.88|78|80.88|78|80.5|77.62|0
1650568300000|2022-04-21 19:11:40|80.79|77.91|81.07|78.19|81.07|78.19|80.79|77.91|0
1650568310000|2022-04-21 19:11:50|80.69|77.81|80.31|77.43|80.69|77.81|80.31|77.43|0
1650568320000|2022-04-21 19:12:00|80.22|77.34|79.66|76.78|80.22|77.34|79.66|76.78|0
1650568330000|2022-04-21 19:12:10|79.75|76.87|79.94|77.06|79.94|77.06|79.75|76.87|0
1650568340000|2022-04-21 19:12:20|80.03|77.15|80.22|77.34|80.31|77.43|80.03|77.15|0
1650568350000|2022-04-21 19:12:30|80.12|77.24|79.65|76.77|80.12|77.24|79.65|76.77|0
1650568360000|2022-04-21 19:12:40|79.75|76.87|79.94|77.06|79.94|77.06|79.65|76.77|0
1650568370000|2022-04-21 19:12:50|80.12|77.24|80.79|77.91|80.79|77.91|80.12|77.24|0
1650568380000|2022-04-21 19:13:00|80.6|77.72|80.31|77.43|80.69|77.81|80.31|77.43|0
1650568390000|2022-04-21 19:13:10|80.12|77.24|80.03|77.15|80.17|77.29|80.03|77.15|0
1650568400000|2022-04-21 19:13:20|80.17|77.29|80.5|77.62|80.5|77.62|80.12|77.24|0
1650568410000|2022-04-21 19:13:30|80.6|77.72|80.6|77.72|80.78|77.9|80.6|77.72|0
1650568420000|2022-04-21 19:13:40|80.5|77.62|80.69|77.81|80.78|77.9|80.5|77.62|0
1650568430000|2022-04-21 19:13:50|80.88|78|80.88|78|80.88|78|80.78|77.9|0
1650568440000|2022-04-21 19:14:00|81.07|78.19|81.63|78.75|83.8|80.92|81.07|78.19|0
1650568450000|2022-04-21 19:14:10|81.44|78.56|81.25|78.37|81.44|78.56|81.25|78.37|0
1650568460000|2022-04-21 19:14:20|81.44|78.56|81.25|78.37|81.44|78.56|81.25|78.37|0
1650568470000|2022-04-21 19:14:30|81.15|78.27|81.44|78.56|81.44|78.56|81.15|78.27|0
1650568480000|2022-04-21 19:14:40|81.25|78.37|81.06|78.18|81.25|78.37|81.06|78.18|0
1650568490000|2022-04-21 19:14:50|81.44|78.56|81.53|78.65|81.72|78.84|81.44|78.56|0
1650568500000|2022-04-21 19:15:00|81.63|78.75|81.53|78.65|81.72|78.84|81.53|78.65|0
1650568510000|2022-04-21 19:15:10|81.44|78.56|81.06|78.18|81.44|78.56|80.96|78.08|0
1650568520000|2022-04-21 19:15:20|80.96|78.08|80.87|77.99|81.06|78.18|80.87|77.99|0
1650568530000|2022-04-21 19:15:30|80.78|77.9|80.87|77.99|80.87|77.99|80.78|77.9|0
1650568540000|2022-04-21 19:15:40|80.78|77.9|80.68|77.8|80.78|77.9|80.68|77.8|0
1650568550000|2022-04-21 19:15:50|80.59|77.71|80.49|77.61|80.59|77.71|80.49|77.61|0
1650568560000|2022-04-21 19:16:00|80.3|77.42|80.49|77.61|80.49|77.61|80.3|77.42|0
1650568570000|2022-04-21 19:16:10|80.4|77.52|80.21|77.33|80.4|77.52|80.12|77.24|0
1650568580000|2022-04-21 19:16:20|80.35|77.47|80.59|77.71|80.68|77.8|80.35|77.47|0
1650568590000|2022-04-21 19:16:30|81.44|78.56|81.44|78.56|81.44|78.56|81.25|78.37|0
1650568600000|2022-04-21 19:16:40|81.34|78.46|81.15|78.27|81.34|78.46|81.15|78.27|0
1650568610000|2022-04-21 19:16:50|80.87|77.99|80.87|77.99|80.87|77.99|80.68|77.8|0
1650568620000|2022-04-21 19:17:00|81.06|78.18|81.63|78.75|81.63|78.75|81.06|78.18|0
1650568630000|2022-04-21 19:17:10|81.53|78.65|81.15|78.27|81.53|78.65|81.15|78.27|0
1650568640000|2022-04-21 19:17:20|81.44|78.56|81.72|78.84|81.82|78.94|81.34|78.46|0
1650568650000|2022-04-21 19:17:30|81.82|78.94|82.2|79.32|82.2|79.32|81.82|78.94|0
1650568660000|2022-04-21 19:17:40|82.1|79.22|81.53|78.65|82.1|79.22|81.53|78.65|0
1650568670000|2022-04-21 19:17:50|81.63|78.75|81.63|78.75|81.63|78.75|81.48|78.6|0
1650568680000|2022-04-21 19:18:00|81.72|78.84|82.1|79.22|82.1|79.22|81.72|78.84|0
1650568690000|2022-04-21 19:18:10|82.34|79.46|82.58|79.7|82.68|79.8|82.34|79.46|0
1650568700000|2022-04-21 19:18:20|82.48|79.6|82.87|79.99|82.87|79.99|82.48|79.6|0
1650568710000|2022-04-21 19:18:30|83.16|80.28|83.25|80.37|83.25|80.37|83.16|80.28|0
1650568720000|2022-04-21 19:18:40|83.35|80.47|82.87|79.99|83.35|80.47|82.87|79.99|0
1650568730000|2022-04-21 19:18:50|82.58|79.7|82.77|79.89|82.77|79.89|82.58|79.7|0
1650568740000|2022-04-21 19:19:00|82.53|79.65|82.68|79.8|82.77|79.89|82.53|79.65|0
1650568750000|2022-04-21 19:19:10|82.63|79.75|82.15|79.27|82.63|79.75|82.15|79.27|0
1650568760000|2022-04-21 19:19:20|82.01|79.13|82.01|79.13|82.1|79.22|82.01|79.13|0
1650568770000|2022-04-21 19:19:30|82.1|79.22|81.82|78.94|82.1|79.22|81.82|78.94|0
1650568780000|2022-04-21 19:19:40|81.91|79.03|82.01|79.13|82.01|79.13|81.91|79.03|0
1650568790000|2022-04-21 19:19:50|82.29|79.41|82.2|79.32|82.29|79.41|82.2|79.32|0
1650568800000|2022-04-21 19:20:00|82.29|79.41|82.29|79.41|82.29|79.41|82.29|79.41|0
1650568810000|2022-04-21 19:20:10|82.1|79.22|81.91|79.03|82.1|79.22|81.91|79.03|0
1650568820000|2022-04-21 19:20:20|81.81|78.93|81.72|78.84|81.81|78.93|81.72|78.84|0
1650568830000|2022-04-21 19:20:30|81.62|78.74|81.53|78.65|81.62|78.74|81.53|78.65|0
1650568840000|2022-04-21 19:20:40|81.43|78.55|81.53|78.65|81.53|78.65|81.43|78.55|0
1650568850000|2022-04-21 19:20:50|81.34|78.46|80.96|78.08|81.34|78.46|80.96|78.08|0
1650568860000|2022-04-21 19:21:00|80.87|77.99|81.24|78.36|81.24|78.36|80.87|77.99|0
1650568870000|2022-04-21 19:21:10|81.38|78.5|81.24|78.36|81.38|78.5|81.15|78.27|0
1650568880000|2022-04-21 19:21:20|81.34|78.46|81.34|78.46|81.43|78.55|81.34|78.46|0
1650568890000|2022-04-21 19:21:30|81.72|78.84|81.72|78.84|81.72|78.84|81.67|78.79|0
1650568900000|2022-04-21 19:21:40|82.2|79.32|82.1|79.22|82.48|79.6|82.1|79.22|0
1650568910000|2022-04-21 19:21:50|82|79.12|82|79.12|82|79.12|81.81|78.93|0
1650568920000|2022-04-21 19:22:00|81.91|79.03|82.2|79.32|82.2|79.32|81.91|79.03|0
1650568930000|2022-04-21 19:22:10|82.29|79.41|82.58|79.7|82.58|79.7|82.29|79.41|0
1650568940000|2022-04-21 19:22:20|82.67|79.79|82.48|79.6|82.67|79.79|82.29|79.41|0
1650568950000|2022-04-21 19:22:30|82.29|79.41|82.29|79.41|82.29|79.41|82.29|79.41|0
1650568960000|2022-04-21 19:22:40|82.1|79.22|82.39|79.51|82.39|79.51|82.1|79.22|0
1650568970000|2022-04-21 19:22:50|82.48|79.6|82.58|79.7|82.58|79.7|82.48|79.6|0
1650568980000|2022-04-21 19:23:00|82.48|79.6|82.67|79.79|82.67|79.79|82.19|79.31|0
1650568990000|2022-04-21 19:23:10|82.62|79.74|82.77|79.89|82.77|79.89|82.62|79.74|0
1650569000000|2022-04-21 19:23:20|82.81|79.93|82.58|79.7|82.81|79.93|82.58|79.7|0
1650569010000|2022-04-21 19:23:30|82.77|79.89|82.48|79.6|82.77|79.89|82.48|79.6|0
1650569020000|2022-04-21 19:23:40|82.58|79.7|82.34|79.46|82.58|79.7|82.34|79.46|0
1650569030000|2022-04-21 19:23:50|82.48|79.6|82.86|79.98|82.86|79.98|82.38|79.5|0
1650569040000|2022-04-21 19:24:00|82.96|80.08|82.77|79.89|82.96|80.08|82.77|79.89|0
1650569050000|2022-04-21 19:24:10|82.86|79.98|82.96|80.08|82.96|80.08|82.86|79.98|0
1650569060000|2022-04-21 19:24:20|83.06|80.18|83.25|80.37|83.25|80.37|83.06|80.18|0
1650569070000|2022-04-21 19:24:30|83.63|80.75|84.02|81.14|84.02|81.14|83.63|80.75|0
1650569080000|2022-04-21 19:24:40|84.12|81.24|83.83|80.95|84.12|81.24|83.83|80.95|0
1650569090000|2022-04-21 19:24:50|84.12|81.24|84.41|81.53|84.41|81.53|84.12|81.24|0
1650569100000|2022-04-21 19:25:00|84.31|81.43|83.97|81.09|84.31|81.43|83.97|81.09|0
1650569110000|2022-04-21 19:25:10|83.73|80.85|83.34|80.46|83.73|80.85|83.34|80.46|0
1650569120000|2022-04-21 19:25:20|83.63|80.75|83.15|80.27|83.63|80.75|83.15|80.27|0
1650569130000|2022-04-21 19:25:30|83.25|80.37|83.06|80.18|83.25|80.37|83.06|80.18|0
1650569140000|2022-04-21 19:25:40|83.1|80.22|82.86|79.98|83.1|80.22|82.86|79.98|0
1650569150000|2022-04-21 19:25:50|82.77|79.89|83.05|80.17|83.05|80.17|82.77|79.89|0
1650569160000|2022-04-21 19:26:00|82.86|79.98|83.25|80.37|83.25|80.37|82.86|79.98|0
1650569170000|2022-04-21 19:26:10|83.15|80.27|82.96|80.08|83.25|80.37|82.96|80.08|0
1650569180000|2022-04-21 19:26:20|82.86|79.98|82.67|79.79|82.86|79.98|82.67|79.79|0
1650569190000|2022-04-21 19:26:30|82.48|79.6|82.38|79.5|82.48|79.6|82.29|79.41|0
1650569200000|2022-04-21 19:26:40|82.29|79.41|82|79.12|82.29|79.41|81.91|79.03|0
1650569210000|2022-04-21 19:26:50|81.81|78.93|82|79.12|82.1|79.22|81.81|78.93|0
1650569220000|2022-04-21 19:27:00|82.1|79.22|82.48|79.6|82.48|79.6|82.1|79.22|0
1650569230000|2022-04-21 19:27:10|82.57|79.69|82.38|79.5|82.57|79.69|82.38|79.5|0
1650569240000|2022-04-21 19:27:20|82.48|79.6|83.05|80.17|83.05|80.17|82.48|79.6|0
1650569250000|2022-04-21 19:27:30|82.86|79.98|82.57|79.69|82.96|80.08|82.57|79.69|0
1650569260000|2022-04-21 19:27:40|82.86|79.98|82.67|79.79|82.86|79.98|82.67|79.79|0
1650569270000|2022-04-21 19:27:50|82.57|79.69|82.29|79.41|82.57|79.69|82.19|79.31|0
1650569280000|2022-04-21 19:28:00|82.57|79.69|82.29|79.41|82.57|79.69|82.29|79.41|0
1650569290000|2022-04-21 19:28:10|82.48|79.6|82.67|79.79|82.67|79.79|82.48|79.6|0
1650569300000|2022-04-21 19:28:20|83.05|80.17|83.15|80.27|83.34|80.46|83.05|80.17|0
1650569310000|2022-04-21 19:28:30|83.25|80.37|83.25|80.37|83.25|80.37|83.25|80.37|0
1650569320000|2022-04-21 19:28:40|83.34|80.46|83.73|80.85|83.73|80.85|83.34|80.46|0
1650569330000|2022-04-21 19:28:50|83.63|80.75|83.53|80.65|83.63|80.75|83.44|80.56|0
1650569340000|2022-04-21 19:29:00|83.15|80.27|83.92|81.04|83.92|81.04|83.15|80.27|0
1650569350000|2022-04-21 19:29:10|83.82|80.94|83.82|80.94|84.02|81.14|83.82|80.94|0
1650569360000|2022-04-21 19:29:20|83.92|81.04|84.31|81.43|84.31|81.43|83.92|81.04|0
1650569370000|2022-04-21 19:29:30|84.21|81.33|84.89|82.01|84.89|82.01|84.21|81.33|0
1650569380000|2022-04-21 19:29:40|85.09|82.21|85.09|82.21|85.09|82.21|84.99|82.11|0
1650569390000|2022-04-21 19:29:50|84.89|82.01|86.47|83.59|86.96|84.08|84.89|82.01|0
1650569400000|2022-04-21 19:30:00|85.68|82.8|85.48|82.6|85.78|82.9|85.48|82.6|0
1650569410000|2022-04-21 19:30:10|85.87|82.99|85.87|82.99|85.87|82.99|85.87|82.99|0
1650569420000|2022-04-21 19:30:20|85.97|83.09|86.07|83.19|86.07|83.19|85.78|82.9|0
1650569430000|2022-04-21 19:30:30|86.17|83.29|85.68|82.8|86.17|83.29|85.63|82.75|0
1650569440000|2022-04-21 19:30:40|85.97|83.09|85.48|82.6|85.97|83.09|85.48|82.6|0
1650569450000|2022-04-21 19:30:50|85.28|82.4|85.19|82.31|85.28|82.4|85.19|82.31|0
1650569460000|2022-04-21 19:31:00|84.99|82.11|84.99|82.11|84.99|82.11|84.8|81.92|0
1650569470000|2022-04-21 19:31:10|85.19|82.31|84.89|82.01|85.19|82.31|84.89|82.01|0
1650569480000|2022-04-21 19:31:20|84.7|81.82|84.99|82.11|84.99|82.11|84.7|81.82|0
1650569490000|2022-04-21 19:31:30|85.19|82.31|84.79|81.91|85.19|82.31|84.79|81.91|0
1650569500000|2022-04-21 19:31:40|82.7|79.82|82.51|79.63|82.8|79.92|82.51|79.63|0
1650569510000|2022-04-21 19:31:50|82.61|79.73|82.8|79.92|82.8|79.92|82.61|79.73|0
1650569520000|2022-04-21 19:32:00|82.99|80.11|83.38|80.5|83.58|80.7|82.9|80.02|0
1650569530000|2022-04-21 19:32:10|83.67|80.79|83.43|80.55|83.67|80.79|83.43|80.55|0
1650569540000|2022-04-21 19:32:20|83.58|80.7|83.97|81.09|83.97|81.09|83.58|80.7|0
1650569550000|2022-04-21 19:32:30|84.16|81.28|84.26|81.38|84.26|81.38|84.16|81.28|0
1650569560000|2022-04-21 19:32:40|84.36|81.48|84.26|81.38|84.46|81.58|84.26|81.38|0
1650569570000|2022-04-21 19:32:50|84.16|81.28|85.47|82.59|85.57|82.69|84.16|81.28|0
1650569580000|2022-04-21 19:33:00|85.27|82.39|84.78|81.9|85.27|82.39|84.39|81.51|0
1650569590000|2022-04-21 19:33:10|84.39|81.51|84|81.12|84.39|81.51|84|81.12|0
1650569600000|2022-04-21 19:33:20|83.61|80.73|83.61|80.73|83.9|81.02|83.61|80.73|0
1650569610000|2022-04-21 19:33:30|83.51|80.63|82.93|80.05|83.51|80.63|82.84|79.96|0
1650569620000|2022-04-21 19:33:40|82.84|79.96|82.74|79.86|82.93|80.05|82.74|79.86|0
1650569630000|2022-04-21 19:33:50|82.65|79.77|82.45|79.57|82.65|79.77|82.26|79.38|0
1650569640000|2022-04-21 19:34:00|82.36|79.48|82.17|79.29|82.36|79.48|82.07|79.19|0
1650569650000|2022-04-21 19:34:10|81.97|79.09|81.78|78.9|81.97|79.09|81.78|78.9|0
1650569660000|2022-04-21 19:34:20|81.69|78.81|81.54|78.66|81.69|78.81|81.5|78.62|0
1650569670000|2022-04-21 19:34:30|81.88|79|81.31|78.43|81.88|79|81.31|78.43|0
1650569680000|2022-04-21 19:34:40|81.5|78.62|81.31|78.43|81.5|78.62|81.31|78.43|0
1650569690000|2022-04-21 19:34:50|81.21|78.33|81.31|78.43|81.31|78.43|81.21|78.33|0
1650569700000|2022-04-21 19:35:00|81.12|78.24|80.83|77.95|81.12|78.24|80.83|77.95|0
1650569710000|2022-04-21 19:35:10|80.74|77.86|80.64|77.76|80.74|77.86|80.45|77.57|0
1650569720000|2022-04-21 19:35:20|80.55|77.67|80.17|77.29|80.64|77.76|80.17|77.29|0
1650569730000|2022-04-21 19:35:30|80.08|77.2|79.98|77.1|80.08|77.2|79.89|77.01|0
1650569740000|2022-04-21 19:35:40|79.89|77.01|79.89|77.01|79.89|77.01|79.74|76.86|0
1650569750000|2022-04-21 19:35:50|79.61|76.73|78.95|76.07|79.61|76.73|78.95|76.07|0
1650569760000|2022-04-21 19:36:00|78.86|75.98|78.95|76.07|78.95|76.07|78.86|75.98|0
1650569770000|2022-04-21 19:36:10|78.76|75.88|78.62|75.74|78.86|75.98|78.58|75.7|0
1650569780000|2022-04-21 19:36:20|78.58|75.7|78.49|75.61|78.58|75.7|78.39|75.51|0
1650569790000|2022-04-21 19:36:30|78.39|75.51|78.58|75.7|78.58|75.7|78.39|75.51|0
1650569800000|2022-04-21 19:36:40|78.67|75.79|79.04|76.16|79.04|76.16|78.67|75.79|0
1650569810000|2022-04-21 19:36:50|78.86|75.98|78.76|75.88|78.86|75.98|78.76|75.88|0
1650569820000|2022-04-21 19:37:00|78.95|76.07|78.67|75.79|78.95|76.07|78.67|75.79|0
1650569830000|2022-04-21 19:37:10|78.58|75.7|78.58|75.7|78.58|75.7|78.58|75.7|0
1650569840000|2022-04-21 19:37:20|78.67|75.79|79.14|76.26|79.14|76.26|78.67|75.79|0
1650569850000|2022-04-21 19:37:30|79.04|76.16|78.67|75.79|79.04|76.16|78.62|75.74|0
1650569860000|2022-04-21 19:37:40|78.76|75.88|78.95|76.07|78.95|76.07|78.76|75.88|0
1650569870000|2022-04-21 19:37:50|79.04|76.16|79.04|76.16|79.04|76.16|79.04|76.16|0
1650569880000|2022-04-21 19:38:00|78.95|76.07|78.48|75.6|78.95|76.07|78.48|75.6|0
1650569890000|2022-04-21 19:38:10|78.44|75.56|78.25|75.37|78.48|75.6|78.25|75.37|0
1650569900000|2022-04-21 19:38:20|78.48|75.6|78.67|75.79|78.76|75.88|78.48|75.6|0
1650569910000|2022-04-21 19:38:30|78.79|75.67|78.79|75.67|78.88|75.76|78.79|75.67|0
1650569920000|2022-04-21 19:38:40|78.7|75.58|78.51|75.39|78.7|75.58|78.51|75.39|0
1650569930000|2022-04-21 19:38:50|78.42|75.3|78.6|75.48|78.6|75.48|78.42|75.3|0
1650569940000|2022-04-21 19:39:00|78.88|75.76|78.98|75.86|78.98|75.86|78.79|75.67|0
1650569950000|2022-04-21 19:39:10|79.07|75.95|80.1|76.98|80.1|76.98|79.07|75.95|0
1650569960000|2022-04-21 19:39:20|80.43|77.31|79.82|76.7|80.43|77.31|79.82|76.7|0
1650569970000|2022-04-21 19:39:30|79.63|76.51|79.63|76.51|79.72|76.6|79.63|76.51|0
1650569980000|2022-04-21 19:39:40|79.44|76.32|79.58|76.46|79.58|76.46|79.44|76.32|0
1650569990000|2022-04-21 19:39:50|79.53|76.41|79.91|76.79|79.91|76.79|79.53|76.41|0
1650570000000|2022-04-21 19:40:00|80|76.88|80.29|77.17|80.57|77.45|80|76.88|0
1650570010000|2022-04-21 19:40:10|80.38|77.26|80.19|77.07|80.38|77.26|80.19|77.07|0
1650570020000|2022-04-21 19:40:20|79.91|76.79|80.66|77.54|80.66|77.54|79.91|76.79|0
1650570030000|2022-04-21 19:40:30|80.95|77.83|80.85|77.73|80.95|77.83|80.66|77.54|0
1650570040000|2022-04-21 19:40:40|80.76|77.64|80.66|77.54|80.95|77.83|80.66|77.54|0
1650570050000|2022-04-21 19:40:50|80.19|77.07|80.38|77.26|80.38|77.26|80.19|77.07|0
1650570060000|2022-04-21 19:41:00|80.57|77.45|78.81|75.69|80.57|77.45|78.81|75.69|0
1650570070000|2022-04-21 19:41:10|78.91|75.79|80.88|77.76|80.97|77.85|78.91|75.79|0
1650570080000|2022-04-21 19:41:20|80.31|77.19|80.6|77.48|80.6|77.48|80.31|77.19|0
1650570090000|2022-04-21 19:41:30|80.5|77.38|80.5|77.38|80.5|77.38|80.41|77.29|0
1650570100000|2022-04-21 19:41:40|80.88|77.76|80.97|77.85|80.97|77.85|80.88|77.76|0
1650570110000|2022-04-21 19:41:50|80.88|77.76|80.55|77.43|80.88|77.76|80.5|77.38|0
1650570120000|2022-04-21 19:42:00|80.6|77.48|80.41|77.29|80.69|77.57|80.41|77.29|0
1650570130000|2022-04-21 19:42:10|80.31|77.19|79.75|76.63|80.31|77.19|79.75|76.63|0
1650570140000|2022-04-21 19:42:20|79.84|76.72|80.78|77.66|80.78|77.66|79.84|76.72|0
1650570150000|2022-04-21 19:42:30|80.97|77.85|81.16|78.04|81.16|78.04|80.97|77.85|0
1650570160000|2022-04-21 19:42:40|80.69|77.57|80.97|77.85|80.97|77.85|80.69|77.57|0
1650570170000|2022-04-21 19:42:50|80.92|77.8|81.16|78.04|81.16|78.04|80.88|77.76|0
1650570180000|2022-04-21 19:43:00|81.35|78.23|81.26|78.14|81.35|78.23|81.26|78.14|0
1650570190000|2022-04-21 19:43:10|81.16|78.04|81.07|77.95|81.26|78.14|81.07|77.95|0
1650570200000|2022-04-21 19:43:20|81.02|77.9|80.6|77.48|81.02|77.9|80.6|77.48|0
1650570210000|2022-04-21 19:43:30|80.5|77.38|80.5|77.38|80.5|77.38|80.5|77.38|0
1650570220000|2022-04-21 19:43:40|80.78|77.66|80.88|77.76|80.88|77.76|80.78|77.66|0
1650570230000|2022-04-21 19:43:50|81.26|78.14|81.45|78.33|81.45|78.33|81.26|78.14|0
1650570240000|2022-04-21 19:44:00|81.35|78.23|81.26|78.14|81.45|78.33|81.26|78.14|0
1650570250000|2022-04-21 19:44:10|81.54|78.42|82.21|79.09|82.21|79.09|81.45|78.33|0
1650570260000|2022-04-21 19:44:20|82.5|79.38|82.02|78.9|82.5|79.38|82.02|78.9|0
1650570270000|2022-04-21 19:44:30|82.21|79.09|82.21|79.09|82.4|79.28|82.21|79.09|0
1650570280000|2022-04-21 19:44:40|82.12|79|82.4|79.28|82.4|79.28|82.12|79|0
1650570290000|2022-04-21 19:44:50|82.5|79.38|82.59|79.47|82.69|79.57|82.5|79.38|0
1650570300000|2022-04-21 19:45:00|82.5|79.38|82.21|79.09|82.5|79.38|82.02|78.9|0
1650570310000|2022-04-21 19:45:10|82.45|79.33|82.21|79.09|82.5|79.38|82.12|79|0
1650570320000|2022-04-21 19:45:20|82.02|78.9|81.83|78.71|82.02|78.9|81.83|78.71|0
1650570330000|2022-04-21 19:45:30|81.64|78.52|81.64|78.52|81.73|78.61|81.35|78.23|0
1650570340000|2022-04-21 19:45:40|81.35|78.23|80.4|77.28|81.35|78.23|80.4|77.28|0
1650570350000|2022-04-21 19:45:50|80.78|77.66|80.5|77.38|80.78|77.66|80.5|77.38|0
1650570360000|2022-04-21 19:46:00|80.22|77.1|79.84|76.72|80.22|77.1|79.75|76.63|0
1650570370000|2022-04-21 19:46:10|79.75|76.63|79.37|76.25|79.75|76.63|79.37|76.25|0
1650570380000|2022-04-21 19:46:20|79.18|76.06|79|75.88|79.18|76.06|78.9|75.78|0
1650570390000|2022-04-21 19:46:30|78.81|75.69|78.9|75.78|78.9|75.78|78.81|75.69|0
1650570400000|2022-04-21 19:46:40|79|75.88|78.9|75.78|79|75.88|78.81|75.69|0
1650570410000|2022-04-21 19:46:50|79.09|75.97|79.18|76.06|79.37|76.25|79.09|75.97|0
1650570420000|2022-04-21 19:47:00|79|75.88|79|75.88|79|75.88|78.9|75.78|0
1650570430000|2022-04-21 19:47:10|78.81|75.69|79|75.88|79|75.88|78.72|75.6|0
1650570440000|2022-04-21 19:47:20|79.18|76.06|79|75.88|79.18|76.06|79|75.88|0
1650570450000|2022-04-21 19:47:30|78.9|75.78|79|75.88|79|75.88|78.81|75.69|0
1650570460000|2022-04-21 19:47:40|78.81|75.69|78.81|75.69|78.9|75.78|78.81|75.69|0
1650570470000|2022-04-21 19:47:50|79|75.88|79.09|75.97|79.09|75.97|78.9|75.78|0
1650570480000|2022-04-21 19:48:00|79.56|76.44|79.28|76.16|79.56|76.44|79.28|76.16|0
1650570490000|2022-04-21 19:48:10|79.46|76.34|78.81|75.69|79.46|76.34|78.81|75.69|0
1650570500000|2022-04-21 19:48:20|78.72|75.6|78.44|75.32|78.72|75.6|78.44|75.32|0
1650570510000|2022-04-21 19:48:30|77.98|74.86|78.25|75.13|78.25|75.13|77.98|74.86|0
1650570520000|2022-04-21 19:48:40|78.44|75.32|78.07|74.95|78.62|75.5|78.07|74.95|0
1650570530000|2022-04-21 19:48:50|77.98|74.86|77.7|74.58|77.98|74.86|77.7|74.58|0
1650570540000|2022-04-21 19:49:00|77.61|74.49|77.7|74.58|77.7|74.58|77.51|74.39|0
1650570550000|2022-04-21 19:49:10|77.61|74.49|77.42|74.3|77.61|74.49|77.42|74.3|0
1650570560000|2022-04-21 19:49:20|77.33|74.21|77.24|74.12|77.51|74.39|77.24|74.12|0
1650570570000|2022-04-21 19:49:30|77.05|73.93|77.24|74.12|77.24|74.12|77.05|73.93|0
1650570580000|2022-04-21 19:49:40|77.15|74.03|77.15|74.03|77.15|74.03|76.96|73.84|0
1650570590000|2022-04-21 19:49:50|77.01|73.89|76.96|73.84|77.01|73.89|76.87|73.75|0
1650570600000|2022-04-21 19:50:00|78.16|75.04|80.59|77.47|80.59|77.47|78.16|75.04|0
1650570610000|2022-04-21 19:50:10|80.12|77|80.02|76.9|80.5|77.38|80.02|76.9|0
1650570620000|2022-04-21 19:50:20|80.31|77.19|81.16|78.04|81.16|78.04|80.31|77.19|0
1650570630000|2022-04-21 19:50:30|81.44|78.32|80.5|77.38|81.44|78.32|80.5|77.38|0
1650570640000|2022-04-21 19:50:40|80.31|77.19|80.68|77.56|80.68|77.56|80.02|76.9|0
1650570650000|2022-04-21 19:50:50|81.16|78.04|81.06|77.94|81.16|78.04|80.97|77.85|0
1650570660000|2022-04-21 19:51:00|81.35|78.23|81.16|78.04|81.35|78.23|80.78|77.66|0
1650570670000|2022-04-21 19:51:10|81.63|78.51|79.93|76.81|81.63|78.51|79.93|76.81|0
1650570680000|2022-04-21 19:51:20|80.22|77.1|79.84|76.72|80.22|77.1|79.84|76.72|0
1650570690000|2022-04-21 19:51:30|79.65|76.53|79.75|76.63|79.75|76.63|79.37|76.25|0
1650570700000|2022-04-21 19:51:40|79.84|76.72|80.5|77.38|80.5|77.38|79.84|76.72|0
1650570710000|2022-04-21 19:51:50|80.6|77.48|80.79|77.67|80.98|77.86|80.6|77.48|0
1650570720000|2022-04-21 19:52:00|81.31|78.19|81.55|78.43|81.55|78.43|81.31|78.19|0
1650570730000|2022-04-21 19:52:10|81.36|78.24|81.65|78.53|81.65|78.53|81.36|78.24|0
1650570740000|2022-04-21 19:52:20|81.75|78.63|81.65|78.53|81.75|78.63|81.46|78.34|0
1650570750000|2022-04-21 19:52:30|81.46|78.34|81.27|78.15|81.55|78.43|81.27|78.15|0
1650570760000|2022-04-21 19:52:40|80.98|77.86|80.88|77.76|81.07|77.95|80.88|77.76|0
1650570770000|2022-04-21 19:52:50|81.12|78|81.65|78.53|81.75|78.63|81.12|78|0
1650570780000|2022-04-21 19:53:00|81.46|78.34|81.27|78.15|81.46|78.34|81.27|78.15|0
1650570790000|2022-04-21 19:53:10|81.17|78.05|81.07|77.95|81.17|78.05|80.88|77.76|0
1650570800000|2022-04-21 19:53:20|81.27|78.15|81.74|78.62|81.74|78.62|81.27|78.15|0
1650570810000|2022-04-21 19:53:30|81.94|78.82|82.03|78.91|82.03|78.91|81.84|78.72|0
1650570820000|2022-04-21 19:53:40|82.13|79.01|82.13|79.01|82.32|79.2|82.13|79.01|0
1650570830000|2022-04-21 19:53:50|82.23|79.11|81.84|78.72|82.32|79.2|81.84|78.72|0
1650570840000|2022-04-21 19:54:00|82.23|79.11|82.32|79.2|82.52|79.4|82.23|79.11|0
1650570850000|2022-04-21 19:54:10|82.13|79.01|81.74|78.62|82.27|79.15|81.74|78.62|0
1650570860000|2022-04-21 19:54:20|81.46|78.34|81.17|78.05|81.55|78.43|81.17|78.05|0
1650570870000|2022-04-21 19:54:30|81.36|78.24|81.46|78.34|81.46|78.34|81.36|78.24|0
1650570880000|2022-04-21 19:54:40|80.88|77.76|80.6|77.48|80.88|77.76|79.84|76.72|0
1650570890000|2022-04-21 19:54:50|80.79|77.67|81.07|77.95|81.07|77.95|80.6|77.48|0
1650570900000|2022-04-21 19:55:00|81.36|78.24|81.07|77.95|81.36|78.24|80.6|77.48|0
1650570910000|2022-04-21 19:55:10|81.36|78.24|80.5|77.38|81.36|78.24|80.5|77.38|0
1650570920000|2022-04-21 19:55:20|80.69|77.57|80.41|77.29|80.69|77.57|80.41|77.29|0
1650570930000|2022-04-21 19:55:30|80.5|77.38|80.88|77.76|80.88|77.76|80.5|77.38|0
1650570940000|2022-04-21 19:55:40|80.79|77.67|80.31|77.19|80.88|77.76|80.31|77.19|0
1650570950000|2022-04-21 19:55:50|80.45|77.33|80.79|77.67|80.79|77.67|80.45|77.33|0
1650570960000|2022-04-21 19:56:00|80.98|77.86|80.5|77.38|80.98|77.86|80.5|77.38|0
1650570970000|2022-04-21 19:56:10|80.6|77.48|79.46|76.34|80.6|77.48|79.46|76.34|0
1650570980000|2022-04-21 19:56:20|79.55|76.43|79.74|76.62|79.74|76.62|79.55|76.43|0
1650570990000|2022-04-21 19:56:30|79.55|76.43|79.08|75.96|79.65|76.53|79.08|75.96|0
1650571000000|2022-04-21 19:56:40|78.89|75.77|79.18|76.06|79.18|76.06|78.89|75.77|0
1650571010000|2022-04-21 19:56:50|79.46|76.34|79.27|76.15|79.93|76.81|79.27|76.15|0
1650571020000|2022-04-21 19:57:00|79.36|76.24|79.65|76.53|79.74|76.62|79.36|76.24|0
1650571030000|2022-04-21 19:57:10|79.08|75.96|78.99|75.87|79.08|75.96|78.89|75.77|0
1650571040000|2022-04-21 19:57:20|78.89|75.77|78.52|75.4|78.89|75.77|78.52|75.4|0
1650571050000|2022-04-21 19:57:30|78.33|75.21|78.33|75.21|78.33|75.21|78.15|75.03|0
1650571060000|2022-04-21 19:57:40|78.15|75.03|78.52|75.4|78.52|75.4|78.05|74.93|0
1650571070000|2022-04-21 19:57:50|78.71|75.59|78.61|75.49|78.8|75.68|78.61|75.49|0
1650571080000|2022-04-21 19:58:00|78.8|75.68|78.8|75.68|78.8|75.68|78.8|75.68|0
1650571090000|2022-04-21 19:58:10|79.08|75.96|79.27|76.15|79.27|76.15|78.89|75.77|0
1650571100000|2022-04-21 19:58:20|79.46|76.34|79.65|76.53|79.74|76.62|79.27|76.15|0
1650571110000|2022-04-21 19:58:30|79.74|76.62|79.65|76.53|79.74|76.62|79.65|76.53|0
1650571120000|2022-04-21 19:58:40|79.36|76.24|78.71|75.59|79.36|76.24|78.71|75.59|0
1650571130000|2022-04-21 19:58:50|78.8|75.68|79.36|76.24|79.36|76.24|78.8|75.68|0
1650571140000|2022-04-21 19:59:00|79.55|76.43|79.93|76.81|79.93|76.81|79.55|76.43|0
1650571150000|2022-04-21 19:59:10|79.46|76.34|79.36|76.24|79.46|76.34|79.27|76.15|0
1650571160000|2022-04-21 19:59:20|78.61|75.49|78.61|75.49|78.61|75.49|78.52|75.4|0
1650571170000|2022-04-21 19:59:30|78.52|75.4|78.99|75.87|79.08|75.96|78.52|75.4|0
1650571180000|2022-04-21 19:59:40|79.08|75.96|79.36|76.24|79.36|76.24|79.08|75.96|0
1650571190000|2022-04-21 19:59:50|79.83|76.71|79.46|76.34|80.31|77.19|79.46|76.34|0
1650571200000|2022-04-21 20:00:00|79.65|76.53|78.8|75.68|79.65|76.53|78.8|75.68|0
1650571210000|2022-04-21 20:00:10|78.61|75.49|78.33|75.21|78.61|75.49|78.24|75.12|0
1650571220000|2022-04-21 20:00:20|77.87|74.75|77.96|74.84|78.14|75.02|77.87|74.75|0
1650571230000|2022-04-21 20:00:30|77.82|74.7|77.77|74.65|77.82|74.7|77.77|74.65|0
1650571240000|2022-04-21 20:00:40|77.87|74.75|77.96|74.84|78.14|75.02|77.87|74.75|0
1650571250000|2022-04-21 20:00:50|77.87|74.75|77.68|74.56|77.87|74.75|77.68|74.56|0
1650571260000|2022-04-21 20:01:00|77.59|74.47|78.05|74.93|78.05|74.93|77.59|74.47|0
1650571270000|2022-04-21 20:01:10|77.96|74.84|77.86|74.74|77.96|74.84|77.77|74.65|0
1650571280000|2022-04-21 20:01:20|77.77|74.65|77.68|74.56|77.77|74.65|77.68|74.56|0
1650571290000|2022-04-21 20:01:30|77.77|74.65|77.77|74.65|77.86|74.74|77.77|74.65|0
1650571300000|2022-04-21 20:01:40|77.86|74.74|77.49|74.37|77.86|74.74|77.49|74.37|0
1650571310000|2022-04-21 20:01:50|77.12|74|76.94|73.82|77.22|74.1|76.94|73.82|0
1650571320000|2022-04-21 20:02:00|77.12|74|76.94|73.82|77.12|74|76.94|73.82|0
1650571330000|2022-04-21 20:02:10|76.85|73.73|76.94|73.82|76.94|73.82|76.85|73.73|0
1650571340000|2022-04-21 20:02:20|76.89|73.77|77.31|74.19|77.31|74.19|76.89|73.77|0
1650571350000|2022-04-21 20:02:30|77.22|74.1|77.12|74|77.31|74.19|77.12|74|0
1650571360000|2022-04-21 20:02:40|77.03|73.91|77.12|74|77.12|74|76.85|73.73|0
1650571370000|2022-04-21 20:02:50|77.21|74.09|77.21|74.09|77.4|74.28|77.12|74|0
1650571380000|2022-04-21 20:03:00|76.98|73.86|77.21|74.09|77.31|74.19|76.98|73.86|0
1650571390000|2022-04-21 20:03:10|77.31|74.19|77.21|74.09|77.4|74.28|77.21|74.09|0
1650571400000|2022-04-21 20:03:20|77.4|74.28|77.21|74.09|77.4|74.28|77.12|74|0
1650571410000|2022-04-21 20:03:30|77.12|74|77.4|74.28|77.4|74.28|77.12|74|0
1650571420000|2022-04-21 20:03:40|77.58|74.46|77.4|74.28|77.58|74.46|77.4|74.28|0
1650571430000|2022-04-21 20:03:50|77.49|74.37|77.21|74.09|77.49|74.37|77.21|74.09|0
1650571440000|2022-04-21 20:04:00|77.03|73.91|76.75|73.63|77.03|73.91|76.75|73.63|0
1650571450000|2022-04-21 20:04:10|76.57|73.45|76.94|73.82|77.12|74|76.57|73.45|0
1650571460000|2022-04-21 20:04:20|76.84|73.72|76.84|73.72|76.94|73.82|76.84|73.72|0
1650571470000|2022-04-21 20:04:30|76.89|73.77|76.75|73.63|77.03|73.91|76.75|73.63|0
1650571480000|2022-04-21 20:04:40|76.84|73.72|77.03|73.91|77.03|73.91|76.8|73.68|0
1650571490000|2022-04-21 20:04:50|76.94|73.82|77.31|74.19|77.31|74.19|76.94|73.82|0
1650571500000|2022-04-21 20:05:00|77.35|74.23|77.35|74.23|77.35|74.23|77.35|74.23|0
1650571510000|2022-04-21 20:05:10|77.12|74|77.58|74.46|77.58|74.46|77.12|74|0
1650571520000|2022-04-21 20:05:20|77.86|74.74|77.95|74.83|77.95|74.83|77.86|74.74|0
1650571530000|2022-04-21 20:05:30|78.05|74.93|77.68|74.56|78.05|74.93|77.68|74.56|0
1650571540000|2022-04-21 20:05:40|77.77|74.65|77.77|74.65|77.86|74.74|77.77|74.65|0
1650571550000|2022-04-21 20:05:50|77.86|74.74|77.95|74.83|77.95|74.83|77.86|74.74|0
1650571560000|2022-04-21 20:06:00|78.05|74.93|78.05|74.93|78.05|74.93|78.05|74.93|0
1650571570000|2022-04-21 20:06:10|78.14|75.02|78.14|75.02|78.14|75.02|78.14|75.02|0
1650571580000|2022-04-21 20:06:20|78.05|74.93|78.14|75.02|78.14|75.02|78.05|74.93|0
1650571590000|2022-04-21 20:06:30|78.05|74.93|77.59|75.19|78.05|75.29|77.59|74.93|0
1650571600000|2022-04-21 20:06:40|77.41|75.01|77.22|74.82|77.41|75.01|77.22|74.82|0
1650571610000|2022-04-21 20:06:50|77.17|74.77|77.13|74.73|77.17|74.77|77.04|74.64|0
1650571620000|2022-04-21 20:07:00|76.99|74.59|76.94|74.54|76.99|74.59|76.9|74.5|0
1650571630000|2022-04-21 20:07:10|76.85|74.45|76.85|74.45|76.94|74.54|76.85|74.45|0
1650571640000|2022-04-21 20:07:20|76.94|74.54|76.94|74.54|76.99|74.59|76.94|74.54|0
1650571650000|2022-04-21 20:07:30|77.04|74.64|76.63|74.23|77.22|74.82|76.54|74.14|0
1650571660000|2022-04-21 20:07:40|77.94|75.54|77.84|75.44|77.94|75.54|77.84|75.44|0
1650571670000|2022-04-21 20:07:50|77.75|75.35|77.66|75.26|77.75|75.35|77.66|75.26|0
1650571680000|2022-04-21 20:08:00|77.79|75.39|78.21|75.81|78.21|75.81|77.79|75.39|0
1650571690000|2022-04-21 20:08:10|78.12|75.72|78.12|75.72|78.21|75.81|78.12|75.72|0
1650571700000|2022-04-21 20:08:20|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650571710000|2022-04-21 20:08:30|78.12|75.72|78.12|75.72|78.21|75.81|78.12|75.72|0
1650571720000|2022-04-21 20:08:40|78.03|75.63|77.93|75.53|78.12|75.72|77.93|75.53|0
1650571730000|2022-04-21 20:08:50|77.89|75.49|77.89|75.49|77.89|75.49|77.89|75.49|0
1650571740000|2022-04-21 20:09:00|77.93|75.53|78.31|75.91|78.4|76|77.93|75.53|0
1650571750000|2022-04-21 20:09:10|78.4|76|78.68|76.28|78.68|76.28|78.4|76|0
1650571760000|2022-04-21 20:09:20|78.77|76.37|78.49|76.09|78.77|76.37|78.49|76.09|0
1650571770000|2022-04-21 20:09:30|78.44|76.04|78.31|75.91|78.59|76.19|78.31|75.91|0
1650571780000|2022-04-21 20:09:40|78.21|75.81|77.89|75.49|78.21|75.81|77.84|75.44|0
1650571790000|2022-04-21 20:09:50|77.84|75.44|77.84|75.44|78.12|75.72|77.84|75.44|0
1650571800000|2022-04-21 20:10:00|77.66|75.26|77.75|75.35|78.03|75.63|77.66|75.26|0
1650571810000|2022-04-21 20:10:10|77.47|75.07|77.38|74.98|77.47|75.07|77.28|74.88|0
1650571820000|2022-04-21 20:10:20|77.01|74.61|76.27|73.87|77.01|74.61|76.27|73.87|0
1650571830000|2022-04-21 20:10:30|76.18|73.78|76.36|73.96|76.46|74.06|76.18|73.78|0
1650571840000|2022-04-21 20:10:40|76.64|74.24|76.36|73.96|76.64|74.24|76.36|73.96|0
1650571850000|2022-04-21 20:10:50|76.46|74.06|77.19|74.79|77.19|74.79|76.46|74.06|0
1650571860000|2022-04-21 20:11:00|76.82|74.42|76.73|74.33|76.82|74.42|76.64|74.24|0
1650571870000|2022-04-21 20:11:10|77.01|74.61|77.1|74.7|77.1|74.7|76.91|74.51|0
1650571880000|2022-04-21 20:11:20|77.19|74.79|77.28|74.88|77.28|74.88|77.19|74.79|0
1650571890000|2022-04-21 20:11:30|77.38|74.98|77.28|74.88|77.38|74.98|77.1|74.7|0
1650571900000|2022-04-21 20:11:40|77.19|74.79|77.47|75.07|77.47|75.07|77.19|74.79|0
1650571910000|2022-04-21 20:11:50|77.38|74.98|77.47|75.07|77.56|75.16|77.38|74.98|0
1650571920000|2022-04-21 20:12:00|77.56|75.16|77.28|74.88|77.56|75.16|77.28|74.88|0
1650571930000|2022-04-21 20:12:10|77.19|74.79|77.38|74.98|77.38|74.98|77.1|74.7|0
1650571940000|2022-04-21 20:12:20|77.47|75.07|77.47|75.07|77.56|75.16|77.47|75.07|0
1650571950000|2022-04-21 20:12:30|77.38|74.98|77.38|74.98|77.38|74.98|77.28|74.88|0
1650571960000|2022-04-21 20:12:40|77.47|75.07|77.56|75.16|77.56|75.16|77.47|75.07|0
1650571970000|2022-04-21 20:12:50|77.75|75.35|77.84|75.44|77.84|75.44|77.75|75.35|0
1650571980000|2022-04-21 20:13:00|77.75|75.35|77.93|75.53|77.93|75.53|77.75|75.35|0
1650571990000|2022-04-21 20:13:10|78.02|75.62|78.58|76.18|78.58|76.18|78.02|75.62|0
1650572000000|2022-04-21 20:13:20|78.96|76.56|78.96|76.56|78.96|76.56|78.77|76.37|0
1650572010000|2022-04-21 20:13:30|79.15|76.75|79.33|76.93|79.33|76.93|79.15|76.75|0
1650572020000|2022-04-21 20:13:40|79.05|76.65|79.24|76.84|79.24|76.84|79.05|76.65|0
1650572030000|2022-04-21 20:13:50|79.43|77.03|78.86|76.46|79.43|77.03|78.86|76.46|0
1650572040000|2022-04-21 20:14:00|78.58|76.18|78.58|76.18|78.77|76.37|78.58|76.18|0
1650572050000|2022-04-21 20:14:10|78.68|76.28|78.21|75.81|78.68|76.28|78.21|75.81|0
1650572060000|2022-04-21 20:14:20|78.3|75.9|77.84|75.44|78.3|75.9|77.84|75.44|0
1650572070000|2022-04-21 20:14:30|77.74|75.34|78.12|75.72|78.12|75.72|77.74|75.34|0
1650572080000|2022-04-21 20:14:40|78.21|75.81|78.3|75.9|78.3|75.9|78.21|75.81|0
1650572090000|2022-04-21 20:14:50|78.4|76|78.58|76.18|78.58|76.18|78.4|76|0
1650572110000|2022-04-21 20:15:10|79.06|76.26|78.92|76.12|79.06|76.26|78.88|76.08|0
1650572120000|2022-04-21 20:15:20|79.16|76.36|79.34|76.54|79.34|76.54|79.16|76.36|0
1650572130000|2022-04-21 20:15:30|79.39|76.59|79.44|76.64|79.53|76.73|79.39|76.59|0
1650572140000|2022-04-21 20:15:40|79.34|76.54|79.3|76.5|79.34|76.54|79.3|76.5|0
1650572150000|2022-04-21 20:15:50|79.34|76.54|79.06|76.26|79.34|76.54|79.06|76.26|0
1650572160000|2022-04-21 20:16:00|78.97|76.17|78.32|75.52|78.97|76.17|78.32|75.52|0
1650572170000|2022-04-21 20:16:10|78.41|75.61|78.22|75.42|78.41|75.61|78.22|75.42|0
1650572180000|2022-04-21 20:16:20|78.32|75.52|78.08|75.28|78.32|75.52|78.08|75.28|0
1650572190000|2022-04-21 20:16:30|78.04|75.24|77.94|75.14|78.13|75.33|77.94|75.14|0
1650572200000|2022-04-21 20:16:40|78.13|75.33|78.04|75.24|78.13|75.33|77.94|75.14|0
1650572210000|2022-04-21 20:16:50|78.13|75.33|78.04|75.24|78.13|75.33|78.04|75.24|0
1650572220000|2022-04-21 20:17:00|78.22|75.42|78.41|75.61|78.41|75.61|78.13|75.33|0
1650572230000|2022-04-21 20:17:10|78.5|75.7|78.13|75.33|78.59|75.79|78.13|75.33|0
1650572240000|2022-04-21 20:17:20|78.31|75.51|78.59|75.79|78.59|75.79|78.31|75.51|0
1650572250000|2022-04-21 20:17:30|78.5|75.7|78.69|75.89|78.69|75.89|78.5|75.7|0
1650572260000|2022-04-21 20:17:40|78.78|75.98|78.69|75.89|78.78|75.98|78.69|75.89|0
1650572270000|2022-04-21 20:17:50|78.78|75.98|78.69|75.89|78.78|75.98|78.69|75.89|0
1650572280000|2022-04-21 20:18:00|78.5|75.7|78.41|75.61|78.59|75.79|78.41|75.61|0
1650572290000|2022-04-21 20:18:10|78.31|75.51|78.22|75.42|78.31|75.51|78.13|75.33|0
1650572300000|2022-04-21 20:18:20|78.31|75.51|78.5|75.7|78.5|75.7|78.31|75.51|0
1650572310000|2022-04-21 20:18:30|78.59|75.79|78.69|75.89|78.69|75.89|78.59|75.79|0
1650572320000|2022-04-21 20:18:40|78.5|75.7|78.54|75.74|78.54|75.74|78.5|75.7|0
1650572330000|2022-04-21 20:18:50|78.59|75.79|78.69|75.89|78.73|75.93|78.59|75.79|0
1650572340000|2022-04-21 20:19:00|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650572350000|2022-04-21 20:19:10|78.5|75.7|78.31|75.51|78.5|75.7|78.22|75.42|0
1650572360000|2022-04-21 20:19:20|78.36|75.56|78.41|75.61|78.5|75.7|78.36|75.56|0
1650572370000|2022-04-21 20:19:30|78.5|75.7|78.5|75.7|78.5|75.7|78.41|75.61|0
1650572380000|2022-04-21 20:19:40|78.45|75.65|78.5|75.7|78.5|75.7|78.45|75.65|0
1650572390000|2022-04-21 20:19:50|78.41|75.61|78.31|75.51|78.41|75.61|78.31|75.51|0
1650572400000|2022-04-21 20:20:00|78.22|75.42|78.41|75.61|78.41|75.61|78.22|75.42|0
1650572410000|2022-04-21 20:20:10|78.31|75.51|78.41|75.61|78.5|75.7|78.31|75.51|0
1650572420000|2022-04-21 20:20:20|78.36|75.56|78.31|75.51|78.5|75.7|78.31|75.51|0
1650572430000|2022-04-21 20:20:30|78.36|75.56|78.31|75.51|78.41|75.61|78.31|75.51|0
1650572440000|2022-04-21 20:20:40|78.36|75.56|78.54|75.74|78.54|75.74|78.36|75.56|0
1650572450000|2022-04-21 20:20:50|78.41|75.61|78.22|75.42|78.41|75.61|78.22|75.42|0
1650572460000|2022-04-21 20:21:00|78.13|75.33|78.13|75.33|78.22|75.42|78.13|75.33|0
1650572470000|2022-04-21 20:21:10|78.22|75.42|78.22|75.42|78.26|75.46|78.22|75.42|0
1650572480000|2022-04-21 20:21:20|78.31|75.51|78.4|75.6|78.4|75.6|78.31|75.51|0
1650572490000|2022-04-21 20:21:30|78.5|75.7|78.4|75.6|78.5|75.7|78.4|75.6|0
1650572500000|2022-04-21 20:21:40|78.31|75.51|78.22|75.42|78.31|75.51|78.22|75.42|0
1650572510000|2022-04-21 20:21:50|78.31|75.51|78.5|75.7|78.5|75.7|78.31|75.51|0
1650572520000|2022-04-21 20:22:00|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650572530000|2022-04-21 20:22:10|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1650572540000|2022-04-21 20:22:20|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650572550000|2022-04-21 20:22:30|78.22|75.42|78.17|75.37|78.22|75.42|78.17|75.37|0
1650572560000|2022-04-21 20:22:40|78.12|75.32|77.94|75.14|78.12|75.32|77.94|75.14|0
1650572570000|2022-04-21 20:22:50|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650572580000|2022-04-21 20:23:00|77.8|75|78.22|75.42|78.22|75.42|77.8|75|0
1650572590000|2022-04-21 20:23:10|78.03|75.23|78.12|75.32|78.12|75.32|77.85|75.05|0
1650572610000|2022-04-21 20:23:30|77.94|75.14|77.89|75.09|77.94|75.14|77.89|75.09|0
1650572620000|2022-04-21 20:23:40|77.98|75.18|77.89|75.09|77.98|75.18|77.89|75.09|0
1650572630000|2022-04-21 20:23:50|78.12|75.32|78.03|75.23|78.12|75.32|78.03|75.23|0
1650572640000|2022-04-21 20:24:00|78.12|75.32|78.08|75.28|78.12|75.32|78.03|75.23|0
1650572650000|2022-04-21 20:24:10|78.22|75.42|78.22|75.42|78.22|75.42|78.08|75.28|0
1650572660000|2022-04-21 20:24:20|78.35|75.55|78.68|75.88|78.68|75.88|78.35|75.55|0
1650572670000|2022-04-21 20:24:30|78.5|75.7|78.5|75.7|78.59|75.79|78.5|75.7|0
1650572680000|2022-04-21 20:24:40|78.54|75.74|78.22|75.42|78.54|75.74|78.22|75.42|0
1650572690000|2022-04-21 20:24:50|78.31|75.51|78.22|75.42|78.31|75.51|78.22|75.42|0
1650572700000|2022-04-21 20:25:00|78.59|75.79|78.59|75.79|78.68|75.88|78.54|75.74|0
1650572710000|2022-04-21 20:25:10|78.63|75.83|78.68|75.88|78.68|75.88|78.59|75.79|0
1650572720000|2022-04-21 20:25:20|78.82|76.02|78.68|75.88|78.87|76.07|78.68|75.88|0
1650572730000|2022-04-21 20:25:30|78.78|75.98|78.63|75.83|78.87|76.07|78.63|75.83|0
1650572740000|2022-04-21 20:25:40|78.59|75.79|78.4|75.6|78.59|75.79|78.4|75.6|0
1650572750000|2022-04-21 20:25:50|78.59|75.79|78.77|75.97|78.77|75.97|78.59|75.79|0
1650572760000|2022-04-21 20:26:00|78.91|76.11|79.06|76.26|79.15|76.35|78.91|76.11|0
1650572770000|2022-04-21 20:26:10|78.73|75.93|78.68|75.88|78.73|75.93|78.68|75.88|0
1650572780000|2022-04-21 20:26:20|78.73|75.93|79.06|76.26|79.06|76.26|78.73|75.93|0
1650572790000|2022-04-21 20:26:30|78.96|76.16|78.91|76.11|79.06|76.26|78.91|76.11|0
1650572800000|2022-04-21 20:26:40|78.87|76.07|79.1|76.3|79.1|76.3|78.87|76.07|0
1650572810000|2022-04-21 20:26:50|79.24|76.44|79.15|76.35|79.24|76.44|79.15|76.35|0
1650572820000|2022-04-21 20:27:00|79.06|76.26|79.34|76.54|79.34|76.54|79.06|76.26|0
1650572830000|2022-04-21 20:27:10|79.29|76.49|79.34|76.54|79.34|76.54|79.29|76.49|0
1650572840000|2022-04-21 20:27:20|79.24|76.44|78.96|76.16|79.24|76.44|78.96|76.16|0
1650572850000|2022-04-21 20:27:30|78.82|76.02|78.77|75.97|78.82|76.02|78.77|75.97|0
1650572860000|2022-04-21 20:27:40|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1650572870000|2022-04-21 20:27:50|78.77|75.97|78.77|75.97|78.77|75.97|78.77|75.97|0
1650572880000|2022-04-21 20:28:00|78.63|75.83|78.35|75.55|78.63|75.83|78.35|75.55|0
1650572890000|2022-04-21 20:28:10|78.31|75.51|78.31|75.51|78.31|75.51|78.21|75.41|0
1650572900000|2022-04-21 20:28:20|78.21|75.41|78.03|75.23|78.21|75.41|78.03|75.23|0
1650572910000|2022-04-21 20:28:30|78.12|75.32|78.03|75.23|78.21|75.41|78.03|75.23|0
1650572920000|2022-04-21 20:28:40|77.93|75.13|77.98|75.18|77.98|75.18|77.93|75.13|0
1650572930000|2022-04-21 20:28:50|77.89|75.09|77.66|74.86|77.89|75.09|77.66|74.86|0
1650572940000|2022-04-21 20:29:00|77.75|74.95|77.75|74.95|77.84|75.04|77.75|74.95|0
1650572950000|2022-04-21 20:29:10|77.66|74.86|77.66|74.86|77.75|74.95|77.66|74.86|0
1650572960000|2022-04-21 20:29:20|77.61|74.81|77.66|74.86|77.66|74.86|77.61|74.81|0
1650572970000|2022-04-21 20:29:30|77.75|74.95|77.89|75.09|77.98|75.18|77.75|74.95|0
1650572980000|2022-04-21 20:29:40|77.93|75.13|78.03|75.23|78.03|75.23|77.84|75.04|0
1650572990000|2022-04-21 20:29:50|77.98|75.18|77.75|74.95|77.98|75.18|77.7|74.9|0
1650573000000|2022-04-21 20:30:00|77.84|75.04|77.84|75.04|77.84|75.04|77.84|75.04|0
1650573010000|2022-04-21 20:30:10|77.93|75.13|78.03|75.23|78.03|75.23|77.93|75.13|0
1650573020000|2022-04-21 20:30:20|77.93|75.13|77.75|74.95|77.93|75.13|77.75|74.95|0
1650573030000|2022-04-21 20:30:30|77.66|74.86|77.47|74.67|77.66|74.86|77.47|74.67|0
1650573040000|2022-04-21 20:30:40|77.38|74.58|77.19|74.39|77.38|74.58|77.19|74.39|0
1650573050000|2022-04-21 20:30:50|77.47|74.67|77.47|74.67|77.47|74.67|77.47|74.67|0
1650573060000|2022-04-21 20:31:00|77.56|74.76|77.56|74.76|77.56|74.76|77.56|74.76|0
1650573070000|2022-04-21 20:31:10|77.84|75.04|77.75|74.95|77.93|75.13|77.75|74.95|0
1650573080000|2022-04-21 20:31:20|77.93|75.13|77.79|74.99|77.93|75.13|77.79|74.99|0
1650573090000|2022-04-21 20:31:30|77.84|75.04|77.93|75.13|77.93|75.13|77.84|75.04|0
1650573110000|2022-04-21 20:31:50|78.12|75.32|78.07|75.27|78.12|75.32|78.07|75.27|0
1650573120000|2022-04-21 20:32:00|78.21|75.41|78.4|75.6|78.4|75.6|78.21|75.41|0
1650573130000|2022-04-21 20:32:10|78.3|75.5|78.3|75.5|78.4|75.6|78.3|75.5|0
1650573140000|2022-04-21 20:32:20|78.4|75.6|78.35|75.55|78.4|75.6|78.3|75.5|0
1650573150000|2022-04-21 20:32:30|78.3|75.5|78.12|75.32|78.3|75.5|78.12|75.32|0
1650573160000|2022-04-21 20:32:40|78.02|75.22|77.84|75.04|78.02|75.22|77.84|75.04|0
1650573170000|2022-04-21 20:32:50|78.02|75.22|78.02|75.22|78.02|75.22|77.98|75.18|0
1650573180000|2022-04-21 20:33:00|78.21|75.41|78.07|75.27|78.21|75.41|78.07|75.27|0
1650573190000|2022-04-21 20:33:10|77.98|75.18|78.12|75.32|78.12|75.32|77.98|75.18|0
1650573200000|2022-04-21 20:33:20|78.21|75.41|78.4|75.6|78.4|75.6|78.21|75.41|0
1650573210000|2022-04-21 20:33:30|78.35|75.55|78.3|75.5|78.35|75.55|78.3|75.5|0
1650573220000|2022-04-21 20:33:40|78.21|75.41|78.16|75.36|78.21|75.41|78.16|75.36|0
1650573230000|2022-04-21 20:33:50|78.21|75.41|78.3|75.5|78.35|75.55|78.21|75.41|0
1650573240000|2022-04-21 20:34:00|78.4|75.6|78.3|75.5|78.4|75.6|78.3|75.5|0
1650573250000|2022-04-21 20:34:10|78.21|75.41|78.4|75.6|78.4|75.6|78.21|75.41|0
1650573260000|2022-04-21 20:34:20|78.3|75.5|78.21|75.41|78.3|75.5|78.21|75.41|0
1650573270000|2022-04-21 20:34:30|78.3|75.5|78.25|75.45|78.3|75.5|78.25|75.45|0
1650573280000|2022-04-21 20:34:40|78.12|75.32|78.02|75.22|78.12|75.32|78.02|75.22|0
1650573290000|2022-04-21 20:34:50|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1650573300000|2022-04-21 20:35:00|78.02|75.22|78.07|75.27|78.12|75.32|78.02|75.22|0
1650573310000|2022-04-21 20:35:10|78.02|75.22|78.16|75.36|78.21|75.41|78.02|75.22|0
1650573320000|2022-04-21 20:35:20|78.21|75.41|78.12|75.32|78.25|75.45|78.12|75.32|0
1650573330000|2022-04-21 20:35:30|77.88|75.08|77.93|75.13|77.93|75.13|77.88|75.08|0
1650573340000|2022-04-21 20:35:40|78.12|75.32|78.16|75.36|78.21|75.41|78.12|75.32|0
1650573350000|2022-04-21 20:35:50|78.21|75.41|78.3|75.5|78.3|75.5|78.21|75.41|0
1650573360000|2022-04-21 20:36:00|78.25|75.45|78.02|75.22|78.3|75.5|78.02|75.22|0
1650573370000|2022-04-21 20:36:10|78.11|75.31|77.74|74.94|78.11|75.31|77.74|74.94|0
1650573380000|2022-04-21 20:36:20|77.84|75.04|77.84|75.04|77.93|75.13|77.84|75.04|0
1650573390000|2022-04-21 20:36:30|77.74|74.94|77.93|75.13|77.93|75.13|77.74|74.94|0
1650573400000|2022-04-21 20:36:40|77.84|75.04|77.47|74.67|77.84|75.04|77.47|74.67|0
1650573410000|2022-04-21 20:36:50|77.56|74.76|77.65|74.85|77.74|74.94|77.56|74.76|0
1650573420000|2022-04-21 20:37:00|77.56|74.76|77.74|74.94|77.74|74.94|77.56|74.76|0
1650573430000|2022-04-21 20:37:10|77.65|74.85|77.56|74.76|77.65|74.85|77.56|74.76|0
1650573440000|2022-04-21 20:37:20|77.74|74.94|77.69|74.89|77.74|74.94|77.69|74.89|0
1650573450000|2022-04-21 20:37:30|77.56|74.76|77.56|74.76|77.56|74.76|77.56|74.76|0
1650573460000|2022-04-21 20:37:40|77.46|74.66|77.65|74.85|77.65|74.85|77.46|74.66|0
1650573470000|2022-04-21 20:37:50|77.74|74.94|77.69|74.89|77.74|74.94|77.65|74.85|0
1650573490000|2022-04-21 20:38:10|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1650573500000|2022-04-21 20:38:20|77.83|75.03|77.65|74.85|77.83|75.03|77.65|74.85|0
1650573510000|2022-04-21 20:38:30|77.69|74.89|77.79|74.99|77.79|74.99|77.69|74.89|0
1650573520000|2022-04-21 20:38:40|77.97|75.17|77.79|74.99|77.97|75.17|77.79|74.99|0
1650573530000|2022-04-21 20:38:50|77.83|75.03|77.74|74.94|77.83|75.03|77.74|74.94|0
1650573540000|2022-04-21 20:39:00|77.79|74.99|77.79|74.99|77.79|74.99|77.74|74.94|0
1650573550000|2022-04-21 20:39:10|77.74|74.94|77.79|74.99|77.79|74.99|77.74|74.94|0
1650573560000|2022-04-21 20:39:20|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650573570000|2022-04-21 20:39:30|77.79|74.99|77.74|74.94|77.83|75.03|77.74|74.94|0
1650573580000|2022-04-21 20:39:40|77.65|74.85|77.74|74.94|77.74|74.94|77.65|74.85|0
1650573590000|2022-04-21 20:39:50|77.65|74.85|77.69|74.89|77.74|74.94|77.65|74.85|0
1650573600000|2022-04-21 20:40:00|77.56|74.76|77.79|74.99|77.79|74.99|77.56|74.76|0
1650573610000|2022-04-21 20:40:10|77.74|74.94|77.74|74.94|77.83|75.03|77.74|74.94|0
1650573620000|2022-04-21 20:40:20|77.56|74.76|77.65|74.85|77.65|74.85|77.56|74.76|0
1650573640000|2022-04-21 20:40:40|77.74|74.94|77.65|74.85|77.74|74.94|77.65|74.85|0
1650573650000|2022-04-21 20:40:50|77.56|74.76|77.56|74.76|77.56|74.76|77.56|74.76|0
1650573660000|2022-04-21 20:41:00|77.74|74.94|77.74|74.94|77.83|75.03|77.74|74.94|0
1650573670000|2022-04-21 20:41:10|77.78|74.98|77.74|74.94|77.78|74.98|77.74|74.94|0
1650573680000|2022-04-21 20:41:20|77.65|74.85|77.74|74.94|77.74|74.94|77.65|74.85|0
1650573690000|2022-04-21 20:41:30|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650573710000|2022-04-21 20:41:50|77.78|74.98|77.74|74.94|77.78|74.98|77.74|74.94|0
1650573720000|2022-04-21 20:42:00|77.83|75.03|77.92|75.12|77.92|75.12|77.74|74.94|0
1650573730000|2022-04-21 20:42:10|78.06|75.26|78.11|75.31|78.11|75.31|78.06|75.26|0
1650573740000|2022-04-21 20:42:20|78.2|75.4|78.3|75.5|78.3|75.5|78.2|75.4|0
1650573750000|2022-04-21 20:42:30|78.2|75.4|78.3|75.5|78.3|75.5|78.2|75.4|0
1650573760000|2022-04-21 20:42:40|78.39|75.59|78.2|75.4|78.39|75.59|78.2|75.4|0
1650573770000|2022-04-21 20:42:50|78.3|75.5|78.2|75.4|78.3|75.5|78.2|75.4|0
1650573780000|2022-04-21 20:43:00|78.15|75.35|78.15|75.35|78.15|75.35|78.15|75.35|0
1650573790000|2022-04-21 20:43:10|78.11|75.31|77.92|75.12|78.11|75.31|77.92|75.12|0
1650573800000|2022-04-21 20:43:20|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1650573810000|2022-04-21 20:43:30|77.92|75.12|77.83|75.03|77.92|75.12|77.78|74.98|0
1650573820000|2022-04-21 20:43:40|77.92|75.12|77.88|75.08|77.92|75.12|77.88|75.08|0
1650573830000|2022-04-21 20:43:50|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650573840000|2022-04-21 20:44:00|77.97|75.17|78.02|75.22|78.02|75.22|77.97|75.17|0
1650573850000|2022-04-21 20:44:10|78.06|75.26|78.2|75.4|78.2|75.4|78.02|75.22|0
1650573860000|2022-04-21 20:44:20|78.25|75.45|78.39|75.59|78.39|75.59|78.25|75.45|0
1650573870000|2022-04-21 20:44:30|78.3|75.5|78.29|75.49|78.3|75.5|78.29|75.49|0
1650573880000|2022-04-21 20:44:40|78.2|75.4|78.2|75.4|78.25|75.45|78.2|75.4|0
1650573890000|2022-04-21 20:44:50|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650573900000|2022-04-21 20:45:00|78.2|75.4|78.29|75.49|78.29|75.49|78.11|75.31|0
1650573910000|2022-04-21 20:45:10|78.34|75.54|78.67|75.87|78.67|75.87|78.34|75.54|0
1650573920000|2022-04-21 20:45:20|78.48|75.68|78.39|75.59|78.48|75.68|78.39|75.59|0
1650573930000|2022-04-21 20:45:30|78.34|75.54|78.11|75.31|78.34|75.54|78.11|75.31|0
1650573940000|2022-04-21 20:45:40|78.2|75.4|78.43|75.63|78.43|75.63|78.2|75.4|0
1650573950000|2022-04-21 20:45:50|78.39|75.59|78.39|75.59|78.48|75.68|78.39|75.59|0
1650573960000|2022-04-21 20:46:00|78.48|75.68|78.57|75.77|78.67|75.87|78.48|75.68|0
1650573970000|2022-04-21 20:46:10|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1650573980000|2022-04-21 20:46:20|78.39|75.59|78.43|75.63|78.48|75.68|78.39|75.59|0
1650573990000|2022-04-21 20:46:30|78.48|75.68|78.39|75.59|78.48|75.68|78.39|75.59|0
1650574000000|2022-04-21 20:46:40|78.29|75.49|78.34|75.54|78.34|75.54|78.29|75.49|0
1650574010000|2022-04-21 20:46:50|78.29|75.49|78.2|75.4|78.29|75.49|78.11|75.31|0
1650574020000|2022-04-21 20:47:00|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1650574030000|2022-04-21 20:47:10|78.2|75.4|78.01|75.21|78.2|75.4|78.01|75.21|0
1650574040000|2022-04-21 20:47:20|77.97|75.17|78.01|75.21|78.01|75.21|77.97|75.17|0
1650574050000|2022-04-21 20:47:30|78.11|75.31|78.15|75.35|78.15|75.35|78.11|75.31|0
1650574060000|2022-04-21 20:47:40|78.11|75.31|78.15|75.35|78.15|75.35|78.11|75.31|0
1650574070000|2022-04-21 20:47:50|78.11|75.31|78.01|75.21|78.11|75.31|78.01|75.21|0
1650574080000|2022-04-21 20:48:00|77.92|75.12|78.01|75.21|78.01|75.21|77.87|75.07|0
1650574090000|2022-04-21 20:48:10|77.92|75.12|77.83|75.03|77.92|75.12|77.83|75.03|0
1650574110000|2022-04-21 20:48:30|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574120000|2022-04-21 20:48:40|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1650574130000|2022-04-21 20:48:50|77.96|75.16|78.01|75.21|78.01|75.21|77.87|75.07|0
1650574140000|2022-04-21 20:49:00|77.92|75.12|78.11|75.31|78.2|75.4|77.92|75.12|0
1650574150000|2022-04-21 20:49:10|78.2|75.4|78.76|75.96|78.76|75.96|78.2|75.4|0
1650574160000|2022-04-21 20:49:20|78.71|75.91|78.57|75.77|78.71|75.91|78.57|75.77|0
1650574170000|2022-04-21 20:49:30|78.2|75.4|78.29|75.49|78.29|75.49|78.2|75.4|0
1650574180000|2022-04-21 20:49:40|78.38|75.58|78.29|75.49|78.38|75.58|78.29|75.49|0
1650574190000|2022-04-21 20:49:50|78.2|75.4|78.01|75.21|78.2|75.4|78.01|75.21|0
1650574200000|2022-04-21 20:50:00|78.1|75.3|78.1|75.3|78.2|75.4|78.1|75.3|0
1650574210000|2022-04-21 20:50:10|78.01|75.21|78.1|75.3|78.1|75.3|78.01|75.21|0
1650574220000|2022-04-21 20:50:20|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574230000|2022-04-21 20:50:30|78.06|75.26|77.92|75.12|78.06|75.26|77.92|75.12|0
1650574240000|2022-04-21 20:50:40|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650574250000|2022-04-21 20:50:50|77.73|74.93|77.78|74.98|77.78|74.98|77.73|74.93|0
1650574260000|2022-04-21 20:51:00|77.92|75.12|77.83|75.03|77.92|75.12|77.83|75.03|0
1650574280000|2022-04-21 20:51:20|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574290000|2022-04-21 20:51:30|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1650574300000|2022-04-21 20:51:40|77.96|75.16|77.83|75.03|77.96|75.16|77.83|75.03|0
1650574310000|2022-04-21 20:51:50|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574320000|2022-04-21 20:52:00|78.06|75.26|78.1|75.3|78.1|75.3|78.01|75.21|0
1650574330000|2022-04-21 20:52:10|78.01|75.21|77.92|75.12|78.01|75.21|77.92|75.12|0
1650574340000|2022-04-21 20:52:20|77.96|75.16|77.96|75.16|77.96|75.16|77.96|75.16|0
1650574350000|2022-04-21 20:52:30|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1650574360000|2022-04-21 20:52:40|77.87|75.07|77.92|75.12|77.92|75.12|77.82|75.02|0
1650574370000|2022-04-21 20:52:50|77.82|75.02|77.82|75.02|77.82|75.02|77.82|75.02|0
1650574390000|2022-04-21 20:53:10|77.78|74.98|77.64|74.84|77.78|74.98|77.64|74.84|0
1650574430000|2022-04-21 20:53:50|77.59|74.79|77.59|74.79|77.59|74.79|77.59|74.79|0
1650574440000|2022-04-21 20:54:00|77.45|74.65|77.64|74.84|77.64|74.84|77.45|74.65|0
1650574470000|2022-04-21 20:54:30|77.55|74.75|77.55|74.75|77.55|74.75|77.55|74.75|0
1650574480000|2022-04-21 20:54:40|77.45|74.65|77.59|74.79|77.59|74.79|77.45|74.65|0
1650574490000|2022-04-21 20:54:50|77.54|74.74|77.54|74.74|77.54|74.74|77.54|74.74|0
1650574500000|2022-04-21 20:55:00|77.64|74.84|77.82|75.02|77.82|75.02|77.64|74.84|0
1650574510000|2022-04-21 20:55:10|77.77|74.97|77.82|75.02|77.82|75.02|77.73|74.93|0
1650574520000|2022-04-21 20:55:20|77.77|74.97|77.77|74.97|77.82|75.02|77.77|74.97|0
1650574530000|2022-04-21 20:55:30|77.82|75.02|77.82|75.02|77.82|75.02|77.77|74.97|0
1650574540000|2022-04-21 20:55:40|77.77|74.97|77.73|74.93|77.77|74.97|77.73|74.93|0
1650574550000|2022-04-21 20:55:50|77.64|74.84|77.64|74.84|77.64|74.84|77.64|74.84|0
1650574560000|2022-04-21 20:56:00|77.73|74.93|77.82|75.02|77.91|75.11|77.73|74.93|0
1650574570000|2022-04-21 20:56:10|77.77|74.97|77.82|75.02|77.82|75.02|77.77|74.97|0
1650574580000|2022-04-21 20:56:20|77.73|74.93|77.73|74.93|77.73|74.93|77.73|74.93|0
1650574590000|2022-04-21 20:56:30|77.82|75.02|77.91|75.11|77.91|75.11|77.82|75.02|0
1650574600000|2022-04-21 20:56:40|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574610000|2022-04-21 20:56:50|78.1|75.3|78.01|75.21|78.1|75.3|78.01|75.21|0
1650574620000|2022-04-21 20:57:00|78.05|75.25|78.1|75.3|78.1|75.3|78.05|75.25|0
1650574630000|2022-04-21 20:57:10|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1650574640000|2022-04-21 20:57:20|78.1|75.3|78.01|75.21|78.1|75.3|78.01|75.21|0
1650574660000|2022-04-21 20:57:40|78.05|75.25|78.1|75.3|78.1|75.3|78.05|75.25|0
1650574680000|2022-04-21 20:58:00|78.05|75.25|78.1|75.3|78.1|75.3|78.05|75.25|0
1650574690000|2022-04-21 20:58:10|78.19|75.39|78.19|75.39|78.19|75.39|78.14|75.34|0
1650574700000|2022-04-21 20:58:20|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1650574710000|2022-04-21 20:58:30|78.05|75.25|78.05|75.25|78.05|75.25|78.05|75.25|0
1650574720000|2022-04-21 20:58:40|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574730000|2022-04-21 20:58:50|78.05|75.25|78.05|75.25|78.1|75.3|78.05|75.25|0
1650574740000|2022-04-21 20:59:00|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1650574750000|2022-04-21 20:59:10|77.36|74.56|77.45|74.65|77.54|74.74|77.36|74.56|0
1650574760000|2022-04-21 20:59:20|77.54|74.74|77.45|74.65|77.54|74.74|77.45|74.65|0
1650574770000|2022-04-21 20:59:30|77.49|74.69|77.54|74.74|77.54|74.74|77.45|74.65|0
1650574780000|2022-04-21 20:59:40|77.63|74.83|77.73|74.93|77.73|74.93|77.63|74.83|0
1650574790000|2022-04-21 20:59:50|77.86|75.06|77.84|75.04|77.96|75.16|77.84|75.04|0
1650574800000|2022-04-21 21:00:00|77.91|75.11|77.95|75.15|77.95|75.15|77.9|75.1|0
1650574820000|2022-04-21 21:00:20|77.96|75.16|77.96|75.16|77.96|75.16|77.96|75.16|0
1650574830000|2022-04-21 21:00:30|77.98|75.18|77.98|75.18|77.98|75.18|77.98|75.18|0
1650574840000|2022-04-21 21:00:40|78.09|75.29|78.09|75.29|78.09|75.29|78.09|75.29|0
1650574850000|2022-04-21 21:00:50|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1650574880000|2022-04-21 21:01:20|78.14|75.34|78.14|75.34|78.14|75.34|78.14|75.34|0
1650574890000|2022-04-21 21:01:30|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1650574910000|2022-04-21 21:01:50|78|75.2|78.19|75.39|78.19|75.39|78|75.2|0
1650574920000|2022-04-21 21:02:00|77.99|75.19|77.99|75.19|78|75.2|77.99|75.19|0
1650574970000|2022-04-21 21:02:50|78|75.2|78|75.2|78|75.2|78|75.2|0
1650574980000|2022-04-21 21:03:00|77.99|75.19|77.99|75.19|77.99|75.19|77.99|75.19|0
1650574990000|2022-04-21 21:03:10|78|75.2|77.99|75.19|78|75.2|77.99|75.19|0
1650575000000|2022-04-21 21:03:20|78.06|75.26|78.06|75.26|78.06|75.26|78.06|75.26|0
1650575010000|2022-04-21 21:03:30|77.99|75.19|77.99|75.19|77.99|75.19|77.99|75.19|0
1650575020000|2022-04-21 21:03:40|78|75.2|78.07|75.27|78.07|75.27|78|75.2|0
1650575030000|2022-04-21 21:03:50|78.14|75.34|78.14|75.34|78.14|75.34|78.14|75.34|0
1650575040000|2022-04-21 21:04:00|78.07|75.27|78.08|75.28|78.08|75.28|78.07|75.27|0
1650575050000|2022-04-21 21:04:10|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1650575090000|2022-04-21 21:04:50|78.08|75.28|78.08|75.28|78.08|75.28|78.08|75.28|0
1650575120000|2022-04-21 21:05:20|78.07|75.27|78.11|75.31|78.11|75.31|78.07|75.27|0
1650575130000|2022-04-21 21:05:30|78.06|75.26|78.02|75.22|78.06|75.26|78.02|75.22|0
1650575140000|2022-04-21 21:05:40|78.07|75.27|78.07|75.27|78.11|75.31|78.07|75.27|0
1650575150000|2022-04-21 21:05:50|78.12|75.32|78.12|75.32|78.12|75.32|78.12|75.32|0
1650575170000|2022-04-21 21:06:10|78.14|75.34|78.19|75.39|78.19|75.39|78.14|75.34|0
1650575180000|2022-04-21 21:06:20|78.14|75.34|78.07|75.27|78.14|75.34|78.07|75.27|0
1650575190000|2022-04-21 21:06:30|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650575250000|2022-04-21 21:07:30|78.12|75.32|78.12|75.32|78.12|75.32|78.12|75.32|0
1650575300000|2022-04-21 21:08:20|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650575320000|2022-04-21 21:08:40|78.12|75.32|78.12|75.32|78.12|75.32|78.12|75.32|0
1650575390000|2022-04-21 21:09:50|78.11|75.31|77.99|75.19|78.12|75.32|77.99|75.19|0
1650575450000|2022-04-21 21:10:50|77.97|75.17|77.97|75.17|77.97|75.17|77.97|75.17|0
1650575470000|2022-04-21 21:11:10|77.96|75.16|77.96|75.16|77.96|75.16|77.96|75.16|0
1650575490000|2022-04-21 21:11:30|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650575500000|2022-04-21 21:11:40|77.96|75.16|77.96|75.16|77.96|75.16|77.96|75.16|0
1650575510000|2022-04-21 21:11:50|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650575520000|2022-04-21 21:12:00|77.96|75.16|77.97|75.17|77.99|75.19|77.96|75.16|0
1650575530000|2022-04-21 21:12:10|77.91|75.11|77.91|75.11|77.91|75.11|77.91|75.11|0
1650575540000|2022-04-21 21:12:20|77.97|75.17|77.96|75.16|77.98|75.18|77.96|75.16|0
1650575550000|2022-04-21 21:12:30|77.95|75.15|77.95|75.15|77.95|75.15|77.95|75.15|0
1650575560000|2022-04-21 21:12:40|77.97|75.17|77.91|75.11|77.97|75.17|77.91|75.11|0
1650575590000|2022-04-21 21:13:10|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650575820000|2022-04-21 21:17:00|77.78|74.98|77.78|74.98|77.78|74.98|77.78|74.98|0
1650575830000|2022-04-21 21:17:10|77.75|74.95|77.7|74.9|77.75|74.95|77.68|74.88|0
1650575840000|2022-04-21 21:17:20|77.73|74.93|77.7|74.9|77.73|74.93|77.7|74.9|0
1650575890000|2022-04-21 21:18:10|77.66|74.86|77.62|74.82|77.66|74.86|77.62|74.82|0
1650575910000|2022-04-21 21:18:30|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1650575930000|2022-04-21 21:18:50|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1650575940000|2022-04-21 21:19:00|77.68|74.88|77.68|74.88|77.68|74.88|77.68|74.88|0
1650575960000|2022-04-21 21:19:20|77.7|74.9|77.64|74.84|77.7|74.9|77.64|74.84|0
1650575970000|2022-04-21 21:19:30|77.7|74.9|77.7|74.9|77.7|74.9|77.7|74.9|0
1650575980000|2022-04-21 21:19:40|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1650576030000|2022-04-21 21:20:30|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1650576070000|2022-04-21 21:21:10|77.71|74.91|77.72|74.92|77.72|74.92|77.71|74.91|0
1650576080000|2022-04-21 21:21:20|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1650576150000|2022-04-21 21:22:30|77.78|74.98|77.78|74.98|77.78|74.98|77.78|74.98|0
1650576160000|2022-04-21 21:22:40|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1650576170000|2022-04-21 21:22:50|77.72|74.92|77.72|74.92|77.72|74.92|77.72|74.92|0
1650576180000|2022-04-21 21:23:00|77.58|74.78|77.62|74.82|77.62|74.82|77.58|74.78|0
1650576190000|2022-04-21 21:23:10|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650576200000|2022-04-21 21:23:20|77.86|75.06|77.86|75.06|77.86|75.06|77.86|75.06|0
1650576410000|2022-04-21 21:26:50|77.89|75.09|77.86|75.06|77.89|75.09|77.86|75.06|0
1650576450000|2022-04-21 21:27:30|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650576520000|2022-04-21 21:28:40|77.88|75.08|77.88|75.08|77.88|75.08|77.88|75.08|0
1650576530000|2022-04-21 21:28:50|77.86|75.06|77.85|75.05|77.86|75.06|77.85|75.05|0
1650576650000|2022-04-21 21:30:50|77.86|75.06|77.87|75.07|77.87|75.07|77.86|75.06|0
1650576690000|2022-04-21 21:31:30|77.86|75.06|77.87|75.07|77.87|75.07|77.86|75.06|0
1650576720000|2022-04-21 21:32:00|77.8|75|77.8|75|77.8|75|77.8|75|0
1650576730000|2022-04-21 21:32:10|77.86|75.06|77.85|75.05|77.86|75.06|77.85|75.05|0
1650576810000|2022-04-21 21:33:30|77.86|75.06|77.86|75.06|77.86|75.06|77.86|75.06|0
1650577000000|2022-04-21 21:36:40|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650577290000|2022-04-21 21:41:30|77.84|75.04|77.84|75.04|77.84|75.04|77.84|75.04|0
1650577300000|2022-04-21 21:41:40|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650577390000|2022-04-21 21:43:10|77.81|75.01|77.81|75.01|77.81|75.01|77.81|75.01|0
1650577420000|2022-04-21 21:43:40|77.8|75|77.8|75|77.8|75|77.8|75|0
1650577530000|2022-04-21 21:45:30|77.86|75.06|77.86|75.06|77.86|75.06|77.86|75.06|0
1650577600000|2022-04-21 21:46:40|77.84|75.04|77.84|75.04|77.84|75.04|77.84|75.04|0
1650577730000|2022-04-21 21:48:50|77.85|75.05|77.84|75.04|77.85|75.05|77.84|75.04|0
1650577740000|2022-04-21 21:49:00|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650577770000|2022-04-21 21:49:30|77.84|75.04|77.86|75.06|77.86|75.06|77.84|75.04|0
1650577800000|2022-04-21 21:50:00|77.84|75.04|77.84|75.04|77.84|75.04|77.84|75.04|0
1650577820000|2022-04-21 21:50:20|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650577850000|2022-04-21 21:50:50|77.88|75.08|77.88|75.08|77.88|75.08|77.88|75.08|0
1650577880000|2022-04-21 21:51:20|77.87|75.07|77.87|75.07|77.87|75.07|77.87|75.07|0
1650577970000|2022-04-21 21:52:50|77.84|75.04|77.81|75.01|77.84|75.04|77.81|75.01|0
1650577980000|2022-04-21 21:53:00|77.84|75.04|77.82|75.02|77.84|75.04|77.82|75.02|0
1650577990000|2022-04-21 21:53:10|77.78|74.98|77.75|74.95|77.78|74.98|77.75|74.95|0
1650578020000|2022-04-21 21:53:40|77.78|74.98|77.78|74.98|77.78|74.98|77.78|74.98|0
1650578040000|2022-04-21 21:54:00|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1650578060000|2022-04-21 21:54:20|77.64|74.84|77.64|74.84|77.64|74.84|77.64|74.84|0
1650578090000|2022-04-21 21:54:50|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1650578100000|2022-04-21 21:55:00|77.62|74.82|77.62|74.82|77.62|74.82|77.62|74.82|0
1650578110000|2022-04-21 21:55:10|77.63|74.83|77.63|74.83|77.63|74.83|77.63|74.83|0
1650578130000|2022-04-21 21:55:30|77.64|74.84|77.64|74.84|77.64|74.84|77.64|74.84|0
1650578140000|2022-04-21 21:55:40|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1650578160000|2022-04-21 21:56:00|77.67|74.87|77.68|74.88|77.68|74.88|77.67|74.87|0
1650578170000|2022-04-21 21:56:10|77.7|74.9|77.7|74.9|77.7|74.9|77.7|74.9|0
1650578180000|2022-04-21 21:56:20|77.62|74.82|77.62|74.82|77.62|74.82|77.62|74.82|0
1650578220000|2022-04-21 21:57:00|77.6|74.8|77.62|74.82|77.62|74.82|77.6|74.8|0
1650578230000|2022-04-21 21:57:10|77.61|74.81|77.61|74.81|77.61|74.81|77.61|74.81|0
1650578330000|2022-04-21 21:58:50|77.64|74.84|77.84|75.04|77.84|75.04|77.64|74.84|0
1650578340000|2022-04-21 21:59:00|77.82|75.02|77.79|74.99|77.82|75.02|77.79|74.99|0
1650578350000|2022-04-21 21:59:10|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650578360000|2022-04-21 21:59:20|77.82|75.02|77.91|75.11|77.91|75.11|77.82|75.02|0
1650578370000|2022-04-21 21:59:30|77.94|75.14|77.96|75.16|77.96|75.16|77.94|75.14|0
1650578380000|2022-04-21 21:59:40|77.95|75.15|77.88|75.08|77.95|75.15|77.88|75.08|0
1650578390000|2022-04-21 21:59:50|77.91|75.11|77.91|75.11|77.91|75.11|77.91|75.11|0
1650578400000|2022-04-21 22:00:00|78.38|75.58|78.1|75.3|78.38|75.58|78.1|75.3|0
1650578410000|2022-04-21 22:00:10|78.43|75.63|78.33|75.53|78.43|75.63|78.33|75.53|0
1650578420000|2022-04-21 22:00:20|78.24|75.44|78.33|75.53|78.33|75.53|78.15|75.35|0
1650578430000|2022-04-21 22:00:30|78.43|75.63|78.24|75.44|78.43|75.63|78.24|75.44|0
1650578440000|2022-04-21 22:00:40|78.28|75.48|78.19|75.39|78.28|75.48|78.19|75.39|0
1650578450000|2022-04-21 22:00:50|78.05|75.25|78.05|75.25|78.15|75.35|78.05|75.25|0
1650578460000|2022-04-21 22:01:00|77.87|75.07|77.96|75.16|78.05|75.25|77.87|75.07|0
1650578470000|2022-04-21 22:01:10|77.91|75.11|77.63|74.83|77.91|75.11|77.63|74.83|0
1650578480000|2022-04-21 22:01:20|77.68|74.88|77.87|75.07|77.87|75.07|77.68|74.88|0
1650578490000|2022-04-21 22:01:30|77.91|75.11|78.24|75.44|78.24|75.44|77.91|75.11|0
1650578500000|2022-04-21 22:01:40|78.43|75.63|78.33|75.53|78.43|75.63|78.33|75.53|0
1650578510000|2022-04-21 22:01:50|77.96|75.16|78.1|75.3|78.15|75.35|77.96|75.16|0
1650578520000|2022-04-21 22:02:00|78.15|75.35|77.87|75.07|78.15|75.35|77.87|75.07|0
1650578530000|2022-04-21 22:02:10|77.68|74.88|77.59|74.79|77.73|74.93|77.59|74.79|0
1650578540000|2022-04-21 22:02:20|77.5|74.7|77.17|74.37|77.5|74.7|77.17|74.37|0
1650578550000|2022-04-21 22:02:30|77.13|74.33|77.03|74.23|77.13|74.33|77.03|74.23|0
1650578560000|2022-04-21 22:02:40|76.94|74.14|76.48|73.68|77.03|74.23|76.38|73.58|0
1650578570000|2022-04-21 22:02:50|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1650578580000|2022-04-21 22:03:00|76.66|73.86|76.52|73.72|76.66|73.86|76.52|73.72|0
1650578590000|2022-04-21 22:03:10|76.43|73.63|76.29|73.49|76.43|73.63|76.2|73.4|0
1650578600000|2022-04-21 22:03:20|76.38|73.58|76.48|73.68|76.48|73.68|76.38|73.58|0
1650578610000|2022-04-21 22:03:30|76.38|73.58|76.75|73.95|76.75|73.95|76.38|73.58|0
1650578620000|2022-04-21 22:03:40|76.7|73.9|76.57|73.77|76.7|73.9|76.57|73.77|0
1650578630000|2022-04-21 22:03:50|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1650578640000|2022-04-21 22:04:00|76.57|73.77|76.52|73.72|76.57|73.77|76.47|73.67|0
1650578650000|2022-04-21 22:04:10|76.47|73.67|76.34|73.54|76.47|73.67|76.34|73.54|0
1650578660000|2022-04-21 22:04:20|76.29|73.49|76.24|73.44|76.34|73.54|76.11|73.31|0
1650578670000|2022-04-21 22:04:30|76.29|73.49|76.52|73.72|76.52|73.72|76.2|73.4|0
1650578680000|2022-04-21 22:04:40|76.47|73.67|76.29|73.49|76.47|73.67|76.29|73.49|0
1650578690000|2022-04-21 22:04:50|76.33|73.53|76.29|73.49|76.33|73.53|76.29|73.49|0
1650578700000|2022-04-21 22:05:00|76.38|73.58|76.43|73.63|76.43|73.63|76.38|73.58|0
1650578710000|2022-04-21 22:05:10|76.38|73.58|76.38|73.58|76.38|73.58|76.38|73.58|0
1650578720000|2022-04-21 22:05:20|76.29|73.49|76.43|73.63|76.47|73.67|76.29|73.49|0
1650578730000|2022-04-21 22:05:30|76.57|73.77|76.57|73.77|76.57|73.77|76.47|73.67|0
1650578740000|2022-04-21 22:05:40|76.52|73.72|76.47|73.67|76.57|73.77|76.47|73.67|0
1650578750000|2022-04-21 22:05:50|76.52|73.72|76.66|73.86|76.66|73.86|76.52|73.72|0
1650578760000|2022-04-21 22:06:00|76.7|73.9|76.7|73.9|76.7|73.9|76.66|73.86|0
1650578770000|2022-04-21 22:06:10|76.79|73.99|76.7|73.9|76.79|73.99|76.66|73.86|0
1650578780000|2022-04-21 22:06:20|76.79|73.99|76.75|73.95|76.79|73.99|76.75|73.95|0
1650578790000|2022-04-21 22:06:30|76.7|73.9|76.57|73.77|76.75|73.95|76.57|73.77|0
1650578800000|2022-04-21 22:06:40|76.47|73.67|76.43|73.63|76.47|73.67|76.43|73.63|0
1650578810000|2022-04-21 22:06:50|76.38|73.58|76.29|73.49|76.38|73.58|76.29|73.49|0
1650578820000|2022-04-21 22:07:00|76.38|73.58|76.56|73.76|76.56|73.76|76.38|73.58|0
1650578830000|2022-04-21 22:07:10|76.75|73.95|76.61|73.81|76.75|73.95|76.61|73.81|0
1650578840000|2022-04-21 22:07:20|76.75|73.95|76.84|74.04|76.84|74.04|76.75|73.95|0
1650578850000|2022-04-21 22:07:30|76.98|74.18|77.03|74.23|77.03|74.23|76.98|74.18|0
1650578860000|2022-04-21 22:07:40|76.93|74.13|77.12|74.32|77.12|74.32|76.93|74.13|0
1650578870000|2022-04-21 22:07:50|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1650578880000|2022-04-21 22:08:00|77.12|74.32|77.12|74.32|77.12|74.32|77.07|74.27|0
1650578890000|2022-04-21 22:08:10|77.16|74.36|77.21|74.41|77.21|74.41|77.16|74.36|0
1650578900000|2022-04-21 22:08:20|77.12|74.32|76.84|74.04|77.12|74.32|76.84|74.04|0
1650578910000|2022-04-21 22:08:30|77.02|74.22|77.4|74.6|77.4|74.6|77.02|74.22|0
1650578930000|2022-04-21 22:08:50|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1650578940000|2022-04-21 22:09:00|77.25|74.45|77.3|74.5|77.3|74.5|77.25|74.45|0
1650578950000|2022-04-21 22:09:10|77.21|74.41|77.07|74.27|77.21|74.41|77.07|74.27|0
1650578960000|2022-04-21 22:09:20|77.21|74.41|77.3|74.5|77.3|74.5|77.21|74.41|0
1650578970000|2022-04-21 22:09:30|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1650578980000|2022-04-21 22:09:40|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1650578990000|2022-04-21 22:09:50|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1650579000000|2022-04-21 22:10:00|77.21|74.41|77.21|74.41|77.21|74.41|77.21|74.41|0
1650579020000|2022-04-21 22:10:20|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1650579030000|2022-04-21 22:10:30|77.02|74.22|77.02|74.22|77.07|74.27|77.02|74.22|0
1650579040000|2022-04-21 22:10:40|77.07|74.27|77.02|74.22|77.07|74.27|77.02|74.22|0
1650579050000|2022-04-21 22:10:50|76.93|74.13|77.02|74.22|77.02|74.22|76.93|74.13|0
1650579070000|2022-04-21 22:11:10|76.93|74.13|76.75|73.95|76.93|74.13|76.75|73.95|0
1650579080000|2022-04-21 22:11:20|76.65|73.85|76.84|74.04|76.84|74.04|76.65|73.85|0
1650579090000|2022-04-21 22:11:30|76.75|73.95|76.75|73.95|76.75|73.95|76.75|73.95|0
1650579100000|2022-04-21 22:11:40|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1650579110000|2022-04-21 22:11:50|76.84|74.04|76.75|73.95|76.84|74.04|76.75|73.95|0
1650579120000|2022-04-21 22:12:00|76.65|73.85|76.65|73.85|76.65|73.85|76.65|73.85|0
1650579150000|2022-04-21 22:12:30|76.56|73.76|76.65|73.85|76.65|73.85|76.56|73.76|0
1650579170000|2022-04-21 22:12:50|76.6|73.8|76.47|73.67|76.6|73.8|76.47|73.67|0
1650579190000|2022-04-21 22:13:10|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1650579200000|2022-04-21 22:13:20|76.38|73.58|76.47|73.67|76.47|73.67|76.38|73.58|0
1650579210000|2022-04-21 22:13:30|76.56|73.76|76.47|73.67|76.56|73.76|76.47|73.67|0
1650579220000|2022-04-21 22:13:40|76.56|73.76|76.65|73.85|76.65|73.85|76.56|73.76|0
1650579240000|2022-04-21 22:14:00|76.74|73.94|76.93|74.13|76.93|74.13|76.74|73.94|0
1650579250000|2022-04-21 22:14:10|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1650579280000|2022-04-21 22:14:40|77.02|74.22|76.88|74.08|77.02|74.22|76.84|74.04|0
1650579290000|2022-04-21 22:14:50|76.93|74.13|77.02|74.22|77.02|74.22|76.93|74.13|0
1650579300000|2022-04-21 22:15:00|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650579310000|2022-04-21 22:15:10|76.93|74.13|76.84|74.04|76.93|74.13|76.84|74.04|0
1650579320000|2022-04-21 22:15:20|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1650579330000|2022-04-21 22:15:30|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1650579340000|2022-04-21 22:15:40|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650579350000|2022-04-21 22:15:50|77.02|74.22|77.02|74.22|77.02|74.22|77.02|74.22|0
1650579360000|2022-04-21 22:16:00|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1650579370000|2022-04-21 22:16:10|77.06|74.26|77.11|74.31|77.11|74.31|77.02|74.22|0
1650579380000|2022-04-21 22:16:20|77.02|74.22|77.11|74.31|77.11|74.31|77.02|74.22|0
1650579390000|2022-04-21 22:16:30|76.93|74.13|77.11|74.31|77.11|74.31|76.93|74.13|0
1650579400000|2022-04-21 22:16:40|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650579410000|2022-04-21 22:16:50|76.93|74.13|77.02|74.22|77.02|74.22|76.93|74.13|0
1650579420000|2022-04-21 22:17:00|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1650579440000|2022-04-21 22:17:20|77.2|74.4|77.11|74.31|77.2|74.4|77.11|74.31|0
1650579460000|2022-04-21 22:17:40|77.2|74.4|77.2|74.4|77.2|74.4|77.2|74.4|0
1650579470000|2022-04-21 22:17:50|77.25|74.45|77.3|74.5|77.3|74.5|77.25|74.45|0
1650579480000|2022-04-21 22:18:00|77.34|74.54|77.34|74.54|77.34|74.54|77.3|74.5|0
1650579490000|2022-04-21 22:18:10|77.39|74.59|77.3|74.5|77.39|74.59|77.3|74.5|0
1650579500000|2022-04-21 22:18:20|77.34|74.54|77.34|74.54|77.34|74.54|77.34|74.54|0
1650579510000|2022-04-21 22:18:30|77.3|74.5|77.3|74.5|77.3|74.5|77.3|74.5|0
1650579520000|2022-04-21 22:18:40|77.34|74.54|77.39|74.59|77.39|74.59|77.3|74.5|0
1650579530000|2022-04-21 22:18:50|77.34|74.54|77.39|74.59|77.39|74.59|77.34|74.54|0
1650579540000|2022-04-21 22:19:00|77.34|74.54|77.3|74.5|77.34|74.54|77.3|74.5|0
1650579550000|2022-04-21 22:19:10|77.11|74.31|77.2|74.4|77.2|74.4|77.11|74.31|0
1650579560000|2022-04-21 22:19:20|77.29|74.49|77.39|74.59|77.39|74.59|77.29|74.49|0
1650579590000|2022-04-21 22:19:50|77.29|74.49|77.29|74.49|77.29|74.49|77.29|74.49|0
1650579620000|2022-04-21 22:20:20|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1650579650000|2022-04-21 22:20:50|77.29|74.49|77.29|74.49|77.29|74.49|77.29|74.49|0
1650579660000|2022-04-21 22:21:00|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1650579710000|2022-04-21 22:21:50|77.48|74.68|77.76|74.96|77.76|74.96|77.48|74.68|0
1650579720000|2022-04-21 22:22:00|77.66|74.86|77.85|75.05|77.85|75.05|77.66|74.86|0
1650579740000|2022-04-21 22:22:20|77.94|75.14|78.04|75.24|78.04|75.24|77.94|75.14|0
1650579750000|2022-04-21 22:22:30|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650579770000|2022-04-21 22:22:50|78.04|75.24|78.13|75.33|78.13|75.33|78.04|75.24|0
1650579790000|2022-04-21 22:23:10|78.22|75.42|78.32|75.52|78.32|75.52|78.22|75.42|0
1650579800000|2022-04-21 22:23:20|78.22|75.42|77.76|74.96|78.22|75.42|77.76|74.96|0
1650579820000|2022-04-21 22:23:40|77.66|74.86|77.66|74.86|77.66|74.86|77.66|74.86|0
1650579830000|2022-04-21 22:23:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1650579840000|2022-04-21 22:24:00|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650579860000|2022-04-21 22:24:20|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650579870000|2022-04-21 22:24:30|77.89|75.09|77.85|75.05|77.94|75.14|77.85|75.05|0
1650579880000|2022-04-21 22:24:40|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650579900000|2022-04-21 22:25:00|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650579910000|2022-04-21 22:25:10|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650579920000|2022-04-21 22:25:20|77.85|75.05|77.85|75.05|77.85|75.05|77.85|75.05|0
1650579930000|2022-04-21 22:25:30|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650579980000|2022-04-21 22:26:20|77.89|75.09|77.89|75.09|77.89|75.09|77.89|75.09|0
1650579990000|2022-04-21 22:26:30|77.94|75.14|77.89|75.09|77.94|75.14|77.89|75.09|0
1650580000000|2022-04-21 22:26:40|77.85|75.05|77.8|75|77.85|75.05|77.8|75|0
1650580010000|2022-04-21 22:26:50|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1650580020000|2022-04-21 22:27:00|77.8|75|77.8|75|77.8|75|77.8|75|0
1650580030000|2022-04-21 22:27:10|77.75|74.95|77.57|74.77|77.75|74.95|77.57|74.77|0
1650580040000|2022-04-21 22:27:20|77.66|74.86|77.57|74.77|77.66|74.86|77.57|74.77|0
1650580060000|2022-04-21 22:27:40|77.47|74.67|77.47|74.67|77.47|74.67|77.47|74.67|0
1650580070000|2022-04-21 22:27:50|77.57|74.77|77.61|74.81|77.61|74.81|77.57|74.77|0
1650580080000|2022-04-21 22:28:00|77.47|74.67|77.38|74.58|77.47|74.67|77.38|74.58|0
1650580090000|2022-04-21 22:28:10|77.47|74.67|77.38|74.58|77.47|74.67|77.38|74.58|0
1650580100000|2022-04-21 22:28:20|77.43|74.63|77.47|74.67|77.47|74.67|77.43|74.63|0
1650580130000|2022-04-21 22:28:50|77.57|74.77|77.57|74.77|77.57|74.77|77.57|74.77|0
1650580140000|2022-04-21 22:29:00|77.52|74.72|77.57|74.77|77.57|74.77|77.52|74.72|0
1650580180000|2022-04-21 22:29:40|77.66|74.86|77.75|74.95|77.75|74.95|77.66|74.86|0
1650580190000|2022-04-21 22:29:50|77.8|75|77.75|74.95|77.8|75|77.75|74.95|0
1650580200000|2022-04-21 22:30:00|77.94|75.14|77.94|75.14|77.94|75.14|77.94|75.14|0
1650580230000|2022-04-21 22:30:30|78.31|75.51|78.31|75.51|78.31|75.51|78.31|75.51|0
1650580250000|2022-04-21 22:30:50|78.22|75.42|78.31|75.51|78.31|75.51|78.22|75.42|0
1650580260000|2022-04-21 22:31:00|78.4|75.6|78.31|75.51|78.4|75.6|78.22|75.42|0
1650580270000|2022-04-21 22:31:10|78.4|75.6|78.5|75.7|78.5|75.7|78.4|75.6|0
1650580300000|2022-04-21 22:31:40|78.59|75.79|78.5|75.7|78.59|75.79|78.5|75.7|0
1650580320000|2022-04-21 22:32:00|78.31|75.51|78.4|75.6|78.4|75.6|78.31|75.51|0
1650580330000|2022-04-21 22:32:10|78.45|75.65|78.5|75.7|78.5|75.7|78.45|75.65|0
1650580340000|2022-04-21 22:32:20|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1650580350000|2022-04-21 22:32:30|78.5|75.7|78.59|75.79|78.59|75.79|78.5|75.7|0
1650580380000|2022-04-21 22:33:00|78.5|75.7|78.59|75.79|78.59|75.79|78.5|75.7|0
1650580390000|2022-04-21 22:33:10|78.5|75.7|78.59|75.79|78.59|75.79|78.5|75.7|0
1650580410000|2022-04-21 22:33:30|78.63|75.83|78.68|75.88|78.68|75.88|78.63|75.83|0
1650580420000|2022-04-21 22:33:40|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650580430000|2022-04-21 22:33:50|78.68|75.88|78.78|75.98|78.78|75.98|78.68|75.88|0
1650580440000|2022-04-21 22:34:00|78.87|76.07|78.78|75.98|78.87|76.07|78.78|75.98|0
1650580450000|2022-04-21 22:34:10|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650580470000|2022-04-21 22:34:30|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650580480000|2022-04-21 22:34:40|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1650580490000|2022-04-21 22:34:50|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1650580510000|2022-04-21 22:35:10|78.87|76.07|78.78|75.98|78.87|76.07|78.78|75.98|0
1650580520000|2022-04-21 22:35:20|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650580530000|2022-04-21 22:35:30|78.73|75.93|78.68|75.88|78.73|75.93|78.68|75.88|0
1650580580000|2022-04-21 22:36:20|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650580590000|2022-04-21 22:36:30|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1650580600000|2022-04-21 22:36:40|78.59|75.79|78.68|75.88|78.68|75.88|78.59|75.79|0
1650580620000|2022-04-21 22:37:00|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650580660000|2022-04-21 22:37:40|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650580670000|2022-04-21 22:37:50|78.31|75.51|78.31|75.51|78.31|75.51|78.31|75.51|0
1650580680000|2022-04-21 22:38:00|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650580690000|2022-04-21 22:38:10|78.31|75.51|78.31|75.51|78.31|75.51|78.31|75.51|0
1650580700000|2022-04-21 22:38:20|78.3|75.5|78.3|75.5|78.3|75.5|78.3|75.5|0
1650580710000|2022-04-21 22:38:30|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650580730000|2022-04-21 22:38:50|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1650580740000|2022-04-21 22:39:00|78.3|75.5|78.4|75.6|78.4|75.6|78.3|75.5|0
1650580750000|2022-04-21 22:39:10|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1650580760000|2022-04-21 22:39:20|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1650580770000|2022-04-21 22:39:30|78.58|75.78|78.49|75.69|78.58|75.78|78.49|75.69|0
1650580830000|2022-04-21 22:40:30|78.4|75.6|78.12|75.32|78.4|75.6|78.12|75.32|0
1650580840000|2022-04-21 22:40:40|78.21|75.41|78.21|75.41|78.21|75.41|78.21|75.41|0
1650580860000|2022-04-21 22:41:00|78.3|75.5|78.3|75.5|78.3|75.5|78.3|75.5|0
1650580870000|2022-04-21 22:41:10|78.35|75.55|78.35|75.55|78.35|75.55|78.35|75.55|0
1650580880000|2022-04-21 22:41:20|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1650580910000|2022-04-21 22:41:50|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1650580920000|2022-04-21 22:42:00|78.4|75.6|78.49|75.69|78.49|75.69|78.4|75.6|0
1650580940000|2022-04-21 22:42:20|78.53|75.73|78.49|75.69|78.53|75.73|78.49|75.69|0
1650580950000|2022-04-21 22:42:30|78.58|75.78|78.58|75.78|78.58|75.78|78.58|75.78|0
1650581050000|2022-04-21 22:44:10|78.53|75.73|78.53|75.73|78.53|75.73|78.53|75.73|0
1650581060000|2022-04-21 22:44:20|78.49|75.69|78.39|75.59|78.49|75.69|78.35|75.55|0
1650581070000|2022-04-21 22:44:30|78.49|75.69|78.39|75.59|78.49|75.69|78.39|75.59|0
1650581080000|2022-04-21 22:44:40|78.3|75.5|78.3|75.5|78.3|75.5|78.3|75.5|0
1650581090000|2022-04-21 22:44:50|78.21|75.41|78.3|75.5|78.3|75.5|78.21|75.41|0
1650581100000|2022-04-21 22:45:00|78.39|75.59|78.44|75.64|78.44|75.64|78.39|75.59|0
1650581110000|2022-04-21 22:45:10|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1650581130000|2022-04-21 22:45:30|78.53|75.73|78.53|75.73|78.53|75.73|78.49|75.69|0
1650581140000|2022-04-21 22:45:40|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1650581150000|2022-04-21 22:45:50|78.34|75.54|78.3|75.5|78.34|75.54|78.3|75.5|0
1650581180000|2022-04-21 22:46:20|78.21|75.41|78.21|75.41|78.21|75.41|78.21|75.41|0
1650581190000|2022-04-21 22:46:30|78.16|75.36|78.02|75.22|78.16|75.36|78.02|75.22|0
1650581200000|2022-04-21 22:46:40|77.93|75.13|77.93|75.13|77.93|75.13|77.93|75.13|0
1650581210000|2022-04-21 22:46:50|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650581230000|2022-04-21 22:47:10|77.93|75.13|77.93|75.13|77.93|75.13|77.93|75.13|0
1650581250000|2022-04-21 22:47:30|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1650581260000|2022-04-21 22:47:40|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1650581280000|2022-04-21 22:48:00|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1650581360000|2022-04-21 22:49:20|77.97|75.17|77.92|75.12|77.97|75.17|77.92|75.12|0
1650581370000|2022-04-21 22:49:30|78.02|75.22|78.11|75.31|78.11|75.31|78.02|75.22|0
1650581380000|2022-04-21 22:49:40|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1650581390000|2022-04-21 22:49:50|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1650581400000|2022-04-21 22:50:00|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650581420000|2022-04-21 22:50:20|77.92|75.12|77.92|75.12|77.92|75.12|77.92|75.12|0
1650581430000|2022-04-21 22:50:30|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650581510000|2022-04-21 22:51:50|77.92|75.12|77.83|75.03|77.92|75.12|77.83|75.03|0
1650581530000|2022-04-21 22:52:10|77.74|74.94|77.74|74.94|77.74|74.94|77.74|74.94|0
1650581550000|2022-04-21 22:52:30|77.69|74.89|77.74|74.94|77.74|74.94|77.69|74.89|0
1650581570000|2022-04-21 22:52:50|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1650581590000|2022-04-21 22:53:10|77.73|74.93|77.55|74.75|77.73|74.93|77.46|74.66|0
1650581680000|2022-04-21 22:54:40|77.36|74.56|77.36|74.56|77.36|74.56|77.36|74.56|0
1650581690000|2022-04-21 22:54:50|77.27|74.47|77.36|74.56|77.36|74.56|77.27|74.47|0
1650581700000|2022-04-21 22:55:00|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1650581710000|2022-04-21 22:55:10|77.5|74.7|77.5|74.7|77.5|74.7|77.5|74.7|0
1650581720000|2022-04-21 22:55:20|77.55|74.75|77.5|74.7|77.55|74.75|77.5|74.7|0
1650581730000|2022-04-21 22:55:30|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1650581740000|2022-04-21 22:55:40|77.41|74.61|77.36|74.56|77.41|74.61|77.36|74.56|0
1650581750000|2022-04-21 22:55:50|77.31|74.51|77.36|74.56|77.36|74.56|77.27|74.47|0
1650581760000|2022-04-21 22:56:00|77.27|74.47|77.36|74.56|77.36|74.56|77.27|74.47|0
1650581770000|2022-04-21 22:56:10|77.31|74.51|77.31|74.51|77.31|74.51|77.31|74.51|0
1650581780000|2022-04-21 22:56:20|77.36|74.56|77.36|74.56|77.36|74.56|77.36|74.56|0
1650581790000|2022-04-21 22:56:30|77.27|74.47|77.31|74.51|77.31|74.51|77.27|74.47|0
1650581800000|2022-04-21 22:56:40|77.27|74.47|77.36|74.56|77.36|74.56|77.27|74.47|0
1650581810000|2022-04-21 22:56:50|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1650581820000|2022-04-21 22:57:00|77.55|74.75|77.45|74.65|77.55|74.75|77.45|74.65|0
1650581830000|2022-04-21 22:57:10|77.36|74.56|77.36|74.56|77.36|74.56|77.36|74.56|0
1650581860000|2022-04-21 22:57:40|77.31|74.51|77.31|74.51|77.36|74.56|77.31|74.51|0
1650581880000|2022-04-21 22:58:00|77.36|74.56|77.36|74.56|77.36|74.56|77.36|74.56|0
1650581890000|2022-04-21 22:58:10|77.5|74.7|77.4|74.6|77.5|74.7|77.4|74.6|0
1650581900000|2022-04-21 22:58:20|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1650581920000|2022-04-21 22:58:40|77.5|74.7|77.5|74.7|77.5|74.7|77.5|74.7|0
1650581930000|2022-04-21 22:58:50|77.45|74.65|77.45|74.65|77.45|74.65|77.45|74.65|0
1650581940000|2022-04-21 22:59:00|77.5|74.7|77.54|74.74|77.54|74.74|77.5|74.7|0
1650582000000|2022-04-21 23:00:00|77.45|74.65|77.36|74.56|77.45|74.65|77.36|74.56|0
1650582010000|2022-04-21 23:00:10|77.27|74.47|77.45|74.65|77.45|74.65|77.27|74.47|0
1650582080000|2022-04-21 23:01:20|77.49|74.69|77.49|74.69|77.49|74.69|77.49|74.69|0
1650582090000|2022-04-21 23:01:30|77.54|74.74|77.54|74.74|77.54|74.74|77.54|74.74|0
1650582100000|2022-04-21 23:01:40|77.64|74.84|77.73|74.93|77.73|74.93|77.64|74.84|0
1650582110000|2022-04-21 23:01:50|77.82|75.02|77.82|75.02|77.87|75.07|77.82|75.02|0
1650582120000|2022-04-21 23:02:00|77.91|75.11|77.82|75.02|77.91|75.11|77.82|75.02|0
1650582130000|2022-04-21 23:02:10|77.91|75.11|77.82|75.02|77.91|75.11|77.82|75.02|0
1650582140000|2022-04-21 23:02:20|77.73|74.93|77.82|75.02|77.82|75.02|77.73|74.93|0
1650582150000|2022-04-21 23:02:30|77.91|75.11|77.87|75.07|77.91|75.11|77.87|75.07|0
1650582160000|2022-04-21 23:02:40|78.19|75.39|78.19|75.39|78.29|75.49|78.19|75.39|0
1650582170000|2022-04-21 23:02:50|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1650582180000|2022-04-21 23:03:00|78.15|75.35|78.19|75.39|78.19|75.39|78.15|75.35|0
1650582190000|2022-04-21 23:03:10|78.01|75.21|78.01|75.21|78.01|75.21|77.91|75.11|0
1650582200000|2022-04-21 23:03:20|77.91|75.11|77.87|75.07|77.91|75.11|77.82|75.02|0
1650582210000|2022-04-21 23:03:30|77.91|75.11|77.82|75.02|77.91|75.11|77.82|75.02|0
1650582220000|2022-04-21 23:03:40|77.73|74.93|77.82|75.02|77.82|75.02|77.73|74.93|0
1650582230000|2022-04-21 23:03:50|77.73|74.93|77.63|74.83|77.73|74.93|77.63|74.83|0
1650582240000|2022-04-21 23:04:00|77.73|74.93|77.73|74.93|77.73|74.93|77.73|74.93|0
1650582250000|2022-04-21 23:04:10|77.63|74.83|77.54|74.74|77.63|74.83|77.54|74.74|0
1650582260000|2022-04-21 23:04:20|77.59|74.79|77.54|74.74|77.59|74.79|77.54|74.74|0
1650582270000|2022-04-21 23:04:30|77.49|74.69|77.36|74.56|77.49|74.69|77.36|74.56|0
1650582280000|2022-04-21 23:04:40|77.26|74.46|77.21|74.41|77.26|74.46|77.17|74.37|0
1650582290000|2022-04-21 23:04:50|77.17|74.37|77.08|74.28|77.17|74.37|77.08|74.28|0
1650582300000|2022-04-21 23:05:00|76.89|74.09|76.98|74.18|76.98|74.18|76.89|74.09|0
1650582310000|2022-04-21 23:05:10|76.89|74.09|76.71|73.91|76.89|74.09|76.71|73.91|0
1650582320000|2022-04-21 23:05:20|76.8|74|76.71|73.91|76.8|74|76.71|73.91|0
1650582340000|2022-04-21 23:05:40|76.66|73.86|76.61|73.81|76.66|73.86|76.61|73.81|0
1650582350000|2022-04-21 23:05:50|76.43|73.63|76.71|73.91|76.71|73.91|76.43|73.63|0
1650582360000|2022-04-21 23:06:00|76.98|74.18|76.89|74.09|76.98|74.18|76.89|74.09|0
1650582370000|2022-04-21 23:06:10|76.8|74|76.61|73.81|76.8|74|76.61|73.81|0
1650582380000|2022-04-21 23:06:20|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1650582390000|2022-04-21 23:06:30|76.57|73.77|76.52|73.72|76.57|73.77|76.52|73.72|0
1650582410000|2022-04-21 23:06:50|76.57|73.77|76.52|73.72|76.57|73.77|76.52|73.72|0
1650582430000|2022-04-21 23:07:10|76.61|73.81|76.52|73.72|76.61|73.81|76.52|73.72|0
1650582440000|2022-04-21 23:07:20|76.43|73.63|76.52|73.72|76.52|73.72|76.38|73.58|0
1650582470000|2022-04-21 23:07:50|76.57|73.77|76.61|73.81|76.61|73.81|76.52|73.72|0
1650582480000|2022-04-21 23:08:00|76.71|73.91|76.71|73.91|76.71|73.91|76.61|73.81|0
1650582490000|2022-04-21 23:08:10|76.8|74|76.71|73.91|76.8|74|76.71|73.91|0
1650582500000|2022-04-21 23:08:20|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1650582510000|2022-04-21 23:08:30|76.71|73.91|76.71|73.91|76.75|73.95|76.71|73.91|0
1650582520000|2022-04-21 23:08:40|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1650582530000|2022-04-21 23:08:50|76.61|73.81|76.52|73.72|76.66|73.86|76.52|73.72|0
1650582540000|2022-04-21 23:09:00|76.43|73.63|76.34|73.54|76.43|73.63|76.34|73.54|0
1650582560000|2022-04-21 23:09:20|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1650582570000|2022-04-21 23:09:30|76.24|73.44|76.24|73.44|76.24|73.44|76.24|73.44|0
1650582580000|2022-04-21 23:09:40|76.52|73.72|76.61|73.81|76.61|73.81|76.52|73.72|0
1650582590000|2022-04-21 23:09:50|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1650582600000|2022-04-21 23:10:00|76.7|73.9|76.8|74|76.8|74|76.7|73.9|0
1650582610000|2022-04-21 23:10:10|76.7|73.9|76.8|74|76.8|74|76.7|73.9|0
1650582620000|2022-04-21 23:10:20|76.7|73.9|76.75|73.95|76.75|73.95|76.7|73.9|0
1650582630000|2022-04-21 23:10:30|76.8|74|76.8|74|76.8|74|76.8|74|0
1650582640000|2022-04-21 23:10:40|76.52|73.72|76.52|73.72|76.52|73.72|76.52|73.72|0
1650582660000|2022-04-21 23:11:00|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1650582670000|2022-04-21 23:11:10|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1650582680000|2022-04-21 23:11:20|76.7|73.9|76.7|73.9|76.7|73.9|76.66|73.86|0
1650582690000|2022-04-21 23:11:30|76.61|73.81|76.7|73.9|76.7|73.9|76.61|73.81|0
1650582710000|2022-04-21 23:11:50|76.61|73.81|76.61|73.81|76.61|73.81|76.61|73.81|0
1650582720000|2022-04-21 23:12:00|76.65|73.85|76.89|74.09|76.89|74.09|76.65|73.85|0
1650582730000|2022-04-21 23:12:10|76.98|74.18|76.93|74.13|76.98|74.18|76.89|74.09|0
1650582740000|2022-04-21 23:12:20|76.98|74.18|76.89|74.09|76.98|74.18|76.89|74.09|0
1650582770000|2022-04-21 23:12:50|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1650582780000|2022-04-21 23:13:00|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1650582790000|2022-04-21 23:13:10|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1650582840000|2022-04-21 23:14:00|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1650582850000|2022-04-21 23:14:10|76.84|74.04|76.79|73.99|76.98|74.18|76.79|73.99|0
1650582860000|2022-04-21 23:14:20|76.75|73.95|76.52|73.72|76.75|73.95|76.52|73.72|0
1650582870000|2022-04-21 23:14:30|76.61|73.81|76.7|73.9|76.7|73.9|76.61|73.81|0
1650582880000|2022-04-21 23:14:40|76.65|73.85|76.7|73.9|76.7|73.9|76.65|73.85|0
1650582890000|2022-04-21 23:14:50|76.61|73.81|76.65|73.85|76.65|73.85|76.61|73.81|0
1650582900000|2022-04-21 23:15:00|76.61|73.81|76.84|74.04|76.84|74.04|76.61|73.81|0
1650582910000|2022-04-21 23:15:10|76.79|73.99|76.7|73.9|76.79|73.99|76.7|73.9|0
1650582920000|2022-04-21 23:15:20|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1650582930000|2022-04-21 23:15:30|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650582940000|2022-04-21 23:15:40|76.79|73.99|76.79|73.99|76.79|73.99|76.79|73.99|0
1650582950000|2022-04-21 23:15:50|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650582960000|2022-04-21 23:16:00|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1650582970000|2022-04-21 23:16:10|76.88|74.08|76.98|74.18|76.98|74.18|76.88|74.08|0
1650582990000|2022-04-21 23:16:30|76.93|74.13|76.88|74.08|76.93|74.13|76.88|74.08|0
1650583030000|2022-04-21 23:17:10|76.93|74.13|76.88|74.08|76.98|74.18|76.88|74.08|0
1650583040000|2022-04-21 23:17:20|76.98|74.18|76.98|74.18|76.98|74.18|76.98|74.18|0
1650583050000|2022-04-21 23:17:30|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650583060000|2022-04-21 23:17:40|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1650583070000|2022-04-21 23:17:50|76.93|74.13|76.98|74.18|76.98|74.18|76.93|74.13|0
1650583090000|2022-04-21 23:18:10|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1650583100000|2022-04-21 23:18:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650583110000|2022-04-21 23:18:30|77.2|74.4|77.11|74.31|77.2|74.4|77.11|74.31|0
1650583120000|2022-04-21 23:18:40|77.16|74.36|77.16|74.36|77.16|74.36|77.11|74.31|0
1650583130000|2022-04-21 23:18:50|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1650583150000|2022-04-21 23:19:10|76.97|74.17|77.02|74.22|77.02|74.22|76.88|74.08|0
1650583160000|2022-04-21 23:19:20|76.97|74.17|76.93|74.13|76.97|74.17|76.88|74.08|0
1650583170000|2022-04-21 23:19:30|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650583180000|2022-04-21 23:19:40|76.93|74.13|76.97|74.17|76.97|74.17|76.93|74.13|0
1650583190000|2022-04-21 23:19:50|76.93|74.13|76.97|74.17|76.97|74.17|76.93|74.13|0
1650583210000|2022-04-21 23:20:10|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1650583220000|2022-04-21 23:20:20|76.88|74.08|76.7|73.9|76.88|74.08|76.7|73.9|0
1650583230000|2022-04-21 23:20:30|76.74|73.94|76.88|74.08|76.88|74.08|76.74|73.94|0
1650583240000|2022-04-21 23:20:40|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1650583250000|2022-04-21 23:20:50|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583270000|2022-04-21 23:21:10|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1650583280000|2022-04-21 23:21:20|77.11|74.31|77.16|74.36|77.16|74.36|77.11|74.31|0
1650583300000|2022-04-21 23:21:40|77.07|74.27|77.16|74.36|77.16|74.36|77.07|74.27|0
1650583310000|2022-04-21 23:21:50|77.11|74.31|77.16|74.36|77.16|74.36|77.11|74.31|0
1650583320000|2022-04-21 23:22:00|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1650583330000|2022-04-21 23:22:10|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650583340000|2022-04-21 23:22:20|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583360000|2022-04-21 23:22:40|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650583380000|2022-04-21 23:23:00|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1650583390000|2022-04-21 23:23:10|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583400000|2022-04-21 23:23:20|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1650583470000|2022-04-21 23:24:30|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650583480000|2022-04-21 23:24:40|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1650583490000|2022-04-21 23:24:50|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650583500000|2022-04-21 23:25:00|77.2|74.4|77.25|74.45|77.25|74.45|77.2|74.4|0
1650583510000|2022-04-21 23:25:10|77.2|74.4|77.06|74.26|77.25|74.45|77.06|74.26|0
1650583530000|2022-04-21 23:25:30|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1650583540000|2022-04-21 23:25:40|76.79|73.99|76.88|74.08|76.88|74.08|76.79|73.99|0
1650583560000|2022-04-21 23:26:00|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583570000|2022-04-21 23:26:10|76.92|74.12|76.88|74.08|76.92|74.12|76.88|74.08|0
1650583580000|2022-04-21 23:26:20|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1650583590000|2022-04-21 23:26:30|76.74|73.94|76.74|73.94|76.74|73.94|76.74|73.94|0
1650583600000|2022-04-21 23:26:40|76.78|73.98|76.6|73.8|76.78|73.98|76.6|73.8|0
1650583610000|2022-04-21 23:26:50|76.69|73.89|76.88|74.08|76.88|74.08|76.69|73.89|0
1650583620000|2022-04-21 23:27:00|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1650583640000|2022-04-21 23:27:20|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583660000|2022-04-21 23:27:40|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650583670000|2022-04-21 23:27:50|76.97|74.17|76.97|74.17|76.97|74.17|76.88|74.08|0
1650583690000|2022-04-21 23:28:10|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650583710000|2022-04-21 23:28:30|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583730000|2022-04-21 23:28:50|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1650583740000|2022-04-21 23:29:00|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583750000|2022-04-21 23:29:10|77.06|74.26|77.01|74.21|77.06|74.26|77.01|74.21|0
1650583760000|2022-04-21 23:29:20|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583800000|2022-04-21 23:30:00|76.87|74.07|76.97|74.17|76.97|74.17|76.87|74.07|0
1650583810000|2022-04-21 23:30:10|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1650583820000|2022-04-21 23:30:20|77.24|74.44|76.92|74.12|77.24|74.44|76.92|74.12|0
1650583830000|2022-04-21 23:30:30|76.97|74.17|76.97|74.17|76.97|74.17|76.97|74.17|0
1650583840000|2022-04-21 23:30:40|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1650583850000|2022-04-21 23:30:50|76.92|74.12|76.78|73.98|76.92|74.12|76.78|73.98|0
1650583860000|2022-04-21 23:31:00|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1650583870000|2022-04-21 23:31:10|76.97|74.17|76.83|74.03|76.97|74.17|76.83|74.03|0
1650583880000|2022-04-21 23:31:20|76.87|74.07|76.97|74.17|76.97|74.17|76.87|74.07|0
1650583890000|2022-04-21 23:31:30|76.92|74.12|76.83|74.03|76.92|74.12|76.83|74.03|0
1650583900000|2022-04-21 23:31:40|76.78|73.98|76.87|74.07|76.87|74.07|76.78|73.98|0
1650583920000|2022-04-21 23:32:00|76.97|74.17|76.87|74.07|76.97|74.17|76.87|74.07|0
1650583930000|2022-04-21 23:32:10|76.92|74.12|76.97|74.17|76.97|74.17|76.92|74.12|0
1650583940000|2022-04-21 23:32:20|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1650583950000|2022-04-21 23:32:30|76.92|74.12|76.96|74.16|76.96|74.16|76.92|74.12|0
1650583970000|2022-04-21 23:32:50|76.92|74.12|76.87|74.07|76.96|74.16|76.87|74.07|0
1650583980000|2022-04-21 23:33:00|76.82|74.02|76.82|74.02|76.82|74.02|76.82|74.02|0
1650583990000|2022-04-21 23:33:10|76.87|74.07|76.78|73.98|76.87|74.07|76.78|73.98|0
1650584000000|2022-04-21 23:33:20|76.82|74.02|76.82|74.02|76.87|74.07|76.82|74.02|0
1650584010000|2022-04-21 23:33:30|76.87|74.07|76.78|73.98|76.87|74.07|76.78|73.98|0
1650584020000|2022-04-21 23:33:40|76.87|74.07|76.87|74.07|76.87|74.07|76.87|74.07|0
1650584050000|2022-04-21 23:34:10|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1650584060000|2022-04-21 23:34:20|77.06|74.26|77.06|74.26|77.06|74.26|77.06|74.26|0
1650584090000|2022-04-21 23:34:50|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1650584100000|2022-04-21 23:35:00|77.01|74.21|77.06|74.26|77.06|74.26|77.01|74.21|0
1650584110000|2022-04-21 23:35:10|77.15|74.35|77.1|74.3|77.15|74.35|77.1|74.3|0
1650584120000|2022-04-21 23:35:20|77.15|74.35|77.24|74.44|77.24|74.44|77.15|74.35|0
1650584130000|2022-04-21 23:35:30|77.15|74.35|77.15|74.35|77.15|74.35|77.15|74.35|0
1650584140000|2022-04-21 23:35:40|77.1|74.3|77.06|74.26|77.1|74.3|77.06|74.26|0
1650584150000|2022-04-21 23:35:50|77.05|74.25|77.05|74.25|77.1|74.3|77.05|74.25|0
1650584160000|2022-04-21 23:36:00|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1650584170000|2022-04-21 23:36:10|76.87|74.07|76.87|74.07|76.96|74.16|76.87|74.07|0
1650584180000|2022-04-21 23:36:20|76.82|74.02|76.82|74.02|76.82|74.02|76.78|73.98|0
1650584190000|2022-04-21 23:36:30|76.78|73.98|76.64|73.84|76.78|73.98|76.59|73.79|0
1650584200000|2022-04-21 23:36:40|76.69|73.89|76.68|73.88|76.69|73.89|76.68|73.88|0
1650584210000|2022-04-21 23:36:50|76.64|73.84|76.68|73.88|76.68|73.88|76.64|73.84|0
1650584220000|2022-04-21 23:37:00|76.78|73.98|76.87|74.07|76.87|74.07|76.78|73.98|0
1650584230000|2022-04-21 23:37:10|76.82|74.02|76.78|73.98|76.82|74.02|76.78|73.98|0
1650584240000|2022-04-21 23:37:20|76.68|73.88|76.68|73.88|76.68|73.88|76.68|73.88|0
1650584250000|2022-04-21 23:37:30|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1650584260000|2022-04-21 23:37:40|76.64|73.84|76.59|73.79|76.68|73.88|76.59|73.79|0
1650584270000|2022-04-21 23:37:50|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1650584280000|2022-04-21 23:38:00|76.5|73.7|76.5|73.7|76.5|73.7|76.41|73.61|0
1650584300000|2022-04-21 23:38:20|76.45|73.65|76.41|73.61|76.45|73.65|76.41|73.61|0
1650584310000|2022-04-21 23:38:30|76.32|73.52|76.41|73.61|76.41|73.61|76.32|73.52|0
1650584320000|2022-04-21 23:38:40|76.32|73.52|76.04|73.24|76.32|73.52|76.04|73.24|0
1650584330000|2022-04-21 23:38:50|76.13|73.33|76.13|73.33|76.22|73.42|76.13|73.33|0
1650584350000|2022-04-21 23:39:10|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1650584360000|2022-04-21 23:39:20|76.13|73.33|76.13|73.33|76.13|73.33|76.13|73.33|0
1650584370000|2022-04-21 23:39:30|76.04|73.24|76.04|73.24|76.04|73.24|76.04|73.24|0
1650584380000|2022-04-21 23:39:40|75.95|73.15|75.95|73.15|75.95|73.15|75.95|73.15|0
1650584390000|2022-04-21 23:39:50|75.9|73.1|75.76|72.96|75.9|73.1|75.76|72.96|0
1650584400000|2022-04-21 23:40:00|75.9|73.1|76.13|73.33|76.13|73.33|75.9|73.1|0
1650584420000|2022-04-21 23:40:20|76.22|73.42|76.13|73.33|76.22|73.42|76.13|73.33|0
1650584430000|2022-04-21 23:40:30|76.22|73.42|76.22|73.42|76.22|73.42|76.22|73.42|0
1650584440000|2022-04-21 23:40:40|76.31|73.51|76.36|73.56|76.36|73.56|76.31|73.51|0
1650584450000|2022-04-21 23:40:50|76.41|73.61|76.59|73.79|76.59|73.79|76.31|73.51|0
1650584460000|2022-04-21 23:41:00|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1650584470000|2022-04-21 23:41:10|76.41|73.61|76.41|73.61|76.41|73.61|76.41|73.61|0
1650584490000|2022-04-21 23:41:30|76.31|73.51|76.5|73.7|76.5|73.7|76.31|73.51|0
1650584500000|2022-04-21 23:41:40|76.41|73.61|76.5|73.7|76.5|73.7|76.41|73.61|0
1650584520000|2022-04-21 23:42:00|76.54|73.74|76.54|73.74|76.54|73.74|76.54|73.74|0
1650584530000|2022-04-21 23:42:10|76.5|73.7|76.59|73.79|76.59|73.79|76.5|73.7|0
1650584540000|2022-04-21 23:42:20|76.5|73.7|76.5|73.7|76.5|73.7|76.4|73.6|0
1650584550000|2022-04-21 23:42:30|76.4|73.6|76.4|73.6|76.4|73.6|76.36|73.56|0
1650584560000|2022-04-21 23:42:40|76.5|73.7|76.5|73.7|76.5|73.7|76.5|73.7|0
1650584570000|2022-04-21 23:42:50|76.45|73.65|76.45|73.65|76.45|73.65|76.45|73.65|0
1650584580000|2022-04-21 23:43:00|76.4|73.6|76.5|73.7|76.5|73.7|76.4|73.6|0
1650584600000|2022-04-21 23:43:20|76.45|73.65|76.54|73.74|76.54|73.74|76.45|73.65|0
1650584610000|2022-04-21 23:43:30|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1650584630000|2022-04-21 23:43:50|76.54|73.74|76.68|73.88|76.68|73.88|76.54|73.74|0
1650584640000|2022-04-21 23:44:00|76.86|74.06|77.05|74.25|77.05|74.25|76.86|74.06|0
1650584650000|2022-04-21 23:44:10|77.14|74.34|77.09|74.29|77.14|74.34|77.09|74.29|0
1650584660000|2022-04-21 23:44:20|77.14|74.34|77.19|74.39|77.19|74.39|77.14|74.34|0
1650584670000|2022-04-21 23:44:30|77.23|74.43|77.23|74.43|77.23|74.43|77.23|74.43|0
1650584680000|2022-04-21 23:44:40|77.19|74.39|77.23|74.43|77.23|74.43|77.19|74.39|0
1650584690000|2022-04-21 23:44:50|77.33|74.53|77.33|74.53|77.33|74.53|77.33|74.53|0
1650584700000|2022-04-21 23:45:00|77.37|74.57|77.23|74.43|77.42|74.62|77.23|74.43|0
1650584710000|2022-04-21 23:45:10|77.33|74.53|77.42|74.62|77.51|74.71|77.33|74.53|0
1650584720000|2022-04-21 23:45:20|77.51|74.71|77.42|74.62|77.51|74.71|77.42|74.62|0
1650584730000|2022-04-21 23:45:30|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1650584740000|2022-04-21 23:45:40|77.6|74.8|77.7|74.9|77.7|74.9|77.6|74.8|0
1650584750000|2022-04-21 23:45:50|77.74|74.94|77.7|74.9|77.79|74.99|77.7|74.9|0
1650584760000|2022-04-21 23:46:00|77.51|74.71|77.51|74.71|77.51|74.71|77.51|74.71|0
1650584770000|2022-04-21 23:46:10|77.42|74.62|77.42|74.62|77.42|74.62|77.42|74.62|0
1650584780000|2022-04-21 23:46:20|77.37|74.57|77.23|74.43|77.37|74.57|77.23|74.43|0
1650584790000|2022-04-21 23:46:30|77.33|74.53|77.14|74.34|77.33|74.53|77.14|74.34|0
1650584800000|2022-04-21 23:46:40|77.23|74.43|77.05|74.25|77.23|74.43|77.05|74.25|0
1650584810000|2022-04-21 23:46:50|77|74.2|77.05|74.25|77.14|74.34|77|74.2|0
1650584820000|2022-04-21 23:47:00|77.14|74.34|77.14|74.34|77.14|74.34|77.14|74.34|0
1650584830000|2022-04-21 23:47:10|77.05|74.25|76.86|74.06|77.05|74.25|76.86|74.06|0
1650584840000|2022-04-21 23:47:20|76.77|73.97|76.77|73.97|76.77|73.97|76.77|73.97|0
1650584850000|2022-04-21 23:47:30|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1650584860000|2022-04-21 23:47:40|76.77|73.97|76.68|73.88|76.77|73.97|76.68|73.88|0
1650584870000|2022-04-21 23:47:50|76.63|73.83|76.58|73.78|76.63|73.83|76.58|73.78|0
1650584880000|2022-04-21 23:48:00|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1650584890000|2022-04-21 23:48:10|76.4|73.6|76.13|73.33|76.4|73.6|76.13|73.33|0
1650584900000|2022-04-21 23:48:20|76.22|73.42|75.94|73.14|76.22|73.42|75.94|73.14|0
1650584910000|2022-04-21 23:48:30|75.39|72.59|75.67|72.87|75.67|72.87|75.39|72.59|0
1650584920000|2022-04-21 23:48:40|75.58|72.78|75.48|72.68|75.58|72.78|75.48|72.68|0
1650584930000|2022-04-21 23:48:50|75.58|72.78|75.58|72.78|75.58|72.78|75.58|72.78|0
1650584940000|2022-04-21 23:49:00|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1650584950000|2022-04-21 23:49:10|75.58|72.78|75.48|72.68|75.58|72.78|75.48|72.68|0
1650584960000|2022-04-21 23:49:20|75.53|72.73|75.58|72.78|75.62|72.82|75.53|72.73|0
1650584970000|2022-04-21 23:49:30|75.48|72.68|75.3|72.5|75.58|72.78|75.3|72.5|0
1650584980000|2022-04-21 23:49:40|75.44|72.64|75.44|72.64|75.44|72.64|75.44|72.64|0
1650584990000|2022-04-21 23:49:50|75.48|72.68|75.57|72.77|75.57|72.77|75.48|72.68|0
1650585000000|2022-04-21 23:50:00|75.48|72.68|75.67|72.87|75.67|72.87|75.48|72.68|0
1650585010000|2022-04-21 23:50:10|75.57|72.77|75.67|72.87|75.67|72.87|75.57|72.77|0
1650585020000|2022-04-21 23:50:20|75.76|72.96|76.22|73.42|76.22|73.42|75.76|72.96|0
1650585030000|2022-04-21 23:50:30|76.26|73.46|76.26|73.46|76.26|73.46|76.22|73.42|0
1650585040000|2022-04-21 23:50:40|76.31|73.51|76.49|73.69|76.49|73.69|76.31|73.51|0
1650585050000|2022-04-21 23:50:50|76.53|73.73|76.67|73.87|76.67|73.87|76.53|73.73|0
1650585060000|2022-04-21 23:51:00|76.63|73.83|76.77|73.97|76.77|73.97|76.58|73.78|0
1650585070000|2022-04-21 23:51:10|76.95|74.15|76.77|73.97|76.95|74.15|76.77|73.97|0
1650585080000|2022-04-21 23:51:20|76.67|73.87|76.58|73.78|76.67|73.87|76.58|73.78|0
1650585090000|2022-04-21 23:51:30|76.49|73.69|76.49|73.69|76.49|73.69|76.49|73.69|0
1650585100000|2022-04-21 23:51:40|76.58|73.78|76.58|73.78|76.58|73.78|76.53|73.73|0
1650585110000|2022-04-21 23:51:50|76.63|73.83|76.77|73.97|76.77|73.97|76.63|73.83|0
1650585120000|2022-04-21 23:52:00|76.67|73.87|76.77|73.97|76.77|73.97|76.67|73.87|0
1650585130000|2022-04-21 23:52:10|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1650585140000|2022-04-21 23:52:20|76.63|73.83|76.53|73.73|76.63|73.83|76.53|73.73|0
1650585150000|2022-04-21 23:52:30|76.58|73.78|76.58|73.78|76.58|73.78|76.58|73.78|0
1650585160000|2022-04-21 23:52:40|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1650585170000|2022-04-21 23:52:50|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1650585180000|2022-04-21 23:53:00|76.58|73.78|76.49|73.69|76.58|73.78|76.4|73.6|0
1650585190000|2022-04-21 23:53:10|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1650585200000|2022-04-21 23:53:20|76.31|73.51|76.12|73.32|76.31|73.51|76.12|73.32|0
1650585210000|2022-04-21 23:53:30|76.21|73.41|76.17|73.37|76.21|73.41|76.12|73.32|0
1650585220000|2022-04-21 23:53:40|76.12|73.32|76.21|73.41|76.21|73.41|76.12|73.32|0
1650585230000|2022-04-21 23:53:50|76.17|73.37|76.17|73.37|76.21|73.41|76.17|73.37|0
1650585240000|2022-04-21 23:54:00|76.12|73.32|75.94|73.14|76.12|73.32|75.94|73.14|0
1650585250000|2022-04-21 23:54:10|76.12|73.32|75.94|73.14|76.12|73.32|75.94|73.14|0
1650585260000|2022-04-21 23:54:20|75.75|72.95|75.75|72.95|75.75|72.95|75.66|72.86|0
1650585270000|2022-04-21 23:54:30|75.8|73|75.75|72.95|75.8|73|75.75|72.95|0
1650585290000|2022-04-21 23:54:50|75.57|72.77|75.66|72.86|75.66|72.86|75.57|72.77|0
1650585300000|2022-04-21 23:55:00|75.75|72.95|75.48|72.68|75.75|72.95|75.48|72.68|0
1650585330000|2022-04-21 23:55:30|75.52|72.72|75.48|72.68|75.52|72.72|75.48|72.68|0
1650585360000|2022-04-21 23:56:00|75.39|72.59|75.48|72.68|75.52|72.72|75.39|72.59|0
1650585370000|2022-04-21 23:56:10|75.57|72.77|75.48|72.68|75.57|72.77|75.48|72.68|0
1650585380000|2022-04-21 23:56:20|75.52|72.72|75.52|72.72|75.52|72.72|75.48|72.68|0
1650585390000|2022-04-21 23:56:30|75.57|72.77|75.48|72.68|75.61|72.81|75.48|72.68|0
1650585400000|2022-04-21 23:56:40|75.3|72.5|75.39|72.59|75.39|72.59|75.3|72.5|0
1650585410000|2022-04-21 23:56:50|75.3|72.5|75.3|72.5|75.3|72.5|75.3|72.5|0
1650585420000|2022-04-21 23:57:00|75.39|72.59|75.3|72.5|75.39|72.59|75.3|72.5|0
1650585430000|2022-04-21 23:57:10|75.34|72.54|75.21|72.41|75.34|72.54|75.21|72.41|0
1650585440000|2022-04-21 23:57:20|75.3|72.5|74.21|71.41|75.3|72.5|74.21|71.41|0
1650585450000|2022-04-21 23:57:30|74.12|71.32|74.39|71.59|74.39|71.59|74.12|71.32|0
1650585460000|2022-04-21 23:57:40|74.48|71.68|74.39|71.59|74.48|71.68|74.39|71.59|0
1650585470000|2022-04-21 23:57:50|74.48|71.68|74.25|71.45|74.48|71.68|74.25|71.45|0
1650585480000|2022-04-21 23:58:00|74.3|71.5|74.21|71.41|74.39|71.59|74.21|71.41|0
1650585490000|2022-04-21 23:58:10|74.3|71.5|74.21|71.41|74.3|71.5|74.21|71.41|0
1650585500000|2022-04-21 23:58:20|74.03|71.23|74.03|71.23|74.03|71.23|74.03|71.23|0
1650585510000|2022-04-21 23:58:30|73.94|71.14|73.94|71.14|73.98|71.18|73.94|71.14|0
1650585520000|2022-04-21 23:58:40|74.03|71.23|74.03|71.23|74.03|71.23|74.03|71.23|0
1650585530000|2022-04-21 23:58:50|74.07|71.27|74.03|71.23|74.07|71.27|74.03|71.23|0
1650585540000|2022-04-21 23:59:00|73.94|71.14|73.94|71.14|73.94|71.14|73.94|71.14|0
1650585550000|2022-04-21 23:59:10|73.85|71.05|73.94|71.14|74.03|71.23|73.85|71.05|0
1650585560000|2022-04-21 23:59:20|74.03|71.23|74.12|71.32|74.12|71.32|74.03|71.23|0
1650585570000|2022-04-21 23:59:30|74.21|71.41|74.3|71.5|74.39|71.59|74.21|71.41|0
1650585580000|2022-04-21 23:59:40|74.43|71.63|74.39|71.59|74.43|71.63|74.3|71.5|0
1650585600000|2022-04-22 00:00:00|74.48|71.68|74.48|71.68|74.48|71.68|74.3|71.5|0
1650585610000|2022-04-22 00:00:10|74.57|71.77|74.57|71.77|74.66|71.86|74.57|71.77|0
1650585620000|2022-04-22 00:00:20|74.48|71.68|74.75|71.95|74.75|71.95|74.39|71.59|0
1650585630000|2022-04-22 00:00:30|74.66|71.86|74.48|71.68|74.66|71.86|74.48|71.68|0
1650585640000|2022-04-22 00:00:40|74.57|71.77|74.66|71.86|74.66|71.86|74.57|71.77|0
1650585650000|2022-04-22 00:00:50|74.61|71.81|74.57|71.77|74.61|71.81|74.57|71.77|0
1650585660000|2022-04-22 00:01:00|74.52|71.72|74.48|71.68|74.52|71.72|74.39|71.59|0
1650585670000|2022-04-22 00:01:10|74.39|71.59|74.39|71.59|74.39|71.59|74.3|71.5|0
1650585680000|2022-04-22 00:01:20|74.3|71.5|74.34|71.54|74.34|71.54|74.3|71.5|0
1650585690000|2022-04-22 00:01:30|74.39|71.59|74.3|71.5|74.48|71.68|74.3|71.5|0
1650585700000|2022-04-22 00:01:40|74.12|71.32|74.3|71.5|74.3|71.5|74.12|71.32|0
1650585710000|2022-04-22 00:01:50|74.39|71.59|74.21|71.41|74.39|71.59|74.21|71.41|0
1650585720000|2022-04-22 00:02:00|74.12|71.32|74.03|71.23|74.21|71.41|74.03|71.23|0
1650585730000|2022-04-22 00:02:10|73.94|71.14|74.03|71.23|74.03|71.23|73.94|71.14|0
1650585750000|2022-04-22 00:02:30|73.98|71.18|73.85|71.05|73.98|71.18|73.85|71.05|0
1650585760000|2022-04-22 00:02:40|74.03|71.23|74.16|71.36|74.16|71.36|73.94|71.14|0
1650585770000|2022-04-22 00:02:50|74.21|71.41|74.3|71.5|74.3|71.5|74.21|71.41|0
1650585780000|2022-04-22 00:03:00|74.39|71.59|74.66|71.86|74.66|71.86|74.39|71.59|0
1650585790000|2022-04-22 00:03:10|74.57|71.77|74.57|71.77|74.57|71.77|74.48|71.68|0
1650585800000|2022-04-22 00:03:20|74.7|71.9|74.84|72.04|74.84|72.04|74.7|71.9|0
1650585810000|2022-04-22 00:03:30|74.93|72.13|75.11|72.31|75.11|72.31|74.93|72.13|0
1650585820000|2022-04-22 00:03:40|75.2|72.4|75.11|72.31|75.24|72.44|75.11|72.31|0
1650585830000|2022-04-22 00:03:50|75.29|72.49|75.11|72.31|75.29|72.49|75.11|72.31|0
1650585840000|2022-04-22 00:04:00|75.02|72.22|75.02|72.22|75.02|72.22|74.93|72.13|0
1650585850000|2022-04-22 00:04:10|75.11|72.31|75.2|72.4|75.2|72.4|75.11|72.31|0
1650585860000|2022-04-22 00:04:20|75.29|72.49|75.24|72.44|75.29|72.49|75.24|72.44|0
1650585870000|2022-04-22 00:04:30|75.11|72.31|75.2|72.4|75.2|72.4|75.11|72.31|0
1650585880000|2022-04-22 00:04:40|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1650585890000|2022-04-22 00:04:50|75.33|72.53|75.2|72.4|75.33|72.53|75.2|72.4|0
1650585900000|2022-04-22 00:05:00|75.29|72.49|75.11|72.31|75.29|72.49|75.11|72.31|0
1650585910000|2022-04-22 00:05:10|75.2|72.4|75.06|72.26|75.2|72.4|75.06|72.26|0
1650585920000|2022-04-22 00:05:20|75.11|72.31|75.15|72.35|75.2|72.4|75.11|72.31|0
1650585930000|2022-04-22 00:05:30|75.11|72.31|75.2|72.4|75.2|72.4|75.11|72.31|0
1650585940000|2022-04-22 00:05:40|75.11|72.31|75.2|72.4|75.2|72.4|75.11|72.31|0
1650585950000|2022-04-22 00:05:50|75.29|72.49|75.56|72.76|75.56|72.76|75.29|72.49|0
1650585960000|2022-04-22 00:06:00|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1650585970000|2022-04-22 00:06:10|75.47|72.67|75.47|72.67|75.56|72.76|75.47|72.67|0
1650585980000|2022-04-22 00:06:20|75.38|72.58|75.38|72.58|75.38|72.58|75.38|72.58|0
1650585990000|2022-04-22 00:06:30|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1650586000000|2022-04-22 00:06:40|75.47|72.67|75.56|72.76|75.56|72.76|75.47|72.67|0
1650586010000|2022-04-22 00:06:50|75.65|72.85|75.56|72.76|75.65|72.85|75.56|72.76|0
1650586020000|2022-04-22 00:07:00|75.65|72.85|75.65|72.85|75.65|72.85|75.56|72.76|0
1650586030000|2022-04-22 00:07:10|75.75|72.95|75.84|73.04|75.84|73.04|75.75|72.95|0
1650586040000|2022-04-22 00:07:20|75.75|72.95|75.56|72.76|75.75|72.95|75.56|72.76|0
1650586050000|2022-04-22 00:07:30|75.65|72.85|75.47|72.67|75.65|72.85|75.47|72.67|0
1650586060000|2022-04-22 00:07:40|75.56|72.76|75.56|72.76|75.56|72.76|75.47|72.67|0
1650586070000|2022-04-22 00:07:50|75.51|72.71|75.47|72.67|75.51|72.71|75.47|72.67|0
1650586080000|2022-04-22 00:08:00|75.56|72.76|75.47|72.67|75.56|72.76|75.47|72.67|0
1650586090000|2022-04-22 00:08:10|75.56|72.76|75.56|72.76|75.56|72.76|75.56|72.76|0
1650586100000|2022-04-22 00:08:20|75.61|72.81|75.93|73.13|75.93|73.13|75.61|72.81|0
1650586110000|2022-04-22 00:08:30|76.02|73.22|76.29|73.49|76.29|73.49|76.02|73.22|0
1650586120000|2022-04-22 00:08:40|76.39|73.59|76.48|73.68|76.48|73.68|76.29|73.49|0
1650586130000|2022-04-22 00:08:50|76.43|73.63|76.48|73.68|76.48|73.68|76.43|73.63|0
1650586140000|2022-04-22 00:09:00|76.57|73.77|76.48|73.68|76.57|73.77|76.48|73.68|0
1650586150000|2022-04-22 00:09:10|76.39|73.59|76.48|73.68|76.57|73.77|76.39|73.59|0
1650586160000|2022-04-22 00:09:20|76.57|73.77|76.48|73.68|76.57|73.77|76.48|73.68|0
1650586170000|2022-04-22 00:09:30|76.57|73.77|76.48|73.68|76.57|73.77|76.48|73.68|0
1650586180000|2022-04-22 00:09:40|76.39|73.59|76.39|73.59|76.39|73.59|76.29|73.49|0
1650586200000|2022-04-22 00:10:00|76.29|73.49|76.29|73.49|76.29|73.49|76.29|73.49|0
1650586210000|2022-04-22 00:10:10|76.25|73.45|76.29|73.49|76.38|73.58|76.25|73.45|0
1650586220000|2022-04-22 00:10:20|76.48|73.68|76.52|73.72|76.52|73.72|76.38|73.58|0
1650586230000|2022-04-22 00:10:30|76.48|73.68|76.48|73.68|76.57|73.77|76.48|73.68|0
1650586240000|2022-04-22 00:10:40|76.38|73.58|76.38|73.58|76.38|73.58|76.29|73.49|0
1650586250000|2022-04-22 00:10:50|76.34|73.54|76.34|73.54|76.34|73.54|76.34|73.54|0
1650586260000|2022-04-22 00:11:00|76.38|73.58|76.02|73.22|76.38|73.58|76.02|73.22|0
1650586270000|2022-04-22 00:11:10|75.93|73.13|75.88|73.08|75.93|73.13|75.83|73.03|0
1650586280000|2022-04-22 00:11:20|75.83|73.03|75.74|72.94|75.83|73.03|75.65|72.85|0
1650586290000|2022-04-22 00:11:30|75.83|73.03|75.83|73.03|75.83|73.03|75.83|73.03|0
1650586300000|2022-04-22 00:11:40|75.79|72.99|75.74|72.94|75.83|73.03|75.74|72.94|0
1650586310000|2022-04-22 00:11:50|75.79|72.99|75.83|73.03|75.83|73.03|75.79|72.99|0
1650586320000|2022-04-22 00:12:00|75.74|72.94|75.74|72.94|75.74|72.94|75.74|72.94|0
1650586330000|2022-04-22 00:12:10|75.92|73.12|75.92|73.12|75.92|73.12|75.74|72.94|0
1650586340000|2022-04-22 00:12:20|75.88|73.08|75.79|72.99|75.88|73.08|75.65|72.85|0
1650586350000|2022-04-22 00:12:30|75.74|72.94|75.74|72.94|75.74|72.94|75.65|72.85|0
1650586360000|2022-04-22 00:12:40|75.56|72.76|75.1|72.3|75.56|72.76|75.1|72.3|0
1650586370000|2022-04-22 00:12:50|75.19|72.39|75.33|72.53|75.33|72.53|75.19|72.39|0
1650586380000|2022-04-22 00:13:00|75.38|72.58|75.1|72.3|75.38|72.58|75.1|72.3|0
1650586390000|2022-04-22 00:13:10|75.19|72.39|74.74|71.94|75.19|72.39|74.74|71.94|0
1650586400000|2022-04-22 00:13:20|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1650586410000|2022-04-22 00:13:30|74.96|72.16|75.19|72.39|75.28|72.48|74.96|72.16|0
1650586420000|2022-04-22 00:13:40|75.1|72.3|75.19|72.39|75.19|72.39|75.1|72.3|0
1650586430000|2022-04-22 00:13:50|75.15|72.35|75.19|72.39|75.19|72.39|75.1|72.3|0
1650586440000|2022-04-22 00:14:00|75.28|72.48|74.92|72.12|75.28|72.48|74.83|72.03|0
1650586450000|2022-04-22 00:14:10|75.01|72.21|74.96|72.16|75.01|72.21|74.96|72.16|0
1650586460000|2022-04-22 00:14:20|74.92|72.12|74.96|72.16|74.96|72.16|74.92|72.12|0
1650586470000|2022-04-22 00:14:30|75.05|72.25|75.1|72.3|75.1|72.3|75.01|72.21|0
1650586480000|2022-04-22 00:14:40|75.05|72.25|75.6|72.8|75.6|72.8|75.05|72.25|0
1650586490000|2022-04-22 00:14:50|75.47|72.67|76.01|73.21|76.01|73.21|75.47|72.67|0
1650586500000|2022-04-22 00:15:00|76.11|73.31|75.92|73.12|76.2|73.4|75.92|73.12|0
1650586510000|2022-04-22 00:15:10|76.01|73.21|75.92|73.12|76.2|73.4|75.92|73.12|0
1650586520000|2022-04-22 00:15:20|75.83|73.03|75.65|72.85|75.83|73.03|75.65|72.85|0
1650586530000|2022-04-22 00:15:30|75.28|72.48|75.37|72.57|75.37|72.57|75.28|72.48|0
1650586540000|2022-04-22 00:15:40|75.33|72.53|75.28|72.48|75.33|72.53|75.24|72.44|0
1650586550000|2022-04-22 00:15:50|75.37|72.57|75.65|72.85|75.65|72.85|75.37|72.57|0
1650586560000|2022-04-22 00:16:00|75.47|72.67|75.28|72.48|75.47|72.67|75.28|72.48|0
1650586570000|2022-04-22 00:16:10|75.19|72.39|75.28|72.48|75.28|72.48|75.19|72.39|0
1650586580000|2022-04-22 00:16:20|74.92|72.12|75.05|72.25|75.1|72.3|74.92|72.12|0
1650586590000|2022-04-22 00:16:30|74.92|72.12|75.01|72.21|75.01|72.21|74.83|72.03|0
1650586600000|2022-04-22 00:16:40|75.1|72.3|75.19|72.39|75.19|72.39|75.1|72.3|0
1650586610000|2022-04-22 00:16:50|75.28|72.48|75.28|72.48|75.37|72.57|75.19|72.39|0
1650586620000|2022-04-22 00:17:00|75.56|72.76|75.46|72.66|75.56|72.76|75.46|72.66|0
1650586630000|2022-04-22 00:17:10|75.51|72.71|75.28|72.48|75.51|72.71|75.28|72.48|0
1650586640000|2022-04-22 00:17:20|75.33|72.53|75.28|72.48|75.33|72.53|75.19|72.39|0
1650586650000|2022-04-22 00:17:30|75.23|72.43|75.28|72.48|75.28|72.48|75.23|72.43|0
1650586660000|2022-04-22 00:17:40|75.23|72.43|75.1|72.3|75.23|72.43|75.1|72.3|0
1650586670000|2022-04-22 00:17:50|75.01|72.21|75.01|72.21|75.01|72.21|75.01|72.21|0
1650586680000|2022-04-22 00:18:00|75.1|72.3|74.92|72.12|75.1|72.3|74.83|72.03|0
1650586690000|2022-04-22 00:18:10|74.74|71.94|74.78|71.98|74.78|71.98|74.56|71.76|0
1650586700000|2022-04-22 00:18:20|75.01|72.21|74.78|71.98|75.01|72.21|74.74|71.94|0
1650586710000|2022-04-22 00:18:30|74.74|71.94|74.83|72.03|74.92|72.12|74.74|71.94|0
1650586720000|2022-04-22 00:18:40|74.74|71.94|74.65|71.85|74.74|71.94|74.65|71.85|0
1650586730000|2022-04-22 00:18:50|74.69|71.89|74.74|71.94|74.74|71.94|74.69|71.89|0
1650586740000|2022-04-22 00:19:00|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1650586750000|2022-04-22 00:19:10|74.55|71.75|74.55|71.75|74.83|72.03|74.55|71.75|0
1650586760000|2022-04-22 00:19:20|74.46|71.66|74.55|71.75|74.55|71.75|74.46|71.66|0
1650586770000|2022-04-22 00:19:30|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1650586780000|2022-04-22 00:19:40|74.74|71.94|74.64|71.84|74.74|71.94|74.64|71.84|0
1650586800000|2022-04-22 00:20:00|74.55|71.75|74.64|71.84|74.64|71.84|74.55|71.75|0
1650586810000|2022-04-22 00:20:10|74.6|71.8|74.64|71.84|74.64|71.84|74.6|71.8|0
1650586820000|2022-04-22 00:20:20|74.69|71.89|75.01|72.21|75.01|72.21|74.69|71.89|0
1650586830000|2022-04-22 00:20:30|74.92|72.12|74.92|72.12|74.92|72.12|74.92|72.12|0
1650586840000|2022-04-22 00:20:40|75.01|72.21|74.92|72.12|75.01|72.21|74.92|72.12|0
1650586850000|2022-04-22 00:20:50|74.87|72.07|74.87|72.07|74.87|72.07|74.87|72.07|0
1650586860000|2022-04-22 00:21:00|74.83|72.03|74.73|71.93|74.83|72.03|74.73|71.93|0
1650586870000|2022-04-22 00:21:10|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1650586880000|2022-04-22 00:21:20|74.6|71.8|74.6|71.8|74.73|71.93|74.6|71.8|0
1650586890000|2022-04-22 00:21:30|74.64|71.84|74.55|71.75|74.64|71.84|74.55|71.75|0
1650586900000|2022-04-22 00:21:40|74.6|71.8|74.82|72.02|74.82|72.02|74.6|71.8|0
1650586910000|2022-04-22 00:21:50|74.96|72.16|74.92|72.12|74.96|72.16|74.92|72.12|0
1650586920000|2022-04-22 00:22:00|75.01|72.21|75.01|72.21|75.1|72.3|74.96|72.16|0
1650586930000|2022-04-22 00:22:10|75.1|72.3|75.05|72.25|75.1|72.3|75.05|72.25|0
1650586940000|2022-04-22 00:22:20|75.19|72.39|75.37|72.57|75.37|72.57|75.1|72.3|0
1650586950000|2022-04-22 00:22:30|75.46|72.66|75.28|72.48|75.46|72.66|75.28|72.48|0
1650586960000|2022-04-22 00:22:40|75.19|72.39|75.28|72.48|75.28|72.48|75.19|72.39|0
1650586970000|2022-04-22 00:22:50|75.19|72.39|75.28|72.48|75.28|72.48|75.19|72.39|0
1650586980000|2022-04-22 00:23:00|75.23|72.43|75.32|72.52|75.32|72.52|75.23|72.43|0
1650586990000|2022-04-22 00:23:10|75.28|72.48|75.37|72.57|75.37|72.57|75.28|72.48|0
1650587000000|2022-04-22 00:23:20|75.32|72.52|75.37|72.57|75.37|72.57|75.28|72.48|0
1650587010000|2022-04-22 00:23:30|75.28|72.48|75.37|72.57|75.37|72.57|75.28|72.48|0
1650587020000|2022-04-22 00:23:40|75.32|72.52|75.23|72.43|75.32|72.52|75.23|72.43|0
1650587030000|2022-04-22 00:23:50|75.28|72.48|75.1|72.3|75.28|72.48|75.1|72.3|0
1650587040000|2022-04-22 00:24:00|75|72.2|75|72.2|75.1|72.3|75|72.2|0
1650587050000|2022-04-22 00:24:10|75.19|72.39|75.19|72.39|75.23|72.43|75.19|72.39|0
1650587060000|2022-04-22 00:24:20|75.1|72.3|75.1|72.3|75.19|72.39|75|72.2|0
1650587070000|2022-04-22 00:24:30|75.14|72.34|75.09|72.29|75.14|72.34|75.09|72.29|0
1650587080000|2022-04-22 00:24:40|75.19|72.39|75.19|72.39|75.28|72.48|75.19|72.39|0
1650587090000|2022-04-22 00:24:50|75.23|72.43|75.09|72.29|75.28|72.48|75.09|72.29|0
1650587100000|2022-04-22 00:25:00|75|72.2|75|72.2|75|72.2|75|72.2|0
1650587110000|2022-04-22 00:25:10|74.82|72.02|74.91|72.11|74.91|72.11|74.82|72.02|0
1650587120000|2022-04-22 00:25:20|75|72.2|75|72.2|75|72.2|75|72.2|0
1650587130000|2022-04-22 00:25:30|75.09|72.29|74.73|71.93|75.09|72.29|74.73|71.93|0
1650587140000|2022-04-22 00:25:40|74.59|71.79|74.73|71.93|74.73|71.93|74.55|71.75|0
1650587160000|2022-04-22 00:26:00|74.77|71.97|74.73|71.93|74.77|71.97|74.73|71.93|0
1650587170000|2022-04-22 00:26:10|74.37|71.57|74.5|71.7|74.55|71.75|74.37|71.57|0
1650587180000|2022-04-22 00:26:20|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1650587190000|2022-04-22 00:26:30|74.37|71.57|74.28|71.48|74.37|71.57|74.28|71.48|0
1650587200000|2022-04-22 00:26:40|74.37|71.57|74.28|71.48|74.37|71.57|74.28|71.48|0
1650587210000|2022-04-22 00:26:50|74.19|71.39|74.28|71.48|74.28|71.48|74.19|71.39|0
1650587220000|2022-04-22 00:27:00|74.46|71.66|74.46|71.66|74.55|71.75|74.46|71.66|0
1650587230000|2022-04-22 00:27:10|74.55|71.75|74.55|71.75|74.55|71.75|74.55|71.75|0
1650587240000|2022-04-22 00:27:20|74.46|71.66|74.55|71.75|74.55|71.75|74.46|71.66|0
1650587250000|2022-04-22 00:27:30|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1650587260000|2022-04-22 00:27:40|74.55|71.75|74.46|71.66|74.55|71.75|74.46|71.66|0
1650587270000|2022-04-22 00:27:50|74.37|71.57|74.28|71.48|74.37|71.57|74.28|71.48|0
1650587280000|2022-04-22 00:28:00|74.19|71.39|74.23|71.43|74.23|71.43|74.19|71.39|0
1650587290000|2022-04-22 00:28:10|74.1|71.3|74.19|71.39|74.19|71.39|74.1|71.3|0
1650587300000|2022-04-22 00:28:20|74.1|71.3|74.19|71.39|74.19|71.39|73.96|71.16|0
1650587310000|2022-04-22 00:28:30|74.28|71.48|74.37|71.57|74.37|71.57|74.28|71.48|0
1650587320000|2022-04-22 00:28:40|74.28|71.48|74.28|71.48|74.28|71.48|74.28|71.48|0
1650587330000|2022-04-22 00:28:50|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1650587340000|2022-04-22 00:29:00|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1650587350000|2022-04-22 00:29:10|74.37|71.57|74.46|71.66|74.46|71.66|74.37|71.57|0
1650587370000|2022-04-22 00:29:30|74.5|71.7|74.46|71.66|74.5|71.7|74.46|71.66|0
1650587380000|2022-04-22 00:29:40|74.55|71.75|74.46|71.66|74.55|71.75|74.46|71.66|0
1650587390000|2022-04-22 00:29:50|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1650587400000|2022-04-22 00:30:00|74.28|71.48|74.19|71.39|74.28|71.48|74.19|71.39|0
1650587410000|2022-04-22 00:30:10|74.28|71.48|74.19|71.39|74.28|71.48|74.19|71.39|0
1650587420000|2022-04-22 00:30:20|74.1|71.3|74.05|71.25|74.1|71.3|74.01|71.21|0
1650587430000|2022-04-22 00:30:30|74.1|71.3|74.05|71.25|74.19|71.39|74.05|71.25|0
1650587440000|2022-04-22 00:30:40|74.19|71.39|74.19|71.39|74.19|71.39|74.19|71.39|0
1650587450000|2022-04-22 00:30:50|74.1|71.3|74.19|71.39|74.19|71.39|74.1|71.3|0
1650587460000|2022-04-22 00:31:00|74.14|71.34|74.46|71.66|74.46|71.66|74.14|71.34|0
1650587470000|2022-04-22 00:31:10|74.5|71.7|74.37|71.57|74.5|71.7|74.32|71.52|0
1650587480000|2022-04-22 00:31:20|74.19|71.39|74.28|71.48|74.28|71.48|74.19|71.39|0
1650587490000|2022-04-22 00:31:30|74.37|71.57|74.46|71.66|74.46|71.66|74.37|71.57|0
1650587500000|2022-04-22 00:31:40|74.28|71.48|74.37|71.57|74.37|71.57|74.28|71.48|0
1650587510000|2022-04-22 00:31:50|74.55|71.75|74.55|71.75|74.55|71.75|74.46|71.66|0
1650587520000|2022-04-22 00:32:00|74.5|71.7|74.55|71.75|74.55|71.75|74.46|71.66|0
1650587530000|2022-04-22 00:32:10|75.09|72.29|75.18|72.38|75.18|72.38|75.09|72.29|0
1650587540000|2022-04-22 00:32:20|75.27|72.47|75.18|72.38|75.27|72.47|75.18|72.38|0
1650587550000|2022-04-22 00:32:30|75.27|72.47|75.27|72.47|75.27|72.47|75.18|72.38|0
1650587560000|2022-04-22 00:32:40|75.22|72.42|75.18|72.38|75.22|72.42|75.18|72.38|0
1650587570000|2022-04-22 00:32:50|75.27|72.47|75.22|72.42|75.27|72.47|75.18|72.38|0
1650587580000|2022-04-22 00:33:00|75.27|72.47|75.36|72.56|75.36|72.56|75.27|72.47|0
1650587590000|2022-04-22 00:33:10|75.45|72.65|75.36|72.56|75.45|72.65|75.36|72.56|0
1650587600000|2022-04-22 00:33:20|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1650587610000|2022-04-22 00:33:30|75.31|72.51|75.27|72.47|75.31|72.51|75.27|72.47|0
1650587620000|2022-04-22 00:33:40|75.18|72.38|75.18|72.38|75.18|72.38|75.18|72.38|0
1650587640000|2022-04-22 00:34:00|75.27|72.47|75.36|72.56|75.36|72.56|75.27|72.47|0
1650587650000|2022-04-22 00:34:10|75.18|72.38|75.31|72.51|75.31|72.51|75.18|72.38|0
1650587660000|2022-04-22 00:34:20|75.27|72.47|75.27|72.47|75.27|72.47|75.18|72.38|0
1650587670000|2022-04-22 00:34:30|75.36|72.56|75.36|72.56|75.36|72.56|75.36|72.56|0
1650587680000|2022-04-22 00:34:40|75.27|72.47|75.4|72.6|75.4|72.6|75.27|72.47|0
1650587690000|2022-04-22 00:34:50|75.36|72.56|75.54|72.74|75.54|72.74|75.36|72.56|0
1650587700000|2022-04-22 00:35:00|75.63|72.83|75.73|72.93|75.73|72.93|75.63|72.83|0
1650587710000|2022-04-22 00:35:10|75.63|72.83|75.63|72.83|75.73|72.93|75.63|72.83|0
1650587720000|2022-04-22 00:35:20|75.54|72.74|75.54|72.74|75.54|72.74|75.54|72.74|0
1650587730000|2022-04-22 00:35:30|75.59|72.79|75.54|72.74|75.59|72.79|75.54|72.74|0
1650587740000|2022-04-22 00:35:40|75.45|72.65|75.45|72.65|75.45|72.65|75.45|72.65|0
1650587750000|2022-04-22 00:35:50|75.36|72.56|75.31|72.51|75.36|72.56|75.31|72.51|0
1650587760000|2022-04-22 00:36:00|75.18|72.38|75.22|72.42|75.27|72.47|75.18|72.38|0
1650587770000|2022-04-22 00:36:10|75.18|72.38|75.27|72.47|75.27|72.47|75.18|72.38|0
1650587780000|2022-04-22 00:36:20|75.31|72.51|75.27|72.47|75.31|72.51|75.27|72.47|0
1650587790000|2022-04-22 00:36:30|75.18|72.38|75.09|72.29|75.18|72.38|75.09|72.29|0
1650587800000|2022-04-22 00:36:40|75.18|72.38|75.18|72.38|75.18|72.38|75.18|72.38|0
1650587810000|2022-04-22 00:36:50|75.09|72.29|75.09|72.29|75.09|72.29|75.09|72.29|0
1650587820000|2022-04-22 00:37:00|75.18|72.38|75.18|72.38|75.18|72.38|75|72.2|0
1650587830000|2022-04-22 00:37:10|75.09|72.29|75|72.2|75.09|72.29|75|72.2|0
1650587840000|2022-04-22 00:37:20|74.9|72.1|74.68|71.88|74.9|72.1|74.68|71.88|0
1650587850000|2022-04-22 00:37:30|74.77|71.97|74.86|72.06|74.86|72.06|74.77|71.97|0
1650587860000|2022-04-22 00:37:40|74.72|71.92|74.72|71.92|74.81|72.01|74.72|71.92|0
1650587870000|2022-04-22 00:37:50|74.81|72.01|74.81|72.01|74.81|72.01|74.77|71.97|0
1650587880000|2022-04-22 00:38:00|74.9|72.1|74.68|71.88|74.9|72.1|74.68|71.88|0
1650587890000|2022-04-22 00:38:10|74.86|72.06|74.72|71.92|74.86|72.06|74.72|71.92|0
1650587900000|2022-04-22 00:38:20|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1650587910000|2022-04-22 00:38:30|74.54|71.74|74.72|71.92|74.72|71.92|74.54|71.74|0
1650587920000|2022-04-22 00:38:40|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1650587930000|2022-04-22 00:38:50|74.45|71.65|74.36|71.56|74.45|71.65|74.27|71.47|0
1650587940000|2022-04-22 00:39:00|74.45|71.65|74.27|71.47|74.54|71.74|74.27|71.47|0
1650587950000|2022-04-22 00:39:10|74.36|71.56|74.45|71.65|74.45|71.65|74.27|71.47|0
1650587960000|2022-04-22 00:39:20|74.54|71.74|74.63|71.83|74.63|71.83|74.54|71.74|0
1650587970000|2022-04-22 00:39:30|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1650587980000|2022-04-22 00:39:40|74.76|71.96|74.72|71.92|74.81|72.01|74.72|71.92|0
1650587990000|2022-04-22 00:39:50|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1650588000000|2022-04-22 00:40:00|74.9|72.1|74.9|72.1|74.99|72.19|74.9|72.1|0
1650588010000|2022-04-22 00:40:10|74.99|72.19|74.9|72.1|74.99|72.19|74.9|72.1|0
1650588020000|2022-04-22 00:40:20|74.81|72.01|74.63|71.83|74.81|72.01|74.63|71.83|0
1650588030000|2022-04-22 00:40:30|74.72|71.92|74.72|71.92|74.81|72.01|74.72|71.92|0
1650588040000|2022-04-22 00:40:40|74.63|71.83|74.54|71.74|74.63|71.83|74.45|71.65|0
1650588050000|2022-04-22 00:40:50|74.45|71.65|74.27|71.47|74.45|71.65|74.27|71.47|0
1650588060000|2022-04-22 00:41:00|74.36|71.56|74.45|71.65|74.45|71.65|74.36|71.56|0
1650588070000|2022-04-22 00:41:10|74.36|71.56|74.36|71.56|74.36|71.56|74.31|71.51|0
1650588080000|2022-04-22 00:41:20|74.31|71.51|74.27|71.47|74.45|71.65|74.27|71.47|0
1650588090000|2022-04-22 00:41:30|74.36|71.56|74.31|71.51|74.36|71.56|74.31|71.51|0
1650588100000|2022-04-22 00:41:40|74.36|71.56|74.27|71.47|74.45|71.65|74.27|71.47|0
1650588110000|2022-04-22 00:41:50|74.31|71.51|74.45|71.65|74.45|71.65|74.31|71.51|0
1650588120000|2022-04-22 00:42:00|74.54|71.74|74.4|71.6|74.54|71.74|74.36|71.56|0
1650588130000|2022-04-22 00:42:10|74.45|71.65|74.54|71.74|74.54|71.74|74.45|71.65|0
1650588140000|2022-04-22 00:42:20|74.49|71.69|74.45|71.65|74.54|71.74|74.45|71.65|0
1650588150000|2022-04-22 00:42:30|74.49|71.69|74.49|71.69|74.54|71.74|74.49|71.69|0
1650588160000|2022-04-22 00:42:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1650588170000|2022-04-22 00:42:50|74.54|71.74|74.45|71.65|74.54|71.74|74.45|71.65|0
1650588180000|2022-04-22 00:43:00|74.36|71.56|74.45|71.65|74.45|71.65|74.36|71.56|0
1650588190000|2022-04-22 00:43:10|74.63|71.83|74.63|71.83|74.63|71.83|74.63|71.83|0
1650588200000|2022-04-22 00:43:20|74.54|71.74|74.27|71.47|74.63|71.83|74.27|71.47|0
1650588210000|2022-04-22 00:43:30|74.31|71.51|74.27|71.47|74.36|71.56|74.27|71.47|0
1650588220000|2022-04-22 00:43:40|74.18|71.38|74.18|71.38|74.18|71.38|74.18|71.38|0
1650588230000|2022-04-22 00:43:50|74.27|71.47|74.18|71.38|74.27|71.47|74.18|71.38|0
1650588240000|2022-04-22 00:44:00|74.22|71.42|74.04|71.24|74.22|71.42|74|71.2|0
1650588250000|2022-04-22 00:44:10|74.18|71.38|74.09|71.29|74.18|71.38|74.09|71.29|0
1650588260000|2022-04-22 00:44:20|74|71.2|73.82|71.02|74|71.2|73.82|71.02|0
1650588270000|2022-04-22 00:44:30|73.64|70.84|72.83|70.03|73.64|70.84|72.66|69.86|0
1650588280000|2022-04-22 00:44:40|72.92|70.12|72.74|69.94|72.92|70.12|72.74|69.94|0
1650588290000|2022-04-22 00:44:50|72.65|69.85|72.57|69.77|72.65|69.85|72.57|69.77|0
1650588300000|2022-04-22 00:45:00|72.43|69.63|72.65|69.85|72.65|69.85|72.43|69.63|0
1650588310000|2022-04-22 00:45:10|72.52|69.72|71.86|69.06|72.52|69.72|71.86|69.06|0
1650588320000|2022-04-22 00:45:20|71.77|68.97|70.89|68.09|71.77|68.97|70.72|67.92|0
1650588330000|2022-04-22 00:45:30|71.07|68.27|70.37|67.57|71.07|68.27|70.37|67.57|0
1650588340000|2022-04-22 00:45:40|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1650588350000|2022-04-22 00:45:50|69.85|67.05|70.02|67.22|70.02|67.22|69.85|67.05|0
1650588360000|2022-04-22 00:46:00|70.07|67.27|69.68|66.88|70.07|67.27|69.63|66.83|0
1650588370000|2022-04-22 00:46:10|69.76|66.96|69.51|66.71|69.85|67.05|69.51|66.71|0
1650588380000|2022-04-22 00:46:20|69.94|67.14|70.02|67.22|70.02|67.22|69.94|67.14|0
1650588390000|2022-04-22 00:46:30|70.37|67.57|70.54|67.74|70.54|67.74|70.37|67.57|0
1650588400000|2022-04-22 00:46:40|70.37|67.57|70.37|67.57|70.37|67.57|70.28|67.48|0
1650588410000|2022-04-22 00:46:50|70.28|67.48|70.2|67.4|70.28|67.48|70.2|67.4|0
1650588420000|2022-04-22 00:47:00|70.28|67.48|70.2|67.4|70.32|67.52|70.11|67.31|0
1650588430000|2022-04-22 00:47:10|70.02|67.22|70.11|67.31|70.11|67.31|69.94|67.14|0
1650588440000|2022-04-22 00:47:20|70.06|67.26|69.55|66.75|70.06|67.26|69.55|66.75|0
1650588450000|2022-04-22 00:47:30|69.63|66.83|69.59|66.79|69.76|66.96|69.59|66.79|0
1650588460000|2022-04-22 00:47:40|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1650588470000|2022-04-22 00:47:50|69.68|66.88|69.59|66.79|69.68|66.88|69.59|66.79|0
1650588480000|2022-04-22 00:48:00|69.68|66.88|69.59|66.79|69.68|66.88|69.59|66.79|0
1650588490000|2022-04-22 00:48:10|69.42|66.62|69.46|66.66|69.5|66.7|69.42|66.62|0
1650588500000|2022-04-22 00:48:20|69.42|66.62|69.5|66.7|69.55|66.75|69.42|66.62|0
1650588510000|2022-04-22 00:48:30|69.55|66.75|69.72|66.92|69.72|66.92|69.55|66.75|0
1650588520000|2022-04-22 00:48:40|69.76|66.96|69.8|67|69.85|67.05|69.68|66.88|0
1650588530000|2022-04-22 00:48:50|69.85|67.05|70.02|67.22|70.02|67.22|69.85|67.05|0
1650588540000|2022-04-22 00:49:00|69.93|67.13|69.85|67.05|69.93|67.13|69.76|66.96|0
1650588550000|2022-04-22 00:49:10|69.89|67.09|69.93|67.13|69.93|67.13|69.85|67.05|0
1650588560000|2022-04-22 00:49:20|69.85|67.05|69.85|67.05|69.85|67.05|69.8|67|0
1650588570000|2022-04-22 00:49:30|69.89|67.09|69.93|67.13|69.93|67.13|69.89|67.09|0
1650588580000|2022-04-22 00:49:40|69.85|67.05|69.76|66.96|69.85|67.05|69.76|66.96|0
1650588590000|2022-04-22 00:49:50|69.8|67|69.16|66.36|69.8|67|69.16|66.36|0
1650588600000|2022-04-22 00:50:00|69.42|66.62|69.5|66.7|69.5|66.7|69.42|66.62|0
1650588610000|2022-04-22 00:50:10|69.54|66.74|69.33|66.53|69.54|66.74|69.33|66.53|0
1650588620000|2022-04-22 00:50:20|69.24|66.44|69.24|66.44|69.24|66.44|69.24|66.44|0
1650588630000|2022-04-22 00:50:30|69.16|66.36|69.16|66.36|69.16|66.36|69.07|66.27|0
1650588640000|2022-04-22 00:50:40|69.07|66.27|69.07|66.27|69.16|66.36|69.07|66.27|0
1650588650000|2022-04-22 00:50:50|69.16|66.36|69.42|66.62|69.42|66.62|69.16|66.36|0
1650588660000|2022-04-22 00:51:00|69.29|66.49|69.07|66.27|69.29|66.49|69.07|66.27|0
1650588670000|2022-04-22 00:51:10|68.99|66.19|68.9|66.1|68.99|66.19|68.9|66.1|0
1650588680000|2022-04-22 00:51:20|69.16|66.36|69.16|66.36|69.16|66.36|69.16|66.36|0
1650588690000|2022-04-22 00:51:30|69.24|66.44|69.42|66.62|69.42|66.62|69.24|66.44|0
1650588700000|2022-04-22 00:51:40|69.5|66.7|69.76|66.96|69.76|66.96|69.5|66.7|0
1650588710000|2022-04-22 00:51:50|69.67|66.87|69.59|66.79|69.67|66.87|69.59|66.79|0
1650588720000|2022-04-22 00:52:00|69.63|66.83|69.71|66.91|69.71|66.91|69.63|66.83|0
1650588730000|2022-04-22 00:52:10|69.76|66.96|69.85|67.05|69.85|67.05|69.67|66.87|0
1650588740000|2022-04-22 00:52:20|70.19|67.39|70.28|67.48|70.32|67.52|70.19|67.39|0
1650588750000|2022-04-22 00:52:30|70.19|67.39|70.28|67.48|70.28|67.48|70.02|67.22|0
1650588760000|2022-04-22 00:52:40|70.23|67.43|70.19|67.39|70.23|67.43|70.11|67.31|0
1650588770000|2022-04-22 00:52:50|69.93|67.13|69.41|66.61|69.93|67.13|69.41|66.61|0
1650588780000|2022-04-22 00:53:00|69.67|66.87|69.93|67.13|69.93|67.13|69.67|66.87|0
1650588790000|2022-04-22 00:53:10|69.89|67.09|69.85|67.05|69.89|67.09|69.85|67.05|0
1650588800000|2022-04-22 00:53:20|69.76|66.96|69.76|66.96|69.93|67.13|69.76|66.96|0
1650588810000|2022-04-22 00:53:30|69.85|67.05|69.8|67|69.85|67.05|69.8|67|0
1650588820000|2022-04-22 00:53:40|69.85|67.05|69.85|67.05|69.85|67.05|69.76|66.96|0
1650588830000|2022-04-22 00:53:50|69.76|66.96|69.84|67.04|69.84|67.04|69.76|66.96|0
1650588840000|2022-04-22 00:54:00|69.93|67.13|70.15|67.35|70.15|67.35|69.93|67.13|0
1650588850000|2022-04-22 00:54:10|70.28|67.48|70.28|67.48|70.28|67.48|70.28|67.48|0
1650588860000|2022-04-22 00:54:20|70.32|67.52|70.19|67.39|70.32|67.52|70.19|67.39|0
1650588870000|2022-04-22 00:54:30|70.1|67.3|70.06|67.26|70.19|67.39|70.06|67.26|0
1650588880000|2022-04-22 00:54:40|70.1|67.3|70.19|67.39|70.19|67.39|70.1|67.3|0
1650588890000|2022-04-22 00:54:50|70.15|67.35|70.1|67.3|70.28|67.48|70.1|67.3|0
1650588900000|2022-04-22 00:55:00|70.19|67.39|70.15|67.35|70.19|67.39|70.02|67.22|0
1650588910000|2022-04-22 00:55:10|70.1|67.3|70.19|67.39|70.19|67.39|70.1|67.3|0
1650588920000|2022-04-22 00:55:20|70.28|67.48|70.36|67.56|70.36|67.56|70.28|67.48|0
1650588930000|2022-04-22 00:55:30|70.54|67.74|70.8|68|70.8|68|70.54|67.74|0
1650588940000|2022-04-22 00:55:40|70.62|67.82|70.62|67.82|70.8|68|70.62|67.82|0
1650588950000|2022-04-22 00:55:50|70.75|67.95|70.97|68.17|70.97|68.17|70.75|67.95|0
1650588960000|2022-04-22 00:56:00|71.06|68.26|70.84|68.04|71.06|68.26|70.84|68.04|0
1650588970000|2022-04-22 00:56:10|70.8|68|70.71|67.91|70.8|68|70.71|67.91|0
1650588980000|2022-04-22 00:56:20|70.89|68.09|70.89|68.09|70.97|68.17|70.89|68.09|0
1650588990000|2022-04-22 00:56:30|70.97|68.17|70.97|68.17|70.97|68.17|70.97|68.17|0
1650589000000|2022-04-22 00:56:40|71.06|68.26|71.06|68.26|71.15|68.35|71.06|68.26|0
1650589010000|2022-04-22 00:56:50|71.15|68.35|71.15|68.35|71.15|68.35|71.1|68.3|0
1650589020000|2022-04-22 00:57:00|71.23|68.43|71.23|68.43|71.23|68.43|71.15|68.35|0
1650589030000|2022-04-22 00:57:10|71.19|68.39|71.15|68.35|71.19|68.39|71.15|68.35|0
1650589040000|2022-04-22 00:57:20|71.32|68.52|71.23|68.43|71.32|68.52|71.15|68.35|0
1650589050000|2022-04-22 00:57:30|71.32|68.52|71.15|68.35|71.32|68.52|71.15|68.35|0
1650589060000|2022-04-22 00:57:40|71.23|68.43|71.32|68.52|71.32|68.52|71.23|68.43|0
1650589070000|2022-04-22 00:57:50|71.23|68.43|71.15|68.35|71.23|68.43|71.15|68.35|0
1650589080000|2022-04-22 00:58:00|71.06|68.26|71.15|68.35|71.15|68.35|71.06|68.26|0
1650589090000|2022-04-22 00:58:10|71.06|68.26|70.93|68.13|71.06|68.26|70.93|68.13|0
1650589100000|2022-04-22 00:58:20|70.88|68.08|70.62|67.82|70.88|68.08|70.62|67.82|0
1650589110000|2022-04-22 00:58:30|70.54|67.74|70.62|67.82|70.62|67.82|70.54|67.74|0
1650589120000|2022-04-22 00:58:40|70.8|68|70.97|68.17|70.97|68.17|70.8|68|0
1650589130000|2022-04-22 00:58:50|70.8|68|70.71|67.91|70.8|68|70.71|67.91|0
1650589140000|2022-04-22 00:59:00|70.8|68|70.97|68.17|70.97|68.17|70.71|67.91|0
1650589150000|2022-04-22 00:59:10|70.88|68.08|70.71|67.91|70.88|68.08|70.71|67.91|0
1650589160000|2022-04-22 00:59:20|70.88|68.08|70.8|68|70.93|68.13|70.8|68|0
1650589170000|2022-04-22 00:59:30|70.88|68.08|70.88|68.08|70.88|68.08|70.88|68.08|0
1650589180000|2022-04-22 00:59:40|70.8|68|70.88|68.08|70.88|68.08|70.8|68|0
1650589190000|2022-04-22 00:59:50|71.06|68.26|71.32|68.52|71.32|68.52|71.06|68.26|0
1650589200000|2022-04-22 01:00:00|71.23|68.43|71.41|68.61|71.41|68.61|71.23|68.43|0
1650589210000|2022-04-22 01:00:10|71.36|68.56|71.23|68.43|71.41|68.61|71.23|68.43|0
1650589220000|2022-04-22 01:00:20|71.32|68.52|70.8|68|71.32|68.52|70.8|68|0
1650589230000|2022-04-22 01:00:30|70.84|68.04|70.8|68|70.84|68.04|70.8|68|0
1650589240000|2022-04-22 01:00:40|70.88|68.08|70.88|68.08|70.97|68.17|70.88|68.08|0
1650589250000|2022-04-22 01:00:50|70.97|68.17|71.14|68.34|71.14|68.34|70.97|68.17|0
1650589260000|2022-04-22 01:01:00|71.23|68.43|71.23|68.43|71.27|68.47|71.23|68.43|0
1650589270000|2022-04-22 01:01:10|71.14|68.34|71.14|68.34|71.14|68.34|71.14|68.34|0
1650589280000|2022-04-22 01:01:20|71.23|68.43|71.32|68.52|71.32|68.52|71.23|68.43|0
1650589290000|2022-04-22 01:01:30|71.23|68.43|71.58|68.78|71.67|68.87|71.23|68.43|0
1650589300000|2022-04-22 01:01:40|71.67|68.87|71.67|68.87|71.67|68.87|71.67|68.87|0
1650589310000|2022-04-22 01:01:50|71.62|68.82|71.49|68.69|71.62|68.82|71.49|68.69|0
1650589320000|2022-04-22 01:02:00|71.45|68.65|71.49|68.69|71.49|68.69|71.41|68.61|0
1650589330000|2022-04-22 01:02:10|71.58|68.78|71.23|68.43|71.58|68.78|71.23|68.43|0
1650589340000|2022-04-22 01:02:20|71.32|68.52|71.41|68.61|71.41|68.61|71.27|68.47|0
1650589350000|2022-04-22 01:02:30|71.32|68.52|71.36|68.56|71.36|68.56|71.32|68.52|0
1650589360000|2022-04-22 01:02:40|71.41|68.61|71.41|68.61|71.58|68.78|71.41|68.61|0
1650589370000|2022-04-22 01:02:50|71.49|68.69|71.58|68.78|71.58|68.78|71.49|68.69|0
1650589380000|2022-04-22 01:03:00|71.49|68.69|71.58|68.78|71.58|68.78|71.49|68.69|0
1650589390000|2022-04-22 01:03:10|71.49|68.69|71.41|68.61|71.49|68.69|71.41|68.61|0
1650589400000|2022-04-22 01:03:20|71.32|68.52|71.23|68.43|71.32|68.52|71.23|68.43|0
1650589410000|2022-04-22 01:03:30|71.14|68.34|71.14|68.34|71.14|68.34|71.14|68.34|0
1650589420000|2022-04-22 01:03:40|71.23|68.43|71.06|68.26|71.23|68.43|71.01|68.21|0
1650589430000|2022-04-22 01:03:50|70.97|68.17|70.97|68.17|70.97|68.17|70.97|68.17|0
1650589440000|2022-04-22 01:04:00|71.05|68.25|71.05|68.25|71.05|68.25|71.05|68.25|0
1650589450000|2022-04-22 01:04:10|71.14|68.34|71.05|68.25|71.14|68.34|71.05|68.25|0
1650589460000|2022-04-22 01:04:20|71.01|68.21|70.88|68.08|71.05|68.25|70.88|68.08|0
1650589470000|2022-04-22 01:04:30|70.97|68.17|70.97|68.17|70.97|68.17|70.97|68.17|0
1650589480000|2022-04-22 01:04:40|71.05|68.25|71.14|68.34|71.14|68.34|71.05|68.25|0
1650589490000|2022-04-22 01:04:50|71.05|68.25|71.05|68.25|71.05|68.25|71.05|68.25|0
1650589510000|2022-04-22 01:05:10|71.14|68.34|71.27|68.47|71.27|68.47|71.14|68.34|0
1650589520000|2022-04-22 01:05:20|71.23|68.43|71.32|68.52|71.32|68.52|71.23|68.43|0
1650589540000|2022-04-22 01:05:40|71.4|68.6|71.4|68.6|71.4|68.6|71.4|68.6|0
1650589550000|2022-04-22 01:05:50|71.32|68.52|71.23|68.43|71.32|68.52|71.23|68.43|0
1650589560000|2022-04-22 01:06:00|71.32|68.52|71.14|68.34|71.32|68.52|71.1|68.3|0
1650589570000|2022-04-22 01:06:10|71.18|68.38|71.32|68.52|71.32|68.52|71.14|68.34|0
1650589580000|2022-04-22 01:06:20|71.23|68.43|71.23|68.43|71.23|68.43|71.18|68.38|0
1650589590000|2022-04-22 01:06:30|71.14|68.34|71.18|68.38|71.18|68.38|71.14|68.34|0
1650589600000|2022-04-22 01:06:40|71.14|68.34|71.05|68.25|71.14|68.34|71.05|68.25|0
1650589610000|2022-04-22 01:06:50|70.97|68.17|71.14|68.34|71.14|68.34|70.97|68.17|0
1650589620000|2022-04-22 01:07:00|71.18|68.38|71.23|68.43|71.23|68.43|71.18|68.38|0
1650589630000|2022-04-22 01:07:10|71.32|68.52|71.27|68.47|71.32|68.52|71.27|68.47|0
1650589640000|2022-04-22 01:07:20|71.32|68.52|71.32|68.52|71.32|68.52|71.32|68.52|0
1650589650000|2022-04-22 01:07:30|71.23|68.43|71.23|68.43|71.23|68.43|71.23|68.43|0
1650589670000|2022-04-22 01:07:50|71.14|68.34|71.14|68.34|71.23|68.43|71.14|68.34|0
1650589680000|2022-04-22 01:08:00|71.09|68.29|71.14|68.34|71.14|68.34|71.09|68.29|0
1650589690000|2022-04-22 01:08:10|71.23|68.43|71.23|68.43|71.23|68.43|71.23|68.43|0
1650589700000|2022-04-22 01:08:20|71.14|68.34|71.14|68.34|71.14|68.34|71.09|68.29|0
1650589710000|2022-04-22 01:08:30|71.09|68.29|71.23|68.43|71.23|68.43|71.09|68.29|0
1650589720000|2022-04-22 01:08:40|71.31|68.51|71.31|68.51|71.31|68.51|71.31|68.51|0
1650589730000|2022-04-22 01:08:50|71.23|68.43|71.31|68.51|71.31|68.51|71.23|68.43|0
1650589740000|2022-04-22 01:09:00|71.4|68.6|71.4|68.6|71.4|68.6|71.36|68.56|0
1650589760000|2022-04-22 01:09:20|71.31|68.51|71.4|68.6|71.4|68.6|71.31|68.51|0
1650589770000|2022-04-22 01:09:30|71.49|68.69|71.49|68.69|71.49|68.69|71.49|68.69|0
1650589780000|2022-04-22 01:09:40|71.58|68.78|71.66|68.86|71.66|68.86|71.58|68.78|0
1650589790000|2022-04-22 01:09:50|71.75|68.95|71.71|68.91|71.75|68.95|71.71|68.91|0
1650589800000|2022-04-22 01:10:00|71.75|68.95|71.84|69.04|71.84|69.04|71.75|68.95|0
1650589820000|2022-04-22 01:10:20|71.75|68.95|71.75|68.95|71.79|68.99|71.75|68.95|0
1650589830000|2022-04-22 01:10:30|71.66|68.86|71.4|68.6|71.66|68.86|71.4|68.6|0
1650589840000|2022-04-22 01:10:40|71.53|68.73|71.53|68.73|71.58|68.78|71.53|68.73|0
1650589850000|2022-04-22 01:10:50|71.49|68.69|71.4|68.6|71.49|68.69|71.4|68.6|0
1650589860000|2022-04-22 01:11:00|71.35|68.55|71.4|68.6|71.4|68.6|71.35|68.55|0
1650589870000|2022-04-22 01:11:10|71.31|68.51|71.4|68.6|71.4|68.6|71.31|68.51|0
1650589880000|2022-04-22 01:11:20|71.31|68.51|71.31|68.51|71.4|68.6|71.31|68.51|0
1650589890000|2022-04-22 01:11:30|71.4|68.6|71.58|68.78|71.58|68.78|71.4|68.6|0
1650589900000|2022-04-22 01:11:40|71.53|68.73|71.58|68.78|71.58|68.78|71.49|68.69|0
1650589910000|2022-04-22 01:11:50|71.49|68.69|71.62|68.82|71.62|68.82|71.49|68.69|0
1650589920000|2022-04-22 01:12:00|71.66|68.86|71.66|68.86|71.71|68.91|71.62|68.82|0
1650589930000|2022-04-22 01:12:10|71.62|68.82|71.58|68.78|71.62|68.82|71.49|68.69|0
1650589940000|2022-04-22 01:12:20|71.53|68.73|71.49|68.69|71.53|68.73|71.49|68.69|0
1650589950000|2022-04-22 01:12:30|71.58|68.78|71.49|68.69|71.58|68.78|71.49|68.69|0
1650589960000|2022-04-22 01:12:40|71.44|68.64|71.4|68.6|71.44|68.64|71.4|68.6|0
1650589970000|2022-04-22 01:12:50|71.57|68.77|71.75|68.95|71.75|68.95|71.57|68.77|0
1650589980000|2022-04-22 01:13:00|71.66|68.86|71.57|68.77|71.66|68.86|71.57|68.77|0
1650589990000|2022-04-22 01:13:10|71.66|68.86|71.66|68.86|71.66|68.86|71.66|68.86|0
1650590000000|2022-04-22 01:13:20|71.57|68.77|71.66|68.86|71.66|68.86|71.57|68.77|0
1650590010000|2022-04-22 01:13:30|71.62|68.82|71.66|68.86|71.66|68.86|71.62|68.82|0
1650590020000|2022-04-22 01:13:40|71.57|68.77|71.57|68.77|71.62|68.82|71.57|68.77|0
1650590030000|2022-04-22 01:13:50|71.49|68.69|71.49|68.69|71.49|68.69|71.4|68.6|0
1650590040000|2022-04-22 01:14:00|71.4|68.6|71.49|68.69|71.49|68.69|71.4|68.6|0
1650590050000|2022-04-22 01:14:10|71.57|68.77|71.57|68.77|71.57|68.77|71.57|68.77|0
1650590060000|2022-04-22 01:14:20|71.66|68.86|71.62|68.82|71.66|68.86|71.62|68.82|0
1650590070000|2022-04-22 01:14:30|71.66|68.86|71.75|68.95|71.75|68.95|71.66|68.86|0
1650590080000|2022-04-22 01:14:40|71.66|68.86|71.75|68.95|71.75|68.95|71.66|68.86|0
1650590090000|2022-04-22 01:14:50|71.7|68.9|71.75|68.95|71.84|69.04|71.7|68.9|0
1650590100000|2022-04-22 01:15:00|71.7|68.9|71.75|68.95|71.75|68.95|71.7|68.9|0
1650590110000|2022-04-22 01:15:10|71.7|68.9|71.75|68.95|71.84|69.04|71.7|68.9|0
1650590120000|2022-04-22 01:15:20|71.84|69.04|71.93|69.13|71.93|69.13|71.84|69.04|0
1650590130000|2022-04-22 01:15:30|72.01|69.21|71.84|69.04|72.06|69.26|71.84|69.04|0
1650590140000|2022-04-22 01:15:40|71.75|68.95|71.75|68.95|71.75|68.95|71.75|68.95|0
1650590150000|2022-04-22 01:15:50|71.84|69.04|71.75|68.95|71.84|69.04|71.75|68.95|0
1650590160000|2022-04-22 01:16:00|71.84|69.04|71.84|69.04|71.84|69.04|71.75|68.95|0
1650590170000|2022-04-22 01:16:10|71.75|68.95|71.92|69.12|71.92|69.12|71.75|68.95|0
1650590180000|2022-04-22 01:16:20|71.84|69.04|72.1|69.3|72.1|69.3|71.79|68.99|0
1650590190000|2022-04-22 01:16:30|72.28|69.48|72.46|69.66|72.46|69.66|72.28|69.48|0
1650590200000|2022-04-22 01:16:40|72.37|69.57|72.01|69.21|72.45|69.65|72.01|69.21|0
1650590210000|2022-04-22 01:16:50|71.92|69.12|72.01|69.21|72.01|69.21|71.92|69.12|0
1650590220000|2022-04-22 01:17:00|71.88|69.08|71.84|69.04|71.92|69.12|71.79|68.99|0
1650590230000|2022-04-22 01:17:10|71.79|68.99|71.92|69.12|71.92|69.12|71.79|68.99|0
1650590240000|2022-04-22 01:17:20|71.97|69.17|72.01|69.21|72.01|69.21|71.97|69.17|0
1650590250000|2022-04-22 01:17:30|71.92|69.12|72.01|69.21|72.01|69.21|71.92|69.12|0
1650590260000|2022-04-22 01:17:40|71.92|69.12|71.88|69.08|72.01|69.21|71.88|69.08|0
1650590270000|2022-04-22 01:17:50|71.92|69.12|72.01|69.21|72.1|69.3|71.92|69.12|0
1650590280000|2022-04-22 01:18:00|72.05|69.25|71.97|69.17|72.05|69.25|71.92|69.12|0
1650590290000|2022-04-22 01:18:10|72.01|69.21|72.01|69.21|72.1|69.3|72.01|69.21|0
1650590300000|2022-04-22 01:18:20|71.97|69.17|71.97|69.17|72.01|69.21|71.97|69.17|0
1650590310000|2022-04-22 01:18:30|71.92|69.12|72.1|69.3|72.19|69.39|71.92|69.12|0
1650590320000|2022-04-22 01:18:40|72.05|69.25|72.19|69.39|72.19|69.39|72.05|69.25|0
1650590330000|2022-04-22 01:18:50|72.1|69.3|72.14|69.34|72.14|69.34|72.1|69.3|0
1650590340000|2022-04-22 01:19:00|72.19|69.39|72.28|69.48|72.45|69.65|72.19|69.39|0
1650590350000|2022-04-22 01:19:10|72.36|69.56|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590360000|2022-04-22 01:19:20|72.5|69.7|72.63|69.83|72.63|69.83|72.5|69.7|0
1650590370000|2022-04-22 01:19:30|72.36|69.56|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590380000|2022-04-22 01:19:40|72.41|69.61|72.36|69.56|72.41|69.61|72.36|69.56|0
1650590390000|2022-04-22 01:19:50|72.14|69.34|72.19|69.39|72.19|69.39|72.1|69.3|0
1650590400000|2022-04-22 01:20:00|72.28|69.48|72.19|69.39|72.36|69.56|72.19|69.39|0
1650590410000|2022-04-22 01:20:10|72.14|69.34|72.19|69.39|72.19|69.39|72.14|69.34|0
1650590430000|2022-04-22 01:20:30|72.1|69.3|72.14|69.34|72.19|69.39|72.1|69.3|0
1650590440000|2022-04-22 01:20:40|72.1|69.3|72.1|69.3|72.14|69.34|72.1|69.3|0
1650590450000|2022-04-22 01:20:50|72.01|69.21|72.01|69.21|72.01|69.21|72.01|69.21|0
1650590460000|2022-04-22 01:21:00|72.05|69.25|72.05|69.25|72.05|69.25|72.05|69.25|0
1650590470000|2022-04-22 01:21:10|72.01|69.21|72.1|69.3|72.1|69.3|72.01|69.21|0
1650590480000|2022-04-22 01:21:20|72.05|69.25|72.1|69.3|72.1|69.3|72.05|69.25|0
1650590490000|2022-04-22 01:21:30|72.19|69.39|72.19|69.39|72.19|69.39|72.19|69.39|0
1650590500000|2022-04-22 01:21:40|72.36|69.56|72.27|69.47|72.36|69.56|72.23|69.43|0
1650590510000|2022-04-22 01:21:50|72.23|69.43|72.41|69.61|72.41|69.61|72.23|69.43|0
1650590520000|2022-04-22 01:22:00|72.36|69.56|72.32|69.52|72.36|69.56|72.27|69.47|0
1650590530000|2022-04-22 01:22:10|72.36|69.56|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590540000|2022-04-22 01:22:20|72.36|69.56|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590550000|2022-04-22 01:22:30|72.36|69.56|72.36|69.56|72.36|69.56|72.36|69.56|0
1650590560000|2022-04-22 01:22:40|72.45|69.65|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590590000|2022-04-22 01:23:10|72.36|69.56|72.4|69.6|72.4|69.6|72.36|69.56|0
1650590600000|2022-04-22 01:23:20|72.45|69.65|72.54|69.74|72.54|69.74|72.45|69.65|0
1650590610000|2022-04-22 01:23:30|72.45|69.65|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590630000|2022-04-22 01:23:50|72.4|69.6|72.45|69.65|72.45|69.65|72.4|69.6|0
1650590640000|2022-04-22 01:24:00|72.4|69.6|72.4|69.6|72.45|69.65|72.4|69.6|0
1650590650000|2022-04-22 01:24:10|72.27|69.47|72.27|69.47|72.27|69.47|72.27|69.47|0
1650590660000|2022-04-22 01:24:20|72.31|69.51|72.36|69.56|72.36|69.56|72.31|69.51|0
1650590680000|2022-04-22 01:24:40|72.45|69.65|72.36|69.56|72.45|69.65|72.36|69.56|0
1650590690000|2022-04-22 01:24:50|72.27|69.47|72.36|69.56|72.36|69.56|72.27|69.47|0
1650590700000|2022-04-22 01:25:00|72.45|69.65|73.16|70.36|73.16|70.36|72.45|69.65|0
1650590710000|2022-04-22 01:25:10|72.98|70.18|72.89|70.09|72.98|70.18|72.89|70.09|0
1650590720000|2022-04-22 01:25:20|72.8|70|72.72|69.92|72.85|70.05|72.72|69.92|0
1650590730000|2022-04-22 01:25:30|72.63|69.83|72.63|69.83|72.63|69.83|72.63|69.83|0
1650590740000|2022-04-22 01:25:40|72.58|69.78|72.54|69.74|72.58|69.78|72.54|69.74|0
1650590750000|2022-04-22 01:25:50|72.67|69.87|72.63|69.83|72.67|69.87|72.63|69.83|0
1650590760000|2022-04-22 01:26:00|72.54|69.74|72.45|69.65|72.54|69.74|72.45|69.65|0
1650590770000|2022-04-22 01:26:10|72.36|69.56|72.27|69.47|72.36|69.56|72.27|69.47|0
1650590780000|2022-04-22 01:26:20|72.36|69.56|72.45|69.65|72.45|69.65|72.36|69.56|0
1650590790000|2022-04-22 01:26:30|72.54|69.74|72.54|69.74|72.54|69.74|72.54|69.74|0
1650590800000|2022-04-22 01:26:40|72.49|69.69|72.36|69.56|72.49|69.69|72.36|69.56|0
1650590820000|2022-04-22 01:27:00|72.4|69.6|72.45|69.65|72.45|69.65|72.4|69.6|0
1650590830000|2022-04-22 01:27:10|72.36|69.56|72.36|69.56|72.36|69.56|72.36|69.56|0
1650590840000|2022-04-22 01:27:20|72.45|69.65|72.45|69.65|72.45|69.65|72.4|69.6|0
1650590850000|2022-04-22 01:27:30|72.36|69.56|72.31|69.51|72.36|69.56|72.31|69.51|0
1650590860000|2022-04-22 01:27:40|72.27|69.47|72.36|69.56|72.36|69.56|72.27|69.47|0
1650590870000|2022-04-22 01:27:50|72.27|69.47|72.36|69.56|72.36|69.56|72.27|69.47|0
1650590880000|2022-04-22 01:28:00|72.31|69.51|72.09|69.29|72.31|69.51|72.09|69.29|0
1650590890000|2022-04-22 01:28:10|72.05|69.25|71.92|69.12|72.05|69.25|71.92|69.12|0
1650590900000|2022-04-22 01:28:20|71.83|69.03|71.56|68.76|71.83|69.03|71.56|68.76|0
1650590910000|2022-04-22 01:28:30|71.39|68.59|71.3|68.5|71.39|68.59|71.3|68.5|0
1650590920000|2022-04-22 01:28:40|71.48|68.68|71.48|68.68|71.48|68.68|71.39|68.59|0
1650590930000|2022-04-22 01:28:50|71.65|68.85|71.3|68.5|71.65|68.85|71.3|68.5|0
1650590940000|2022-04-22 01:29:00|71.34|68.54|71.48|68.68|71.48|68.68|71.34|68.54|0
1650590950000|2022-04-22 01:29:10|71.65|68.85|71.3|68.5|71.65|68.85|71.3|68.5|0
1650590960000|2022-04-22 01:29:20|71.21|68.41|71.12|68.32|71.21|68.41|71.12|68.32|0
1650590970000|2022-04-22 01:29:30|71.04|68.24|71.04|68.24|71.04|68.24|71.04|68.24|0
1650590980000|2022-04-22 01:29:40|71.12|68.32|71.12|68.32|71.12|68.32|71.04|68.24|0
1650590990000|2022-04-22 01:29:50|71.21|68.41|71.21|68.41|71.3|68.5|71.21|68.41|0
1650591000000|2022-04-22 01:30:00|71.39|68.59|71.39|68.59|71.39|68.59|71.39|68.59|0
1650591010000|2022-04-22 01:30:10|71.47|68.67|71.6|68.8|71.65|68.85|71.47|68.67|0
1650591020000|2022-04-22 01:30:20|71.56|68.76|71.56|68.76|71.65|68.85|71.52|68.72|0
1650591030000|2022-04-22 01:30:30|71.6|68.8|71.65|68.85|71.65|68.85|71.6|68.8|0
1650591040000|2022-04-22 01:30:40|71.6|68.8|71.39|68.59|71.6|68.8|71.3|68.5|0
1650591050000|2022-04-22 01:30:50|71.3|68.5|71.21|68.41|71.39|68.59|71.21|68.41|0
1650591060000|2022-04-22 01:31:00|71.12|68.32|71.04|68.24|71.12|68.32|71.04|68.24|0
1650591070000|2022-04-22 01:31:10|70.95|68.15|70.77|67.97|70.95|68.15|70.77|67.97|0
1650591080000|2022-04-22 01:31:20|70.69|67.89|70.69|67.89|70.69|67.89|70.6|67.8|0
1650591090000|2022-04-22 01:31:30|70.51|67.71|70.86|68.06|70.86|68.06|70.51|67.71|0
1650591100000|2022-04-22 01:31:40|70.73|67.93|70.55|67.75|70.77|67.97|70.55|67.75|0
1650591110000|2022-04-22 01:31:50|70.6|67.8|70.43|67.63|70.6|67.8|70.43|67.63|0
1650591120000|2022-04-22 01:32:00|70.6|67.8|70.69|67.89|70.69|67.89|70.6|67.8|0
1650591130000|2022-04-22 01:32:10|70.55|67.75|70.51|67.71|70.6|67.8|70.51|67.71|0
1650591140000|2022-04-22 01:32:20|70.47|67.67|70.6|67.8|70.6|67.8|70.34|67.54|0
1650591150000|2022-04-22 01:32:30|70.55|67.75|70.69|67.89|70.69|67.89|70.55|67.75|0
1650591160000|2022-04-22 01:32:40|70.6|67.8|70.64|67.84|70.64|67.84|70.51|67.71|0
1650591170000|2022-04-22 01:32:50|70.86|68.06|70.86|68.06|70.86|68.06|70.81|68.01|0
1650591180000|2022-04-22 01:33:00|70.95|68.15|71.25|68.45|71.25|68.45|70.95|68.15|0
1650591190000|2022-04-22 01:33:10|71.3|68.5|71.3|68.5|71.3|68.5|71.3|68.5|0
1650591200000|2022-04-22 01:33:20|71.21|68.41|71.21|68.41|71.21|68.41|71.21|68.41|0
1650591210000|2022-04-22 01:33:30|71.16|68.36|71.16|68.36|71.16|68.36|71.12|68.32|0
1650591220000|2022-04-22 01:33:40|71.21|68.41|71.03|68.23|71.3|68.5|71.03|68.23|0
1650591230000|2022-04-22 01:33:50|70.95|68.15|70.95|68.15|70.99|68.19|70.95|68.15|0
1650591250000|2022-04-22 01:34:10|71.03|68.23|71.08|68.28|71.08|68.28|71.03|68.23|0
1650591260000|2022-04-22 01:34:20|71.03|68.23|71.08|68.28|71.12|68.32|71.03|68.23|0
1650591270000|2022-04-22 01:34:30|71.21|68.41|71.47|68.67|71.47|68.67|71.16|68.36|0
1650591280000|2022-04-22 01:34:40|71.56|68.76|71.56|68.76|71.56|68.76|71.51|68.71|0
1650591290000|2022-04-22 01:34:50|71.47|68.67|71.38|68.58|71.47|68.67|71.38|68.58|0
1650591300000|2022-04-22 01:35:00|71.47|68.67|71.74|68.94|71.82|69.02|71.47|68.67|0
1650591310000|2022-04-22 01:35:10|71.82|69.02|71.82|69.02|71.91|69.11|71.82|69.02|0
1650591320000|2022-04-22 01:35:20|72|69.2|71.82|69.02|72|69.2|71.82|69.02|0
1650591330000|2022-04-22 01:35:30|71.73|68.93|71.91|69.11|71.91|69.11|71.73|68.93|0
1650591340000|2022-04-22 01:35:40|71.82|69.02|72.18|69.38|72.18|69.38|71.73|68.93|0
1650591350000|2022-04-22 01:35:50|72|69.2|72|69.2|72.04|69.24|72|69.2|0
1650591360000|2022-04-22 01:36:00|72.09|69.29|72.26|69.46|72.26|69.46|72.09|69.29|0
1650591370000|2022-04-22 01:36:10|72.22|69.42|72.44|69.64|72.44|69.64|72.22|69.42|0
1650591380000|2022-04-22 01:36:20|72.35|69.55|72.35|69.55|72.35|69.55|72.35|69.55|0
1650591390000|2022-04-22 01:36:30|72.26|69.46|72.18|69.38|72.26|69.46|72.18|69.38|0
1650591400000|2022-04-22 01:36:40|72.26|69.46|72.09|69.29|72.26|69.46|72.09|69.29|0
1650591410000|2022-04-22 01:36:50|72|69.2|71.91|69.11|72|69.2|71.91|69.11|0
1650591420000|2022-04-22 01:37:00|72.09|69.29|72|69.2|72.09|69.29|72|69.2|0
1650591430000|2022-04-22 01:37:10|71.91|69.11|71.78|68.98|71.91|69.11|71.78|68.98|0
1650591440000|2022-04-22 01:37:20|71.73|68.93|71.65|68.85|71.73|68.93|71.65|68.85|0
1650591450000|2022-04-22 01:37:30|71.56|68.76|71.65|68.85|71.65|68.85|71.56|68.76|0
1650591460000|2022-04-22 01:37:40|71.56|68.76|71.56|68.76|71.56|68.76|71.56|68.76|0
1650591470000|2022-04-22 01:37:50|71.47|68.67|71.51|68.71|71.51|68.71|71.29|68.49|0
1650591480000|2022-04-22 01:38:00|71.38|68.58|71.12|68.32|71.38|68.58|71.12|68.32|0
1650591490000|2022-04-22 01:38:10|71.56|68.76|71.47|68.67|71.56|68.76|71.34|68.54|0
1650591500000|2022-04-22 01:38:20|71.56|68.76|71.47|68.67|71.56|68.76|71.47|68.67|0
1650591510000|2022-04-22 01:38:30|71.42|68.62|71.38|68.58|71.47|68.67|71.38|68.58|0
1650591520000|2022-04-22 01:38:40|71.29|68.49|71.38|68.58|71.38|68.58|71.29|68.49|0
1650591530000|2022-04-22 01:38:50|71.47|68.67|71.38|68.58|71.47|68.67|71.38|68.58|0
1650591540000|2022-04-22 01:39:00|71.29|68.49|71.21|68.41|71.29|68.49|71.21|68.41|0
1650591550000|2022-04-22 01:39:10|71.12|68.32|71.12|68.32|71.29|68.49|71.12|68.32|0
1650591560000|2022-04-22 01:39:20|71.03|68.23|71.16|68.36|71.16|68.36|71.03|68.23|0
1650591570000|2022-04-22 01:39:30|71.21|68.41|71.12|68.32|71.21|68.41|71.12|68.32|0
1650591580000|2022-04-22 01:39:40|71.03|68.23|71.03|68.23|71.03|68.23|71.03|68.23|0
1650591590000|2022-04-22 01:39:50|71.12|68.32|71.03|68.23|71.12|68.32|71.03|68.23|0
1650591600000|2022-04-22 01:40:00|70.94|68.14|71.03|68.23|71.16|68.36|70.94|68.14|0
1650591610000|2022-04-22 01:40:10|71.12|68.32|71.12|68.32|71.12|68.32|71.12|68.32|0
1650591620000|2022-04-22 01:40:20|71.2|68.4|71.2|68.4|71.2|68.4|71.03|68.23|0
1650591630000|2022-04-22 01:40:30|71.07|68.27|71.07|68.27|71.07|68.27|71.07|68.27|0
1650591640000|2022-04-22 01:40:40|71.12|68.32|71.12|68.32|71.2|68.4|71.12|68.32|0
1650591650000|2022-04-22 01:40:50|71.03|68.23|71.03|68.23|71.12|68.32|71.03|68.23|0
1650591660000|2022-04-22 01:41:00|71.07|68.27|70.68|67.88|71.07|68.27|70.68|67.88|0
1650591670000|2022-04-22 01:41:10|70.59|67.79|70.85|68.05|70.94|68.14|70.59|67.79|0
1650591680000|2022-04-22 01:41:20|70.9|68.1|70.85|68.05|70.9|68.1|70.85|68.05|0
1650591690000|2022-04-22 01:41:30|70.94|68.14|70.68|67.88|70.94|68.14|70.68|67.88|0
1650591700000|2022-04-22 01:41:40|70.85|68.05|70.9|68.1|70.9|68.1|70.85|68.05|0
1650591710000|2022-04-22 01:41:50|70.98|68.18|70.85|68.05|70.98|68.18|70.85|68.05|0
1650591720000|2022-04-22 01:42:00|70.94|68.14|70.85|68.05|70.94|68.14|70.85|68.05|0
1650591730000|2022-04-22 01:42:10|70.77|67.97|70.94|68.14|70.94|68.14|70.77|67.97|0
1650591760000|2022-04-22 01:42:40|70.85|68.05|70.85|68.05|70.85|68.05|70.77|67.97|0
1650591770000|2022-04-22 01:42:50|70.89|68.09|70.85|68.05|70.94|68.14|70.85|68.05|0
1650591780000|2022-04-22 01:43:00|70.89|68.09|70.77|67.97|70.89|68.09|70.77|67.97|0
1650591790000|2022-04-22 01:43:10|70.68|67.88|70.72|67.92|70.72|67.92|70.68|67.88|0
1650591800000|2022-04-22 01:43:20|70.68|67.88|70.72|67.92|70.72|67.92|70.68|67.88|0
1650591810000|2022-04-22 01:43:30|70.68|67.88|70.94|68.14|70.94|68.14|70.68|67.88|0
1650591820000|2022-04-22 01:43:40|70.85|68.05|70.94|68.14|70.94|68.14|70.85|68.05|0
1650591830000|2022-04-22 01:43:50|70.81|68.01|71.03|68.23|71.03|68.23|70.81|68.01|0
1650591840000|2022-04-22 01:44:00|70.94|68.14|70.94|68.14|70.94|68.14|70.89|68.09|0
1650591850000|2022-04-22 01:44:10|70.89|68.09|70.85|68.05|70.89|68.09|70.76|67.96|0
1650591860000|2022-04-22 01:44:20|70.94|68.14|70.94|68.14|70.94|68.14|70.94|68.14|0
1650591870000|2022-04-22 01:44:30|70.98|68.18|71.03|68.23|71.03|68.23|70.98|68.18|0
1650591890000|2022-04-22 01:44:50|71.11|68.31|71.03|68.23|71.11|68.31|71.03|68.23|0
1650591900000|2022-04-22 01:45:00|71.2|68.4|70.94|68.14|71.2|68.4|70.94|68.14|0
1650591910000|2022-04-22 01:45:10|70.89|68.09|70.85|68.05|71.03|68.23|70.85|68.05|0
1650591920000|2022-04-22 01:45:20|71.03|68.23|71.03|68.23|71.07|68.27|71.03|68.23|0
1650591930000|2022-04-22 01:45:30|70.98|68.18|70.85|68.05|71.03|68.23|70.85|68.05|0
1650591940000|2022-04-22 01:45:40|70.94|68.14|70.85|68.05|70.94|68.14|70.85|68.05|0
1650591950000|2022-04-22 01:45:50|70.76|67.96|70.85|68.05|70.85|68.05|70.76|67.96|0
1650591960000|2022-04-22 01:46:00|70.68|67.88|70.5|67.7|70.72|67.92|70.5|67.7|0
1650591970000|2022-04-22 01:46:10|70.46|67.66|70.5|67.7|70.5|67.7|70.46|67.66|0
1650591980000|2022-04-22 01:46:20|70.42|67.62|70.33|67.53|70.42|67.62|70.24|67.44|0
1650591990000|2022-04-22 01:46:30|70.41|67.61|70.68|67.88|70.68|67.88|70.41|67.61|0
1650592000000|2022-04-22 01:46:40|70.59|67.79|70.59|67.79|70.59|67.79|70.59|67.79|0
1650592010000|2022-04-22 01:46:50|70.54|67.74|70.41|67.61|70.54|67.74|70.41|67.61|0
1650592020000|2022-04-22 01:47:00|70.5|67.7|70.5|67.7|70.5|67.7|70.41|67.61|0
1650592030000|2022-04-22 01:47:10|70.59|67.79|70.59|67.79|70.59|67.79|70.59|67.79|0
1650592040000|2022-04-22 01:47:20|70.5|67.7|70.68|67.88|70.68|67.88|70.5|67.7|0
1650592050000|2022-04-22 01:47:30|70.59|67.79|70.68|67.88|70.68|67.88|70.59|67.79|0
1650592060000|2022-04-22 01:47:40|70.59|67.79|70.76|67.96|70.85|68.05|70.59|67.79|0
1650592070000|2022-04-22 01:47:50|70.72|67.92|70.76|67.96|70.76|67.96|70.72|67.92|0
1650592080000|2022-04-22 01:48:00|70.85|68.05|70.94|68.14|70.94|68.14|70.85|68.05|0
1650592090000|2022-04-22 01:48:10|70.85|68.05|70.72|67.92|70.85|68.05|70.72|67.92|0
1650592100000|2022-04-22 01:48:20|70.67|67.87|70.67|67.87|70.67|67.87|70.67|67.87|0
1650592110000|2022-04-22 01:48:30|70.63|67.83|70.76|67.96|70.76|67.96|70.63|67.83|0
1650592120000|2022-04-22 01:48:40|70.8|68|71.02|68.22|71.02|68.22|70.8|68|0
1650592130000|2022-04-22 01:48:50|71.11|68.31|71.15|68.35|71.29|68.49|71.11|68.31|0
1650592140000|2022-04-22 01:49:00|71.2|68.4|71.24|68.44|71.29|68.49|71.2|68.4|0
1650592150000|2022-04-22 01:49:10|71.29|68.49|71.11|68.31|71.29|68.49|71.02|68.22|0
1650592160000|2022-04-22 01:49:20|71.2|68.4|71.24|68.44|71.24|68.44|71.11|68.31|0
1650592170000|2022-04-22 01:49:30|71.2|68.4|71.2|68.4|71.29|68.49|71.2|68.4|0
1650592180000|2022-04-22 01:49:40|71.29|68.49|71.29|68.49|71.29|68.49|71.2|68.4|0
1650592190000|2022-04-22 01:49:50|71.2|68.4|71.24|68.44|71.24|68.44|71.2|68.4|0
1650592200000|2022-04-22 01:50:00|71.2|68.4|71.11|68.31|71.2|68.4|71.02|68.22|0
1650592210000|2022-04-22 01:50:10|71.2|68.4|71.2|68.4|71.2|68.4|71.2|68.4|0
1650592220000|2022-04-22 01:50:20|71.29|68.49|71.24|68.44|71.29|68.49|71.24|68.44|0
1650592230000|2022-04-22 01:50:30|71.29|68.49|71.24|68.44|71.29|68.49|71.24|68.44|0
1650592240000|2022-04-22 01:50:40|71.28|68.48|71.46|68.66|71.46|68.66|71.28|68.48|0
1650592250000|2022-04-22 01:50:50|71.55|68.75|71.55|68.75|71.55|68.75|71.46|68.66|0
1650592260000|2022-04-22 01:51:00|71.46|68.66|71.55|68.75|71.55|68.75|71.37|68.57|0
1650592270000|2022-04-22 01:51:10|71.59|68.79|71.64|68.84|71.64|68.84|71.59|68.79|0
1650592280000|2022-04-22 01:51:20|71.72|68.92|71.72|68.92|71.77|68.97|71.72|68.92|0
1650592290000|2022-04-22 01:51:30|71.9|69.1|71.9|69.1|72.03|69.23|71.9|69.1|0
1650592300000|2022-04-22 01:51:40|72.08|69.28|72.08|69.28|72.08|69.28|72.08|69.28|0
1650592310000|2022-04-22 01:51:50|71.99|69.19|71.99|69.19|71.99|69.19|71.94|69.14|0
1650592320000|2022-04-22 01:52:00|71.9|69.1|71.99|69.19|72.03|69.23|71.9|69.1|0
1650592330000|2022-04-22 01:52:10|71.9|69.1|71.99|69.19|71.99|69.19|71.9|69.1|0
1650592340000|2022-04-22 01:52:20|72.03|69.23|72.03|69.23|72.03|69.23|71.99|69.19|0
1650592350000|2022-04-22 01:52:30|71.99|69.19|72.08|69.28|72.08|69.28|71.99|69.19|0
1650592360000|2022-04-22 01:52:40|71.99|69.19|71.99|69.19|71.99|69.19|71.99|69.19|0
1650592370000|2022-04-22 01:52:50|72.08|69.28|72.25|69.45|72.25|69.45|72.08|69.28|0
1650592380000|2022-04-22 01:53:00|72.16|69.36|72.08|69.28|72.16|69.36|72.08|69.28|0
1650592390000|2022-04-22 01:53:10|72.16|69.36|72.08|69.28|72.16|69.36|72.08|69.28|0
1650592400000|2022-04-22 01:53:20|72.03|69.23|71.99|69.19|72.03|69.23|71.99|69.19|0
1650592410000|2022-04-22 01:53:30|71.94|69.14|72.16|69.36|72.16|69.36|71.9|69.1|0
1650592420000|2022-04-22 01:53:40|72.21|69.41|72.21|69.41|72.25|69.45|72.12|69.32|0
1650592430000|2022-04-22 01:53:50|72.25|69.45|72.38|69.58|72.38|69.58|72.25|69.45|0
1650592440000|2022-04-22 01:54:00|72.43|69.63|72.34|69.54|72.43|69.63|72.34|69.54|0
1650592450000|2022-04-22 01:54:10|72.43|69.63|72.43|69.63|72.43|69.63|72.38|69.58|0
1650592460000|2022-04-22 01:54:20|72.52|69.72|72.52|69.72|72.52|69.72|72.52|69.72|0
1650592470000|2022-04-22 01:54:30|72.61|69.81|72.52|69.72|72.61|69.81|72.52|69.72|0
1650592490000|2022-04-22 01:54:50|72.61|69.81|72.69|69.89|72.69|69.89|72.61|69.81|0
1650592500000|2022-04-22 01:55:00|72.78|69.98|72.78|69.98|72.78|69.98|72.78|69.98|0
1650592510000|2022-04-22 01:55:10|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1650592520000|2022-04-22 01:55:20|72.43|69.63|72.34|69.54|72.43|69.63|72.25|69.45|0
1650592530000|2022-04-22 01:55:30|72.43|69.63|72.34|69.54|72.52|69.72|72.34|69.54|0
1650592540000|2022-04-22 01:55:40|72.25|69.45|72.16|69.36|72.34|69.54|72.16|69.36|0
1650592550000|2022-04-22 01:55:50|72.25|69.45|72.25|69.45|72.25|69.45|72.25|69.45|0
1650592560000|2022-04-22 01:56:00|72.16|69.36|72.16|69.36|72.16|69.36|72.16|69.36|0
1650592570000|2022-04-22 01:56:10|72.25|69.45|72.16|69.36|72.25|69.45|72.16|69.36|0
1650592580000|2022-04-22 01:56:20|72.12|69.32|72.16|69.36|72.16|69.36|72.12|69.32|0
1650592610000|2022-04-22 01:56:50|72.07|69.27|72.07|69.27|72.07|69.27|72.07|69.27|0
1650592620000|2022-04-22 01:57:00|72.16|69.36|72.16|69.36|72.25|69.45|72.16|69.36|0
1650592630000|2022-04-22 01:57:10|72.07|69.27|72.16|69.36|72.16|69.36|72.07|69.27|0
1650592650000|2022-04-22 01:57:30|72.25|69.45|72.16|69.36|72.25|69.45|72.16|69.36|0
1650592660000|2022-04-22 01:57:40|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1650592670000|2022-04-22 01:57:50|72.34|69.54|72.43|69.63|72.43|69.63|72.34|69.54|0
1650592680000|2022-04-22 01:58:00|72.34|69.54|72.43|69.63|72.43|69.63|72.34|69.54|0
1650592690000|2022-04-22 01:58:10|72.51|69.71|72.51|69.71|72.51|69.71|72.51|69.71|0
1650592700000|2022-04-22 01:58:20|72.6|69.8|72.78|69.98|72.78|69.98|72.6|69.8|0
1650592710000|2022-04-22 01:58:30|72.96|70.16|73|70.2|73.05|70.25|72.96|70.16|0
1650592720000|2022-04-22 01:58:40|73.05|70.25|72.96|70.16|73.05|70.25|72.96|70.16|0
1650592730000|2022-04-22 01:58:50|72.87|70.07|72.69|69.89|72.87|70.07|72.6|69.8|0
1650592750000|2022-04-22 01:59:10|72.78|69.98|72.69|69.89|72.78|69.98|72.6|69.8|0
1650592760000|2022-04-22 01:59:20|72.6|69.8|72.6|69.8|72.6|69.8|72.51|69.71|0
1650592770000|2022-04-22 01:59:30|72.51|69.71|72.87|70.07|72.87|70.07|72.51|69.71|0
1650592780000|2022-04-22 01:59:40|72.82|70.02|72.78|69.98|72.82|70.02|72.78|69.98|0
1650592790000|2022-04-22 01:59:50|72.87|70.07|72.78|69.98|72.87|70.07|72.78|69.98|0
1650592800000|2022-04-22 02:00:00|72.87|70.07|72.96|70.16|72.96|70.16|72.87|70.07|0
1650592810000|2022-04-22 02:00:10|72.91|70.11|72.91|70.11|72.91|70.11|72.91|70.11|0
1650592820000|2022-04-22 02:00:20|72.78|69.98|72.73|69.93|72.78|69.98|72.73|69.93|0
1650592830000|2022-04-22 02:00:30|72.69|69.89|72.6|69.8|72.69|69.89|72.6|69.8|0
1650592840000|2022-04-22 02:00:40|72.69|69.89|72.6|69.8|72.69|69.89|72.6|69.8|0
1650592850000|2022-04-22 02:00:50|72.34|69.54|72.25|69.45|72.34|69.54|72.25|69.45|0
1650592860000|2022-04-22 02:01:00|72.16|69.36|72.16|69.36|72.16|69.36|72.16|69.36|0
1650592870000|2022-04-22 02:01:10|72.34|69.54|72.51|69.71|72.51|69.71|72.25|69.45|0
1650592880000|2022-04-22 02:01:20|72.42|69.62|72.51|69.71|72.6|69.8|72.42|69.62|0
1650592890000|2022-04-22 02:01:30|72.6|69.8|72.6|69.8|72.6|69.8|72.6|69.8|0
1650592900000|2022-04-22 02:01:40|72.51|69.71|72.6|69.8|72.6|69.8|72.51|69.71|0
1650592910000|2022-04-22 02:01:50|72.69|69.89|72.87|70.07|72.96|70.16|72.69|69.89|0
1650592920000|2022-04-22 02:02:00|72.69|69.89|72.87|70.07|72.87|70.07|72.69|69.89|0
1650592930000|2022-04-22 02:02:10|73.13|70.33|72.87|70.07|73.22|70.42|72.87|70.07|0
1650592940000|2022-04-22 02:02:20|72.78|69.98|72.6|69.8|72.78|69.98|72.6|69.8|0
1650592950000|2022-04-22 02:02:30|72.51|69.71|72.69|69.89|72.69|69.89|72.51|69.71|0
1650592960000|2022-04-22 02:02:40|72.6|69.8|72.6|69.8|72.69|69.89|72.6|69.8|0
1650592970000|2022-04-22 02:02:50|72.69|69.89|72.78|69.98|72.78|69.98|72.69|69.89|0
1650592980000|2022-04-22 02:03:00|72.96|70.16|72.78|69.98|72.96|70.16|72.78|69.98|0
1650592990000|2022-04-22 02:03:10|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1650593000000|2022-04-22 02:03:20|72.78|69.98|73.04|70.24|73.04|70.24|72.78|69.98|0
1650593010000|2022-04-22 02:03:30|72.96|70.16|73.04|70.24|73.04|70.24|72.96|70.16|0
1650593020000|2022-04-22 02:03:40|73.13|70.33|72.91|70.11|73.13|70.33|72.91|70.11|0
1650593030000|2022-04-22 02:03:50|72.87|70.07|72.95|70.15|73.04|70.24|72.87|70.07|0
1650593040000|2022-04-22 02:04:00|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650593050000|2022-04-22 02:04:10|73.22|70.42|73.49|70.69|73.49|70.69|73.22|70.42|0
1650593060000|2022-04-22 02:04:20|73.31|70.51|73.22|70.42|73.31|70.51|73.22|70.42|0
1650593070000|2022-04-22 02:04:30|73.13|70.33|72.95|70.15|73.13|70.33|72.95|70.15|0
1650593080000|2022-04-22 02:04:40|73.04|70.24|72.95|70.15|73.04|70.24|72.87|70.07|0
1650593090000|2022-04-22 02:04:50|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650593100000|2022-04-22 02:05:00|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650593110000|2022-04-22 02:05:10|73.04|70.24|73.04|70.24|73.13|70.33|73.04|70.24|0
1650593140000|2022-04-22 02:05:40|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650593150000|2022-04-22 02:05:50|73.22|70.42|73.13|70.33|73.22|70.42|73.13|70.33|0
1650593160000|2022-04-22 02:06:00|73.17|70.37|73.22|70.42|73.22|70.42|73.13|70.33|0
1650593170000|2022-04-22 02:06:10|73.31|70.51|73.31|70.51|73.31|70.51|73.22|70.42|0
1650593180000|2022-04-22 02:06:20|73.4|70.6|73.49|70.69|73.49|70.69|73.4|70.6|0
1650593190000|2022-04-22 02:06:30|73.4|70.6|73.31|70.51|73.49|70.69|73.31|70.51|0
1650593200000|2022-04-22 02:06:40|73.44|70.64|73.31|70.51|73.44|70.64|73.31|70.51|0
1650593210000|2022-04-22 02:06:50|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1650593220000|2022-04-22 02:07:00|73.49|70.69|73.44|70.64|73.49|70.69|73.4|70.6|0
1650593230000|2022-04-22 02:07:10|73.49|70.69|73.49|70.69|73.49|70.69|73.44|70.64|0
1650593240000|2022-04-22 02:07:20|73.58|70.78|73.58|70.78|73.58|70.78|73.58|70.78|0
1650593260000|2022-04-22 02:07:40|73.67|70.87|73.49|70.69|73.67|70.87|73.49|70.69|0
1650593270000|2022-04-22 02:07:50|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1650593280000|2022-04-22 02:08:00|73.67|70.87|73.67|70.87|73.67|70.87|73.58|70.78|0
1650593290000|2022-04-22 02:08:10|73.85|71.05|74.03|71.23|74.03|71.23|73.85|71.05|0
1650593300000|2022-04-22 02:08:20|73.98|71.18|74.12|71.32|74.12|71.32|73.98|71.18|0
1650593310000|2022-04-22 02:08:30|74.3|71.5|74.12|71.32|74.3|71.5|74.12|71.32|0
1650593320000|2022-04-22 02:08:40|74.03|71.23|73.76|70.96|74.03|71.23|73.76|70.96|0
1650593330000|2022-04-22 02:08:50|73.67|70.87|73.67|70.87|73.67|70.87|73.67|70.87|0
1650593340000|2022-04-22 02:09:00|73.76|70.96|73.71|70.91|73.76|70.96|73.67|70.87|0
1650593350000|2022-04-22 02:09:10|73.67|70.87|73.67|70.87|73.76|70.96|73.67|70.87|0
1650593360000|2022-04-22 02:09:20|73.58|70.78|73.58|70.78|73.58|70.78|73.58|70.78|0
1650593370000|2022-04-22 02:09:30|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1650593380000|2022-04-22 02:09:40|73.62|70.82|73.58|70.78|73.62|70.82|73.58|70.78|0
1650593390000|2022-04-22 02:09:50|73.67|70.87|73.85|71.05|73.85|71.05|73.67|70.87|0
1650593400000|2022-04-22 02:10:00|73.76|70.96|73.98|71.18|74.03|71.23|73.76|70.96|0
1650593410000|2022-04-22 02:10:10|73.85|71.05|73.85|71.05|73.85|71.05|73.76|70.96|0
1650593430000|2022-04-22 02:10:30|73.93|71.13|73.98|71.18|73.98|71.18|73.93|71.13|0
1650593440000|2022-04-22 02:10:40|73.93|71.13|73.93|71.13|74.02|71.22|73.93|71.13|0
1650593450000|2022-04-22 02:10:50|73.84|71.04|73.93|71.13|73.93|71.13|73.84|71.04|0
1650593460000|2022-04-22 02:11:00|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1650593470000|2022-04-22 02:11:10|73.93|71.13|73.84|71.04|73.93|71.13|73.84|71.04|0
1650593480000|2022-04-22 02:11:20|73.8|71|73.66|70.86|73.8|71|73.66|70.86|0
1650593490000|2022-04-22 02:11:30|73.62|70.82|73.75|70.95|73.75|70.95|73.62|70.82|0
1650593500000|2022-04-22 02:11:40|73.66|70.86|73.57|70.77|73.66|70.86|73.57|70.77|0
1650593530000|2022-04-22 02:12:10|73.53|70.73|73.49|70.69|73.57|70.77|73.49|70.69|0
1650593540000|2022-04-22 02:12:20|73.4|70.6|73.4|70.6|73.48|70.68|73.4|70.6|0
1650593550000|2022-04-22 02:12:30|73.31|70.51|73.22|70.42|73.31|70.51|73.22|70.42|0
1650593560000|2022-04-22 02:12:40|73.13|70.33|73.13|70.33|73.22|70.42|73.13|70.33|0
1650593570000|2022-04-22 02:12:50|73.08|70.28|73.04|70.24|73.08|70.28|73.04|70.24|0
1650593580000|2022-04-22 02:13:00|73.13|70.33|73.22|70.42|73.22|70.42|73.04|70.24|0
1650593590000|2022-04-22 02:13:10|73.17|70.37|73.22|70.42|73.22|70.42|73.13|70.33|0
1650593600000|2022-04-22 02:13:20|73.26|70.46|73.22|70.42|73.26|70.46|73.22|70.42|0
1650593610000|2022-04-22 02:13:30|73.13|70.33|73.22|70.42|73.22|70.42|73.13|70.33|0
1650593630000|2022-04-22 02:13:50|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1650593650000|2022-04-22 02:14:10|73.22|70.42|73.22|70.42|73.22|70.42|73.17|70.37|0
1650593670000|2022-04-22 02:14:30|73.3|70.5|73.22|70.42|73.3|70.5|73.22|70.42|0
1650593680000|2022-04-22 02:14:40|73.3|70.5|73.3|70.5|73.3|70.5|73.26|70.46|0
1650593690000|2022-04-22 02:14:50|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1650593700000|2022-04-22 02:15:00|73.48|70.68|73.39|70.59|73.48|70.68|73.39|70.59|0
1650593710000|2022-04-22 02:15:10|73.3|70.5|73.39|70.59|73.39|70.59|73.3|70.5|0
1650593720000|2022-04-22 02:15:20|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1650593730000|2022-04-22 02:15:30|73.44|70.64|73.48|70.68|73.48|70.68|73.44|70.64|0
1650593750000|2022-04-22 02:15:50|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1650593760000|2022-04-22 02:16:00|73.39|70.59|73.17|70.37|73.39|70.59|73.17|70.37|0
1650593770000|2022-04-22 02:16:10|73.21|70.41|73.12|70.32|73.21|70.41|73.12|70.32|0
1650593790000|2022-04-22 02:16:30|73.17|70.37|73.26|70.46|73.3|70.5|73.17|70.37|0
1650593800000|2022-04-22 02:16:40|73.3|70.5|73.48|70.68|73.48|70.68|73.3|70.5|0
1650593810000|2022-04-22 02:16:50|73.39|70.59|73.3|70.5|73.39|70.59|73.3|70.5|0
1650593820000|2022-04-22 02:17:00|73.39|70.59|73.3|70.5|73.39|70.59|73.3|70.5|0
1650593830000|2022-04-22 02:17:10|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1650593840000|2022-04-22 02:17:20|73.3|70.5|73.39|70.59|73.39|70.59|73.3|70.5|0
1650593860000|2022-04-22 02:17:40|73.48|70.68|73.48|70.68|73.48|70.68|73.39|70.59|0
1650593870000|2022-04-22 02:17:50|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1650593880000|2022-04-22 02:18:00|73.48|70.68|73.39|70.59|73.48|70.68|73.39|70.59|0
1650593890000|2022-04-22 02:18:10|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650593900000|2022-04-22 02:18:20|73.21|70.41|73.21|70.41|73.3|70.5|73.21|70.41|0
1650593910000|2022-04-22 02:18:30|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650593920000|2022-04-22 02:18:40|73.3|70.5|73.26|70.46|73.3|70.5|73.26|70.46|0
1650593930000|2022-04-22 02:18:50|73.3|70.5|73.39|70.59|73.39|70.59|73.3|70.5|0
1650593940000|2022-04-22 02:19:00|73.48|70.68|73.57|70.77|73.57|70.77|73.48|70.68|0
1650593960000|2022-04-22 02:19:20|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1650593970000|2022-04-22 02:19:30|73.57|70.77|73.57|70.77|73.57|70.77|73.57|70.77|0
1650593980000|2022-04-22 02:19:40|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1650593990000|2022-04-22 02:19:50|73.57|70.77|73.48|70.68|73.57|70.77|73.48|70.68|0
1650594000000|2022-04-22 02:20:00|73.52|70.72|73.39|70.59|73.52|70.72|73.39|70.59|0
1650594010000|2022-04-22 02:20:10|73.48|70.68|73.48|70.68|73.52|70.72|73.48|70.68|0
1650594020000|2022-04-22 02:20:20|73.52|70.72|73.57|70.77|73.57|70.77|73.52|70.72|0
1650594030000|2022-04-22 02:20:30|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1650594040000|2022-04-22 02:20:40|73.57|70.77|73.57|70.77|73.57|70.77|73.57|70.77|0
1650594050000|2022-04-22 02:20:50|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1650594060000|2022-04-22 02:21:00|73.52|70.72|73.57|70.77|73.57|70.77|73.48|70.68|0
1650594070000|2022-04-22 02:21:10|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1650594100000|2022-04-22 02:21:40|73.57|70.77|73.57|70.77|73.57|70.77|73.57|70.77|0
1650594110000|2022-04-22 02:21:50|73.66|70.86|73.7|70.9|73.7|70.9|73.66|70.86|0
1650594120000|2022-04-22 02:22:00|73.75|70.95|73.66|70.86|73.75|70.95|73.66|70.86|0
1650594130000|2022-04-22 02:22:10|73.57|70.77|73.57|70.77|73.61|70.81|73.57|70.77|0
1650594140000|2022-04-22 02:22:20|73.61|70.81|73.61|70.81|73.61|70.81|73.57|70.77|0
1650594150000|2022-04-22 02:22:30|73.57|70.77|73.39|70.59|73.57|70.77|73.39|70.59|0
1650594160000|2022-04-22 02:22:40|73.3|70.5|73.39|70.59|73.39|70.59|73.3|70.5|0
1650594170000|2022-04-22 02:22:50|73.34|70.54|73.39|70.59|73.39|70.59|73.34|70.54|0
1650594180000|2022-04-22 02:23:00|73.43|70.63|73.34|70.54|73.43|70.63|73.34|70.54|0
1650594190000|2022-04-22 02:23:10|73.39|70.59|73.48|70.68|73.48|70.68|73.39|70.59|0
1650594200000|2022-04-22 02:23:20|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1650594210000|2022-04-22 02:23:30|73.34|70.54|73.39|70.59|73.39|70.59|73.34|70.54|0
1650594230000|2022-04-22 02:23:50|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1650594240000|2022-04-22 02:24:00|73.39|70.59|73.34|70.54|73.39|70.59|73.34|70.54|0
1650594250000|2022-04-22 02:24:10|73.3|70.5|73.3|70.5|73.34|70.54|73.3|70.5|0
1650594260000|2022-04-22 02:24:20|73.12|70.32|73.03|70.23|73.12|70.32|73.03|70.23|0
1650594270000|2022-04-22 02:24:30|72.94|70.14|73.03|70.23|73.03|70.23|72.94|70.14|0
1650594280000|2022-04-22 02:24:40|73.12|70.32|73.03|70.23|73.12|70.32|73.03|70.23|0
1650594290000|2022-04-22 02:24:50|72.98|70.18|72.94|70.14|72.98|70.18|72.94|70.14|0
1650594300000|2022-04-22 02:25:00|73.03|70.23|72.8|70|73.03|70.23|72.8|70|0
1650594310000|2022-04-22 02:25:10|72.76|69.96|72.85|70.05|72.85|70.05|72.76|69.96|0
1650594320000|2022-04-22 02:25:20|72.94|70.14|73.03|70.23|73.03|70.23|72.85|70.05|0
1650594330000|2022-04-22 02:25:30|72.98|70.18|72.98|70.18|72.98|70.18|72.98|70.18|0
1650594340000|2022-04-22 02:25:40|73.03|70.23|73.21|70.41|73.21|70.41|73.03|70.23|0
1650594350000|2022-04-22 02:25:50|73.12|70.32|73.21|70.41|73.21|70.41|73.12|70.32|0
1650594360000|2022-04-22 02:26:00|73.25|70.45|73.3|70.5|73.3|70.5|73.25|70.45|0
1650594370000|2022-04-22 02:26:10|73.34|70.54|73.39|70.59|73.39|70.59|73.34|70.54|0
1650594380000|2022-04-22 02:26:20|73.3|70.5|73.21|70.41|73.3|70.5|73.21|70.41|0
1650594390000|2022-04-22 02:26:30|73.12|70.32|73.12|70.32|73.12|70.32|73.12|70.32|0
1650594400000|2022-04-22 02:26:40|73.03|70.23|73.21|70.41|73.21|70.41|73.03|70.23|0
1650594410000|2022-04-22 02:26:50|73.12|70.32|73.07|70.27|73.12|70.32|73.03|70.23|0
1650594420000|2022-04-22 02:27:00|73.03|70.23|73.03|70.23|73.12|70.32|73.03|70.23|0
1650594430000|2022-04-22 02:27:10|73.07|70.27|73.03|70.23|73.07|70.27|73.03|70.23|0
1650594440000|2022-04-22 02:27:20|73.12|70.32|73.03|70.23|73.12|70.32|73.03|70.23|0
1650594460000|2022-04-22 02:27:40|73.12|70.32|73.12|70.32|73.12|70.32|73.12|70.32|0
1650594470000|2022-04-22 02:27:50|73.03|70.23|73.03|70.23|73.03|70.23|72.94|70.14|0
1650594480000|2022-04-22 02:28:00|73.12|70.32|73.29|70.49|73.29|70.49|73.12|70.32|0
1650594490000|2022-04-22 02:28:10|73.21|70.41|73.21|70.41|73.21|70.41|73.21|70.41|0
1650594500000|2022-04-22 02:28:20|73.07|70.27|73.12|70.32|73.12|70.32|73.03|70.23|0
1650594510000|2022-04-22 02:28:30|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1650594530000|2022-04-22 02:28:50|73.07|70.27|73.12|70.32|73.12|70.32|73.07|70.27|0
1650594540000|2022-04-22 02:29:00|73.2|70.4|73.16|70.36|73.2|70.4|73.16|70.36|0
1650594550000|2022-04-22 02:29:10|73.2|70.4|73.12|70.32|73.2|70.4|73.12|70.32|0
1650594560000|2022-04-22 02:29:20|73.2|70.4|73.29|70.49|73.29|70.49|73.2|70.4|0
1650594570000|2022-04-22 02:29:30|73.25|70.45|73.29|70.49|73.29|70.49|73.25|70.45|0
1650594580000|2022-04-22 02:29:40|73.2|70.4|73.2|70.4|73.29|70.49|73.2|70.4|0
1650594590000|2022-04-22 02:29:50|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650594600000|2022-04-22 02:30:00|73.2|70.4|73.29|70.49|73.29|70.49|73.2|70.4|0
1650594610000|2022-04-22 02:30:10|73.2|70.4|73.16|70.36|73.2|70.4|73.11|70.31|0
1650594620000|2022-04-22 02:30:20|73.11|70.31|73.07|70.27|73.11|70.31|73.03|70.23|0
1650594630000|2022-04-22 02:30:30|73.11|70.31|73.03|70.23|73.11|70.31|73.03|70.23|0
1650594640000|2022-04-22 02:30:40|72.98|70.18|73.03|70.23|73.03|70.23|72.98|70.18|0
1650594650000|2022-04-22 02:30:50|72.98|70.18|73.03|70.23|73.03|70.23|72.98|70.18|0
1650594660000|2022-04-22 02:31:00|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1650594680000|2022-04-22 02:31:20|72.98|70.18|72.94|70.14|72.98|70.18|72.94|70.14|0
1650594690000|2022-04-22 02:31:30|72.85|70.05|72.85|70.05|72.85|70.05|72.85|70.05|0
1650594700000|2022-04-22 02:31:40|72.94|70.14|72.89|70.09|73.02|70.22|72.85|70.05|0
1650594710000|2022-04-22 02:31:50|72.85|70.05|72.85|70.05|72.85|70.05|72.76|69.96|0
1650594720000|2022-04-22 02:32:00|72.76|69.96|72.76|69.96|72.76|69.96|72.76|69.96|0
1650594730000|2022-04-22 02:32:10|72.67|69.87|72.67|69.87|72.67|69.87|72.67|69.87|0
1650594740000|2022-04-22 02:32:20|72.49|69.69|72.71|69.91|72.71|69.91|72.49|69.69|0
1650594750000|2022-04-22 02:32:30|72.67|69.87|72.85|70.05|72.85|70.05|72.67|69.87|0
1650594760000|2022-04-22 02:32:40|72.93|70.13|72.89|70.09|72.93|70.13|72.89|70.09|0
1650594770000|2022-04-22 02:32:50|72.85|70.05|72.85|70.05|72.85|70.05|72.85|70.05|0
1650594780000|2022-04-22 02:33:00|72.93|70.13|72.93|70.13|72.93|70.13|72.93|70.13|0
1650594790000|2022-04-22 02:33:10|73.02|70.22|73.02|70.22|73.07|70.27|73.02|70.22|0
1650594800000|2022-04-22 02:33:20|72.93|70.13|72.85|70.05|72.93|70.13|72.85|70.05|0
1650594810000|2022-04-22 02:33:30|72.76|69.96|72.76|69.96|72.76|69.96|72.76|69.96|0
1650594820000|2022-04-22 02:33:40|72.71|69.91|72.84|70.04|72.84|70.04|72.71|69.91|0
1650594830000|2022-04-22 02:33:50|73.02|70.22|72.93|70.13|73.02|70.22|72.93|70.13|0
1650594840000|2022-04-22 02:34:00|72.98|70.18|73.11|70.31|73.11|70.31|72.98|70.18|0
1650594860000|2022-04-22 02:34:20|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650594870000|2022-04-22 02:34:30|73.07|70.27|73.11|70.31|73.11|70.31|73.07|70.27|0
1650594880000|2022-04-22 02:34:40|73.2|70.4|73.29|70.49|73.38|70.58|73.2|70.4|0
1650594890000|2022-04-22 02:34:50|73.2|70.4|73.29|70.49|73.29|70.49|73.2|70.4|0
1650594900000|2022-04-22 02:35:00|73.2|70.4|73.2|70.4|73.2|70.4|73.11|70.31|0
1650594920000|2022-04-22 02:35:20|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650594930000|2022-04-22 02:35:30|73.2|70.4|73.29|70.49|73.29|70.49|73.2|70.4|0
1650594940000|2022-04-22 02:35:40|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1650594950000|2022-04-22 02:35:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650594960000|2022-04-22 02:36:00|73.2|70.4|73.24|70.44|73.29|70.49|73.2|70.4|0
1650594970000|2022-04-22 02:36:10|73.29|70.49|73.29|70.49|73.33|70.53|73.29|70.49|0
1650594980000|2022-04-22 02:36:20|73.33|70.53|73.38|70.58|73.38|70.58|73.33|70.53|0
1650595000000|2022-04-22 02:36:40|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650595010000|2022-04-22 02:36:50|73.38|70.58|73.38|70.58|73.56|70.76|73.38|70.58|0
1650595020000|2022-04-22 02:37:00|73.42|70.62|73.56|70.76|73.56|70.76|73.42|70.62|0
1650595030000|2022-04-22 02:37:10|73.47|70.67|73.65|70.85|73.65|70.85|73.47|70.67|0
1650595040000|2022-04-22 02:37:20|73.74|70.94|73.74|70.94|73.74|70.94|73.74|70.94|0
1650595050000|2022-04-22 02:37:30|73.83|71.03|73.92|71.12|74.01|71.21|73.83|71.03|0
1650595060000|2022-04-22 02:37:40|74.01|71.21|73.92|71.12|74.01|71.21|73.92|71.12|0
1650595070000|2022-04-22 02:37:50|73.78|70.98|73.83|71.03|73.83|71.03|73.74|70.94|0
1650595080000|2022-04-22 02:38:00|73.92|71.12|73.74|70.94|73.92|71.12|73.74|70.94|0
1650595090000|2022-04-22 02:38:10|73.83|71.03|73.74|70.94|73.83|71.03|73.74|70.94|0
1650595100000|2022-04-22 02:38:20|73.83|71.03|73.83|71.03|73.83|71.03|73.83|71.03|0
1650595110000|2022-04-22 02:38:30|73.74|70.94|73.92|71.12|73.92|71.12|73.74|70.94|0
1650595120000|2022-04-22 02:38:40|73.87|71.07|73.83|71.03|73.87|71.07|73.83|71.03|0
1650595130000|2022-04-22 02:38:50|73.74|70.94|73.74|70.94|73.83|71.03|73.74|70.94|0
1650595150000|2022-04-22 02:39:10|73.82|71.02|73.73|70.93|73.82|71.02|73.73|70.93|0
1650595160000|2022-04-22 02:39:20|73.56|70.76|73.65|70.85|73.65|70.85|73.56|70.76|0
1650595170000|2022-04-22 02:39:30|73.64|70.84|73.64|70.84|73.64|70.84|73.64|70.84|0
1650595180000|2022-04-22 02:39:40|73.6|70.8|73.6|70.8|73.64|70.84|73.6|70.8|0
1650595190000|2022-04-22 02:39:50|73.64|70.84|73.56|70.76|73.64|70.84|73.56|70.76|0
1650595200000|2022-04-22 02:40:00|73.6|70.8|73.55|70.75|73.6|70.8|73.55|70.75|0
1650595210000|2022-04-22 02:40:10|73.64|70.84|73.64|70.84|73.64|70.84|73.55|70.75|0
1650595220000|2022-04-22 02:40:20|73.55|70.75|73.64|70.84|73.64|70.84|73.55|70.75|0
1650595230000|2022-04-22 02:40:30|73.55|70.75|73.64|70.84|73.64|70.84|73.55|70.75|0
1650595250000|2022-04-22 02:40:50|73.51|70.71|73.46|70.66|73.51|70.71|73.46|70.66|0
1650595260000|2022-04-22 02:41:00|73.42|70.62|73.38|70.58|73.42|70.62|73.38|70.58|0
1650595270000|2022-04-22 02:41:10|73.33|70.53|73.2|70.4|73.33|70.53|73.2|70.4|0
1650595280000|2022-04-22 02:41:20|73.11|70.31|73.11|70.31|73.11|70.31|73.02|70.22|0
1650595290000|2022-04-22 02:41:30|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1650595300000|2022-04-22 02:41:40|72.93|70.13|72.84|70.04|72.93|70.13|72.84|70.04|0
1650595310000|2022-04-22 02:41:50|72.93|70.13|72.93|70.13|72.93|70.13|72.84|70.04|0
1650595320000|2022-04-22 02:42:00|73.02|70.22|73.02|70.22|73.11|70.31|73.02|70.22|0
1650595330000|2022-04-22 02:42:10|73.06|70.26|72.93|70.13|73.06|70.26|72.93|70.13|0
1650595340000|2022-04-22 02:42:20|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1650595350000|2022-04-22 02:42:30|73.11|70.31|73.24|70.44|73.24|70.44|73.11|70.31|0
1650595360000|2022-04-22 02:42:40|73.2|70.4|72.93|70.13|73.2|70.4|72.93|70.13|0
1650595370000|2022-04-22 02:42:50|73.02|70.22|73.11|70.31|73.11|70.31|73.02|70.22|0
1650595380000|2022-04-22 02:43:00|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1650595390000|2022-04-22 02:43:10|73.11|70.31|73.15|70.35|73.15|70.35|73.11|70.31|0
1650595400000|2022-04-22 02:43:20|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1650595410000|2022-04-22 02:43:30|73.28|70.48|73.19|70.39|73.28|70.48|73.19|70.39|0
1650595430000|2022-04-22 02:43:50|73.15|70.35|73.11|70.31|73.15|70.35|73.11|70.31|0
1650595440000|2022-04-22 02:44:00|73.19|70.39|73.19|70.39|73.24|70.44|73.19|70.39|0
1650595450000|2022-04-22 02:44:10|73.1|70.3|73.19|70.39|73.19|70.39|73.1|70.3|0
1650595460000|2022-04-22 02:44:20|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1650595470000|2022-04-22 02:44:30|73.19|70.39|73.1|70.3|73.19|70.39|73.1|70.3|0
1650595480000|2022-04-22 02:44:40|73.19|70.39|73.28|70.48|73.37|70.57|73.19|70.39|0
1650595490000|2022-04-22 02:44:50|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1650595500000|2022-04-22 02:45:00|73.1|70.3|73.1|70.3|73.19|70.39|73.1|70.3|0
1650595510000|2022-04-22 02:45:10|73.24|70.44|73.28|70.48|73.28|70.48|73.19|70.39|0
1650595520000|2022-04-22 02:45:20|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1650595530000|2022-04-22 02:45:30|73.28|70.48|73.28|70.48|73.37|70.57|73.28|70.48|0
1650595540000|2022-04-22 02:45:40|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1650595550000|2022-04-22 02:45:50|73.1|70.3|73.19|70.39|73.19|70.39|73.1|70.3|0
1650595560000|2022-04-22 02:46:00|73.1|70.3|73.1|70.3|73.19|70.39|73.1|70.3|0
1650595570000|2022-04-22 02:46:10|73.15|70.35|73.01|70.21|73.15|70.35|73.01|70.21|0
1650595580000|2022-04-22 02:46:20|72.93|70.13|72.66|69.86|72.93|70.13|72.66|69.86|0
1650595590000|2022-04-22 02:46:30|72.75|69.95|72.66|69.86|72.75|69.95|72.66|69.86|0
1650595600000|2022-04-22 02:46:40|72.75|69.95|72.57|69.77|72.75|69.95|72.57|69.77|0
1650595610000|2022-04-22 02:46:50|72.66|69.86|72.57|69.77|72.66|69.86|72.57|69.77|0
1650595620000|2022-04-22 02:47:00|72.66|69.86|72.66|69.86|72.66|69.86|72.57|69.77|0
1650595650000|2022-04-22 02:47:30|72.57|69.77|72.48|69.68|72.57|69.77|72.48|69.68|0
1650595660000|2022-04-22 02:47:40|72.52|69.72|72.57|69.77|72.57|69.77|72.48|69.68|0
1650595670000|2022-04-22 02:47:50|72.52|69.72|72.57|69.77|72.57|69.77|72.52|69.72|0
1650595680000|2022-04-22 02:48:00|72.66|69.86|72.66|69.86|72.66|69.86|72.66|69.86|0
1650595700000|2022-04-22 02:48:20|72.75|69.95|72.75|69.95|72.75|69.95|72.75|69.95|0
1650595710000|2022-04-22 02:48:30|72.7|69.9|72.75|69.95|72.75|69.95|72.7|69.9|0
1650595720000|2022-04-22 02:48:40|72.83|70.03|72.83|70.03|72.83|70.03|72.83|70.03|0
1650595730000|2022-04-22 02:48:50|72.75|69.95|72.83|70.03|72.83|70.03|72.75|69.95|0
1650595740000|2022-04-22 02:49:00|72.88|70.08|72.88|70.08|72.92|70.12|72.88|70.08|0
1650595750000|2022-04-22 02:49:10|72.92|70.12|73.19|70.39|73.19|70.39|72.92|70.12|0
1650595760000|2022-04-22 02:49:20|73.14|70.34|73.1|70.3|73.19|70.39|73.1|70.3|0
1650595770000|2022-04-22 02:49:30|73.01|70.21|72.92|70.12|73.01|70.21|72.92|70.12|0
1650595800000|2022-04-22 02:50:00|72.83|70.03|72.92|70.12|72.92|70.12|72.83|70.03|0
1650595810000|2022-04-22 02:50:10|72.83|70.03|72.88|70.08|72.88|70.08|72.83|70.03|0
1650595820000|2022-04-22 02:50:20|72.83|70.03|72.92|70.12|72.92|70.12|72.83|70.03|0
1650595830000|2022-04-22 02:50:30|72.83|70.03|72.83|70.03|72.83|70.03|72.83|70.03|0
1650595860000|2022-04-22 02:51:00|72.92|70.12|72.92|70.12|72.92|70.12|72.83|70.03|0
1650595870000|2022-04-22 02:51:10|73.01|70.21|72.92|70.12|73.01|70.21|72.92|70.12|0
1650595880000|2022-04-22 02:51:20|72.74|69.94|72.74|69.94|72.74|69.94|72.74|69.94|0
1650595890000|2022-04-22 02:51:30|72.65|69.85|72.65|69.85|72.65|69.85|72.65|69.85|0
1650595900000|2022-04-22 02:51:40|72.57|69.77|72.39|69.59|72.57|69.77|72.39|69.59|0
1650595920000|2022-04-22 02:52:00|72.48|69.68|72.48|69.68|72.57|69.77|72.48|69.68|0
1650595930000|2022-04-22 02:52:10|72.52|69.72|72.57|69.77|72.57|69.77|72.52|69.72|0
1650595940000|2022-04-22 02:52:20|72.48|69.68|72.48|69.68|72.52|69.72|72.48|69.68|0
1650595960000|2022-04-22 02:52:40|72.56|69.76|72.56|69.76|72.56|69.76|72.56|69.76|0
1650595980000|2022-04-22 02:53:00|72.52|69.72|72.48|69.68|72.56|69.76|72.48|69.68|0
1650595990000|2022-04-22 02:53:10|72.52|69.72|72.56|69.76|72.56|69.76|72.52|69.72|0
1650596000000|2022-04-22 02:53:20|72.52|69.72|72.56|69.76|72.56|69.76|72.52|69.72|0
1650596010000|2022-04-22 02:53:30|72.52|69.72|72.56|69.76|72.56|69.76|72.52|69.72|0
1650596020000|2022-04-22 02:53:40|72.52|69.72|72.7|69.9|72.7|69.9|72.52|69.72|0
1650596030000|2022-04-22 02:53:50|72.74|69.94|72.83|70.03|72.83|70.03|72.74|69.94|0
1650596040000|2022-04-22 02:54:00|72.92|70.12|72.74|69.94|72.92|70.12|72.74|69.94|0
1650596060000|2022-04-22 02:54:20|72.65|69.85|72.74|69.94|72.74|69.94|72.65|69.85|0
1650596070000|2022-04-22 02:54:30|72.92|70.12|72.92|70.12|72.92|70.12|72.83|70.03|0
1650596080000|2022-04-22 02:54:40|73.01|70.21|72.92|70.12|73.01|70.21|72.92|70.12|0
1650596110000|2022-04-22 02:55:10|72.83|70.03|72.83|70.03|72.83|70.03|72.83|70.03|0
1650596120000|2022-04-22 02:55:20|72.74|69.94|72.56|69.76|72.74|69.94|72.56|69.76|0
1650596130000|2022-04-22 02:55:30|72.52|69.72|72.47|69.67|72.52|69.72|72.47|69.67|0
1650596150000|2022-04-22 02:55:50|72.56|69.76|72.56|69.76|72.56|69.76|72.56|69.76|0
1650596160000|2022-04-22 02:56:00|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1650596180000|2022-04-22 02:56:20|72.56|69.76|72.47|69.67|72.56|69.76|72.47|69.67|0
1650596190000|2022-04-22 02:56:30|72.56|69.76|72.47|69.67|72.56|69.76|72.47|69.67|0
1650596200000|2022-04-22 02:56:40|72.38|69.58|72.38|69.58|72.38|69.58|72.38|69.58|0
1650596210000|2022-04-22 02:56:50|72.47|69.67|72.38|69.58|72.47|69.67|72.38|69.58|0
1650596220000|2022-04-22 02:57:00|72.3|69.5|72.47|69.67|72.47|69.67|72.3|69.5|0
1650596240000|2022-04-22 02:57:20|72.38|69.58|72.38|69.58|72.38|69.58|72.3|69.5|0
1650596250000|2022-04-22 02:57:30|72.3|69.5|72.3|69.5|72.3|69.5|72.3|69.5|0
1650596270000|2022-04-22 02:57:50|72.38|69.58|72.38|69.58|72.38|69.58|72.38|69.58|0
1650596280000|2022-04-22 02:58:00|72.47|69.67|72.38|69.58|72.47|69.67|72.38|69.58|0
1650596290000|2022-04-22 02:58:10|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1650596300000|2022-04-22 02:58:20|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1650596310000|2022-04-22 02:58:30|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1650596320000|2022-04-22 02:58:40|72.38|69.58|72.38|69.58|72.38|69.58|72.38|69.58|0
1650596340000|2022-04-22 02:59:00|72.47|69.67|72.47|69.67|72.47|69.67|72.38|69.58|0
1650596350000|2022-04-22 02:59:10|72.38|69.58|72.47|69.67|72.47|69.67|72.38|69.58|0
1650596380000|2022-04-22 02:59:40|72.6|69.8|72.65|69.85|72.65|69.85|72.56|69.76|0
1650596390000|2022-04-22 02:59:50|72.56|69.76|72.47|69.67|72.56|69.76|72.47|69.67|0
1650596400000|2022-04-22 03:00:00|72.56|69.76|72.74|69.94|72.74|69.94|72.56|69.76|0
1650596410000|2022-04-22 03:00:10|72.83|70.03|72.65|69.85|72.83|70.03|72.65|69.85|0
1650596420000|2022-04-22 03:00:20|72.56|69.76|72.65|69.85|72.65|69.85|72.56|69.76|0
1650596430000|2022-04-22 03:00:30|72.74|69.94|72.56|69.76|72.74|69.94|72.56|69.76|0
1650596440000|2022-04-22 03:00:40|72.65|69.85|72.56|69.76|72.65|69.85|72.56|69.76|0
1650596460000|2022-04-22 03:01:00|72.65|69.85|72.56|69.76|72.65|69.85|72.56|69.76|0
1650596470000|2022-04-22 03:01:10|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1650596480000|2022-04-22 03:01:20|72.42|69.62|72.42|69.62|72.42|69.62|72.42|69.62|0
1650596490000|2022-04-22 03:01:30|72.47|69.67|72.47|69.67|72.47|69.67|72.47|69.67|0
1650596510000|2022-04-22 03:01:50|72.51|69.71|72.56|69.76|72.56|69.76|72.47|69.67|0
1650596520000|2022-04-22 03:02:00|72.51|69.71|72.56|69.76|72.56|69.76|72.51|69.71|0
1650596530000|2022-04-22 03:02:10|72.65|69.85|72.65|69.85|72.65|69.85|72.65|69.85|0
1650596540000|2022-04-22 03:02:20|72.56|69.76|72.65|69.85|72.65|69.85|72.56|69.76|0
1650596550000|2022-04-22 03:02:30|72.56|69.76|72.47|69.67|72.56|69.76|72.47|69.67|0
1650596560000|2022-04-22 03:02:40|72.51|69.71|72.47|69.67|72.51|69.71|72.47|69.67|0
1650596570000|2022-04-22 03:02:50|72.42|69.62|72.38|69.58|72.42|69.62|72.38|69.58|0
1650596580000|2022-04-22 03:03:00|72.47|69.67|72.38|69.58|72.47|69.67|72.38|69.58|0
1650596650000|2022-04-22 03:04:10|72.33|69.53|71.67|68.87|72.33|69.53|71.58|68.78|0
1650596660000|2022-04-22 03:04:20|71.85|69.05|71.76|68.96|71.85|69.05|71.67|68.87|0
1650596670000|2022-04-22 03:04:30|71.67|68.87|71.67|68.87|71.67|68.87|71.67|68.87|0
1650596680000|2022-04-22 03:04:40|71.94|69.14|71.94|69.14|71.94|69.14|71.85|69.05|0
1650596690000|2022-04-22 03:04:50|72.02|69.22|71.94|69.14|72.02|69.22|71.94|69.14|0
1650596700000|2022-04-22 03:05:00|72.2|69.4|72.38|69.58|72.42|69.62|72.2|69.4|0
1650596710000|2022-04-22 03:05:10|72.42|69.62|72.42|69.62|72.42|69.62|72.42|69.62|0
1650596720000|2022-04-22 03:05:20|72.29|69.49|72.02|69.22|72.29|69.49|72.02|69.22|0
1650596730000|2022-04-22 03:05:30|72.11|69.31|71.94|69.14|72.11|69.31|71.94|69.14|0
1650596740000|2022-04-22 03:05:40|71.85|69.05|71.85|69.05|71.94|69.14|71.85|69.05|0
1650596750000|2022-04-22 03:05:50|71.94|69.14|71.85|69.05|71.94|69.14|71.85|69.05|0
1650596760000|2022-04-22 03:06:00|71.94|69.14|71.94|69.14|71.94|69.14|71.94|69.14|0
1650596770000|2022-04-22 03:06:10|71.89|69.09|71.94|69.14|71.94|69.14|71.89|69.09|0
1650596790000|2022-04-22 03:06:30|71.98|69.18|71.67|68.87|71.98|69.18|71.67|68.87|0
1650596800000|2022-04-22 03:06:40|71.71|68.91|71.67|68.87|71.76|68.96|71.67|68.87|0
1650596810000|2022-04-22 03:06:50|71.58|68.78|71.85|69.05|71.85|69.05|71.58|68.78|0
1650596820000|2022-04-22 03:07:00|71.8|69|71.76|68.96|71.8|69|71.76|68.96|0
1650596830000|2022-04-22 03:07:10|71.8|69|71.93|69.13|71.93|69.13|71.8|69|0
1650596840000|2022-04-22 03:07:20|71.89|69.09|71.93|69.13|71.93|69.13|71.85|69.05|0
1650596850000|2022-04-22 03:07:30|71.98|69.18|71.98|69.18|71.98|69.18|71.98|69.18|0
1650596860000|2022-04-22 03:07:40|71.93|69.13|71.93|69.13|71.93|69.13|71.93|69.13|0
1650596870000|2022-04-22 03:07:50|71.85|69.05|71.93|69.13|71.93|69.13|71.85|69.05|0
1650596880000|2022-04-22 03:08:00|71.89|69.09|71.89|69.09|71.89|69.09|71.89|69.09|0
1650596890000|2022-04-22 03:08:10|71.85|69.05|71.85|69.05|71.93|69.13|71.76|68.96|0
1650596900000|2022-04-22 03:08:20|71.76|68.96|71.67|68.87|71.76|68.96|71.67|68.87|0
1650596910000|2022-04-22 03:08:30|71.49|68.69|71.49|68.69|71.49|68.69|71.49|68.69|0
1650596920000|2022-04-22 03:08:40|71.58|68.78|71.58|68.78|71.58|68.78|71.49|68.69|0
1650596930000|2022-04-22 03:08:50|71.49|68.69|71.49|68.69|71.49|68.69|71.49|68.69|0
1650596940000|2022-04-22 03:09:00|71.58|68.78|71.67|68.87|71.67|68.87|71.58|68.78|0
1650596960000|2022-04-22 03:09:20|71.76|68.96|71.76|68.96|71.76|68.96|71.76|68.96|0
1650596970000|2022-04-22 03:09:30|71.67|68.87|71.67|68.87|71.67|68.87|71.67|68.87|0
1650596980000|2022-04-22 03:09:40|71.84|69.04|71.84|69.04|71.84|69.04|71.84|69.04|0
1650596990000|2022-04-22 03:09:50|71.8|69|71.76|68.96|71.8|69|71.76|68.96|0
1650597000000|2022-04-22 03:10:00|71.84|69.04|71.84|69.04|71.84|69.04|71.84|69.04|0
1650597010000|2022-04-22 03:10:10|71.93|69.13|71.84|69.04|71.93|69.13|71.84|69.04|0
1650597020000|2022-04-22 03:10:20|71.93|69.13|72.02|69.22|72.02|69.22|71.93|69.13|0
1650597030000|2022-04-22 03:10:30|71.93|69.13|71.93|69.13|72.02|69.22|71.93|69.13|0
1650597040000|2022-04-22 03:10:40|71.97|69.17|71.97|69.17|71.97|69.17|71.97|69.17|0
1650597050000|2022-04-22 03:10:50|72.02|69.22|72.2|69.4|72.2|69.4|72.02|69.22|0
1650597060000|2022-04-22 03:11:00|72.02|69.22|72.02|69.22|72.02|69.22|72.02|69.22|0
1650597080000|2022-04-22 03:11:20|71.93|69.13|71.93|69.13|71.93|69.13|71.93|69.13|0
1650597090000|2022-04-22 03:11:30|71.97|69.17|72.02|69.22|72.02|69.22|71.97|69.17|0
1650597100000|2022-04-22 03:11:40|72.11|69.31|72.11|69.31|72.11|69.31|72.11|69.31|0
1650597110000|2022-04-22 03:11:50|72.02|69.22|72.11|69.31|72.11|69.31|72.02|69.22|0
1650597120000|2022-04-22 03:12:00|72.02|69.22|72.06|69.26|72.11|69.31|72.02|69.22|0
1650597130000|2022-04-22 03:12:10|72.02|69.22|72.11|69.31|72.11|69.31|72.02|69.22|0
1650597140000|2022-04-22 03:12:20|72.2|69.4|72.28|69.48|72.37|69.57|72.2|69.4|0
1650597150000|2022-04-22 03:12:30|72.37|69.57|72.55|69.75|72.55|69.75|72.37|69.57|0
1650597160000|2022-04-22 03:12:40|72.46|69.66|72.55|69.75|72.55|69.75|72.46|69.66|0
1650597170000|2022-04-22 03:12:50|72.64|69.84|72.64|69.84|72.64|69.84|72.64|69.84|0
1650597180000|2022-04-22 03:13:00|72.55|69.75|72.55|69.75|72.55|69.75|72.55|69.75|0
1650597190000|2022-04-22 03:13:10|72.59|69.79|72.64|69.84|72.64|69.84|72.59|69.79|0
1650597200000|2022-04-22 03:13:20|72.68|69.88|72.73|69.93|72.73|69.93|72.64|69.84|0
1650597210000|2022-04-22 03:13:30|72.68|69.88|72.82|70.02|72.82|70.02|72.68|69.88|0
1650597230000|2022-04-22 03:13:50|72.99|70.19|72.99|70.19|72.99|70.19|72.99|70.19|0
1650597240000|2022-04-22 03:14:00|73.08|70.28|73.17|70.37|73.17|70.37|73.08|70.28|0
1650597260000|2022-04-22 03:14:20|73.26|70.46|73.35|70.55|73.35|70.55|73.22|70.42|0
1650597270000|2022-04-22 03:14:30|73.26|70.46|73.08|70.28|73.26|70.46|73.08|70.28|0
1650597280000|2022-04-22 03:14:40|72.99|70.19|73.17|70.37|73.17|70.37|72.99|70.19|0
1650597290000|2022-04-22 03:14:50|73.08|70.28|73.17|70.37|73.26|70.46|73.08|70.28|0
1650597300000|2022-04-22 03:15:00|73.26|70.46|73.26|70.46|73.26|70.46|73.17|70.37|0
1650597310000|2022-04-22 03:15:10|73.35|70.55|73.39|70.59|73.39|70.59|73.26|70.46|0
1650597320000|2022-04-22 03:15:20|73.44|70.64|73.44|70.64|73.48|70.68|73.44|70.64|0
1650597330000|2022-04-22 03:15:30|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1650597350000|2022-04-22 03:15:50|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1650597360000|2022-04-22 03:16:00|73.53|70.73|73.53|70.73|73.53|70.73|73.44|70.64|0
1650597370000|2022-04-22 03:16:10|73.48|70.68|73.44|70.64|73.48|70.68|73.44|70.64|0
1650597380000|2022-04-22 03:16:20|73.48|70.68|73.44|70.64|73.48|70.68|73.44|70.64|0
1650597400000|2022-04-22 03:16:40|73.53|70.73|73.53|70.73|73.53|70.73|73.44|70.64|0
1650597410000|2022-04-22 03:16:50|73.44|70.64|73.48|70.68|73.48|70.68|73.44|70.64|0
1650597420000|2022-04-22 03:17:00|73.44|70.64|73.53|70.73|73.53|70.73|73.44|70.64|0
1650597430000|2022-04-22 03:17:10|73.44|70.64|73.44|70.64|73.48|70.68|73.44|70.64|0
1650597440000|2022-04-22 03:17:20|73.26|70.46|73.17|70.37|73.26|70.46|73.17|70.37|0
1650597480000|2022-04-22 03:18:00|73.08|70.28|73.08|70.28|73.08|70.28|73.08|70.28|0
1650597490000|2022-04-22 03:18:10|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597500000|2022-04-22 03:18:20|73.12|70.32|73.08|70.28|73.12|70.32|73.08|70.28|0
1650597510000|2022-04-22 03:18:30|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597520000|2022-04-22 03:18:40|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650597530000|2022-04-22 03:18:50|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597540000|2022-04-22 03:19:00|73.12|70.32|73.08|70.28|73.12|70.32|73.08|70.28|0
1650597560000|2022-04-22 03:19:20|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597570000|2022-04-22 03:19:30|73.08|70.28|73.08|70.28|73.17|70.37|73.08|70.28|0
1650597580000|2022-04-22 03:19:40|73.17|70.37|73.26|70.46|73.26|70.46|73.08|70.28|0
1650597590000|2022-04-22 03:19:50|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597600000|2022-04-22 03:20:00|73.26|70.46|73.3|70.5|73.3|70.5|73.26|70.46|0
1650597610000|2022-04-22 03:20:10|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650597620000|2022-04-22 03:20:20|73.21|70.41|73.26|70.46|73.26|70.46|73.17|70.37|0
1650597640000|2022-04-22 03:20:40|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597650000|2022-04-22 03:20:50|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650597680000|2022-04-22 03:21:20|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1650597690000|2022-04-22 03:21:30|73.35|70.55|73.26|70.46|73.35|70.55|73.26|70.46|0
1650597700000|2022-04-22 03:21:40|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1650597710000|2022-04-22 03:21:50|73.3|70.5|73.35|70.55|73.35|70.55|73.3|70.5|0
1650597720000|2022-04-22 03:22:00|73.3|70.5|73.26|70.46|73.3|70.5|73.26|70.46|0
1650597730000|2022-04-22 03:22:10|73.3|70.5|73.35|70.55|73.35|70.55|73.3|70.5|0
1650597740000|2022-04-22 03:22:20|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1650597750000|2022-04-22 03:22:30|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597760000|2022-04-22 03:22:40|73.26|70.46|73.12|70.32|73.26|70.46|73.12|70.32|0
1650597770000|2022-04-22 03:22:50|73.17|70.37|73.12|70.32|73.17|70.37|73.12|70.32|0
1650597780000|2022-04-22 03:23:00|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597790000|2022-04-22 03:23:10|73.08|70.28|73.08|70.28|73.08|70.28|73.08|70.28|0
1650597800000|2022-04-22 03:23:20|73.12|70.32|73.12|70.32|73.12|70.32|73.12|70.32|0
1650597810000|2022-04-22 03:23:30|73.17|70.37|73.12|70.32|73.17|70.37|73.12|70.32|0
1650597820000|2022-04-22 03:23:40|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1650597830000|2022-04-22 03:23:50|73.26|70.46|73.17|70.37|73.26|70.46|73.17|70.37|0
1650597850000|2022-04-22 03:24:10|73.08|70.28|73.08|70.28|73.12|70.32|73.08|70.28|0
1650597870000|2022-04-22 03:24:30|73.17|70.37|73.08|70.28|73.17|70.37|73.08|70.28|0
1650597880000|2022-04-22 03:24:40|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1650597890000|2022-04-22 03:24:50|73.34|70.54|73.25|70.45|73.34|70.54|73.25|70.45|0
1650597900000|2022-04-22 03:25:00|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1650597910000|2022-04-22 03:25:10|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1650597920000|2022-04-22 03:25:20|73.3|70.5|73.25|70.45|73.3|70.5|73.25|70.45|0
1650597950000|2022-04-22 03:25:50|73.34|70.54|73.3|70.5|73.34|70.54|73.25|70.45|0
1650597960000|2022-04-22 03:26:00|73.34|70.54|73.34|70.54|73.34|70.54|73.3|70.5|0
1650597980000|2022-04-22 03:26:20|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1650598060000|2022-04-22 03:27:40|73.3|70.5|73.25|70.45|73.3|70.5|73.25|70.45|0
1650598200000|2022-04-22 03:30:00|73.16|70.36|73.25|70.45|73.25|70.45|73.16|70.36|0
1650598210000|2022-04-22 03:30:10|73.16|70.36|73.07|70.27|73.25|70.45|73.07|70.27|0
1650598220000|2022-04-22 03:30:20|73.2|70.4|73.25|70.45|73.25|70.45|73.2|70.4|0
1650598230000|2022-04-22 03:30:30|73.16|70.36|73.25|70.45|73.25|70.45|73.16|70.36|0
1650598240000|2022-04-22 03:30:40|73.16|70.36|73.16|70.36|73.16|70.36|73.16|70.36|0
1650598250000|2022-04-22 03:30:50|73.2|70.4|73.16|70.36|73.2|70.4|73.16|70.36|0
1650598260000|2022-04-22 03:31:00|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1650598280000|2022-04-22 03:31:20|73.29|70.49|73.25|70.45|73.29|70.49|73.25|70.45|0
1650598290000|2022-04-22 03:31:30|73.43|70.63|73.38|70.58|73.43|70.63|73.38|70.58|0
1650598300000|2022-04-22 03:31:40|73.43|70.63|73.34|70.54|73.43|70.63|73.34|70.54|0
1650598320000|2022-04-22 03:32:00|73.25|70.45|73.16|70.36|73.25|70.45|73.16|70.36|0
1650598330000|2022-04-22 03:32:10|73.2|70.4|73.16|70.36|73.2|70.4|73.16|70.36|0
1650598340000|2022-04-22 03:32:20|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650598350000|2022-04-22 03:32:30|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1650598380000|2022-04-22 03:33:00|73.34|70.54|73.25|70.45|73.34|70.54|73.25|70.45|0
1650598390000|2022-04-22 03:33:10|73.34|70.54|73.16|70.36|73.34|70.54|73.16|70.36|0
1650598430000|2022-04-22 03:33:50|73.2|70.4|73.16|70.36|73.2|70.4|73.16|70.36|0
1650598450000|2022-04-22 03:34:10|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1650598480000|2022-04-22 03:34:40|73.11|70.31|73.07|70.27|73.11|70.31|73.07|70.27|0
1650598500000|2022-04-22 03:35:00|73.16|70.36|73.07|70.27|73.16|70.36|73.07|70.27|0
1650598510000|2022-04-22 03:35:10|73.11|70.31|73.16|70.36|73.16|70.36|73.11|70.31|0
1650598520000|2022-04-22 03:35:20|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1650598530000|2022-04-22 03:35:30|73.11|70.31|73.07|70.27|73.11|70.31|73.07|70.27|0
1650598540000|2022-04-22 03:35:40|73.16|70.36|73.07|70.27|73.16|70.36|73.07|70.27|0
1650598550000|2022-04-22 03:35:50|73.16|70.36|73.16|70.36|73.16|70.36|73.16|70.36|0
1650598600000|2022-04-22 03:36:40|73.2|70.4|73.16|70.36|73.2|70.4|73.16|70.36|0
1650598660000|2022-04-22 03:37:40|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1650598730000|2022-04-22 03:38:50|73.11|70.31|73.07|70.27|73.11|70.31|73.07|70.27|0
1650598740000|2022-04-22 03:39:00|73.11|70.31|73.16|70.36|73.16|70.36|73.11|70.31|0
1650598750000|2022-04-22 03:39:10|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650598760000|2022-04-22 03:39:20|73.07|70.27|73.07|70.27|73.07|70.27|73.07|70.27|0
1650598790000|2022-04-22 03:39:50|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650598840000|2022-04-22 03:40:40|73.07|70.27|73.06|70.26|73.07|70.27|73.06|70.26|0
1650598870000|2022-04-22 03:41:10|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650598880000|2022-04-22 03:41:20|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650598920000|2022-04-22 03:42:00|73.11|70.31|73.06|70.26|73.11|70.31|73.06|70.26|0
1650598930000|2022-04-22 03:42:10|72.89|70.09|72.89|70.09|72.89|70.09|72.89|70.09|0
1650598950000|2022-04-22 03:42:30|72.84|70.04|72.8|70|72.84|70.04|72.8|70|0
1650598970000|2022-04-22 03:42:50|72.75|69.95|72.97|70.17|72.97|70.17|72.75|69.95|0
1650598980000|2022-04-22 03:43:00|72.89|70.09|72.88|70.08|72.97|70.17|72.88|70.08|0
1650598990000|2022-04-22 03:43:10|72.93|70.13|72.97|70.17|72.97|70.17|72.93|70.13|0
1650599000000|2022-04-22 03:43:20|73.02|70.22|73.06|70.26|73.06|70.26|73.02|70.22|0
1650599020000|2022-04-22 03:43:40|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650599120000|2022-04-22 03:45:20|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1650599130000|2022-04-22 03:45:30|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650599180000|2022-04-22 03:46:20|73.06|70.26|73.06|70.26|73.06|70.26|73.06|70.26|0
1650599190000|2022-04-22 03:46:30|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650599200000|2022-04-22 03:46:40|73.06|70.26|73.06|70.26|73.06|70.26|73.06|70.26|0
1650599230000|2022-04-22 03:47:10|72.97|70.17|72.97|70.17|72.97|70.17|72.97|70.17|0
1650599250000|2022-04-22 03:47:30|73.06|70.26|72.97|70.17|73.06|70.26|72.97|70.17|0
1650599260000|2022-04-22 03:47:40|72.92|70.12|73.24|70.44|73.24|70.44|72.92|70.12|0
1650599280000|2022-04-22 03:48:00|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1650599290000|2022-04-22 03:48:10|73.24|70.44|73.28|70.48|73.33|70.53|73.24|70.44|0
1650599300000|2022-04-22 03:48:20|73.33|70.53|73.24|70.44|73.33|70.53|73.24|70.44|0
1650599310000|2022-04-22 03:48:30|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650599360000|2022-04-22 03:49:20|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1650599370000|2022-04-22 03:49:30|73.15|70.35|73.15|70.35|73.15|70.35|73.15|70.35|0
1650599380000|2022-04-22 03:49:40|73.1|70.3|73.06|70.26|73.1|70.3|73.06|70.26|0
1650599400000|2022-04-22 03:50:00|72.97|70.17|72.88|70.08|72.97|70.17|72.88|70.08|0
1650599410000|2022-04-22 03:50:10|72.79|69.99|72.88|70.08|72.88|70.08|72.79|69.99|0
1650599420000|2022-04-22 03:50:20|72.79|69.99|72.79|69.99|72.88|70.08|72.79|69.99|0
1650599440000|2022-04-22 03:50:40|72.7|69.9|72.7|69.9|72.7|69.9|72.7|69.9|0
1650599470000|2022-04-22 03:51:10|72.79|69.99|72.79|69.99|72.79|69.99|72.79|69.99|0
1650599480000|2022-04-22 03:51:20|72.7|69.9|72.61|69.81|72.7|69.9|72.61|69.81|0
1650599510000|2022-04-22 03:51:50|72.7|69.9|72.79|69.99|72.79|69.99|72.7|69.9|0
1650599520000|2022-04-22 03:52:00|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1650599540000|2022-04-22 03:52:20|72.79|69.99|72.79|69.99|72.79|69.99|72.79|69.99|0
1650599550000|2022-04-22 03:52:30|72.83|70.03|72.88|70.08|72.88|70.08|72.79|69.99|0
1650599560000|2022-04-22 03:52:40|72.92|70.12|73.06|70.26|73.06|70.26|72.92|70.12|0
1650599570000|2022-04-22 03:52:50|73.01|70.21|72.97|70.17|73.01|70.21|72.97|70.17|0
1650599580000|2022-04-22 03:53:00|73.01|70.21|72.97|70.17|73.01|70.21|72.97|70.17|0
1650599590000|2022-04-22 03:53:10|73.06|70.26|73.06|70.26|73.06|70.26|73.06|70.26|0
1650599600000|2022-04-22 03:53:20|72.97|70.17|73.06|70.26|73.06|70.26|72.97|70.17|0
1650599630000|2022-04-22 03:53:50|73.01|70.21|73.01|70.21|73.01|70.21|73.01|70.21|0
1650599640000|2022-04-22 03:54:00|73.06|70.26|73.06|70.26|73.06|70.26|73.06|70.26|0
1650599650000|2022-04-22 03:54:10|73.01|70.21|73.01|70.21|73.01|70.21|73.01|70.21|0
1650599660000|2022-04-22 03:54:20|72.97|70.17|72.97|70.17|73.06|70.26|72.97|70.17|0
1650599680000|2022-04-22 03:54:40|73.01|70.21|73.01|70.21|73.01|70.21|73.01|70.21|0
1650599690000|2022-04-22 03:54:50|72.97|70.17|72.97|70.17|72.97|70.17|72.97|70.17|0
1650599700000|2022-04-22 03:55:00|72.92|70.12|72.92|70.12|72.92|70.12|72.92|70.12|0
1650599710000|2022-04-22 03:55:10|72.97|70.17|72.97|70.17|72.97|70.17|72.97|70.17|0
1650599720000|2022-04-22 03:55:20|72.92|70.12|73.05|70.25|73.05|70.25|72.92|70.12|0
1650599730000|2022-04-22 03:55:30|72.97|70.17|72.97|70.17|72.97|70.17|72.97|70.17|0
1650599740000|2022-04-22 03:55:40|73.05|70.25|72.97|70.17|73.05|70.25|72.97|70.17|0
1650599760000|2022-04-22 03:56:00|73.05|70.25|72.96|70.16|73.05|70.25|72.96|70.16|0
1650599780000|2022-04-22 03:56:20|73.01|70.21|72.96|70.16|73.01|70.21|72.96|70.16|0
1650599800000|2022-04-22 03:56:40|72.88|70.08|72.96|70.16|72.96|70.16|72.88|70.08|0
1650599850000|2022-04-22 03:57:30|72.87|70.07|72.96|70.16|72.96|70.16|72.87|70.07|0
1650599860000|2022-04-22 03:57:40|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1650599870000|2022-04-22 03:57:50|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1650599880000|2022-04-22 03:58:00|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1650599890000|2022-04-22 03:58:10|72.79|69.99|72.87|70.07|72.87|70.07|72.79|69.99|0
1650599900000|2022-04-22 03:58:20|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1650599910000|2022-04-22 03:58:30|72.92|70.12|72.96|70.16|72.96|70.16|72.92|70.12|0
1650599920000|2022-04-22 03:58:40|73.01|70.21|72.96|70.16|73.01|70.21|72.96|70.16|0
1650599960000|2022-04-22 03:59:20|73.14|70.34|73.14|70.34|73.14|70.34|73.14|70.34|0
1650599970000|2022-04-22 03:59:30|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650599980000|2022-04-22 03:59:40|73.14|70.34|73.14|70.34|73.14|70.34|73.14|70.34|0
1650600020000|2022-04-22 04:00:20|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650600050000|2022-04-22 04:00:50|72.96|70.16|73.05|70.25|73.05|70.25|72.96|70.16|0
1650600070000|2022-04-22 04:01:10|73.09|70.29|73.14|70.34|73.14|70.34|73.09|70.29|0
1650600090000|2022-04-22 04:01:30|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650600100000|2022-04-22 04:01:40|73.14|70.34|73.14|70.34|73.14|70.34|73.14|70.34|0
1650600170000|2022-04-22 04:02:50|73.09|70.29|73.09|70.29|73.09|70.29|73.09|70.29|0
1650600180000|2022-04-22 04:03:00|73.14|70.34|73.05|70.25|73.14|70.34|73.05|70.25|0
1650600210000|2022-04-22 04:03:30|73.14|70.34|73.05|70.25|73.14|70.34|73.05|70.25|0
1650600220000|2022-04-22 04:03:40|73.09|70.29|73.05|70.25|73.09|70.29|73.05|70.25|0
1650600230000|2022-04-22 04:03:50|73.09|70.29|73.14|70.34|73.14|70.34|73.05|70.25|0
1650600240000|2022-04-22 04:04:00|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650600260000|2022-04-22 04:04:20|73.09|70.29|73.09|70.29|73.09|70.29|73.09|70.29|0
1650600270000|2022-04-22 04:04:30|73.05|70.25|73.14|70.34|73.14|70.34|73.05|70.25|0
1650600300000|2022-04-22 04:05:00|73.09|70.29|73.14|70.34|73.14|70.34|73.09|70.29|0
1650600320000|2022-04-22 04:05:20|73.09|70.29|73.14|70.34|73.14|70.34|73.09|70.29|0
1650600380000|2022-04-22 04:06:20|73.09|70.29|73.05|70.25|73.09|70.29|73.05|70.25|0
1650600480000|2022-04-22 04:08:00|72.96|70.16|72.96|70.16|72.96|70.16|72.96|70.16|0
1650600490000|2022-04-22 04:08:10|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650600500000|2022-04-22 04:08:20|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600510000|2022-04-22 04:08:30|73.05|70.25|73.05|70.25|73.05|70.25|73.05|70.25|0
1650600530000|2022-04-22 04:08:50|73.09|70.29|73.05|70.25|73.09|70.29|73.05|70.25|0
1650600540000|2022-04-22 04:09:00|73.04|70.24|73.09|70.29|73.09|70.29|73.04|70.24|0
1650600550000|2022-04-22 04:09:10|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600630000|2022-04-22 04:10:30|73.18|70.38|73.09|70.29|73.18|70.38|73.09|70.29|0
1650600640000|2022-04-22 04:10:40|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650600660000|2022-04-22 04:11:00|72.95|70.15|72.95|70.15|72.95|70.15|72.95|70.15|0
1650600670000|2022-04-22 04:11:10|73|70.2|73|70.2|73|70.2|73|70.2|0
1650600680000|2022-04-22 04:11:20|72.95|70.15|72.95|70.15|72.95|70.15|72.95|70.15|0
1650600700000|2022-04-22 04:11:40|73|70.2|72.95|70.15|73|70.2|72.95|70.15|0
1650600720000|2022-04-22 04:12:00|73|70.2|73.04|70.24|73.04|70.24|73|70.2|0
1650600740000|2022-04-22 04:12:20|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600760000|2022-04-22 04:12:40|73.09|70.29|73.04|70.24|73.09|70.29|73.04|70.24|0
1650600780000|2022-04-22 04:13:00|73.09|70.29|73.04|70.24|73.09|70.29|73.04|70.24|0
1650600790000|2022-04-22 04:13:10|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600810000|2022-04-22 04:13:30|73.04|70.24|73.13|70.33|73.13|70.33|73.04|70.24|0
1650600850000|2022-04-22 04:14:10|73.08|70.28|73.08|70.28|73.08|70.28|73.08|70.28|0
1650600860000|2022-04-22 04:14:20|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650600870000|2022-04-22 04:14:30|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600880000|2022-04-22 04:14:40|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650600890000|2022-04-22 04:14:50|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1650600900000|2022-04-22 04:15:00|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650601010000|2022-04-22 04:16:50|72.95|70.15|72.86|70.06|72.95|70.15|72.86|70.06|0
1650601020000|2022-04-22 04:17:00|72.95|70.15|72.86|70.06|72.95|70.15|72.86|70.06|0
1650601040000|2022-04-22 04:17:20|72.9|70.1|72.86|70.06|72.9|70.1|72.86|70.06|0
1650601050000|2022-04-22 04:17:30|72.77|69.97|72.59|69.79|72.77|69.97|72.59|69.79|0
1650601060000|2022-04-22 04:17:40|72.68|69.88|72.68|69.88|72.68|69.88|72.59|69.79|0
1650601080000|2022-04-22 04:18:00|72.64|69.84|72.59|69.79|72.64|69.84|72.59|69.79|0
1650601090000|2022-04-22 04:18:10|72.64|69.84|72.68|69.88|72.68|69.88|72.64|69.84|0
1650601100000|2022-04-22 04:18:20|72.59|69.79|72.42|69.62|72.59|69.79|72.42|69.62|0
1650601110000|2022-04-22 04:18:30|72.06|69.26|72.15|69.35|72.24|69.44|72.06|69.26|0
1650601120000|2022-04-22 04:18:40|72.06|69.26|72.15|69.35|72.15|69.35|72.06|69.26|0
1650601130000|2022-04-22 04:18:50|72.06|69.26|72.15|69.35|72.15|69.35|72.06|69.26|0
1650601140000|2022-04-22 04:19:00|72.19|69.39|72.15|69.35|72.24|69.44|72.15|69.35|0
1650601150000|2022-04-22 04:19:10|72.24|69.44|72.33|69.53|72.33|69.53|72.24|69.44|0
1650601160000|2022-04-22 04:19:20|72.55|69.75|72.5|69.7|72.55|69.75|72.5|69.7|0
1650601200000|2022-04-22 04:20:00|72.41|69.61|72.41|69.61|72.41|69.61|72.41|69.61|0
1650601210000|2022-04-22 04:20:10|72.5|69.7|72.77|69.97|72.77|69.97|72.5|69.7|0
1650601220000|2022-04-22 04:20:20|72.86|70.06|72.86|70.06|72.86|70.06|72.86|70.06|0
1650601230000|2022-04-22 04:20:30|72.95|70.15|72.95|70.15|72.95|70.15|72.95|70.15|0
1650601240000|2022-04-22 04:20:40|73.04|70.24|73.04|70.24|73.04|70.24|73.04|70.24|0
1650601250000|2022-04-22 04:20:50|73.13|70.33|73.22|70.42|73.22|70.42|73.13|70.33|0
1650601260000|2022-04-22 04:21:00|73.3|70.5|73.48|70.68|73.48|70.68|73.3|70.5|0
1650601270000|2022-04-22 04:21:10|73.84|71.04|74.56|71.76|74.56|71.76|73.84|71.04|0
1650601280000|2022-04-22 04:21:20|74.47|71.67|74.38|71.58|74.56|71.76|74.38|71.58|0
1650601290000|2022-04-22 04:21:30|74.29|71.49|74.2|71.4|74.29|71.49|74.02|71.22|0
1650601300000|2022-04-22 04:21:40|74.11|71.31|74.29|71.49|74.29|71.49|74.11|71.31|0
1650601310000|2022-04-22 04:21:50|74.38|71.58|74.25|71.45|74.38|71.58|74.25|71.45|0
1650601320000|2022-04-22 04:22:00|74.29|71.49|74.47|71.67|74.47|71.67|74.29|71.49|0
1650601330000|2022-04-22 04:22:10|74.38|71.58|74.47|71.67|74.47|71.67|74.38|71.58|0
1650601340000|2022-04-22 04:22:20|74.38|71.58|74.43|71.63|74.43|71.63|74.38|71.58|0
1650601350000|2022-04-22 04:22:30|74.47|71.67|74.52|71.72|74.52|71.72|74.47|71.67|0
1650601360000|2022-04-22 04:22:40|74.38|71.58|74.56|71.76|74.56|71.76|74.38|71.58|0
1650601370000|2022-04-22 04:22:50|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1650601380000|2022-04-22 04:23:00|74.56|71.76|74.47|71.67|74.56|71.76|74.47|71.67|0
1650601390000|2022-04-22 04:23:10|74.52|71.72|74.47|71.67|74.56|71.76|74.47|71.67|0
1650601400000|2022-04-22 04:23:20|74.56|71.76|74.56|71.76|74.56|71.76|74.47|71.67|0
1650601410000|2022-04-22 04:23:30|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1650601420000|2022-04-22 04:23:40|74.56|71.76|74.61|71.81|74.65|71.85|74.56|71.76|0
1650601430000|2022-04-22 04:23:50|74.65|71.85|74.65|71.85|74.65|71.85|74.56|71.76|0
1650601440000|2022-04-22 04:24:00|74.56|71.76|74.61|71.81|74.65|71.85|74.56|71.76|0
1650601450000|2022-04-22 04:24:10|74.56|71.76|74.47|71.67|74.56|71.76|74.47|71.67|0
1650601460000|2022-04-22 04:24:20|74.38|71.58|74.38|71.58|74.47|71.67|74.38|71.58|0
1650601470000|2022-04-22 04:24:30|74.47|71.67|74.38|71.58|74.47|71.67|74.38|71.58|0
1650601480000|2022-04-22 04:24:40|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1650601490000|2022-04-22 04:24:50|74.24|71.44|74.24|71.44|74.29|71.49|74.24|71.44|0
1650601500000|2022-04-22 04:25:00|74.38|71.58|74.29|71.49|74.38|71.58|74.29|71.49|0
1650601530000|2022-04-22 04:25:30|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1650601540000|2022-04-22 04:25:40|74.2|71.4|74.29|71.49|74.29|71.49|74.2|71.4|0
1650601550000|2022-04-22 04:25:50|74.24|71.44|74.29|71.49|74.29|71.49|74.2|71.4|0
1650601560000|2022-04-22 04:26:00|74.24|71.44|74.2|71.4|74.24|71.44|74.2|71.4|0
1650601570000|2022-04-22 04:26:10|74.24|71.44|74.29|71.49|74.29|71.49|74.24|71.44|0
1650601580000|2022-04-22 04:26:20|74.2|71.4|74.2|71.4|74.24|71.44|74.2|71.4|0
1650601590000|2022-04-22 04:26:30|74.24|71.44|74.2|71.4|74.29|71.49|74.2|71.4|0
1650601600000|2022-04-22 04:26:40|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1650601610000|2022-04-22 04:26:50|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1650601630000|2022-04-22 04:27:10|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1650601640000|2022-04-22 04:27:20|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1650601650000|2022-04-22 04:27:30|74.38|71.58|74.29|71.49|74.38|71.58|74.29|71.49|0
1650601660000|2022-04-22 04:27:40|74.24|71.44|74.29|71.49|74.29|71.49|74.24|71.44|0
1650601690000|2022-04-22 04:28:10|74.2|71.4|74.2|71.4|74.2|71.4|74.2|71.4|0
1650601700000|2022-04-22 04:28:20|74.29|71.49|74.29|71.49|74.29|71.49|74.29|71.49|0
1650601720000|2022-04-22 04:28:40|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1650601730000|2022-04-22 04:28:50|74.29|71.49|74.38|71.58|74.38|71.58|74.29|71.49|0
1650601740000|2022-04-22 04:29:00|74.29|71.49|74.56|71.76|74.56|71.76|74.29|71.49|0
1650601750000|2022-04-22 04:29:10|74.51|71.71|74.6|71.8|74.65|71.85|74.51|71.71|0
1650601760000|2022-04-22 04:29:20|74.65|71.85|74.51|71.71|74.65|71.85|74.51|71.71|0
1650601770000|2022-04-22 04:29:30|74.56|71.76|74.51|71.71|74.56|71.76|74.51|71.71|0
1650601780000|2022-04-22 04:29:40|74.47|71.67|74.38|71.58|74.47|71.67|74.38|71.58|0
1650601790000|2022-04-22 04:29:50|74.33|71.53|74.33|71.53|74.38|71.58|74.33|71.53|0
1650601800000|2022-04-22 04:30:00|74.38|71.58|74.29|71.49|74.38|71.58|74.29|71.49|0
1650601810000|2022-04-22 04:30:10|74.33|71.53|74.11|71.31|74.33|71.53|74.11|71.31|0
1650601820000|2022-04-22 04:30:20|74.06|71.26|74.02|71.22|74.11|71.31|74.02|71.22|0
1650601830000|2022-04-22 04:30:30|73.97|71.17|73.75|70.95|73.97|71.17|73.75|70.95|0
1650601850000|2022-04-22 04:30:50|73.79|70.99|73.79|70.99|73.79|70.99|73.79|70.99|0
1650601860000|2022-04-22 04:31:00|73.84|71.04|73.75|70.95|73.84|71.04|73.75|70.95|0
1650601870000|2022-04-22 04:31:10|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1650601880000|2022-04-22 04:31:20|73.75|70.95|73.75|70.95|73.75|70.95|73.7|70.9|0
1650601890000|2022-04-22 04:31:30|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1650601900000|2022-04-22 04:31:40|73.61|70.81|73.57|70.77|73.61|70.81|73.57|70.77|0
1650601910000|2022-04-22 04:31:50|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1650601920000|2022-04-22 04:32:00|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1650601930000|2022-04-22 04:32:10|73.3|70.5|73.3|70.5|73.3|70.5|73.21|70.41|0
1650601940000|2022-04-22 04:32:20|73.21|70.41|73.3|70.5|73.39|70.59|73.21|70.41|0
1650601950000|2022-04-22 04:32:30|73.39|70.59|73.39|70.59|73.39|70.59|73.3|70.5|0
1650601970000|2022-04-22 04:32:50|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1650601980000|2022-04-22 04:33:00|73.34|70.54|73.3|70.5|73.39|70.59|73.3|70.5|0
1650602000000|2022-04-22 04:33:20|73.34|70.54|73.25|70.45|73.34|70.54|73.25|70.45|0
1650602010000|2022-04-22 04:33:30|73.21|70.41|73.21|70.41|73.21|70.41|73.21|70.41|0
1650602030000|2022-04-22 04:33:50|73.16|70.36|73.12|70.32|73.16|70.36|73.12|70.32|0
1650602040000|2022-04-22 04:34:00|73.03|70.23|73.12|70.32|73.12|70.32|73.03|70.23|0
1650602050000|2022-04-22 04:34:10|73.21|70.41|73.3|70.5|73.3|70.5|73.21|70.41|0
1650602060000|2022-04-22 04:34:20|73.25|70.45|73.38|70.58|73.38|70.58|73.25|70.45|0
1650602070000|2022-04-22 04:34:30|73.29|70.49|73.25|70.45|73.29|70.49|73.25|70.45|0
1650602080000|2022-04-22 04:34:40|73.38|70.58|73.38|70.58|73.38|70.58|73.34|70.54|0
1650602090000|2022-04-22 04:34:50|73.34|70.54|73.29|70.49|73.34|70.54|73.29|70.49|0
1650602110000|2022-04-22 04:35:10|73.34|70.54|73.38|70.58|73.38|70.58|73.34|70.54|0
1650602130000|2022-04-22 04:35:30|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602150000|2022-04-22 04:35:50|73.34|70.54|73.38|70.58|73.38|70.58|73.34|70.54|0
1650602160000|2022-04-22 04:36:00|73.43|70.63|73.43|70.63|73.43|70.63|73.43|70.63|0
1650602170000|2022-04-22 04:36:10|73.38|70.58|73.38|70.58|73.47|70.67|73.38|70.58|0
1650602180000|2022-04-22 04:36:20|73.47|70.67|73.29|70.49|73.47|70.67|73.29|70.49|0
1650602190000|2022-04-22 04:36:30|73.34|70.54|73.29|70.49|73.34|70.54|73.29|70.49|0
1650602200000|2022-04-22 04:36:40|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1650602230000|2022-04-22 04:37:10|73.29|70.49|73.29|70.49|73.34|70.54|73.29|70.49|0
1650602240000|2022-04-22 04:37:20|73.2|70.4|73.2|70.4|73.2|70.4|73.11|70.31|0
1650602250000|2022-04-22 04:37:30|73.11|70.31|73.2|70.4|73.2|70.4|73.11|70.31|0
1650602260000|2022-04-22 04:37:40|73.16|70.36|73.29|70.49|73.29|70.49|73.16|70.36|0
1650602270000|2022-04-22 04:37:50|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602290000|2022-04-22 04:38:10|73.16|70.36|73.16|70.36|73.16|70.36|73.16|70.36|0
1650602300000|2022-04-22 04:38:20|73.11|70.31|73.29|70.49|73.29|70.49|73.11|70.31|0
1650602310000|2022-04-22 04:38:30|73.2|70.4|73.29|70.49|73.29|70.49|73.2|70.4|0
1650602320000|2022-04-22 04:38:40|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1650602330000|2022-04-22 04:38:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602340000|2022-04-22 04:39:00|73.25|70.45|73.25|70.45|73.33|70.53|73.25|70.45|0
1650602350000|2022-04-22 04:39:10|73.2|70.4|73.2|70.4|73.25|70.45|73.2|70.4|0
1650602370000|2022-04-22 04:39:30|73.29|70.49|73.29|70.49|73.29|70.49|73.24|70.44|0
1650602390000|2022-04-22 04:39:50|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1650602400000|2022-04-22 04:40:00|73.29|70.49|73.2|70.4|73.29|70.49|73.2|70.4|0
1650602410000|2022-04-22 04:40:10|73.16|70.36|73.2|70.4|73.2|70.4|73.11|70.31|0
1650602420000|2022-04-22 04:40:20|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602430000|2022-04-22 04:40:30|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602450000|2022-04-22 04:40:50|73.33|70.53|73.38|70.58|73.38|70.58|73.33|70.53|0
1650602460000|2022-04-22 04:41:00|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602470000|2022-04-22 04:41:10|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602480000|2022-04-22 04:41:20|73.15|70.35|73.2|70.4|73.2|70.4|73.15|70.35|0
1650602500000|2022-04-22 04:41:40|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602510000|2022-04-22 04:41:50|73.02|70.22|73.11|70.31|73.11|70.31|73.02|70.22|0
1650602520000|2022-04-22 04:42:00|73.2|70.4|73.15|70.35|73.2|70.4|73.15|70.35|0
1650602530000|2022-04-22 04:42:10|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602540000|2022-04-22 04:42:20|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1650602550000|2022-04-22 04:42:30|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602560000|2022-04-22 04:42:40|73.02|70.22|73.2|70.4|73.2|70.4|73.02|70.22|0
1650602570000|2022-04-22 04:42:50|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602580000|2022-04-22 04:43:00|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602590000|2022-04-22 04:43:10|73.15|70.35|73.15|70.35|73.2|70.4|73.15|70.35|0
1650602600000|2022-04-22 04:43:20|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602610000|2022-04-22 04:43:30|73.15|70.35|73.11|70.31|73.15|70.35|73.11|70.31|0
1650602620000|2022-04-22 04:43:40|73.2|70.4|73.11|70.31|73.2|70.4|73.11|70.31|0
1650602630000|2022-04-22 04:43:50|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602650000|2022-04-22 04:44:10|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602660000|2022-04-22 04:44:20|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1650602670000|2022-04-22 04:44:30|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602680000|2022-04-22 04:44:40|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1650602690000|2022-04-22 04:44:50|73.38|70.58|73.38|70.58|73.47|70.67|73.38|70.58|0
1650602700000|2022-04-22 04:45:00|73.47|70.67|73.38|70.58|73.47|70.67|73.38|70.58|0
1650602710000|2022-04-22 04:45:10|73.29|70.49|73.33|70.53|73.33|70.53|73.24|70.44|0
1650602720000|2022-04-22 04:45:20|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602730000|2022-04-22 04:45:30|73.38|70.58|73.2|70.4|73.38|70.58|73.2|70.4|0
1650602740000|2022-04-22 04:45:40|73.24|70.44|73.2|70.4|73.29|70.49|73.2|70.4|0
1650602750000|2022-04-22 04:45:50|73.11|70.31|73.2|70.4|73.2|70.4|73.11|70.31|0
1650602760000|2022-04-22 04:46:00|73.24|70.44|73.2|70.4|73.24|70.44|73.2|70.4|0
1650602770000|2022-04-22 04:46:10|73.11|70.31|73.11|70.31|73.11|70.31|73.11|70.31|0
1650602780000|2022-04-22 04:46:20|73.2|70.4|73.15|70.35|73.2|70.4|73.15|70.35|0
1650602790000|2022-04-22 04:46:30|73.29|70.49|73.38|70.58|73.38|70.58|73.29|70.49|0
1650602800000|2022-04-22 04:46:40|73.29|70.49|73.2|70.4|73.29|70.49|73.2|70.4|0
1650602810000|2022-04-22 04:46:50|73.24|70.44|73.2|70.4|73.24|70.44|73.2|70.4|0
1650602830000|2022-04-22 04:47:10|73.15|70.35|73.2|70.4|73.2|70.4|73.15|70.35|0
1650602840000|2022-04-22 04:47:20|73.29|70.49|73.38|70.58|73.38|70.58|73.29|70.49|0
1650602870000|2022-04-22 04:47:50|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1650602880000|2022-04-22 04:48:00|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1650602900000|2022-04-22 04:48:20|73.37|70.57|73.29|70.49|73.37|70.57|73.29|70.49|0
1650602910000|2022-04-22 04:48:30|73.33|70.53|73.37|70.57|73.37|70.57|73.33|70.53|0
1650602940000|2022-04-22 04:49:00|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1650602950000|2022-04-22 04:49:10|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1650602980000|2022-04-22 04:49:40|73.55|70.75|73.6|70.8|73.64|70.84|73.55|70.75|0
1650602990000|2022-04-22 04:49:50|73.64|70.84|73.73|70.93|73.73|70.93|73.55|70.75|0
1650603000000|2022-04-22 04:50:00|73.82|71.02|74|71.2|74|71.2|73.78|70.98|0
1650603010000|2022-04-22 04:50:10|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1650603020000|2022-04-22 04:50:20|73.86|71.06|73.91|71.11|73.91|71.11|73.82|71.02|0
1650603030000|2022-04-22 04:50:30|73.95|71.15|74.09|71.29|74.09|71.29|73.91|71.11|0
1650603040000|2022-04-22 04:50:40|74.04|71.24|74|71.2|74.09|71.29|74|71.2|0
1650603050000|2022-04-22 04:50:50|74.09|71.29|74|71.2|74.09|71.29|74|71.2|0
1650603070000|2022-04-22 04:51:10|73.91|71.11|73.91|71.11|73.91|71.11|73.82|71.02|0
1650603100000|2022-04-22 04:51:40|73.82|71.02|73.73|70.93|73.86|71.06|73.73|70.93|0
1650603110000|2022-04-22 04:51:50|73.64|70.84|73.73|70.93|73.73|70.93|73.64|70.84|0
1650603120000|2022-04-22 04:52:00|73.68|70.88|73.64|70.84|73.68|70.88|73.64|70.84|0
1650603140000|2022-04-22 04:52:20|73.68|70.88|73.73|70.93|73.73|70.93|73.68|70.88|0
1650603160000|2022-04-22 04:52:40|73.77|70.97|73.82|71.02|73.82|71.02|73.77|70.97|0
1650603180000|2022-04-22 04:53:00|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1650603190000|2022-04-22 04:53:10|73.82|71.02|73.82|71.02|73.82|71.02|73.82|71.02|0
1650603220000|2022-04-22 04:53:40|73.73|70.93|73.91|71.11|73.91|71.11|73.73|70.93|0
1650603250000|2022-04-22 04:54:10|73.82|71.02|73.73|70.93|73.82|71.02|73.73|70.93|0
1650603260000|2022-04-22 04:54:20|73.82|71.02|73.82|71.02|73.82|71.02|73.82|71.02|0
1650603280000|2022-04-22 04:54:40|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1650603300000|2022-04-22 04:55:00|73.86|71.06|73.86|71.06|73.86|71.06|73.86|71.06|0
1650603310000|2022-04-22 04:55:10|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1650603320000|2022-04-22 04:55:20|74|71.2|74|71.2|74|71.2|74|71.2|0
1650603330000|2022-04-22 04:55:30|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1650603340000|2022-04-22 04:55:40|74|71.2|74|71.2|74|71.2|74|71.2|0
1650603370000|2022-04-22 04:56:10|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1650603380000|2022-04-22 04:56:20|74.04|71.24|74.18|71.38|74.18|71.38|74.04|71.24|0
1650603390000|2022-04-22 04:56:30|74.22|71.42|74.09|71.29|74.22|71.42|74.09|71.29|0
1650603400000|2022-04-22 04:56:40|74.18|71.38|74.18|71.38|74.18|71.38|74.18|71.38|0
1650603410000|2022-04-22 04:56:50|74.22|71.42|74.27|71.47|74.27|71.47|74.18|71.38|0
1650603420000|2022-04-22 04:57:00|74.22|71.42|74.22|71.42|74.22|71.42|74.18|71.38|0
1650603430000|2022-04-22 04:57:10|74.18|71.38|74.13|71.33|74.18|71.38|74.13|71.33|0
1650603440000|2022-04-22 04:57:20|74.18|71.38|74.04|71.24|74.18|71.38|74.04|71.24|0
1650603450000|2022-04-22 04:57:30|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1650603460000|2022-04-22 04:57:40|74.13|71.33|74.13|71.33|74.13|71.33|74.13|71.33|0
1650603470000|2022-04-22 04:57:50|74.18|71.38|74.18|71.38|74.18|71.38|74.18|71.38|0
1650603480000|2022-04-22 04:58:00|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1650603490000|2022-04-22 04:58:10|74.18|71.38|74.27|71.47|74.27|71.47|74.18|71.38|0
1650603500000|2022-04-22 04:58:20|74.22|71.42|74.18|71.38|74.27|71.47|74.18|71.38|0
1650603510000|2022-04-22 04:58:30|74.22|71.42|74.18|71.38|74.22|71.42|74.18|71.38|0
1650603520000|2022-04-22 04:58:40|74.22|71.42|74.27|71.47|74.27|71.47|74.22|71.42|0
1650603530000|2022-04-22 04:58:50|74.36|71.56|74.36|71.56|74.36|71.56|74.36|71.56|0
1650603540000|2022-04-22 04:59:00|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1650603550000|2022-04-22 04:59:10|74.54|71.74|74.54|71.74|74.63|71.83|74.54|71.74|0
1650603560000|2022-04-22 04:59:20|74.72|71.92|74.72|71.92|74.81|72.01|74.72|71.92|0
1650603590000|2022-04-22 04:59:50|74.67|71.87|74.63|71.83|74.67|71.87|74.63|71.83|0
1650603600000|2022-04-22 05:00:00|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1650603620000|2022-04-22 05:00:20|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1650603630000|2022-04-22 05:00:30|74.54|71.74|74.54|71.74|74.63|71.83|74.54|71.74|0
1650603640000|2022-04-22 05:00:40|74.45|71.65|74.36|71.56|74.45|71.65|74.36|71.56|0
1650603650000|2022-04-22 05:00:50|74.17|71.37|74.22|71.42|74.26|71.46|74.17|71.37|0
1650603660000|2022-04-22 05:01:00|74.26|71.46|74.31|71.51|74.31|71.51|74.26|71.46|0
1650603670000|2022-04-22 05:01:10|74.26|71.46|74.17|71.37|74.26|71.46|74.17|71.37|0
1650603680000|2022-04-22 05:01:20|74.26|71.46|74.17|71.37|74.26|71.46|74.17|71.37|0
1650603690000|2022-04-22 05:01:30|74.26|71.46|74.44|71.64|74.44|71.64|74.26|71.46|0
1650603700000|2022-04-22 05:01:40|74.35|71.55|74.44|71.64|74.44|71.64|74.35|71.55|0
1650603720000|2022-04-22 05:02:00|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1650603730000|2022-04-22 05:02:10|74.49|71.69|74.49|71.69|74.49|71.69|74.49|71.69|0
1650603740000|2022-04-22 05:02:20|74.44|71.64|74.4|71.6|74.53|71.73|74.4|71.6|0
1650603750000|2022-04-22 05:02:30|74.44|71.64|74.53|71.73|74.53|71.73|74.44|71.64|0
1650603760000|2022-04-22 05:02:40|74.63|71.83|74.72|71.92|74.72|71.92|74.63|71.83|0
1650603770000|2022-04-22 05:02:50|74.81|72.01|74.99|72.19|74.99|72.19|74.81|72.01|0
1650603780000|2022-04-22 05:03:00|75.08|72.28|74.99|72.19|75.08|72.28|74.99|72.19|0
1650603790000|2022-04-22 05:03:10|74.9|72.1|74.81|72.01|74.9|72.1|74.81|72.01|0
1650603800000|2022-04-22 05:03:20|74.9|72.1|74.85|72.05|74.9|72.1|74.81|72.01|0
1650603810000|2022-04-22 05:03:30|74.9|72.1|74.99|72.19|74.99|72.19|74.85|72.05|0
1650603820000|2022-04-22 05:03:40|74.94|72.14|74.99|72.19|74.99|72.19|74.94|72.14|0
1650603830000|2022-04-22 05:03:50|75.08|72.28|75.08|72.28|75.08|72.28|75.08|72.28|0
1650603840000|2022-04-22 05:04:00|75.12|72.32|75.35|72.55|75.35|72.55|75.12|72.32|0
1650603850000|2022-04-22 05:04:10|75.49|72.69|75.49|72.69|75.53|72.73|75.49|72.69|0
1650603860000|2022-04-22 05:04:20|75.44|72.64|75.44|72.64|75.44|72.64|75.44|72.64|0
1650603870000|2022-04-22 05:04:30|75.39|72.59|75.44|72.64|75.44|72.64|75.39|72.59|0
1650603880000|2022-04-22 05:04:40|75.35|72.55|75.26|72.46|75.35|72.55|75.26|72.46|0
1650603890000|2022-04-22 05:04:50|75.39|72.59|75.35|72.55|75.39|72.59|75.35|72.55|0
1650603900000|2022-04-22 05:05:00|75.44|72.64|75.53|72.73|75.53|72.73|75.44|72.64|0
1650603910000|2022-04-22 05:05:10|75.62|72.82|75.62|72.82|75.62|72.82|75.53|72.73|0
1650603920000|2022-04-22 05:05:20|75.53|72.73|75.39|72.59|75.53|72.73|75.39|72.59|0
1650603930000|2022-04-22 05:05:30|75.44|72.64|75.53|72.73|75.53|72.73|75.44|72.64|0
1650603960000|2022-04-22 05:06:00|75.72|72.92|75.62|72.82|75.72|72.92|75.62|72.82|0
1650603970000|2022-04-22 05:06:10|75.72|72.92|75.35|72.55|75.72|72.92|75.35|72.55|0
1650603980000|2022-04-22 05:06:20|75.44|72.64|75.35|72.55|75.44|72.64|75.35|72.55|0
1650603990000|2022-04-22 05:06:30|75.44|72.64|75.53|72.73|75.53|72.73|75.44|72.64|0
1650604000000|2022-04-22 05:06:40|75.62|72.82|75.62|72.82|75.71|72.91|75.62|72.82|0
1650604010000|2022-04-22 05:06:50|75.67|72.87|75.9|73.1|75.9|73.1|75.67|72.87|0
1650604020000|2022-04-22 05:07:00|75.94|73.14|75.99|73.19|75.99|73.19|75.94|73.14|0
1650604030000|2022-04-22 05:07:10|75.94|73.14|75.99|73.19|75.99|73.19|75.94|73.14|0
1650604040000|2022-04-22 05:07:20|75.85|73.05|75.81|73.01|75.9|73.1|75.81|73.01|0
1650604050000|2022-04-22 05:07:30|75.76|72.96|75.81|73.01|75.81|73.01|75.76|72.96|0
1650604060000|2022-04-22 05:07:40|75.53|72.73|75.53|72.73|75.53|72.73|75.53|72.73|0
1650604070000|2022-04-22 05:07:50|75.57|72.77|75.67|72.87|75.67|72.87|75.57|72.77|0
1650604080000|2022-04-22 05:08:00|75.62|72.82|75.71|72.91|75.71|72.91|75.62|72.82|0
1650604090000|2022-04-22 05:08:10|75.62|72.82|75.62|72.82|75.62|72.82|75.57|72.77|0
1650604100000|2022-04-22 05:08:20|75.71|72.91|75.9|73.1|75.9|73.1|75.71|72.91|0
1650604110000|2022-04-22 05:08:30|75.99|73.19|75.99|73.19|76.08|73.28|75.99|73.19|0
1650604120000|2022-04-22 05:08:40|76.03|73.23|76.03|73.23|76.03|73.23|75.99|73.19|0
1650604130000|2022-04-22 05:08:50|75.99|73.19|75.99|73.19|75.99|73.19|75.99|73.19|0
1650604140000|2022-04-22 05:09:00|76.03|73.23|75.99|73.19|76.03|73.23|75.94|73.14|0
1650604150000|2022-04-22 05:09:10|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1650604160000|2022-04-22 05:09:20|75.9|73.1|75.8|73|75.9|73.1|75.8|73|0
1650604170000|2022-04-22 05:09:30|75.9|73.1|75.9|73.1|75.9|73.1|75.9|73.1|0
1650604180000|2022-04-22 05:09:40|75.99|73.19|75.99|73.19|75.99|73.19|75.9|73.1|0
1650604190000|2022-04-22 05:09:50|75.9|73.1|75.99|73.19|75.99|73.19|75.9|73.1|0
1650604200000|2022-04-22 05:10:00|76.08|73.28|75.99|73.19|76.08|73.28|75.99|73.19|0
1650604210000|2022-04-22 05:10:10|75.94|73.14|75.99|73.19|75.99|73.19|75.9|73.1|0
1650604220000|2022-04-22 05:10:20|75.9|73.1|75.9|73.1|75.99|73.19|75.9|73.1|0
1650604230000|2022-04-22 05:10:30|75.8|73|75.8|73|75.8|73|75.8|73|0
1650604250000|2022-04-22 05:10:50|75.85|73.05|75.89|73.09|75.89|73.09|75.85|73.05|0
1650604260000|2022-04-22 05:11:00|75.99|73.19|75.89|73.09|75.99|73.19|75.89|73.09|0
1650604270000|2022-04-22 05:11:10|75.99|73.19|75.89|73.09|75.99|73.19|75.89|73.09|0
1650604280000|2022-04-22 05:11:20|75.99|73.19|76.08|73.28|76.08|73.28|75.99|73.19|0
1650604290000|2022-04-22 05:11:30|76.03|73.23|75.99|73.19|76.03|73.23|75.99|73.19|0
1650604300000|2022-04-22 05:11:40|75.94|73.14|76.08|73.28|76.08|73.28|75.94|73.14|0
1650604310000|2022-04-22 05:11:50|76.03|73.23|75.99|73.19|76.03|73.23|75.99|73.19|0
1650604330000|2022-04-22 05:12:10|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1650604350000|2022-04-22 05:12:30|76.17|73.37|76.17|73.37|76.17|73.37|76.17|73.37|0
1650604360000|2022-04-22 05:12:40|76.08|73.28|76.08|73.28|76.08|73.28|76.08|73.28|0
1650604370000|2022-04-22 05:12:50|76.17|73.37|76.17|73.37|76.17|73.37|76.08|73.28|0
1650604380000|2022-04-22 05:13:00|76.26|73.46|76.35|73.55|76.35|73.55|76.17|73.37|0
1650604390000|2022-04-22 05:13:10|76.26|73.46|76.35|73.55|76.35|73.55|76.26|73.46|0
1650604400000|2022-04-22 05:13:20|76.44|73.64|76.54|73.74|76.54|73.74|76.44|73.64|0
1650604410000|2022-04-22 05:13:30|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1650604420000|2022-04-22 05:13:40|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1650604430000|2022-04-22 05:13:50|76.81|74.01|76.81|74.01|76.91|74.11|76.81|74.01|0
1650604440000|2022-04-22 05:14:00|76.91|74.11|76.86|74.06|76.91|74.11|76.81|74.01|0
1650604450000|2022-04-22 05:14:10|76.72|73.92|76.72|73.92|76.72|73.92|76.72|73.92|0
1650604460000|2022-04-22 05:14:20|76.81|74.01|76.81|74.01|76.81|74.01|76.72|73.92|0
1650604470000|2022-04-22 05:14:30|76.9|74.1|76.9|74.1|76.9|74.1|76.9|74.1|0
1650604480000|2022-04-22 05:14:40|76.81|74.01|76.81|74.01|76.81|74.01|76.81|74.01|0
1650604490000|2022-04-22 05:14:50|76.86|74.06|76.9|74.1|76.9|74.1|76.86|74.06|0
1650604500000|2022-04-22 05:15:00|77|74.2|77.18|74.38|77.18|74.38|77|74.2|0
1650604510000|2022-04-22 05:15:10|77.28|74.48|77.27|74.47|77.37|74.57|77.27|74.47|0
1650604520000|2022-04-22 05:15:20|77.37|74.57|77.27|74.47|77.37|74.57|77.27|74.47|0
1650604530000|2022-04-22 05:15:30|77.18|74.38|77.09|74.29|77.18|74.38|77.09|74.29|0
1650604540000|2022-04-22 05:15:40|77.18|74.38|77.09|74.29|77.18|74.38|77.09|74.29|0
1650604550000|2022-04-22 05:15:50|77.18|74.38|77.27|74.47|77.27|74.47|77.18|74.38|0
1650604560000|2022-04-22 05:16:00|77.18|74.38|77.09|74.29|77.23|74.43|77.09|74.29|0
1650604570000|2022-04-22 05:16:10|77.04|74.24|77.04|74.24|77.04|74.24|77.04|74.24|0
1650604580000|2022-04-22 05:16:20|77.09|74.29|77|74.2|77.09|74.29|77|74.2|0
1650604590000|2022-04-22 05:16:30|77.18|74.38|77.13|74.33|77.18|74.38|77.13|74.33|0
1650604600000|2022-04-22 05:16:40|77.09|74.29|77.09|74.29|77.09|74.29|77.09|74.29|0
1650604610000|2022-04-22 05:16:50|77|74.2|76.81|74.01|77|74.2|76.81|74.01|0
1650604620000|2022-04-22 05:17:00|76.9|74.1|76.81|74.01|76.9|74.1|76.81|74.01|0
1650604630000|2022-04-22 05:17:10|76.72|73.92|76.81|74.01|76.81|74.01|76.72|73.92|0
1650604640000|2022-04-22 05:17:20|76.76|73.96|76.72|73.92|76.76|73.96|76.72|73.92|0
1650604650000|2022-04-22 05:17:30|76.67|73.87|76.72|73.92|76.72|73.92|76.67|73.87|0
1650604670000|2022-04-22 05:17:50|76.76|73.96|76.72|73.92|76.76|73.96|76.72|73.92|0
1650604680000|2022-04-22 05:18:00|76.76|73.96|76.72|73.92|76.76|73.96|76.72|73.92|0
1650604690000|2022-04-22 05:18:10|76.76|73.96|76.81|74.01|76.81|74.01|76.76|73.96|0
1650604700000|2022-04-22 05:18:20|76.9|74.1|76.9|74.1|76.9|74.1|76.9|74.1|0
1650604710000|2022-04-22 05:18:30|76.81|74.01|76.9|74.1|76.9|74.1|76.81|74.01|0
1650604720000|2022-04-22 05:18:40|76.95|74.15|76.95|74.15|76.95|74.15|76.95|74.15|0
1650604730000|2022-04-22 05:18:50|76.85|74.05|76.72|73.92|76.9|74.1|76.72|73.92|0
1650604740000|2022-04-22 05:19:00|76.67|73.87|76.67|73.87|76.67|73.87|76.67|73.87|0
1650604750000|2022-04-22 05:19:10|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1650604760000|2022-04-22 05:19:20|76.35|73.55|76.35|73.55|76.35|73.55|76.35|73.55|0
1650604770000|2022-04-22 05:19:30|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1650604790000|2022-04-22 05:19:50|76.16|73.36|76.16|73.36|76.16|73.36|76.16|73.36|0
1650604810000|2022-04-22 05:20:10|76.26|73.46|76.35|73.55|76.35|73.55|76.26|73.46|0
1650604820000|2022-04-22 05:20:20|76.26|73.46|76.26|73.46|76.26|73.46|76.16|73.36|0
1650604840000|2022-04-22 05:20:40|76.35|73.55|76.44|73.64|76.53|73.73|76.35|73.55|0
1650604850000|2022-04-22 05:20:50|76.53|73.73|76.35|73.55|76.53|73.73|76.35|73.55|0
1650604860000|2022-04-22 05:21:00|76.44|73.64|76.44|73.64|76.44|73.64|76.44|73.64|0
1650604870000|2022-04-22 05:21:10|76.35|73.55|76.25|73.45|76.35|73.55|76.25|73.45|0
1650604880000|2022-04-22 05:21:20|76.11|73.31|76.07|73.27|76.16|73.36|76.07|73.27|0
1650604890000|2022-04-22 05:21:30|75.98|73.18|75.98|73.18|75.98|73.18|75.98|73.18|0
1650604900000|2022-04-22 05:21:40|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1650604910000|2022-04-22 05:21:50|76.02|73.22|76.02|73.22|76.07|73.27|76.02|73.22|0
1650604920000|2022-04-22 05:22:00|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1650604930000|2022-04-22 05:22:10|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1650604940000|2022-04-22 05:22:20|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1650604950000|2022-04-22 05:22:30|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1650604970000|2022-04-22 05:22:50|76.16|73.36|76.07|73.27|76.25|73.45|76.07|73.27|0
1650604980000|2022-04-22 05:23:00|76.16|73.36|76.07|73.27|76.25|73.45|76.07|73.27|0
1650604990000|2022-04-22 05:23:10|75.98|73.18|75.98|73.18|75.98|73.18|75.93|73.13|0
1650605000000|2022-04-22 05:23:20|75.89|73.09|75.89|73.09|75.98|73.18|75.89|73.09|0
1650605010000|2022-04-22 05:23:30|75.84|73.04|75.89|73.09|75.89|73.09|75.84|73.04|0
1650605030000|2022-04-22 05:23:50|75.93|73.13|75.98|73.18|75.98|73.18|75.89|73.09|0
1650605040000|2022-04-22 05:24:00|75.89|73.09|75.89|73.09|75.89|73.09|75.79|72.99|0
1650605050000|2022-04-22 05:24:10|76.07|73.27|76.07|73.27|76.07|73.27|76.07|73.27|0
1650605060000|2022-04-22 05:24:20|75.98|73.18|76.02|73.22|76.02|73.22|75.98|73.18|0
1650605070000|2022-04-22 05:24:30|76.07|73.27|75.98|73.18|76.07|73.27|75.98|73.18|0
1650605080000|2022-04-22 05:24:40|76.02|73.22|75.98|73.18|76.02|73.22|75.98|73.18|0
1650605090000|2022-04-22 05:24:50|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1650605100000|2022-04-22 05:25:00|75.7|72.9|75.7|72.9|75.7|72.9|75.61|72.81|0
1650605110000|2022-04-22 05:25:10|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1650605120000|2022-04-22 05:25:20|75.84|73.04|75.88|73.08|75.88|73.08|75.84|73.04|0
1650605130000|2022-04-22 05:25:30|75.79|72.99|75.88|73.08|75.98|73.18|75.79|72.99|0
1650605140000|2022-04-22 05:25:40|75.98|73.18|76.07|73.27|76.07|73.27|75.98|73.18|0
1650605150000|2022-04-22 05:25:50|76.11|73.31|76.16|73.36|76.16|73.36|76.11|73.31|0
1650605160000|2022-04-22 05:26:00|75.88|73.08|75.88|73.08|75.88|73.08|75.88|73.08|0
1650605170000|2022-04-22 05:26:10|75.79|72.99|75.88|73.08|75.88|73.08|75.79|72.99|0
1650605180000|2022-04-22 05:26:20|75.79|72.99|75.74|72.94|75.79|72.99|75.7|72.9|0
1650605190000|2022-04-22 05:26:30|75.79|72.99|75.79|72.99|75.79|72.99|75.79|72.99|0
1650605210000|2022-04-22 05:26:50|75.7|72.9|75.61|72.81|75.7|72.9|75.52|72.72|0
1650605220000|2022-04-22 05:27:00|75.65|72.85|75.61|72.81|75.65|72.85|75.61|72.81|0
1650605230000|2022-04-22 05:27:10|75.52|72.72|75.52|72.72|75.61|72.81|75.52|72.72|0
1650605240000|2022-04-22 05:27:20|75.43|72.63|75.52|72.72|75.52|72.72|75.43|72.63|0
1650605250000|2022-04-22 05:27:30|75.61|72.81|75.61|72.81|75.7|72.9|75.61|72.81|0
1650605260000|2022-04-22 05:27:40|75.7|72.9|75.61|72.81|75.7|72.9|75.61|72.81|0
1650605270000|2022-04-22 05:27:50|75.52|72.72|75.52|72.72|75.52|72.72|75.52|72.72|0
1650605280000|2022-04-22 05:28:00|75.43|72.63|75.52|72.72|75.52|72.72|75.43|72.63|0
1650605290000|2022-04-22 05:28:10|75.56|72.76|75.7|72.9|75.7|72.9|75.56|72.76|0
1650605300000|2022-04-22 05:28:20|75.74|72.94|75.88|73.08|75.88|73.08|75.74|72.94|0
1650605310000|2022-04-22 05:28:30|75.93|73.13|75.93|73.13|75.93|73.13|75.88|73.08|0
1650605320000|2022-04-22 05:28:40|75.88|73.08|75.88|73.08|75.97|73.17|75.88|73.08|0
1650605330000|2022-04-22 05:28:50|75.79|72.99|75.88|73.08|75.88|73.08|75.79|72.99|0
1650605340000|2022-04-22 05:29:00|75.83|73.03|75.88|73.08|75.88|73.08|75.79|72.99|0
1650605350000|2022-04-22 05:29:10|75.83|73.03|75.83|73.03|75.88|73.08|75.83|73.03|0
1650605360000|2022-04-22 05:29:20|75.88|73.08|75.79|72.99|75.88|73.08|75.79|72.99|0
1650605370000|2022-04-22 05:29:30|75.7|72.9|75.79|72.99|75.79|72.99|75.7|72.9|0
1650605380000|2022-04-22 05:29:40|75.88|73.08|75.88|73.08|75.88|73.08|75.88|73.08|0
1650605400000|2022-04-22 05:30:00|75.97|73.17|76.06|73.26|76.06|73.26|75.97|73.17|0
1650605410000|2022-04-22 05:30:10|75.97|73.17|75.97|73.17|76.06|73.26|75.97|73.17|0
1650605420000|2022-04-22 05:30:20|75.88|73.08|75.88|73.08|75.88|73.08|75.88|73.08|0
1650605430000|2022-04-22 05:30:30|75.92|73.12|75.97|73.17|75.97|73.17|75.92|73.12|0
1650605440000|2022-04-22 05:30:40|75.88|73.08|75.79|72.99|75.88|73.08|75.79|72.99|0
1650605460000|2022-04-22 05:31:00|75.7|72.9|75.51|72.71|75.7|72.9|75.51|72.71|0
1650605470000|2022-04-22 05:31:10|75.42|72.62|75.42|72.62|75.42|72.62|75.33|72.53|0
1650605480000|2022-04-22 05:31:20|75.38|72.58|75.33|72.53|75.42|72.62|75.33|72.53|0
1650605490000|2022-04-22 05:31:30|75.38|72.58|75.42|72.62|75.42|72.62|75.33|72.53|0
1650605500000|2022-04-22 05:31:40|75.47|72.67|75.42|72.62|75.47|72.67|75.42|72.62|0
1650605520000|2022-04-22 05:32:00|75.51|72.71|75.47|72.67|75.51|72.71|75.47|72.67|0
1650605530000|2022-04-22 05:32:10|75.51|72.71|75.51|72.71|75.51|72.71|75.51|72.71|0
1650605540000|2022-04-22 05:32:20|75.6|72.8|75.6|72.8|75.6|72.8|75.51|72.71|0
1650605550000|2022-04-22 05:32:30|75.51|72.71|75.51|72.71|75.51|72.71|75.51|72.71|0
1650605570000|2022-04-22 05:32:50|75.7|72.9|75.7|72.9|75.7|72.9|75.7|72.9|0
1650605590000|2022-04-22 05:33:10|75.79|72.99|75.97|73.17|75.97|73.17|75.79|72.99|0
1650605600000|2022-04-22 05:33:20|76.06|73.26|76.15|73.35|76.15|73.35|76.06|73.26|0
1650605610000|2022-04-22 05:33:30|76.06|73.26|76.34|73.54|76.34|73.54|76.06|73.26|0
1650605620000|2022-04-22 05:33:40|76.25|73.45|76.25|73.45|76.25|73.45|76.25|73.45|0
1650605630000|2022-04-22 05:33:50|76.34|73.54|76.34|73.54|76.34|73.54|76.29|73.49|0
1650605640000|2022-04-22 05:34:00|76.25|73.45|76.38|73.58|76.38|73.58|76.25|73.45|0
1650605650000|2022-04-22 05:34:10|76.34|73.54|76.71|73.91|76.71|73.91|76.34|73.54|0
1650605660000|2022-04-22 05:34:20|76.61|73.81|76.66|73.86|76.71|73.91|76.61|73.81|0
1650605670000|2022-04-22 05:34:30|76.71|73.91|76.89|74.09|76.89|74.09|76.71|73.91|0
1650605680000|2022-04-22 05:34:40|76.8|74|76.84|74.04|76.84|74.04|76.8|74|0
1650605690000|2022-04-22 05:34:50|76.89|74.09|76.89|74.09|76.89|74.09|76.89|74.09|0
1650605700000|2022-04-22 05:35:00|77.08|74.28|77.17|74.37|77.17|74.37|77.03|74.23|0
1650605710000|2022-04-22 05:35:10|77.08|74.28|76.89|74.09|77.08|74.28|76.89|74.09|0
1650605720000|2022-04-22 05:35:20|76.8|74|76.84|74.04|76.89|74.09|76.8|74|0
1650605730000|2022-04-22 05:35:30|76.71|73.91|76.89|74.09|76.89|74.09|76.71|73.91|0
1650605740000|2022-04-22 05:35:40|76.8|74|76.89|74.09|76.89|74.09|76.8|74|0
1650605750000|2022-04-22 05:35:50|76.93|74.13|76.89|74.09|76.93|74.13|76.89|74.09|0
1650605760000|2022-04-22 05:36:00|76.8|74|76.8|74|76.8|74|76.8|74|0
1650605770000|2022-04-22 05:36:10|76.89|74.09|76.89|74.09|76.93|74.13|76.89|74.09|0
1650605780000|2022-04-22 05:36:20|76.98|74.18|77.07|74.27|77.07|74.27|76.98|74.18|0
1650605790000|2022-04-22 05:36:30|77.17|74.37|77.17|74.37|77.26|74.46|77.17|74.37|0
1650605800000|2022-04-22 05:36:40|77.26|74.46|77.17|74.37|77.26|74.46|77.12|74.32|0
1650605810000|2022-04-22 05:36:50|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1650605820000|2022-04-22 05:37:00|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1650605830000|2022-04-22 05:37:10|77.21|74.41|77.17|74.37|77.26|74.46|77.17|74.37|0
1650605840000|2022-04-22 05:37:20|77.12|74.32|77.17|74.37|77.17|74.37|76.98|74.18|0
1650605850000|2022-04-22 05:37:30|77.07|74.27|77.07|74.27|77.17|74.37|77.07|74.27|0
1650605860000|2022-04-22 05:37:40|77.17|74.37|77.07|74.27|77.17|74.37|77.07|74.27|0
1650605880000|2022-04-22 05:38:00|77.17|74.37|77.17|74.37|77.17|74.37|77.17|74.37|0
1650605890000|2022-04-22 05:38:10|77.26|74.46|77.17|74.37|77.26|74.46|77.17|74.37|0
1650605900000|2022-04-22 05:38:20|77.21|74.41|77.17|74.37|77.21|74.41|77.17|74.37|0
1650605940000|2022-04-22 05:39:00|77.26|74.46|77.17|74.37|77.26|74.46|77.17|74.37|0
1650605950000|2022-04-22 05:39:10|77.26|74.46|77.26|74.46|77.26|74.46|77.26|74.46|0
1650605960000|2022-04-22 05:39:20|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1650605970000|2022-04-22 05:39:30|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1650605980000|2022-04-22 05:39:40|77.35|74.55|77.44|74.64|77.44|74.64|77.35|74.55|0
1650605990000|2022-04-22 05:39:50|77.49|74.69|77.54|74.74|77.54|74.74|77.49|74.69|0
1650606000000|2022-04-22 05:40:00|77.49|74.69|77.39|74.59|77.49|74.69|77.39|74.59|0
1650606010000|2022-04-22 05:40:10|77.44|74.64|77.63|74.83|77.63|74.83|77.44|74.64|0
1650606030000|2022-04-22 05:40:30|77.54|74.74|77.44|74.64|77.54|74.74|77.35|74.55|0
1650606040000|2022-04-22 05:40:40|77.35|74.55|77.39|74.59|77.39|74.59|77.35|74.55|0
1650606050000|2022-04-22 05:40:50|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1650606060000|2022-04-22 05:41:00|77.26|74.46|77.44|74.64|77.44|74.64|77.26|74.46|0
1650606090000|2022-04-22 05:41:30|77.39|74.59|77.35|74.55|77.44|74.64|77.35|74.55|0
1650606100000|2022-04-22 05:41:40|77.26|74.46|77.26|74.46|77.35|74.55|77.26|74.46|0
1650606140000|2022-04-22 05:42:20|77.35|74.55|77.44|74.64|77.44|74.64|77.35|74.55|0
1650606150000|2022-04-22 05:42:30|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1650606160000|2022-04-22 05:42:40|77.44|74.64|77.63|74.83|77.63|74.83|77.44|74.64|0
1650606170000|2022-04-22 05:42:50|77.67|74.87|77.63|74.83|77.67|74.87|77.63|74.83|0
1650606180000|2022-04-22 05:43:00|77.53|74.73|77.63|74.83|77.63|74.83|77.53|74.73|0
1650606190000|2022-04-22 05:43:10|77.53|74.73|77.49|74.69|77.53|74.73|77.49|74.69|0
1650606200000|2022-04-22 05:43:20|77.44|74.64|77.49|74.69|77.53|74.73|77.44|74.64|0
1650606210000|2022-04-22 05:43:30|77.53|74.73|77.63|74.83|77.63|74.83|77.53|74.73|0
1650606220000|2022-04-22 05:43:40|77.53|74.73|77.53|74.73|77.63|74.83|77.53|74.73|0
1650606230000|2022-04-22 05:43:50|77.63|74.83|77.63|74.83|77.63|74.83|77.63|74.83|0
1650606240000|2022-04-22 05:44:00|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1650606250000|2022-04-22 05:44:10|77.63|74.83|77.53|74.73|77.63|74.83|77.53|74.73|0
1650606260000|2022-04-22 05:44:20|77.44|74.64|77.44|74.64|77.44|74.64|77.44|74.64|0
1650606270000|2022-04-22 05:44:30|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1650606310000|2022-04-22 05:45:10|77.63|74.83|77.53|74.73|77.63|74.83|77.53|74.73|0
1650606320000|2022-04-22 05:45:20|77.63|74.83|77.62|74.82|77.63|74.83|77.62|74.82|0
1650606330000|2022-04-22 05:45:30|77.53|74.73|77.53|74.73|77.53|74.73|77.53|74.73|0
1650606350000|2022-04-22 05:45:50|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1650606360000|2022-04-22 05:46:00|77.44|74.64|77.44|74.64|77.48|74.68|77.44|74.64|0
1650606370000|2022-04-22 05:46:10|77.39|74.59|77.44|74.64|77.44|74.64|77.39|74.59|0
1650606380000|2022-04-22 05:46:20|77.35|74.55|77.35|74.55|77.35|74.55|77.35|74.55|0
1650606390000|2022-04-22 05:46:30|77.25|74.45|77.25|74.45|77.25|74.45|77.16|74.36|0
1650606400000|2022-04-22 05:46:40|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650606410000|2022-04-22 05:46:50|77.11|74.31|77.07|74.27|77.11|74.31|77.07|74.27|0
1650606420000|2022-04-22 05:47:00|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650606440000|2022-04-22 05:47:20|77.25|74.45|77.25|74.45|77.25|74.45|77.2|74.4|0
1650606450000|2022-04-22 05:47:30|77.34|74.54|77.44|74.64|77.44|74.64|77.34|74.54|0
1650606460000|2022-04-22 05:47:40|77.53|74.73|77.53|74.73|77.57|74.77|77.53|74.73|0
1650606470000|2022-04-22 05:47:50|77.62|74.82|77.72|74.92|77.72|74.92|77.62|74.82|0
1650606480000|2022-04-22 05:48:00|77.62|74.82|77.67|74.87|77.67|74.87|77.62|74.82|0
1650606490000|2022-04-22 05:48:10|77.62|74.82|77.62|74.82|77.67|74.87|77.62|74.82|0
1650606500000|2022-04-22 05:48:20|77.53|74.73|77.44|74.64|77.53|74.73|77.44|74.64|0
1650606510000|2022-04-22 05:48:30|77.25|74.45|77.25|74.45|77.44|74.64|77.25|74.45|0
1650606520000|2022-04-22 05:48:40|77.07|74.27|77.07|74.27|77.07|74.27|77.07|74.27|0
1650606530000|2022-04-22 05:48:50|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1650606540000|2022-04-22 05:49:00|77.07|74.27|77.16|74.36|77.16|74.36|77.07|74.27|0
1650606550000|2022-04-22 05:49:10|76.97|74.17|76.79|73.99|76.97|74.17|76.79|73.99|0
1650606560000|2022-04-22 05:49:20|76.7|73.9|76.88|74.08|76.88|74.08|76.7|73.9|0
1650606570000|2022-04-22 05:49:30|76.79|73.99|76.79|73.99|76.79|73.99|76.69|73.89|0
1650606580000|2022-04-22 05:49:40|76.69|73.89|76.79|73.99|76.79|73.99|76.69|73.89|0
1650606590000|2022-04-22 05:49:50|76.69|73.89|76.69|73.89|76.79|73.99|76.69|73.89|0
1650606600000|2022-04-22 05:50:00|76.74|73.94|76.79|73.99|76.79|73.99|76.69|73.89|0
1650606610000|2022-04-22 05:50:10|76.88|74.08|76.79|73.99|76.88|74.08|76.79|73.99|0
1650606620000|2022-04-22 05:50:20|76.69|73.89|76.6|73.8|76.69|73.89|76.6|73.8|0
1650606630000|2022-04-22 05:50:30|76.69|73.89|76.6|73.8|76.69|73.89|76.6|73.8|0
1650606640000|2022-04-22 05:50:40|76.51|73.71|76.51|73.71|76.51|73.71|76.51|73.71|0
1650606650000|2022-04-22 05:50:50|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1650606660000|2022-04-22 05:51:00|76.6|73.8|76.51|73.71|76.6|73.8|76.51|73.71|0
1650606670000|2022-04-22 05:51:10|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1650606680000|2022-04-22 05:51:20|76.51|73.71|76.55|73.75|76.55|73.75|76.51|73.71|0
1650606690000|2022-04-22 05:51:30|76.51|73.71|76.51|73.71|76.55|73.75|76.51|73.71|0
1650606700000|2022-04-22 05:51:40|76.6|73.8|76.79|73.99|76.79|73.99|76.6|73.8|0
1650606710000|2022-04-22 05:51:50|76.88|74.08|76.79|73.99|76.88|74.08|76.79|73.99|0
1650606720000|2022-04-22 05:52:00|76.88|74.08|76.97|74.17|76.97|74.17|76.88|74.08|0
1650606730000|2022-04-22 05:52:10|77.01|74.21|77.01|74.21|77.01|74.21|77.01|74.21|0
1650606740000|2022-04-22 05:52:20|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1650606750000|2022-04-22 05:52:30|76.79|73.99|76.88|74.08|76.88|74.08|76.79|73.99|0
1650606760000|2022-04-22 05:52:40|76.97|74.17|76.88|74.08|76.97|74.17|76.88|74.08|0
1650606770000|2022-04-22 05:52:50|76.78|73.98|76.69|73.89|76.83|74.03|76.69|73.89|0
1650606780000|2022-04-22 05:53:00|76.74|73.94|76.6|73.8|76.74|73.94|76.6|73.8|0
1650606790000|2022-04-22 05:53:10|76.51|73.71|76.42|73.62|76.51|73.71|76.42|73.62|0
1650606800000|2022-04-22 05:53:20|76.32|73.52|76.32|73.52|76.32|73.52|76.32|73.52|0
1650606810000|2022-04-22 05:53:30|76.28|73.48|76.23|73.43|76.32|73.52|76.23|73.43|0
1650606820000|2022-04-22 05:53:40|76.32|73.52|76.23|73.43|76.32|73.52|76.23|73.43|0
1650606830000|2022-04-22 05:53:50|76.14|73.34|76.23|73.43|76.23|73.43|76.14|73.34|0
1650606840000|2022-04-22 05:54:00|76.32|73.52|76.32|73.52|76.37|73.57|76.23|73.43|0
1650606850000|2022-04-22 05:54:10|76.23|73.43|76.32|73.52|76.32|73.52|76.23|73.43|0
1650606860000|2022-04-22 05:54:20|76.37|73.57|76.37|73.57|76.41|73.61|76.37|73.57|0
1650606870000|2022-04-22 05:54:30|76.23|73.43|76.23|73.43|76.27|73.47|76.23|73.43|0
1650606880000|2022-04-22 05:54:40|76.14|73.34|76.23|73.43|76.23|73.43|76.14|73.34|0
1650606890000|2022-04-22 05:54:50|76.18|73.38|76.18|73.38|76.23|73.43|76.18|73.38|0
1650606900000|2022-04-22 05:55:00|76.14|73.34|76.32|73.52|76.32|73.52|76.14|73.34|0
1650606910000|2022-04-22 05:55:10|76.37|73.57|76.41|73.61|76.51|73.71|76.37|73.57|0
1650606920000|2022-04-22 05:55:20|76.51|73.71|76.6|73.8|76.6|73.8|76.51|73.71|0
1650606930000|2022-04-22 05:55:30|76.64|73.84|76.6|73.8|76.69|73.89|76.6|73.8|0
1650606940000|2022-04-22 05:55:40|76.69|73.89|76.51|73.71|76.69|73.89|76.51|73.71|0
1650606960000|2022-04-22 05:56:00|76.32|73.52|75.95|73.15|76.32|73.52|75.95|73.15|0
1650606970000|2022-04-22 05:56:10|76|73.2|76.05|73.25|76.05|73.25|75.95|73.15|0
1650606980000|2022-04-22 05:56:20|75.95|73.15|76.14|73.34|76.14|73.34|75.95|73.15|0
1650606990000|2022-04-22 05:56:30|76.23|73.43|76.41|73.61|76.41|73.61|76.23|73.43|0
1650607000000|2022-04-22 05:56:40|76.32|73.52|76.32|73.52|76.32|73.52|76.23|73.43|0
1650607010000|2022-04-22 05:56:50|76.27|73.47|76.23|73.43|76.27|73.47|76.23|73.43|0
1650607020000|2022-04-22 05:57:00|76.14|73.34|76.18|73.38|76.23|73.43|76.14|73.34|0
1650607030000|2022-04-22 05:57:10|76.23|73.43|76.23|73.43|76.27|73.47|76.23|73.43|0
1650607040000|2022-04-22 05:57:20|76.14|73.34|76.23|73.43|76.23|73.43|76.14|73.34|0
1650607050000|2022-04-22 05:57:30|76.04|73.24|75.36|72.56|76.04|73.24|75.36|72.56|0
1650607060000|2022-04-22 05:57:40|75.27|72.47|75.59|72.79|75.59|72.79|75.27|72.47|0
1650607070000|2022-04-22 05:57:50|75.5|72.7|75.59|72.79|75.59|72.79|75.5|72.7|0
1650607080000|2022-04-22 05:58:00|75.77|72.97|75.77|72.97|75.86|73.06|75.68|72.88|0
1650607090000|2022-04-22 05:58:10|75.72|72.92|75.5|72.7|75.72|72.92|75.5|72.7|0
1650607100000|2022-04-22 05:58:20|75.54|72.74|75.49|72.69|75.59|72.79|75.49|72.69|0
1650607110000|2022-04-22 05:58:30|75.45|72.65|75.4|72.6|75.45|72.65|75.4|72.6|0
1650607120000|2022-04-22 05:58:40|75.31|72.51|75.13|72.33|75.31|72.51|75.13|72.33|0
1650607130000|2022-04-22 05:58:50|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1650607140000|2022-04-22 05:59:00|75.31|72.51|75.4|72.6|75.4|72.6|75.31|72.51|0
1650607150000|2022-04-22 05:59:10|75.31|72.51|75.13|72.33|75.31|72.51|75.13|72.33|0
1650607160000|2022-04-22 05:59:20|75.22|72.42|75.22|72.42|75.22|72.42|75.22|72.42|0
1650607170000|2022-04-22 05:59:30|75.31|72.51|75.31|72.51|75.31|72.51|75.31|72.51|0
1650607180000|2022-04-22 05:59:40|75.22|72.42|75.26|72.46|75.26|72.46|75.22|72.42|0
1650607190000|2022-04-22 05:59:50|75.22|72.42|75.13|72.33|75.22|72.42|75.04|72.24|0
1650607200000|2022-04-22 06:00:00|75.22|72.42|74.67|71.87|75.22|72.42|74.67|71.87|0
1650607210000|2022-04-22 06:00:10|74.77|71.97|74.72|71.92|74.77|71.97|74.72|71.92|0
1650607220000|2022-04-22 06:00:20|74.77|71.97|74.63|71.83|74.77|71.97|74.4|71.6|0
1650607230000|2022-04-22 06:00:30|74.49|71.69|74.58|71.78|74.58|71.78|74.49|71.69|0
1650607240000|2022-04-22 06:00:40|74.54|71.74|74.77|71.97|74.77|71.97|74.54|71.74|0
1650607250000|2022-04-22 06:00:50|74.86|72.06|74.86|72.06|74.86|72.06|74.77|71.97|0
1650607260000|2022-04-22 06:01:00|74.76|71.96|74.95|72.15|74.95|72.15|74.72|71.92|0
1650607270000|2022-04-22 06:01:10|74.99|72.19|75.31|72.51|75.31|72.51|74.99|72.19|0
1650607280000|2022-04-22 06:01:20|75.4|72.6|75.4|72.6|75.4|72.6|75.31|72.51|0
1650607290000|2022-04-22 06:01:30|75.49|72.69|75.31|72.51|75.49|72.69|75.31|72.51|0
1650607300000|2022-04-22 06:01:40|75.35|72.55|75.35|72.55|75.4|72.6|75.35|72.55|0
1650607310000|2022-04-22 06:01:50|75.31|72.51|74.76|71.96|75.31|72.51|74.76|71.96|0
1650607320000|2022-04-22 06:02:00|74.85|72.05|74.9|72.1|74.9|72.1|74.67|71.87|0
1650607330000|2022-04-22 06:02:10|74.76|71.96|74.85|72.05|74.85|72.05|74.76|71.96|0
1650607340000|2022-04-22 06:02:20|74.76|71.96|74.67|71.87|74.76|71.96|74.67|71.87|0
1650607350000|2022-04-22 06:02:30|74.76|71.96|74.49|71.69|74.76|71.96|74.49|71.69|0
1650607360000|2022-04-22 06:02:40|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1650607370000|2022-04-22 06:02:50|74.67|71.87|75.22|72.42|75.22|72.42|74.67|71.87|0
1650607380000|2022-04-22 06:03:00|75.49|72.69|75.4|72.6|75.58|72.78|75.4|72.6|0
1650607390000|2022-04-22 06:03:10|75.49|72.69|75.31|72.51|75.49|72.69|75.31|72.51|0
1650607400000|2022-04-22 06:03:20|75.49|72.69|75.49|72.69|75.58|72.78|75.49|72.69|0
1650607410000|2022-04-22 06:03:30|75.58|72.78|75.49|72.69|75.58|72.78|75.49|72.69|0
1650607420000|2022-04-22 06:03:40|75.35|72.55|75.35|72.55|75.35|72.55|75.35|72.55|0
1650607430000|2022-04-22 06:03:50|75.31|72.51|75.35|72.55|75.4|72.6|75.26|72.46|0
1650607440000|2022-04-22 06:04:00|75.4|72.6|75.95|73.15|75.95|73.15|75.4|72.6|0
1650607450000|2022-04-22 06:04:10|75.99|73.19|76.04|73.24|76.04|73.24|75.99|73.19|0
1650607460000|2022-04-22 06:04:20|75.95|73.15|75.67|72.87|75.95|73.15|75.67|72.87|0
1650607470000|2022-04-22 06:04:30|75.72|72.92|75.58|72.78|75.76|72.96|75.58|72.78|0
1650607480000|2022-04-22 06:04:40|75.4|72.6|75.22|72.42|75.4|72.6|75.22|72.42|0
1650607490000|2022-04-22 06:04:50|74.94|72.14|75.03|72.23|75.03|72.23|74.94|72.14|0
1650607500000|2022-04-22 06:05:00|75.17|72.37|75.31|72.51|75.31|72.51|75.17|72.37|0
1650607510000|2022-04-22 06:05:10|75.4|72.6|75.44|72.64|75.49|72.69|75.4|72.6|0
1650607520000|2022-04-22 06:05:20|75.49|72.69|75.4|72.6|75.49|72.69|75.4|72.6|0
1650607530000|2022-04-22 06:05:30|75.44|72.64|75.49|72.69|75.53|72.73|75.44|72.64|0
1650607540000|2022-04-22 06:05:40|75.58|72.78|75.49|72.69|75.58|72.78|75.49|72.69|0
1650607550000|2022-04-22 06:05:50|75.58|72.78|75.58|72.78|75.58|72.78|75.58|72.78|0
1650607560000|2022-04-22 06:06:00|75.67|72.87|75.58|72.78|75.67|72.87|75.58|72.78|0
1650607570000|2022-04-22 06:06:10|75.49|72.69|75.12|72.32|75.49|72.69|75.12|72.32|0
1650607580000|2022-04-22 06:06:20|75.22|72.42|75.22|72.42|75.31|72.51|75.22|72.42|0
1650607590000|2022-04-22 06:06:30|75.17|72.37|75.22|72.42|75.26|72.46|75.17|72.37|0
1650607600000|2022-04-22 06:06:40|75.31|72.51|75.49|72.69|75.49|72.69|75.31|72.51|0
1650607610000|2022-04-22 06:06:50|75.58|72.78|75.58|72.78|75.58|72.78|75.58|72.78|0
1650607620000|2022-04-22 06:07:00|75.53|72.73|75.67|72.87|75.67|72.87|75.4|72.6|0
1650607630000|2022-04-22 06:07:10|75.85|73.05|75.76|72.96|75.85|73.05|75.76|72.96|0
1650607640000|2022-04-22 06:07:20|75.85|73.05|75.95|73.15|75.95|73.15|75.85|73.05|0
1650607650000|2022-04-22 06:07:30|76.04|73.24|75.58|72.78|76.04|73.24|75.58|72.78|0
1650607660000|2022-04-22 06:07:40|75.4|72.6|75.35|72.55|75.4|72.6|75.31|72.51|0
1650607670000|2022-04-22 06:07:50|75.31|72.51|75.53|72.73|75.53|72.73|75.21|72.41|0
1650607680000|2022-04-22 06:08:00|75.49|72.69|75.71|72.91|75.71|72.91|75.49|72.69|0
1650607690000|2022-04-22 06:08:10|75.76|72.96|75.9|73.1|75.9|73.1|75.76|72.96|0
1650607700000|2022-04-22 06:08:20|75.85|73.05|75.85|73.05|75.85|73.05|75.76|72.96|0
1650607710000|2022-04-22 06:08:30|75.9|73.1|76.04|73.24|76.04|73.24|75.85|73.05|0
1650607720000|2022-04-22 06:08:40|75.95|73.15|75.85|73.05|75.95|73.15|75.85|73.05|0
1650607730000|2022-04-22 06:08:50|75.58|72.78|75.67|72.87|75.67|72.87|75.49|72.69|0
1650607740000|2022-04-22 06:09:00|75.76|72.96|75.67|72.87|75.76|72.96|75.67|72.87|0
1650607750000|2022-04-22 06:09:10|75.58|72.78|75.58|72.78|75.58|72.78|75.58|72.78|0
1650607760000|2022-04-22 06:09:20|75.67|72.87|75.67|72.87|75.76|72.96|75.67|72.87|0
1650607770000|2022-04-22 06:09:30|75.58|72.78|75.3|72.5|75.58|72.78|75.3|72.5|0
1650607780000|2022-04-22 06:09:40|75.4|72.6|75.71|72.91|75.71|72.91|75.4|72.6|0
1650607790000|2022-04-22 06:09:50|75.76|72.96|75.49|72.69|75.76|72.96|75.49|72.69|0
1650607800000|2022-04-22 06:10:00|75.4|72.6|75.58|72.78|75.58|72.78|75.4|72.6|0
1650607810000|2022-04-22 06:10:10|75.49|72.69|75.3|72.5|75.49|72.69|75.3|72.5|0
1650607820000|2022-04-22 06:10:20|75.4|72.6|75.49|72.69|75.49|72.69|75.4|72.6|0
1650607830000|2022-04-22 06:10:30|75.4|72.6|75.58|72.78|75.58|72.78|75.4|72.6|0
1650607840000|2022-04-22 06:10:40|75.67|72.87|75.58|72.78|75.67|72.87|75.58|72.78|0
1650607850000|2022-04-22 06:10:50|75.62|72.82|75.9|73.1|75.9|73.1|75.62|72.82|0
1650607860000|2022-04-22 06:11:00|75.94|73.14|75.94|73.14|75.94|73.14|75.85|73.05|0
1650607870000|2022-04-22 06:11:10|76.04|73.24|75.85|73.05|76.04|73.24|75.85|73.05|0
1650607880000|2022-04-22 06:11:20|75.94|73.14|75.85|73.05|75.94|73.14|75.85|73.05|0
1650607890000|2022-04-22 06:11:30|75.76|72.96|75.76|72.96|75.76|72.96|75.76|72.96|0
1650607900000|2022-04-22 06:11:40|75.85|73.05|75.76|72.96|75.85|73.05|75.76|72.96|0
1650607910000|2022-04-22 06:11:50|75.8|73|75.85|73.05|75.85|73.05|75.8|73|0
1650607920000|2022-04-22 06:12:00|75.76|72.96|75.8|73|75.85|73.05|75.76|72.96|0
1650607930000|2022-04-22 06:12:10|75.85|73.05|75.49|72.69|75.85|73.05|75.49|72.69|0
1650607940000|2022-04-22 06:12:20|75.48|72.68|75.44|72.64|75.48|72.68|75.44|72.64|0
1650607950000|2022-04-22 06:12:30|75.39|72.59|75.39|72.59|75.48|72.68|75.39|72.59|0
1650607960000|2022-04-22 06:12:40|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1650607970000|2022-04-22 06:12:50|75.44|72.64|75.44|72.64|75.44|72.64|75.39|72.59|0
1650607980000|2022-04-22 06:13:00|75.48|72.68|75.39|72.59|75.48|72.68|75.39|72.59|0
1650607990000|2022-04-22 06:13:10|75.21|72.41|75.3|72.5|75.3|72.5|75.21|72.41|0
1650608000000|2022-04-22 06:13:20|75.25|72.45|75.39|72.59|75.48|72.68|75.25|72.45|0
1650608010000|2022-04-22 06:13:30|75.48|72.68|75.48|72.68|75.48|72.68|75.44|72.64|0
1650608020000|2022-04-22 06:13:40|75.39|72.59|75.3|72.5|75.39|72.59|75.3|72.5|0
1650608030000|2022-04-22 06:13:50|75.48|72.68|75.67|72.87|75.76|72.96|75.48|72.68|0
1650608040000|2022-04-22 06:14:00|75.76|72.96|75.67|72.87|75.76|72.96|75.67|72.87|0
1650608050000|2022-04-22 06:14:10|75.76|72.96|75.94|73.14|75.94|73.14|75.76|72.96|0
1650608060000|2022-04-22 06:14:20|76.03|73.23|75.94|73.14|76.03|73.23|75.94|73.14|0
1650608070000|2022-04-22 06:14:30|75.99|73.19|75.94|73.14|76.03|73.23|75.94|73.14|0
1650608080000|2022-04-22 06:14:40|75.98|73.18|76.03|73.23|76.03|73.23|75.94|73.14|0
1650608090000|2022-04-22 06:14:50|76.12|73.32|75.67|72.87|76.12|73.32|75.67|72.87|0
1650608100000|2022-04-22 06:15:00|75.76|72.96|75.48|72.68|75.76|72.96|75.48|72.68|0
1650608110000|2022-04-22 06:15:10|75.57|72.77|75.57|72.77|75.57|72.77|75.48|72.68|0
1650608120000|2022-04-22 06:15:20|75.67|72.87|75.48|72.68|75.67|72.87|75.48|72.68|0
1650608130000|2022-04-22 06:15:30|75.53|72.73|75.39|72.59|75.53|72.73|75.39|72.59|0
1650608140000|2022-04-22 06:15:40|75.3|72.5|75.16|72.36|75.3|72.5|75.16|72.36|0
1650608150000|2022-04-22 06:15:50|75.12|72.32|75.12|72.32|75.12|72.32|75.07|72.27|0
1650608160000|2022-04-22 06:16:00|75.21|72.41|75.12|72.32|75.21|72.41|75.12|72.32|0
1650608170000|2022-04-22 06:16:10|75.21|72.41|75.21|72.41|75.21|72.41|75.21|72.41|0
1650608180000|2022-04-22 06:16:20|75.12|72.32|74.98|72.18|75.12|72.32|74.94|72.14|0
1650608190000|2022-04-22 06:16:30|74.94|72.14|74.94|72.14|74.94|72.14|74.94|72.14|0
1650608200000|2022-04-22 06:16:40|75.03|72.23|75.03|72.23|75.03|72.23|74.94|72.14|0
1650608210000|2022-04-22 06:16:50|74.98|72.18|75.03|72.23|75.03|72.23|74.98|72.18|0
1650608220000|2022-04-22 06:17:00|75.12|72.32|75.12|72.32|75.12|72.32|75.12|72.32|0
1650608230000|2022-04-22 06:17:10|75.21|72.41|75.48|72.68|75.48|72.68|75.12|72.32|0
1650608240000|2022-04-22 06:17:20|75.39|72.59|75.48|72.68|75.48|72.68|75.39|72.59|0
1650608250000|2022-04-22 06:17:30|75.39|72.59|75.66|72.86|75.66|72.86|75.39|72.59|0
1650608260000|2022-04-22 06:17:40|75.85|73.05|75.94|73.14|75.98|73.18|75.85|73.05|0
1650608270000|2022-04-22 06:17:50|75.85|73.05|75.76|72.96|75.85|73.05|75.76|72.96|0
1650608280000|2022-04-22 06:18:00|75.85|73.05|75.85|73.05|75.94|73.14|75.85|73.05|0
1650608290000|2022-04-22 06:18:10|75.89|73.09|75.89|73.09|75.94|73.14|75.89|73.09|0
1650608300000|2022-04-22 06:18:20|75.85|73.05|75.8|73|75.85|73.05|75.75|72.95|0
1650608310000|2022-04-22 06:18:30|75.85|73.05|75.75|72.95|75.85|73.05|75.75|72.95|0
1650608320000|2022-04-22 06:18:40|75.62|72.82|75.57|72.77|75.66|72.86|75.57|72.77|0
1650608330000|2022-04-22 06:18:50|75.62|72.82|75.48|72.68|75.62|72.82|75.48|72.68|0
1650608340000|2022-04-22 06:19:00|75.57|72.77|75.62|72.82|75.62|72.82|75.57|72.77|0
1650608350000|2022-04-22 06:19:10|75.57|72.77|75.48|72.68|75.57|72.77|75.48|72.68|0
1650608360000|2022-04-22 06:19:20|75.52|72.72|75.48|72.68|75.52|72.72|75.43|72.63|0
1650608370000|2022-04-22 06:19:30|75.57|72.77|75.3|72.5|75.57|72.77|75.3|72.5|0
1650608380000|2022-04-22 06:19:40|75.39|72.59|75.21|72.41|75.39|72.59|75.12|72.32|0
1650608390000|2022-04-22 06:19:50|75.25|72.45|75.3|72.5|75.3|72.5|75.25|72.45|0
1650608400000|2022-04-22 06:20:00|75.34|72.54|75.39|72.59|75.39|72.59|75.34|72.54|0
1650608410000|2022-04-22 06:20:10|75.48|72.68|75.52|72.72|75.52|72.72|75.48|72.68|0
1650608420000|2022-04-22 06:20:20|75.48|72.68|75.57|72.77|75.57|72.77|75.48|72.68|0
1650608430000|2022-04-22 06:20:30|75.48|72.68|75.48|72.68|75.48|72.68|75.48|72.68|0
1650608440000|2022-04-22 06:20:40|75.57|72.77|75.57|72.77|75.57|72.77|75.48|72.68|0
1650608450000|2022-04-22 06:20:50|75.66|72.86|75.57|72.77|75.66|72.86|75.57|72.77|0
1650608460000|2022-04-22 06:21:00|75.66|72.86|75.75|72.95|75.75|72.95|75.66|72.86|0
1650608470000|2022-04-22 06:21:10|75.84|73.04|75.75|72.95|75.84|73.04|75.75|72.95|0
1650608480000|2022-04-22 06:21:20|75.66|72.86|75.66|72.86|75.66|72.86|75.57|72.77|0
1650608490000|2022-04-22 06:21:30|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1650608500000|2022-04-22 06:21:40|75.7|72.9|75.7|72.9|75.7|72.9|75.7|72.9|0
1650608510000|2022-04-22 06:21:50|75.75|72.95|75.66|72.86|75.75|72.95|75.66|72.86|0
1650608520000|2022-04-22 06:22:00|75.61|72.81|75.57|72.77|75.66|72.86|75.57|72.77|0
1650608530000|2022-04-22 06:22:10|75.66|72.86|75.7|72.9|75.7|72.9|75.66|72.86|0
1650608540000|2022-04-22 06:22:20|75.66|72.86|75.75|72.95|75.75|72.95|75.66|72.86|0
1650608550000|2022-04-22 06:22:30|75.84|73.04|75.94|73.14|75.94|73.14|75.84|73.04|0
1650608560000|2022-04-22 06:22:40|75.89|73.09|75.75|72.95|75.89|73.09|75.75|72.95|0
1650608570000|2022-04-22 06:22:50|75.57|72.77|75.57|72.77|75.57|72.77|75.57|72.77|0
1650608580000|2022-04-22 06:23:00|75.66|72.86|75.57|72.77|75.66|72.86|75.57|72.77|0
1650608590000|2022-04-22 06:23:10|75.61|72.81|75.61|72.81|75.61|72.81|75.61|72.81|0
1650608600000|2022-04-22 06:23:20|75.66|72.86|75.75|72.95|75.75|72.95|75.66|72.86|0
1650608610000|2022-04-22 06:23:30|75.66|72.86|75.57|72.77|75.66|72.86|75.52|72.72|0
1650608640000|2022-04-22 06:24:00|75.66|72.86|75.48|72.68|75.66|72.86|75.48|72.68|0
1650608650000|2022-04-22 06:24:10|75.66|72.86|75.79|72.99|75.79|72.99|75.66|72.86|0
1650608660000|2022-04-22 06:24:20|76.03|73.23|76.07|73.27|76.12|73.32|76.03|73.23|0
1650608670000|2022-04-22 06:24:30|76.12|73.32|75.98|73.18|76.12|73.32|75.98|73.18|0
1650608680000|2022-04-22 06:24:40|76.03|73.23|76.07|73.27|76.07|73.27|76.03|73.23|0
1650608690000|2022-04-22 06:24:50|76.03|73.23|76.12|73.32|76.12|73.32|76.03|73.23|0
1650608700000|2022-04-22 06:25:00|75.98|73.18|75.93|73.13|75.98|73.18|75.93|73.13|0
1650608710000|2022-04-22 06:25:10|75.84|73.04|75.93|73.13|76.03|73.23|75.84|73.04|0
1650608720000|2022-04-22 06:25:20|75.84|73.04|75.84|73.04|75.84|73.04|75.84|73.04|0
1650608730000|2022-04-22 06:25:30|75.75|72.95|75.66|72.86|75.84|73.04|75.66|72.86|0
1650608740000|2022-04-22 06:25:40|75.57|72.77|75.48|72.68|75.57|72.77|75.48|72.68|0
1650608750000|2022-04-22 06:25:50|75.38|72.58|76.02|73.22|76.02|73.22|75.38|72.58|0
1650608760000|2022-04-22 06:26:00|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1650608770000|2022-04-22 06:26:10|76.02|73.22|76.02|73.22|76.02|73.22|75.93|73.13|0
1650608780000|2022-04-22 06:26:20|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1650608790000|2022-04-22 06:26:30|76.02|73.22|76.12|73.32|76.12|73.32|76.02|73.22|0
1650608800000|2022-04-22 06:26:40|76.02|73.22|75.93|73.13|76.02|73.22|75.75|72.95|0
1650608820000|2022-04-22 06:27:00|75.98|73.18|75.75|72.95|75.98|73.18|75.75|72.95|0
1650608830000|2022-04-22 06:27:10|75.84|73.04|75.75|72.95|75.84|73.04|75.75|72.95|0
1650608840000|2022-04-22 06:27:20|75.84|73.04|75.79|72.99|75.84|73.04|75.75|72.95|0
1650608850000|2022-04-22 06:27:30|75.75|72.95|75.84|73.04|75.84|73.04|75.75|72.95|0
1650608860000|2022-04-22 06:27:40|75.75|72.95|75.75|72.95|75.75|72.95|75.75|72.95|0
1650608870000|2022-04-22 06:27:50|75.84|73.04|75.93|73.13|75.93|73.13|75.84|73.04|0
1650608880000|2022-04-22 06:28:00|75.88|73.08|75.98|73.18|75.98|73.18|75.84|73.04|0
1650608890000|2022-04-22 06:28:10|75.93|73.13|76.02|73.22|76.02|73.22|75.93|73.13|0
1650608900000|2022-04-22 06:28:20|76.07|73.27|76.3|73.5|76.3|73.5|76.07|73.27|0
1650608910000|2022-04-22 06:28:30|76.34|73.54|76.48|73.68|76.48|73.68|76.34|73.54|0
1650608920000|2022-04-22 06:28:40|76.39|73.59|76.57|73.77|76.57|73.77|76.39|73.59|0
1650608930000|2022-04-22 06:28:50|76.67|73.87|76.53|73.73|76.67|73.87|76.53|73.73|0
1650608940000|2022-04-22 06:29:00|76.48|73.68|76.67|73.87|76.67|73.87|76.48|73.68|0
1650608960000|2022-04-22 06:29:20|76.85|74.05|76.85|74.05|76.85|74.05|76.85|74.05|0
1650608970000|2022-04-22 06:29:30|76.76|73.96|76.85|74.05|76.85|74.05|76.76|73.96|0
1650608980000|2022-04-22 06:29:40|76.9|74.1|76.85|74.05|76.9|74.1|76.85|74.05|0
1650608990000|2022-04-22 06:29:50|76.94|74.14|76.94|74.14|77.13|74.33|76.94|74.14|0
1650609000000|2022-04-22 06:30:00|77.08|74.28|77.04|74.24|77.08|74.28|76.94|74.14|0
1650609010000|2022-04-22 06:30:10|77.13|74.33|77.04|74.24|77.13|74.33|77.04|74.24|0
1650609020000|2022-04-22 06:30:20|76.94|74.14|76.94|74.14|77.04|74.24|76.94|74.14|0
1650609030000|2022-04-22 06:30:30|77.08|74.28|77.04|74.24|77.08|74.28|77.04|74.24|0
1650609040000|2022-04-22 06:30:40|77.13|74.33|77.31|74.51|77.31|74.51|77.13|74.33|0
1650609050000|2022-04-22 06:30:50|77.22|74.42|77.36|74.56|77.36|74.56|77.22|74.42|0
1650609060000|2022-04-22 06:31:00|77.31|74.51|77.36|74.56|77.41|74.61|77.31|74.51|0
1650609070000|2022-04-22 06:31:10|77.26|74.46|77.22|74.42|77.26|74.46|77.13|74.33|0
1650609080000|2022-04-22 06:31:20|77.13|74.33|76.76|73.96|77.13|74.33|76.76|73.96|0
1650609090000|2022-04-22 06:31:30|76.66|73.86|76.66|73.86|76.76|73.96|76.66|73.86|0
1650609100000|2022-04-22 06:31:40|76.71|73.91|76.85|74.05|76.85|74.05|76.66|73.86|0
1650609110000|2022-04-22 06:31:50|76.66|73.86|76.76|73.96|76.76|73.96|76.66|73.86|0
1650609120000|2022-04-22 06:32:00|76.66|73.86|76.48|73.68|76.66|73.86|76.48|73.68|0
1650609130000|2022-04-22 06:32:10|76.57|73.77|76.48|73.68|76.57|73.77|76.48|73.68|0
1650609140000|2022-04-22 06:32:20|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1650609150000|2022-04-22 06:32:30|76.66|73.86|76.71|73.91|76.71|73.91|76.66|73.86|0
1650609160000|2022-04-22 06:32:40|76.66|73.86|76.66|73.86|76.76|73.96|76.66|73.86|0
1650609170000|2022-04-22 06:32:50|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1650609180000|2022-04-22 06:33:00|76.66|73.86|76.76|73.96|76.76|73.96|76.66|73.86|0
1650609190000|2022-04-22 06:33:10|76.8|74|76.8|74|76.8|74|76.8|74|0
1650609200000|2022-04-22 06:33:20|76.85|74.05|76.85|74.05|76.85|74.05|76.76|73.96|0
1650609210000|2022-04-22 06:33:30|76.76|73.96|76.66|73.86|76.76|73.96|76.66|73.86|0
1650609230000|2022-04-22 06:33:50|76.76|73.96|76.76|73.96|76.76|73.96|76.71|73.91|0
1650609240000|2022-04-22 06:34:00|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1650609250000|2022-04-22 06:34:10|76.76|73.96|76.76|73.96|76.76|73.96|76.76|73.96|0
1650609260000|2022-04-22 06:34:20|76.66|73.86|76.66|73.86|76.66|73.86|76.66|73.86|0
1650609270000|2022-04-22 06:34:30|76.57|73.77|76.61|73.81|76.61|73.81|76.57|73.77|0
1650609280000|2022-04-22 06:34:40|76.66|73.86|76.57|73.77|76.66|73.86|76.57|73.77|0
1650609290000|2022-04-22 06:34:50|76.61|73.81|76.66|73.86|76.66|73.86|76.61|73.81|0
1650609300000|2022-04-22 06:35:00|76.57|73.77|76.48|73.68|76.57|73.77|76.48|73.68|0
1650609310000|2022-04-22 06:35:10|76.29|73.49|76.2|73.4|76.29|73.49|76.11|73.31|0
1650609320000|2022-04-22 06:35:20|76.29|73.49|76.25|73.45|76.29|73.49|76.2|73.4|0
1650609330000|2022-04-22 06:35:30|76.2|73.4|76.2|73.4|76.25|73.45|76.2|73.4|0
1650609340000|2022-04-22 06:35:40|76.02|73.22|76.11|73.31|76.11|73.31|76.02|73.22|0
1650609350000|2022-04-22 06:35:50|76.15|73.35|76.29|73.49|76.29|73.49|76.11|73.31|0
1650609360000|2022-04-22 06:36:00|76.2|73.4|76.29|73.49|76.29|73.49|76.2|73.4|0
1650609370000|2022-04-22 06:36:10|76.38|73.58|76.61|73.81|76.61|73.81|76.38|73.58|0
1650609380000|2022-04-22 06:36:20|76.57|73.77|76.57|73.77|76.57|73.77|76.57|73.77|0
1650609390000|2022-04-22 06:36:30|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1650609400000|2022-04-22 06:36:40|76.57|73.77|76.52|73.72|76.57|73.77|76.48|73.68|0
1650609410000|2022-04-22 06:36:50|76.48|73.68|76.52|73.72|76.52|73.72|76.48|73.68|0
1650609420000|2022-04-22 06:37:00|76.57|73.77|76.57|73.77|76.57|73.77|76.48|73.68|0
1650609430000|2022-04-22 06:37:10|76.48|73.68|76.57|73.77|76.57|73.77|76.48|73.68|0
1650609440000|2022-04-22 06:37:20|76.52|73.72|76.52|73.72|76.52|73.72|76.48|73.68|0
1650609450000|2022-04-22 06:37:30|76.57|73.77|76.66|73.86|76.66|73.86|76.57|73.77|0
1650609460000|2022-04-22 06:37:40|76.57|73.77|76.61|73.81|76.61|73.81|76.57|73.77|0
1650609470000|2022-04-22 06:37:50|76.66|73.86|76.75|73.95|76.75|73.95|76.61|73.81|0
1650609480000|2022-04-22 06:38:00|76.85|74.05|76.84|74.04|76.85|74.05|76.75|73.95|0
1650609490000|2022-04-22 06:38:10|76.94|74.14|76.75|73.95|77.03|74.23|76.75|73.95|0
1650609500000|2022-04-22 06:38:20|76.84|74.04|76.94|74.14|76.94|74.14|76.75|73.95|0
1650609510000|2022-04-22 06:38:30|76.98|74.18|76.94|74.14|76.98|74.18|76.94|74.14|0
1650609520000|2022-04-22 06:38:40|76.89|74.09|77.03|74.23|77.03|74.23|76.89|74.09|0
1650609530000|2022-04-22 06:38:50|76.94|74.14|76.94|74.14|76.94|74.14|76.94|74.14|0
1650609540000|2022-04-22 06:39:00|77.12|74.32|77.12|74.32|77.31|74.51|77.12|74.32|0
1650609550000|2022-04-22 06:39:10|77.21|74.41|77.31|74.51|77.31|74.51|77.21|74.41|0
1650609560000|2022-04-22 06:39:20|77.12|74.32|77.12|74.32|77.12|74.32|77.03|74.23|0
1650609570000|2022-04-22 06:39:30|77.21|74.41|77.31|74.51|77.31|74.51|77.21|74.41|0
1650609580000|2022-04-22 06:39:40|77.21|74.41|77.4|74.6|77.4|74.6|77.21|74.41|0
1650609590000|2022-04-22 06:39:50|77.31|74.51|77.31|74.51|77.31|74.51|77.21|74.41|0
1650609600000|2022-04-22 06:40:00|77.21|74.41|77.12|74.32|77.21|74.41|77.03|74.23|0
1650609610000|2022-04-22 06:40:10|77.03|74.23|77.17|74.37|77.17|74.37|77.03|74.23|0
1650609620000|2022-04-22 06:40:20|77.21|74.41|77.4|74.6|77.4|74.6|77.21|74.41|0
1650609630000|2022-04-22 06:40:30|77.49|74.69|77.59|74.79|77.59|74.79|77.49|74.69|0
1650609640000|2022-04-22 06:40:40|77.63|74.83|77.49|74.69|77.63|74.83|77.49|74.69|0
1650609650000|2022-04-22 06:40:50|77.59|74.79|77.49|74.69|77.59|74.79|77.49|74.69|0
1650609660000|2022-04-22 06:41:00|77.54|74.74|77.4|74.6|77.59|74.79|77.4|74.6|0
1650609670000|2022-04-22 06:41:10|77.31|74.51|77.21|74.41|77.31|74.51|77.21|74.41|0
1650609680000|2022-04-22 06:41:20|77.26|74.46|77.03|74.23|77.26|74.46|77.03|74.23|0
1650609690000|2022-04-22 06:41:30|77.12|74.32|77.21|74.41|77.21|74.41|77.03|74.23|0
1650609700000|2022-04-22 06:41:40|77.07|74.27|77.12|74.32|77.12|74.32|77.03|74.23|0
1650609710000|2022-04-22 06:41:50|77.03|74.23|77.21|74.41|77.21|74.41|77.03|74.23|0
1650609720000|2022-04-22 06:42:00|77.12|74.32|77.03|74.23|77.12|74.32|77.03|74.23|0
1650609730000|2022-04-22 06:42:10|76.93|74.13|76.84|74.04|76.93|74.13|76.84|74.04|0
1650609740000|2022-04-22 06:42:20|76.75|73.95|76.75|73.95|76.75|73.95|76.66|73.86|0
1650609750000|2022-04-22 06:42:30|76.84|74.04|76.75|73.95|76.84|74.04|76.75|73.95|0
1650609760000|2022-04-22 06:42:40|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1650609770000|2022-04-22 06:42:50|76.93|74.13|76.75|73.95|76.93|74.13|76.75|73.95|0
1650609780000|2022-04-22 06:43:00|76.66|73.86|76.75|73.95|76.75|73.95|76.66|73.86|0
1650609790000|2022-04-22 06:43:10|76.79|73.99|76.84|74.04|76.84|74.04|76.79|73.99|0
1650609800000|2022-04-22 06:43:20|76.98|74.18|76.84|74.04|76.98|74.18|76.84|74.04|0
1650609810000|2022-04-22 06:43:30|77.03|74.23|76.75|73.95|77.03|74.23|76.75|73.95|0
1650609820000|2022-04-22 06:43:40|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1650609830000|2022-04-22 06:43:50|76.93|74.13|76.84|74.04|76.93|74.13|76.84|74.04|0
1650609840000|2022-04-22 06:44:00|76.79|73.99|76.66|73.86|76.79|73.99|76.66|73.86|0
1650609850000|2022-04-22 06:44:10|76.7|73.9|76.47|73.67|76.7|73.9|76.47|73.67|0
1650609860000|2022-04-22 06:44:20|76.52|73.72|76.47|73.67|76.56|73.76|76.47|73.67|0
1650609870000|2022-04-22 06:44:30|76.42|73.62|76.66|73.86|76.66|73.86|76.42|73.62|0
1650609880000|2022-04-22 06:44:40|76.61|73.81|76.52|73.72|76.66|73.86|76.52|73.72|0
1650609890000|2022-04-22 06:44:50|76.56|73.76|76.56|73.76|76.61|73.81|76.56|73.76|0
1650609900000|2022-04-22 06:45:00|76.52|73.72|76.56|73.76|76.56|73.76|76.47|73.67|0
1650609910000|2022-04-22 06:45:10|76.66|73.86|76.66|73.86|76.66|73.86|76.61|73.81|0
1650609920000|2022-04-22 06:45:20|76.75|73.95|76.65|73.85|76.75|73.95|76.61|73.81|0
1650609930000|2022-04-22 06:45:30|76.56|73.76|76.65|73.85|76.65|73.85|76.56|73.76|0
1650609940000|2022-04-22 06:45:40|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1650609960000|2022-04-22 06:46:00|76.65|73.85|76.88|74.08|76.88|74.08|76.65|73.85|0
1650609970000|2022-04-22 06:46:10|76.93|74.13|76.84|74.04|76.93|74.13|76.84|74.04|0
1650609990000|2022-04-22 06:46:30|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1650610000000|2022-04-22 06:46:40|76.65|73.85|77.02|74.22|77.02|74.22|76.65|73.85|0
1650610010000|2022-04-22 06:46:50|77.12|74.32|77.21|74.41|77.21|74.41|77.12|74.32|0
1650610020000|2022-04-22 06:47:00|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1650610030000|2022-04-22 06:47:10|77.21|74.41|77.21|74.41|77.21|74.41|77.12|74.32|0
1650610040000|2022-04-22 06:47:20|77.3|74.5|77.12|74.32|77.3|74.5|77.12|74.32|0
1650610050000|2022-04-22 06:47:30|77.21|74.41|77.12|74.32|77.21|74.41|77.12|74.32|0
1650610060000|2022-04-22 06:47:40|77.07|74.27|77.07|74.27|77.12|74.32|77.02|74.22|0
1650610070000|2022-04-22 06:47:50|77.12|74.32|77.12|74.32|77.16|74.36|77.12|74.32|0
1650610080000|2022-04-22 06:48:00|77.02|74.22|76.93|74.13|77.12|74.32|76.93|74.13|0
1650610090000|2022-04-22 06:48:10|76.88|74.08|76.93|74.13|76.93|74.13|76.88|74.08|0
1650610100000|2022-04-22 06:48:20|76.88|74.08|77.12|74.32|77.12|74.32|76.88|74.08|0
1650610110000|2022-04-22 06:48:30|77.07|74.27|77.12|74.32|77.12|74.32|77.02|74.22|0
1650610120000|2022-04-22 06:48:40|77.21|74.41|77.21|74.41|77.21|74.41|77.12|74.32|0
1650610130000|2022-04-22 06:48:50|77.11|74.31|77.21|74.41|77.21|74.41|77.11|74.31|0
1650610140000|2022-04-22 06:49:00|77.16|74.36|77.21|74.41|77.21|74.41|77.07|74.27|0
1650610150000|2022-04-22 06:49:10|77.11|74.31|77.11|74.31|77.11|74.31|77.11|74.31|0
1650610160000|2022-04-22 06:49:20|77.02|74.22|77.02|74.22|77.02|74.22|76.93|74.13|0
1650610170000|2022-04-22 06:49:30|77.11|74.31|77.07|74.27|77.11|74.31|77.02|74.22|0
1650610180000|2022-04-22 06:49:40|77.11|74.31|77.02|74.22|77.11|74.31|77.02|74.22|0
1650610190000|2022-04-22 06:49:50|76.97|74.17|77.02|74.22|77.02|74.22|76.97|74.17|0
1650610210000|2022-04-22 06:50:10|76.97|74.17|76.93|74.13|76.97|74.17|76.93|74.13|0
1650610220000|2022-04-22 06:50:20|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1650610230000|2022-04-22 06:50:30|76.84|74.04|76.84|74.04|76.97|74.17|76.84|74.04|0
1650610240000|2022-04-22 06:50:40|76.65|73.85|76.65|73.85|76.65|73.85|76.56|73.76|0
1650610250000|2022-04-22 06:50:50|76.6|73.8|76.56|73.76|76.6|73.8|76.56|73.76|0
1650610260000|2022-04-22 06:51:00|76.47|73.67|76.37|73.57|76.47|73.67|76.37|73.57|0
1650610270000|2022-04-22 06:51:10|76.28|73.48|76.23|73.43|76.28|73.48|76.19|73.39|0
1650610280000|2022-04-22 06:51:20|76.19|73.39|76.37|73.57|76.37|73.57|76.19|73.39|0
1650610290000|2022-04-22 06:51:30|76.28|73.48|76.37|73.57|76.37|73.57|76.28|73.48|0
1650610300000|2022-04-22 06:51:40|76.51|73.71|76.6|73.8|76.6|73.8|76.51|73.71|0
1650610310000|2022-04-22 06:51:50|76.51|73.71|76.56|73.76|76.56|73.76|76.51|73.71|0
1650610320000|2022-04-22 06:52:00|76.65|73.85|76.51|73.71|76.65|73.85|76.51|73.71|0
1650610330000|2022-04-22 06:52:10|76.47|73.67|76.6|73.8|76.6|73.8|76.47|73.67|0
1650610340000|2022-04-22 06:52:20|76.56|73.76|76.65|73.85|76.69|73.89|76.56|73.76|0
1650610350000|2022-04-22 06:52:30|76.56|73.76|76.65|73.85|76.65|73.85|76.56|73.76|0
1650610370000|2022-04-22 06:52:50|76.74|73.94|76.65|73.85|76.74|73.94|76.65|73.85|0
1650610380000|2022-04-22 06:53:00|76.56|73.76|76.46|73.66|76.56|73.76|76.46|73.66|0
1650610390000|2022-04-22 06:53:10|76.51|73.71|76.28|73.48|76.51|73.71|76.28|73.48|0
1650610400000|2022-04-22 06:53:20|76.37|73.57|76.56|73.76|76.56|73.76|76.37|73.57|0
1650610410000|2022-04-22 06:53:30|76.6|73.8|76.88|74.08|76.88|74.08|76.6|73.8|0
1650610420000|2022-04-22 06:53:40|76.93|74.13|76.83|74.03|76.93|74.13|76.83|74.03|0
1650610430000|2022-04-22 06:53:50|76.88|74.08|76.93|74.13|76.93|74.13|76.88|74.08|0
1650610440000|2022-04-22 06:54:00|76.83|74.03|76.83|74.03|76.83|74.03|76.83|74.03|0
1650610450000|2022-04-22 06:54:10|76.74|73.94|76.74|73.94|76.79|73.99|76.74|73.94|0
1650610460000|2022-04-22 06:54:20|76.65|73.85|76.56|73.76|76.74|73.94|76.56|73.76|0
1650610470000|2022-04-22 06:54:30|76.83|74.03|76.83|74.03|76.83|74.03|76.83|74.03|0
1650610490000|2022-04-22 06:54:50|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1650610500000|2022-04-22 06:55:00|77.02|74.22|77.11|74.31|77.11|74.31|76.97|74.17|0
1650610510000|2022-04-22 06:55:10|77.25|74.45|77.25|74.45|77.25|74.45|77.25|74.45|0
1650610520000|2022-04-22 06:55:20|77.48|74.68|77.39|74.59|77.48|74.68|77.39|74.59|0
1650610530000|2022-04-22 06:55:30|77.48|74.68|77.57|74.77|77.57|74.77|77.48|74.68|0
1650610540000|2022-04-22 06:55:40|77.48|74.68|77.57|74.77|77.57|74.77|77.48|74.68|0
1650610550000|2022-04-22 06:55:50|77.76|74.96|77.76|74.96|77.76|74.96|77.76|74.96|0
1650610560000|2022-04-22 06:56:00|77.67|74.87|77.67|74.87|77.76|74.96|77.67|74.87|0
1650610570000|2022-04-22 06:56:10|77.71|74.91|77.3|74.5|77.71|74.91|77.3|74.5|0
1650610580000|2022-04-22 06:56:20|77.39|74.59|77.39|74.59|77.39|74.59|77.39|74.59|0
1650610590000|2022-04-22 06:56:30|77.43|74.63|77.57|74.77|77.57|74.77|77.43|74.63|0
1650610600000|2022-04-22 06:56:40|77.62|74.82|77.57|74.77|77.62|74.82|77.57|74.77|0
1650610610000|2022-04-22 06:56:50|77.48|74.68|77.95|75.15|77.95|75.15|77.48|74.68|0
1650610620000|2022-04-22 06:57:00|77.76|74.96|77.67|74.87|77.76|74.96|77.67|74.87|0
1650610630000|2022-04-22 06:57:10|77.95|75.15|77.8|75|77.95|75.15|77.76|74.96|0
1650610640000|2022-04-22 06:57:20|77.85|75.05|77.95|75.15|77.95|75.15|77.76|74.96|0
1650610650000|2022-04-22 06:57:30|78.04|75.24|78.04|75.24|78.23|75.43|78.04|75.24|0
1650610660000|2022-04-22 06:57:40|78.13|75.33|78.13|75.33|78.13|75.33|78.04|75.24|0
1650610670000|2022-04-22 06:57:50|78.08|75.28|77.95|75.15|78.08|75.28|77.95|75.15|0
1650610680000|2022-04-22 06:58:00|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1650610690000|2022-04-22 06:58:10|78.08|75.28|78.13|75.33|78.13|75.33|78.08|75.28|0
1650610700000|2022-04-22 06:58:20|78.23|75.43|78.23|75.43|78.32|75.52|78.23|75.43|0
1650610710000|2022-04-22 06:58:30|78.13|75.33|78.04|75.24|78.13|75.33|78.04|75.24|0
1650610720000|2022-04-22 06:58:40|77.99|75.19|77.8|75|77.99|75.19|77.8|75|0
1650610730000|2022-04-22 06:58:50|77.76|74.96|77.76|74.96|77.85|75.05|77.76|74.96|0
1650610740000|2022-04-22 06:59:00|77.71|74.91|77.71|74.91|77.71|74.91|77.71|74.91|0
1650610750000|2022-04-22 06:59:10|77.57|74.77|77.39|74.59|77.57|74.77|77.39|74.59|0
1650610760000|2022-04-22 06:59:20|77.76|74.96|77.85|75.05|77.85|75.05|77.76|74.96|0
1650610770000|2022-04-22 06:59:30|77.8|75|77.66|74.86|77.8|75|77.66|74.86|0
1650610780000|2022-04-22 06:59:40|77.57|74.77|77.48|74.68|77.66|74.86|77.48|74.68|0
1650610790000|2022-04-22 06:59:50|77.57|74.77|77.66|74.86|77.76|74.96|77.57|74.77|0
1650610800000|2022-04-22 07:00:00|77.76|74.96|77.29|74.49|77.76|74.96|77.29|74.49|0
1650610810000|2022-04-22 07:00:10|77.11|74.31|76.83|74.03|77.11|74.31|76.83|74.03|0
1650610820000|2022-04-22 07:00:20|77.2|74.4|77.29|74.49|77.39|74.59|77.2|74.4|0
1650610830000|2022-04-22 07:00:30|77.48|74.68|77.57|74.77|77.57|74.77|77.38|74.58|0
1650610840000|2022-04-22 07:00:40|77.48|74.68|77.76|74.96|77.76|74.96|77.48|74.68|0
1650610850000|2022-04-22 07:00:50|77.48|74.68|77.11|74.31|77.48|74.68|77.11|74.31|0
1650610860000|2022-04-22 07:01:00|77.29|74.49|77.11|74.31|77.29|74.49|77.11|74.31|0
1650610870000|2022-04-22 07:01:10|77.29|74.49|77.38|74.58|77.38|74.58|77.29|74.49|0
1650610880000|2022-04-22 07:01:20|77.66|74.86|77.57|74.77|77.66|74.86|77.57|74.77|0
1650610890000|2022-04-22 07:01:30|77.76|74.96|77.8|75|77.85|75.05|77.76|74.96|0
1650610900000|2022-04-22 07:01:40|77.76|74.96|78.04|75.24|78.04|75.24|77.76|74.96|0
1650610910000|2022-04-22 07:01:50|78.08|75.28|78.13|75.33|78.13|75.33|78.08|75.28|0
1650610920000|2022-04-22 07:02:00|77.94|75.14|77.76|74.96|77.94|75.14|77.76|74.96|0
1650610930000|2022-04-22 07:02:10|77.89|75.09|77.94|75.14|78.04|75.24|77.89|75.09|0
1650610940000|2022-04-22 07:02:20|78.04|75.24|78.04|75.24|78.04|75.24|77.94|75.14|0
1650610950000|2022-04-22 07:02:30|78.22|75.42|78.32|75.52|78.32|75.52|78.22|75.42|0
1650610970000|2022-04-22 07:02:50|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1650610980000|2022-04-22 07:03:00|78.5|75.7|79.16|76.36|79.16|76.36|78.5|75.7|0
1650610990000|2022-04-22 07:03:10|79.07|76.27|78.97|76.17|79.07|76.27|78.79|75.99|0
1650611000000|2022-04-22 07:03:20|79.16|76.36|79.26|76.46|79.54|76.74|79.16|76.36|0
1650611010000|2022-04-22 07:03:30|79.35|76.55|79.21|76.41|79.35|76.55|79.21|76.41|0
1650611020000|2022-04-22 07:03:40|79.16|76.36|79.26|76.46|79.26|76.46|79.16|76.36|0
1650611030000|2022-04-22 07:03:50|79.3|76.5|79.45|76.65|79.45|76.65|79.3|76.5|0
1650611040000|2022-04-22 07:04:00|79.54|76.74|79.59|76.79|79.63|76.83|79.54|76.74|0
1650611050000|2022-04-22 07:04:10|79.45|76.65|79.45|76.65|79.45|76.65|79.3|76.5|0
1650611060000|2022-04-22 07:04:20|79.49|76.69|79.44|76.64|79.54|76.74|79.44|76.64|0
1650611070000|2022-04-22 07:04:30|79.4|76.6|79.44|76.64|79.44|76.64|79.4|76.6|0
1650611080000|2022-04-22 07:04:40|79.54|76.74|79.54|76.74|79.63|76.83|79.54|76.74|0
1650611090000|2022-04-22 07:04:50|79.44|76.64|79.54|76.74|79.54|76.74|79.35|76.55|0
1650611100000|2022-04-22 07:05:00|79.34|76.94|78.96|76.56|79.34|76.94|78.96|76.56|0
1650611110000|2022-04-22 07:05:10|79.15|76.75|79.1|76.7|79.15|76.75|79.06|76.66|0
1650611120000|2022-04-22 07:05:20|79.06|76.66|78.87|76.47|79.06|76.66|78.87|76.47|0
1650611130000|2022-04-22 07:05:30|78.82|76.42|78.96|76.56|78.96|76.56|78.82|76.42|0
1650611140000|2022-04-22 07:05:40|78.87|76.47|78.58|76.18|78.87|76.47|78.4|76|0
1650611150000|2022-04-22 07:05:50|78.49|76.09|78.58|76.18|78.58|76.18|78.49|76.09|0
1650611160000|2022-04-22 07:06:00|78.49|76.09|78.68|76.28|78.68|76.28|78.49|76.09|0
1650611170000|2022-04-22 07:06:10|78.49|76.09|78.3|75.9|78.49|76.09|78.3|75.9|0
1650611180000|2022-04-22 07:06:20|78.21|75.81|78.4|76|78.4|76|78.21|75.81|0
1650611190000|2022-04-22 07:06:30|78.3|75.9|78.3|75.9|78.35|75.95|78.3|75.9|0
1650611200000|2022-04-22 07:06:40|78.21|75.81|78.3|75.9|78.3|75.9|78.21|75.81|0
1650611210000|2022-04-22 07:06:50|78.39|75.99|78.3|75.9|78.39|75.99|78.3|75.9|0
1650611220000|2022-04-22 07:07:00|78.21|75.81|78.3|75.9|78.3|75.9|78.11|75.71|0
1650611230000|2022-04-22 07:07:10|78.11|75.71|77.83|75.43|78.11|75.71|77.83|75.43|0
1650611240000|2022-04-22 07:07:20|77.88|75.48|77.97|75.57|77.97|75.57|77.83|75.43|0
1650611250000|2022-04-22 07:07:30|78.02|75.62|78.02|75.62|78.06|75.66|77.93|75.53|0
1650611260000|2022-04-22 07:07:40|77.93|75.53|78.11|75.71|78.11|75.71|77.93|75.53|0
1650611270000|2022-04-22 07:07:50|78.16|75.76|78.3|75.9|78.3|75.9|78.16|75.76|0
1650611280000|2022-04-22 07:08:00|78.39|75.99|78.53|76.13|78.68|76.28|78.39|75.99|0
1650611290000|2022-04-22 07:08:10|78.68|76.28|79.15|76.75|79.15|76.75|78.68|76.28|0
1650611300000|2022-04-22 07:08:20|79.05|76.65|78.96|76.56|79.05|76.65|78.96|76.56|0
1650611310000|2022-04-22 07:08:30|78.77|76.37|78.77|76.37|78.77|76.37|78.77|76.37|0
1650611320000|2022-04-22 07:08:40|78.68|76.28|78.53|76.13|78.68|76.28|78.49|76.09|0
1650611330000|2022-04-22 07:08:50|78.49|76.09|78.21|75.81|78.49|76.09|78.21|75.81|0
1650611340000|2022-04-22 07:09:00|78.3|75.9|77.83|75.43|78.3|75.9|77.83|75.43|0
1650611350000|2022-04-22 07:09:10|77.88|75.48|78.02|75.62|78.02|75.62|77.88|75.48|0
1650611360000|2022-04-22 07:09:20|78.11|75.71|78.06|75.66|78.11|75.71|78.06|75.66|0
1650611370000|2022-04-22 07:09:30|78.21|75.81|77.83|75.43|78.21|75.81|77.83|75.43|0
1650611380000|2022-04-22 07:09:40|77.74|75.34|77.74|75.34|77.74|75.34|77.74|75.34|0
1650611390000|2022-04-22 07:09:50|77.64|75.24|77.46|75.06|77.64|75.24|77.27|74.87|0
1650611400000|2022-04-22 07:10:00|77.55|75.15|77.46|75.06|77.55|75.15|77.36|74.96|0
1650611410000|2022-04-22 07:10:10|77.36|74.96|77.46|75.06|77.55|75.15|77.36|74.96|0
1650611420000|2022-04-22 07:10:20|77.55|75.15|77.36|74.96|77.55|75.15|77.27|74.87|0
1650611430000|2022-04-22 07:10:30|77.27|74.87|76.99|74.59|77.27|74.87|76.99|74.59|0
1650611440000|2022-04-22 07:10:40|77.08|74.68|77.27|74.87|77.27|74.87|77.08|74.68|0
1650611450000|2022-04-22 07:10:50|77.36|74.96|77.27|74.87|77.36|74.96|77.27|74.87|0
1650611460000|2022-04-22 07:11:00|77.36|74.96|77.36|74.96|77.46|75.06|77.36|74.96|0
1650611470000|2022-04-22 07:11:10|77.41|75.01|77.74|75.34|77.74|75.34|77.41|75.01|0
1650611480000|2022-04-22 07:11:20|78.02|75.62|78.49|76.09|78.49|76.09|78.02|75.62|0
1650611490000|2022-04-22 07:11:30|78.58|76.18|78.39|75.99|78.58|76.18|78.39|75.99|0
1650611500000|2022-04-22 07:11:40|78.3|75.9|78.39|75.99|78.39|75.99|78.3|75.9|0
1650611510000|2022-04-22 07:11:50|78.49|76.09|78.77|76.37|78.77|76.37|78.49|76.09|0
1650611520000|2022-04-22 07:12:00|78.86|76.46|78.67|76.27|78.86|76.46|78.67|76.27|0
1650611530000|2022-04-22 07:12:10|79.05|76.65|79.14|76.74|79.24|76.84|79.05|76.65|0
1650611540000|2022-04-22 07:12:20|78.86|76.46|78.86|76.46|78.96|76.56|78.86|76.46|0
1650611550000|2022-04-22 07:12:30|78.67|76.27|78.58|76.18|78.67|76.27|78.58|76.18|0
1650611560000|2022-04-22 07:12:40|78.67|76.27|78.77|76.37|78.77|76.37|78.67|76.27|0
1650611570000|2022-04-22 07:12:50|78.86|76.46|79.24|76.84|79.24|76.84|78.86|76.46|0
1650611580000|2022-04-22 07:13:00|79.14|76.74|78.81|76.41|79.14|76.74|78.81|76.41|0
1650611590000|2022-04-22 07:13:10|78.91|76.51|78.58|76.18|78.91|76.51|78.58|76.18|0
1650611600000|2022-04-22 07:13:20|78.67|76.27|78.77|76.37|78.86|76.46|78.67|76.27|0
1650611610000|2022-04-22 07:13:30|78.67|76.27|78.72|76.32|78.72|76.32|78.67|76.27|0
1650611620000|2022-04-22 07:13:40|78.86|76.46|79.05|76.65|79.05|76.65|78.86|76.46|0
1650611630000|2022-04-22 07:13:50|78.95|76.55|78.95|76.55|79.05|76.65|78.95|76.55|0
1650611640000|2022-04-22 07:14:00|78.67|76.27|78.58|76.18|78.67|76.27|78.58|76.18|0
1650611650000|2022-04-22 07:14:10|78.48|76.08|78.67|76.27|78.67|76.27|78.43|76.03|0
1650611660000|2022-04-22 07:14:20|78.86|76.46|78.77|76.37|78.91|76.51|78.77|76.37|0
1650611670000|2022-04-22 07:14:30|78.58|76.18|78.67|76.27|78.77|76.37|78.58|76.18|0
1650611680000|2022-04-22 07:14:40|78.77|76.37|78.9|76.5|78.9|76.5|78.77|76.37|0
1650611690000|2022-04-22 07:14:50|78.86|76.46|78.67|76.27|78.86|76.46|78.67|76.27|0
1650611700000|2022-04-22 07:15:00|78.77|76.37|79.05|76.65|79.05|76.65|78.77|76.37|0
1650611710000|2022-04-22 07:15:10|78.86|76.46|79.24|76.84|79.33|76.93|78.86|76.46|0
1650611720000|2022-04-22 07:15:20|79.33|76.93|79.52|77.12|79.52|77.12|79.33|76.93|0
1650611730000|2022-04-22 07:15:30|79.33|76.93|78.95|76.55|79.33|76.93|78.95|76.55|0
1650611740000|2022-04-22 07:15:40|79.05|76.65|78.76|76.36|79.05|76.65|78.76|76.36|0
1650611750000|2022-04-22 07:15:50|78.67|76.27|78.58|76.18|78.76|76.36|78.58|76.18|0
1650611760000|2022-04-22 07:16:00|78.67|76.27|78.39|75.99|78.67|76.27|78.39|75.99|0
1650611770000|2022-04-22 07:16:10|78.11|75.71|78.06|75.66|78.11|75.71|78.06|75.66|0
1650611780000|2022-04-22 07:16:20|78.2|75.8|78.11|75.71|78.2|75.8|78.06|75.66|0
1650611790000|2022-04-22 07:16:30|78.2|75.8|78.48|76.08|78.48|76.08|78.2|75.8|0
1650611800000|2022-04-22 07:16:40|78.39|75.99|78.58|76.18|78.67|76.27|78.39|75.99|0
1650611810000|2022-04-22 07:16:50|78.43|76.03|78.34|75.94|78.43|76.03|78.29|75.89|0
1650611820000|2022-04-22 07:17:00|78.29|75.89|78.2|75.8|78.29|75.89|78.2|75.8|0
1650611830000|2022-04-22 07:17:10|78.29|75.89|78.34|75.94|78.39|75.99|78.29|75.89|0
1650611840000|2022-04-22 07:17:20|78.15|75.75|77.83|75.43|78.15|75.75|77.83|75.43|0
1650611850000|2022-04-22 07:17:30|77.64|75.24|77.82|75.42|77.82|75.42|77.64|75.24|0
1650611860000|2022-04-22 07:17:40|77.92|75.52|77.87|75.47|77.92|75.52|77.82|75.42|0
1650611870000|2022-04-22 07:17:50|77.92|75.52|78.2|75.8|78.2|75.8|77.92|75.52|0
1650611880000|2022-04-22 07:18:00|78.29|75.89|78.67|76.27|78.67|76.27|78.29|75.89|0
1650611890000|2022-04-22 07:18:10|78.62|76.22|78.76|76.36|78.76|76.36|78.62|76.22|0
1650611900000|2022-04-22 07:18:20|78.81|76.41|78.48|76.08|78.81|76.41|78.39|75.99|0
1650611910000|2022-04-22 07:18:30|78.39|75.99|78.48|76.08|78.53|76.13|78.39|75.99|0
1650611920000|2022-04-22 07:18:40|78.57|76.17|78.53|76.13|78.57|76.17|78.53|76.13|0
1650611930000|2022-04-22 07:18:50|78.39|75.99|78.2|75.8|78.48|76.08|78.2|75.8|0
1650611940000|2022-04-22 07:19:00|78.01|75.61|77.96|75.56|78.01|75.61|77.92|75.52|0
1650611950000|2022-04-22 07:19:10|77.82|75.42|77.73|75.33|77.92|75.52|77.73|75.33|0
1650611960000|2022-04-22 07:19:20|77.78|75.38|77.92|75.52|77.92|75.52|77.78|75.38|0
1650611970000|2022-04-22 07:19:30|77.82|75.42|77.73|75.33|77.82|75.42|77.64|75.24|0
1650611980000|2022-04-22 07:19:40|77.64|75.24|77.54|75.14|77.64|75.24|77.54|75.14|0
1650611990000|2022-04-22 07:19:50|77.59|75.19|77.64|75.24|77.64|75.24|77.54|75.14|0
1650612000000|2022-04-22 07:20:00|77.45|75.05|77.17|74.77|77.45|75.05|77.17|74.77|0
1650612010000|2022-04-22 07:20:10|77.08|74.68|76.8|74.4|77.08|74.68|76.8|74.4|0
1650612020000|2022-04-22 07:20:20|76.71|74.31|76.52|74.12|76.71|74.31|76.43|74.03|0
1650612030000|2022-04-22 07:20:30|76.71|74.31|76.75|74.35|76.84|74.44|76.71|74.31|0
1650612040000|2022-04-22 07:20:40|76.52|74.12|76.71|74.31|76.71|74.31|76.52|74.12|0
1650612050000|2022-04-22 07:20:50|76.84|74.44|76.57|74.17|76.84|74.44|76.57|74.17|0
1650612060000|2022-04-22 07:21:00|76.52|74.12|76.34|73.94|76.52|74.12|76.34|73.94|0
1650612070000|2022-04-22 07:21:10|76.06|73.66|76.29|73.89|76.29|73.89|76.06|73.66|0
1650612080000|2022-04-22 07:21:20|76.34|73.94|76.24|73.84|76.38|73.98|76.24|73.84|0
1650612090000|2022-04-22 07:21:30|76.2|73.8|76.43|74.03|76.52|74.12|76.2|73.8|0
1650612100000|2022-04-22 07:21:40|76.34|73.94|76.24|73.84|76.34|73.94|76.24|73.84|0
1650612110000|2022-04-22 07:21:50|76.15|73.75|75.97|73.57|76.15|73.75|75.97|73.57|0
1650612120000|2022-04-22 07:22:00|75.69|73.29|75.78|73.38|75.78|73.38|75.69|73.29|0
1650612130000|2022-04-22 07:22:10|75.88|73.48|75.88|73.48|75.97|73.57|75.88|73.48|0
1650612140000|2022-04-22 07:22:20|75.92|73.52|75.92|73.52|75.97|73.57|75.92|73.52|0
1650612150000|2022-04-22 07:22:30|75.88|73.48|75.88|73.48|75.97|73.57|75.88|73.48|0
1650612160000|2022-04-22 07:22:40|75.97|73.57|75.69|73.29|75.97|73.57|75.69|73.29|0
1650612170000|2022-04-22 07:22:50|75.64|73.24|75.51|73.11|75.64|73.24|75.51|73.11|0
1650612180000|2022-04-22 07:23:00|75.42|73.02|75.42|73.02|75.42|73.02|75.33|72.93|0
1650612190000|2022-04-22 07:23:10|75.46|73.06|75.51|73.11|75.51|73.11|75.42|73.02|0
1650612200000|2022-04-22 07:23:20|75.33|72.93|75.33|72.93|75.37|72.97|75.33|72.93|0
1650612210000|2022-04-22 07:23:30|75.23|72.83|74.96|72.56|75.23|72.83|74.96|72.56|0
1650612220000|2022-04-22 07:23:40|75.05|72.65|74.69|72.29|75.05|72.65|74.6|72.2|0
1650612230000|2022-04-22 07:23:50|74.51|72.11|74.69|72.29|74.69|72.29|74.42|72.02|0
1650612240000|2022-04-22 07:24:00|74.78|72.38|74.87|72.47|74.87|72.47|74.78|72.38|0
1650612250000|2022-04-22 07:24:10|74.78|72.38|74.96|72.56|74.96|72.56|74.69|72.29|0
1650612260000|2022-04-22 07:24:20|74.87|72.47|74.87|72.47|74.87|72.47|74.78|72.38|0
1650612270000|2022-04-22 07:24:30|75|72.6|75.05|72.65|75.05|72.65|75|72.6|0
1650612280000|2022-04-22 07:24:40|74.87|72.47|74.87|72.47|74.87|72.47|74.87|72.47|0
1650612290000|2022-04-22 07:24:50|74.51|72.11|74.51|72.11|74.6|72.2|74.51|72.11|0
1650612300000|2022-04-22 07:25:00|74.55|72.15|74.73|72.33|74.73|72.33|74.55|72.15|0
1650612310000|2022-04-22 07:25:10|74.69|72.29|75.05|72.65|75.05|72.65|74.69|72.29|0
1650612320000|2022-04-22 07:25:20|75.14|72.74|74.87|72.47|75.14|72.74|74.87|72.47|0
1650612330000|2022-04-22 07:25:30|74.96|72.56|74.87|72.47|74.96|72.56|74.78|72.38|0
1650612340000|2022-04-22 07:25:40|74.82|72.42|74.69|72.29|74.87|72.47|74.69|72.29|0
1650612350000|2022-04-22 07:25:50|74.78|72.38|74.6|72.2|74.78|72.38|74.6|72.2|0
1650612360000|2022-04-22 07:26:00|74.78|72.38|74.69|72.29|74.78|72.38|74.69|72.29|0
1650612370000|2022-04-22 07:26:10|74.78|72.38|74.91|72.51|74.96|72.56|74.78|72.38|0
1650612380000|2022-04-22 07:26:20|75.05|72.65|75.14|72.74|75.14|72.74|75.05|72.65|0
1650612390000|2022-04-22 07:26:30|75.18|72.78|75.05|72.65|75.18|72.78|75.05|72.65|0
1650612400000|2022-04-22 07:26:40|74.96|72.56|75.09|72.69|75.14|72.74|74.96|72.56|0
1650612410000|2022-04-22 07:26:50|75.18|72.78|75.14|72.74|75.18|72.78|75.14|72.74|0
1650612420000|2022-04-22 07:27:00|75.09|72.69|75.23|72.83|75.23|72.83|75.05|72.65|0
1650612430000|2022-04-22 07:27:10|75.28|72.88|75.32|72.92|75.32|72.92|75.28|72.88|0
1650612440000|2022-04-22 07:27:20|75.37|72.97|75.37|72.97|75.37|72.97|75.32|72.92|0
1650612450000|2022-04-22 07:27:30|75.32|72.92|75.23|72.83|75.32|72.92|75.14|72.74|0
1650612460000|2022-04-22 07:27:40|75.51|73.11|75.51|73.11|75.51|73.11|75.41|73.01|0
1650612470000|2022-04-22 07:27:50|75.6|73.2|75.41|73.01|75.6|73.2|75.41|73.01|0
1650612480000|2022-04-22 07:28:00|75.37|72.97|75.27|72.87|75.37|72.97|75.05|72.65|0
1650612490000|2022-04-22 07:28:10|75.14|72.74|75.23|72.83|75.32|72.92|75.14|72.74|0
1650612500000|2022-04-22 07:28:20|75.05|72.65|75.05|72.65|75.05|72.65|75.05|72.65|0
1650612510000|2022-04-22 07:28:30|75.23|72.83|75.05|72.65|75.23|72.83|75.05|72.65|0
1650612520000|2022-04-22 07:28:40|75.09|72.69|75.05|72.65|75.14|72.74|75.05|72.65|0
1650612530000|2022-04-22 07:28:50|74.82|72.42|74.41|72.01|74.82|72.42|74.41|72.01|0
1650612540000|2022-04-22 07:29:00|74.5|72.1|74.5|72.1|74.5|72.1|74.5|72.1|0
1650612550000|2022-04-22 07:29:10|74.27|71.87|74.41|72.01|74.41|72.01|74.27|71.87|0
1650612560000|2022-04-22 07:29:20|74.5|72.1|74.32|71.92|74.5|72.1|74.32|71.92|0
1650612570000|2022-04-22 07:29:30|74.14|71.74|73.78|71.38|74.14|71.74|73.78|71.38|0
1650612580000|2022-04-22 07:29:40|73.69|71.29|73.51|71.11|73.69|71.29|73.51|71.11|0
1650612590000|2022-04-22 07:29:50|73.6|71.2|73.24|70.84|73.6|71.2|73.24|70.84|0
1650612600000|2022-04-22 07:30:00|73.33|70.93|73.51|71.11|73.51|71.11|73.24|70.84|0
1650612610000|2022-04-22 07:30:10|73.33|70.93|73.15|70.75|73.33|70.93|73.15|70.75|0
1650612620000|2022-04-22 07:30:20|73.24|70.84|73.42|71.02|73.42|71.02|73.24|70.84|0
1650612630000|2022-04-22 07:30:30|73.24|70.84|72.88|70.48|73.24|70.84|72.88|70.48|0
1650612640000|2022-04-22 07:30:40|73.06|70.66|73.24|70.84|73.24|70.84|72.97|70.57|0
1650612650000|2022-04-22 07:30:50|73.01|70.61|72.79|70.39|73.01|70.61|72.79|70.39|0
1650612660000|2022-04-22 07:31:00|72.97|70.57|73.33|70.93|73.42|71.02|72.97|70.57|0
1650612670000|2022-04-22 07:31:10|73.24|70.84|73.33|70.93|73.33|70.93|73.06|70.66|0
1650612680000|2022-04-22 07:31:20|73.42|71.02|73.33|70.93|73.51|71.11|73.33|70.93|0
1650612690000|2022-04-22 07:31:30|73.42|71.02|73.42|71.02|73.51|71.11|73.42|71.02|0
1650612700000|2022-04-22 07:31:40|73.33|70.93|73.42|71.02|73.51|71.11|73.33|70.93|0
1650612710000|2022-04-22 07:31:50|73.51|71.11|73.69|71.29|73.73|71.33|73.51|71.11|0
1650612720000|2022-04-22 07:32:00|73.96|71.56|74.14|71.74|74.14|71.74|73.87|71.47|0
1650612730000|2022-04-22 07:32:10|74.05|71.65|74.14|71.74|74.23|71.83|73.82|71.42|0
1650612740000|2022-04-22 07:32:20|74.32|71.92|74.23|71.83|74.41|72.01|74.23|71.83|0
1650612750000|2022-04-22 07:32:30|74.32|71.92|74.59|72.19|74.59|72.19|74.32|71.92|0
1650612760000|2022-04-22 07:32:40|74.68|72.28|74.32|71.92|74.68|72.28|74.32|71.92|0
1650612770000|2022-04-22 07:32:50|74.36|71.96|74.41|72.01|74.41|72.01|74.36|71.96|0
1650612780000|2022-04-22 07:33:00|74.59|72.19|74.68|72.28|74.68|72.28|74.59|72.19|0
1650612790000|2022-04-22 07:33:10|74.5|72.1|74.86|72.46|74.86|72.46|74.5|72.1|0
1650612800000|2022-04-22 07:33:20|74.77|72.37|74.77|72.37|74.86|72.46|74.77|72.37|0
1650612810000|2022-04-22 07:33:30|74.68|72.28|74.59|72.19|74.68|72.28|74.59|72.19|0
1650612820000|2022-04-22 07:33:40|74.5|72.1|74.41|72.01|74.5|72.1|74.41|72.01|0
1650612830000|2022-04-22 07:33:50|74.59|72.19|74.68|72.28|74.72|72.32|74.59|72.19|0
1650612840000|2022-04-22 07:34:00|74.59|72.19|74.59|72.19|74.59|72.19|74.54|72.14|0
1650612850000|2022-04-22 07:34:10|74.45|72.05|74.41|72.01|74.45|72.05|74.41|72.01|0
1650612860000|2022-04-22 07:34:20|74.36|71.96|74.36|71.96|74.36|71.96|74.36|71.96|0
1650612870000|2022-04-22 07:34:30|74.32|71.92|73.96|71.56|74.32|71.92|73.96|71.56|0
1650612880000|2022-04-22 07:34:40|73.87|71.47|73.87|71.47|73.87|71.47|73.87|71.47|0
1650612890000|2022-04-22 07:34:50|73.82|71.42|73.77|71.37|73.82|71.42|73.55|71.15|0
1650612900000|2022-04-22 07:35:00|73.82|71.42|73.33|70.93|73.82|71.42|73.33|70.93|0
1650612910000|2022-04-22 07:35:10|73.28|70.88|73.15|70.75|73.28|70.88|73.15|70.75|0
1650612920000|2022-04-22 07:35:20|72.97|70.57|72.79|70.39|72.97|70.57|72.79|70.39|0
1650612930000|2022-04-22 07:35:30|73.06|70.66|73.15|70.75|73.19|70.79|73.06|70.66|0
1650612940000|2022-04-22 07:35:40|73.06|70.66|73.01|70.61|73.06|70.66|72.97|70.57|0
1650612950000|2022-04-22 07:35:50|73.32|70.92|73.41|71.01|73.41|71.01|73.15|70.75|0
1650612960000|2022-04-22 07:36:00|73.5|71.1|73.5|71.1|73.5|71.1|73.41|71.01|0
1650612970000|2022-04-22 07:36:10|73.28|70.88|73.28|70.88|73.28|70.88|73.28|70.88|0
1650612980000|2022-04-22 07:36:20|73.37|70.97|73.55|71.15|73.55|71.15|73.37|70.97|0
1650612990000|2022-04-22 07:36:30|73.68|71.28|73.91|71.51|73.91|71.51|73.68|71.28|0
1650613000000|2022-04-22 07:36:40|73.95|71.55|74.41|72.01|74.41|72.01|73.95|71.55|0
1650613010000|2022-04-22 07:36:50|74.32|71.92|74.59|72.19|74.59|72.19|74.32|71.92|0
1650613020000|2022-04-22 07:37:00|74.5|72.1|74.68|72.28|74.68|72.28|74.5|72.1|0
1650613030000|2022-04-22 07:37:10|74.81|72.41|74.99|72.59|75.18|72.78|74.81|72.41|0
1650613040000|2022-04-22 07:37:20|75.04|72.64|75.13|72.73|75.18|72.78|75.04|72.64|0
1650613050000|2022-04-22 07:37:30|75.04|72.64|74.99|72.59|75.04|72.64|74.95|72.55|0
1650613060000|2022-04-22 07:37:40|74.86|72.46|74.9|72.5|74.9|72.5|74.86|72.46|0
1650613070000|2022-04-22 07:37:50|74.95|72.55|74.95|72.55|74.95|72.55|74.9|72.5|0
1650613080000|2022-04-22 07:38:00|74.99|72.59|74.77|72.37|74.99|72.59|74.77|72.37|0
1650613090000|2022-04-22 07:38:10|74.72|72.32|74.41|72.01|74.72|72.32|74.41|72.01|0
1650613100000|2022-04-22 07:38:20|74.45|72.05|74.31|71.91|74.45|72.05|74.31|71.91|0
1650613110000|2022-04-22 07:38:30|74.59|72.19|74.63|72.23|74.72|72.32|74.59|72.19|0
1650613120000|2022-04-22 07:38:40|74.54|72.14|74.45|72.05|74.54|72.14|74.45|72.05|0
1650613130000|2022-04-22 07:38:50|74.54|72.14|74.5|72.1|74.54|72.14|74.5|72.1|0
1650613140000|2022-04-22 07:39:00|74.54|72.14|74.68|72.28|74.68|72.28|74.5|72.1|0
1650613150000|2022-04-22 07:39:10|74.86|72.46|74.77|72.37|74.86|72.46|74.77|72.37|0
1650613160000|2022-04-22 07:39:20|74.59|72.19|74.77|72.37|74.81|72.41|74.59|72.19|0
1650613170000|2022-04-22 07:39:30|74.9|72.5|74.77|72.37|74.9|72.5|74.77|72.37|0
1650613180000|2022-04-22 07:39:40|74.86|72.46|74.86|72.46|74.86|72.46|74.86|72.46|0
1650613190000|2022-04-22 07:39:50|74.9|72.5|74.99|72.59|74.99|72.59|74.9|72.5|0
1650613200000|2022-04-22 07:40:00|75.13|72.73|74.95|72.55|75.13|72.73|74.95|72.55|0
1650613210000|2022-04-22 07:40:10|75.13|72.73|75.31|72.91|75.31|72.91|75.13|72.73|0
1650613220000|2022-04-22 07:40:20|75.77|73.37|75.22|72.82|75.77|73.37|75.22|72.82|0
1650613230000|2022-04-22 07:40:30|75.45|73.05|75.5|73.1|75.5|73.1|75.45|73.05|0
1650613240000|2022-04-22 07:40:40|75.31|72.91|75.45|73.05|75.45|73.05|75.31|72.91|0
1650613250000|2022-04-22 07:40:50|75.59|73.19|75.5|73.1|75.59|73.19|75.5|73.1|0
1650613260000|2022-04-22 07:41:00|75.4|73|75.08|72.68|75.45|73.05|75.08|72.68|0
1650613270000|2022-04-22 07:41:10|75.13|72.73|75.17|72.77|75.17|72.77|75.13|72.73|0
1650613280000|2022-04-22 07:41:20|75.08|72.68|75.17|72.77|75.17|72.77|75.08|72.68|0
1650613290000|2022-04-22 07:41:30|75.5|73.1|75.68|73.28|75.68|73.28|75.45|73.05|0
1650613300000|2022-04-22 07:41:40|75.77|73.37|75.77|73.37|75.77|73.37|75.68|73.28|0
1650613310000|2022-04-22 07:41:50|75.68|73.28|75.59|73.19|75.68|73.28|75.59|73.19|0
1650613320000|2022-04-22 07:42:00|75.77|73.37|75.59|73.19|75.81|73.41|75.59|73.19|0
1650613330000|2022-04-22 07:42:10|75.5|73.1|75.63|73.23|75.63|73.23|75.5|73.1|0
1650613340000|2022-04-22 07:42:20|75.77|73.37|75.86|73.46|75.86|73.46|75.77|73.37|0
1650613350000|2022-04-22 07:42:30|75.72|73.32|75.68|73.28|75.72|73.32|75.68|73.28|0
1650613360000|2022-04-22 07:42:40|75.59|73.19|75.86|73.46|75.86|73.46|75.59|73.19|0
1650613370000|2022-04-22 07:42:50|75.81|73.41|75.77|73.37|75.81|73.41|75.77|73.37|0
1650613380000|2022-04-22 07:43:00|75.86|73.46|75.63|73.23|75.91|73.51|75.63|73.23|0
1650613390000|2022-04-22 07:43:10|75.49|73.09|75.59|73.19|75.59|73.19|75.49|73.09|0
1650613400000|2022-04-22 07:43:20|75.49|73.09|75.49|73.09|75.49|73.09|75.45|73.05|0
1650613410000|2022-04-22 07:43:30|75.63|73.23|75.49|73.09|75.63|73.23|75.49|73.09|0
1650613420000|2022-04-22 07:43:40|75.59|73.19|75.54|73.14|75.59|73.19|75.49|73.09|0
1650613430000|2022-04-22 07:43:50|75.59|73.19|75.59|73.19|75.68|73.28|75.59|73.19|0
1650613440000|2022-04-22 07:44:00|75.68|73.28|75.59|73.19|75.68|73.28|75.49|73.09|0
1650613450000|2022-04-22 07:44:10|75.68|73.28|75.77|73.37|75.86|73.46|75.68|73.28|0
1650613470000|2022-04-22 07:44:30|75.59|73.19|75.68|73.28|75.68|73.28|75.59|73.19|0
1650613480000|2022-04-22 07:44:40|75.95|73.55|75.95|73.55|76|73.6|75.95|73.55|0
1650613490000|2022-04-22 07:44:50|75.81|73.41|75.86|73.46|75.95|73.55|75.81|73.41|0
1650613500000|2022-04-22 07:45:00|75.81|73.41|75.58|73.18|75.81|73.41|75.49|73.09|0
1650613520000|2022-04-22 07:45:20|75.49|73.09|75.4|73|75.49|73.09|75.35|72.95|0
1650613530000|2022-04-22 07:45:30|75.58|73.18|75.45|73.05|75.58|73.18|75.45|73.05|0
1650613540000|2022-04-22 07:45:40|75.49|73.09|75.49|73.09|75.58|73.18|75.49|73.09|0
1650613550000|2022-04-22 07:45:50|75.4|73|75.44|73.04|75.44|73.04|75.4|73|0
1650613560000|2022-04-22 07:46:00|75.4|73|75.35|72.95|75.4|73|75.35|72.95|0
1650613570000|2022-04-22 07:46:10|75.26|72.86|75.9|73.5|75.9|73.5|75.26|72.86|0
1650613580000|2022-04-22 07:46:20|75.68|73.28|75.77|73.37|75.77|73.37|75.68|73.28|0
1650613590000|2022-04-22 07:46:30|75.9|73.5|75.77|73.37|75.9|73.5|75.77|73.37|0
1650613600000|2022-04-22 07:46:40|75.81|73.41|75.49|73.09|75.86|73.46|75.49|73.09|0
1650613610000|2022-04-22 07:46:50|75.44|73.04|75.58|73.18|75.58|73.18|75.4|73|0
1650613620000|2022-04-22 07:47:00|75.49|73.09|75.49|73.09|75.49|73.09|75.49|73.09|0
1650613630000|2022-04-22 07:47:10|75.58|73.18|76.04|73.64|76.04|73.64|75.58|73.18|0
1650613640000|2022-04-22 07:47:20|75.99|73.59|76.04|73.64|76.32|73.92|75.99|73.59|0
1650613650000|2022-04-22 07:47:30|75.95|73.55|75.77|73.37|75.95|73.55|75.77|73.37|0
1650613660000|2022-04-22 07:47:40|75.86|73.46|75.67|73.27|75.86|73.46|75.67|73.27|0
1650613670000|2022-04-22 07:47:50|75.77|73.37|75.63|73.23|75.77|73.37|75.58|73.18|0
1650613680000|2022-04-22 07:48:00|75.58|73.18|75.77|73.37|75.77|73.37|75.58|73.18|0
1650613690000|2022-04-22 07:48:10|75.67|73.27|75.67|73.27|75.67|73.27|75.67|73.27|0
1650613700000|2022-04-22 07:48:20|75.58|73.18|75.58|73.18|75.58|73.18|75.58|73.18|0
1650613710000|2022-04-22 07:48:30|75.67|73.27|75.58|73.18|75.67|73.27|75.49|73.09|0
1650613720000|2022-04-22 07:48:40|75.49|73.09|75.4|73|75.49|73.09|75.4|73|0
1650613730000|2022-04-22 07:48:50|75.31|72.91|75.4|73|75.4|73|75.26|72.86|0
1650613740000|2022-04-22 07:49:00|75.31|72.91|75.4|73|75.4|73|75.31|72.91|0
1650613750000|2022-04-22 07:49:10|75.26|72.86|75.31|72.91|75.4|73|75.26|72.86|0
1650613760000|2022-04-22 07:49:20|75.4|73|75.26|72.86|75.4|73|75.26|72.86|0
1650613770000|2022-04-22 07:49:30|75.12|72.72|75.22|72.82|75.31|72.91|75.12|72.72|0
1650613780000|2022-04-22 07:49:40|75.4|73|75.22|72.82|75.4|73|75.22|72.82|0
1650613790000|2022-04-22 07:49:50|75.26|72.86|75.4|73|75.49|73.09|75.26|72.86|0
1650613800000|2022-04-22 07:50:00|75.35|72.95|75.53|73.13|75.53|73.13|75.35|72.95|0
1650613810000|2022-04-22 07:50:10|75.49|73.09|75.67|73.27|75.67|73.27|75.49|73.09|0
1650613820000|2022-04-22 07:50:20|75.72|73.32|75.86|73.46|75.86|73.46|75.62|73.22|0
1650613830000|2022-04-22 07:50:30|75.76|73.36|75.86|73.46|75.95|73.55|75.76|73.36|0
1650613840000|2022-04-22 07:50:40|75.9|73.5|76.22|73.82|76.41|74.01|75.9|73.5|0
1650613850000|2022-04-22 07:50:50|76.04|73.64|75.99|73.59|76.04|73.64|75.99|73.59|0
1650613860000|2022-04-22 07:51:00|76.04|73.64|75.95|73.55|76.04|73.64|75.95|73.55|0
1650613870000|2022-04-22 07:51:10|75.86|73.46|75.81|73.41|75.86|73.46|75.76|73.36|0
1650613880000|2022-04-22 07:51:20|75.95|73.55|76.08|73.68|76.13|73.73|75.95|73.55|0
1650613890000|2022-04-22 07:51:30|76.13|73.73|76.41|74.01|76.41|74.01|76.13|73.73|0
1650613900000|2022-04-22 07:51:40|76.36|73.96|76.41|74.01|76.5|74.1|76.36|73.96|0
1650613910000|2022-04-22 07:51:50|76.32|73.92|76.59|74.19|76.59|74.19|76.32|73.92|0
1650613920000|2022-04-22 07:52:00|76.5|74.1|76.41|74.01|76.5|74.1|76.41|74.01|0
1650613930000|2022-04-22 07:52:10|76.36|73.96|76.22|73.82|76.36|73.96|76.22|73.82|0
1650613940000|2022-04-22 07:52:20|76.04|73.64|76.04|73.64|76.04|73.64|75.9|73.5|0
1650613950000|2022-04-22 07:52:30|76.08|73.68|76.08|73.68|76.08|73.68|75.95|73.55|0
1650613960000|2022-04-22 07:52:40|76.04|73.64|76.04|73.64|76.08|73.68|75.99|73.59|0
1650613970000|2022-04-22 07:52:50|75.99|73.59|75.95|73.55|75.99|73.59|75.85|73.45|0
1650613980000|2022-04-22 07:53:00|76.08|73.68|75.85|73.45|76.08|73.68|75.85|73.45|0
1650613990000|2022-04-22 07:53:10|75.71|73.31|75.58|73.18|75.71|73.31|75.58|73.18|0
1650614000000|2022-04-22 07:53:20|75.76|73.36|75.58|73.18|75.76|73.36|75.58|73.18|0
1650614010000|2022-04-22 07:53:30|75.71|73.31|75.58|73.18|75.71|73.31|75.58|73.18|0
1650614020000|2022-04-22 07:53:40|75.3|72.9|75.44|73.04|75.44|73.04|75.3|72.9|0
1650614030000|2022-04-22 07:53:50|75.4|73|75.17|72.77|75.4|73|75.17|72.77|0
1650614040000|2022-04-22 07:54:00|75.4|73|75.95|73.55|75.95|73.55|75.4|73|0
1650614050000|2022-04-22 07:54:10|76.08|73.68|76.17|73.77|76.17|73.77|76.04|73.64|0
1650614060000|2022-04-22 07:54:20|76.13|73.73|76.13|73.73|76.17|73.77|76.13|73.73|0
1650614070000|2022-04-22 07:54:30|76.22|73.82|76.68|74.28|76.68|74.28|76.22|73.82|0
1650614080000|2022-04-22 07:54:40|76.59|74.19|76.68|74.28|76.68|74.28|76.59|74.19|0
1650614090000|2022-04-22 07:54:50|76.77|74.37|76.59|74.19|76.77|74.37|76.59|74.19|0
1650614100000|2022-04-22 07:55:00|76.77|74.37|76.5|74.1|76.77|74.37|76.5|74.1|0
1650614110000|2022-04-22 07:55:10|76.59|74.19|76.5|74.1|76.59|74.19|76.5|74.1|0
1650614120000|2022-04-22 07:55:20|76.45|74.05|76.26|73.86|76.45|74.05|76.22|73.82|0
1650614130000|2022-04-22 07:55:30|76.17|73.77|76.4|74|76.4|74|76.17|73.77|0
1650614140000|2022-04-22 07:55:40|76.31|73.91|76.4|74|76.4|74|76.31|73.91|0
1650614150000|2022-04-22 07:55:50|76.31|73.91|76.04|73.64|76.4|74|76.04|73.64|0
1650614160000|2022-04-22 07:56:00|76.13|73.73|76.17|73.77|76.17|73.77|76.04|73.64|0
1650614170000|2022-04-22 07:56:10|76.13|73.73|76.22|73.82|76.22|73.82|76.13|73.73|0
1650614180000|2022-04-22 07:56:20|76.4|74|76.82|74.42|76.82|74.42|76.4|74|0
1650614190000|2022-04-22 07:56:30|76.77|74.37|76.96|74.56|76.96|74.56|76.68|74.28|0
1650614200000|2022-04-22 07:56:40|77.05|74.65|77.24|74.84|77.24|74.84|77.05|74.65|0
1650614210000|2022-04-22 07:56:50|77.19|74.79|76.77|74.37|77.19|74.79|76.77|74.37|0
1650614220000|2022-04-22 07:57:00|76.59|74.19|76.5|74.1|76.63|74.23|76.5|74.1|0
1650614230000|2022-04-22 07:57:10|76.26|73.86|76.59|74.19|76.59|74.19|76.26|73.86|0
1650614240000|2022-04-22 07:57:20|76.68|74.28|77|74.6|77|74.6|76.68|74.28|0
1650614250000|2022-04-22 07:57:30|77.05|74.65|77.24|74.84|77.24|74.84|77.05|74.65|0
1650614260000|2022-04-22 07:57:40|77.33|74.93|77.24|74.84|77.8|75.4|77.24|74.84|0
1650614270000|2022-04-22 07:57:50|77.14|74.74|76.96|74.56|77.14|74.74|76.87|74.47|0
1650614280000|2022-04-22 07:58:00|77.05|74.65|77.14|74.74|77.14|74.74|76.96|74.56|0
1650614290000|2022-04-22 07:58:10|77.33|74.93|77.14|74.74|77.33|74.93|77.14|74.74|0
1650614300000|2022-04-22 07:58:20|77.19|74.79|77.14|74.74|77.19|74.79|77.1|74.7|0
1650614310000|2022-04-22 07:58:30|77.05|74.65|77.05|74.65|77.14|74.74|77.05|74.65|0
1650614320000|2022-04-22 07:58:40|77.09|74.69|77.14|74.74|77.14|74.74|77.09|74.69|0
1650614330000|2022-04-22 07:58:50|77.33|74.93|77.52|75.12|77.52|75.12|77.33|74.93|0
1650614340000|2022-04-22 07:59:00|77.7|75.3|77.61|75.21|77.7|75.3|77.61|75.21|0
1650614350000|2022-04-22 07:59:10|77.47|75.07|77.52|75.12|77.52|75.12|77.47|75.07|0
1650614360000|2022-04-22 07:59:20|77.56|75.16|77.75|75.35|77.75|75.35|77.56|75.16|0
1650614370000|2022-04-22 07:59:30|77.65|75.25|77.65|75.25|77.65|75.25|77.61|75.21|0
1650614380000|2022-04-22 07:59:40|77.7|75.3|77.7|75.3|77.75|75.35|77.7|75.3|0
1650614390000|2022-04-22 07:59:50|77.61|75.21|77.65|75.25|77.65|75.25|77.61|75.21|0
1650614400000|2022-04-22 08:00:00|77.7|75.3|77.51|75.11|77.7|75.3|77.51|75.11|0
1650614410000|2022-04-22 08:00:10|77.47|75.07|77.24|74.84|77.47|75.07|77.24|74.84|0
1650614420000|2022-04-22 08:00:20|77.33|74.93|77.33|74.93|77.33|74.93|77.23|74.83|0
1650614430000|2022-04-22 08:00:30|77.42|75.02|77.47|75.07|77.47|75.07|77.42|75.02|0
1650614440000|2022-04-22 08:00:40|77.42|75.02|77.19|74.79|77.42|75.02|77.19|74.79|0
1650614450000|2022-04-22 08:00:50|77.7|75.3|77.61|75.21|77.7|75.3|77.51|75.11|0
1650614460000|2022-04-22 08:01:00|77.51|75.11|77.65|75.25|77.75|75.35|77.51|75.11|0
1650614470000|2022-04-22 08:01:10|77.7|75.3|77.47|75.07|77.75|75.35|77.47|75.07|0
1650614480000|2022-04-22 08:01:20|77.56|75.16|77.05|74.65|77.56|75.16|77.05|74.65|0
1650614490000|2022-04-22 08:01:30|77.14|74.74|77.74|75.34|77.74|75.34|77.14|74.74|0
1650614500000|2022-04-22 08:01:40|77.79|75.39|77.44|75.04|77.79|75.39|77.44|75.04|0
1650614510000|2022-04-22 08:01:50|77.53|75.13|77.48|75.08|77.53|75.13|77.44|75.04|0
1650614520000|2022-04-22 08:02:00|77.34|74.94|77.79|75.39|77.84|75.44|77.34|74.94|0
1650614530000|2022-04-22 08:02:10|77.89|75.49|78.02|75.62|78.17|75.77|77.84|75.44|0
1650614540000|2022-04-22 08:02:20|78.12|75.72|78.07|75.67|78.17|75.77|78.07|75.67|0
1650614550000|2022-04-22 08:02:30|78.17|75.77|78.17|75.77|78.26|75.86|78.17|75.77|0
1650614560000|2022-04-22 08:02:40|78.26|75.86|78.4|76|78.4|76|78.26|75.86|0
1650614570000|2022-04-22 08:02:50|78.64|76.24|78.45|76.05|78.64|76.24|78.45|76.05|0
1650614580000|2022-04-22 08:03:00|78.07|75.67|78.17|75.77|78.17|75.77|78.07|75.67|0
1650614590000|2022-04-22 08:03:10|78.21|75.81|78.17|75.77|78.26|75.86|78.17|75.77|0
1650614600000|2022-04-22 08:03:20|78.12|75.72|77.98|75.58|78.12|75.72|77.98|75.58|0
1650614610000|2022-04-22 08:03:30|78.07|75.67|77.89|75.49|78.07|75.67|77.89|75.49|0
1650614620000|2022-04-22 08:03:40|77.79|75.39|77.79|75.39|77.84|75.44|77.79|75.39|0
1650614630000|2022-04-22 08:03:50|77.89|75.49|77.6|75.2|77.98|75.58|77.6|75.2|0
1650614640000|2022-04-22 08:04:00|77.65|75.25|77.79|75.39|77.79|75.39|77.65|75.25|0
1650614650000|2022-04-22 08:04:10|77.88|75.48|78.07|75.67|78.07|75.67|77.88|75.48|0
1650614660000|2022-04-22 08:04:20|78.17|75.77|78.17|75.77|78.17|75.77|77.98|75.58|0
1650614670000|2022-04-22 08:04:30|78.12|75.72|78.49|76.09|78.49|76.09|78.12|75.72|0
1650614680000|2022-04-22 08:04:40|78.82|76.42|78.82|76.42|78.82|76.42|78.73|76.33|0
1650614690000|2022-04-22 08:04:50|78.73|76.33|78.82|76.42|78.82|76.42|78.73|76.33|0
1650614700000|2022-04-22 08:05:00|78.92|76.52|78.63|76.23|78.92|76.52|78.63|76.23|0
1650614710000|2022-04-22 08:05:10|78.59|76.19|78.4|76|78.59|76.19|78.4|76|0
1650614720000|2022-04-22 08:05:20|78.35|75.95|78.45|76.05|78.49|76.09|78.35|75.95|0
1650614730000|2022-04-22 08:05:30|78.49|76.09|78.77|76.37|78.77|76.37|78.49|76.09|0
1650614740000|2022-04-22 08:05:40|78.73|76.33|78.73|76.33|78.82|76.42|78.73|76.33|0
1650614750000|2022-04-22 08:05:50|78.63|76.23|78.63|76.23|78.63|76.23|78.63|76.23|0
1650614760000|2022-04-22 08:06:00|78.73|76.33|78.68|76.28|78.92|76.52|78.68|76.28|0
1650614770000|2022-04-22 08:06:10|78.73|76.33|78.82|76.42|78.82|76.42|78.68|76.28|0
1650614780000|2022-04-22 08:06:20|78.73|76.33|78.96|76.56|78.96|76.56|78.73|76.33|0
1650614790000|2022-04-22 08:06:30|78.92|76.52|78.96|76.56|78.96|76.56|78.92|76.52|0
1650614800000|2022-04-22 08:06:40|78.73|76.33|78.68|76.28|78.77|76.37|78.68|76.28|0
1650614810000|2022-04-22 08:06:50|78.82|76.42|78.63|76.23|78.82|76.42|78.63|76.23|0
1650614820000|2022-04-22 08:07:00|78.58|76.18|78.73|76.33|78.73|76.33|78.54|76.14|0
1650614830000|2022-04-22 08:07:10|78.82|76.42|78.73|76.33|78.82|76.42|78.73|76.33|0
1650614840000|2022-04-22 08:07:20|78.68|76.28|78.63|76.23|78.73|76.33|78.63|76.23|0
1650614850000|2022-04-22 08:07:30|78.73|76.33|78.73|76.33|78.73|76.33|78.73|76.33|0
1650614860000|2022-04-22 08:07:40|78.63|76.23|78.63|76.23|78.63|76.23|78.58|76.18|0
1650614870000|2022-04-22 08:07:50|78.54|76.14|78.44|76.04|78.54|76.14|78.44|76.04|0
1650614880000|2022-04-22 08:08:00|78.63|76.23|78.26|75.86|78.63|76.23|78.26|75.86|0
1650614890000|2022-04-22 08:08:10|78.44|76.04|78.44|76.04|78.54|76.14|78.35|75.95|0
1650614900000|2022-04-22 08:08:20|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1650614910000|2022-04-22 08:08:30|78.26|75.86|78.26|75.86|78.26|75.86|78.16|75.76|0
1650614920000|2022-04-22 08:08:40|78.21|75.81|78.16|75.76|78.21|75.81|78.07|75.67|0
1650614930000|2022-04-22 08:08:50|78.11|75.71|78.16|75.76|78.16|75.76|78.11|75.71|0
1650614940000|2022-04-22 08:09:00|78.07|75.67|78.26|75.86|78.26|75.86|78.07|75.67|0
1650614950000|2022-04-22 08:09:10|78.35|75.95|78.35|75.95|78.35|75.95|78.35|75.95|0
1650614960000|2022-04-22 08:09:20|78.16|75.76|78.07|75.67|78.21|75.81|78.07|75.67|0
1650614970000|2022-04-22 08:09:30|78.02|75.62|77.83|75.43|78.02|75.62|77.83|75.43|0
1650614980000|2022-04-22 08:09:40|78.07|75.67|77.97|75.57|78.07|75.67|77.97|75.57|0
1650614990000|2022-04-22 08:09:50|78.07|75.67|78.07|75.67|78.16|75.76|78.07|75.67|0
1650615000000|2022-04-22 08:10:00|77.97|75.57|77.97|75.57|77.97|75.57|77.88|75.48|0
1650615010000|2022-04-22 08:10:10|78.07|75.67|78.16|75.76|78.16|75.76|78.07|75.67|0
1650615020000|2022-04-22 08:10:20|78.07|75.67|78.11|75.71|78.16|75.76|78.07|75.67|0
1650615030000|2022-04-22 08:10:30|78.16|75.76|78.3|75.9|78.44|76.04|78.16|75.76|0
1650615040000|2022-04-22 08:10:40|78.25|75.85|78.3|75.9|78.3|75.9|78.25|75.85|0
1650615050000|2022-04-22 08:10:50|78.25|75.85|78.11|75.71|78.25|75.85|78.07|75.67|0
1650615060000|2022-04-22 08:11:00|78.16|75.76|78.16|75.76|78.16|75.76|77.97|75.57|0
1650615070000|2022-04-22 08:11:10|78.07|75.67|77.79|75.39|78.07|75.67|77.79|75.39|0
1650615080000|2022-04-22 08:11:20|77.88|75.48|77.6|75.2|77.88|75.48|77.6|75.2|0
1650615090000|2022-04-22 08:11:30|77.69|75.29|77.6|75.2|77.69|75.29|77.6|75.2|0
1650615100000|2022-04-22 08:11:40|77.51|75.11|77.41|75.01|77.51|75.11|77.41|75.01|0
1650615110000|2022-04-22 08:11:50|77.23|74.83|77.32|74.92|77.32|74.92|77.13|74.73|0
1650615120000|2022-04-22 08:12:00|77.51|75.11|77.51|75.11|77.6|75.2|77.51|75.11|0
1650615130000|2022-04-22 08:12:10|77.32|74.92|77.23|74.83|77.32|74.92|77.23|74.83|0
1650615140000|2022-04-22 08:12:20|77.13|74.73|77.36|74.96|77.36|74.96|77.13|74.73|0
1650615150000|2022-04-22 08:12:30|77.41|75.01|77.32|74.92|77.41|75.01|77.32|74.92|0
1650615160000|2022-04-22 08:12:40|77.41|75.01|77.32|74.92|77.41|75.01|77.32|74.92|0
1650615170000|2022-04-22 08:12:50|77.27|74.87|77.13|74.73|77.27|74.87|77.04|74.64|0
1650615180000|2022-04-22 08:13:00|77.23|74.83|77.23|74.83|77.23|74.83|77.13|74.73|0
1650615190000|2022-04-22 08:13:10|77.04|74.64|77.04|74.64|77.08|74.68|76.99|74.59|0
1650615210000|2022-04-22 08:13:30|77.08|74.68|77.08|74.68|77.08|74.68|77.08|74.68|0
1650615220000|2022-04-22 08:13:40|77.13|74.73|77.27|74.87|77.27|74.87|77.13|74.73|0
1650615230000|2022-04-22 08:13:50|77.32|74.92|77.27|74.87|77.41|75.01|77.23|74.83|0
1650615240000|2022-04-22 08:14:00|77.23|74.83|77.04|74.64|77.23|74.83|77.04|74.64|0
1650615250000|2022-04-22 08:14:10|77.13|74.73|77.18|74.78|77.18|74.78|77.13|74.73|0
1650615260000|2022-04-22 08:14:20|77.22|74.82|77.27|74.87|77.32|74.92|77.22|74.82|0
1650615270000|2022-04-22 08:14:30|77.41|75.01|77.41|75.01|77.41|75.01|77.32|74.92|0
1650615280000|2022-04-22 08:14:40|77.5|75.1|77.6|75.2|77.6|75.2|77.5|75.1|0
1650615290000|2022-04-22 08:14:50|77.55|75.15|77.5|75.1|77.55|75.15|77.5|75.1|0
1650615300000|2022-04-22 08:15:00|77.41|75.01|77.22|74.82|77.41|75.01|77.22|74.82|0
1650615310000|2022-04-22 08:15:10|77.32|74.92|77.27|74.87|77.32|74.92|77.27|74.87|0
1650615320000|2022-04-22 08:15:20|77.22|74.82|77.04|74.64|77.22|74.82|77.04|74.64|0
1650615330000|2022-04-22 08:15:30|77.08|74.68|77.36|74.96|77.36|74.96|77.08|74.68|0
1650615340000|2022-04-22 08:15:40|77.5|75.1|77.6|75.2|77.6|75.2|77.5|75.1|0
1650615350000|2022-04-22 08:15:50|77.78|75.38|77.78|75.38|77.78|75.38|77.78|75.38|0
1650615360000|2022-04-22 08:16:00|77.97|75.57|78.06|75.66|78.06|75.66|77.97|75.57|0
1650615370000|2022-04-22 08:16:10|78.01|75.61|77.78|75.38|78.01|75.61|77.78|75.38|0
1650615380000|2022-04-22 08:16:20|77.69|75.29|77.83|75.43|77.83|75.43|77.69|75.29|0
1650615390000|2022-04-22 08:16:30|77.78|75.38|77.97|75.57|77.97|75.57|77.78|75.38|0
1650615400000|2022-04-22 08:16:40|78.06|75.66|78.06|75.66|78.11|75.71|78.06|75.66|0
1650615410000|2022-04-22 08:16:50|78.16|75.76|77.92|75.52|78.16|75.76|77.92|75.52|0
1650615420000|2022-04-22 08:17:00|77.88|75.48|77.88|75.48|77.88|75.48|77.73|75.33|0
1650615430000|2022-04-22 08:17:10|77.83|75.43|77.88|75.48|77.97|75.57|77.83|75.43|0
1650615440000|2022-04-22 08:17:20|77.78|75.38|77.78|75.38|77.88|75.48|77.78|75.38|0
1650615450000|2022-04-22 08:17:30|77.88|75.48|77.88|75.48|77.88|75.48|77.88|75.48|0
1650615460000|2022-04-22 08:17:40|77.83|75.43|77.69|75.29|77.83|75.43|77.69|75.29|0
1650615470000|2022-04-22 08:17:50|77.59|75.19|77.59|75.19|77.69|75.29|77.59|75.19|0
1650615480000|2022-04-22 08:18:00|77.5|75.1|77.5|75.1|77.5|75.1|77.5|75.1|0
1650615490000|2022-04-22 08:18:10|77.41|75.01|77.27|74.87|77.41|75.01|77.22|74.82|0
1650615500000|2022-04-22 08:18:20|77.32|74.92|77.22|74.82|77.32|74.92|77.13|74.73|0
1650615510000|2022-04-22 08:18:30|77.17|74.77|76.94|74.54|77.17|74.77|76.94|74.54|0
1650615520000|2022-04-22 08:18:40|76.85|74.45|76.39|73.99|76.85|74.45|76.39|73.99|0
1650615530000|2022-04-22 08:18:50|76.3|73.9|76.52|74.12|76.52|74.12|76.3|73.9|0
1650615540000|2022-04-22 08:19:00|76.34|73.94|76.66|74.26|76.66|74.26|76.34|73.94|0
1650615550000|2022-04-22 08:19:10|76.57|74.17|76.71|74.31|76.71|74.31|76.57|74.17|0
1650615560000|2022-04-22 08:19:20|76.57|74.17|76.85|74.45|76.94|74.54|76.57|74.17|0
1650615570000|2022-04-22 08:19:30|76.76|74.36|76.76|74.36|76.8|74.4|76.71|74.31|0
1650615580000|2022-04-22 08:19:40|76.8|74.4|76.8|74.4|76.8|74.4|76.8|74.4|0
1650615590000|2022-04-22 08:19:50|76.66|74.26|76.66|74.26|76.66|74.26|76.66|74.26|0
1650615600000|2022-04-22 08:20:00|76.71|74.31|76.57|74.17|76.71|74.31|76.57|74.17|0
1650615610000|2022-04-22 08:20:10|76.66|74.26|76.57|74.17|76.66|74.26|76.57|74.17|0
1650615620000|2022-04-22 08:20:20|76.62|74.22|76.57|74.17|76.62|74.22|76.57|74.17|0
1650615630000|2022-04-22 08:20:30|76.66|74.26|76.76|74.36|76.85|74.45|76.66|74.26|0
1650615640000|2022-04-22 08:20:40|76.85|74.45|76.76|74.36|76.85|74.45|76.76|74.36|0
1650615650000|2022-04-22 08:20:50|76.71|74.31|76.71|74.31|76.71|74.31|76.71|74.31|0
1650615660000|2022-04-22 08:21:00|76.85|74.45|76.76|74.36|76.85|74.45|76.71|74.31|0
1650615670000|2022-04-22 08:21:10|77.08|74.68|76.89|74.49|77.08|74.68|76.89|74.49|0
1650615680000|2022-04-22 08:21:20|76.94|74.54|77.03|74.63|77.13|74.73|76.94|74.54|0
1650615690000|2022-04-22 08:21:30|76.94|74.54|76.89|74.49|76.94|74.54|76.85|74.45|0
1650615700000|2022-04-22 08:21:40|76.85|74.45|76.71|74.31|76.85|74.45|76.71|74.31|0
1650615710000|2022-04-22 08:21:50|76.57|74.17|76.52|74.12|76.61|74.21|76.52|74.12|0
1650615720000|2022-04-22 08:22:00|76.48|74.08|76.48|74.08|76.48|74.08|76.29|73.89|0
1650615730000|2022-04-22 08:22:10|76.57|74.17|76.85|74.45|76.94|74.54|76.57|74.17|0
1650615740000|2022-04-22 08:22:20|76.94|74.54|76.8|74.4|76.94|74.54|76.76|74.36|0
1650615750000|2022-04-22 08:22:30|76.76|74.36|76.76|74.36|76.76|74.36|76.66|74.26|0
1650615760000|2022-04-22 08:22:40|76.75|74.35|77.13|74.73|77.13|74.73|76.75|74.35|0
1650615770000|2022-04-22 08:22:50|77.17|74.77|77.31|74.91|77.31|74.91|77.17|74.77|0
1650615780000|2022-04-22 08:23:00|77.59|75.19|77.87|75.47|77.87|75.47|77.59|75.19|0
1650615790000|2022-04-22 08:23:10|77.82|75.42|77.82|75.42|77.82|75.42|77.78|75.38|0
1650615800000|2022-04-22 08:23:20|77.59|75.19|77.96|75.56|77.96|75.56|77.59|75.19|0
1650615810000|2022-04-22 08:23:30|77.87|75.47|77.96|75.56|77.96|75.56|77.68|75.28|0
1650615820000|2022-04-22 08:23:40|78.06|75.66|78.38|75.98|78.38|75.98|78.06|75.66|0
1650615830000|2022-04-22 08:23:50|78.15|75.75|78.01|75.61|78.15|75.75|78.01|75.61|0
1650615840000|2022-04-22 08:24:00|78.29|75.89|78.2|75.8|78.29|75.89|78.15|75.75|0
1650615850000|2022-04-22 08:24:10|78.25|75.85|78.34|75.94|78.34|75.94|78.25|75.85|0
1650615860000|2022-04-22 08:24:20|78.25|75.85|78.62|76.22|78.62|76.22|78.25|75.85|0
1650615870000|2022-04-22 08:24:30|78.57|76.17|78.81|76.41|78.81|76.41|78.57|76.17|0
1650615880000|2022-04-22 08:24:40|78.71|76.31|78.43|76.03|78.71|76.31|78.43|76.03|0
1650615890000|2022-04-22 08:24:50|78.34|75.94|78.67|76.27|78.67|76.27|78.34|75.94|0
1650615900000|2022-04-22 08:25:00|78.43|76.03|78.34|75.94|78.48|76.08|78.34|75.94|0
1650615910000|2022-04-22 08:25:10|78.24|75.84|78.43|76.03|78.43|76.03|78.24|75.84|0
1650615920000|2022-04-22 08:25:20|78.48|76.08|78.48|76.08|78.53|76.13|78.43|76.03|0
1650615930000|2022-04-22 08:25:30|78.43|76.03|78.53|76.13|78.53|76.13|78.34|75.94|0
1650615940000|2022-04-22 08:25:40|78.62|76.22|78.81|76.41|78.81|76.41|78.62|76.22|0
1650615950000|2022-04-22 08:25:50|78.76|76.36|79.09|76.69|79.09|76.69|78.76|76.36|0
1650615960000|2022-04-22 08:26:00|79|76.6|78.62|76.22|79|76.6|78.62|76.22|0
1650615970000|2022-04-22 08:26:10|78.71|76.31|78.53|76.13|78.76|76.36|78.53|76.13|0
1650615980000|2022-04-22 08:26:20|78.81|76.41|79|76.6|79|76.6|78.81|76.41|0
1650615990000|2022-04-22 08:26:30|78.9|76.5|78.9|76.5|79|76.6|78.9|76.5|0
1650616000000|2022-04-22 08:26:40|79.04|76.64|78.9|76.5|79.04|76.64|78.9|76.5|0
1650616010000|2022-04-22 08:26:50|78.85|76.45|78.71|76.31|78.85|76.45|78.66|76.26|0
1650616020000|2022-04-22 08:27:00|78.52|76.12|78.52|76.12|78.52|76.12|78.43|76.03|0
1650616030000|2022-04-22 08:27:10|78.62|76.22|78.52|76.12|78.62|76.22|78.48|76.08|0
1650616040000|2022-04-22 08:27:20|78.71|76.31|78.71|76.31|78.81|76.41|78.71|76.31|0
1650616050000|2022-04-22 08:27:30|78.85|76.45|78.52|76.12|78.85|76.45|78.52|76.12|0
1650616060000|2022-04-22 08:27:40|78.43|76.03|78.43|76.03|78.43|76.03|78.43|76.03|0
1650616070000|2022-04-22 08:27:50|78.52|76.12|78.43|76.03|78.52|76.12|78.43|76.03|0
1650616080000|2022-04-22 08:28:00|78.34|75.94|78.48|76.08|78.48|76.08|78.34|75.94|0
1650616090000|2022-04-22 08:28:10|78.57|76.17|78.38|75.98|78.57|76.17|78.38|75.98|0
1650616100000|2022-04-22 08:28:20|78.48|76.08|78.19|75.79|78.48|76.08|78.19|75.79|0
1650616110000|2022-04-22 08:28:30|78.15|75.75|78.19|75.79|78.19|75.79|78.05|75.65|0
1650616120000|2022-04-22 08:28:40|78.15|75.75|78.05|75.65|78.15|75.75|78.05|75.65|0
1650616130000|2022-04-22 08:28:50|77.96|75.56|78.05|75.65|78.05|75.65|77.96|75.56|0
1650616140000|2022-04-22 08:29:00|77.96|75.56|78.05|75.65|78.05|75.65|77.96|75.56|0
1650616150000|2022-04-22 08:29:10|77.96|75.56|77.87|75.47|77.96|75.56|77.87|75.47|0
1650616160000|2022-04-22 08:29:20|77.77|75.37|77.87|75.47|77.87|75.47|77.77|75.37|0
1650616170000|2022-04-22 08:29:30|77.77|75.37|77.87|75.47|77.87|75.47|77.77|75.37|0
1650616180000|2022-04-22 08:29:40|77.77|75.37|77.72|75.32|77.87|75.47|77.72|75.32|0
1650616190000|2022-04-22 08:29:50|77.68|75.28|77.68|75.28|77.68|75.28|77.63|75.23|0
1650616200000|2022-04-22 08:30:00|77.59|75.19|77.59|75.19|77.68|75.28|77.59|75.19|0
1650616210000|2022-04-22 08:30:10|77.68|75.28|78.05|75.65|78.05|75.65|77.68|75.28|0
1650616220000|2022-04-22 08:30:20|77.96|75.56|77.87|75.47|77.96|75.56|77.82|75.42|0
1650616230000|2022-04-22 08:30:30|77.77|75.37|77.77|75.37|77.77|75.37|77.68|75.28|0
1650616240000|2022-04-22 08:30:40|77.72|75.32|77.59|75.19|77.72|75.32|77.59|75.19|0
1650616250000|2022-04-22 08:30:50|77.49|75.09|77.49|75.09|77.49|75.09|77.4|75|0
1650616260000|2022-04-22 08:31:00|77.54|75.14|77.59|75.19|77.59|75.19|77.49|75.09|0
1650616270000|2022-04-22 08:31:10|77.68|75.28|77.54|75.14|77.68|75.28|77.49|75.09|0
1650616280000|2022-04-22 08:31:20|77.59|75.19|77.54|75.14|77.59|75.19|77.49|75.09|0
1650616290000|2022-04-22 08:31:30|77.68|75.28|77.68|75.28|77.72|75.32|77.68|75.28|0
1650616300000|2022-04-22 08:31:40|77.58|75.18|77.72|75.32|77.72|75.32|77.58|75.18|0
1650616310000|2022-04-22 08:31:50|77.68|75.28|77.68|75.28|77.68|75.28|77.68|75.28|0
1650616320000|2022-04-22 08:32:00|77.72|75.32|77.72|75.32|77.72|75.32|77.68|75.28|0
1650616330000|2022-04-22 08:32:10|77.58|75.18|77.58|75.18|77.58|75.18|77.49|75.09|0
1650616340000|2022-04-22 08:32:20|77.68|75.28|77.68|75.28|77.68|75.28|77.68|75.28|0
1650616350000|2022-04-22 08:32:30|77.72|75.32|77.63|75.23|77.72|75.32|77.63|75.23|0
1650616360000|2022-04-22 08:32:40|77.49|75.09|77.4|75|77.54|75.14|77.4|75|0
1650616370000|2022-04-22 08:32:50|77.3|74.9|77.07|74.67|77.3|74.9|77.07|74.67|0
1650616380000|2022-04-22 08:33:00|77.12|74.72|76.75|74.35|77.12|74.72|76.75|74.35|0
1650616390000|2022-04-22 08:33:10|76.65|74.25|76.7|74.3|76.75|74.35|76.65|74.25|0
1650616400000|2022-04-22 08:33:20|76.75|74.35|76.84|74.44|76.84|74.44|76.75|74.35|0
1650616410000|2022-04-22 08:33:30|76.7|74.3|76.65|74.25|76.7|74.3|76.65|74.25|0
1650616420000|2022-04-22 08:33:40|76.56|74.16|76.56|74.16|76.56|74.16|76.56|74.16|0
1650616430000|2022-04-22 08:33:50|76.51|74.11|76.61|74.21|76.61|74.21|76.51|74.11|0
1650616440000|2022-04-22 08:34:00|76.65|74.25|76.65|74.25|76.65|74.25|76.65|74.25|0
1650616450000|2022-04-22 08:34:10|76.75|74.35|76.75|74.35|76.75|74.35|76.7|74.3|0
1650616460000|2022-04-22 08:34:20|76.61|74.21|76.38|73.98|76.61|74.21|76.38|73.98|0
1650616470000|2022-04-22 08:34:30|76.42|74.02|76.65|74.25|76.65|74.25|76.42|74.02|0
1650616480000|2022-04-22 08:34:40|76.51|74.11|76.51|74.11|76.56|74.16|76.51|74.11|0
1650616490000|2022-04-22 08:34:50|76.65|74.25|76.65|74.25|76.75|74.35|76.65|74.25|0
1650616500000|2022-04-22 08:35:00|76.7|74.3|76.84|74.44|76.84|74.44|76.7|74.3|0
1650616510000|2022-04-22 08:35:10|76.88|74.48|76.65|74.25|76.88|74.48|76.65|74.25|0
1650616520000|2022-04-22 08:35:20|76.75|74.35|76.75|74.35|76.75|74.35|76.75|74.35|0
1650616530000|2022-04-22 08:35:30|76.7|74.3|76.75|74.35|76.75|74.35|76.65|74.25|0
1650616540000|2022-04-22 08:35:40|76.65|74.25|76.65|74.25|76.65|74.25|76.56|74.16|0
1650616560000|2022-04-22 08:36:00|76.75|74.35|76.65|74.25|76.84|74.44|76.65|74.25|0
1650616570000|2022-04-22 08:36:10|76.42|74.02|76.42|74.02|76.42|74.02|76.28|73.88|0
1650616580000|2022-04-22 08:36:20|76.47|74.07|76.38|73.98|76.56|74.16|76.38|73.98|0
1650616590000|2022-04-22 08:36:30|76.19|73.79|76.28|73.88|76.28|73.88|76.19|73.79|0
1650616610000|2022-04-22 08:36:50|76.23|73.83|76.28|73.88|76.28|73.88|76.23|73.83|0
1650616620000|2022-04-22 08:37:00|76.37|73.97|76.74|74.34|76.74|74.34|76.37|73.97|0
1650616640000|2022-04-22 08:37:20|76.7|74.3|76.65|74.25|76.7|74.3|76.65|74.25|0
1650616650000|2022-04-22 08:37:30|76.6|74.2|76.93|74.53|76.93|74.53|76.6|74.2|0
1650616660000|2022-04-22 08:37:40|76.84|74.44|76.84|74.44|76.93|74.53|76.84|74.44|0
1650616670000|2022-04-22 08:37:50|76.93|74.53|77.3|74.9|77.3|74.9|76.93|74.53|0
1650616680000|2022-04-22 08:38:00|77.21|74.81|77.21|74.81|77.25|74.85|77.21|74.81|0
1650616690000|2022-04-22 08:38:10|77.02|74.62|76.93|74.53|77.02|74.62|76.93|74.53|0
1650616700000|2022-04-22 08:38:20|76.84|74.44|76.84|74.44|76.93|74.53|76.84|74.44|0
1650616710000|2022-04-22 08:38:30|76.88|74.48|76.6|74.2|76.88|74.48|76.6|74.2|0
1650616720000|2022-04-22 08:38:40|76.74|74.34|76.74|74.34|76.84|74.44|76.74|74.34|0
1650616730000|2022-04-22 08:38:50|76.65|74.25|76.7|74.3|76.7|74.3|76.65|74.25|0
1650616740000|2022-04-22 08:39:00|76.74|74.34|76.79|74.39|76.79|74.39|76.74|74.34|0
1650616750000|2022-04-22 08:39:10|76.84|74.44|76.79|74.39|76.84|74.44|76.79|74.39|0
1650616760000|2022-04-22 08:39:20|76.84|74.44|76.74|74.34|76.88|74.48|76.74|74.34|0
1650616770000|2022-04-22 08:39:30|76.84|74.44|76.74|74.34|76.93|74.53|76.74|74.34|0
1650616780000|2022-04-22 08:39:40|76.84|74.44|76.84|74.44|76.84|74.44|76.69|74.29|0
1650616790000|2022-04-22 08:39:50|76.93|74.53|76.93|74.53|76.93|74.53|76.84|74.44|0
1650616800000|2022-04-22 08:40:00|76.84|74.44|76.93|74.53|76.93|74.53|76.84|74.44|0
1650616810000|2022-04-22 08:40:10|76.84|74.44|76.69|74.29|76.84|74.44|76.69|74.29|0
1650616820000|2022-04-22 08:40:20|76.65|74.25|76.56|74.16|76.65|74.25|76.56|74.16|0
1650616830000|2022-04-22 08:40:30|76.46|74.06|76.32|73.92|76.46|74.06|76.32|73.92|0
1650616840000|2022-04-22 08:40:40|76.37|73.97|76.42|74.02|76.42|74.02|76.37|73.97|0
1650616850000|2022-04-22 08:40:50|76.37|73.97|76.37|73.97|76.37|73.97|76.28|73.88|0
1650616860000|2022-04-22 08:41:00|76.42|74.02|76.56|74.16|76.56|74.16|76.42|74.02|0
1650616870000|2022-04-22 08:41:10|76.46|74.06|76.46|74.06|76.46|74.06|76.46|74.06|0
1650616880000|2022-04-22 08:41:20|76.56|74.16|76.51|74.11|76.56|74.16|76.51|74.11|0
1650616890000|2022-04-22 08:41:30|76.46|74.06|76.19|73.79|76.46|74.06|76.19|73.79|0
1650616900000|2022-04-22 08:41:40|76.1|73.7|75.82|73.42|76.19|73.79|75.82|73.42|0
1650616910000|2022-04-22 08:41:50|75.91|73.51|75.96|73.56|75.96|73.56|75.91|73.51|0
1650616920000|2022-04-22 08:42:00|76|73.6|75.91|73.51|76|73.6|75.86|73.46|0
1650616930000|2022-04-22 08:42:10|75.82|73.42|76.05|73.65|76.05|73.65|75.82|73.42|0
1650616940000|2022-04-22 08:42:20|76|73.6|75.95|73.55|76|73.6|75.91|73.51|0
1650616950000|2022-04-22 08:42:30|75.91|73.51|75.95|73.55|75.95|73.55|75.91|73.51|0
1650616960000|2022-04-22 08:42:40|75.91|73.51|75.91|73.51|75.91|73.51|75.91|73.51|0
1650616970000|2022-04-22 08:42:50|75.82|73.42|75.91|73.51|75.91|73.51|75.82|73.42|0
1650616980000|2022-04-22 08:43:00|75.73|73.33|75.86|73.46|75.86|73.46|75.73|73.33|0
1650616990000|2022-04-22 08:43:10|75.82|73.42|75.82|73.42|75.82|73.42|75.73|73.33|0
1650617000000|2022-04-22 08:43:20|75.73|73.33|75.82|73.42|75.82|73.42|75.73|73.33|0
1650617010000|2022-04-22 08:43:30|75.73|73.33|76|73.6|76|73.6|75.73|73.33|0
1650617020000|2022-04-22 08:43:40|75.91|73.51|75.91|73.51|76|73.6|75.91|73.51|0
1650617030000|2022-04-22 08:43:50|76|73.6|75.91|73.51|76|73.6|75.91|73.51|0
1650617040000|2022-04-22 08:44:00|75.86|73.46|75.82|73.42|75.86|73.46|75.82|73.42|0
1650617050000|2022-04-22 08:44:10|75.91|73.51|75.82|73.42|75.91|73.51|75.82|73.42|0
1650617060000|2022-04-22 08:44:20|75.86|73.46|75.73|73.33|75.86|73.46|75.73|73.33|0
1650617070000|2022-04-22 08:44:30|75.82|73.42|75.63|73.23|75.82|73.42|75.63|73.23|0
1650617080000|2022-04-22 08:44:40|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1650617090000|2022-04-22 08:44:50|75.54|73.14|75.54|73.14|75.63|73.23|75.54|73.14|0
1650617100000|2022-04-22 08:45:00|75.45|73.05|75.54|73.14|75.54|73.14|75.45|73.05|0
1650617120000|2022-04-22 08:45:20|75.27|72.87|75.45|73.05|75.45|73.05|75.18|72.78|0
1650617130000|2022-04-22 08:45:30|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1650617140000|2022-04-22 08:45:40|75.49|73.09|75.54|73.14|75.54|73.14|75.49|73.09|0
1650617150000|2022-04-22 08:45:50|75.63|73.23|75.63|73.23|75.63|73.23|75.63|73.23|0
1650617160000|2022-04-22 08:46:00|75.82|73.42|75.82|73.42|75.82|73.42|75.72|73.32|0
1650617170000|2022-04-22 08:46:10|75.91|73.51|76|73.6|76|73.6|75.91|73.51|0
1650617180000|2022-04-22 08:46:20|76.09|73.69|76|73.6|76.09|73.69|76|73.6|0
1650617190000|2022-04-22 08:46:30|75.95|73.55|75.95|73.55|75.95|73.55|75.91|73.51|0
1650617200000|2022-04-22 08:46:40|75.91|73.51|76.04|73.64|76.04|73.64|75.91|73.51|0
1650617210000|2022-04-22 08:46:50|76|73.6|76.04|73.64|76.04|73.64|76|73.6|0
1650617220000|2022-04-22 08:47:00|76|73.6|76|73.6|76.04|73.64|76|73.6|0
1650617230000|2022-04-22 08:47:10|75.95|73.55|76.18|73.78|76.18|73.78|75.91|73.51|0
1650617240000|2022-04-22 08:47:20|76.23|73.83|76.23|73.83|76.23|73.83|76.23|73.83|0
1650617250000|2022-04-22 08:47:30|76.28|73.88|75.95|73.55|76.28|73.88|75.95|73.55|0
1650617260000|2022-04-22 08:47:40|75.77|73.37|75.77|73.37|75.81|73.41|75.72|73.32|0
1650617270000|2022-04-22 08:47:50|75.72|73.32|75.45|73.05|75.72|73.32|75.45|73.05|0
1650617280000|2022-04-22 08:48:00|75.4|73|75.45|73.05|75.45|73.05|75.36|72.96|0
1650617290000|2022-04-22 08:48:10|75.36|72.96|75.17|72.77|75.36|72.96|75.17|72.77|0
1650617310000|2022-04-22 08:48:30|75.26|72.86|75.26|72.86|75.26|72.86|75.22|72.82|0
1650617320000|2022-04-22 08:48:40|75.31|72.91|75.45|73.05|75.54|73.14|75.31|72.91|0
1650617330000|2022-04-22 08:48:50|75.72|73.32|75.72|73.32|75.81|73.41|75.72|73.32|0
1650617340000|2022-04-22 08:49:00|75.77|73.37|76.09|73.69|76.09|73.69|75.77|73.37|0
1650617350000|2022-04-22 08:49:10|76|73.6|76|73.6|76|73.6|76|73.6|0
1650617360000|2022-04-22 08:49:20|76.09|73.69|76.27|73.87|76.27|73.87|76.09|73.69|0
1650617370000|2022-04-22 08:49:30|76.37|73.97|76.46|74.06|76.46|74.06|76.37|73.97|0
1650617380000|2022-04-22 08:49:40|76.37|73.97|76.37|73.97|76.46|74.06|76.37|73.97|0
1650617390000|2022-04-22 08:49:50|76.27|73.87|76.18|73.78|76.27|73.87|76.18|73.78|0
1650617400000|2022-04-22 08:50:00|76.13|73.73|76.13|73.73|76.18|73.78|76.13|73.73|0
1650617410000|2022-04-22 08:50:10|76.18|73.78|75.9|73.5|76.18|73.78|75.9|73.5|0
1650617420000|2022-04-22 08:50:20|76|73.6|75.9|73.5|76|73.6|75.9|73.5|0
1650617430000|2022-04-22 08:50:30|75.63|73.23|75.35|72.95|75.67|73.27|75.35|72.95|0
1650617440000|2022-04-22 08:50:40|75.4|73|75.45|73.05|75.45|73.05|75.4|73|0
1650617450000|2022-04-22 08:50:50|75.54|73.14|75.45|73.05|75.54|73.14|75.45|73.05|0
1650617460000|2022-04-22 08:51:00|75.4|73|75.49|73.09|75.49|73.09|75.35|72.95|0
1650617470000|2022-04-22 08:51:10|75.45|73.05|75.35|72.95|75.45|73.05|75.35|72.95|0
1650617480000|2022-04-22 08:51:20|75.4|73|75.72|73.32|75.72|73.32|75.4|73|0
1650617490000|2022-04-22 08:51:30|75.81|73.41|75.81|73.41|75.81|73.41|75.81|73.41|0
1650617500000|2022-04-22 08:51:40|75.72|73.32|75.58|73.18|75.72|73.32|75.54|73.14|0
1650617510000|2022-04-22 08:51:50|75.63|73.23|75.72|73.32|75.72|73.32|75.63|73.23|0
1650617520000|2022-04-22 08:52:00|75.63|73.23|75.54|73.14|75.63|73.23|75.54|73.14|0
1650617530000|2022-04-22 08:52:10|75.58|73.18|75.67|73.27|75.67|73.27|75.58|73.18|0
1650617540000|2022-04-22 08:52:20|75.72|73.32|75.49|73.09|75.72|73.32|75.49|73.09|0
1650617550000|2022-04-22 08:52:30|75.54|73.14|75.49|73.09|75.54|73.14|75.49|73.09|0
1650617560000|2022-04-22 08:52:40|75.54|73.14|75.76|73.36|75.76|73.36|75.54|73.14|0
1650617570000|2022-04-22 08:52:50|75.49|73.09|75.44|73.04|75.49|73.09|75.44|73.04|0
1650617580000|2022-04-22 08:53:00|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1650617590000|2022-04-22 08:53:10|75.4|73|75.35|72.95|75.4|73|75.31|72.91|0
1650617600000|2022-04-22 08:53:20|75.4|73|75.4|73|75.4|73|75.4|73|0
1650617610000|2022-04-22 08:53:30|75.44|73.04|75.54|73.14|75.54|73.14|75.44|73.04|0
1650617620000|2022-04-22 08:53:40|75.63|73.23|75.63|73.23|75.63|73.23|75.54|73.14|0
1650617640000|2022-04-22 08:54:00|75.44|73.04|75.54|73.14|75.54|73.14|75.44|73.04|0
1650617650000|2022-04-22 08:54:10|75.63|73.23|75.35|72.95|75.63|73.23|75.35|72.95|0
1650617660000|2022-04-22 08:54:20|75.44|73.04|75.35|72.95|75.54|73.14|75.35|72.95|0
1650617670000|2022-04-22 08:54:30|75.44|73.04|75.35|72.95|75.44|73.04|75.35|72.95|0
1650617680000|2022-04-22 08:54:40|75.4|73|75.35|72.95|75.44|73.04|75.35|72.95|0
1650617690000|2022-04-22 08:54:50|75.26|72.86|75.08|72.68|75.3|72.9|75.08|72.68|0
1650617700000|2022-04-22 08:55:00|75.03|72.63|75.08|72.68|75.08|72.68|74.99|72.59|0
1650617710000|2022-04-22 08:55:10|75.12|72.72|75.26|72.86|75.26|72.86|75.12|72.72|0
1650617720000|2022-04-22 08:55:20|75.35|72.95|75.63|73.23|75.63|73.23|75.35|72.95|0
1650617730000|2022-04-22 08:55:30|75.53|73.13|75.44|73.04|75.53|73.13|75.44|73.04|0
1650617740000|2022-04-22 08:55:40|75.53|73.13|75.63|73.23|75.63|73.23|75.53|73.13|0
1650617750000|2022-04-22 08:55:50|75.58|73.18|75.72|73.32|75.72|73.32|75.58|73.18|0
1650617760000|2022-04-22 08:56:00|75.67|73.27|75.44|73.04|75.67|73.27|75.44|73.04|0
1650617770000|2022-04-22 08:56:10|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1650617780000|2022-04-22 08:56:20|75.44|73.04|75.26|72.86|75.44|73.04|75.26|72.86|0
1650617790000|2022-04-22 08:56:30|75.17|72.77|75.26|72.86|75.26|72.86|75.17|72.77|0
1650617800000|2022-04-22 08:56:40|75.35|72.95|75.35|72.95|75.39|72.99|75.35|72.95|0
1650617810000|2022-04-22 08:56:50|75.39|72.99|75.35|72.95|75.44|73.04|75.35|72.95|0
1650617820000|2022-04-22 08:57:00|75.26|72.86|75.26|72.86|75.26|72.86|75.26|72.86|0
1650617830000|2022-04-22 08:57:10|75.3|72.9|75.39|72.99|75.44|73.04|75.26|72.86|0
1650617840000|2022-04-22 08:57:20|75.35|72.95|75.26|72.86|75.35|72.95|75.17|72.77|0
1650617850000|2022-04-22 08:57:30|75.35|72.95|75.17|72.77|75.35|72.95|75.17|72.77|0
1650617860000|2022-04-22 08:57:40|75.35|72.95|75.35|72.95|75.35|72.95|75.35|72.95|0
1650617870000|2022-04-22 08:57:50|75.39|72.99|75.44|73.04|75.44|73.04|75.39|72.99|0
1650617880000|2022-04-22 08:58:00|75.39|72.99|75.44|73.04|75.44|73.04|75.39|72.99|0
1650617890000|2022-04-22 08:58:10|75.48|73.08|75.35|72.95|75.48|73.08|75.35|72.95|0
1650617900000|2022-04-22 08:58:20|75.44|73.04|75.53|73.13|75.53|73.13|75.44|73.04|0
1650617910000|2022-04-22 08:58:30|75.58|73.18|75.53|73.13|75.58|73.18|75.53|73.13|0
1650617920000|2022-04-22 08:58:40|75.58|73.18|75.53|73.13|75.58|73.18|75.53|73.13|0
1650617930000|2022-04-22 08:58:50|75.72|73.32|75.81|73.41|75.9|73.5|75.72|73.32|0
1650617940000|2022-04-22 08:59:00|75.9|73.5|75.9|73.5|75.9|73.5|75.9|73.5|0
1650617950000|2022-04-22 08:59:10|75.99|73.59|75.99|73.59|76.08|73.68|75.99|73.59|0
1650617960000|2022-04-22 08:59:20|75.81|73.41|75.62|73.22|75.81|73.41|75.62|73.22|0
1650617970000|2022-04-22 08:59:30|75.53|73.13|75.3|72.9|75.53|73.13|75.26|72.86|0
1650617980000|2022-04-22 08:59:40|75.35|72.95|75.35|72.95|75.44|73.04|75.35|72.95|0
1650617990000|2022-04-22 08:59:50|75.39|72.99|75.35|72.95|75.39|72.99|75.35|72.95|0
1650618000000|2022-04-22 09:00:00|75.39|72.99|75.26|72.86|75.39|72.99|75.26|72.86|0
1650618010000|2022-04-22 09:00:10|75.3|72.9|75.35|72.95|75.35|72.95|75.3|72.9|0
1650618020000|2022-04-22 09:00:20|75.26|72.86|75.21|72.81|75.26|72.86|75.21|72.81|0
1650618030000|2022-04-22 09:00:30|75.16|72.76|74.98|72.58|75.16|72.76|74.98|72.58|0
1650618040000|2022-04-22 09:00:40|75.07|72.67|75.16|72.76|75.16|72.76|75.07|72.67|0
1650618050000|2022-04-22 09:00:50|75.26|72.86|75.44|73.04|75.44|73.04|75.21|72.81|0
1650618060000|2022-04-22 09:01:00|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1650618070000|2022-04-22 09:01:10|75.39|72.99|75.35|72.95|75.39|72.99|75.35|72.95|0
1650618080000|2022-04-22 09:01:20|75.26|72.86|75.35|72.95|75.39|72.99|75.26|72.86|0
1650618090000|2022-04-22 09:01:30|75.26|72.86|75.16|72.76|75.35|72.95|75.16|72.76|0
1650618100000|2022-04-22 09:01:40|75.07|72.67|75.16|72.76|75.16|72.76|75.07|72.67|0
1650618110000|2022-04-22 09:01:50|75.07|72.67|75.07|72.67|75.07|72.67|74.98|72.58|0
1650618120000|2022-04-22 09:02:00|74.89|72.49|74.89|72.49|74.98|72.58|74.89|72.49|0
1650618130000|2022-04-22 09:02:10|74.8|72.4|74.8|72.4|74.8|72.4|74.8|72.4|0
1650618140000|2022-04-22 09:02:20|74.98|72.58|75.07|72.67|75.07|72.67|74.98|72.58|0
1650618150000|2022-04-22 09:02:30|75.02|72.62|75.16|72.76|75.16|72.76|75.02|72.62|0
1650618160000|2022-04-22 09:02:40|75.07|72.67|75.07|72.67|75.07|72.67|75.07|72.67|0
1650618170000|2022-04-22 09:02:50|75.02|72.62|75.07|72.67|75.07|72.67|74.98|72.58|0
1650618180000|2022-04-22 09:03:00|75.16|72.76|75.16|72.76|75.16|72.76|75.16|72.76|0
1650618190000|2022-04-22 09:03:10|75.07|72.67|74.8|72.4|75.07|72.67|74.8|72.4|0
1650618200000|2022-04-22 09:03:20|74.84|72.44|74.89|72.49|74.98|72.58|74.84|72.44|0
1650618210000|2022-04-22 09:03:30|74.98|72.58|74.98|72.58|74.98|72.58|74.98|72.58|0
1650618220000|2022-04-22 09:03:40|74.93|72.53|75.07|72.67|75.07|72.67|74.93|72.53|0
1650618230000|2022-04-22 09:03:50|75.16|72.76|75.25|72.85|75.35|72.95|75.16|72.76|0
1650618240000|2022-04-22 09:04:00|75.3|72.9|75.3|72.9|75.3|72.9|75.3|72.9|0
1650618250000|2022-04-22 09:04:10|75.35|72.95|75.44|73.04|75.44|73.04|75.35|72.95|0
1650618260000|2022-04-22 09:04:20|75.53|73.13|75.62|73.22|75.62|73.22|75.53|73.13|0
1650618270000|2022-04-22 09:04:30|75.71|73.31|75.8|73.4|75.8|73.4|75.71|73.31|0
1650618280000|2022-04-22 09:04:40|75.71|73.31|75.71|73.31|75.71|73.31|75.71|73.31|0
1650618290000|2022-04-22 09:04:50|75.53|73.13|75.44|73.04|75.53|73.13|75.44|73.04|0
1650618300000|2022-04-22 09:05:00|75.62|73.22|75.75|73.35|75.75|73.35|75.57|73.17|0
1650618310000|2022-04-22 09:05:10|75.8|73.4|75.62|73.22|75.8|73.4|75.62|73.22|0
1650618320000|2022-04-22 09:05:20|75.66|73.26|75.71|73.31|75.71|73.31|75.62|73.22|0
1650618330000|2022-04-22 09:05:30|75.89|73.49|75.89|73.49|75.89|73.49|75.89|73.49|0
1650618340000|2022-04-22 09:05:40|76.17|73.77|75.99|73.59|76.17|73.77|75.99|73.59|0
1650618350000|2022-04-22 09:05:50|75.89|73.49|76.08|73.68|76.08|73.68|75.89|73.49|0
1650618360000|2022-04-22 09:06:00|76.17|73.77|76.21|73.81|76.21|73.81|76.17|73.77|0
1650618370000|2022-04-22 09:06:10|76.17|73.77|76.54|74.14|76.54|74.14|76.17|73.77|0
1650618380000|2022-04-22 09:06:20|76.49|74.09|76.63|74.23|76.63|74.23|76.49|74.09|0
1650618390000|2022-04-22 09:06:30|76.35|73.95|76.08|73.68|76.35|73.95|76.08|73.68|0
1650618400000|2022-04-22 09:06:40|76.03|73.63|76.08|73.68|76.12|73.72|76.03|73.63|0
1650618410000|2022-04-22 09:06:50|76.12|73.72|75.98|73.58|76.12|73.72|75.98|73.58|0
1650618420000|2022-04-22 09:07:00|75.8|73.4|76.17|73.77|76.17|73.77|75.8|73.4|0
1650618430000|2022-04-22 09:07:10|76.12|73.72|76.26|73.86|76.26|73.86|76.12|73.72|0
1650618440000|2022-04-22 09:07:20|76.35|73.95|76.35|73.95|76.4|74|76.35|73.95|0
1650618450000|2022-04-22 09:07:30|76.26|73.86|76.26|73.86|76.26|73.86|76.26|73.86|0
1650618460000|2022-04-22 09:07:40|76.45|74.05|76.35|73.95|76.45|74.05|76.35|73.95|0
1650618470000|2022-04-22 09:07:50|76.45|74.05|76.35|73.95|76.45|74.05|76.26|73.86|0
1650618480000|2022-04-22 09:08:00|76.26|73.86|76.4|74|76.44|74.04|76.26|73.86|0
1650618490000|2022-04-22 09:08:10|76.35|73.95|76.26|73.86|76.44|74.04|76.26|73.86|0
1650618500000|2022-04-22 09:08:20|76.21|73.81|76.17|73.77|76.21|73.81|76.17|73.77|0
1650618510000|2022-04-22 09:08:30|76.21|73.81|76.03|73.63|76.21|73.81|76.03|73.63|0
1650618520000|2022-04-22 09:08:40|76.08|73.68|75.89|73.49|76.08|73.68|75.89|73.49|0
1650618530000|2022-04-22 09:08:50|75.98|73.58|75.89|73.49|76.03|73.63|75.89|73.49|0
1650618540000|2022-04-22 09:09:00|75.8|73.4|75.62|73.22|75.8|73.4|75.62|73.22|0
1650618550000|2022-04-22 09:09:10|75.48|73.08|75.34|72.94|75.48|73.08|75.34|72.94|0
1650618560000|2022-04-22 09:09:20|75.43|73.03|75.8|73.4|75.8|73.4|75.43|73.03|0
1650618570000|2022-04-22 09:09:30|75.71|73.31|75.62|73.22|75.71|73.31|75.62|73.22|0
1650618580000|2022-04-22 09:09:40|75.71|73.31|75.8|73.4|75.8|73.4|75.71|73.31|0
1650618590000|2022-04-22 09:09:50|75.75|73.35|75.8|73.4|75.8|73.4|75.75|73.35|0
1650618600000|2022-04-22 09:10:00|75.84|73.44|76.17|73.77|76.17|73.77|75.84|73.44|0
1650618610000|2022-04-22 09:10:10|76.07|73.67|76.12|73.72|76.17|73.77|76.07|73.67|0
1650618620000|2022-04-22 09:10:20|76.17|73.77|76.07|73.67|76.17|73.77|76.07|73.67|0
1650618630000|2022-04-22 09:10:30|76.17|73.77|76.26|73.86|76.26|73.86|76.17|73.77|0
1650618640000|2022-04-22 09:10:40|76.17|73.77|75.98|73.58|76.17|73.77|75.98|73.58|0
1650618650000|2022-04-22 09:10:50|76.07|73.67|76.07|73.67|76.07|73.67|75.98|73.58|0
1650618660000|2022-04-22 09:11:00|76.12|73.72|76.17|73.77|76.17|73.77|76.07|73.67|0
1650618670000|2022-04-22 09:11:10|76.26|73.86|76.26|73.86|76.26|73.86|76.26|73.86|0
1650618710000|2022-04-22 09:11:50|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1650618720000|2022-04-22 09:12:00|76.49|74.09|76.44|74.04|76.49|74.09|76.44|74.04|0
1650618740000|2022-04-22 09:12:20|76.53|74.13|76.63|74.23|76.63|74.23|76.49|74.09|0
1650618750000|2022-04-22 09:12:30|76.72|74.32|76.81|74.41|76.81|74.41|76.72|74.32|0
1650618760000|2022-04-22 09:12:40|76.72|74.32|76.63|74.23|76.72|74.32|76.63|74.23|0
1650618770000|2022-04-22 09:12:50|76.72|74.32|76.72|74.32|76.72|74.32|76.67|74.27|0
1650618780000|2022-04-22 09:13:00|76.63|74.23|76.53|74.13|76.63|74.23|76.53|74.13|0
1650618790000|2022-04-22 09:13:10|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650618800000|2022-04-22 09:13:20|76.63|74.23|76.63|74.23|76.67|74.27|76.63|74.23|0
1650618820000|2022-04-22 09:13:40|76.53|74.13|76.63|74.23|76.63|74.23|76.53|74.13|0
1650618830000|2022-04-22 09:13:50|76.72|74.32|76.67|74.27|76.72|74.32|76.63|74.23|0
1650618840000|2022-04-22 09:14:00|76.63|74.23|76.81|74.41|76.81|74.41|76.63|74.23|0
1650618850000|2022-04-22 09:14:10|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1650618860000|2022-04-22 09:14:20|76.72|74.32|76.63|74.23|76.72|74.32|76.63|74.23|0
1650618870000|2022-04-22 09:14:30|76.44|74.04|76.48|74.08|76.53|74.13|76.44|74.04|0
1650618880000|2022-04-22 09:14:40|76.53|74.13|76.48|74.08|76.53|74.13|76.44|74.04|0
1650618890000|2022-04-22 09:14:50|76.44|74.04|76.53|74.13|76.53|74.13|76.44|74.04|0
1650618900000|2022-04-22 09:15:00|76.62|74.22|76.62|74.22|76.62|74.22|76.62|74.22|0
1650618910000|2022-04-22 09:15:10|76.72|74.32|76.53|74.13|76.72|74.32|76.53|74.13|0
1650618930000|2022-04-22 09:15:30|76.58|74.18|76.72|74.32|76.72|74.32|76.58|74.18|0
1650618940000|2022-04-22 09:15:40|76.81|74.41|76.72|74.32|76.81|74.41|76.62|74.22|0
1650618960000|2022-04-22 09:16:00|76.62|74.22|76.72|74.32|76.72|74.32|76.62|74.22|0
1650618970000|2022-04-22 09:16:10|76.81|74.41|76.99|74.59|76.99|74.59|76.81|74.41|0
1650618980000|2022-04-22 09:16:20|76.9|74.5|76.9|74.5|76.9|74.5|76.9|74.5|0
1650618990000|2022-04-22 09:16:30|76.76|74.36|76.72|74.32|76.76|74.36|76.72|74.32|0
1650619000000|2022-04-22 09:16:40|76.9|74.5|76.81|74.41|76.9|74.5|76.81|74.41|0
1650619020000|2022-04-22 09:17:00|76.9|74.5|76.99|74.59|76.99|74.59|76.9|74.5|0
1650619030000|2022-04-22 09:17:10|76.9|74.5|76.81|74.41|76.9|74.5|76.81|74.41|0
1650619040000|2022-04-22 09:17:20|76.58|74.18|76.53|74.13|76.62|74.22|76.44|74.04|0
1650619050000|2022-04-22 09:17:30|76.44|74.04|76.39|73.99|76.44|74.04|76.35|73.95|0
1650619060000|2022-04-22 09:17:40|76.44|74.04|76.53|74.13|76.53|74.13|76.44|74.04|0
1650619070000|2022-04-22 09:17:50|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1650619080000|2022-04-22 09:18:00|76.35|73.95|76.44|74.04|76.44|74.04|76.25|73.85|0
1650619090000|2022-04-22 09:18:10|76.35|73.95|76.44|74.04|76.53|74.13|76.35|73.95|0
1650619120000|2022-04-22 09:18:40|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1650619130000|2022-04-22 09:18:50|76.53|74.13|76.57|74.17|76.62|74.22|76.53|74.13|0
1650619140000|2022-04-22 09:19:00|76.53|74.13|76.62|74.22|76.62|74.22|76.53|74.13|0
1650619150000|2022-04-22 09:19:10|76.71|74.31|76.81|74.41|76.81|74.41|76.71|74.31|0
1650619160000|2022-04-22 09:19:20|76.9|74.5|76.9|74.5|76.9|74.5|76.9|74.5|0
1650619180000|2022-04-22 09:19:40|76.81|74.41|76.71|74.31|76.81|74.41|76.62|74.22|0
1650619190000|2022-04-22 09:19:50|76.81|74.41|76.71|74.31|76.81|74.41|76.71|74.31|0
1650619210000|2022-04-22 09:20:10|76.62|74.22|76.53|74.13|76.62|74.22|76.53|74.13|0
1650619230000|2022-04-22 09:20:30|76.44|74.04|76.34|73.94|76.44|74.04|76.34|73.94|0
1650619240000|2022-04-22 09:20:40|76.44|74.04|76.44|74.04|76.44|74.04|76.44|74.04|0
1650619250000|2022-04-22 09:20:50|76.39|73.99|76.53|74.13|76.53|74.13|76.39|73.99|0
1650619260000|2022-04-22 09:21:00|76.62|74.22|76.71|74.31|76.71|74.31|76.62|74.22|0
1650619270000|2022-04-22 09:21:10|76.62|74.22|76.53|74.13|76.71|74.31|76.53|74.13|0
1650619280000|2022-04-22 09:21:20|76.34|73.94|76.44|74.04|76.44|74.04|76.34|73.94|0
1650619290000|2022-04-22 09:21:30|76.53|74.13|76.44|74.04|76.53|74.13|76.44|74.04|0
1650619300000|2022-04-22 09:21:40|76.25|73.85|76.44|74.04|76.44|74.04|76.25|73.85|0
1650619310000|2022-04-22 09:21:50|76.53|74.13|76.43|74.03|76.53|74.13|76.43|74.03|0
1650619320000|2022-04-22 09:22:00|76.34|73.94|76.25|73.85|76.34|73.94|76.25|73.85|0
1650619330000|2022-04-22 09:22:10|76.11|73.71|76.02|73.62|76.11|73.71|76.02|73.62|0
1650619340000|2022-04-22 09:22:20|76.25|73.85|76.39|73.99|76.39|73.99|76.25|73.85|0
1650619350000|2022-04-22 09:22:30|76.43|74.03|76.48|74.08|76.48|74.08|76.43|74.03|0
1650619360000|2022-04-22 09:22:40|76.25|73.85|76.16|73.76|76.25|73.85|76.16|73.76|0
1650619370000|2022-04-22 09:22:50|76.25|73.85|75.97|73.57|76.25|73.85|75.97|73.57|0
1650619380000|2022-04-22 09:23:00|76.11|73.71|76.11|73.71|76.11|73.71|76.11|73.71|0
1650619390000|2022-04-22 09:23:10|75.97|73.57|76.07|73.67|76.07|73.67|75.97|73.57|0
1650619410000|2022-04-22 09:23:30|76.11|73.71|76.16|73.76|76.29|73.89|76.11|73.71|0
1650619420000|2022-04-22 09:23:40|76.06|73.66|76.16|73.76|76.16|73.76|76.06|73.66|0
1650619430000|2022-04-22 09:23:50|76.06|73.66|75.79|73.39|76.06|73.66|75.79|73.39|0
1650619440000|2022-04-22 09:24:00|75.7|73.3|75.15|72.75|75.7|73.3|75.15|72.75|0
1650619450000|2022-04-22 09:24:10|75.24|72.84|75.33|72.93|75.33|72.93|75.24|72.84|0
1650619460000|2022-04-22 09:24:20|75.24|72.84|75.33|72.93|75.33|72.93|75.15|72.75|0
1650619470000|2022-04-22 09:24:30|75.42|73.02|75.51|73.11|75.61|73.21|75.42|73.02|0
1650619480000|2022-04-22 09:24:40|75.61|73.21|75.7|73.3|75.7|73.3|75.6|73.2|0
1650619490000|2022-04-22 09:24:50|75.79|73.39|75.88|73.48|75.88|73.48|75.79|73.39|0
1650619500000|2022-04-22 09:25:00|75.97|73.57|76.02|73.62|76.02|73.62|75.97|73.57|0
1650619510000|2022-04-22 09:25:10|75.97|73.57|76.34|73.94|76.34|73.94|75.97|73.57|0
1650619520000|2022-04-22 09:25:20|76.43|74.03|76.38|73.98|76.43|74.03|76.38|73.98|0
1650619530000|2022-04-22 09:25:30|76.25|73.85|76.06|73.66|76.25|73.85|76.06|73.66|0
1650619540000|2022-04-22 09:25:40|76.16|73.76|76.25|73.85|76.25|73.85|76.16|73.76|0
1650619550000|2022-04-22 09:25:50|76.2|73.8|76.34|73.94|76.34|73.94|76.2|73.8|0
1650619560000|2022-04-22 09:26:00|76.29|73.89|76.34|73.94|76.43|74.03|76.29|73.89|0
1650619570000|2022-04-22 09:26:10|76.25|73.85|76.06|73.66|76.25|73.85|76.06|73.66|0
1650619580000|2022-04-22 09:26:20|76.02|73.62|76.06|73.66|76.06|73.66|76.02|73.62|0
1650619590000|2022-04-22 09:26:30|75.97|73.57|75.97|73.57|75.97|73.57|75.79|73.39|0
1650619600000|2022-04-22 09:26:40|76.06|73.66|76.15|73.75|76.15|73.75|76.06|73.66|0
1650619610000|2022-04-22 09:26:50|76.11|73.71|75.97|73.57|76.11|73.71|75.97|73.57|0
1650619620000|2022-04-22 09:27:00|76.15|73.75|76.34|73.94|76.34|73.94|76.15|73.75|0
1650619630000|2022-04-22 09:27:10|76.25|73.85|76.11|73.71|76.25|73.85|76.11|73.71|0
1650619640000|2022-04-22 09:27:20|76.15|73.75|76.15|73.75|76.15|73.75|76.06|73.66|0
1650619650000|2022-04-22 09:27:30|76.2|73.8|76.25|73.85|76.25|73.85|76.2|73.8|0
1650619660000|2022-04-22 09:27:40|76.06|73.66|76.11|73.71|76.11|73.71|76.06|73.66|0
1650619670000|2022-04-22 09:27:50|76.01|73.61|76.06|73.66|76.06|73.66|76.01|73.61|0
1650619680000|2022-04-22 09:28:00|76.15|73.75|75.88|73.48|76.15|73.75|75.88|73.48|0
1650619690000|2022-04-22 09:28:10|76.15|73.75|76.11|73.71|76.15|73.75|76.06|73.66|0
1650619700000|2022-04-22 09:28:20|76.15|73.75|76.15|73.75|76.2|73.8|76.15|73.75|0
1650619720000|2022-04-22 09:28:40|76.06|73.66|75.97|73.57|76.06|73.66|75.97|73.57|0
1650619730000|2022-04-22 09:28:50|76.06|73.66|76.11|73.71|76.15|73.75|76.06|73.66|0
1650619740000|2022-04-22 09:29:00|76.15|73.75|76.06|73.66|76.15|73.75|76.06|73.66|0
1650619750000|2022-04-22 09:29:10|76.11|73.71|75.97|73.57|76.11|73.71|75.97|73.57|0
1650619760000|2022-04-22 09:29:20|76.01|73.61|76.01|73.61|76.01|73.61|76.01|73.61|0
1650619770000|2022-04-22 09:29:30|75.97|73.57|75.69|73.29|75.97|73.57|75.69|73.29|0
1650619780000|2022-04-22 09:29:40|75.92|73.52|75.88|73.48|75.97|73.57|75.88|73.48|0
1650619790000|2022-04-22 09:29:50|75.97|73.57|76.06|73.66|76.06|73.66|75.97|73.57|0
1650619800000|2022-04-22 09:30:00|76.34|73.94|76.43|74.03|76.43|74.03|76.34|73.94|0
1650619810000|2022-04-22 09:30:10|76.38|73.98|76.34|73.94|76.52|74.12|76.34|73.94|0
1650619820000|2022-04-22 09:30:20|76.38|73.98|76.43|74.03|76.43|74.03|76.38|73.98|0
1650619830000|2022-04-22 09:30:30|76.34|73.94|76.34|73.94|76.34|73.94|76.29|73.89|0
1650619840000|2022-04-22 09:30:40|76.47|74.07|76.52|74.12|76.52|74.12|76.47|74.07|0
1650619850000|2022-04-22 09:30:50|76.75|74.35|76.61|74.21|76.75|74.35|76.61|74.21|0
1650619860000|2022-04-22 09:31:00|76.71|74.31|76.61|74.21|76.71|74.31|76.61|74.21|0
1650619870000|2022-04-22 09:31:10|76.71|74.31|76.75|74.35|76.75|74.35|76.71|74.31|0
1650619880000|2022-04-22 09:31:20|76.71|74.31|76.43|74.03|76.71|74.31|76.43|74.03|0
1650619890000|2022-04-22 09:31:30|76.34|73.94|76.24|73.84|76.34|73.94|76.24|73.84|0
1650619900000|2022-04-22 09:31:40|76.34|73.94|76.43|74.03|76.43|74.03|76.34|73.94|0
1650619920000|2022-04-22 09:32:00|76.66|74.26|76.8|74.4|76.8|74.4|76.66|74.26|0
1650619930000|2022-04-22 09:32:10|76.71|74.31|76.47|74.07|76.71|74.31|76.47|74.07|0
1650619940000|2022-04-22 09:32:20|76.34|73.94|76.43|74.03|76.43|74.03|76.34|73.94|0
1650619950000|2022-04-22 09:32:30|76.47|74.07|76.43|74.03|76.52|74.12|76.43|74.03|0
1650619960000|2022-04-22 09:32:40|76.24|73.84|76.24|73.84|76.24|73.84|76.24|73.84|0
1650619970000|2022-04-22 09:32:50|76.33|73.93|76.33|73.93|76.38|73.98|76.33|73.93|0
1650619980000|2022-04-22 09:33:00|76.24|73.84|76.24|73.84|76.24|73.84|76.24|73.84|0
1650619990000|2022-04-22 09:33:10|76.15|73.75|75.97|73.57|76.19|73.79|75.97|73.57|0
1650620000000|2022-04-22 09:33:20|75.87|73.47|75.97|73.57|76.01|73.61|75.87|73.47|0
1650620010000|2022-04-22 09:33:30|76.01|73.61|75.97|73.57|76.01|73.61|75.97|73.57|0
1650620020000|2022-04-22 09:33:40|75.87|73.47|75.87|73.47|75.87|73.47|75.78|73.38|0
1650620030000|2022-04-22 09:33:50|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1650620040000|2022-04-22 09:34:00|75.78|73.38|75.78|73.38|75.78|73.38|75.78|73.38|0
1650620050000|2022-04-22 09:34:10|75.87|73.47|75.87|73.47|75.97|73.57|75.87|73.47|0
1650620060000|2022-04-22 09:34:20|75.92|73.52|75.92|73.52|75.92|73.52|75.92|73.52|0
1650620070000|2022-04-22 09:34:30|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1650620080000|2022-04-22 09:34:40|75.97|73.57|75.78|73.38|75.97|73.57|75.78|73.38|0
1650620090000|2022-04-22 09:34:50|75.6|73.2|75.51|73.11|75.6|73.2|75.51|73.11|0
1650620100000|2022-04-22 09:35:00|75.32|72.92|75.69|73.29|75.69|73.29|75.32|72.92|0
1650620110000|2022-04-22 09:35:10|75.6|73.2|75.69|73.29|75.78|73.38|75.6|73.2|0
1650620120000|2022-04-22 09:35:20|75.73|73.33|75.6|73.2|75.73|73.33|75.6|73.2|0
1650620130000|2022-04-22 09:35:30|75.69|73.29|75.73|73.33|75.78|73.38|75.69|73.29|0
1650620140000|2022-04-22 09:35:40|75.78|73.38|75.64|73.24|75.78|73.38|75.6|73.2|0
1650620150000|2022-04-22 09:35:50|75.69|73.29|75.6|73.2|75.69|73.29|75.6|73.2|0
1650620160000|2022-04-22 09:36:00|75.69|73.29|75.51|73.11|75.69|73.29|75.51|73.11|0
1650620180000|2022-04-22 09:36:20|75.41|73.01|75.69|73.29|75.69|73.29|75.41|73.01|0
1650620190000|2022-04-22 09:36:30|75.6|73.2|75.6|73.2|75.6|73.2|75.6|73.2|0
1650620200000|2022-04-22 09:36:40|75.69|73.29|75.5|73.1|75.69|73.29|75.5|73.1|0
1650620210000|2022-04-22 09:36:50|75.6|73.2|75.64|73.24|75.64|73.24|75.6|73.2|0
1650620220000|2022-04-22 09:37:00|75.6|73.2|75.6|73.2|75.6|73.2|75.5|73.1|0
1650620230000|2022-04-22 09:37:10|75.55|73.15|75.5|73.1|75.55|73.15|75.5|73.1|0
1650620240000|2022-04-22 09:37:20|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1650620250000|2022-04-22 09:37:30|75.5|73.1|75.41|73.01|75.5|73.1|75.41|73.01|0
1650620260000|2022-04-22 09:37:40|75.32|72.92|75.32|72.92|75.32|72.92|75.32|72.92|0
1650620270000|2022-04-22 09:37:50|75.36|72.96|75.41|73.01|75.41|73.01|75.32|72.92|0
1650620280000|2022-04-22 09:38:00|75.32|72.92|75.32|72.92|75.41|73.01|75.32|72.92|0
1650620290000|2022-04-22 09:38:10|75.41|73.01|75.41|73.01|75.41|73.01|75.41|73.01|0
1650620300000|2022-04-22 09:38:20|75.32|72.92|75.14|72.74|75.32|72.92|75.05|72.65|0
1650620310000|2022-04-22 09:38:30|75.05|72.65|74.86|72.46|75.05|72.65|74.86|72.46|0
1650620320000|2022-04-22 09:38:40|75.05|72.65|75.09|72.69|75.09|72.69|75.05|72.65|0
1650620330000|2022-04-22 09:38:50|75.14|72.74|75.23|72.83|75.23|72.83|75.14|72.74|0
1650620340000|2022-04-22 09:39:00|75.46|73.06|75.69|73.29|75.69|73.29|75.46|73.06|0
1650620350000|2022-04-22 09:39:10|75.59|73.19|75.59|73.19|75.59|73.19|75.59|73.19|0
1650620360000|2022-04-22 09:39:20|75.5|73.1|75.69|73.29|75.69|73.29|75.5|73.1|0
1650620370000|2022-04-22 09:39:30|75.78|73.38|75.55|73.15|75.78|73.38|75.55|73.15|0
1650620380000|2022-04-22 09:39:40|75.59|73.19|75.59|73.19|75.59|73.19|75.5|73.1|0
1650620390000|2022-04-22 09:39:50|75.69|73.29|75.73|73.33|75.73|73.33|75.64|73.24|0
1650620400000|2022-04-22 09:40:00|75.59|73.19|75.78|73.38|75.78|73.38|75.59|73.19|0
1650620410000|2022-04-22 09:40:10|75.69|73.29|75.64|73.24|75.69|73.29|75.64|73.24|0
1650620420000|2022-04-22 09:40:20|75.69|73.29|75.59|73.19|75.69|73.29|75.59|73.19|0
1650620430000|2022-04-22 09:40:30|75.69|73.29|75.78|73.38|75.87|73.47|75.69|73.29|0
1650620440000|2022-04-22 09:40:40|75.87|73.47|75.82|73.42|75.87|73.47|75.78|73.38|0
1650620450000|2022-04-22 09:40:50|75.78|73.38|75.78|73.38|75.78|73.38|75.78|73.38|0
1650620460000|2022-04-22 09:41:00|75.69|73.29|75.68|73.28|75.69|73.29|75.68|73.28|0
1650620470000|2022-04-22 09:41:10|75.78|73.38|75.73|73.33|75.78|73.38|75.73|73.33|0
1650620480000|2022-04-22 09:41:20|75.78|73.38|75.59|73.19|75.78|73.38|75.59|73.19|0
1650620490000|2022-04-22 09:41:30|75.55|73.15|75.59|73.19|75.59|73.19|75.55|73.15|0
1650620500000|2022-04-22 09:41:40|75.5|73.1|75.55|73.15|75.55|73.15|75.5|73.1|0
1650620510000|2022-04-22 09:41:50|75.5|73.1|75.59|73.19|75.59|73.19|75.5|73.1|0
1650620520000|2022-04-22 09:42:00|75.5|73.1|75.5|73.1|75.59|73.19|75.5|73.1|0
1650620530000|2022-04-22 09:42:10|75.41|73.01|75.5|73.1|75.5|73.1|75.41|73.01|0
1650620540000|2022-04-22 09:42:20|75.59|73.19|75.68|73.28|75.68|73.28|75.59|73.19|0
1650620550000|2022-04-22 09:42:30|75.78|73.38|75.73|73.33|75.78|73.38|75.68|73.28|0
1650620560000|2022-04-22 09:42:40|75.68|73.28|75.68|73.28|75.87|73.47|75.68|73.28|0
1650620570000|2022-04-22 09:42:50|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1650620580000|2022-04-22 09:43:00|75.78|73.38|75.87|73.47|75.87|73.47|75.78|73.38|0
1650620590000|2022-04-22 09:43:10|75.96|73.56|75.96|73.56|75.96|73.56|75.96|73.56|0
1650620600000|2022-04-22 09:43:20|75.87|73.47|75.91|73.51|75.91|73.51|75.87|73.47|0
1650620610000|2022-04-22 09:43:30|75.96|73.56|75.68|73.28|75.96|73.56|75.68|73.28|0
1650620620000|2022-04-22 09:43:40|75.77|73.37|75.77|73.37|75.87|73.47|75.77|73.37|0
1650620630000|2022-04-22 09:43:50|75.68|73.28|75.77|73.37|75.77|73.37|75.68|73.28|0
1650620640000|2022-04-22 09:44:00|75.87|73.47|75.87|73.47|75.87|73.47|75.87|73.47|0
1650620650000|2022-04-22 09:44:10|75.77|73.37|75.59|73.19|75.77|73.37|75.59|73.19|0
1650620660000|2022-04-22 09:44:20|75.68|73.28|75.59|73.19|75.68|73.28|75.59|73.19|0
1650620670000|2022-04-22 09:44:30|75.68|73.28|75.5|73.1|75.68|73.28|75.5|73.1|0
1650620680000|2022-04-22 09:44:40|75.41|73.01|75.41|73.01|75.45|73.05|75.41|73.01|0
1650620690000|2022-04-22 09:44:50|75.45|73.05|75.41|73.01|75.45|73.05|75.41|73.01|0
1650620700000|2022-04-22 09:45:00|75.32|72.92|75.22|72.82|75.32|72.92|75.22|72.82|0
1650620710000|2022-04-22 09:45:10|75.13|72.73|74.86|72.46|75.13|72.73|74.86|72.46|0
1650620720000|2022-04-22 09:45:20|74.9|72.5|74.86|72.46|74.95|72.55|74.86|72.46|0
1650620730000|2022-04-22 09:45:30|74.77|72.37|74.5|72.1|74.77|72.37|74.41|72.01|0
1650620740000|2022-04-22 09:45:40|74.31|71.91|74.22|71.82|74.31|71.91|74.13|71.73|0
1650620750000|2022-04-22 09:45:50|74.13|71.73|74.27|71.87|74.31|71.91|74.13|71.73|0
1650620760000|2022-04-22 09:46:00|74.22|71.82|74.36|71.96|74.36|71.96|74.22|71.82|0
1650620770000|2022-04-22 09:46:10|74.5|72.1|74.59|72.19|74.59|72.19|74.5|72.1|0
1650620780000|2022-04-22 09:46:20|74.4|72|74.4|72|74.5|72.1|74.4|72|0
1650620790000|2022-04-22 09:46:30|74.31|71.91|74.22|71.82|74.31|71.91|74.13|71.73|0
1650620800000|2022-04-22 09:46:40|74.13|71.73|74.13|71.73|74.27|71.87|74.13|71.73|0
1650620810000|2022-04-22 09:46:50|74.22|71.82|74.31|71.91|74.31|71.91|74.22|71.82|0
1650620820000|2022-04-22 09:47:00|74.4|72|74.4|72|74.4|72|74.31|71.91|0
1650620840000|2022-04-22 09:47:20|74.49|72.09|74.49|72.09|74.49|72.09|74.49|72.09|0
1650620850000|2022-04-22 09:47:30|74.4|72|74.4|72|74.4|72|74.4|72|0
1650620860000|2022-04-22 09:47:40|74.31|71.91|74.49|72.09|74.49|72.09|74.31|71.91|0
1650620870000|2022-04-22 09:47:50|74.4|72|74.31|71.91|74.4|72|74.31|71.91|0
1650620880000|2022-04-22 09:48:00|74.4|72|74.31|71.91|74.4|72|74.31|71.91|0
1650620890000|2022-04-22 09:48:10|74.22|71.82|74.04|71.64|74.27|71.87|74.04|71.64|0
1650620900000|2022-04-22 09:48:20|74.08|71.68|74.08|71.68|74.08|71.68|74.08|71.68|0
1650620910000|2022-04-22 09:48:30|74.22|71.82|74.22|71.82|74.22|71.82|74.22|71.82|0
1650620920000|2022-04-22 09:48:40|74.17|71.77|74.13|71.73|74.17|71.77|74.13|71.73|0
1650620930000|2022-04-22 09:48:50|74.08|71.68|74.04|71.64|74.13|71.73|74.04|71.64|0
1650620940000|2022-04-22 09:49:00|74.13|71.73|74.4|72|74.4|72|74.13|71.73|0
1650620950000|2022-04-22 09:49:10|74.63|72.23|74.58|72.18|74.63|72.23|74.58|72.18|0
1650620960000|2022-04-22 09:49:20|74.49|72.09|74.58|72.18|74.58|72.18|74.49|72.09|0
1650620970000|2022-04-22 09:49:30|74.49|72.09|74.58|72.18|74.58|72.18|74.45|72.05|0
1650620980000|2022-04-22 09:49:40|74.63|72.23|74.58|72.18|74.63|72.23|74.58|72.18|0
1650620990000|2022-04-22 09:49:50|74.54|72.14|74.54|72.14|74.54|72.14|74.54|72.14|0
1650621000000|2022-04-22 09:50:00|74.58|72.18|74.49|72.09|74.63|72.23|74.49|72.09|0
1650621010000|2022-04-22 09:50:10|74.54|72.14|74.49|72.09|74.54|72.14|74.49|72.09|0
1650621020000|2022-04-22 09:50:20|74.22|71.82|74.04|71.64|74.22|71.82|73.86|71.46|0
1650621030000|2022-04-22 09:50:30|73.86|71.46|73.9|71.5|73.99|71.59|73.86|71.46|0
1650621040000|2022-04-22 09:50:40|73.86|71.46|73.95|71.55|73.95|71.55|73.77|71.37|0
1650621050000|2022-04-22 09:50:50|73.86|71.46|74.04|71.64|74.04|71.64|73.86|71.46|0
1650621060000|2022-04-22 09:51:00|73.9|71.5|73.77|71.37|73.95|71.55|73.77|71.37|0
1650621070000|2022-04-22 09:51:10|73.86|71.46|73.68|71.28|73.86|71.46|73.68|71.28|0
1650621080000|2022-04-22 09:51:20|73.77|71.37|73.77|71.37|73.77|71.37|73.77|71.37|0
1650621090000|2022-04-22 09:51:30|73.68|71.28|73.59|71.19|73.77|71.37|73.59|71.19|0
1650621100000|2022-04-22 09:51:40|73.68|71.28|73.59|71.19|73.68|71.28|73.59|71.19|0
1650621110000|2022-04-22 09:51:50|73.5|71.1|73.41|71.01|73.5|71.1|73.41|71.01|0
1650621120000|2022-04-22 09:52:00|73.5|71.1|73.59|71.19|73.59|71.19|73.5|71.1|0
1650621130000|2022-04-22 09:52:10|73.54|71.14|73.77|71.37|73.77|71.37|73.54|71.14|0
1650621140000|2022-04-22 09:52:20|73.59|71.19|73.59|71.19|73.59|71.19|73.54|71.14|0
1650621150000|2022-04-22 09:52:30|73.5|71.1|73.54|71.14|73.54|71.14|73.41|71.01|0
1650621160000|2022-04-22 09:52:40|73.59|71.19|73.68|71.28|73.68|71.28|73.59|71.19|0
1650621170000|2022-04-22 09:52:50|73.59|71.19|73.59|71.19|73.59|71.19|73.54|71.14|0
1650621180000|2022-04-22 09:53:00|73.5|71.1|73.41|71.01|73.5|71.1|73.41|71.01|0
1650621190000|2022-04-22 09:53:10|73.45|71.05|73.5|71.1|73.5|71.1|73.41|71.01|0
1650621200000|2022-04-22 09:53:20|73.41|71.01|73.41|71.01|73.41|71.01|73.41|71.01|0
1650621210000|2022-04-22 09:53:30|73.45|71.05|73.36|70.96|73.45|71.05|73.36|70.96|0
1650621220000|2022-04-22 09:53:40|73.41|71.01|73.5|71.1|73.5|71.1|73.32|70.92|0
1650621230000|2022-04-22 09:53:50|73.41|71.01|73.32|70.92|73.41|71.01|73.32|70.92|0
1650621240000|2022-04-22 09:54:00|73.36|70.96|73.27|70.87|73.41|71.01|73.27|70.87|0
1650621250000|2022-04-22 09:54:10|73.32|70.92|73.41|71.01|73.45|71.05|73.27|70.87|0
1650621260000|2022-04-22 09:54:20|73.32|70.92|73.36|70.96|73.41|71.01|73.32|70.92|0
1650621270000|2022-04-22 09:54:30|73.41|71.01|73.14|70.74|73.41|71.01|73.14|70.74|0
1650621280000|2022-04-22 09:54:40|73.05|70.65|73.14|70.74|73.14|70.74|73.05|70.65|0
1650621290000|2022-04-22 09:54:50|73.05|70.65|73.05|70.65|73.05|70.65|72.96|70.56|0
1650621300000|2022-04-22 09:55:00|73.14|70.74|73.23|70.83|73.23|70.83|73|70.6|0
1650621310000|2022-04-22 09:55:10|73.14|70.74|73.32|70.92|73.32|70.92|73.14|70.74|0
1650621320000|2022-04-22 09:55:20|73.27|70.87|73.23|70.83|73.32|70.92|73.18|70.78|0
1650621330000|2022-04-22 09:55:30|73.14|70.74|72.96|70.56|73.14|70.74|72.96|70.56|0
1650621340000|2022-04-22 09:55:40|72.78|70.38|72.96|70.56|72.96|70.56|72.78|70.38|0
1650621350000|2022-04-22 09:55:50|72.91|70.51|72.69|70.29|72.96|70.56|72.69|70.29|0
1650621360000|2022-04-22 09:56:00|72.78|70.38|72.78|70.38|72.82|70.42|72.78|70.38|0
1650621370000|2022-04-22 09:56:10|72.69|70.29|72.24|69.84|72.69|70.29|72.24|69.84|0
1650621380000|2022-04-22 09:56:20|72.33|69.93|72.38|69.98|72.38|69.98|72.33|69.93|0
1650621390000|2022-04-22 09:56:30|72.24|69.84|71.84|69.44|72.24|69.84|71.84|69.44|0
1650621400000|2022-04-22 09:56:40|71.8|69.4|71.98|69.58|71.98|69.58|71.8|69.4|0
1650621410000|2022-04-22 09:56:50|71.62|69.22|71.49|69.09|71.62|69.22|71.45|69.05|0
1650621420000|2022-04-22 09:57:00|71.8|69.4|72.07|69.67|72.07|69.67|71.71|69.31|0
1650621430000|2022-04-22 09:57:10|71.98|69.58|71.98|69.58|71.98|69.58|71.89|69.49|0
1650621440000|2022-04-22 09:57:20|72.07|69.67|71.98|69.58|72.07|69.67|71.98|69.58|0
1650621450000|2022-04-22 09:57:30|72.07|69.67|72.24|69.84|72.24|69.84|72.07|69.67|0
1650621460000|2022-04-22 09:57:40|72.07|69.67|72.15|69.75|72.15|69.75|72.07|69.67|0
1650621470000|2022-04-22 09:57:50|72.06|69.66|72.06|69.66|72.15|69.75|72.06|69.66|0
1650621480000|2022-04-22 09:58:00|71.98|69.58|72.2|69.8|72.2|69.8|71.98|69.58|0
1650621490000|2022-04-22 09:58:10|72.24|69.84|72.42|70.02|72.51|70.11|72.24|69.84|0
1650621500000|2022-04-22 09:58:20|72.46|70.06|72.78|70.38|72.78|70.38|72.46|70.06|0
1650621510000|2022-04-22 09:58:30|72.87|70.47|72.69|70.29|72.87|70.47|72.69|70.29|0
1650621520000|2022-04-22 09:58:40|72.78|70.38|72.6|70.2|72.78|70.38|72.6|70.2|0
1650621530000|2022-04-22 09:58:50|72.69|70.29|72.69|70.29|72.69|70.29|72.6|70.2|0
1650621540000|2022-04-22 09:59:00|72.6|70.2|72.6|70.2|72.78|70.38|72.6|70.2|0
1650621550000|2022-04-22 09:59:10|72.69|70.29|72.78|70.38|72.78|70.38|72.6|70.2|0
1650621560000|2022-04-22 09:59:20|72.69|70.29|72.6|70.2|72.69|70.29|72.6|70.2|0
1650621570000|2022-04-22 09:59:30|72.51|70.11|72.51|70.11|72.55|70.15|72.51|70.11|0
1650621580000|2022-04-22 09:59:40|72.42|70.02|72.42|70.02|72.51|70.11|72.33|69.93|0
1650621590000|2022-04-22 09:59:50|72.33|69.93|72.24|69.84|72.33|69.93|72.24|69.84|0
1650621600000|2022-04-22 10:00:00|72.33|69.93|72.06|69.66|72.33|69.93|72.02|69.62|0
1650621610000|2022-04-22 10:00:10|72.15|69.75|72.33|69.93|72.37|69.97|72.15|69.75|0
1650621620000|2022-04-22 10:00:20|72.6|70.2|72.51|70.11|72.6|70.2|72.51|70.11|0
1650621630000|2022-04-22 10:00:30|72.6|70.2|72.77|70.37|72.77|70.37|72.51|70.11|0
1650621640000|2022-04-22 10:00:40|72.86|70.46|72.77|70.37|72.86|70.46|72.77|70.37|0
1650621650000|2022-04-22 10:00:50|72.69|70.29|72.77|70.37|72.77|70.37|72.6|70.2|0
1650621660000|2022-04-22 10:01:00|72.69|70.29|72.51|70.11|72.69|70.29|72.51|70.11|0
1650621670000|2022-04-22 10:01:10|72.42|70.02|72.73|70.33|72.73|70.33|72.42|70.02|0
1650621680000|2022-04-22 10:01:20|72.6|70.2|72.69|70.29|72.73|70.33|72.6|70.2|0
1650621690000|2022-04-22 10:01:30|72.68|70.28|72.6|70.2|72.77|70.37|72.6|70.2|0
1650621710000|2022-04-22 10:01:50|72.51|70.11|72.51|70.11|72.51|70.11|72.51|70.11|0
1650621720000|2022-04-22 10:02:00|72.46|70.06|72.42|70.02|72.46|70.06|72.42|70.02|0
1650621730000|2022-04-22 10:02:10|72.51|70.11|72.51|70.11|72.51|70.11|72.51|70.11|0
1650621740000|2022-04-22 10:02:20|72.42|70.02|72.15|69.75|72.42|70.02|72.15|69.75|0
1650621750000|2022-04-22 10:02:30|72.24|69.84|72.28|69.88|72.42|70.02|72.24|69.84|0
1650621760000|2022-04-22 10:02:40|72.33|69.93|72.33|69.93|72.33|69.93|72.24|69.84|0
1650621770000|2022-04-22 10:02:50|72.51|70.11|72.55|70.15|72.59|70.19|72.51|70.11|0
1650621780000|2022-04-22 10:03:00|72.42|70.02|72.59|70.19|72.59|70.19|72.42|70.02|0
1650621790000|2022-04-22 10:03:10|72.68|70.28|72.86|70.46|72.86|70.46|72.68|70.28|0
1650621800000|2022-04-22 10:03:20|72.77|70.37|72.68|70.28|72.77|70.37|72.68|70.28|0
1650621810000|2022-04-22 10:03:30|72.59|70.19|72.68|70.28|72.68|70.28|72.59|70.19|0
1650621820000|2022-04-22 10:03:40|72.77|70.37|72.68|70.28|72.77|70.37|72.68|70.28|0
1650621830000|2022-04-22 10:03:50|72.77|70.37|72.73|70.33|72.77|70.37|72.68|70.28|0
1650621840000|2022-04-22 10:04:00|72.68|70.28|72.68|70.28|72.73|70.33|72.68|70.28|0
1650621850000|2022-04-22 10:04:10|72.77|70.37|73.04|70.64|73.04|70.64|72.77|70.37|0
1650621860000|2022-04-22 10:04:20|73.22|70.82|73.13|70.73|73.22|70.82|73.04|70.64|0
1650621870000|2022-04-22 10:04:30|73.22|70.82|73.22|70.82|73.22|70.82|73.22|70.82|0
1650621880000|2022-04-22 10:04:40|73.13|70.73|73.49|71.09|73.49|71.09|73.13|70.73|0
1650621890000|2022-04-22 10:04:50|73.31|70.91|73.4|71|73.49|71.09|73.31|70.91|0
1650621900000|2022-04-22 10:05:00|73.49|71.09|73.44|71.04|73.49|71.09|73.4|71|0
1650621910000|2022-04-22 10:05:10|73.4|71|73.44|71.04|73.49|71.09|73.4|71|0
1650621920000|2022-04-22 10:05:20|73.4|71|73.4|71|73.4|71|73.31|70.91|0
1650621930000|2022-04-22 10:05:30|73.35|70.95|73.49|71.09|73.49|71.09|73.35|70.95|0
1650621940000|2022-04-22 10:05:40|73.4|71|73.26|70.86|73.4|71|73.26|70.86|0
1650621950000|2022-04-22 10:05:50|73.22|70.82|73.22|70.82|73.31|70.91|73.22|70.82|0
1650621960000|2022-04-22 10:06:00|73.17|70.77|73.13|70.73|73.17|70.77|73.13|70.73|0
1650621970000|2022-04-22 10:06:10|73.04|70.64|73.13|70.73|73.13|70.73|73.04|70.64|0
1650621980000|2022-04-22 10:06:20|73.4|71|73.4|71|73.4|71|73.31|70.91|0
1650621990000|2022-04-22 10:06:30|73.35|70.95|73.58|71.18|73.58|71.18|73.35|70.95|0
1650622000000|2022-04-22 10:06:40|73.67|71.27|73.49|71.09|73.67|71.27|73.49|71.09|0
1650622010000|2022-04-22 10:06:50|73.53|71.13|73.67|71.27|73.67|71.27|73.49|71.09|0
1650622020000|2022-04-22 10:07:00|73.58|71.18|73.58|71.18|73.58|71.18|73.58|71.18|0
1650622030000|2022-04-22 10:07:10|73.62|71.22|73.58|71.18|73.67|71.27|73.58|71.18|0
1650622040000|2022-04-22 10:07:20|73.49|71.09|73.49|71.09|73.49|71.09|73.49|71.09|0
1650622050000|2022-04-22 10:07:30|73.4|71|73.4|71|73.4|71|73.4|71|0
1650622060000|2022-04-22 10:07:40|73.49|71.09|73.4|71|73.49|71.09|73.4|71|0
1650622080000|2022-04-22 10:08:00|73.49|71.09|73.49|71.09|73.49|71.09|73.49|71.09|0
1650622090000|2022-04-22 10:08:10|73.22|70.82|73.22|70.82|73.22|70.82|73.22|70.82|0
1650622100000|2022-04-22 10:08:20|73.13|70.73|72.95|70.55|73.13|70.73|72.95|70.55|0
1650622110000|2022-04-22 10:08:30|72.86|70.46|72.99|70.59|72.99|70.59|72.86|70.46|0
1650622120000|2022-04-22 10:08:40|73.13|70.73|73.22|70.82|73.22|70.82|73.13|70.73|0
1650622130000|2022-04-22 10:08:50|73.13|70.73|73.13|70.73|73.13|70.73|73.13|70.73|0
1650622140000|2022-04-22 10:09:00|73.04|70.64|73.04|70.64|73.04|70.64|73.04|70.64|0
1650622150000|2022-04-22 10:09:10|72.86|70.46|72.68|70.28|72.86|70.46|72.68|70.28|0
1650622160000|2022-04-22 10:09:20|72.59|70.19|72.59|70.19|72.68|70.28|72.59|70.19|0
1650622170000|2022-04-22 10:09:30|72.5|70.1|72.59|70.19|72.59|70.19|72.5|70.1|0
1650622180000|2022-04-22 10:09:40|72.5|70.1|72.23|69.83|72.5|70.1|72.15|69.75|0
1650622190000|2022-04-22 10:09:50|72.32|69.92|72.15|69.75|72.32|69.92|72.15|69.75|0
1650622200000|2022-04-22 10:10:00|71.97|69.57|72.32|69.92|72.32|69.92|71.97|69.57|0
1650622210000|2022-04-22 10:10:10|72.28|69.88|72.23|69.83|72.28|69.88|72.23|69.83|0
1650622220000|2022-04-22 10:10:20|72.41|70.01|72.5|70.1|72.5|70.1|72.41|70.01|0
1650622230000|2022-04-22 10:10:30|72.59|70.19|72.59|70.19|72.59|70.19|72.59|70.19|0
1650622240000|2022-04-22 10:10:40|72.5|70.1|72.54|70.14|72.54|70.14|72.5|70.1|0
1650622250000|2022-04-22 10:10:50|72.59|70.19|72.72|70.32|72.72|70.32|72.59|70.19|0
1650622260000|2022-04-22 10:11:00|72.77|70.37|72.59|70.19|72.77|70.37|72.5|70.1|0
1650622280000|2022-04-22 10:11:20|72.54|70.14|72.5|70.1|72.59|70.19|72.5|70.1|0
1650622290000|2022-04-22 10:11:30|72.68|70.28|72.59|70.19|72.68|70.28|72.5|70.1|0
1650622300000|2022-04-22 10:11:40|72.68|70.28|72.68|70.28|72.72|70.32|72.68|70.28|0
1650622310000|2022-04-22 10:11:50|72.77|70.37|72.77|70.37|72.77|70.37|72.77|70.37|0
1650622320000|2022-04-22 10:12:00|72.86|70.46|72.77|70.37|72.86|70.46|72.77|70.37|0
1650622330000|2022-04-22 10:12:10|72.86|70.46|73.35|70.95|73.35|70.95|72.86|70.46|0
1650622340000|2022-04-22 10:12:20|73.3|70.9|73.48|71.08|73.48|71.08|73.3|70.9|0
1650622350000|2022-04-22 10:12:30|73.39|70.99|73.3|70.9|73.39|70.99|73.3|70.9|0
1650622360000|2022-04-22 10:12:40|73.21|70.81|73.12|70.72|73.21|70.81|73.12|70.72|0
1650622370000|2022-04-22 10:12:50|73.17|70.77|73.17|70.77|73.3|70.9|73.17|70.77|0
1650622380000|2022-04-22 10:13:00|73.3|70.9|73.3|70.9|73.35|70.95|73.3|70.9|0
1650622390000|2022-04-22 10:13:10|73.12|70.72|73.03|70.63|73.12|70.72|73.03|70.63|0
1650622400000|2022-04-22 10:13:20|72.94|70.54|72.77|70.37|72.94|70.54|72.77|70.37|0
1650622410000|2022-04-22 10:13:30|72.86|70.46|72.94|70.54|72.94|70.54|72.77|70.37|0
1650622420000|2022-04-22 10:13:40|73.03|70.63|73.21|70.81|73.21|70.81|73.03|70.63|0
1650622430000|2022-04-22 10:13:50|73.12|70.72|73.03|70.63|73.12|70.72|73.03|70.63|0
1650622440000|2022-04-22 10:14:00|73.08|70.68|73.12|70.72|73.12|70.72|73.03|70.63|0
1650622450000|2022-04-22 10:14:10|73.08|70.68|73.08|70.68|73.08|70.68|73.08|70.68|0
1650622460000|2022-04-22 10:14:20|73.03|70.63|72.94|70.54|73.03|70.63|72.94|70.54|0
1650622470000|2022-04-22 10:14:30|73.03|70.63|73.12|70.72|73.12|70.72|73.03|70.63|0
1650622480000|2022-04-22 10:14:40|73.21|70.81|73.3|70.9|73.3|70.9|73.21|70.81|0
1650622490000|2022-04-22 10:14:50|73.39|70.99|73.21|70.81|73.39|70.99|73.21|70.81|0
1650622500000|2022-04-22 10:15:00|73.12|70.72|73.21|70.81|73.3|70.9|73.12|70.72|0
1650622510000|2022-04-22 10:15:10|73.17|70.77|73.03|70.63|73.17|70.77|73.03|70.63|0
1650622550000|2022-04-22 10:15:50|72.94|70.54|72.59|70.19|72.94|70.54|72.59|70.19|0
1650622560000|2022-04-22 10:16:00|72.67|70.27|72.59|70.19|72.67|70.27|72.59|70.19|0
1650622570000|2022-04-22 10:16:10|72.67|70.27|72.67|70.27|72.67|70.27|72.63|70.23|0
1650622580000|2022-04-22 10:16:20|72.59|70.19|72.85|70.45|72.85|70.45|72.59|70.19|0
1650622590000|2022-04-22 10:16:30|72.76|70.36|72.76|70.36|72.81|70.41|72.76|70.36|0
1650622600000|2022-04-22 10:16:40|72.81|70.41|72.76|70.36|72.9|70.5|72.76|70.36|0
1650622610000|2022-04-22 10:16:50|72.67|70.27|72.76|70.36|72.76|70.36|72.67|70.27|0
1650622620000|2022-04-22 10:17:00|72.85|70.45|72.85|70.45|72.85|70.45|72.85|70.45|0
1650622630000|2022-04-22 10:17:10|72.9|70.5|72.67|70.27|72.9|70.5|72.67|70.27|0
1650622640000|2022-04-22 10:17:20|72.76|70.36|72.85|70.45|72.85|70.45|72.76|70.36|0
1650622650000|2022-04-22 10:17:30|72.76|70.36|72.72|70.32|72.76|70.36|72.67|70.27|0
1650622660000|2022-04-22 10:17:40|72.76|70.36|72.94|70.54|72.94|70.54|72.67|70.27|0
1650622670000|2022-04-22 10:17:50|72.89|70.49|72.85|70.45|72.94|70.54|72.85|70.45|0
1650622680000|2022-04-22 10:18:00|72.76|70.36|72.89|70.49|72.89|70.49|72.76|70.36|0
1650622690000|2022-04-22 10:18:10|72.94|70.54|72.76|70.36|72.94|70.54|72.76|70.36|0
1650622700000|2022-04-22 10:18:20|72.81|70.41|72.85|70.45|72.85|70.45|72.81|70.41|0
1650622710000|2022-04-22 10:18:30|72.76|70.36|72.85|70.45|72.85|70.45|72.76|70.36|0
1650622720000|2022-04-22 10:18:40|72.94|70.54|72.94|70.54|72.94|70.54|72.94|70.54|0
1650622730000|2022-04-22 10:18:50|72.85|70.45|72.94|70.54|72.94|70.54|72.85|70.45|0
1650622740000|2022-04-22 10:19:00|72.89|70.49|72.94|70.54|72.94|70.54|72.89|70.49|0
1650622750000|2022-04-22 10:19:10|72.89|70.49|72.67|70.27|72.89|70.49|72.63|70.23|0
1650622760000|2022-04-22 10:19:20|72.72|70.32|72.58|70.18|72.76|70.36|72.58|70.18|0
1650622770000|2022-04-22 10:19:30|72.67|70.27|72.67|70.27|72.67|70.27|72.67|70.27|0
1650622780000|2022-04-22 10:19:40|72.8|70.4|72.85|70.45|72.94|70.54|72.8|70.4|0
1650622790000|2022-04-22 10:19:50|72.76|70.36|72.85|70.45|72.85|70.45|72.76|70.36|0
1650622800000|2022-04-22 10:20:00|72.94|70.54|73.12|70.72|73.12|70.72|72.94|70.54|0
1650622810000|2022-04-22 10:20:10|73.03|70.63|72.98|70.58|73.03|70.63|72.98|70.58|0
1650622820000|2022-04-22 10:20:20|72.85|70.45|73.03|70.63|73.03|70.63|72.85|70.45|0
1650622830000|2022-04-22 10:20:30|72.94|70.54|72.85|70.45|72.94|70.54|72.85|70.45|0
1650622840000|2022-04-22 10:20:40|72.58|70.18|72.58|70.18|72.58|70.18|72.58|70.18|0
1650622850000|2022-04-22 10:20:50|72.67|70.27|72.49|70.09|72.67|70.27|72.49|70.09|0
1650622860000|2022-04-22 10:21:00|72.58|70.18|72.58|70.18|72.58|70.18|72.58|70.18|0
1650622870000|2022-04-22 10:21:10|72.67|70.27|72.58|70.18|72.67|70.27|72.58|70.18|0
1650622880000|2022-04-22 10:21:20|72.62|70.22|72.58|70.18|72.62|70.22|72.58|70.18|0
1650622890000|2022-04-22 10:21:30|72.76|70.36|72.67|70.27|72.76|70.36|72.67|70.27|0
1650622910000|2022-04-22 10:21:50|72.76|70.36|72.67|70.27|72.76|70.36|72.67|70.27|0
1650622920000|2022-04-22 10:22:00|72.76|70.36|72.94|70.54|72.94|70.54|72.76|70.36|0
1650622930000|2022-04-22 10:22:10|72.85|70.45|72.85|70.45|72.85|70.45|72.8|70.4|0
1650622940000|2022-04-22 10:22:20|72.94|70.54|72.85|70.45|72.94|70.54|72.85|70.45|0
1650622960000|2022-04-22 10:22:40|72.76|70.36|72.76|70.36|72.85|70.45|72.76|70.36|0
1650622970000|2022-04-22 10:22:50|72.94|70.54|72.94|70.54|72.94|70.54|72.94|70.54|0
1650622980000|2022-04-22 10:23:00|72.85|70.45|72.89|70.49|72.89|70.49|72.85|70.45|0
1650622990000|2022-04-22 10:23:10|72.8|70.4|72.76|70.36|72.8|70.4|72.76|70.36|0
1650623000000|2022-04-22 10:23:20|72.94|70.54|72.76|70.36|72.94|70.54|72.76|70.36|0
1650623010000|2022-04-22 10:23:30|72.67|70.27|72.67|70.27|72.67|70.27|72.67|70.27|0
1650623020000|2022-04-22 10:23:40|72.85|70.45|73.12|70.72|73.21|70.81|72.85|70.45|0
1650623030000|2022-04-22 10:23:50|73.03|70.63|73.21|70.81|73.21|70.81|73.03|70.63|0
1650623040000|2022-04-22 10:24:00|73.39|70.99|73.3|70.9|73.39|70.99|73.3|70.9|0
1650623050000|2022-04-22 10:24:10|73.25|70.85|72.85|70.45|73.25|70.85|72.85|70.45|0
1650623060000|2022-04-22 10:24:20|72.94|70.54|72.85|70.45|72.94|70.54|72.85|70.45|0
1650623070000|2022-04-22 10:24:30|72.8|70.4|72.67|70.27|72.85|70.45|72.67|70.27|0
1650623080000|2022-04-22 10:24:40|72.76|70.36|72.85|70.45|72.85|70.45|72.67|70.27|0
1650623090000|2022-04-22 10:24:50|72.94|70.54|73.07|70.67|73.25|70.85|72.94|70.54|0
1650623100000|2022-04-22 10:25:00|73.12|70.72|72.98|70.58|73.12|70.72|72.94|70.54|0
1650623110000|2022-04-22 10:25:10|73.03|70.63|73.03|70.63|73.03|70.63|73.03|70.63|0
1650623120000|2022-04-22 10:25:20|73.12|70.72|72.67|70.27|73.12|70.72|72.67|70.27|0
1650623130000|2022-04-22 10:25:30|72.49|70.09|72.4|70|72.49|70.09|72.4|70|0
1650623140000|2022-04-22 10:25:40|72.49|70.09|72.49|70.09|72.49|70.09|72.49|70.09|0
1650623150000|2022-04-22 10:25:50|72.31|69.91|72.58|70.18|72.58|70.18|72.31|69.91|0
1650623160000|2022-04-22 10:26:00|72.67|70.27|72.62|70.22|72.76|70.36|72.62|70.22|0
1650623170000|2022-04-22 10:26:10|72.58|70.18|72.71|70.31|72.71|70.31|72.58|70.18|0
1650623180000|2022-04-22 10:26:20|72.67|70.27|72.49|70.09|72.71|70.31|72.49|70.09|0
1650623190000|2022-04-22 10:26:30|72.58|70.18|72.44|70.04|72.58|70.18|72.44|70.04|0
1650623200000|2022-04-22 10:26:40|72.4|70|72.44|70.04|72.44|70.04|72.4|70|0
1650623210000|2022-04-22 10:26:50|72.4|70|72.31|69.91|72.4|70|72.31|69.91|0
1650623220000|2022-04-22 10:27:00|72.4|70|72.22|69.82|72.4|70|72.22|69.82|0
1650623230000|2022-04-22 10:27:10|72.18|69.78|72.09|69.69|72.22|69.82|72.09|69.69|0
1650623240000|2022-04-22 10:27:20|72.04|69.64|72.22|69.82|72.22|69.82|72.04|69.64|0
1650623250000|2022-04-22 10:27:30|72.04|69.64|71.78|69.38|72.04|69.64|71.78|69.38|0
1650623260000|2022-04-22 10:27:40|71.87|69.47|71.69|69.29|71.87|69.47|71.69|69.29|0
1650623270000|2022-04-22 10:27:50|71.78|69.38|71.87|69.47|71.91|69.51|71.78|69.38|0
1650623280000|2022-04-22 10:28:00|71.96|69.56|71.91|69.51|71.96|69.56|71.91|69.51|0
1650623290000|2022-04-22 10:28:10|71.87|69.47|71.95|69.55|71.95|69.55|71.87|69.47|0
1650623300000|2022-04-22 10:28:20|72.09|69.69|72.13|69.73|72.13|69.73|72.09|69.69|0
1650623310000|2022-04-22 10:28:30|72.09|69.69|72.13|69.73|72.13|69.73|72.04|69.64|0
1650623320000|2022-04-22 10:28:40|72.04|69.64|71.95|69.55|72.13|69.73|71.95|69.55|0
1650623330000|2022-04-22 10:28:50|71.87|69.47|71.69|69.29|71.87|69.47|71.69|69.29|0
1650623340000|2022-04-22 10:29:00|71.6|69.2|71.6|69.2|71.69|69.29|71.6|69.2|0
1650623350000|2022-04-22 10:29:10|71.51|69.11|71.25|68.85|71.51|69.11|71.16|68.76|0
1650623360000|2022-04-22 10:29:20|71.42|69.02|71.34|68.94|71.42|69.02|71.25|68.85|0
1650623370000|2022-04-22 10:29:30|71.42|69.02|71.51|69.11|71.51|69.11|71.38|68.98|0
1650623380000|2022-04-22 10:29:40|71.47|69.07|71.6|69.2|71.6|69.2|71.47|69.07|0
1650623390000|2022-04-22 10:29:50|71.51|69.11|71.6|69.2|71.6|69.2|71.51|69.11|0
1650623400000|2022-04-22 10:30:00|71.69|69.29|71.78|69.38|71.78|69.38|71.69|69.29|0
1650623410000|2022-04-22 10:30:10|71.86|69.46|71.86|69.46|71.86|69.46|71.86|69.46|0
1650623420000|2022-04-22 10:30:20|71.78|69.38|71.95|69.55|71.95|69.55|71.78|69.38|0
1650623430000|2022-04-22 10:30:30|72.04|69.64|71.6|69.2|72.04|69.64|71.6|69.2|0
1650623440000|2022-04-22 10:30:40|71.69|69.29|71.6|69.2|71.69|69.29|71.51|69.11|0
1650623450000|2022-04-22 10:30:50|71.64|69.24|71.42|69.02|71.64|69.24|71.33|68.93|0
1650623460000|2022-04-22 10:31:00|71.51|69.11|71.42|69.02|71.51|69.11|71.42|69.02|0
1650623470000|2022-04-22 10:31:10|71.51|69.11|72.04|69.64|72.04|69.64|71.51|69.11|0
1650623480000|2022-04-22 10:31:20|72.17|69.77|72.04|69.64|72.22|69.82|72.04|69.64|0
1650623490000|2022-04-22 10:31:30|71.95|69.55|71.86|69.46|71.95|69.55|71.86|69.46|0
1650623500000|2022-04-22 10:31:40|71.95|69.55|71.69|69.29|71.95|69.55|71.69|69.29|0
1650623510000|2022-04-22 10:31:50|71.6|69.2|71.51|69.11|71.6|69.2|71.42|69.02|0
1650623520000|2022-04-22 10:32:00|71.42|69.02|70.98|68.58|71.42|69.02|70.98|68.58|0
1650623530000|2022-04-22 10:32:10|70.89|68.49|70.81|68.41|70.89|68.49|70.81|68.41|0
1650623540000|2022-04-22 10:32:20|70.85|68.45|71.07|68.67|71.07|68.67|70.85|68.45|0
1650623550000|2022-04-22 10:32:30|70.98|68.58|71.25|68.85|71.25|68.85|70.98|68.58|0
1650623560000|2022-04-22 10:32:40|71.33|68.93|71.38|68.98|71.42|69.02|71.33|68.93|0
1650623570000|2022-04-22 10:32:50|71.42|69.02|71.16|68.76|71.42|69.02|71.16|68.76|0
1650623580000|2022-04-22 10:33:00|71.25|68.85|71.16|68.76|71.25|68.85|71.16|68.76|0
1650623590000|2022-04-22 10:33:10|71.33|68.93|71.42|69.02|71.42|69.02|71.33|68.93|0
1650623600000|2022-04-22 10:33:20|71.33|68.93|71.51|69.11|71.51|69.11|71.33|68.93|0
1650623610000|2022-04-22 10:33:30|71.6|69.2|71.6|69.2|71.77|69.37|71.6|69.2|0
1650623620000|2022-04-22 10:33:40|71.51|69.11|71.51|69.11|71.6|69.2|71.51|69.11|0
1650623640000|2022-04-22 10:34:00|71.6|69.2|71.55|69.15|71.6|69.2|71.55|69.15|0
1650623650000|2022-04-22 10:34:10|71.95|69.55|71.86|69.46|71.95|69.55|71.86|69.46|0
1650623660000|2022-04-22 10:34:20|71.69|69.29|71.6|69.2|71.69|69.29|71.6|69.2|0
1650623670000|2022-04-22 10:34:30|71.51|69.11|71.42|69.02|71.51|69.11|71.42|69.02|0
1650623690000|2022-04-22 10:34:50|71.51|69.11|71.68|69.28|71.77|69.37|71.51|69.11|0
1650623700000|2022-04-22 10:35:00|71.55|69.15|71.42|69.02|71.6|69.2|71.42|69.02|0
1650623710000|2022-04-22 10:35:10|71.37|68.97|71.33|68.93|71.37|68.97|71.24|68.84|0
1650623720000|2022-04-22 10:35:20|71.6|69.2|71.68|69.28|71.68|69.28|71.6|69.2|0
1650623730000|2022-04-22 10:35:30|71.51|69.11|71.51|69.11|71.51|69.11|71.51|69.11|0
1650623740000|2022-04-22 10:35:40|71.55|69.15|71.51|69.11|71.55|69.15|71.51|69.11|0
1650623750000|2022-04-22 10:35:50|71.6|69.2|71.6|69.2|71.6|69.2|71.51|69.11|0
1650623760000|2022-04-22 10:36:00|71.51|69.11|71.68|69.28|71.68|69.28|71.42|69.02|0
1650623770000|2022-04-22 10:36:10|71.77|69.37|71.81|69.41|71.86|69.46|71.77|69.37|0
1650623780000|2022-04-22 10:36:20|71.77|69.37|71.77|69.37|71.77|69.37|71.77|69.37|0
1650623790000|2022-04-22 10:36:30|71.68|69.28|71.68|69.28|71.68|69.28|71.68|69.28|0
1650623800000|2022-04-22 10:36:40|71.86|69.46|71.95|69.55|71.95|69.55|71.86|69.46|0
1650623810000|2022-04-22 10:36:50|72.04|69.64|72.04|69.64|72.21|69.81|72.04|69.64|0
1650623820000|2022-04-22 10:37:00|71.95|69.55|71.81|69.41|71.95|69.55|71.68|69.28|0
1650623830000|2022-04-22 10:37:10|71.68|69.28|71.77|69.37|71.77|69.37|71.68|69.28|0
1650623840000|2022-04-22 10:37:20|71.73|69.33|71.68|69.28|71.73|69.33|71.68|69.28|0
1650623850000|2022-04-22 10:37:30|71.73|69.33|71.68|69.28|71.73|69.33|71.68|69.28|0
1650623860000|2022-04-22 10:37:40|71.59|69.19|71.55|69.15|71.64|69.24|71.55|69.15|0
1650623870000|2022-04-22 10:37:50|71.51|69.11|71.51|69.11|71.64|69.24|71.51|69.11|0
1650623880000|2022-04-22 10:38:00|71.55|69.15|71.51|69.11|71.55|69.15|71.51|69.11|0
1650623890000|2022-04-22 10:38:10|71.68|69.28|71.59|69.19|71.68|69.28|71.59|69.19|0
1650623910000|2022-04-22 10:38:30|71.51|69.11|71.42|69.02|71.51|69.11|71.42|69.02|0
1650623920000|2022-04-22 10:38:40|71.51|69.11|71.59|69.19|71.59|69.19|71.51|69.11|0
1650623940000|2022-04-22 10:39:00|71.51|69.11|71.51|69.11|71.51|69.11|71.51|69.11|0
1650623950000|2022-04-22 10:39:10|71.59|69.19|71.68|69.28|71.68|69.28|71.51|69.11|0
1650623960000|2022-04-22 10:39:20|71.72|69.32|71.72|69.32|71.72|69.32|71.72|69.32|0
1650623970000|2022-04-22 10:39:30|71.77|69.37|71.59|69.19|71.77|69.37|71.59|69.19|0
1650623980000|2022-04-22 10:39:40|71.68|69.28|71.77|69.37|71.77|69.37|71.68|69.28|0
1650623990000|2022-04-22 10:39:50|71.68|69.28|71.68|69.28|71.68|69.28|71.64|69.24|0
1650624000000|2022-04-22 10:40:00|71.72|69.32|71.72|69.32|71.72|69.32|71.72|69.32|0
1650624010000|2022-04-22 10:40:10|71.86|69.46|71.68|69.28|71.86|69.46|71.68|69.28|0
1650624020000|2022-04-22 10:40:20|71.72|69.32|71.77|69.37|71.77|69.37|71.72|69.32|0
1650624030000|2022-04-22 10:40:30|71.95|69.55|71.95|69.55|71.95|69.55|71.95|69.55|0
1650624040000|2022-04-22 10:40:40|71.9|69.5|72.12|69.72|72.12|69.72|71.86|69.46|0
1650624050000|2022-04-22 10:40:50|72.21|69.81|72.39|69.99|72.39|69.99|72.21|69.81|0
1650624060000|2022-04-22 10:41:00|72.48|70.08|72.48|70.08|72.57|70.17|72.43|70.03|0
1650624070000|2022-04-22 10:41:10|72.57|70.17|72.21|69.81|72.57|70.17|72.21|69.81|0
1650624080000|2022-04-22 10:41:20|72.12|69.72|72.12|69.72|72.12|69.72|72.12|69.72|0
1650624090000|2022-04-22 10:41:30|72.39|69.99|72.39|69.99|72.57|70.17|72.3|69.9|0
1650624100000|2022-04-22 10:41:40|72.34|69.94|72.43|70.03|72.43|70.03|72.34|69.94|0
1650624110000|2022-04-22 10:41:50|72.39|69.99|72.39|69.99|72.39|69.99|72.39|69.99|0
1650624120000|2022-04-22 10:42:00|72.43|70.03|72.39|69.99|72.48|70.08|72.39|69.99|0
1650624130000|2022-04-22 10:42:10|72.3|69.9|72.3|69.9|72.3|69.9|72.25|69.85|0
1650624140000|2022-04-22 10:42:20|72.21|69.81|72.3|69.9|72.3|69.9|72.21|69.81|0
1650624150000|2022-04-22 10:42:30|72.21|69.81|72.66|70.26|72.66|70.26|72.21|69.81|0
1650624160000|2022-04-22 10:42:40|72.57|70.17|72.66|70.26|72.66|70.26|72.57|70.17|0
1650624170000|2022-04-22 10:42:50|72.74|70.34|72.74|70.34|72.74|70.34|72.66|70.26|0
1650624180000|2022-04-22 10:43:00|72.66|70.26|73.01|70.61|73.01|70.61|72.66|70.26|0
1650624200000|2022-04-22 10:43:20|73.1|70.7|73.28|70.88|73.28|70.88|73.1|70.7|0
1650624210000|2022-04-22 10:43:30|73.19|70.79|73.1|70.7|73.19|70.79|73.1|70.7|0
1650624220000|2022-04-22 10:43:40|73.06|70.66|73.1|70.7|73.1|70.7|73.01|70.61|0
1650624240000|2022-04-22 10:44:00|73.01|70.61|73.1|70.7|73.1|70.7|73.01|70.61|0
1650624260000|2022-04-22 10:44:20|73.19|70.79|73.28|70.88|73.28|70.88|73.19|70.79|0
1650624270000|2022-04-22 10:44:30|73.19|70.79|73.28|70.88|73.28|70.88|73.19|70.79|0
1650624290000|2022-04-22 10:44:50|73.32|70.92|73.32|70.92|73.32|70.92|73.32|70.92|0
1650624300000|2022-04-22 10:45:00|73.19|70.79|73.32|70.92|73.37|70.97|73.19|70.79|0
1650624310000|2022-04-22 10:45:10|73.28|70.88|73.37|70.97|73.37|70.97|73.28|70.88|0
1650624320000|2022-04-22 10:45:20|73.55|71.15|73.37|70.97|73.64|71.24|73.37|70.97|0
1650624330000|2022-04-22 10:45:30|73.46|71.06|73.59|71.19|73.64|71.24|73.46|71.06|0
1650624340000|2022-04-22 10:45:40|73.55|71.15|73.55|71.15|73.64|71.24|73.55|71.15|0
1650624350000|2022-04-22 10:45:50|73.64|71.24|73.64|71.24|73.64|71.24|73.55|71.15|0
1650624360000|2022-04-22 10:46:00|73.59|71.19|73.77|71.37|73.77|71.37|73.59|71.19|0
1650624370000|2022-04-22 10:46:10|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1650624380000|2022-04-22 10:46:20|73.91|71.51|73.82|71.42|73.91|71.51|73.82|71.42|0
1650624390000|2022-04-22 10:46:30|73.91|71.51|73.82|71.42|73.91|71.51|73.82|71.42|0
1650624400000|2022-04-22 10:46:40|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1650624410000|2022-04-22 10:46:50|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1650624420000|2022-04-22 10:47:00|73.91|71.51|73.86|71.46|74|71.6|73.86|71.46|0
1650624430000|2022-04-22 10:47:10|73.82|71.42|74|71.6|74|71.6|73.82|71.42|0
1650624440000|2022-04-22 10:47:20|73.95|71.55|74|71.6|74.09|71.69|73.95|71.55|0
1650624450000|2022-04-22 10:47:30|74.04|71.64|74|71.6|74.04|71.64|73.91|71.51|0
1650624460000|2022-04-22 10:47:40|73.95|71.55|74|71.6|74|71.6|73.95|71.55|0
1650624470000|2022-04-22 10:47:50|73.91|71.51|73.73|71.33|73.91|71.51|73.73|71.33|0
1650624480000|2022-04-22 10:48:00|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1650624490000|2022-04-22 10:48:10|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1650624500000|2022-04-22 10:48:20|73.73|71.33|73.64|71.24|73.73|71.33|73.64|71.24|0
1650624510000|2022-04-22 10:48:30|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1650624520000|2022-04-22 10:48:40|73.86|71.46|73.82|71.42|73.86|71.46|73.82|71.42|0
1650624530000|2022-04-22 10:48:50|73.91|71.51|74|71.6|74|71.6|73.91|71.51|0
1650624540000|2022-04-22 10:49:00|73.91|71.51|73.73|71.33|73.91|71.51|73.73|71.33|0
1650624550000|2022-04-22 10:49:10|73.82|71.42|73.86|71.46|73.86|71.46|73.82|71.42|0
1650624560000|2022-04-22 10:49:20|73.91|71.51|73.82|71.42|73.91|71.51|73.82|71.42|0
1650624580000|2022-04-22 10:49:40|73.77|71.37|73.73|71.33|73.77|71.37|73.73|71.33|0
1650624590000|2022-04-22 10:49:50|73.77|71.37|73.82|71.42|73.82|71.42|73.77|71.37|0
1650624600000|2022-04-22 10:50:00|73.91|71.51|73.82|71.42|73.91|71.51|73.82|71.42|0
1650624610000|2022-04-22 10:50:10|73.73|71.33|73.73|71.33|73.73|71.33|73.73|71.33|0
1650624620000|2022-04-22 10:50:20|73.82|71.42|73.91|71.51|73.91|71.51|73.82|71.42|0
1650624630000|2022-04-22 10:50:30|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1650624640000|2022-04-22 10:50:40|73.73|71.33|73.64|71.24|73.82|71.42|73.64|71.24|0
1650624650000|2022-04-22 10:50:50|73.55|71.15|73.55|71.15|73.55|71.15|73.46|71.06|0
1650624660000|2022-04-22 10:51:00|73.46|71.06|73.28|70.88|73.46|71.06|73.28|70.88|0
1650624670000|2022-04-22 10:51:10|73.19|70.79|73.37|70.97|73.37|70.97|73.19|70.79|0
1650624680000|2022-04-22 10:51:20|73.28|70.88|73.37|70.97|73.37|70.97|73.28|70.88|0
1650624690000|2022-04-22 10:51:30|73.28|70.88|73.28|70.88|73.28|70.88|73.19|70.79|0
1650624710000|2022-04-22 10:51:50|73.32|70.92|73.28|70.88|73.37|70.97|73.28|70.88|0
1650624720000|2022-04-22 10:52:00|73.37|70.97|73.23|70.83|73.37|70.97|73.19|70.79|0
1650624730000|2022-04-22 10:52:10|73.19|70.79|73.19|70.79|73.28|70.88|73.19|70.79|0
1650624740000|2022-04-22 10:52:20|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1650624750000|2022-04-22 10:52:30|73.01|70.61|73.1|70.7|73.19|70.79|73.01|70.61|0
1650624760000|2022-04-22 10:52:40|73.19|70.79|73.27|70.87|73.27|70.87|73.19|70.79|0
1650624770000|2022-04-22 10:52:50|73.19|70.79|73.23|70.83|73.27|70.87|73.19|70.79|0
1650624780000|2022-04-22 10:53:00|73.19|70.79|73.18|70.78|73.19|70.79|73.18|70.78|0
1650624790000|2022-04-22 10:53:10|73.1|70.7|72.65|70.25|73.1|70.7|72.65|70.25|0
1650624800000|2022-04-22 10:53:20|72.47|70.07|72.87|70.47|72.87|70.47|72.47|70.07|0
1650624810000|2022-04-22 10:53:30|72.96|70.56|72.92|70.52|72.96|70.56|72.83|70.43|0
1650624820000|2022-04-22 10:53:40|73.01|70.61|72.92|70.52|73.01|70.61|72.92|70.52|0
1650624830000|2022-04-22 10:53:50|72.96|70.56|73.01|70.61|73.01|70.61|72.92|70.52|0
1650624840000|2022-04-22 10:54:00|72.96|70.56|72.96|70.56|72.96|70.56|72.96|70.56|0
1650624850000|2022-04-22 10:54:10|73.01|70.61|72.87|70.47|73.05|70.65|72.83|70.43|0
1650624860000|2022-04-22 10:54:20|72.83|70.43|72.83|70.43|72.83|70.43|72.74|70.34|0
1650624870000|2022-04-22 10:54:30|72.74|70.34|72.65|70.25|72.74|70.34|72.65|70.25|0
1650624880000|2022-04-22 10:54:40|72.56|70.16|72.65|70.25|72.65|70.25|72.56|70.16|0
1650624890000|2022-04-22 10:54:50|72.56|70.16|72.56|70.16|72.65|70.25|72.56|70.16|0
1650624900000|2022-04-22 10:55:00|72.51|70.11|72.74|70.34|72.74|70.34|72.51|70.11|0
1650624910000|2022-04-22 10:55:10|72.65|70.25|72.6|70.2|72.69|70.29|72.6|70.2|0
1650624920000|2022-04-22 10:55:20|72.56|70.16|72.69|70.29|72.69|70.29|72.56|70.16|0
1650624930000|2022-04-22 10:55:30|72.74|70.34|72.69|70.29|72.74|70.34|72.69|70.29|0
1650624940000|2022-04-22 10:55:40|72.65|70.25|72.56|70.16|72.65|70.25|72.56|70.16|0
1650624950000|2022-04-22 10:55:50|72.65|70.25|72.82|70.42|72.82|70.42|72.65|70.25|0
1650624960000|2022-04-22 10:56:00|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1650624970000|2022-04-22 10:56:10|72.56|70.16|72.6|70.2|72.6|70.2|72.47|70.07|0
1650624980000|2022-04-22 10:56:20|72.47|70.07|72.38|69.98|72.47|70.07|72.38|69.98|0
1650624990000|2022-04-22 10:56:30|72.56|70.16|72.6|70.2|72.6|70.2|72.56|70.16|0
1650625000000|2022-04-22 10:56:40|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1650625010000|2022-04-22 10:56:50|72.51|70.11|72.47|70.07|72.56|70.16|72.47|70.07|0
1650625020000|2022-04-22 10:57:00|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1650625030000|2022-04-22 10:57:10|72.65|70.25|72.65|70.25|72.65|70.25|72.6|70.2|0
1650625040000|2022-04-22 10:57:20|72.73|70.33|72.73|70.33|72.73|70.33|72.73|70.33|0
1650625050000|2022-04-22 10:57:30|72.65|70.25|72.38|69.98|72.65|70.25|72.33|69.93|0
1650625060000|2022-04-22 10:57:40|72.29|69.89|72.29|69.89|72.29|69.89|72.29|69.89|0
1650625070000|2022-04-22 10:57:50|72.38|69.98|72.29|69.89|72.38|69.98|72.29|69.89|0
1650625080000|2022-04-22 10:58:00|72.56|70.16|72.73|70.33|72.73|70.33|72.56|70.16|0
1650625090000|2022-04-22 10:58:10|72.82|70.42|73|70.6|73.09|70.69|72.82|70.42|0
1650625100000|2022-04-22 10:58:20|73.09|70.69|73.09|70.69|73.13|70.73|73.09|70.69|0
1650625110000|2022-04-22 10:58:30|72.91|70.51|73|70.6|73|70.6|72.91|70.51|0
1650625120000|2022-04-22 10:58:40|73.09|70.69|73.36|70.96|73.36|70.96|73.09|70.69|0
1650625130000|2022-04-22 10:58:50|73.27|70.87|73.27|70.87|73.27|70.87|73.18|70.78|0
1650625140000|2022-04-22 10:59:00|73.36|70.96|73.4|71|73.4|71|73.36|70.96|0
1650625150000|2022-04-22 10:59:10|73.36|70.96|73.27|70.87|73.36|70.96|73.27|70.87|0
1650625160000|2022-04-22 10:59:20|73.31|70.91|73.22|70.82|73.36|70.96|73.22|70.82|0
1650625170000|2022-04-22 10:59:30|73.27|70.87|73.18|70.78|73.27|70.87|73.18|70.78|0
1650625180000|2022-04-22 10:59:40|73.09|70.69|73.09|70.69|73.13|70.73|73.09|70.69|0
1650625190000|2022-04-22 10:59:50|73.18|70.78|73.18|70.78|73.18|70.78|73.18|70.78|0
1650625200000|2022-04-22 11:00:00|73.13|70.73|73.27|70.87|73.27|70.87|73.13|70.73|0
1650625210000|2022-04-22 11:00:10|73.31|70.91|73.31|70.91|73.31|70.91|73.31|70.91|0
1650625220000|2022-04-22 11:00:20|73.45|71.05|73.72|71.32|73.72|71.32|73.45|71.05|0
1650625230000|2022-04-22 11:00:30|73.63|71.23|73.63|71.23|73.63|71.23|73.63|71.23|0
1650625240000|2022-04-22 11:00:40|73.67|71.27|73.81|71.41|73.81|71.41|73.67|71.27|0
1650625250000|2022-04-22 11:00:50|73.72|71.32|73.81|71.41|73.81|71.41|73.72|71.32|0
1650625260000|2022-04-22 11:01:00|73.9|71.5|74.08|71.68|74.08|71.68|73.9|71.5|0
1650625270000|2022-04-22 11:01:10|73.99|71.59|73.81|71.41|73.99|71.59|73.81|71.41|0
1650625280000|2022-04-22 11:01:20|73.76|71.36|73.63|71.23|73.76|71.36|73.63|71.23|0
1650625290000|2022-04-22 11:01:30|73.72|71.32|73.72|71.32|73.76|71.36|73.72|71.32|0
1650625300000|2022-04-22 11:01:40|73.54|71.14|73.63|71.23|73.63|71.23|73.54|71.14|0
1650625310000|2022-04-22 11:01:50|73.54|71.14|73.45|71.05|73.54|71.14|73.45|71.05|0
1650625320000|2022-04-22 11:02:00|73.54|71.14|73.36|70.96|73.54|71.14|73.36|70.96|0
1650625330000|2022-04-22 11:02:10|73.27|70.87|73.4|71|73.4|71|73.27|70.87|0
1650625340000|2022-04-22 11:02:20|73.36|70.96|73.31|70.91|73.36|70.96|73.31|70.91|0
1650625350000|2022-04-22 11:02:30|73.36|70.96|73.45|71.05|73.45|71.05|73.36|70.96|0
1650625360000|2022-04-22 11:02:40|73.4|71|73.72|71.32|73.72|71.32|73.4|71|0
1650625370000|2022-04-22 11:02:50|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1650625380000|2022-04-22 11:03:00|73.9|71.5|73.9|71.5|73.9|71.5|73.9|71.5|0
1650625390000|2022-04-22 11:03:10|73.63|71.23|73.81|71.41|73.81|71.41|73.63|71.23|0
1650625400000|2022-04-22 11:03:20|73.72|71.32|73.9|71.5|73.9|71.5|73.67|71.27|0
1650625410000|2022-04-22 11:03:30|73.85|71.45|73.9|71.5|73.99|71.59|73.85|71.45|0
1650625420000|2022-04-22 11:03:40|73.99|71.59|74.08|71.68|74.08|71.68|73.99|71.59|0
1650625430000|2022-04-22 11:03:50|73.99|71.59|73.99|71.59|73.99|71.59|73.94|71.54|0
1650625440000|2022-04-22 11:04:00|74.03|71.63|74.08|71.68|74.08|71.68|73.99|71.59|0
1650625450000|2022-04-22 11:04:10|73.99|71.59|73.72|71.32|73.99|71.59|73.72|71.32|0
1650625460000|2022-04-22 11:04:20|73.63|71.23|73.81|71.41|73.9|71.5|73.63|71.23|0
1650625470000|2022-04-22 11:04:30|73.72|71.32|73.72|71.32|73.72|71.32|73.72|71.32|0
1650625480000|2022-04-22 11:04:40|73.9|71.5|73.72|71.32|73.9|71.5|73.72|71.32|0
1650625490000|2022-04-22 11:04:50|73.81|71.41|73.81|71.41|73.81|71.41|73.81|71.41|0
1650625500000|2022-04-22 11:05:00|74.08|71.68|73.99|71.59|74.08|71.68|73.99|71.59|0
1650625520000|2022-04-22 11:05:20|73.9|71.5|73.99|71.59|73.99|71.59|73.9|71.5|0
1650625530000|2022-04-22 11:05:30|74.08|71.68|73.9|71.5|74.08|71.68|73.9|71.5|0
1650625540000|2022-04-22 11:05:40|73.81|71.41|73.72|71.32|73.81|71.41|73.72|71.32|0
1650625550000|2022-04-22 11:05:50|73.54|71.14|73.54|71.14|73.54|71.14|73.54|71.14|0
1650625560000|2022-04-22 11:06:00|73.27|70.87|73.27|70.87|73.27|70.87|73.27|70.87|0
1650625570000|2022-04-22 11:06:10|73.36|70.96|73.53|71.13|73.53|71.13|73.36|70.96|0
1650625580000|2022-04-22 11:06:20|73.44|71.04|73.44|71.04|73.44|71.04|73.44|71.04|0
1650625590000|2022-04-22 11:06:30|73.53|71.13|73.4|71|73.53|71.13|73.4|71|0
1650625600000|2022-04-22 11:06:40|73.44|71.04|73.44|71.04|73.44|71.04|73.35|70.95|0
1650625610000|2022-04-22 11:06:50|73.53|71.13|73.71|71.31|73.71|71.31|73.53|71.13|0
1650625620000|2022-04-22 11:07:00|73.99|71.59|74.17|71.77|74.17|71.77|73.99|71.59|0
1650625630000|2022-04-22 11:07:10|74.26|71.86|74.17|71.77|74.26|71.86|74.17|71.77|0
1650625640000|2022-04-22 11:07:20|74.26|71.86|74.26|71.86|74.26|71.86|74.26|71.86|0
1650625650000|2022-04-22 11:07:30|74.35|71.95|74.44|72.04|74.44|72.04|74.35|71.95|0
1650625660000|2022-04-22 11:07:40|74.53|72.13|74.53|72.13|74.53|72.13|74.53|72.13|0
1650625670000|2022-04-22 11:07:50|74.62|72.22|74.71|72.31|74.71|72.31|74.62|72.22|0
1650625680000|2022-04-22 11:08:00|74.62|72.22|74.89|72.49|74.89|72.49|74.62|72.22|0
1650625690000|2022-04-22 11:08:10|74.71|72.31|74.71|72.31|74.71|72.31|74.71|72.31|0
1650625700000|2022-04-22 11:08:20|74.75|72.35|74.62|72.22|74.75|72.35|74.62|72.22|0
1650625710000|2022-04-22 11:08:30|74.66|72.26|74.62|72.22|74.71|72.31|74.62|72.22|0
1650625720000|2022-04-22 11:08:40|74.71|72.31|74.57|72.17|74.71|72.31|74.53|72.13|0
1650625730000|2022-04-22 11:08:50|74.62|72.22|74.53|72.13|74.62|72.22|74.53|72.13|0
1650625740000|2022-04-22 11:09:00|74.71|72.31|74.71|72.31|74.71|72.31|74.62|72.22|0
1650625750000|2022-04-22 11:09:10|74.62|72.22|74.71|72.31|74.71|72.31|74.53|72.13|0
1650625760000|2022-04-22 11:09:20|74.84|72.44|74.8|72.4|74.84|72.44|74.8|72.4|0
1650625770000|2022-04-22 11:09:30|74.84|72.44|74.98|72.58|74.98|72.58|74.84|72.44|0
1650625780000|2022-04-22 11:09:40|75.03|72.63|75.07|72.67|75.07|72.67|75.03|72.63|0
1650625790000|2022-04-22 11:09:50|74.89|72.49|74.98|72.58|74.98|72.58|74.89|72.49|0
1650625800000|2022-04-22 11:10:00|75.07|72.67|75.25|72.85|75.26|72.86|75.07|72.67|0
1650625810000|2022-04-22 11:10:10|75.35|72.95|75.35|72.95|75.44|73.04|75.35|72.95|0
1650625820000|2022-04-22 11:10:20|75.25|72.85|75.25|72.85|75.35|72.95|75.25|72.85|0
1650625830000|2022-04-22 11:10:30|75.35|72.95|75.35|72.95|75.39|72.99|75.35|72.95|0
1650625840000|2022-04-22 11:10:40|75.44|73.04|75.35|72.95|75.44|73.04|75.25|72.85|0
1650625850000|2022-04-22 11:10:50|75.44|73.04|75.44|73.04|75.53|73.13|75.44|73.04|0
1650625860000|2022-04-22 11:11:00|75.53|73.13|75.62|73.22|75.62|73.22|75.53|73.13|0
1650625870000|2022-04-22 11:11:10|75.53|73.13|75.99|73.59|75.99|73.59|75.53|73.13|0
1650625880000|2022-04-22 11:11:20|75.9|73.5|76.08|73.68|76.08|73.68|75.9|73.5|0
1650625890000|2022-04-22 11:11:30|75.9|73.5|75.8|73.4|75.9|73.5|75.8|73.4|0
1650625900000|2022-04-22 11:11:40|75.62|73.22|75.62|73.22|75.62|73.22|75.62|73.22|0
1650625910000|2022-04-22 11:11:50|75.53|73.13|75.53|73.13|75.62|73.22|75.53|73.13|0
1650625920000|2022-04-22 11:12:00|75.62|73.22|75.8|73.4|75.8|73.4|75.62|73.22|0
1650625930000|2022-04-22 11:12:10|75.99|73.59|75.99|73.59|76.08|73.68|75.99|73.59|0
1650625940000|2022-04-22 11:12:20|76.08|73.68|76.17|73.77|76.26|73.86|76.08|73.68|0
1650625950000|2022-04-22 11:12:30|76.22|73.82|76.17|73.77|76.26|73.86|76.17|73.77|0
1650625960000|2022-04-22 11:12:40|75.94|73.54|76.08|73.68|76.08|73.68|75.94|73.54|0
1650625970000|2022-04-22 11:12:50|76.17|73.77|76.26|73.86|76.26|73.86|76.17|73.77|0
1650625980000|2022-04-22 11:13:00|76.08|73.68|76.17|73.77|76.17|73.77|76.08|73.68|0
1650625990000|2022-04-22 11:13:10|76.26|73.86|76.17|73.77|76.26|73.86|76.17|73.77|0
1650626000000|2022-04-22 11:13:20|76.08|73.68|76.08|73.68|76.08|73.68|76.03|73.63|0
1650626010000|2022-04-22 11:13:30|75.89|73.49|75.99|73.59|76.08|73.68|75.89|73.49|0
1650626020000|2022-04-22 11:13:40|76.08|73.68|75.99|73.59|76.08|73.68|75.99|73.59|0
1650626030000|2022-04-22 11:13:50|75.89|73.49|75.89|73.49|75.89|73.49|75.89|73.49|0
1650626040000|2022-04-22 11:14:00|75.85|73.45|75.8|73.4|75.85|73.45|75.8|73.4|0
1650626050000|2022-04-22 11:14:10|75.85|73.45|75.43|73.03|75.85|73.45|75.43|73.03|0
1650626060000|2022-04-22 11:14:20|75.89|73.49|76.26|73.86|76.26|73.86|75.89|73.49|0
1650626070000|2022-04-22 11:14:30|76.17|73.77|76.08|73.68|76.17|73.77|76.08|73.68|0
1650626080000|2022-04-22 11:14:40|75.99|73.59|76.08|73.68|76.08|73.68|75.99|73.59|0
1650626090000|2022-04-22 11:14:50|75.99|73.59|76.08|73.68|76.08|73.68|75.99|73.59|0
1650626100000|2022-04-22 11:15:00|75.99|73.59|75.99|73.59|75.99|73.59|75.99|73.59|0
1650626110000|2022-04-22 11:15:10|75.89|73.49|75.53|73.13|75.89|73.49|75.53|73.13|0
1650626120000|2022-04-22 11:15:20|75.62|73.22|75.43|73.03|75.62|73.22|75.43|73.03|0
1650626130000|2022-04-22 11:15:30|75.53|73.13|75.43|73.03|75.53|73.13|75.43|73.03|0
1650626140000|2022-04-22 11:15:40|75.53|73.13|75.57|73.17|75.57|73.17|75.53|73.13|0
1650626150000|2022-04-22 11:15:50|75.53|73.13|75.43|73.03|75.53|73.13|75.43|73.03|0
1650626160000|2022-04-22 11:16:00|75.53|73.13|75.53|73.13|75.53|73.13|75.53|73.13|0
1650626170000|2022-04-22 11:16:10|75.71|73.31|75.71|73.31|75.71|73.31|75.71|73.31|0
1650626180000|2022-04-22 11:16:20|75.62|73.22|75.62|73.22|75.62|73.22|75.62|73.22|0
1650626190000|2022-04-22 11:16:30|75.71|73.31|75.71|73.31|75.71|73.31|75.71|73.31|0
1650626200000|2022-04-22 11:16:40|75.52|73.12|75.62|73.22|75.62|73.22|75.52|73.12|0
1650626210000|2022-04-22 11:16:50|75.71|73.31|75.52|73.12|75.71|73.31|75.52|73.12|0
1650626220000|2022-04-22 11:17:00|75.62|73.22|75.52|73.12|75.62|73.22|75.52|73.12|0
1650626230000|2022-04-22 11:17:10|75.62|73.22|75.62|73.22|75.62|73.22|75.62|73.22|0
1650626240000|2022-04-22 11:17:20|75.71|73.31|75.62|73.22|75.71|73.31|75.52|73.12|0
1650626250000|2022-04-22 11:17:30|75.71|73.31|75.8|73.4|75.8|73.4|75.71|73.31|0
1650626260000|2022-04-22 11:17:40|75.71|73.31|75.8|73.4|75.8|73.4|75.62|73.22|0
1650626270000|2022-04-22 11:17:50|75.89|73.49|76.08|73.68|76.08|73.68|75.89|73.49|0
1650626280000|2022-04-22 11:18:00|75.89|73.49|75.71|73.31|75.89|73.49|75.62|73.22|0
1650626290000|2022-04-22 11:18:10|75.75|73.35|76.07|73.67|76.07|73.67|75.75|73.35|0
1650626300000|2022-04-22 11:18:20|75.98|73.58|75.98|73.58|76.07|73.67|75.98|73.58|0
1650626310000|2022-04-22 11:18:30|76.17|73.77|76.07|73.67|76.26|73.86|76.07|73.67|0
1650626320000|2022-04-22 11:18:40|76.12|73.72|76.17|73.77|76.17|73.77|75.98|73.58|0
1650626330000|2022-04-22 11:18:50|76.07|73.67|76.07|73.67|76.07|73.67|75.98|73.58|0
1650626340000|2022-04-22 11:19:00|76.17|73.77|75.98|73.58|76.17|73.77|75.98|73.58|0
1650626350000|2022-04-22 11:19:10|76.07|73.67|76.07|73.67|76.07|73.67|76.07|73.67|0
1650626360000|2022-04-22 11:19:20|76.17|73.77|76.07|73.67|76.17|73.77|76.07|73.67|0
1650626370000|2022-04-22 11:19:30|75.98|73.58|75.98|73.58|76.07|73.67|75.98|73.58|0
1650626380000|2022-04-22 11:19:40|76.07|73.67|76.17|73.77|76.17|73.77|76.07|73.67|0
1650626390000|2022-04-22 11:19:50|76.26|73.86|76.17|73.77|76.26|73.86|76.17|73.77|0
1650626400000|2022-04-22 11:20:00|76.07|73.67|76.07|73.67|76.07|73.67|75.98|73.58|0
1650626430000|2022-04-22 11:20:30|76.17|73.77|76.07|73.67|76.17|73.77|75.98|73.58|0
1650626440000|2022-04-22 11:20:40|76.17|73.77|76.17|73.77|76.17|73.77|76.07|73.67|0
1650626460000|2022-04-22 11:21:00|76.12|73.72|76.16|73.76|76.16|73.76|76.12|73.72|0
1650626470000|2022-04-22 11:21:10|76.07|73.67|76.26|73.86|76.26|73.86|76.07|73.67|0
1650626480000|2022-04-22 11:21:20|76.16|73.76|76.16|73.76|76.26|73.86|76.16|73.76|0
1650626490000|2022-04-22 11:21:30|76.26|73.86|76.07|73.67|76.26|73.86|76.07|73.67|0
1650626500000|2022-04-22 11:21:40|76.16|73.76|75.98|73.58|76.16|73.76|75.98|73.58|0
1650626510000|2022-04-22 11:21:50|76.07|73.67|76.07|73.67|76.07|73.67|76.07|73.67|0
1650626520000|2022-04-22 11:22:00|76.26|73.86|76.16|73.76|76.26|73.86|76.16|73.76|0
1650626530000|2022-04-22 11:22:10|76.07|73.67|76.16|73.76|76.16|73.76|76.07|73.67|0
1650626540000|2022-04-22 11:22:20|76.07|73.67|75.98|73.58|76.07|73.67|75.98|73.58|0
1650626550000|2022-04-22 11:22:30|76.07|73.67|75.93|73.53|76.07|73.67|75.93|73.53|0
1650626560000|2022-04-22 11:22:40|75.89|73.49|75.8|73.4|75.89|73.49|75.7|73.3|0
1650626570000|2022-04-22 11:22:50|75.75|73.35|75.7|73.3|75.8|73.4|75.7|73.3|0
1650626580000|2022-04-22 11:23:00|75.61|73.21|75.61|73.21|75.61|73.21|75.52|73.12|0
1650626590000|2022-04-22 11:23:10|75.7|73.3|75.7|73.3|75.7|73.3|75.66|73.26|0
1650626600000|2022-04-22 11:23:20|76.67|74.27|76.63|74.23|76.67|74.27|76.58|74.18|0
1650626610000|2022-04-22 11:23:30|76.49|74.09|76.49|74.09|76.49|74.09|76.4|74|0
1650626620000|2022-04-22 11:23:40|76.44|74.04|76.4|74|76.44|74.04|76.4|74|0
1650626640000|2022-04-22 11:24:00|76.49|74.09|76.49|74.09|76.49|74.09|76.49|74.09|0
1650626650000|2022-04-22 11:24:10|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650626680000|2022-04-22 11:24:40|76.77|74.37|76.77|74.37|76.77|74.37|76.77|74.37|0
1650626690000|2022-04-22 11:24:50|76.86|74.46|76.72|74.32|76.86|74.46|76.72|74.32|0
1650626700000|2022-04-22 11:25:00|76.77|74.37|76.58|74.18|76.77|74.37|76.58|74.18|0
1650626710000|2022-04-22 11:25:10|76.49|74.09|76.58|74.18|76.58|74.18|76.49|74.09|0
1650626720000|2022-04-22 11:25:20|76.49|74.09|76.58|74.18|76.58|74.18|76.49|74.09|0
1650626740000|2022-04-22 11:25:40|76.67|74.27|76.67|74.27|76.67|74.27|76.58|74.18|0
1650626750000|2022-04-22 11:25:50|76.58|74.18|76.67|74.27|76.67|74.27|76.58|74.18|0
1650626760000|2022-04-22 11:26:00|76.62|74.22|76.49|74.09|76.62|74.22|76.49|74.09|0
1650626770000|2022-04-22 11:26:10|76.4|74|76.4|74|76.4|74|76.4|74|0
1650626780000|2022-04-22 11:26:20|76.3|73.9|76.3|73.9|76.3|73.9|76.3|73.9|0
1650626790000|2022-04-22 11:26:30|76.4|74|76.4|74|76.4|74|76.4|74|0
1650626800000|2022-04-22 11:26:40|76.44|74.04|76.4|74|76.44|74.04|76.4|74|0
1650626810000|2022-04-22 11:26:50|76.49|74.09|76.62|74.22|76.67|74.27|76.49|74.09|0
1650626820000|2022-04-22 11:27:00|76.58|74.18|76.67|74.27|76.67|74.27|76.58|74.18|0
1650626830000|2022-04-22 11:27:10|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1650626850000|2022-04-22 11:27:30|76.67|74.27|76.67|74.27|76.76|74.36|76.67|74.27|0
1650626860000|2022-04-22 11:27:40|76.76|74.36|76.58|74.18|76.76|74.36|76.58|74.18|0
1650626870000|2022-04-22 11:27:50|76.62|74.22|76.67|74.27|76.67|74.27|76.62|74.22|0
1650626890000|2022-04-22 11:28:10|76.72|74.32|76.67|74.27|76.72|74.32|76.67|74.27|0
1650626900000|2022-04-22 11:28:20|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1650626910000|2022-04-22 11:28:30|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1650626930000|2022-04-22 11:28:50|76.86|74.46|76.81|74.41|76.86|74.46|76.76|74.36|0
1650626940000|2022-04-22 11:29:00|76.86|74.46|76.85|74.45|76.86|74.46|76.76|74.36|0
1650626950000|2022-04-22 11:29:10|76.95|74.55|77.22|74.82|77.22|74.82|76.95|74.55|0
1650626960000|2022-04-22 11:29:20|77.13|74.73|77.04|74.64|77.13|74.73|77.04|74.64|0
1650626970000|2022-04-22 11:29:30|76.95|74.55|77.04|74.64|77.04|74.64|76.95|74.55|0
1650626980000|2022-04-22 11:29:40|76.95|74.55|77.04|74.64|77.04|74.64|76.95|74.55|0
1650626990000|2022-04-22 11:29:50|77.13|74.73|77.13|74.73|77.13|74.73|77.13|74.73|0
1650627000000|2022-04-22 11:30:00|77.04|74.64|77.04|74.64|77.04|74.64|77.04|74.64|0
1650627010000|2022-04-22 11:30:10|76.76|74.36|76.67|74.27|76.76|74.36|76.67|74.27|0
1650627020000|2022-04-22 11:30:20|76.71|74.31|76.76|74.36|76.76|74.36|76.71|74.31|0
1650627030000|2022-04-22 11:30:30|76.67|74.27|76.67|74.27|76.76|74.36|76.67|74.27|0
1650627040000|2022-04-22 11:30:40|76.71|74.31|76.76|74.36|76.76|74.36|76.71|74.31|0
1650627050000|2022-04-22 11:30:50|77.04|74.64|77.22|74.82|77.22|74.82|77.04|74.64|0
1650627060000|2022-04-22 11:31:00|77.13|74.73|77.22|74.82|77.22|74.82|77.13|74.73|0
1650627070000|2022-04-22 11:31:10|77.5|75.1|77.41|75.01|77.5|75.1|77.41|75.01|0
1650627080000|2022-04-22 11:31:20|77.5|75.1|77.5|75.1|77.59|75.19|77.5|75.1|0
1650627090000|2022-04-22 11:31:30|77.41|75.01|77.41|75.01|77.41|75.01|77.41|75.01|0
1650627100000|2022-04-22 11:31:40|77.13|74.73|76.95|74.55|77.13|74.73|76.95|74.55|0
1650627110000|2022-04-22 11:31:50|76.85|74.45|76.58|74.18|76.85|74.45|76.58|74.18|0
1650627120000|2022-04-22 11:32:00|76.76|74.36|76.58|74.18|76.76|74.36|76.58|74.18|0
1650627130000|2022-04-22 11:32:10|76.76|74.36|76.8|74.4|76.8|74.4|76.76|74.36|0
1650627140000|2022-04-22 11:32:20|76.76|74.36|76.94|74.54|76.94|74.54|76.76|74.36|0
1650627150000|2022-04-22 11:32:30|77.04|74.64|76.94|74.54|77.04|74.64|76.94|74.54|0
1650627160000|2022-04-22 11:32:40|76.85|74.45|76.85|74.45|76.85|74.45|76.85|74.45|0
1650627170000|2022-04-22 11:32:50|76.94|74.54|76.94|74.54|76.94|74.54|76.9|74.5|0
1650627180000|2022-04-22 11:33:00|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1650627190000|2022-04-22 11:33:10|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1650627200000|2022-04-22 11:33:20|76.71|74.31|76.58|74.18|76.71|74.31|76.58|74.18|0
1650627210000|2022-04-22 11:33:30|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1650627220000|2022-04-22 11:33:40|76.39|73.99|76.39|73.99|76.39|73.99|76.39|73.99|0
1650627230000|2022-04-22 11:33:50|76.3|73.9|76.21|73.81|76.3|73.9|76.21|73.81|0
1650627240000|2022-04-22 11:34:00|76.12|73.72|75.98|73.58|76.12|73.72|75.98|73.58|0
1650627250000|2022-04-22 11:34:10|75.93|73.53|75.93|73.53|76.02|73.62|75.93|73.53|0
1650627260000|2022-04-22 11:34:20|75.84|73.44|75.84|73.44|75.84|73.44|75.84|73.44|0
1650627270000|2022-04-22 11:34:30|75.79|73.39|75.84|73.44|75.84|73.44|75.79|73.39|0
1650627280000|2022-04-22 11:34:40|75.75|73.35|75.93|73.53|75.93|73.53|75.75|73.35|0
1650627290000|2022-04-22 11:34:50|75.84|73.44|75.84|73.44|75.84|73.44|75.84|73.44|0
1650627300000|2022-04-22 11:35:00|75.88|73.48|76.02|73.62|76.02|73.62|75.88|73.48|0
1650627310000|2022-04-22 11:35:10|75.93|73.53|75.75|73.35|75.93|73.53|75.75|73.35|0
1650627320000|2022-04-22 11:35:20|75.84|73.44|75.93|73.53|75.93|73.53|75.84|73.44|0
1650627330000|2022-04-22 11:35:30|76.02|73.62|76.02|73.62|76.11|73.71|76.02|73.62|0
1650627340000|2022-04-22 11:35:40|76.11|73.71|75.75|73.35|76.11|73.71|75.75|73.35|0
1650627360000|2022-04-22 11:36:00|75.84|73.44|76.02|73.62|76.02|73.62|75.75|73.35|0
1650627370000|2022-04-22 11:36:10|75.98|73.58|76.02|73.62|76.02|73.62|75.93|73.53|0
1650627380000|2022-04-22 11:36:20|76.11|73.71|76.02|73.62|76.11|73.71|75.93|73.53|0
1650627390000|2022-04-22 11:36:30|76.11|73.71|76.11|73.71|76.11|73.71|76.11|73.71|0
1650627400000|2022-04-22 11:36:40|76.07|73.67|76.11|73.71|76.11|73.71|76.02|73.62|0
1650627410000|2022-04-22 11:36:50|76.25|73.85|76.48|74.08|76.48|74.08|76.25|73.85|0
1650627420000|2022-04-22 11:37:00|76.39|73.99|76.3|73.9|76.39|73.99|76.25|73.85|0
1650627430000|2022-04-22 11:37:10|76.39|73.99|76.66|74.26|76.66|74.26|76.39|73.99|0
1650627440000|2022-04-22 11:37:20|76.76|74.36|77.13|74.73|77.13|74.73|76.76|74.36|0
1650627460000|2022-04-22 11:37:40|77.22|74.82|77.03|74.63|77.31|74.91|77.03|74.63|0
1650627470000|2022-04-22 11:37:50|76.94|74.54|76.85|74.45|76.94|74.54|76.76|74.36|0
1650627480000|2022-04-22 11:38:00|76.76|74.36|76.76|74.36|76.76|74.36|76.76|74.36|0
1650627490000|2022-04-22 11:38:10|76.66|74.26|76.71|74.31|76.71|74.31|76.62|74.22|0
1650627500000|2022-04-22 11:38:20|76.76|74.36|76.94|74.54|76.94|74.54|76.76|74.36|0
1650627510000|2022-04-22 11:38:30|77.03|74.63|76.94|74.54|77.03|74.63|76.94|74.54|0
1650627520000|2022-04-22 11:38:40|76.85|74.45|76.76|74.36|76.85|74.45|76.76|74.36|0
1650627540000|2022-04-22 11:39:00|76.66|74.26|76.66|74.26|76.66|74.26|76.66|74.26|0
1650627550000|2022-04-22 11:39:10|76.76|74.36|76.71|74.31|76.76|74.36|76.66|74.26|0
1650627560000|2022-04-22 11:39:20|76.76|74.36|76.76|74.36|76.85|74.45|76.76|74.36|0
1650627570000|2022-04-22 11:39:30|76.8|74.4|77.03|74.63|77.03|74.63|76.8|74.4|0
1650627580000|2022-04-22 11:39:40|76.94|74.54|76.94|74.54|76.94|74.54|76.94|74.54|0
1650627590000|2022-04-22 11:39:50|76.98|74.58|76.98|74.58|76.98|74.58|76.98|74.58|0
1650627600000|2022-04-22 11:40:00|77.12|74.72|76.94|74.54|77.12|74.72|76.94|74.54|0
1650627610000|2022-04-22 11:40:10|76.98|74.58|76.94|74.54|77.12|74.72|76.94|74.54|0
1650627620000|2022-04-22 11:40:20|76.85|74.45|76.85|74.45|76.85|74.45|76.85|74.45|0
1650627630000|2022-04-22 11:40:30|76.75|74.35|76.75|74.35|76.75|74.35|76.71|74.31|0
1650627650000|2022-04-22 11:40:50|76.8|74.4|76.75|74.35|76.8|74.4|76.75|74.35|0
1650627660000|2022-04-22 11:41:00|76.85|74.45|76.8|74.4|76.85|74.45|76.8|74.4|0
1650627670000|2022-04-22 11:41:10|76.89|74.49|76.66|74.26|76.89|74.49|76.66|74.26|0
1650627690000|2022-04-22 11:41:30|76.61|74.21|76.66|74.26|76.66|74.26|76.61|74.21|0
1650627700000|2022-04-22 11:41:40|76.61|74.21|76.57|74.17|76.66|74.26|76.57|74.17|0
1650627710000|2022-04-22 11:41:50|76.61|74.21|76.57|74.17|76.61|74.21|76.57|74.17|0
1650627720000|2022-04-22 11:42:00|76.48|74.08|76.48|74.08|76.48|74.08|76.39|73.99|0
1650627730000|2022-04-22 11:42:10|76.57|74.17|76.39|73.99|76.57|74.17|76.39|73.99|0
1650627740000|2022-04-22 11:42:20|76.38|73.98|76.38|73.98|76.38|73.98|76.38|73.98|0
1650627750000|2022-04-22 11:42:30|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1650627760000|2022-04-22 11:42:40|76.57|74.17|76.48|74.08|76.57|74.17|76.48|74.08|0
1650627770000|2022-04-22 11:42:50|76.38|73.98|76.38|73.98|76.38|73.98|76.38|73.98|0
1650627780000|2022-04-22 11:43:00|76.29|73.89|76.38|73.98|76.38|73.98|76.29|73.89|0
1650627800000|2022-04-22 11:43:20|76.34|73.94|76.38|73.98|76.38|73.98|76.34|73.94|0
1650627810000|2022-04-22 11:43:30|76.48|74.08|76.38|73.98|76.48|74.08|76.38|73.98|0
1650627820000|2022-04-22 11:43:40|76.43|74.03|76.43|74.03|76.43|74.03|76.43|74.03|0
1650627830000|2022-04-22 11:43:50|76.48|74.08|76.57|74.17|76.57|74.17|76.48|74.08|0
1650627840000|2022-04-22 11:44:00|76.38|73.98|76.29|73.89|76.38|73.98|76.29|73.89|0
1650627850000|2022-04-22 11:44:10|76.2|73.8|76.38|73.98|76.38|73.98|76.2|73.8|0
1650627860000|2022-04-22 11:44:20|76.48|74.08|76.48|74.08|76.48|74.08|76.48|74.08|0
1650627870000|2022-04-22 11:44:30|76.57|74.17|76.38|73.98|76.57|74.17|76.38|73.98|0
1650627880000|2022-04-22 11:44:40|76.29|73.89|76.2|73.8|76.29|73.89|76.2|73.8|0
1650627890000|2022-04-22 11:44:50|76.29|73.89|76.29|73.89|76.29|73.89|76.29|73.89|0
1650627900000|2022-04-22 11:45:00|76.2|73.8|76.29|73.89|76.29|73.89|76.2|73.8|0
1650627910000|2022-04-22 11:45:10|76.34|73.94|76.34|73.94|76.34|73.94|76.34|73.94|0
1650627920000|2022-04-22 11:45:20|76.29|73.89|76.24|73.84|76.29|73.89|76.2|73.8|0
1650627930000|2022-04-22 11:45:30|76.29|73.89|76.38|73.98|76.38|73.98|76.29|73.89|0
1650627940000|2022-04-22 11:45:40|76.29|73.89|76.38|73.98|76.38|73.98|76.29|73.89|0
1650627950000|2022-04-22 11:45:50|76.29|73.89|76.38|73.98|76.38|73.98|76.29|73.89|0
1650627960000|2022-04-22 11:46:00|76.29|73.89|76.29|73.89|76.29|73.89|76.29|73.89|0
1650627980000|2022-04-22 11:46:20|76.2|73.8|76.2|73.8|76.24|73.84|76.2|73.8|0
1650627990000|2022-04-22 11:46:30|76.29|73.89|76.38|73.98|76.38|73.98|76.29|73.89|0
1650628000000|2022-04-22 11:46:40|76.33|73.93|76.29|73.89|76.33|73.93|76.29|73.89|0
1650628010000|2022-04-22 11:46:50|76.33|73.93|76.33|73.93|76.33|73.93|76.33|73.93|0
1650628020000|2022-04-22 11:47:00|76.38|73.98|76.11|73.71|76.38|73.98|76.11|73.71|0
1650628030000|2022-04-22 11:47:10|76.01|73.61|76.11|73.71|76.11|73.71|76.01|73.61|0
1650628040000|2022-04-22 11:47:20|76.15|73.75|76.11|73.71|76.2|73.8|76.11|73.71|0
1650628050000|2022-04-22 11:47:30|76.2|73.8|76.11|73.71|76.2|73.8|76.11|73.71|0
1650628060000|2022-04-22 11:47:40|76.15|73.75|76.29|73.89|76.29|73.89|76.11|73.71|0
1650628080000|2022-04-22 11:48:00|76.2|73.8|76.2|73.8|76.24|73.84|76.2|73.8|0
1650628090000|2022-04-22 11:48:10|76.29|73.89|76.29|73.89|76.29|73.89|76.24|73.84|0
1650628100000|2022-04-22 11:48:20|76.38|73.98|76.56|74.16|76.66|74.26|76.38|73.98|0
1650628110000|2022-04-22 11:48:30|76.47|74.07|76.2|73.8|76.47|74.07|76.2|73.8|0
1650628120000|2022-04-22 11:48:40|76.11|73.71|76.01|73.61|76.11|73.71|76.01|73.61|0
1650628130000|2022-04-22 11:48:50|75.83|73.43|75.83|73.43|75.83|73.43|75.83|73.43|0
1650628140000|2022-04-22 11:49:00|75.92|73.52|76.2|73.8|76.2|73.8|75.83|73.43|0
1650628150000|2022-04-22 11:49:10|76.29|73.89|76.2|73.8|76.29|73.89|76.2|73.8|0
1650628160000|2022-04-22 11:49:20|76.33|73.93|76.66|74.26|76.66|74.26|76.33|73.93|0
1650628170000|2022-04-22 11:49:30|76.56|74.16|76.75|74.35|76.75|74.35|76.56|74.16|0
1650628180000|2022-04-22 11:49:40|76.84|74.44|76.84|74.44|76.84|74.44|76.84|74.44|0
1650628190000|2022-04-22 11:49:50|76.79|74.39|76.75|74.35|76.79|74.39|76.75|74.35|0
1650628200000|2022-04-22 11:50:00|76.47|74.07|76.47|74.07|76.47|74.07|76.47|74.07|0
1650628210000|2022-04-22 11:50:10|76.56|74.16|76.47|74.07|76.56|74.16|76.47|74.07|0
1650628220000|2022-04-22 11:50:20|76.52|74.12|76.2|73.8|76.56|74.16|76.2|73.8|0
1650628230000|2022-04-22 11:50:30|76.1|73.7|76.06|73.66|76.1|73.7|76.06|73.66|0
1650628240000|2022-04-22 11:50:40|76.01|73.61|76.2|73.8|76.2|73.8|76.01|73.61|0
1650628250000|2022-04-22 11:50:50|76.29|73.89|76.1|73.7|76.29|73.89|76.1|73.7|0
1650628260000|2022-04-22 11:51:00|76.15|73.75|76.29|73.89|76.29|73.89|76.15|73.75|0
1650628270000|2022-04-22 11:51:10|76.24|73.84|76.33|73.93|76.38|73.98|76.24|73.84|0
1650628280000|2022-04-22 11:51:20|76.29|73.89|76.51|74.11|76.51|74.11|76.29|73.89|0
1650628290000|2022-04-22 11:51:30|76.56|74.16|76.56|74.16|76.56|74.16|76.47|74.07|0
1650628300000|2022-04-22 11:51:40|76.51|74.11|76.65|74.25|76.65|74.25|76.51|74.11|0
1650628310000|2022-04-22 11:51:50|76.56|74.16|76.56|74.16|76.56|74.16|76.56|74.16|0
1650628320000|2022-04-22 11:52:00|76.47|74.07|76.38|73.98|76.56|74.16|76.38|73.98|0
1650628330000|2022-04-22 11:52:10|76.47|74.07|76.47|74.07|76.61|74.21|76.47|74.07|0
1650628340000|2022-04-22 11:52:20|76.42|74.02|76.38|73.98|76.42|74.02|76.38|73.98|0
1650628350000|2022-04-22 11:52:30|76.47|74.07|76.42|74.02|76.47|74.07|76.38|73.98|0
1650628360000|2022-04-22 11:52:40|76.47|74.07|76.47|74.07|76.47|74.07|76.47|74.07|0
1650628370000|2022-04-22 11:52:50|76.38|73.98|76.38|73.98|76.38|73.98|76.38|73.98|0
1650628380000|2022-04-22 11:53:00|76.33|73.93|76.38|73.98|76.38|73.98|76.33|73.93|0
1650628390000|2022-04-22 11:53:10|76.47|74.07|76.47|74.07|76.51|74.11|76.47|74.07|0
1650628400000|2022-04-22 11:53:20|76.56|74.16|76.47|74.07|76.56|74.16|76.47|74.07|0
1650628410000|2022-04-22 11:53:30|76.56|74.16|76.84|74.44|76.84|74.44|76.56|74.16|0
1650628420000|2022-04-22 11:53:40|76.93|74.53|77.02|74.62|77.02|74.62|76.93|74.53|0
1650628430000|2022-04-22 11:53:50|77.11|74.71|77.11|74.71|77.11|74.71|77.11|74.71|0
1650628440000|2022-04-22 11:54:00|77.02|74.62|77.11|74.71|77.11|74.71|77.02|74.62|0
1650628450000|2022-04-22 11:54:10|77.21|74.81|77.39|74.99|77.39|74.99|77.21|74.81|0
1650628460000|2022-04-22 11:54:20|77.3|74.9|77.39|74.99|77.39|74.99|77.3|74.9|0
1650628470000|2022-04-22 11:54:30|77.3|74.9|77.3|74.9|77.3|74.9|77.21|74.81|0
1650628480000|2022-04-22 11:54:40|77.21|74.81|77.34|74.94|77.39|74.99|77.21|74.81|0
1650628490000|2022-04-22 11:54:50|77.3|74.9|76.56|74.16|77.3|74.9|76.56|74.16|0
1650628500000|2022-04-22 11:55:00|76.74|74.34|76.56|74.16|76.74|74.34|76.56|74.16|0
1650628510000|2022-04-22 11:55:10|76.42|74.02|76.56|74.16|76.56|74.16|76.42|74.02|0
1650628520000|2022-04-22 11:55:20|76.51|74.11|76.28|73.88|76.51|74.11|76.28|73.88|0
1650628530000|2022-04-22 11:55:30|76.38|73.98|76.38|73.98|76.47|74.07|76.38|73.98|0
1650628540000|2022-04-22 11:55:40|76.28|73.88|76.28|73.88|76.28|73.88|76.28|73.88|0
1650628550000|2022-04-22 11:55:50|76.19|73.79|76.19|73.79|76.19|73.79|76.19|73.79|0
1650628560000|2022-04-22 11:56:00|76.01|73.61|75.92|73.52|76.01|73.61|75.92|73.52|0
1650628580000|2022-04-22 11:56:20|75.87|73.47|75.82|73.42|75.87|73.47|75.82|73.42|0
1650628600000|2022-04-22 11:56:40|75.92|73.52|76.1|73.7|76.1|73.7|75.92|73.52|0
1650628610000|2022-04-22 11:56:50|76.14|73.74|75.92|73.52|76.14|73.74|75.92|73.52|0
1650628620000|2022-04-22 11:57:00|76.1|73.7|76.37|73.97|76.37|73.97|76.1|73.7|0
1650628630000|2022-04-22 11:57:10|76.47|74.07|76.56|74.16|76.56|74.16|76.37|73.97|0
1650628640000|2022-04-22 11:57:20|76.65|74.25|77.11|74.71|77.11|74.71|76.65|74.25|0
1650628650000|2022-04-22 11:57:30|77.2|74.8|77.57|75.17|77.62|75.22|77.2|74.8|0
1650628660000|2022-04-22 11:57:40|77.3|74.9|77.3|74.9|77.3|74.9|77.2|74.8|0
1650628670000|2022-04-22 11:57:50|77.39|74.99|77.3|74.9|77.39|74.99|77.3|74.9|0
1650628680000|2022-04-22 11:58:00|77.39|74.99|77.57|75.17|77.62|75.22|77.39|74.99|0
1650628690000|2022-04-22 11:58:10|77.48|75.08|77.3|74.9|77.48|75.08|77.3|74.9|0
1650628700000|2022-04-22 11:58:20|77.39|74.99|77.39|74.99|77.39|74.99|77.39|74.99|0
1650628710000|2022-04-22 11:58:30|77.48|75.08|77.39|74.99|77.48|75.08|77.39|74.99|0
1650628720000|2022-04-22 11:58:40|77.3|74.9|77.3|74.9|77.3|74.9|77.3|74.9|0
1650628730000|2022-04-22 11:58:50|77.39|74.99|77.62|75.22|77.62|75.22|77.39|74.99|0
1650628740000|2022-04-22 11:59:00|77.57|75.17|77.57|75.17|77.62|75.22|77.57|75.17|0
1650628750000|2022-04-22 11:59:10|77.67|75.27|77.76|75.36|77.76|75.36|77.67|75.27|0
1650628760000|2022-04-22 11:59:20|77.85|75.45|77.39|74.99|77.85|75.45|77.39|74.99|0
1650628770000|2022-04-22 11:59:30|77.3|74.9|77.3|74.9|77.3|74.9|77.3|74.9|0
1650628780000|2022-04-22 11:59:40|77.29|74.89|77.29|74.89|77.39|74.99|77.29|74.89|0
1650628790000|2022-04-22 11:59:50|77.39|74.99|77.67|75.27|77.67|75.27|77.39|74.99|0
1650628800000|2022-04-22 12:00:00|77.85|75.45|78.04|75.64|78.13|75.73|77.85|75.45|0
1650628810000|2022-04-22 12:00:10|77.94|75.54|77.85|75.45|77.94|75.54|77.85|75.45|0
1650628820000|2022-04-22 12:00:20|78.13|75.73|78.13|75.73|78.13|75.73|78.04|75.64|0
1650628830000|2022-04-22 12:00:30|77.94|75.54|78.13|75.73|78.13|75.73|77.94|75.54|0
1650628840000|2022-04-22 12:00:40|77.94|75.54|77.94|75.54|77.94|75.54|77.94|75.54|0
1650628850000|2022-04-22 12:00:50|77.85|75.45|77.85|75.45|77.85|75.45|77.85|75.45|0
1650628860000|2022-04-22 12:01:00|77.67|75.27|77.57|75.17|77.67|75.27|77.48|75.08|0
1650628870000|2022-04-22 12:01:10|77.48|75.08|77.66|75.26|77.66|75.26|77.48|75.08|0
1650628880000|2022-04-22 12:01:20|77.76|75.36|77.94|75.54|78.04|75.64|77.76|75.36|0
1650628890000|2022-04-22 12:01:30|77.85|75.45|77.94|75.54|77.94|75.54|77.85|75.45|0
1650628900000|2022-04-22 12:01:40|77.85|75.45|77.94|75.54|77.94|75.54|77.85|75.45|0
1650628910000|2022-04-22 12:01:50|77.85|75.45|78.13|75.73|78.22|75.82|77.85|75.45|0
1650628920000|2022-04-22 12:02:00|78.04|75.64|78.13|75.73|78.13|75.73|78.04|75.64|0
1650628930000|2022-04-22 12:02:10|78.22|75.82|78.22|75.82|78.22|75.82|78.13|75.73|0
1650628940000|2022-04-22 12:02:20|78.13|75.73|77.94|75.54|78.13|75.73|77.94|75.54|0
1650628950000|2022-04-22 12:02:30|78.04|75.64|77.94|75.54|78.04|75.64|77.94|75.54|0
1650628970000|2022-04-22 12:02:50|77.76|75.36|78.04|75.64|78.04|75.64|77.76|75.36|0
1650628980000|2022-04-22 12:03:00|77.94|75.54|77.94|75.54|77.99|75.59|77.94|75.54|0
1650628990000|2022-04-22 12:03:10|77.85|75.45|77.85|75.45|77.85|75.45|77.85|75.45|0
1650629000000|2022-04-22 12:03:20|77.94|75.54|77.76|75.36|77.94|75.54|77.76|75.36|0
1650629010000|2022-04-22 12:03:30|77.66|75.26|77.48|75.08|77.66|75.26|77.48|75.08|0
1650629020000|2022-04-22 12:03:40|77.57|75.17|77.57|75.17|77.57|75.17|77.48|75.08|0
1650629030000|2022-04-22 12:03:50|77.48|75.08|77.66|75.26|77.66|75.26|77.48|75.08|0
1650629040000|2022-04-22 12:04:00|77.57|75.17|77.66|75.26|77.66|75.26|77.57|75.17|0
1650629050000|2022-04-22 12:04:10|77.71|75.31|77.94|75.54|77.94|75.54|77.71|75.31|0
1650629060000|2022-04-22 12:04:20|77.85|75.45|77.76|75.36|77.85|75.45|77.76|75.36|0
1650629070000|2022-04-22 12:04:30|77.66|75.26|77.85|75.45|77.85|75.45|77.66|75.26|0
1650629080000|2022-04-22 12:04:40|77.94|75.54|78.03|75.63|78.13|75.73|77.94|75.54|0
1650629090000|2022-04-22 12:04:50|78.13|75.73|78.03|75.63|78.13|75.73|78.03|75.63|0
1650629100000|2022-04-22 12:05:00|78.22|75.82|78.13|75.73|78.22|75.82|78.13|75.73|0
1650629110000|2022-04-22 12:05:10|78.22|75.82|78.22|75.82|78.22|75.82|78.22|75.82|0
1650629120000|2022-04-22 12:05:20|78.27|75.87|78.03|75.63|78.27|75.87|78.03|75.63|0
1650629130000|2022-04-22 12:05:30|77.94|75.54|78.03|75.63|78.03|75.63|77.94|75.54|0
1650629140000|2022-04-22 12:05:40|77.99|75.59|77.85|75.45|77.99|75.59|77.85|75.45|0
1650629150000|2022-04-22 12:05:50|77.75|75.35|77.66|75.26|77.75|75.35|77.66|75.26|0
1650629160000|2022-04-22 12:06:00|77.57|75.17|77.66|75.26|77.66|75.26|77.57|75.17|0
1650629170000|2022-04-22 12:06:10|77.75|75.35|77.66|75.26|77.75|75.35|77.66|75.26|0
1650629180000|2022-04-22 12:06:20|77.57|75.17|77.75|75.35|77.75|75.35|77.57|75.17|0
1650629190000|2022-04-22 12:06:30|77.85|75.45|78.03|75.63|78.03|75.63|77.85|75.45|0
1650629200000|2022-04-22 12:06:40|77.85|75.45|77.75|75.35|77.85|75.45|77.75|75.35|0
1650629210000|2022-04-22 12:06:50|77.85|75.45|77.75|75.35|77.85|75.45|77.75|75.35|0
1650629220000|2022-04-22 12:07:00|77.85|75.45|77.75|75.35|77.85|75.45|77.75|75.35|0
1650629230000|2022-04-22 12:07:10|77.94|75.54|77.94|75.54|77.94|75.54|77.94|75.54|0
1650629240000|2022-04-22 12:07:20|77.85|75.45|77.85|75.45|77.89|75.49|77.85|75.45|0
1650629250000|2022-04-22 12:07:30|77.98|75.58|77.94|75.54|78.03|75.63|77.94|75.54|0
1650629260000|2022-04-22 12:07:40|77.85|75.45|77.85|75.45|77.85|75.45|77.85|75.45|0
1650629270000|2022-04-22 12:07:50|77.75|75.35|77.8|75.4|77.85|75.45|77.75|75.35|0
1650629280000|2022-04-22 12:08:00|77.85|75.45|77.94|75.54|77.94|75.54|77.85|75.45|0
1650629290000|2022-04-22 12:08:10|77.89|75.49|77.85|75.45|77.94|75.54|77.85|75.45|0
1650629300000|2022-04-22 12:08:20|77.89|75.49|77.94|75.54|77.94|75.54|77.89|75.49|0
1650629320000|2022-04-22 12:08:40|77.89|75.49|77.85|75.45|77.89|75.49|77.85|75.45|0
1650629330000|2022-04-22 12:08:50|77.75|75.35|77.75|75.35|77.75|75.35|77.75|75.35|0
1650629340000|2022-04-22 12:09:00|77.66|75.26|77.61|75.21|77.66|75.26|77.61|75.21|0
1650629350000|2022-04-22 12:09:10|77.66|75.26|77.94|75.54|77.94|75.54|77.66|75.26|0
1650629360000|2022-04-22 12:09:20|78.03|75.63|77.94|75.54|78.03|75.63|77.94|75.54|0
1650629370000|2022-04-22 12:09:30|77.84|75.44|77.75|75.35|77.84|75.44|77.75|75.35|0
1650629380000|2022-04-22 12:09:40|77.66|75.26|77.75|75.35|77.75|75.35|77.66|75.26|0
1650629390000|2022-04-22 12:09:50|77.66|75.26|77.75|75.35|77.75|75.35|77.66|75.26|0
1650629410000|2022-04-22 12:10:10|77.57|75.17|77.57|75.17|77.57|75.17|77.47|75.07|0
1650629420000|2022-04-22 12:10:20|77.66|75.26|77.66|75.26|77.66|75.26|77.66|75.26|0
1650629430000|2022-04-22 12:10:30|77.84|75.44|77.8|75.4|77.84|75.44|77.75|75.35|0
1650629440000|2022-04-22 12:10:40|77.57|75.17|77.29|74.89|77.57|75.17|77.24|74.84|0
1650629450000|2022-04-22 12:10:50|77.33|74.93|77.38|74.98|77.38|74.98|77.33|74.93|0
1650629460000|2022-04-22 12:11:00|77.15|74.75|77.1|74.7|77.19|74.79|77.1|74.7|0
1650629470000|2022-04-22 12:11:10|77.19|74.79|77.1|74.7|77.29|74.89|77.1|74.7|0
1650629480000|2022-04-22 12:11:20|76.92|74.52|77.19|74.79|77.19|74.79|76.92|74.52|0
1650629490000|2022-04-22 12:11:30|77.1|74.7|77.15|74.75|77.19|74.79|77.1|74.7|0
1650629500000|2022-04-22 12:11:40|77.19|74.79|77.19|74.79|77.19|74.79|77.1|74.7|0
1650629510000|2022-04-22 12:11:50|77.24|74.84|77.19|74.79|77.29|74.89|77.19|74.79|0
1650629520000|2022-04-22 12:12:00|77.29|74.89|77.52|75.12|77.52|75.12|77.29|74.89|0
1650629530000|2022-04-22 12:12:10|77.42|75.02|77.47|75.07|77.47|75.07|77.42|75.02|0
1650629540000|2022-04-22 12:12:20|77.42|75.02|77.47|75.07|77.47|75.07|77.42|75.02|0
1650629550000|2022-04-22 12:12:30|77.38|74.98|77.38|74.98|77.38|74.98|77.38|74.98|0
1650629560000|2022-04-22 12:12:40|77.47|75.07|77.42|75.02|77.47|75.07|77.38|74.98|0
1650629570000|2022-04-22 12:12:50|77.47|75.07|77.47|75.07|77.47|75.07|77.47|75.07|0
1650629580000|2022-04-22 12:13:00|77.38|74.98|77.38|74.98|77.38|74.98|77.29|74.89|0
1650629590000|2022-04-22 12:13:10|77.47|75.07|77.29|74.89|77.47|75.07|77.29|74.89|0
1650629600000|2022-04-22 12:13:20|77.38|74.98|77.47|75.07|77.47|75.07|77.38|74.98|0
1650629610000|2022-04-22 12:13:30|77.38|74.98|77.38|74.98|77.38|74.98|77.28|74.88|0
1650629620000|2022-04-22 12:13:40|77.42|75.02|77.38|74.98|77.42|75.02|77.38|74.98|0
1650629630000|2022-04-22 12:13:50|77.47|75.07|77.47|75.07|77.47|75.07|77.47|75.07|0
1650629640000|2022-04-22 12:14:00|77.38|74.98|77.38|74.98|77.38|74.98|77.38|74.98|0
1650629650000|2022-04-22 12:14:10|77.28|74.88|77.28|74.88|77.28|74.88|77.28|74.88|0
1650629670000|2022-04-22 12:14:30|77.33|74.93|77.19|74.79|77.33|74.93|77.19|74.79|0
1650629690000|2022-04-22 12:14:50|77.28|74.88|77.33|74.93|77.33|74.93|77.28|74.88|0
1650629700000|2022-04-22 12:15:00|77.28|74.88|77.38|74.98|77.38|74.98|77.28|74.88|0
1650629710000|2022-04-22 12:15:10|77.47|75.07|77.51|75.11|77.51|75.11|77.47|75.07|0
1650629720000|2022-04-22 12:15:20|77.84|75.44|77.93|75.53|77.93|75.53|77.65|75.25|0
1650629730000|2022-04-22 12:15:30|77.89|75.49|78.07|75.67|78.07|75.67|77.89|75.49|0
1650629740000|2022-04-22 12:15:40|78.12|75.72|78.21|75.81|78.21|75.81|78.12|75.72|0
1650629750000|2022-04-22 12:15:50|78.12|75.72|78.21|75.81|78.21|75.81|78.12|75.72|0
1650629760000|2022-04-22 12:16:00|78.26|75.86|78.4|76|78.4|76|78.26|75.86|0
1650629770000|2022-04-22 12:16:10|78.49|76.09|78.49|76.09|78.59|76.19|78.49|76.09|0
1650629780000|2022-04-22 12:16:20|78.59|76.19|78.68|76.28|78.77|76.37|78.59|76.19|0
1650629790000|2022-04-22 12:16:30|78.59|76.19|78.54|76.14|78.59|76.19|78.49|76.09|0
1650629800000|2022-04-22 12:16:40|78.59|76.19|78.59|76.19|78.59|76.19|78.49|76.09|0
1650629810000|2022-04-22 12:16:50|78.63|76.23|78.68|76.28|78.68|76.28|78.63|76.23|0
1650629820000|2022-04-22 12:17:00|78.77|76.37|78.87|76.47|78.87|76.47|78.77|76.37|0
1650629830000|2022-04-22 12:17:10|78.91|76.51|78.77|76.37|78.96|76.56|78.77|76.37|0
1650629840000|2022-04-22 12:17:20|78.87|76.47|79.06|76.66|79.06|76.66|78.87|76.47|0
1650629850000|2022-04-22 12:17:30|78.87|76.47|78.96|76.56|78.96|76.56|78.82|76.42|0
1650629870000|2022-04-22 12:17:50|79.06|76.66|79.06|76.66|79.06|76.66|79.06|76.66|0
1650629880000|2022-04-22 12:18:00|78.96|76.56|78.87|76.47|78.96|76.56|78.87|76.47|0
1650629890000|2022-04-22 12:18:10|78.77|76.37|78.96|76.56|78.96|76.56|78.77|76.37|0
1650629900000|2022-04-22 12:18:20|78.87|76.47|78.77|76.37|78.87|76.47|78.77|76.37|0
1650629910000|2022-04-22 12:18:30|78.68|76.28|78.77|76.37|78.87|76.47|78.68|76.28|0
1650629920000|2022-04-22 12:18:40|78.68|76.28|78.59|76.19|78.68|76.28|78.59|76.19|0
1650629930000|2022-04-22 12:18:50|78.49|76.09|78.59|76.19|78.63|76.23|78.49|76.09|0
1650629940000|2022-04-22 12:19:00|78.68|76.28|78.68|76.28|78.68|76.28|78.59|76.19|0
1650629950000|2022-04-22 12:19:10|78.59|76.19|78.68|76.28|78.68|76.28|78.59|76.19|0
1650629960000|2022-04-22 12:19:20|78.58|76.18|78.68|76.28|78.68|76.28|78.58|76.18|0
1650629970000|2022-04-22 12:19:30|78.63|76.23|78.58|76.18|78.68|76.28|78.58|76.18|0
1650629980000|2022-04-22 12:19:40|78.68|76.28|78.49|76.09|78.68|76.28|78.49|76.09|0
1650629990000|2022-04-22 12:19:50|78.3|75.9|78.3|75.9|78.4|76|78.3|75.9|0
1650630000000|2022-04-22 12:20:00|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650630010000|2022-04-22 12:20:10|78.4|76|78.3|75.9|78.49|76.09|78.25|75.85|0
1650630020000|2022-04-22 12:20:20|78.12|75.72|78.12|75.72|78.12|75.72|78.12|75.72|0
1650630030000|2022-04-22 12:20:30|78.02|75.62|78.16|75.76|78.16|75.76|78.02|75.62|0
1650630040000|2022-04-22 12:20:40|78.12|75.72|78.02|75.62|78.21|75.81|78.02|75.62|0
1650630050000|2022-04-22 12:20:50|77.97|75.57|78.12|75.72|78.12|75.72|77.97|75.57|0
1650630060000|2022-04-22 12:21:00|78.21|75.81|77.79|75.39|78.21|75.81|77.79|75.39|0
1650630070000|2022-04-22 12:21:10|77.84|75.44|77.84|75.44|77.84|75.44|77.74|75.34|0
1650630080000|2022-04-22 12:21:20|77.88|75.48|77.84|75.44|77.88|75.48|77.84|75.44|0
1650630090000|2022-04-22 12:21:30|78.02|75.62|78.21|75.81|78.21|75.81|78.02|75.62|0
1650630100000|2022-04-22 12:21:40|78.3|75.9|78.4|76|78.4|76|78.3|75.9|0
1650630110000|2022-04-22 12:21:50|78.49|76.09|78.3|75.9|78.49|76.09|78.3|75.9|0
1650630120000|2022-04-22 12:22:00|78.4|76|78.16|75.76|78.4|76|78.12|75.72|0
1650630130000|2022-04-22 12:22:10|78.3|75.9|78.02|75.62|78.3|75.9|78.02|75.62|0
1650630140000|2022-04-22 12:22:20|78.12|75.72|78.02|75.62|78.12|75.72|78.02|75.62|0
1650630150000|2022-04-22 12:22:30|78.16|75.76|78.12|75.72|78.25|75.85|78.12|75.72|0
1650630160000|2022-04-22 12:22:40|78.21|75.81|78.11|75.71|78.21|75.81|78.11|75.71|0
1650630170000|2022-04-22 12:22:50|78.21|75.81|78.21|75.81|78.21|75.81|78.21|75.81|0
1650630180000|2022-04-22 12:23:00|78.39|75.99|78.35|75.95|78.39|75.99|78.35|75.95|0
1650630190000|2022-04-22 12:23:10|78.21|75.81|78.21|75.81|78.3|75.9|78.21|75.81|0
1650630200000|2022-04-22 12:23:20|78.3|75.9|78.3|75.9|78.3|75.9|78.21|75.81|0
1650630210000|2022-04-22 12:23:30|78.39|75.99|78.39|75.99|78.39|75.99|78.3|75.9|0
1650630220000|2022-04-22 12:23:40|78.49|76.09|78.63|76.23|78.68|76.28|78.49|76.09|0
1650630230000|2022-04-22 12:23:50|78.58|76.18|78.58|76.18|78.68|76.28|78.53|76.13|0
1650630240000|2022-04-22 12:24:00|78.39|75.99|78.39|75.99|78.39|75.99|78.3|75.9|0
1650630250000|2022-04-22 12:24:10|78.49|76.09|78.39|75.99|78.49|76.09|78.39|75.99|0
1650630260000|2022-04-22 12:24:20|78.49|76.09|78.39|75.99|78.49|76.09|78.39|75.99|0
1650630270000|2022-04-22 12:24:30|78.3|75.9|78.3|75.9|78.39|75.99|78.3|75.9|0
1650630280000|2022-04-22 12:24:40|78.21|75.81|78.3|75.9|78.3|75.9|78.21|75.81|0
1650630290000|2022-04-22 12:24:50|78.25|75.85|78.3|75.9|78.3|75.9|78.25|75.85|0
1650630300000|2022-04-22 12:25:00|78.39|75.99|78.39|75.99|78.39|75.99|78.39|75.99|0
1650630310000|2022-04-22 12:25:10|78.3|75.9|78.39|75.99|78.39|75.99|78.3|75.9|0
1650630320000|2022-04-22 12:25:20|78.49|76.09|78.49|76.09|78.58|76.18|78.49|76.09|0
1650630330000|2022-04-22 12:25:30|78.53|76.13|78.39|75.99|78.53|76.13|78.39|75.99|0
1650630340000|2022-04-22 12:25:40|78.49|76.09|78.39|75.99|78.49|76.09|78.39|75.99|0
1650630350000|2022-04-22 12:25:50|78.49|76.09|78.39|75.99|78.49|76.09|78.3|75.9|0
1650630360000|2022-04-22 12:26:00|78.34|75.94|78.39|75.99|78.44|76.04|78.34|75.94|0
1650630370000|2022-04-22 12:26:10|78.3|75.9|78.21|75.81|78.39|75.99|78.21|75.81|0
1650630380000|2022-04-22 12:26:20|78.49|76.09|78.49|76.09|78.49|76.09|78.49|76.09|0
1650630390000|2022-04-22 12:26:30|78.58|76.18|78.58|76.18|78.58|76.18|78.39|75.99|0
1650630400000|2022-04-22 12:26:40|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1650630420000|2022-04-22 12:27:00|78.58|76.18|78.67|76.27|78.67|76.27|78.58|76.18|0
1650630430000|2022-04-22 12:27:10|78.62|76.22|78.67|76.27|78.77|76.37|78.62|76.22|0
1650630440000|2022-04-22 12:27:20|78.77|76.37|78.86|76.46|78.86|76.46|78.67|76.27|0
1650630450000|2022-04-22 12:27:30|78.77|76.37|79.33|76.93|79.33|76.93|78.77|76.37|0
1650630470000|2022-04-22 12:27:50|79.52|77.12|79.14|76.74|79.52|77.12|79.14|76.74|0
1650630480000|2022-04-22 12:28:00|78.95|76.55|78.95|76.55|79.05|76.65|78.95|76.55|0
1650630490000|2022-04-22 12:28:10|79.14|76.74|79.14|76.74|79.19|76.79|79.05|76.65|0
1650630500000|2022-04-22 12:28:20|79.05|76.65|79.05|76.65|79.05|76.65|79.05|76.65|0
1650630510000|2022-04-22 12:28:30|79.14|76.74|79.24|76.84|79.24|76.84|79.14|76.74|0
1650630520000|2022-04-22 12:28:40|79.33|76.93|79.24|76.84|79.33|76.93|79.24|76.84|0
1650630530000|2022-04-22 12:28:50|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1650630540000|2022-04-22 12:29:00|79.42|77.02|79.42|77.02|79.42|77.02|79.38|76.98|0
1650630560000|2022-04-22 12:29:20|79.33|76.93|79.33|76.93|79.33|76.93|79.33|76.93|0
1650630570000|2022-04-22 12:29:30|79.42|77.02|79.42|77.02|79.42|77.02|79.42|77.02|0
1650630580000|2022-04-22 12:29:40|79.33|76.93|79.28|76.88|79.33|76.93|79.28|76.88|0
1650630590000|2022-04-22 12:29:50|79.23|76.83|79.23|76.83|79.23|76.83|79.19|76.79|0
1650630600000|2022-04-22 12:30:00|79.05|76.65|79.14|76.74|79.33|76.93|79.05|76.65|0
1650630610000|2022-04-22 12:30:10|79.23|76.83|79.33|76.93|79.33|76.93|79.23|76.83|0
1650630620000|2022-04-22 12:30:20|79.23|76.83|79.23|76.83|79.23|76.83|79.14|76.74|0
1650630630000|2022-04-22 12:30:30|79.14|76.74|79.23|76.83|79.23|76.83|79.14|76.74|0
1650630640000|2022-04-22 12:30:40|79.33|76.93|79.42|77.02|79.42|77.02|79.33|76.93|0
1650630650000|2022-04-22 12:30:50|79.52|77.12|79.52|77.12|79.52|77.12|79.52|77.12|0
1650630660000|2022-04-22 12:31:00|79.47|77.07|79.33|76.93|79.47|77.07|79.33|76.93|0
1650630670000|2022-04-22 12:31:10|79.23|76.83|79.23|76.83|79.23|76.83|79.23|76.83|0
1650630680000|2022-04-22 12:31:20|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1650630690000|2022-04-22 12:31:30|79.05|76.65|78.86|76.46|79.14|76.74|78.86|76.46|0
1650630700000|2022-04-22 12:31:40|78.95|76.55|78.76|76.36|78.95|76.55|78.76|76.36|0
1650630710000|2022-04-22 12:31:50|78.67|76.27|78.67|76.27|78.67|76.27|78.67|76.27|0
1650630720000|2022-04-22 12:32:00|78.58|76.18|78.58|76.18|78.67|76.27|78.48|76.08|0
1650630730000|2022-04-22 12:32:10|78.48|76.08|78.39|75.99|78.48|76.08|78.39|75.99|0
1650630740000|2022-04-22 12:32:20|78.58|76.18|78.39|75.99|78.58|76.18|78.39|75.99|0
1650630750000|2022-04-22 12:32:30|78.29|75.89|78.25|75.85|78.29|75.89|78.25|75.85|0
1650630760000|2022-04-22 12:32:40|78.15|75.75|78.11|75.71|78.2|75.8|78.11|75.71|0
1650630770000|2022-04-22 12:32:50|78.01|75.61|77.83|75.43|78.01|75.61|77.83|75.43|0
1650630780000|2022-04-22 12:33:00|77.92|75.52|77.92|75.52|77.92|75.52|77.92|75.52|0
1650630790000|2022-04-22 12:33:10|76.85|74.45|76.95|74.55|76.95|74.55|76.85|74.45|0
1650630800000|2022-04-22 12:33:20|76.85|74.45|76.62|74.22|76.85|74.45|76.62|74.22|0
1650630810000|2022-04-22 12:33:30|76.67|74.27|76.76|74.36|76.76|74.36|76.67|74.27|0
1650630820000|2022-04-22 12:33:40|76.67|74.27|76.57|74.17|76.67|74.27|76.57|74.17|0
1650630830000|2022-04-22 12:33:50|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1650630840000|2022-04-22 12:34:00|76.76|74.36|76.62|74.22|76.76|74.36|76.57|74.17|0
1650630850000|2022-04-22 12:34:10|76.57|74.17|76.57|74.17|76.62|74.22|76.57|74.17|0
1650630860000|2022-04-22 12:34:20|76.48|74.08|77.22|74.82|77.22|74.82|76.48|74.08|0
1650630870000|2022-04-22 12:34:30|77.13|74.73|76.85|74.45|77.13|74.73|76.85|74.45|0
1650630880000|2022-04-22 12:34:40|77.04|74.64|77.04|74.64|77.04|74.64|77.04|74.64|0
1650630890000|2022-04-22 12:34:50|77.13|74.73|77.13|74.73|77.13|74.73|77.13|74.73|0
1650630900000|2022-04-22 12:35:00|77.22|74.82|77.13|74.73|77.22|74.82|77.13|74.73|0
1650630910000|2022-04-22 12:35:10|77.22|74.82|77.04|74.64|77.22|74.82|77.04|74.64|0
1650630920000|2022-04-22 12:35:20|77.13|74.73|77.22|74.82|77.22|74.82|77.13|74.73|0
1650630930000|2022-04-22 12:35:30|77.32|74.92|77.13|74.73|77.32|74.92|77.13|74.73|0
1650630940000|2022-04-22 12:35:40|77.04|74.64|77.04|74.64|77.04|74.64|76.94|74.54|0
1650630950000|2022-04-22 12:35:50|76.94|74.54|77.13|74.73|77.13|74.73|76.94|74.54|0
1650630960000|2022-04-22 12:36:00|77.22|74.82|77.31|74.91|77.31|74.91|77.22|74.82|0
1650630970000|2022-04-22 12:36:10|77.41|75.01|77.5|75.1|77.59|75.19|77.41|75.01|0
1650630980000|2022-04-22 12:36:20|77.55|75.15|77.45|75.05|77.55|75.15|77.45|75.05|0
1650630990000|2022-04-22 12:36:30|77.41|75.01|77.41|75.01|77.41|75.01|77.41|75.01|0
1650631000000|2022-04-22 12:36:40|77.31|74.91|77.5|75.1|77.5|75.1|77.31|74.91|0
1650631010000|2022-04-22 12:36:50|77.41|75.01|77.31|74.91|77.41|75.01|77.31|74.91|0
1650631020000|2022-04-22 12:37:00|77.41|75.01|77.41|75.01|77.41|75.01|77.41|75.01|0
1650631030000|2022-04-22 12:37:10|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1650631040000|2022-04-22 12:37:20|77.13|74.73|77.04|74.64|77.13|74.73|77.04|74.64|0
1650631050000|2022-04-22 12:37:30|76.94|74.54|76.85|74.45|76.94|74.54|76.85|74.45|0
1650631060000|2022-04-22 12:37:40|76.76|74.36|76.67|74.27|76.76|74.36|76.57|74.17|0
1650631070000|2022-04-22 12:37:50|76.57|74.17|76.76|74.36|76.76|74.36|76.57|74.17|0
1650631080000|2022-04-22 12:38:00|76.85|74.45|77.04|74.64|77.04|74.64|76.85|74.45|0
1650631090000|2022-04-22 12:38:10|77.08|74.68|77.08|74.68|77.08|74.68|77.08|74.68|0
1650631100000|2022-04-22 12:38:20|77.04|74.64|77.13|74.73|77.13|74.73|77.04|74.64|0
1650631110000|2022-04-22 12:38:30|77.22|74.82|77.22|74.82|77.22|74.82|77.22|74.82|0
1650631120000|2022-04-22 12:38:40|77.13|74.73|77.13|74.73|77.13|74.73|77.03|74.63|0
1650631130000|2022-04-22 12:38:50|77.03|74.63|76.85|74.45|77.03|74.63|76.85|74.45|0
1650631140000|2022-04-22 12:39:00|76.76|74.36|76.94|74.54|76.94|74.54|76.76|74.36|0
1650631150000|2022-04-22 12:39:10|77.13|74.73|77.13|74.73|77.13|74.73|77.13|74.73|0
1650631160000|2022-04-22 12:39:20|77.22|74.82|77.22|74.82|77.31|74.91|77.22|74.82|0
1650631170000|2022-04-22 12:39:30|77.31|74.91|77.03|74.63|77.31|74.91|77.03|74.63|0
1650631180000|2022-04-22 12:39:40|77.13|74.73|77.13|74.73|77.13|74.73|77.13|74.73|0
1650631190000|2022-04-22 12:39:50|77.03|74.63|76.85|74.45|77.03|74.63|76.85|74.45|0
1650631200000|2022-04-22 12:40:00|76.94|74.54|76.66|74.26|76.94|74.54|76.66|74.26|0
1650631210000|2022-04-22 12:40:10|76.57|74.17|76.39|73.99|76.57|74.17|76.39|73.99|0
1650631220000|2022-04-22 12:40:20|76.3|73.9|76.3|73.9|76.39|73.99|76.3|73.9|0
1650631230000|2022-04-22 12:40:30|76.2|73.8|76.02|73.62|76.3|73.9|76.02|73.62|0
1650631240000|2022-04-22 12:40:40|75.84|73.44|75.93|73.53|75.93|73.53|75.84|73.44|0
1650631250000|2022-04-22 12:40:50|75.74|73.34|75.47|73.07|75.74|73.34|75.47|73.07|0
1650631260000|2022-04-22 12:41:00|75.56|73.16|75.74|73.34|75.74|73.34|75.56|73.16|0
1650631270000|2022-04-22 12:41:10|75.84|73.44|75.74|73.34|75.84|73.44|75.65|73.25|0
1650631280000|2022-04-22 12:41:20|75.84|73.44|75.7|73.3|75.84|73.44|75.65|73.25|0
1650631290000|2022-04-22 12:41:30|75.84|73.44|75.74|73.34|75.84|73.44|75.74|73.34|0
1650631300000|2022-04-22 12:41:40|75.84|73.44|75.74|73.34|75.84|73.44|75.74|73.34|0
1650631310000|2022-04-22 12:41:50|75.84|73.44|75.79|73.39|75.84|73.44|75.74|73.34|0
1650631320000|2022-04-22 12:42:00|75.56|73.16|75.74|73.34|75.74|73.34|75.56|73.16|0
1650631330000|2022-04-22 12:42:10|75.84|73.44|75.83|73.43|76.02|73.62|75.83|73.43|0
1650631340000|2022-04-22 12:42:20|75.88|73.48|75.83|73.43|75.88|73.48|75.83|73.43|0
1650631350000|2022-04-22 12:42:30|75.74|73.34|75.83|73.43|75.83|73.43|75.74|73.34|0
1650631360000|2022-04-22 12:42:40|75.74|73.34|75.83|73.43|75.83|73.43|75.74|73.34|0
1650631380000|2022-04-22 12:43:00|76.02|73.62|76.02|73.62|76.02|73.62|76.02|73.62|0
1650631390000|2022-04-22 12:43:10|75.83|73.43|75.83|73.43|75.83|73.43|75.74|73.34|0
1650631400000|2022-04-22 12:43:20|75.74|73.34|75.65|73.25|75.74|73.34|75.65|73.25|0
1650631410000|2022-04-22 12:43:30|75.74|73.34|75.93|73.53|75.93|73.53|75.74|73.34|0
1650631420000|2022-04-22 12:43:40|75.83|73.43|75.83|73.43|75.83|73.43|75.83|73.43|0
1650631430000|2022-04-22 12:43:50|75.88|73.48|75.93|73.53|76.02|73.62|75.88|73.48|0
1650631440000|2022-04-22 12:44:00|76.02|73.62|76.11|73.71|76.11|73.71|76.02|73.62|0
1650631450000|2022-04-22 12:44:10|76.02|73.62|76.02|73.62|76.02|73.62|76.02|73.62|0
1650631460000|2022-04-22 12:44:20|76.11|73.71|75.93|73.53|76.11|73.71|75.83|73.43|0
1650631470000|2022-04-22 12:44:30|75.83|73.43|75.92|73.52|75.92|73.52|75.83|73.43|0
1650631490000|2022-04-22 12:44:50|76.02|73.62|75.92|73.52|76.02|73.62|75.92|73.52|0
1650631500000|2022-04-22 12:45:00|76.02|73.62|76.02|73.62|76.02|73.62|76.02|73.62|0
1650631510000|2022-04-22 12:45:10|76.11|73.71|76.02|73.62|76.11|73.71|76.02|73.62|0
1650631520000|2022-04-22 12:45:20|76.11|73.71|76.11|73.71|76.11|73.71|76.11|73.71|0
1650631530000|2022-04-22 12:45:30|76.2|73.8|76.38|73.98|76.38|73.98|76.2|73.8|0
1650631540000|2022-04-22 12:45:40|76.48|74.08|76.38|73.98|76.48|74.08|76.38|73.98|0
1650631550000|2022-04-22 12:45:50|76.29|73.89|76.2|73.8|76.29|73.89|76.2|73.8|0
1650631560000|2022-04-22 12:46:00|76.29|73.89|76.02|73.62|76.29|73.89|75.92|73.52|0
1650631570000|2022-04-22 12:46:10|75.92|73.52|75.92|73.52|75.92|73.52|75.92|73.52|0
1650631580000|2022-04-22 12:46:20|76.02|73.62|76.02|73.62|76.02|73.62|76.02|73.62|0
1650631590000|2022-04-22 12:46:30|75.92|73.52|76.02|73.62|76.02|73.62|75.92|73.52|0
1650631600000|2022-04-22 12:46:40|75.97|73.57|76.11|73.71|76.11|73.71|75.97|73.57|0
1650631610000|2022-04-22 12:46:50|76.29|73.89|76.11|73.71|76.29|73.89|76.11|73.71|0
1650631620000|2022-04-22 12:47:00|76.01|73.61|75.65|73.25|76.01|73.61|75.65|73.25|0
1650631630000|2022-04-22 12:47:10|75.74|73.34|75.65|73.25|75.74|73.34|75.56|73.16|0
1650631640000|2022-04-22 12:47:20|75.56|73.16|75.6|73.2|75.65|73.25|75.56|73.16|0
1650631650000|2022-04-22 12:47:30|75.47|73.07|75.56|73.16|75.56|73.16|75.47|73.07|0
1650631660000|2022-04-22 12:47:40|75.1|72.7|75.01|72.61|75.1|72.7|75.01|72.61|0
1650631670000|2022-04-22 12:47:50|75.1|72.7|75.01|72.61|75.19|72.79|75.01|72.61|0
1650631680000|2022-04-22 12:48:00|75.1|72.7|75.01|72.61|75.1|72.7|75.01|72.61|0
1650631690000|2022-04-22 12:48:10|74.74|72.34|74.83|72.43|74.83|72.43|74.74|72.34|0
1650631700000|2022-04-22 12:48:20|74.74|72.34|74.47|72.07|74.74|72.34|74.47|72.07|0
1650631710000|2022-04-22 12:48:30|74.56|72.16|74.74|72.34|74.74|72.34|74.56|72.16|0
1650631720000|2022-04-22 12:48:40|74.83|72.43|74.74|72.34|74.83|72.43|74.74|72.34|0
1650631730000|2022-04-22 12:48:50|74.83|72.43|74.65|72.25|74.83|72.43|74.65|72.25|0
1650631740000|2022-04-22 12:49:00|74.56|72.16|74.46|72.06|74.56|72.16|74.46|72.06|0
1650631750000|2022-04-22 12:49:10|74.56|72.16|74.6|72.2|74.6|72.2|74.56|72.16|0
1650631760000|2022-04-22 12:49:20|74.65|72.25|74.65|72.25|74.74|72.34|74.65|72.25|0
1650631770000|2022-04-22 12:49:30|74.74|72.34|74.92|72.52|74.92|72.52|74.74|72.34|0
1650631780000|2022-04-22 12:49:40|74.83|72.43|74.92|72.52|74.92|72.52|74.83|72.43|0
1650631790000|2022-04-22 12:49:50|74.83|72.43|74.74|72.34|74.83|72.43|74.74|72.34|0
1650631800000|2022-04-22 12:50:00|74.46|72.06|74.37|71.97|74.55|72.15|74.37|71.97|0
1650631810000|2022-04-22 12:50:10|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1650631820000|2022-04-22 12:50:20|74.37|71.97|74.55|72.15|74.55|72.15|74.37|71.97|0
1650631830000|2022-04-22 12:50:30|74.51|72.11|74.28|71.88|74.51|72.11|74.28|71.88|0
1650631840000|2022-04-22 12:50:40|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1650631850000|2022-04-22 12:50:50|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1650631860000|2022-04-22 12:51:00|74.46|72.06|74.46|72.06|74.46|72.06|74.42|72.02|0
1650631870000|2022-04-22 12:51:10|74.55|72.15|74.73|72.33|74.73|72.33|74.55|72.15|0
1650631880000|2022-04-22 12:51:20|74.64|72.24|74.64|72.24|74.64|72.24|74.55|72.15|0
1650631890000|2022-04-22 12:51:30|74.73|72.33|74.37|71.97|74.73|72.33|74.37|71.97|0
1650631900000|2022-04-22 12:51:40|74.46|72.06|74.55|72.15|74.55|72.15|74.46|72.06|0
1650631910000|2022-04-22 12:51:50|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1650631920000|2022-04-22 12:52:00|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1650631930000|2022-04-22 12:52:10|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1650631940000|2022-04-22 12:52:20|74.37|71.97|74.28|71.88|74.37|71.97|74.19|71.79|0
1650631950000|2022-04-22 12:52:30|74.19|71.79|74.19|71.79|74.28|71.88|74.19|71.79|0
1650631960000|2022-04-22 12:52:40|74.01|71.61|73.83|71.43|74.01|71.61|73.83|71.43|0
1650631970000|2022-04-22 12:52:50|74.01|71.61|74.1|71.7|74.1|71.7|73.83|71.43|0
1650631980000|2022-04-22 12:53:00|74.01|71.61|74.1|71.7|74.1|71.7|74.01|71.61|0
1650631990000|2022-04-22 12:53:10|73.92|71.52|73.92|71.52|73.92|71.52|73.92|71.52|0
1650632000000|2022-04-22 12:53:20|73.83|71.43|73.83|71.43|73.92|71.52|73.83|71.43|0
1650632010000|2022-04-22 12:53:30|74.1|71.7|74.1|71.7|74.1|71.7|74.1|71.7|0
1650632030000|2022-04-22 12:53:50|74.14|71.74|74.19|71.79|74.19|71.79|74.14|71.74|0
1650632040000|2022-04-22 12:54:00|74.1|71.7|74.73|72.33|74.73|72.33|74.1|71.7|0
1650632050000|2022-04-22 12:54:10|74.82|72.42|74.73|72.33|74.82|72.42|74.64|72.24|0
1650632060000|2022-04-22 12:54:20|74.82|72.42|74.73|72.33|74.82|72.42|74.73|72.33|0
1650632070000|2022-04-22 12:54:30|74.82|72.42|74.91|72.51|74.91|72.51|74.82|72.42|0
1650632090000|2022-04-22 12:54:50|74.82|72.42|74.91|72.51|75|72.6|74.82|72.42|0
1650632100000|2022-04-22 12:55:00|75|72.6|74.91|72.51|75|72.6|74.91|72.51|0
1650632110000|2022-04-22 12:55:10|75|72.6|75.1|72.7|75.1|72.7|75|72.6|0
1650632120000|2022-04-22 12:55:20|75.05|72.65|75|72.6|75.05|72.65|74.82|72.42|0
1650632130000|2022-04-22 12:55:30|74.82|72.42|75|72.6|75|72.6|74.82|72.42|0
1650632140000|2022-04-22 12:55:40|74.91|72.51|75|72.6|75|72.6|74.91|72.51|0
1650632150000|2022-04-22 12:55:50|74.91|72.51|74.91|72.51|75|72.6|74.91|72.51|0
1650632160000|2022-04-22 12:56:00|74.82|72.42|74.82|72.42|74.82|72.42|74.77|72.37|0
1650632170000|2022-04-22 12:56:10|74.91|72.51|74.82|72.42|74.91|72.51|74.82|72.42|0
1650632180000|2022-04-22 12:56:20|74.73|72.33|74.73|72.33|74.82|72.42|74.73|72.33|0
1650632190000|2022-04-22 12:56:30|74.91|72.51|74.91|72.51|74.91|72.51|74.91|72.51|0
1650632200000|2022-04-22 12:56:40|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650632210000|2022-04-22 12:56:50|75.19|72.79|75.09|72.69|75.19|72.79|75.09|72.69|0
1650632220000|2022-04-22 12:57:00|75.19|72.79|75.19|72.79|75.23|72.83|75.19|72.79|0
1650632230000|2022-04-22 12:57:10|75.28|72.88|75.37|72.97|75.37|72.97|75.18|72.78|0
1650632240000|2022-04-22 12:57:20|75.23|72.83|75.18|72.78|75.23|72.83|75.18|72.78|0
1650632260000|2022-04-22 12:57:40|75.09|72.69|75.18|72.78|75.18|72.78|75.09|72.69|0
1650632270000|2022-04-22 12:57:50|75.09|72.69|75.09|72.69|75.09|72.69|75.09|72.69|0
1650632280000|2022-04-22 12:58:00|74.91|72.51|74.73|72.33|74.91|72.51|74.64|72.24|0
1650632290000|2022-04-22 12:58:10|74.82|72.42|74.73|72.33|74.82|72.42|74.64|72.24|0
1650632300000|2022-04-22 12:58:20|74.82|72.42|74.64|72.24|74.82|72.42|74.64|72.24|0
1650632310000|2022-04-22 12:58:30|74.73|72.33|74.64|72.24|74.73|72.33|74.64|72.24|0
1650632320000|2022-04-22 12:58:40|74.73|72.33|74.73|72.33|74.73|72.33|74.64|72.24|0
1650632330000|2022-04-22 12:58:50|74.82|72.42|74.82|72.42|74.82|72.42|74.64|72.24|0
1650632340000|2022-04-22 12:59:00|74.73|72.33|74.73|72.33|74.73|72.33|74.68|72.28|0
1650632350000|2022-04-22 12:59:10|74.82|72.42|74.77|72.37|74.82|72.42|74.73|72.33|0
1650632360000|2022-04-22 12:59:20|74.82|72.42|74.91|72.51|74.91|72.51|74.73|72.33|0
1650632370000|2022-04-22 12:59:30|75|72.6|75|72.6|75|72.6|74.91|72.51|0
1650632380000|2022-04-22 12:59:40|74.82|72.42|74.73|72.33|74.82|72.42|74.73|72.33|0
1650632390000|2022-04-22 12:59:50|74.82|72.42|74.82|72.42|74.82|72.42|74.73|72.33|0
1650632400000|2022-04-22 13:00:00|74.73|72.33|74.73|72.33|74.82|72.42|74.73|72.33|0
1650632410000|2022-04-22 13:00:10|74.91|72.51|74.82|72.42|74.91|72.51|74.82|72.42|0
1650632420000|2022-04-22 13:00:20|74.86|72.46|74.82|72.42|74.91|72.51|74.82|72.42|0
1650632430000|2022-04-22 13:00:30|74.91|72.51|74.91|72.51|74.91|72.51|74.91|72.51|0
1650632440000|2022-04-22 13:00:40|74.86|72.46|74.82|72.42|74.86|72.46|74.82|72.42|0
1650632450000|2022-04-22 13:00:50|74.64|72.24|74.64|72.24|74.64|72.24|74.64|72.24|0
1650632460000|2022-04-22 13:01:00|74.55|72.15|74.82|72.42|74.82|72.42|74.55|72.15|0
1650632470000|2022-04-22 13:01:10|75|72.6|75.18|72.78|75.18|72.78|75|72.6|0
1650632480000|2022-04-22 13:01:20|75.09|72.69|75.09|72.69|75.09|72.69|75|72.6|0
1650632490000|2022-04-22 13:01:30|75|72.6|75|72.6|75|72.6|74.91|72.51|0
1650632500000|2022-04-22 13:01:40|75.09|72.69|75.27|72.87|75.27|72.87|75.09|72.69|0
1650632510000|2022-04-22 13:01:50|75.18|72.78|75.18|72.78|75.18|72.78|75.18|72.78|0
1650632520000|2022-04-22 13:02:00|75.09|72.69|75.09|72.69|75.18|72.78|75.09|72.69|0
1650632530000|2022-04-22 13:02:10|75|72.6|74.82|72.42|75|72.6|74.82|72.42|0
1650632540000|2022-04-22 13:02:20|74.91|72.51|74.91|72.51|74.91|72.51|74.91|72.51|0
1650632550000|2022-04-22 13:02:30|75|72.6|75|72.6|75|72.6|75|72.6|0
1650632560000|2022-04-22 13:02:40|74.91|72.51|75|72.6|75|72.6|74.91|72.51|0
1650632570000|2022-04-22 13:02:50|74.91|72.51|74.91|72.51|75|72.6|74.91|72.51|0
1650632580000|2022-04-22 13:03:00|74.82|72.42|74.82|72.42|74.82|72.42|74.82|72.42|0
1650632590000|2022-04-22 13:03:10|74.77|72.37|74.91|72.51|75|72.6|74.77|72.37|0
1650632600000|2022-04-22 13:03:20|74.82|72.42|74.91|72.51|74.91|72.51|74.82|72.42|0
1650632610000|2022-04-22 13:03:30|75|72.6|75.18|72.78|75.18|72.78|75|72.6|0
1650632630000|2022-04-22 13:03:50|75.22|72.82|75.22|72.82|75.22|72.82|75.22|72.82|0
1650632640000|2022-04-22 13:04:00|75.36|72.96|75.36|72.96|75.36|72.96|75.27|72.87|0
1650632650000|2022-04-22 13:04:10|75.27|72.87|75.27|72.87|75.36|72.96|75.27|72.87|0
1650632670000|2022-04-22 13:04:30|75.09|72.69|75.13|72.73|75.18|72.78|75.09|72.69|0
1650632680000|2022-04-22 13:04:40|75.18|72.78|75.18|72.78|75.18|72.78|75.09|72.69|0
1650632690000|2022-04-22 13:04:50|75.27|72.87|75.27|72.87|75.36|72.96|75.27|72.87|0
1650632700000|2022-04-22 13:05:00|75.36|72.96|75.27|72.87|75.36|72.96|75.18|72.78|0
1650632710000|2022-04-22 13:05:10|75.36|72.96|75.31|72.91|75.36|72.96|75.27|72.87|0
1650632720000|2022-04-22 13:05:20|75.27|72.87|75.36|72.96|75.36|72.96|75.27|72.87|0
1650632730000|2022-04-22 13:05:30|75.27|72.87|75.36|72.96|75.36|72.96|75.27|72.87|0
1650632740000|2022-04-22 13:05:40|75.27|72.87|75.09|72.69|75.27|72.87|75.09|72.69|0
1650632750000|2022-04-22 13:05:50|75.18|72.78|75.09|72.69|75.18|72.78|75.09|72.69|0
1650632760000|2022-04-22 13:06:00|75|72.6|75.18|72.78|75.18|72.78|75|72.6|0
1650632770000|2022-04-22 13:06:10|75.09|72.69|75.18|72.78|75.18|72.78|75.09|72.69|0
1650632780000|2022-04-22 13:06:20|75.27|72.87|75.18|72.78|75.27|72.87|75.18|72.78|0
1650632800000|2022-04-22 13:06:40|75.27|72.87|75.36|72.96|75.36|72.96|75.27|72.87|0
1650632810000|2022-04-22 13:06:50|75.27|72.87|75.27|72.87|75.27|72.87|75.27|72.87|0
1650632820000|2022-04-22 13:07:00|75.45|73.05|75.5|73.1|75.5|73.1|75.45|73.05|0
1650632830000|2022-04-22 13:07:10|75.54|73.14|75.54|73.14|75.54|73.14|75.54|73.14|0
1650632840000|2022-04-22 13:07:20|75.45|73.05|75.45|73.05|75.45|73.05|75.45|73.05|0
1650632850000|2022-04-22 13:07:30|75.36|72.96|75.18|72.78|75.36|72.96|75.09|72.69|0
1650632860000|2022-04-22 13:07:40|75|72.6|75|72.6|75|72.6|74.81|72.41|0
1650632870000|2022-04-22 13:07:50|75.09|72.69|74.9|72.5|75.09|72.69|74.9|72.5|0
1650632880000|2022-04-22 13:08:00|74.81|72.41|74.9|72.5|74.9|72.5|74.81|72.41|0
1650632890000|2022-04-22 13:08:10|74.81|72.41|75|72.6|75|72.6|74.81|72.41|0
1650632900000|2022-04-22 13:08:20|74.99|72.59|74.9|72.5|74.99|72.59|74.9|72.5|0
1650632910000|2022-04-22 13:08:30|74.99|72.59|74.81|72.41|74.99|72.59|74.81|72.41|0
1650632920000|2022-04-22 13:08:40|74.72|72.32|74.45|72.05|74.72|72.32|74.45|72.05|0
1650632930000|2022-04-22 13:08:50|74.36|71.96|74.27|71.87|74.36|71.96|74.27|71.87|0
1650632940000|2022-04-22 13:09:00|74.09|71.69|73.82|71.42|74.18|71.78|73.82|71.42|0
1650632950000|2022-04-22 13:09:10|73.73|71.33|73.64|71.24|73.73|71.33|73.64|71.24|0
1650632960000|2022-04-22 13:09:20|73.55|71.15|73.46|71.06|73.55|71.15|73.46|71.06|0
1650632970000|2022-04-22 13:09:30|73.37|70.97|73.46|71.06|73.55|71.15|73.37|70.97|0
1650632980000|2022-04-22 13:09:40|73.55|71.15|73.46|71.06|73.55|71.15|73.37|70.97|0
1650632990000|2022-04-22 13:09:50|73.55|71.15|73.73|71.33|73.73|71.33|73.55|71.15|0
1650633000000|2022-04-22 13:10:00|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1650633010000|2022-04-22 13:10:10|73.91|71.51|74|71.6|74|71.6|73.91|71.51|0
1650633020000|2022-04-22 13:10:20|74.09|71.69|74|71.6|74.09|71.69|74|71.6|0
1650633030000|2022-04-22 13:10:30|73.91|71.51|74|71.6|74|71.6|73.91|71.51|0
1650633040000|2022-04-22 13:10:40|74.09|71.69|73.82|71.42|74.09|71.69|73.82|71.42|0
1650633050000|2022-04-22 13:10:50|73.55|71.15|73.64|71.24|73.64|71.24|73.55|71.15|0
1650633060000|2022-04-22 13:11:00|73.55|71.15|73.46|71.06|73.55|71.15|73.46|71.06|0
1650633070000|2022-04-22 13:11:10|73.55|71.15|73.55|71.15|73.55|71.15|73.55|71.15|0
1650633080000|2022-04-22 13:11:20|73.64|71.24|73.55|71.15|73.64|71.24|73.55|71.15|0
1650633090000|2022-04-22 13:11:30|73.46|71.06|73.46|71.06|73.46|71.06|73.46|71.06|0
1650633100000|2022-04-22 13:11:40|73.55|71.15|73.55|71.15|73.73|71.33|73.55|71.15|0
1650633110000|2022-04-22 13:11:50|73.64|71.24|73.55|71.15|73.64|71.24|73.55|71.15|0
1650633120000|2022-04-22 13:12:00|73.46|71.06|73.28|70.88|73.46|71.06|73.19|70.79|0
1650633130000|2022-04-22 13:12:10|73.19|70.79|73.1|70.7|73.28|70.88|73.1|70.7|0
1650633140000|2022-04-22 13:12:20|73.19|70.79|73.1|70.7|73.19|70.79|73.1|70.7|0
1650633150000|2022-04-22 13:12:30|73.14|70.74|73.01|70.61|73.14|70.74|73.01|70.61|0
1650633170000|2022-04-22 13:12:50|73.1|70.7|73.1|70.7|73.19|70.79|73.1|70.7|0
1650633180000|2022-04-22 13:13:00|73.19|70.79|73.19|70.79|73.28|70.88|73.19|70.79|0
1650633190000|2022-04-22 13:13:10|73.1|70.7|73.28|70.88|73.28|70.88|73.1|70.7|0
1650633210000|2022-04-22 13:13:30|73.37|70.97|73.37|70.97|73.37|70.97|73.28|70.88|0
1650633230000|2022-04-22 13:13:50|73.28|70.88|73.28|70.88|73.28|70.88|73.28|70.88|0
1650633240000|2022-04-22 13:14:00|73.19|70.79|73.37|70.97|73.37|70.97|73.19|70.79|0
1650633250000|2022-04-22 13:14:10|73.28|70.88|73.28|70.88|73.37|70.97|73.28|70.88|0
1650633260000|2022-04-22 13:14:20|73.19|70.79|73.19|70.79|73.19|70.79|73.19|70.79|0
1650633270000|2022-04-22 13:14:30|73.28|70.88|73.28|70.88|73.28|70.88|73.28|70.88|0
1650633280000|2022-04-22 13:14:40|71.93|69.53|73.12|70.72|73.21|70.81|71.93|69.53|0
1650633290000|2022-04-22 13:14:50|73.21|70.81|73.21|70.81|73.21|70.81|73.12|70.72|0
1650633310000|2022-04-22 13:15:10|73.39|70.99|73.48|71.08|73.48|71.08|73.39|70.99|0
1650633320000|2022-04-22 13:15:20|73.57|71.17|73.66|71.26|73.66|71.26|73.57|71.17|0
1650633330000|2022-04-22 13:15:30|73.57|71.17|73.66|71.26|73.66|71.26|73.57|71.17|0
1650633340000|2022-04-22 13:15:40|73.84|71.44|73.84|71.44|73.84|71.44|73.84|71.44|0
1650633350000|2022-04-22 13:15:50|73.93|71.53|73.93|71.53|73.93|71.53|73.93|71.53|0
1650633360000|2022-04-22 13:16:00|73.84|71.44|73.84|71.44|73.84|71.44|73.84|71.44|0
1650633370000|2022-04-22 13:16:10|73.93|71.53|73.75|71.35|73.93|71.53|73.75|71.35|0
1650633380000|2022-04-22 13:16:20|73.57|71.17|73.57|71.17|73.57|71.17|73.48|71.08|0
1650633390000|2022-04-22 13:16:30|73.48|71.08|73.48|71.08|73.57|71.17|73.48|71.08|0
1650633400000|2022-04-22 13:16:40|73.39|70.99|73.39|70.99|73.48|71.08|73.39|70.99|0
1650633410000|2022-04-22 13:16:50|73.3|70.9|73.12|70.72|73.3|70.9|73.12|70.72|0
1650633420000|2022-04-22 13:17:00|72.94|70.54|72.85|70.45|73.03|70.63|72.85|70.45|0
1650633430000|2022-04-22 13:17:10|72.94|70.54|72.85|70.45|72.94|70.54|72.85|70.45|0
1650633440000|2022-04-22 13:17:20|72.76|70.36|72.68|70.28|72.76|70.36|72.68|70.28|0
1650633450000|2022-04-22 13:17:30|72.59|70.19|72.76|70.36|72.76|70.36|72.59|70.19|0
1650633460000|2022-04-22 13:17:40|72.81|70.41|72.68|70.28|72.81|70.41|72.68|70.28|0
1650633470000|2022-04-22 13:17:50|72.59|70.19|72.68|70.28|72.76|70.36|72.59|70.19|0
1650633480000|2022-04-22 13:18:00|72.76|70.36|72.94|70.54|72.94|70.54|72.76|70.36|0
1650633490000|2022-04-22 13:18:10|72.85|70.45|72.76|70.36|72.85|70.45|72.76|70.36|0
1650633500000|2022-04-22 13:18:20|72.68|70.28|72.76|70.36|72.76|70.36|72.68|70.28|0
1650633510000|2022-04-22 13:18:30|72.67|70.27|72.32|69.92|72.67|70.27|72.32|69.92|0
1650633520000|2022-04-22 13:18:40|72.23|69.83|72.5|70.1|72.5|70.1|72.23|69.83|0
1650633530000|2022-04-22 13:18:50|72.41|70.01|72.41|70.01|72.5|70.1|72.41|70.01|0
1650633540000|2022-04-22 13:19:00|72.36|69.96|72.41|70.01|72.41|70.01|72.32|69.92|0
1650633550000|2022-04-22 13:19:10|72.32|69.92|72.5|70.1|72.5|70.1|72.23|69.83|0
1650633560000|2022-04-22 13:19:20|72.41|70.01|72.32|69.92|72.5|70.1|72.32|69.92|0
1650633570000|2022-04-22 13:19:30|72.41|70.01|72.32|69.92|72.41|70.01|72.32|69.92|0
1650633580000|2022-04-22 13:19:40|72.41|70.01|72.5|70.1|72.5|70.1|72.41|70.01|0
1650633600000|2022-04-22 13:20:00|72.54|70.14|72.76|70.36|72.76|70.36|72.5|70.1|0
1650633610000|2022-04-22 13:20:10|72.67|70.27|72.76|70.36|72.76|70.36|72.67|70.27|0
1650633620000|2022-04-22 13:20:20|72.85|70.45|72.94|70.54|72.94|70.54|72.85|70.45|0
1650633630000|2022-04-22 13:20:30|73.03|70.63|73.03|70.63|73.03|70.63|72.94|70.54|0
1650633640000|2022-04-22 13:20:40|73.21|70.81|73.21|70.81|73.21|70.81|73.21|70.81|0
1650633650000|2022-04-22 13:20:50|73.12|70.72|73.03|70.63|73.12|70.72|73.03|70.63|0
1650633660000|2022-04-22 13:21:00|72.94|70.54|72.76|70.36|72.94|70.54|72.76|70.36|0
1650633670000|2022-04-22 13:21:10|72.67|70.27|72.94|70.54|72.94|70.54|72.67|70.27|0
1650633680000|2022-04-22 13:21:20|72.76|70.36|72.76|70.36|72.76|70.36|72.67|70.27|0
1650633690000|2022-04-22 13:21:30|72.67|70.27|72.58|70.18|72.67|70.27|72.49|70.09|0
1650633700000|2022-04-22 13:21:40|72.76|70.36|72.72|70.32|72.76|70.36|72.67|70.27|0
1650633710000|2022-04-22 13:21:50|72.67|70.27|72.76|70.36|72.76|70.36|72.67|70.27|0
1650633720000|2022-04-22 13:22:00|72.8|70.4|72.85|70.45|72.85|70.45|72.8|70.4|0
1650633730000|2022-04-22 13:22:10|72.76|70.36|72.76|70.36|72.76|70.36|72.76|70.36|0
1650633740000|2022-04-22 13:22:20|72.85|70.45|72.94|70.54|72.94|70.54|72.85|70.45|0
1650633760000|2022-04-22 13:22:40|72.85|70.45|72.94|70.54|72.94|70.54|72.85|70.45|0
1650633770000|2022-04-22 13:22:50|73.12|70.72|73.3|70.9|73.3|70.9|73.03|70.63|0
1650633780000|2022-04-22 13:23:00|73.12|70.72|73.3|70.9|73.3|70.9|73.12|70.72|0
1650633790000|2022-04-22 13:23:10|73.39|70.99|73.83|71.43|73.92|71.52|73.39|70.99|0
1650633800000|2022-04-22 13:23:20|73.74|71.34|73.74|71.34|73.74|71.34|73.65|71.25|0
1650633810000|2022-04-22 13:23:30|73.83|71.43|73.74|71.34|73.83|71.43|73.74|71.34|0
1650633820000|2022-04-22 13:23:40|73.83|71.43|73.92|71.52|73.92|71.52|73.83|71.43|0
1650633830000|2022-04-22 13:23:50|73.83|71.43|73.74|71.34|73.83|71.43|73.74|71.34|0
1650633840000|2022-04-22 13:24:00|73.83|71.43|73.92|71.52|73.92|71.52|73.83|71.43|0
1650633850000|2022-04-22 13:24:10|74.01|71.61|74.1|71.7|74.1|71.7|74.01|71.61|0
1650633860000|2022-04-22 13:24:20|74.19|71.79|74.19|71.79|74.28|71.88|74.19|71.79|0
1650633880000|2022-04-22 13:24:40|74.1|71.7|73.88|71.48|74.1|71.7|73.83|71.43|0
1650633890000|2022-04-22 13:24:50|73.97|71.57|74.01|71.61|74.01|71.61|73.92|71.52|0
1650633900000|2022-04-22 13:25:00|74.1|71.7|73.92|71.52|74.1|71.7|73.92|71.52|0
1650633910000|2022-04-22 13:25:10|74.1|71.7|74.1|71.7|74.19|71.79|74.1|71.7|0
1650633930000|2022-04-22 13:25:30|74.06|71.66|74.1|71.7|74.1|71.7|74.06|71.66|0
1650633940000|2022-04-22 13:25:40|74.01|71.61|74.01|71.61|74.19|71.79|74.01|71.61|0
1650633950000|2022-04-22 13:25:50|73.97|71.57|74.01|71.61|74.01|71.61|73.92|71.52|0
1650633960000|2022-04-22 13:26:00|73.92|71.52|74.01|71.61|74.01|71.61|73.92|71.52|0
1650633970000|2022-04-22 13:26:10|73.92|71.52|73.83|71.43|73.92|71.52|73.83|71.43|0
1650633980000|2022-04-22 13:26:20|73.92|71.52|73.83|71.43|73.92|71.52|73.74|71.34|0
1650633990000|2022-04-22 13:26:30|73.92|71.52|73.92|71.52|73.92|71.52|73.92|71.52|0
1650634000000|2022-04-22 13:26:40|74.01|71.61|73.92|71.52|74.01|71.61|73.83|71.43|0
1650634010000|2022-04-22 13:26:50|74.01|71.61|73.92|71.52|74.01|71.61|73.92|71.52|0
1650634020000|2022-04-22 13:27:00|73.56|71.16|73.83|71.43|73.83|71.43|73.56|71.16|0
1650634030000|2022-04-22 13:27:10|73.92|71.52|74.19|71.79|74.19|71.79|73.92|71.52|0
1650634040000|2022-04-22 13:27:20|74.28|71.88|74.46|72.06|74.46|72.06|74.28|71.88|0
1650634050000|2022-04-22 13:27:30|74.28|71.88|74.28|71.88|74.28|71.88|74.28|71.88|0
1650634060000|2022-04-22 13:27:40|74.37|71.97|74.37|71.97|74.37|71.97|74.37|71.97|0
1650634070000|2022-04-22 13:27:50|74.46|72.06|74.55|72.15|74.55|72.15|74.46|72.06|0
1650634080000|2022-04-22 13:28:00|74.64|72.24|74.37|71.97|74.64|72.24|74.37|71.97|0
1650634090000|2022-04-22 13:28:10|74.28|71.88|74.37|71.97|74.37|71.97|74.28|71.88|0
1650634100000|2022-04-22 13:28:20|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1650634110000|2022-04-22 13:28:30|74.37|71.97|74.55|72.15|74.55|72.15|74.37|71.97|0
1650634120000|2022-04-22 13:28:40|74.46|72.06|74.37|71.97|74.46|72.06|74.37|71.97|0
1650634130000|2022-04-22 13:28:50|74.46|72.06|74.46|72.06|74.46|72.06|74.46|72.06|0
1650634140000|2022-04-22 13:29:00|74.28|71.88|74.28|71.88|74.37|71.97|74.28|71.88|0
1650634150000|2022-04-22 13:29:10|74.19|71.79|74.28|71.88|74.28|71.88|74.19|71.79|0
1650634160000|2022-04-22 13:29:20|74.37|71.97|74.55|72.15|74.55|72.15|74.37|71.97|0
1650634170000|2022-04-22 13:29:30|74.46|72.06|74.37|71.97|74.46|72.06|74.37|71.97|0
1650634180000|2022-04-22 13:29:40|74.28|71.88|74.05|71.65|74.28|71.88|74.05|71.65|0
1650634190000|2022-04-22 13:29:50|74.19|71.79|74.01|71.61|74.19|71.79|74.01|71.61|0
1650634200000|2022-04-22 13:30:00|73.92|71.52|73.65|71.25|73.92|71.52|73.65|71.25|0
1650634210000|2022-04-22 13:30:10|73.47|71.07|72.93|70.53|73.47|71.07|72.93|70.53|0
1650634220000|2022-04-22 13:30:20|72.67|70.27|72.49|70.09|72.76|70.36|72.31|69.91|0
1650634230000|2022-04-22 13:30:30|72.22|69.82|72.67|70.27|72.67|70.27|72.13|69.73|0
1650634240000|2022-04-22 13:30:40|73.11|70.71|72.67|70.27|73.2|70.8|72.67|70.27|0
1650634250000|2022-04-22 13:30:50|72.49|70.09|72.49|70.09|72.49|70.09|72.31|69.91|0
1650634260000|2022-04-22 13:31:00|73.02|70.62|72.58|70.18|73.11|70.71|72.58|70.18|0
1650634270000|2022-04-22 13:31:10|72.67|70.27|73.2|70.8|73.2|70.8|72.49|70.09|0
1650634280000|2022-04-22 13:31:20|73.02|70.62|73.38|70.98|73.38|70.98|73.02|70.62|0
1650634290000|2022-04-22 13:31:30|73.11|70.71|73.74|71.34|73.74|71.34|73.11|70.71|0
1650634300000|2022-04-22 13:31:40|73.11|70.71|72.84|70.44|73.11|70.71|72.84|70.44|0
1650634310000|2022-04-22 13:31:50|72.58|70.18|73.02|70.62|73.02|70.62|72.58|70.18|0
1650634320000|2022-04-22 13:32:00|73.56|71.16|73.42|71.02|73.56|71.16|73.38|70.98|0
1650634330000|2022-04-22 13:32:10|73.65|71.25|72.93|70.53|73.65|71.25|72.93|70.53|0
1650634340000|2022-04-22 13:32:20|73.02|70.62|72.84|70.44|73.02|70.62|72.67|70.27|0
1650634350000|2022-04-22 13:32:30|72.75|70.35|73.02|70.62|73.02|70.62|72.66|70.26|0
1650634360000|2022-04-22 13:32:40|74.01|71.61|73.56|71.16|74.01|71.61|73.56|71.16|0
1650634370000|2022-04-22 13:32:50|73.29|70.89|72.66|70.26|73.29|70.89|72.66|70.26|0
1650634380000|2022-04-22 13:33:00|73.02|70.62|73.56|71.16|73.65|71.25|73.02|70.62|0
1650634390000|2022-04-22 13:33:10|74.19|71.79|74.28|71.88|74.28|71.88|73.87|71.47|0
1650634400000|2022-04-22 13:33:20|74.37|71.97|74.46|72.06|74.46|72.06|73.92|71.52|0
1650634410000|2022-04-22 13:33:30|74.37|71.97|74.28|71.88|74.37|71.97|74.28|71.88|0
1650634420000|2022-04-22 13:33:40|74.37|71.97|74.37|71.97|74.46|72.06|74.37|71.97|0
1650634430000|2022-04-22 13:33:50|74.64|72.24|74.46|72.06|74.64|72.24|74.28|71.88|0
1650634440000|2022-04-22 13:34:00|74.82|72.42|74.91|72.51|75|72.6|74.73|72.33|0
1650634450000|2022-04-22 13:34:10|74.28|71.88|74.01|71.61|74.37|71.97|74.01|71.61|0
1650634460000|2022-04-22 13:34:20|73.92|71.52|73.56|71.16|74.01|71.61|73.47|71.07|0
1650634470000|2022-04-22 13:34:30|73.47|71.07|73.29|70.89|73.47|71.07|73.2|70.8|0
1650634480000|2022-04-22 13:34:40|73.69|71.29|73.74|71.34|73.74|71.34|73.56|71.16|0
1650634490000|2022-04-22 13:34:50|73.29|70.89|73.29|70.89|73.29|70.89|73.11|70.71|0
1650634500000|2022-04-22 13:35:00|71.87|69.47|71.95|69.55|72.04|69.64|71.87|69.47|0
1650634510000|2022-04-22 13:35:10|72.22|69.82|71.6|69.2|72.22|69.82|71.6|69.2|0
1650634520000|2022-04-22 13:35:20|71.34|68.94|71.42|69.02|71.42|69.02|70.99|68.59|0
1650634530000|2022-04-22 13:35:30|71.25|68.85|70.9|68.5|71.25|68.85|70.9|68.5|0
1650634540000|2022-04-22 13:35:40|70.99|68.59|70.9|68.5|70.99|68.59|70.9|68.5|0
1650634550000|2022-04-22 13:35:50|70.81|68.41|70.64|68.24|70.99|68.59|70.64|68.24|0
1650634560000|2022-04-22 13:36:00|70.37|67.97|70.99|68.59|70.99|68.59|70.24|67.84|0
1650634620000|2022-04-22 13:37:00|72.84|70.44|73.02|70.62|73.02|70.62|72.84|70.44|0
1650634630000|2022-04-22 13:37:10|72.22|69.82|72.48|70.08|72.66|70.26|72.08|69.68|0
1650634640000|2022-04-22 13:37:20|72.22|69.82|72.84|70.44|72.84|70.44|72.22|69.82|0
1650634650000|2022-04-22 13:37:30|72.13|69.73|70.9|68.5|72.13|69.73|70.9|68.5|0
1650634660000|2022-04-22 13:37:40|70.81|68.41|70.98|68.58|71.16|68.76|70.81|68.41|0
1650634670000|2022-04-22 13:37:50|71.25|68.85|70.9|68.5|71.25|68.85|70.9|68.5|0
1650634680000|2022-04-22 13:38:00|70.55|68.15|71.25|68.85|71.25|68.85|70.55|68.15|0
1650634690000|2022-04-22 13:38:10|71.11|68.71|70.98|68.58|71.25|68.85|70.98|68.58|0
1650634700000|2022-04-22 13:38:20|70.63|68.23|70.59|68.19|70.63|68.23|70.59|68.19|0
1650634710000|2022-04-22 13:38:30|70.76|68.36|70.29|67.89|70.76|68.36|70.11|67.71|0
1650634720000|2022-04-22 13:38:40|70.2|67.8|70.11|67.71|70.2|67.8|69.94|67.54|0
1650634730000|2022-04-22 13:38:50|69.94|67.54|70.5|68.1|70.5|68.1|69.94|67.54|0
1650634740000|2022-04-22 13:39:00|70.9|68.5|71.16|68.76|71.51|69.11|70.9|68.5|0
1650634750000|2022-04-22 13:39:10|70.9|68.5|70.2|67.8|70.9|68.5|70.2|67.8|0
1650634760000|2022-04-22 13:39:20|70.29|67.89|69.59|67.19|70.29|67.89|69.59|67.19|0
1650634770000|2022-04-22 13:39:30|69.33|66.93|68.22|65.82|69.33|66.93|68.22|65.82|0
1650634780000|2022-04-22 13:39:40|68.39|65.99|68.56|66.16|68.56|66.16|68.31|65.91|0
1650634790000|2022-04-22 13:39:50|68.48|66.08|68.18|65.78|68.48|66.08|68.13|65.73|0
1650634800000|2022-04-22 13:40:00|67.96|65.56|67.63|65.23|67.96|65.56|67.63|65.23|0
1650634810000|2022-04-22 13:40:10|68.05|65.65|67.71|65.31|68.48|66.08|67.71|65.31|0
1650634820000|2022-04-22 13:40:20|67.79|65.39|67.46|65.06|67.79|65.39|67.37|64.97|0
1650634830000|2022-04-22 13:40:30|67.54|65.14|67.37|64.97|67.63|65.23|67.37|64.97|0
1650634840000|2022-04-22 13:40:40|67.46|65.06|67.37|64.97|67.54|65.14|67.24|64.84|0
1650634850000|2022-04-22 13:40:50|67.46|65.06|67.03|64.63|67.46|65.06|67.03|64.63|0
1650634860000|2022-04-22 13:41:00|66.87|64.47|67.03|64.63|67.12|64.72|66.87|64.47|0
1650634870000|2022-04-22 13:41:10|67.2|64.8|66.7|64.3|67.2|64.8|66.7|64.3|0
1650634880000|2022-04-22 13:41:20|66.61|64.21|66.91|64.51|67.03|64.63|66.61|64.21|0
1650634890000|2022-04-22 13:41:30|66.74|64.34|66.4|64|66.74|64.34|66.4|64|0
1650634900000|2022-04-22 13:41:40|66.53|64.13|66.87|64.47|67.37|64.97|66.53|64.13|0
1650634910000|2022-04-22 13:41:50|66.95|64.55|67.12|64.72|67.46|65.06|66.95|64.55|0
1650634920000|2022-04-22 13:42:00|67.33|64.93|67.07|64.67|67.33|64.93|67.07|64.67|0
1650634930000|2022-04-22 13:42:10|66.78|64.38|67.54|65.14|67.54|65.14|66.78|64.38|0
1650634940000|2022-04-22 13:42:20|67.33|64.93|67.37|64.97|67.54|65.14|67.33|64.93|0
1650634950000|2022-04-22 13:42:30|67.45|65.05|67.54|65.14|67.54|65.14|67.37|64.97|0
1650634960000|2022-04-22 13:42:40|67.62|65.22|66.53|64.13|67.62|65.22|66.53|64.13|0
1650634970000|2022-04-22 13:42:50|66.95|64.55|66.61|64.21|66.95|64.55|66.61|64.21|0
1650634980000|2022-04-22 13:43:00|66.7|64.3|66.45|64.05|66.7|64.3|66.45|64.05|0
1650634990000|2022-04-22 13:43:10|68.94|66.54|66.32|63.92|68.94|66.54|66.32|63.92|0
1650635000000|2022-04-22 13:43:20|65.57|63.17|65.74|63.34|65.82|63.42|65.57|63.17|0
1650635010000|2022-04-22 13:43:30|65.66|63.26|65.49|63.09|65.66|63.26|65.49|63.09|0
1650635020000|2022-04-22 13:43:40|65.32|62.92|65.24|62.84|65.32|62.92|65.08|62.68|0
1650635030000|2022-04-22 13:43:50|65.57|63.17|64.83|62.43|65.57|63.17|64.75|62.35|0
1650635040000|2022-04-22 13:44:00|64.99|62.59|64.58|62.18|64.99|62.59|64.58|62.18|0
1650635050000|2022-04-22 13:44:10|64.01|61.61|63.85|61.45|64.01|61.61|63.85|61.45|0
1650635060000|2022-04-22 13:44:20|63.6|61.2|63.6|61.2|63.72|61.32|63.6|61.2|0
1650635070000|2022-04-22 13:44:30|63.52|61.12|65.4|63|65.49|63.09|63.52|61.12|0
1650635080000|2022-04-22 13:44:40|65.65|63.25|65.57|63.17|65.73|63.33|65.49|63.09|0
1650635090000|2022-04-22 13:44:50|65.65|63.25|65.65|63.25|65.73|63.33|65.57|63.17|0
1650635100000|2022-04-22 13:45:00|64.99|62.59|65.08|62.68|65.32|62.92|64.99|62.59|0
1650635110000|2022-04-22 13:45:10|65.16|62.76|66.15|63.75|66.73|64.33|65.16|62.76|0
1650635120000|2022-04-22 13:45:20|66.02|63.62|66.23|63.83|66.35|63.95|66.02|63.62|0
1650635130000|2022-04-22 13:45:30|66.39|63.99|66.73|64.33|66.89|64.49|66.39|63.99|0
1650635140000|2022-04-22 13:45:40|66.98|64.58|67.31|64.91|67.31|64.91|66.77|64.37|0
1650635150000|2022-04-22 13:45:50|67.48|65.08|66.89|64.49|67.65|65.25|66.89|64.49|0
1650635160000|2022-04-22 13:46:00|66.56|64.16|65.98|63.58|66.56|64.16|65.98|63.58|0
1650635170000|2022-04-22 13:46:10|65.32|62.92|63.27|60.87|65.32|62.92|62.95|60.55|0
1650635180000|2022-04-22 13:46:20|64.46|62.06|64.75|62.35|64.75|62.35|64.46|62.06|0
1650635190000|2022-04-22 13:46:30|64.91|62.51|65.9|63.5|65.94|63.54|64.91|62.51|0
1650635200000|2022-04-22 13:46:40|66.06|63.66|66.73|64.33|66.73|64.33|66.06|63.66|0
1650635210000|2022-04-22 13:46:50|67.06|64.66|67.86|65.46|67.86|65.46|67.06|64.66|0
1650635270000|2022-04-22 13:47:50|65.32|62.92|65.24|62.84|65.57|63.17|65.24|62.84|0
1650635280000|2022-04-22 13:48:00|65.16|62.76|65.57|63.17|65.57|63.17|65.11|62.71|0
1650635290000|2022-04-22 13:48:10|65.4|63|65.32|62.92|65.4|63|65.16|62.76|0
1650635300000|2022-04-22 13:48:20|65.65|63.25|66.23|63.83|66.23|63.83|65.4|63|0
1650635310000|2022-04-22 13:48:30|66.49|64.09|66.65|64.25|66.65|64.25|66.23|63.83|0
1650635320000|2022-04-22 13:48:40|66.61|64.21|65.82|63.42|66.61|64.21|65.82|63.42|0
1650635330000|2022-04-22 13:48:50|65.94|63.54|65.65|63.25|65.94|63.54|65.49|63.09|0
1650635340000|2022-04-22 13:49:00|65.49|63.09|65.49|63.09|65.49|63.09|65.49|63.09|0
1650635350000|2022-04-22 13:49:10|65.65|63.25|65.73|63.33|65.73|63.33|65.49|63.09|0
1650635360000|2022-04-22 13:49:20|65.49|63.09|65.98|63.58|65.98|63.58|65.49|63.09|0
1650635370000|2022-04-22 13:49:30|65.9|63.5|66.48|64.08|66.48|64.08|65.9|63.5|0
1650635380000|2022-04-22 13:49:40|66.82|64.42|66.74|64.34|66.9|64.5|66.4|64|0
1650635390000|2022-04-22 13:49:50|66.48|64.08|67.16|64.76|67.16|64.76|66.48|64.08|0
1650635410000|2022-04-22 13:50:10|66.82|64.42|66.82|64.42|66.82|64.42|66.82|64.42|0
1650635420000|2022-04-22 13:50:20|66.99|64.59|68.43|66.03|68.43|66.03|66.86|64.46|0
1650635430000|2022-04-22 13:50:30|68.68|66.28|68.51|66.11|68.86|66.46|68.26|65.86|0
1650635440000|2022-04-22 13:50:40|68.26|65.86|68.09|65.69|68.26|65.86|68|65.6|0
1650635450000|2022-04-22 13:50:50|67.75|65.35|67.92|65.52|68|65.6|67.75|65.35|0
1650635460000|2022-04-22 13:51:00|67.58|65.18|66.82|64.42|67.58|65.18|66.82|64.42|0
1650635470000|2022-04-22 13:51:10|66.9|64.5|66.57|64.17|66.9|64.5|66.57|64.17|0
1650635480000|2022-04-22 13:51:20|66.4|64|66.65|64.25|66.82|64.42|66.4|64|0
1650635490000|2022-04-22 13:51:30|66.52|64.12|66.48|64.08|66.57|64.17|66.48|64.08|0
1650635500000|2022-04-22 13:51:40|66.57|64.17|67.07|64.67|67.07|64.67|66.57|64.17|0
1650635510000|2022-04-22 13:51:50|67.83|65.43|68.17|65.77|68.17|65.77|67.83|65.43|0
1650635520000|2022-04-22 13:52:00|69.11|66.71|68.77|66.37|69.11|66.71|68.6|66.2|0
1650635530000|2022-04-22 13:52:10|68.68|66.28|69.03|66.63|69.03|66.63|68.68|66.28|0
1650635550000|2022-04-22 13:52:30|69.54|67.14|68.68|66.28|69.67|67.27|68.68|66.28|0
1650635560000|2022-04-22 13:52:40|69.11|66.71|68.6|66.2|69.11|66.71|68.6|66.2|0
1650635570000|2022-04-22 13:52:50|68.94|66.54|67.51|65.11|68.94|66.54|67.51|65.11|0
1650635580000|2022-04-22 13:53:00|67.68|65.28|67.43|65.03|67.77|65.37|67.43|65.03|0
1650635590000|2022-04-22 13:53:10|67.17|64.77|67.09|64.69|67.17|64.77|66.71|64.31|0
1650635600000|2022-04-22 13:53:20|67.17|64.77|66.5|64.1|67.26|64.86|66.5|64.1|0
1650635610000|2022-04-22 13:53:30|65.82|63.42|66.16|63.76|66.24|63.84|65.82|63.42|0
1650635620000|2022-04-22 13:53:40|65.99|63.59|66.16|63.76|66.16|63.76|65.99|63.59|0
1650635630000|2022-04-22 13:53:50|66.08|63.68|66.33|63.93|66.33|63.93|66.08|63.68|0
1650635640000|2022-04-22 13:54:00|66.75|64.35|66.66|64.26|66.75|64.35|66.37|63.97|0
1650635650000|2022-04-22 13:54:10|66.58|64.18|66.33|63.93|67|64.6|66.33|63.93|0
1650635660000|2022-04-22 13:54:20|66.66|64.26|66.24|63.84|66.66|64.26|66.24|63.84|0
1650635670000|2022-04-22 13:54:30|65.99|63.59|65.66|63.26|65.99|63.59|65.49|63.09|0
1650635680000|2022-04-22 13:54:40|65.7|63.3|66.24|63.84|66.24|63.84|65.57|63.17|0
1650635690000|2022-04-22 13:54:50|66.5|64.1|66.58|64.18|66.92|64.52|66.5|64.1|0
1650635700000|2022-04-22 13:55:00|66.54|64.14|66.24|63.84|66.54|64.14|66.16|63.76|0
1650635710000|2022-04-22 13:55:10|66.07|63.67|66.66|64.26|66.66|64.26|66.07|63.67|0
1650635720000|2022-04-22 13:55:20|66.83|64.43|66.24|63.84|66.83|64.43|65.99|63.59|0
1650635730000|2022-04-22 13:55:30|66.16|63.76|65.95|63.55|66.24|63.84|65.95|63.55|0
1650635740000|2022-04-22 13:55:40|65.82|63.42|65.66|63.26|65.82|63.42|65.57|63.17|0
1650635750000|2022-04-22 13:55:50|65.49|63.09|65.49|63.09|65.57|63.17|65.41|63.01|0
1650635760000|2022-04-22 13:56:00|65.74|63.34|64.82|62.42|65.74|63.34|64.82|62.42|0
1650635770000|2022-04-22 13:56:10|64.74|62.34|64.41|62.01|64.74|62.34|64.41|62.01|0
1650635780000|2022-04-22 13:56:20|64.58|62.18|64.33|61.93|64.58|62.18|64.16|61.76|0
1650635790000|2022-04-22 13:56:30|64.12|61.72|64.16|61.76|64.16|61.76|63.92|61.52|0
1650635800000|2022-04-22 13:56:40|64.08|61.68|64.58|62.18|64.58|62.18|64.08|61.68|0
1650635810000|2022-04-22 13:56:50|64.33|61.93|64|61.6|64.33|61.93|64|61.6|0
1650635820000|2022-04-22 13:57:00|65.65|63.25|65.73|63.33|65.81|63.41|65.65|63.25|0
1650635830000|2022-04-22 13:57:10|66.02|63.62|65.98|63.58|66.02|63.62|65.81|63.41|0
1650635840000|2022-04-22 13:57:20|65.65|63.25|65.81|63.41|65.9|63.5|65.65|63.25|0
1650635850000|2022-04-22 13:57:30|65.89|63.49|65.73|63.33|66.02|63.62|65.73|63.33|0
1650635860000|2022-04-22 13:57:40|65.4|63|65.48|63.08|65.48|63.08|65.31|62.91|0
1650635870000|2022-04-22 13:57:50|65.98|63.58|65.73|63.33|65.98|63.58|65.73|63.33|0
1650635880000|2022-04-22 13:58:00|66.14|63.74|66.06|63.66|66.14|63.74|65.81|63.41|0
1650635890000|2022-04-22 13:58:10|65.89|63.49|65.44|63.04|65.89|63.49|65.44|63.04|0
1650635900000|2022-04-22 13:58:20|65.65|63.25|65.48|63.08|65.89|63.49|65.48|63.08|0
1650635910000|2022-04-22 13:58:30|65.56|63.16|65.73|63.33|65.81|63.41|65.56|63.16|0
1650635920000|2022-04-22 13:58:40|65.31|62.91|65.56|63.16|65.56|63.16|65.07|62.67|0
1650635930000|2022-04-22 13:58:50|65.52|63.12|64.82|62.42|65.56|63.16|64.82|62.42|0
1650635940000|2022-04-22 13:59:00|65.15|62.75|64.82|62.42|65.15|62.75|64.82|62.42|0
1650635950000|2022-04-22 13:59:10|64.33|61.93|64.25|61.85|64.33|61.93|64.25|61.85|0
1650635960000|2022-04-22 13:59:20|64.08|61.68|64.65|62.25|64.82|62.42|64.08|61.68|0
1650635970000|2022-04-22 13:59:30|64.41|62.01|64.33|61.93|64.41|62.01|64.25|61.85|0
1650635980000|2022-04-22 13:59:40|64.37|61.97|64.49|62.09|64.49|62.09|64.37|61.97|0
1650635990000|2022-04-22 13:59:50|64.37|61.97|64.49|62.09|64.57|62.17|64.37|61.97|0
1650636000000|2022-04-22 14:00:00|64.9|62.5|64.12|61.72|64.9|62.5|64.08|61.68|0
1650636010000|2022-04-22 14:00:10|64.41|62.01|64.98|62.58|64.98|62.58|64.16|61.76|0
1650636020000|2022-04-22 14:00:20|64.57|62.17|64.65|62.25|64.82|62.42|64.57|62.17|0
1650636030000|2022-04-22 14:00:30|64.86|62.46|65.15|62.75|65.15|62.75|64.86|62.46|0
1650636040000|2022-04-22 14:00:40|65.06|62.66|66.18|63.78|66.18|63.78|65.06|62.66|0
1650636050000|2022-04-22 14:00:50|66.14|63.74|67.15|64.75|67.15|64.75|66.14|63.74|0
1650636060000|2022-04-22 14:01:00|67.4|65|67.82|65.42|67.99|65.59|67.4|65|0
1650636070000|2022-04-22 14:01:10|67.74|65.34|68.59|66.19|68.59|66.19|67.74|65.34|0
1650636080000|2022-04-22 14:01:20|68.25|65.85|67.99|65.59|68.51|66.11|67.99|65.59|0
1650636090000|2022-04-22 14:01:30|67.57|65.17|67.57|65.17|67.57|65.17|67.57|65.17|0
1650636100000|2022-04-22 14:01:40|67.44|65.04|67.57|65.17|67.74|65.34|67.44|65.04|0
1650636110000|2022-04-22 14:01:50|67.65|65.25|67.4|65|67.74|65.34|67.4|65|0
1650636120000|2022-04-22 14:02:00|67.32|64.92|66.14|63.74|67.32|64.92|65.98|63.58|0
1650636130000|2022-04-22 14:02:10|66.22|63.82|66.39|63.99|66.39|63.99|66.22|63.82|0
1650636140000|2022-04-22 14:02:20|66.14|63.74|65.23|62.83|66.14|63.74|64.98|62.58|0
1650636150000|2022-04-22 14:02:30|65.31|62.91|65.64|63.24|65.64|63.24|65.31|62.91|0
1650636160000|2022-04-22 14:02:40|65.43|63.03|64.98|62.58|65.43|63.03|64.98|62.58|0
1650636170000|2022-04-22 14:02:50|65.39|62.99|65.39|62.99|65.73|63.33|65.39|62.99|0
1650636180000|2022-04-22 14:03:00|65.64|63.24|65.23|62.83|65.64|63.24|65.23|62.83|0
1650636190000|2022-04-22 14:03:10|65.31|62.91|66.01|63.61|66.01|63.61|65.15|62.75|0
1650636200000|2022-04-22 14:03:20|66.09|63.69|65.39|62.99|66.26|63.86|65.39|62.99|0
1650636210000|2022-04-22 14:03:30|65.31|62.91|65.28|62.88|65.39|62.99|65.03|62.63|0
1650636220000|2022-04-22 14:03:40|65.36|62.96|65.82|63.42|65.98|63.58|65.36|62.96|0
1650636230000|2022-04-22 14:03:50|65.77|63.37|66.4|64|66.4|64|65.73|63.33|0
1650636240000|2022-04-22 14:04:00|65.82|63.42|65.98|63.58|65.98|63.58|65.82|63.42|0
1650636250000|2022-04-22 14:04:10|65.9|63.5|65.73|63.33|66.06|63.66|65.57|63.17|0
1650636260000|2022-04-22 14:04:20|65.48|63.08|64.91|62.51|65.98|63.58|64.91|62.51|0
1650636270000|2022-04-22 14:04:30|64.83|62.43|65.15|62.75|65.15|62.75|64.83|62.43|0
1650636280000|2022-04-22 14:04:40|65.32|62.92|65.24|62.84|65.32|62.92|65.15|62.75|0
1650636290000|2022-04-22 14:04:50|65.07|62.67|65.28|62.88|65.28|62.88|65.07|62.67|0
1650636300000|2022-04-22 14:05:00|65.65|63.25|65.24|62.84|65.69|63.29|65.24|62.84|0
1650636310000|2022-04-22 14:05:10|65.9|63.5|66.1|63.7|66.23|63.83|65.9|63.5|0
1650636320000|2022-04-22 14:05:20|66.06|63.66|66.23|63.83|66.31|63.91|65.9|63.5|0
1650636330000|2022-04-22 14:05:30|65.98|63.58|67.15|64.75|67.32|64.92|65.98|63.58|0
1650636340000|2022-04-22 14:05:40|67.7|65.3|67.07|64.67|67.7|65.3|67.07|64.67|0
1650636350000|2022-04-22 14:05:50|67.32|64.92|67.83|65.43|68|65.6|67.32|64.92|0
1650636360000|2022-04-22 14:06:00|68|65.6|68.42|66.02|68.42|66.02|68|65.6|0
1650636370000|2022-04-22 14:06:10|68.51|66.11|68.85|66.45|68.85|66.45|68.51|66.11|0
1650636380000|2022-04-22 14:06:20|69.28|66.88|69.36|66.96|69.53|67.13|69.28|66.88|0
1650636390000|2022-04-22 14:06:30|69.45|67.05|69.36|66.96|69.53|67.13|69.36|66.96|0
1650636400000|2022-04-22 14:06:40|69.45|67.05|69.53|67.13|69.53|67.13|69.36|66.96|0
1650636410000|2022-04-22 14:06:50|69.79|67.39|70.49|68.09|70.49|68.09|69.79|67.39|0
1650636420000|2022-04-22 14:07:00|70.57|68.17|70.23|67.83|70.75|68.35|70.23|67.83|0
1650636430000|2022-04-22 14:07:10|69.71|67.31|69.45|67.05|69.83|67.43|69.45|67.05|0
1650636440000|2022-04-22 14:07:20|69.53|67.13|69.36|66.96|69.71|67.31|69.36|66.96|0
1650636450000|2022-04-22 14:07:30|69.53|67.13|69.79|67.39|69.79|67.39|69.53|67.13|0
1650636460000|2022-04-22 14:07:40|69.62|67.22|69.71|67.31|69.71|67.31|69.36|66.96|0
1650636470000|2022-04-22 14:07:50|69.88|67.48|68.53|66.13|70.14|67.74|68.53|66.13|0
1650636480000|2022-04-22 14:08:00|68.45|66.05|68.28|65.88|68.45|66.05|68.28|65.88|0
1650636490000|2022-04-22 14:08:10|68.1|65.7|69.31|66.91|69.31|66.91|68.1|65.7|0
1650636500000|2022-04-22 14:08:20|69.83|67.43|68.66|66.26|70.31|67.91|68.66|66.26|0
1650636510000|2022-04-22 14:08:30|68.74|66.34|67.72|65.32|68.74|66.34|67.72|65.32|0
1650636520000|2022-04-22 14:08:40|67.89|65.49|67.46|65.06|67.89|65.49|67.46|65.06|0
1650636530000|2022-04-22 14:08:50|67.55|65.15|67.38|64.98|67.89|65.49|67.38|64.98|0
1650636540000|2022-04-22 14:09:00|67.55|65.15|67.8|65.4|68.23|65.83|67.55|65.15|0
1650636550000|2022-04-22 14:09:10|67.5|65.1|67.8|65.4|67.89|65.49|67.5|65.1|0
1650636560000|2022-04-22 14:09:20|68.23|65.83|67.97|65.57|68.23|65.83|67.72|65.32|0
1650636570000|2022-04-22 14:09:30|68.06|65.66|68.14|65.74|68.14|65.74|68.06|65.66|0
1650636580000|2022-04-22 14:09:40|68.06|65.66|68.23|65.83|68.23|65.83|68.06|65.66|0
1650636590000|2022-04-22 14:09:50|68.31|65.91|67.97|65.57|68.49|66.09|67.89|65.49|0
1650636600000|2022-04-22 14:10:00|68.06|65.66|67.63|65.23|68.06|65.66|67.63|65.23|0
1650636610000|2022-04-22 14:10:10|67.38|64.98|66.95|64.55|67.38|64.98|66.87|64.47|0
1650636620000|2022-04-22 14:10:20|67.55|65.15|67.04|64.64|67.63|65.23|66.95|64.55|0
1650636630000|2022-04-22 14:10:30|66.95|64.55|66.2|63.8|67.04|64.64|66.2|63.8|0
1650636640000|2022-04-22 14:10:40|66.28|63.88|66.2|63.8|66.28|63.88|66.11|63.71|0
1650636650000|2022-04-22 14:10:50|66.87|64.47|66.7|64.3|66.87|64.47|66.7|64.3|0
1650636660000|2022-04-22 14:11:00|66.78|64.38|66.87|64.47|66.87|64.47|66.78|64.38|0
1650636670000|2022-04-22 14:11:10|67.12|64.72|67.29|64.89|67.55|65.15|67.12|64.72|0
1650636680000|2022-04-22 14:11:20|67.46|65.06|67.12|64.72|67.46|65.06|67.12|64.72|0
1650636690000|2022-04-22 14:11:30|66.91|64.51|66.45|64.05|66.91|64.51|66.45|64.05|0
1650636700000|2022-04-22 14:11:40|66.28|63.88|66.32|63.92|66.53|64.13|66.28|63.88|0
1650636710000|2022-04-22 14:11:50|66.45|64.05|65.69|63.29|66.45|64.05|65.69|63.29|0
1650636720000|2022-04-22 14:12:00|65.94|63.54|65.86|63.46|65.98|63.58|65.86|63.46|0
1650636730000|2022-04-22 14:12:10|65.94|63.54|65.94|63.54|65.94|63.54|65.61|63.21|0
1650636740000|2022-04-22 14:12:20|66.03|63.63|65.48|63.08|66.03|63.63|65.48|63.08|0
1650636750000|2022-04-22 14:12:30|65.61|63.21|65.19|62.79|65.61|63.21|65.19|62.79|0
1650636760000|2022-04-22 14:12:40|64.86|62.46|65.11|62.71|65.11|62.71|64.78|62.38|0
1650636770000|2022-04-22 14:12:50|65.03|62.63|65.19|62.79|65.19|62.79|64.95|62.55|0
1650636780000|2022-04-22 14:13:00|65.36|62.96|65.61|63.21|65.69|63.29|65.36|62.96|0
1650636790000|2022-04-22 14:13:10|65.36|62.96|65.19|62.79|65.44|63.04|65.19|62.79|0
1650636800000|2022-04-22 14:13:20|65.07|62.67|65.53|63.13|65.53|63.13|65.03|62.63|0
1650636810000|2022-04-22 14:13:30|65.36|62.96|65.03|62.63|65.36|62.96|65.03|62.63|0
1650636820000|2022-04-22 14:13:40|65.11|62.71|64.94|62.54|65.11|62.71|64.94|62.54|0
1650636830000|2022-04-22 14:13:50|65.03|62.63|64.78|62.38|65.11|62.71|64.78|62.38|0
1650636840000|2022-04-22 14:14:00|65.11|62.71|64.61|62.21|65.11|62.71|64.61|62.21|0
1650636850000|2022-04-22 14:14:10|64.7|62.3|64.45|62.05|64.7|62.3|64.45|62.05|0
1650636860000|2022-04-22 14:14:20|64.53|62.13|64.61|62.21|64.78|62.38|64.53|62.13|0
1650636870000|2022-04-22 14:14:30|64.37|61.97|64.86|62.46|64.86|62.46|64.37|61.97|0
1650636880000|2022-04-22 14:14:40|65.03|62.63|64.7|62.3|65.03|62.63|64.7|62.3|0
1650636890000|2022-04-22 14:14:50|64.53|62.13|64.74|62.34|64.74|62.34|63.34|60.94|0
1650636900000|2022-04-22 14:15:00|65.27|62.87|65.11|62.71|65.44|63.04|65.11|62.71|0
1650636910000|2022-04-22 14:15:10|65.36|62.96|65.36|62.96|65.36|62.96|65.23|62.83|0
1650636920000|2022-04-22 14:15:20|65.06|62.66|65.44|63.04|65.44|63.04|64.94|62.54|0
1650636930000|2022-04-22 14:15:30|65.27|62.87|64.86|62.46|65.27|62.87|64.86|62.46|0
1650636940000|2022-04-22 14:15:40|64.78|62.38|64.45|62.05|64.78|62.38|64.2|61.8|0
1650636950000|2022-04-22 14:15:50|64.53|62.13|64.32|61.92|64.53|62.13|64.04|61.64|0
1650637000000|2022-04-22 14:16:40|63.06|60.66|63.02|60.62|63.06|60.66|63.02|60.62|0
1650637010000|2022-04-22 14:16:50|62.98|60.58|62.9|60.5|63.06|60.66|62.9|60.5|0
1650637020000|2022-04-22 14:17:00|63.06|60.66|63.14|60.74|63.14|60.74|62.9|60.5|0
1650637030000|2022-04-22 14:17:10|63.06|60.66|62.58|60.18|63.06|60.66|62.58|60.18|0
1650637040000|2022-04-22 14:17:20|62.82|60.42|63.23|60.83|63.23|60.83|62.82|60.42|0
1650637050000|2022-04-22 14:17:30|63.14|60.74|63.31|60.91|63.31|60.91|63.14|60.74|0
1650637060000|2022-04-22 14:17:40|63.47|61.07|63.47|61.07|63.47|61.07|63.31|60.91|0
1650637070000|2022-04-22 14:17:50|63.31|60.91|63.06|60.66|63.31|60.91|63.06|60.66|0
1650637080000|2022-04-22 14:18:00|63.02|60.62|63.39|60.99|63.39|60.99|63.02|60.62|0
1650637090000|2022-04-22 14:18:10|63.47|61.07|62.98|60.58|63.47|61.07|62.98|60.58|0
1650637100000|2022-04-22 14:18:20|62.9|60.5|62.86|60.46|62.98|60.58|62.86|60.46|0
1650637110000|2022-04-22 14:18:30|62.9|60.5|62.9|60.5|62.9|60.5|62.82|60.42|0
1650637120000|2022-04-22 14:18:40|63.22|60.82|62.98|60.58|63.22|60.82|62.98|60.58|0
1650637130000|2022-04-22 14:18:50|62.9|60.5|63.06|60.66|63.14|60.74|62.9|60.5|0
1650637140000|2022-04-22 14:19:00|64.45|62.05|64.61|62.21|64.61|62.21|64.37|61.97|0
1650637150000|2022-04-22 14:19:10|64.26|61.86|63.78|61.38|64.26|61.86|63.78|61.38|0
1650637160000|2022-04-22 14:19:20|63.86|61.46|63.77|61.37|63.86|61.46|63.77|61.37|0
1650637170000|2022-04-22 14:19:30|63.86|61.46|64.02|61.62|64.02|61.62|63.69|61.29|0
1650637180000|2022-04-22 14:19:40|63.86|61.46|63.29|60.89|63.86|61.46|63.29|60.89|0
1650637190000|2022-04-22 14:19:50|63.37|60.97|63.29|60.89|63.37|60.97|63.29|60.89|0
1650637200000|2022-04-22 14:20:00|63.33|60.93|62.89|60.49|63.33|60.93|62.89|60.49|0
1650637210000|2022-04-22 14:20:10|62.97|60.57|62.89|60.49|63.13|60.73|62.89|60.49|0
1650637220000|2022-04-22 14:20:20|62.84|60.44|62.73|60.33|62.84|60.44|62.41|60.01|0
1650637230000|2022-04-22 14:20:30|62.65|60.25|62.09|59.69|62.65|60.25|62.09|59.69|0
1650637240000|2022-04-22 14:20:40|62.33|59.93|62.25|59.85|62.33|59.93|62.25|59.85|0
1650637250000|2022-04-22 14:20:50|62.17|59.77|62.01|59.61|62.17|59.77|62.01|59.61|0
1650637260000|2022-04-22 14:21:00|61.93|59.53|61.85|59.45|62.09|59.69|61.85|59.45|0
1650637270000|2022-04-22 14:21:10|62.25|59.85|62.25|59.85|62.25|59.85|62.09|59.69|0
1650637280000|2022-04-22 14:21:20|62.09|59.69|61.45|59.05|62.09|59.69|61.45|59.05|0
1650637290000|2022-04-22 14:21:30|61.37|58.97|61.21|58.81|61.37|58.97|61.21|58.81|0
1650637300000|2022-04-22 14:21:40|61.37|58.97|61.45|59.05|61.45|59.05|61.29|58.89|0
1650637310000|2022-04-22 14:21:50|61.21|58.81|61.69|59.29|61.69|59.29|61.21|58.81|0
1650637320000|2022-04-22 14:22:00|61.53|59.13|61.21|58.81|61.53|59.13|61.14|58.74|0
1650637330000|2022-04-22 14:22:10|61.14|58.74|61.06|58.66|61.14|58.74|61.06|58.66|0
1650637340000|2022-04-22 14:22:20|61.14|58.74|61.14|58.74|61.21|58.81|61.14|58.74|0
1650637350000|2022-04-22 14:22:30|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1650637360000|2022-04-22 14:22:40|61.09|58.69|61.14|58.74|61.14|58.74|61.06|58.66|0
1650637370000|2022-04-22 14:22:50|61.06|58.66|61.06|58.66|61.06|58.66|60.98|58.58|0
1650637380000|2022-04-22 14:23:00|61.14|58.74|61.45|59.05|61.45|59.05|61.14|58.74|0
1650637390000|2022-04-22 14:23:10|61.37|58.97|60.98|58.58|61.37|58.97|60.98|58.58|0
1650637400000|2022-04-22 14:23:20|61.29|58.89|61.29|58.89|61.29|58.89|61.21|58.81|0
1650637410000|2022-04-22 14:23:30|61.13|58.73|61.13|58.73|61.21|58.81|61.13|58.73|0
1650637420000|2022-04-22 14:23:40|60.98|58.58|60.98|58.58|61.06|58.66|60.98|58.58|0
1650637430000|2022-04-22 14:23:50|61.06|58.66|61.13|58.73|61.13|58.73|61.06|58.66|0
1650637440000|2022-04-22 14:24:00|61.06|58.66|61.09|58.69|61.09|58.69|60.98|58.58|0
1650637450000|2022-04-22 14:24:10|60.9|58.5|61.13|58.73|61.13|58.73|60.9|58.5|0
1650637460000|2022-04-22 14:24:20|60.98|58.58|60.9|58.5|61.06|58.66|60.9|58.5|0
1650637470000|2022-04-22 14:24:30|60.98|58.58|60.98|58.58|61.06|58.66|60.98|58.58|0
1650637480000|2022-04-22 14:24:40|61.06|58.66|61.37|58.97|61.37|58.97|60.98|58.58|0
1650637490000|2022-04-22 14:24:50|61.45|59.05|61.77|59.37|61.77|59.37|61.45|59.05|0
1650637500000|2022-04-22 14:25:00|61.61|59.21|61.29|58.89|61.61|59.21|61.29|58.89|0
1650637510000|2022-04-22 14:25:10|61.37|58.97|61.61|59.21|61.61|59.21|61.37|58.97|0
1650637520000|2022-04-22 14:25:20|61.53|59.13|61.29|58.89|61.53|59.13|61.21|58.81|0
1650637530000|2022-04-22 14:25:30|61.37|58.97|61.13|58.73|61.37|58.97|61.13|58.73|0
1650637540000|2022-04-22 14:25:40|61.21|58.81|61.05|58.65|61.21|58.81|61.05|58.65|0
1650637550000|2022-04-22 14:25:50|60.98|58.58|60.82|58.42|60.98|58.58|60.82|58.42|0
1650637560000|2022-04-22 14:26:00|60.74|58.34|61.05|58.65|61.05|58.65|60.66|58.26|0
1650637570000|2022-04-22 14:26:10|60.98|58.58|61.29|58.89|61.29|58.89|60.98|58.58|0
1650637580000|2022-04-22 14:26:20|61.45|59.05|61.37|58.97|61.45|59.05|61.21|58.81|0
1650637590000|2022-04-22 14:26:30|61.61|59.21|61.69|59.29|61.69|59.29|61.61|59.21|0
1650637600000|2022-04-22 14:26:40|61.37|58.97|61.37|58.97|61.37|58.97|61.21|58.81|0
1650637610000|2022-04-22 14:26:50|61.09|58.69|61.37|58.97|61.37|58.97|61.09|58.69|0
1650637620000|2022-04-22 14:27:00|61.13|58.73|61.53|59.13|61.53|59.13|61.13|58.73|0
1650637630000|2022-04-22 14:27:10|61.92|59.52|61.92|59.52|62.08|59.68|61.76|59.36|0
1650637640000|2022-04-22 14:27:20|62|59.6|62.08|59.68|62.16|59.76|62|59.6|0
1650637650000|2022-04-22 14:27:30|62|59.6|61.68|59.28|62|59.6|61.68|59.28|0
1650637660000|2022-04-22 14:27:40|61.76|59.36|61.84|59.44|61.92|59.52|61.68|59.28|0
1650637670000|2022-04-22 14:27:50|61.76|59.36|61.29|58.89|61.76|59.36|61.29|58.89|0
1650637680000|2022-04-22 14:28:00|61.05|58.65|60.97|58.57|61.05|58.65|60.97|58.57|0
1650637690000|2022-04-22 14:28:10|61.05|58.65|61.13|58.73|61.21|58.81|60.9|58.5|0
1650637700000|2022-04-22 14:28:20|60.97|58.57|61.21|58.81|61.21|58.81|60.93|58.53|0
1650637710000|2022-04-22 14:28:30|61.05|58.65|61.29|58.89|61.29|58.89|61.05|58.65|0
1650637720000|2022-04-22 14:28:40|61.45|59.05|61.8|59.4|61.8|59.4|61.45|59.05|0
1650637730000|2022-04-22 14:28:50|61.68|59.28|61.45|59.05|61.68|59.28|61.45|59.05|0
1650637740000|2022-04-22 14:29:00|61.29|58.89|61.13|58.73|61.29|58.89|60.97|58.57|0
1650637750000|2022-04-22 14:29:10|61.41|59.01|61.13|58.73|61.41|59.01|61.13|58.73|0
1650637760000|2022-04-22 14:29:20|61.29|58.89|61.05|58.65|61.29|58.89|61.05|58.65|0
1650637770000|2022-04-22 14:29:30|59.49|57.09|60.38|57.98|60.38|57.98|59.42|57.02|0
1650637780000|2022-04-22 14:29:40|60.26|57.86|60.46|58.06|60.46|58.06|60.26|57.86|0
1650637790000|2022-04-22 14:29:50|60.38|57.98|60.62|58.22|60.62|58.22|60.38|57.98|0
1650637800000|2022-04-22 14:30:00|60.54|58.14|60.3|57.9|60.54|58.14|60.3|57.9|0
1650637810000|2022-04-22 14:30:10|60.15|57.75|60.54|58.14|60.54|58.14|60.15|57.75|0
1650637820000|2022-04-22 14:30:20|59.99|57.59|60.62|58.22|60.62|58.22|59.99|57.59|0
1650637830000|2022-04-22 14:30:30|61.09|58.69|61.25|58.85|61.25|58.85|61.01|58.61|0
1650637840000|2022-04-22 14:30:40|61.17|58.77|61.17|58.77|61.25|58.85|61.17|58.77|0
1650637850000|2022-04-22 14:30:50|61.01|58.61|60.7|58.3|61.01|58.61|60.7|58.3|0
1650637860000|2022-04-22 14:31:00|60.77|58.37|60.85|58.45|60.85|58.45|60.69|58.29|0
1650637870000|2022-04-22 14:31:10|60.69|58.29|60.38|57.98|60.69|58.29|60.38|57.98|0
1650637880000|2022-04-22 14:31:20|60.54|58.14|60.69|58.29|60.69|58.29|60.54|58.14|0
1650637890000|2022-04-22 14:31:30|60.54|58.14|60.69|58.29|60.69|58.29|60.54|58.14|0
1650637900000|2022-04-22 14:31:40|60.62|58.22|60.85|58.45|60.93|58.53|60.62|58.22|0
1650637910000|2022-04-22 14:31:50|60.93|58.53|60.89|58.49|61.01|58.61|60.89|58.49|0
1650637920000|2022-04-22 14:32:00|60.62|58.22|60.77|58.37|60.85|58.45|60.62|58.22|0
1650637930000|2022-04-22 14:32:10|60.73|58.33|60.77|58.37|60.85|58.45|60.69|58.29|0
1650637940000|2022-04-22 14:32:20|60.85|58.45|60.62|58.22|60.89|58.49|60.62|58.22|0
1650637950000|2022-04-22 14:32:30|60.54|58.14|60.54|58.14|60.54|58.14|60.46|58.06|0
1650637960000|2022-04-22 14:32:40|60.69|58.29|60.93|58.53|60.93|58.53|60.62|58.22|0
1650637970000|2022-04-22 14:32:50|60.85|58.45|61.24|58.84|61.24|58.84|60.85|58.45|0
1650637980000|2022-04-22 14:33:00|61.4|59|61.01|58.61|61.56|59.16|61.01|58.61|0
1650637990000|2022-04-22 14:33:10|60.85|58.45|60.93|58.53|60.93|58.53|60.77|58.37|0
1650638000000|2022-04-22 14:33:20|61.32|58.92|61.32|58.92|61.56|59.16|61.32|58.92|0
1650638010000|2022-04-22 14:33:30|61.24|58.84|61.48|59.08|61.48|59.08|61.24|58.84|0
1650638020000|2022-04-22 14:33:40|61.4|59|61.4|59|61.48|59.08|61.4|59|0
1650638030000|2022-04-22 14:33:50|61.56|59.16|61.99|59.59|62.04|59.64|61.56|59.16|0
1650638040000|2022-04-22 14:34:00|61.96|59.56|62.04|59.64|62.12|59.72|61.96|59.56|0
1650638050000|2022-04-22 14:34:10|62.12|59.72|61.64|59.24|62.12|59.72|61.64|59.24|0
1650638060000|2022-04-22 14:34:20|61.8|59.4|62.19|59.79|62.19|59.79|61.8|59.4|0
1650638070000|2022-04-22 14:34:30|62.12|59.72|62.12|59.72|62.19|59.79|62.04|59.64|0
1650638080000|2022-04-22 14:34:40|62.04|59.64|62.19|59.79|62.27|59.87|62.04|59.64|0
1650638090000|2022-04-22 14:34:50|62.11|59.71|62.11|59.71|62.27|59.87|62.11|59.71|0
1650638100000|2022-04-22 14:35:00|62.19|59.79|62.19|59.79|62.27|59.87|62.19|59.79|0
1650638110000|2022-04-22 14:35:10|62.03|59.63|61.72|59.32|62.03|59.63|61.72|59.32|0
1650638120000|2022-04-22 14:35:20|61.56|59.16|61.72|59.32|61.72|59.32|61.56|59.16|0
1650638130000|2022-04-22 14:35:30|61.8|59.4|61.56|59.16|61.8|59.4|61.56|59.16|0
1650638140000|2022-04-22 14:35:40|61.48|59.08|61.56|59.16|61.56|59.16|61.4|59|0
1650638150000|2022-04-22 14:35:50|61.8|59.4|61.88|59.48|61.88|59.48|61.8|59.4|0
1650638160000|2022-04-22 14:36:00|61.72|59.32|61.64|59.24|61.72|59.32|61.64|59.24|0
1650638170000|2022-04-22 14:36:10|61.72|59.32|62.15|59.75|62.15|59.75|61.72|59.32|0
1650638180000|2022-04-22 14:36:20|62.27|59.87|62.91|60.51|62.91|60.51|62.19|59.79|0
1650638190000|2022-04-22 14:36:30|63.72|61.32|63.64|61.24|63.88|61.48|63.64|61.24|0
1650638200000|2022-04-22 14:36:40|63.8|61.4|64.05|61.65|64.05|61.65|63.64|61.24|0
1650638210000|2022-04-22 14:36:50|63.97|61.57|63.72|61.32|63.97|61.57|63.72|61.32|0
1650638220000|2022-04-22 14:37:00|63.48|61.08|63.4|61|63.48|61.08|63.24|60.84|0
1650638230000|2022-04-22 14:37:10|63.32|60.92|62.83|60.43|63.32|60.92|62.79|60.39|0
1650638240000|2022-04-22 14:37:20|62.75|60.35|62.51|60.11|62.75|60.35|62.51|60.11|0
1650638250000|2022-04-22 14:37:30|62.67|60.27|62.51|60.11|62.67|60.27|62.51|60.11|0
1650638260000|2022-04-22 14:37:40|62.35|59.95|62.19|59.79|62.59|60.19|62.19|59.79|0
1650638270000|2022-04-22 14:37:50|62.27|59.87|62.19|59.79|62.27|59.87|61.95|59.55|0
1650638280000|2022-04-22 14:38:00|62.11|59.71|61.64|59.24|62.11|59.71|61.64|59.24|0
1650638290000|2022-04-22 14:38:10|61.79|59.39|61.16|58.76|61.79|59.39|61.16|58.76|0
1650638300000|2022-04-22 14:38:20|61.24|58.84|61.48|59.08|61.48|59.08|61.24|58.84|0
1650638310000|2022-04-22 14:38:30|61.32|58.92|61.4|59|61.48|59.08|61.32|58.92|0
1650638320000|2022-04-22 14:38:40|61.32|58.92|61.16|58.76|61.4|59|61.16|58.76|0
1650638330000|2022-04-22 14:38:50|61|58.6|60.77|58.37|61|58.6|60.69|58.29|0
1650638340000|2022-04-22 14:39:00|60.85|58.45|61.08|58.68|61.24|58.84|60.85|58.45|0
1650638350000|2022-04-22 14:39:10|61.16|58.76|61.16|58.76|61.16|58.76|61.08|58.68|0
1650638360000|2022-04-22 14:39:20|61.32|58.92|61.16|58.76|61.48|59.08|61.16|58.76|0
1650638370000|2022-04-22 14:39:30|61.08|58.68|61.48|59.08|61.48|59.08|61.08|58.68|0
1650638380000|2022-04-22 14:39:40|61.51|59.11|61.44|59.04|61.51|59.11|61.32|58.92|0
1650638390000|2022-04-22 14:39:50|61.51|59.11|60.92|58.52|61.63|59.23|60.92|58.52|0
1650638400000|2022-04-22 14:40:00|60.85|58.45|60.57|58.17|60.85|58.45|60.22|57.82|0
1650638410000|2022-04-22 14:40:10|60.45|58.05|60.61|58.21|60.61|58.21|60.3|57.9|0
1650638420000|2022-04-22 14:40:20|60.92|58.52|60.85|58.45|61.08|58.68|60.85|58.45|0
1650638430000|2022-04-22 14:40:30|61|58.6|60.45|58.05|61|58.6|60.45|58.05|0
1650638440000|2022-04-22 14:40:40|60.57|58.17|60.53|58.13|60.61|58.21|60.53|58.13|0
1650638450000|2022-04-22 14:40:50|60.45|58.05|60.22|57.82|60.45|58.05|60.22|57.82|0
1650638460000|2022-04-22 14:41:00|60.14|57.74|60.06|57.66|60.22|57.82|60.06|57.66|0
1650638470000|2022-04-22 14:41:10|60.14|57.74|59.99|57.59|60.14|57.74|59.99|57.59|0
1650638480000|2022-04-22 14:41:20|59.91|57.51|59.99|57.59|59.99|57.59|59.83|57.43|0
1650638490000|2022-04-22 14:41:30|60.06|57.66|59.6|57.2|60.06|57.66|59.6|57.2|0
1650638500000|2022-04-22 14:41:40|59.52|57.12|59.21|56.81|59.52|57.12|59.21|56.81|0
1650638510000|2022-04-22 14:41:50|59.13|56.73|59.29|56.89|59.37|56.97|59.13|56.73|0
1650638520000|2022-04-22 14:42:00|59.37|56.97|59.29|56.89|59.52|57.12|59.29|56.89|0
1650638530000|2022-04-22 14:42:10|59.13|56.73|59.21|56.81|59.37|56.97|59.13|56.73|0
1650638540000|2022-04-22 14:42:20|59.37|56.97|59.44|57.04|59.52|57.12|59.37|56.97|0
1650638550000|2022-04-22 14:42:30|59.29|56.89|59.29|56.89|59.37|56.97|59.29|56.89|0
1650638560000|2022-04-22 14:42:40|59.13|56.73|59.13|56.73|59.13|56.73|59.06|56.66|0
1650638570000|2022-04-22 14:42:50|58.98|56.58|59.13|56.73|59.13|56.73|58.98|56.58|0
1650638580000|2022-04-22 14:43:00|58.98|56.58|59.44|57.04|59.44|57.04|58.98|56.58|0
1650638590000|2022-04-22 14:43:10|59.6|57.2|59.36|56.96|59.6|57.2|59.36|56.96|0
1650638600000|2022-04-22 14:43:20|59.52|57.12|59.98|57.58|59.98|57.58|59.52|57.12|0
1650638610000|2022-04-22 14:43:30|59.91|57.51|59.83|57.43|60.06|57.66|59.83|57.43|0
1650638620000|2022-04-22 14:43:40|60.06|57.66|59.91|57.51|60.06|57.66|59.83|57.43|0
1650638630000|2022-04-22 14:43:50|59.98|57.58|59.6|57.2|59.98|57.58|59.6|57.2|0
1650638640000|2022-04-22 14:44:00|59.67|57.27|59.75|57.35|59.75|57.35|59.44|57.04|0
1650638650000|2022-04-22 14:44:10|59.83|57.43|59.83|57.43|59.83|57.43|59.75|57.35|0
1650638660000|2022-04-22 14:44:20|59.98|57.58|60.22|57.82|60.22|57.82|59.98|57.58|0
1650638670000|2022-04-22 14:44:30|59.98|57.58|60.06|57.66|60.06|57.66|59.98|57.58|0
1650638680000|2022-04-22 14:44:40|60.22|57.82|60.14|57.74|60.29|57.89|60.14|57.74|0
1650638690000|2022-04-22 14:44:50|60.06|57.66|60.14|57.74|60.14|57.74|59.98|57.58|0
1650638700000|2022-04-22 14:45:00|60.06|57.66|60.29|57.89|60.29|57.89|60.06|57.66|0
1650638730000|2022-04-22 14:45:30|60.14|57.74|60.29|57.89|60.29|57.89|60.14|57.74|0
1650638740000|2022-04-22 14:45:40|60.37|57.97|60.76|58.36|60.76|58.36|60.29|57.89|0
1650638750000|2022-04-22 14:45:50|60.69|58.29|60.53|58.13|60.69|58.29|60.53|58.13|0
1650638760000|2022-04-22 14:46:00|60.45|58.05|60.29|57.89|60.45|58.05|60.22|57.82|0
1650638770000|2022-04-22 14:46:10|60.22|57.82|60.68|58.28|60.68|58.28|60.22|57.82|0
1650638780000|2022-04-22 14:46:20|60.76|58.36|59.9|57.5|60.76|58.36|59.9|57.5|0
1650638790000|2022-04-22 14:46:30|60.14|57.74|60.06|57.66|60.14|57.74|59.98|57.58|0
1650638800000|2022-04-22 14:46:40|59.9|57.5|59.75|57.35|59.9|57.5|59.75|57.35|0
1650638810000|2022-04-22 14:46:50|59.83|57.43|59.67|57.27|59.83|57.43|59.67|57.27|0
1650638820000|2022-04-22 14:47:00|59.9|57.5|60.29|57.89|60.29|57.89|59.9|57.5|0
1650638830000|2022-04-22 14:47:10|60.22|57.82|60.37|57.97|60.37|57.97|60.22|57.82|0
1650638840000|2022-04-22 14:47:20|60.45|58.05|60.29|57.89|60.45|58.05|60.29|57.89|0
1650638850000|2022-04-22 14:47:30|60.61|58.21|61|58.6|61.47|59.07|60.21|57.81|0
1650638860000|2022-04-22 14:47:40|60.84|58.44|60.92|58.52|61|58.6|60.84|58.44|0
1650638870000|2022-04-22 14:47:50|60.84|58.44|60.68|58.28|60.84|58.44|60.68|58.28|0
1650638880000|2022-04-22 14:48:00|60.84|58.44|60.76|58.36|60.92|58.52|60.76|58.36|0
1650638890000|2022-04-22 14:48:10|60.68|58.28|60.68|58.28|60.84|58.44|60.68|58.28|0
1650638900000|2022-04-22 14:48:20|60.92|58.52|61.08|58.68|61.08|58.68|60.84|58.44|0
1650638910000|2022-04-22 14:48:30|61|58.6|61|58.6|61.08|58.68|61|58.6|0
1650638920000|2022-04-22 14:48:40|60.92|58.52|61.23|58.83|61.23|58.83|60.84|58.44|0
1650638930000|2022-04-22 14:48:50|61.63|59.23|61.55|59.15|61.63|59.23|61.55|59.15|0
1650638940000|2022-04-22 14:49:00|61.63|59.23|61.63|59.23|61.71|59.31|61.63|59.23|0
1650638950000|2022-04-22 14:49:10|61.31|58.91|61.08|58.68|61.31|58.91|61.08|58.68|0
1650638960000|2022-04-22 14:49:20|61|58.6|61.08|58.68|61.15|58.75|61|58.6|0
1650638970000|2022-04-22 14:49:30|60.92|58.52|60.6|58.2|60.92|58.52|60.6|58.2|0
1650638980000|2022-04-22 14:49:40|60.53|58.13|60.37|57.97|60.53|58.13|60.21|57.81|0
1650638990000|2022-04-22 14:49:50|60.21|57.81|60.14|57.74|60.25|57.85|60.14|57.74|0
1650639000000|2022-04-22 14:50:00|60.21|57.81|59.98|57.58|60.21|57.81|59.9|57.5|0
1650639010000|2022-04-22 14:50:10|59.9|57.5|59.59|57.19|59.9|57.5|59.59|57.19|0
1650639020000|2022-04-22 14:50:20|59.44|57.04|59.59|57.19|59.75|57.35|59.44|57.04|0
1650639030000|2022-04-22 14:50:30|59.44|57.04|59.51|57.11|59.51|57.11|59.36|56.96|0
1650639040000|2022-04-22 14:50:40|59.67|57.27|59.75|57.35|59.75|57.35|59.67|57.27|0
1650639050000|2022-04-22 14:50:50|59.9|57.5|59.9|57.5|60.21|57.81|59.9|57.5|0
1650639060000|2022-04-22 14:51:00|59.82|57.42|59.75|57.35|59.9|57.5|59.67|57.27|0
1650639070000|2022-04-22 14:51:10|59.51|57.11|59.51|57.11|59.67|57.27|59.51|57.11|0
1650639080000|2022-04-22 14:51:20|59.67|57.27|59.51|57.11|59.67|57.27|59.44|57.04|0
1650639090000|2022-04-22 14:51:30|59.44|57.04|59.28|56.88|59.44|57.04|59.21|56.81|0
1650639100000|2022-04-22 14:51:40|59.21|56.81|59.21|56.81|59.36|56.96|59.21|56.81|0
1650639110000|2022-04-22 14:51:50|59.28|56.88|59.21|56.81|59.28|56.88|59.13|56.73|0
1650639120000|2022-04-22 14:52:00|59.28|56.88|59.28|56.88|59.28|56.88|59.2|56.8|0
1650639130000|2022-04-22 14:52:10|59.13|56.73|59.51|57.11|59.51|57.11|59.13|56.73|0
1650639140000|2022-04-22 14:52:20|59.44|57.04|59.59|57.19|59.59|57.19|59.44|57.04|0
1650639150000|2022-04-22 14:52:30|59.75|57.35|59.44|57.04|59.75|57.35|59.44|57.04|0
1650639160000|2022-04-22 14:52:40|59.28|56.88|59.13|56.73|59.28|56.88|59.13|56.73|0
1650639170000|2022-04-22 14:52:50|59.05|56.65|59.65|57.25|59.65|57.25|59.05|56.65|0
1650639180000|2022-04-22 14:53:00|59.96|57.56|59.49|57.09|59.96|57.56|59.49|57.09|0
1650639190000|2022-04-22 14:53:10|59.72|57.32|59.8|57.4|59.8|57.4|59.72|57.32|0
1650639200000|2022-04-22 14:53:20|59.72|57.32|59.49|57.09|59.72|57.32|59.49|57.09|0
1650639210000|2022-04-22 14:53:30|59.34|56.94|59.19|56.79|59.34|56.94|59.11|56.71|0
1650639220000|2022-04-22 14:53:40|59.34|56.94|59.72|57.32|59.72|57.32|59.34|56.94|0
1650639230000|2022-04-22 14:53:50|59.8|57.4|60.03|57.63|60.03|57.63|59.8|57.4|0
1650639240000|2022-04-22 14:54:00|59.88|57.48|59.96|57.56|60.03|57.63|59.88|57.48|0
1650639250000|2022-04-22 14:54:10|59.72|57.32|59.42|57.02|59.72|57.32|59.42|57.02|0
1650639260000|2022-04-22 14:54:20|59.34|56.94|59.26|56.86|59.38|56.98|59.26|56.86|0
1650639270000|2022-04-22 14:54:30|59.42|57.02|59.34|56.94|59.57|57.17|59.34|56.94|0
1650639280000|2022-04-22 14:54:40|59.26|56.86|59.26|56.86|59.26|56.86|59.18|56.78|0
1650639290000|2022-04-22 14:54:50|59.34|56.94|59.11|56.71|59.41|57.01|59.11|56.71|0
1650639300000|2022-04-22 14:55:00|59.18|56.78|59.11|56.71|59.18|56.78|59.03|56.63|0
1650639310000|2022-04-22 14:55:10|59.03|56.63|59.11|56.71|59.11|56.71|59.03|56.63|0
1650639320000|2022-04-22 14:55:20|59.03|56.63|58.88|56.48|59.03|56.63|58.8|56.4|0
1650639330000|2022-04-22 14:55:30|59.26|56.86|59.65|57.25|59.65|57.25|59.11|56.71|0
1650639340000|2022-04-22 14:55:40|59.34|56.94|59.11|56.71|59.41|57.01|59.11|56.71|0
1650639350000|2022-04-22 14:55:50|59.26|56.86|59.57|57.17|59.57|57.17|59.26|56.86|0
1650639360000|2022-04-22 14:56:00|59.72|57.32|59.57|57.17|59.72|57.32|59.49|57.09|0
1650639370000|2022-04-22 14:56:10|59.72|57.32|59.72|57.32|59.72|57.32|59.64|57.24|0
1650639380000|2022-04-22 14:56:20|59.64|57.24|60.19|57.79|60.19|57.79|59.57|57.17|0
1650639390000|2022-04-22 14:56:30|59.95|57.55|59.95|57.55|60.03|57.63|59.95|57.55|0
1650639400000|2022-04-22 14:56:40|60.03|57.63|59.72|57.32|60.11|57.71|59.72|57.32|0
1650639410000|2022-04-22 14:56:50|59.64|57.24|59.95|57.55|59.95|57.55|59.64|57.24|0
1650639420000|2022-04-22 14:57:00|60.19|57.79|60.03|57.63|60.19|57.79|60.03|57.63|0
1650639430000|2022-04-22 14:57:10|60.34|57.94|60.34|57.94|60.34|57.94|60.34|57.94|0
1650639440000|2022-04-22 14:57:20|60.26|57.86|60.34|57.94|60.34|57.94|60.26|57.86|0
1650639450000|2022-04-22 14:57:30|60.57|58.17|60.5|58.1|60.73|58.33|60.5|58.1|0
1650639460000|2022-04-22 14:57:40|60.3|57.9|60.5|58.1|60.57|58.17|60.3|57.9|0
1650639470000|2022-04-22 14:57:50|60.42|58.02|60.42|58.02|60.42|58.02|60.34|57.94|0
1650639480000|2022-04-22 14:58:00|60.57|58.17|60.73|58.33|60.73|58.33|60.57|58.17|0
1650639490000|2022-04-22 14:58:10|60.77|58.37|60.42|58.02|60.77|58.37|60.42|58.02|0
1650639500000|2022-04-22 14:58:20|60.34|57.94|60.5|58.1|60.5|58.1|60.34|57.94|0
1650639510000|2022-04-22 14:58:30|60.26|57.86|60.03|57.63|60.34|57.94|60.03|57.63|0
1650639520000|2022-04-22 14:58:40|59.95|57.55|59.72|57.32|60.03|57.63|59.72|57.32|0
1650639530000|2022-04-22 14:58:50|59.64|57.24|59.8|57.4|59.87|57.47|59.64|57.24|0
1650639540000|2022-04-22 14:59:00|59.64|57.24|59.64|57.24|59.64|57.24|59.57|57.17|0
1650639550000|2022-04-22 14:59:10|59.57|57.17|59.49|57.09|59.57|57.17|59.49|57.09|0
1650639560000|2022-04-22 14:59:20|59.53|57.13|59.26|56.86|59.53|57.13|59.26|56.86|0
1650639570000|2022-04-22 14:59:30|59.18|56.78|59.1|56.7|59.18|56.78|59.1|56.7|0
1650639580000|2022-04-22 14:59:40|59.03|56.63|59.18|56.78|59.26|56.86|59.03|56.63|0
1650639590000|2022-04-22 14:59:50|59.1|56.7|59.18|56.78|59.26|56.86|59.1|56.7|0
1650639600000|2022-04-22 15:00:00|59.26|56.86|59.26|56.86|59.26|56.86|59.26|56.86|0
1650639610000|2022-04-22 15:00:10|59.18|56.78|60.11|57.71|60.11|57.71|59.18|56.78|0
1650639620000|2022-04-22 15:00:20|60.34|57.94|60.57|58.17|60.57|58.17|60.18|57.78|0
1650639630000|2022-04-22 15:00:30|60.49|58.09|60.26|57.86|60.49|58.09|60.26|57.86|0
1650639640000|2022-04-22 15:00:40|60.11|57.71|60.26|57.86|60.26|57.86|60.03|57.63|0
1650639650000|2022-04-22 15:00:50|60.34|57.94|60.11|57.71|60.34|57.94|59.87|57.47|0
1650639660000|2022-04-22 15:01:00|59.95|57.55|59.6|57.2|60.11|57.71|59.6|57.2|0
1650639670000|2022-04-22 15:01:10|59.49|57.09|60.18|57.78|60.18|57.78|59.49|57.09|0
1650639680000|2022-04-22 15:01:20|60.26|57.86|59.87|57.47|60.26|57.86|59.87|57.47|0
1650639690000|2022-04-22 15:01:30|59.72|57.32|60.03|57.63|60.03|57.63|59.72|57.32|0
1650639700000|2022-04-22 15:01:40|59.8|57.4|59.64|57.24|59.8|57.4|59.64|57.24|0
1650639710000|2022-04-22 15:01:50|59.56|57.16|59.41|57.01|59.56|57.16|59.41|57.01|0
1650639720000|2022-04-22 15:02:00|59.56|57.16|59.56|57.16|59.72|57.32|59.49|57.09|0
1650639730000|2022-04-22 15:02:10|59.49|57.09|59.26|56.86|59.56|57.16|59.26|56.86|0
1650639740000|2022-04-22 15:02:20|59.33|56.93|59.49|57.09|59.49|57.09|59.33|56.93|0
1650639750000|2022-04-22 15:02:30|59.56|57.16|59.8|57.4|59.8|57.4|59.49|57.09|0
1650639760000|2022-04-22 15:02:40|59.56|57.16|59.33|56.93|59.56|57.16|59.33|56.93|0
1650639770000|2022-04-22 15:02:50|59.49|57.09|59.41|57.01|59.56|57.16|59.41|57.01|0
1650639780000|2022-04-22 15:03:00|59.26|56.86|59.33|56.93|59.33|56.93|59.18|56.78|0
1650639790000|2022-04-22 15:03:10|59.18|56.78|59.1|56.7|59.33|56.93|59.1|56.7|0
1650639800000|2022-04-22 15:03:20|58.99|56.59|58.8|56.4|59.1|56.7|58.8|56.4|0
1650639810000|2022-04-22 15:03:30|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1650639820000|2022-04-22 15:03:40|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1650639830000|2022-04-22 15:03:50|58.34|55.94|58.04|55.64|58.34|55.94|58.04|55.64|0
1650639840000|2022-04-22 15:04:00|58.11|55.71|58.41|56.01|58.41|56.01|58.11|55.71|0
1650639850000|2022-04-22 15:04:10|58.72|56.32|58.87|56.47|58.87|56.47|58.72|56.32|0
1650639860000|2022-04-22 15:04:20|59.02|56.62|59.1|56.7|59.1|56.7|58.87|56.47|0
1650639870000|2022-04-22 15:04:30|58.95|56.55|58.49|56.09|58.95|56.55|58.49|56.09|0
1650639880000|2022-04-22 15:04:40|58.57|56.17|58.64|56.24|58.64|56.24|58.41|56.01|0
1650639890000|2022-04-22 15:04:50|58.72|56.32|58.57|56.17|58.72|56.32|58.57|56.17|0
1650639900000|2022-04-22 15:05:00|58.72|56.32|58.41|56.01|58.72|56.32|58.41|56.01|0
1650639910000|2022-04-22 15:05:10|58.49|56.09|58.49|56.09|58.57|56.17|58.41|56.01|0
1650639920000|2022-04-22 15:05:20|58.57|56.17|58.19|55.79|58.57|56.17|58.19|55.79|0
1650639930000|2022-04-22 15:05:30|58.26|55.86|58.19|55.79|58.26|55.86|58.19|55.79|0
1650639940000|2022-04-22 15:05:40|58.26|55.86|58.11|55.71|58.26|55.86|58.11|55.71|0
1650639950000|2022-04-22 15:05:50|58.19|55.79|58.57|56.17|58.57|56.17|58.19|55.79|0
1650639960000|2022-04-22 15:06:00|58.49|56.09|59.02|56.62|59.02|56.62|58.49|56.09|0
1650639970000|2022-04-22 15:06:10|59.1|56.7|58.87|56.47|59.1|56.7|58.87|56.47|0
1650639980000|2022-04-22 15:06:20|58.79|56.39|59.18|56.78|59.18|56.78|58.79|56.39|0
1650639990000|2022-04-22 15:06:30|59.1|56.7|59.18|56.78|59.18|56.78|59.1|56.7|0
1650640000000|2022-04-22 15:06:40|57.79|55.39|57.95|55.55|57.95|55.55|57.79|55.39|0
1650640010000|2022-04-22 15:06:50|59.21|56.81|59.9|57.5|59.9|57.5|59.21|56.81|0
1650640050000|2022-04-22 15:07:30|60.56|58.16|60.06|57.66|60.56|58.16|60.06|57.66|0
1650640060000|2022-04-22 15:07:40|59.98|57.58|60.21|57.81|60.21|57.81|59.98|57.58|0
1650640070000|2022-04-22 15:07:50|60.29|57.89|60.29|57.89|60.37|57.97|60.21|57.81|0
1650640080000|2022-04-22 15:08:00|60.45|58.05|60.21|57.81|60.45|58.05|60.21|57.81|0
1650640090000|2022-04-22 15:08:10|60.14|57.74|60.6|58.2|60.6|58.2|60.14|57.74|0
1650640100000|2022-04-22 15:08:20|60.64|58.24|59.77|57.37|60.64|58.24|59.77|57.37|0
1650640110000|2022-04-22 15:08:30|59.85|57.45|59.93|57.53|60|57.6|59.85|57.45|0
1650640120000|2022-04-22 15:08:40|60|57.6|60|57.6|60.08|57.68|60|57.6|0
1650640130000|2022-04-22 15:08:50|60.71|58.31|60.78|58.38|60.78|58.38|60.47|58.07|0
1650640140000|2022-04-22 15:09:00|60.94|58.54|61.26|58.86|61.34|58.94|60.94|58.54|0
1650640150000|2022-04-22 15:09:10|61.41|59.01|61.41|59.01|61.49|59.09|61.41|59.01|0
1650640160000|2022-04-22 15:09:20|61.73|59.33|61.41|59.01|61.73|59.33|61.26|58.86|0
1650640170000|2022-04-22 15:09:30|61.1|58.7|60.94|58.54|61.1|58.7|60.9|58.5|0
1650640180000|2022-04-22 15:09:40|61.1|58.7|61.26|58.86|61.26|58.86|61.1|58.7|0
1650640190000|2022-04-22 15:09:50|61.37|58.97|61.97|59.57|61.97|59.57|61.37|58.97|0
1650640200000|2022-04-22 15:10:00|61.85|59.45|61.26|58.86|61.85|59.45|61.26|58.86|0
1650640210000|2022-04-22 15:10:10|61.18|58.78|60.78|58.38|61.18|58.78|60.78|58.38|0
1650640220000|2022-04-22 15:10:20|60.63|58.23|60.7|58.3|60.7|58.3|60.47|58.07|0
1650640230000|2022-04-22 15:10:30|60.63|58.23|60.39|57.99|60.63|58.23|60.39|57.99|0
1650640240000|2022-04-22 15:10:40|60.47|58.07|60.39|57.99|60.55|58.15|60.39|57.99|0
1650640250000|2022-04-22 15:10:50|60.31|57.91|60|57.6|60.31|57.91|60|57.6|0
1650640260000|2022-04-22 15:11:00|59.92|57.52|59.77|57.37|60.08|57.68|59.77|57.37|0
1650640270000|2022-04-22 15:11:10|59.96|57.56|59.96|57.56|59.96|57.56|59.77|57.37|0
1650640280000|2022-04-22 15:11:20|60.08|57.68|59.85|57.45|60.08|57.68|59.85|57.45|0
1650640290000|2022-04-22 15:11:30|59.92|57.52|60.16|57.76|60.16|57.76|59.92|57.52|0
1650640300000|2022-04-22 15:11:40|60.31|57.91|60.47|58.07|60.47|58.07|60.31|57.91|0
1650640310000|2022-04-22 15:11:50|60.63|58.23|60.47|58.07|60.7|58.3|60.47|58.07|0
1650640320000|2022-04-22 15:12:00|60.31|57.91|60.47|58.07|60.47|58.07|60.23|57.83|0
1650640330000|2022-04-22 15:12:10|60.55|58.15|60.39|57.99|60.55|58.15|60.31|57.91|0
1650640340000|2022-04-22 15:12:20|60.31|57.91|60.31|57.91|60.31|57.91|60.16|57.76|0
1650640350000|2022-04-22 15:12:30|60.08|57.68|60.55|58.15|60.55|58.15|60.08|57.68|0
1650640360000|2022-04-22 15:12:40|60.62|58.22|60.62|58.22|60.62|58.22|60.55|58.15|0
1650640370000|2022-04-22 15:12:50|60.55|58.15|60.55|58.15|60.55|58.15|60.31|57.91|0
1650640380000|2022-04-22 15:13:00|60.47|58.07|60.31|57.91|60.62|58.22|60.31|57.91|0
1650640390000|2022-04-22 15:13:10|60.39|57.99|60.39|57.99|60.55|58.15|60.39|57.99|0
1650640400000|2022-04-22 15:13:20|60.62|58.22|60.55|58.15|60.7|58.3|60.51|58.11|0
1650640410000|2022-04-22 15:13:30|60.39|57.99|60.74|58.34|60.74|58.34|60.39|57.99|0
1650640420000|2022-04-22 15:13:40|60.78|58.38|60.55|58.15|60.78|58.38|60.55|58.15|0
1650640430000|2022-04-22 15:13:50|60.7|58.3|60.86|58.46|60.94|58.54|60.7|58.3|0
1650640440000|2022-04-22 15:14:00|60.94|58.54|61.33|58.93|61.33|58.93|60.94|58.54|0
1650640450000|2022-04-22 15:14:10|61.02|58.62|60.78|58.38|61.02|58.62|60.78|58.38|0
1650640460000|2022-04-22 15:14:20|60.55|58.15|60.62|58.22|60.62|58.22|60.47|58.07|0
1650640470000|2022-04-22 15:14:30|60.31|57.91|60.39|57.99|60.47|58.07|60.31|57.91|0
1650640480000|2022-04-22 15:14:40|60.23|57.83|60.62|58.22|60.62|58.22|60.23|57.83|0
1650640490000|2022-04-22 15:14:50|60.86|58.46|60.7|58.3|60.86|58.46|60.7|58.3|0
1650640500000|2022-04-22 15:15:00|60.78|58.38|60.7|58.3|60.78|58.38|60.62|58.22|0
1650640510000|2022-04-22 15:15:10|60.86|58.46|61.02|58.62|61.17|58.77|60.86|58.46|0
1650640520000|2022-04-22 15:15:20|61.09|58.69|61.41|59.01|61.57|59.17|61.09|58.69|0
1650640530000|2022-04-22 15:15:30|61.25|58.85|61.09|58.69|61.49|59.09|61.09|58.69|0
1650640540000|2022-04-22 15:15:40|60.94|58.54|60.39|57.99|60.94|58.54|60.39|57.99|0
1650640550000|2022-04-22 15:15:50|60.31|57.91|59.77|57.37|60.31|57.91|59.77|57.37|0
1650640560000|2022-04-22 15:16:00|59.76|57.36|59.69|57.29|59.76|57.36|59.46|57.06|0
1650640570000|2022-04-22 15:16:10|59.61|57.21|59.46|57.06|59.61|57.21|59.38|56.98|0
1650640580000|2022-04-22 15:16:20|59.76|57.36|59.76|57.36|59.76|57.36|59.61|57.21|0
1650640590000|2022-04-22 15:16:30|59.92|57.52|60.36|57.96|60.36|57.96|59.84|57.44|0
1650640600000|2022-04-22 15:16:40|60.44|58.04|60.68|58.28|60.68|58.28|60.44|58.04|0
1650640610000|2022-04-22 15:16:50|60.83|58.43|60.91|58.51|61.15|58.75|60.83|58.43|0
1650640620000|2022-04-22 15:17:00|61.07|58.67|60.83|58.43|61.07|58.67|60.75|58.35|0
1650640630000|2022-04-22 15:17:10|60.99|58.59|60.99|58.59|60.99|58.59|60.83|58.43|0
1650640640000|2022-04-22 15:17:20|61.07|58.67|60.91|58.51|61.07|58.67|60.83|58.43|0
1650640650000|2022-04-22 15:17:30|60.99|58.59|60.75|58.35|60.99|58.59|60.75|58.35|0
1650640660000|2022-04-22 15:17:40|60.68|58.28|60.91|58.51|60.99|58.59|60.68|58.28|0
1650640670000|2022-04-22 15:17:50|60.75|58.35|60.68|58.28|60.75|58.35|60.6|58.2|0
1650640680000|2022-04-22 15:18:00|60.52|58.12|60.44|58.04|60.52|58.12|60.44|58.04|0
1650640690000|2022-04-22 15:18:10|60.52|58.12|60.36|57.96|60.52|58.12|60.36|57.96|0
1650640700000|2022-04-22 15:18:20|60.44|58.04|60.36|57.96|60.44|58.04|60.28|57.88|0
1650640710000|2022-04-22 15:18:30|60.13|57.73|60.36|57.96|60.36|57.96|60.13|57.73|0
1650640720000|2022-04-22 15:18:40|60.44|58.04|60.6|58.2|60.6|58.2|60.44|58.04|0
1650640730000|2022-04-22 15:18:50|60.36|57.96|60.44|58.04|60.52|58.12|60.36|57.96|0
1650640740000|2022-04-22 15:19:00|60.6|58.2|60.6|58.2|60.6|58.2|60.52|58.12|0
1650640750000|2022-04-22 15:19:10|60.36|57.96|60.91|58.51|60.91|58.51|60.36|57.96|0
1650640760000|2022-04-22 15:19:20|60.67|58.27|60.75|58.35|60.83|58.43|60.67|58.27|0
1650640770000|2022-04-22 15:19:30|60.67|58.27|61.54|59.14|61.54|59.14|60.67|58.27|0
1650640780000|2022-04-22 15:19:40|61.3|58.9|61.3|58.9|61.38|58.98|61.3|58.9|0
1650640790000|2022-04-22 15:19:50|61.07|58.67|60.91|58.51|61.07|58.67|60.91|58.51|0
1650640800000|2022-04-22 15:20:00|60.99|58.59|61.3|58.9|61.38|58.98|60.99|58.59|0
1650640810000|2022-04-22 15:20:10|61.22|58.82|61.22|58.82|61.22|58.82|60.91|58.51|0
1650640820000|2022-04-22 15:20:20|60.99|58.59|61.62|59.22|61.62|59.22|60.99|58.59|0
1650640830000|2022-04-22 15:20:30|61.54|59.14|62.09|59.69|62.09|59.69|61.54|59.14|0
1650640840000|2022-04-22 15:20:40|62.01|59.61|62.17|59.77|62.33|59.93|62.01|59.61|0
1650640850000|2022-04-22 15:20:50|62.01|59.61|61.93|59.53|62.17|59.77|61.93|59.53|0
1650640860000|2022-04-22 15:21:00|62.09|59.69|61.93|59.53|62.17|59.77|61.93|59.53|0
1650640870000|2022-04-22 15:21:10|61.85|59.45|61.77|59.37|61.85|59.45|61.62|59.22|0
1650640880000|2022-04-22 15:21:20|61.69|59.29|61.62|59.22|61.69|59.29|61.46|59.06|0
1650640890000|2022-04-22 15:21:30|61.54|59.14|60.99|58.59|61.54|59.14|60.99|58.59|0
1650640900000|2022-04-22 15:21:40|61.06|58.66|61.22|58.82|61.22|58.82|60.83|58.43|0
1650640910000|2022-04-22 15:21:50|61.3|58.9|61.38|58.98|61.38|58.98|61.3|58.9|0
1650640920000|2022-04-22 15:22:00|61.46|59.06|61.69|59.29|61.69|59.29|61.3|58.9|0
1650640930000|2022-04-22 15:22:10|61.73|59.33|61.54|59.14|61.73|59.33|61.46|59.06|0
1650640940000|2022-04-22 15:22:20|61.02|58.62|61.14|58.74|61.14|58.74|61.02|58.62|0
1650640950000|2022-04-22 15:22:30|60.99|58.59|61.06|58.66|61.06|58.66|60.91|58.51|0
1650640960000|2022-04-22 15:22:40|61.3|58.9|61.38|58.98|61.38|58.98|61.22|58.82|0
1650640970000|2022-04-22 15:22:50|61.3|58.9|61.14|58.74|61.3|58.9|60.98|58.58|0
1650640980000|2022-04-22 15:23:00|60.91|58.51|60.98|58.58|61.02|58.62|60.75|58.35|0
1650640990000|2022-04-22 15:23:10|61.06|58.66|61.3|58.9|61.3|58.9|60.98|58.58|0
1650641000000|2022-04-22 15:23:20|61.06|58.66|61.06|58.66|61.06|58.66|60.98|58.58|0
1650641010000|2022-04-22 15:23:30|61.14|58.74|60.83|58.43|61.14|58.74|60.83|58.43|0
1650641020000|2022-04-22 15:23:40|60.75|58.35|60.75|58.35|60.75|58.35|60.59|58.19|0
1650641030000|2022-04-22 15:23:50|60.67|58.27|60.79|58.39|60.79|58.39|60.67|58.27|0
1650641040000|2022-04-22 15:24:00|60.83|58.43|60.75|58.35|60.94|58.54|60.75|58.35|0
1650641050000|2022-04-22 15:24:10|60.51|58.11|60.67|58.27|60.67|58.27|60.44|58.04|0
1650641060000|2022-04-22 15:24:20|60.83|58.43|61.3|58.9|61.3|58.9|60.83|58.43|0
1650641070000|2022-04-22 15:24:30|61.22|58.82|61.22|58.82|61.3|58.9|61.14|58.74|0
1650641080000|2022-04-22 15:24:40|61.14|58.74|60.67|58.27|61.14|58.74|60.67|58.27|0
1650641090000|2022-04-22 15:24:50|60.59|58.19|60.59|58.19|60.59|58.19|60.51|58.11|0
1650641100000|2022-04-22 15:25:00|60.67|58.27|60.44|58.04|60.67|58.27|60.44|58.04|0
1650641110000|2022-04-22 15:25:10|60.13|57.73|60.2|57.8|60.2|57.8|60.05|57.65|0
1650641120000|2022-04-22 15:25:20|60.36|57.96|60.28|57.88|60.36|57.96|60.28|57.88|0
1650641130000|2022-04-22 15:25:30|59.81|57.41|60.28|57.88|60.28|57.88|59.81|57.41|0
1650641140000|2022-04-22 15:25:40|60.2|57.8|59.97|57.57|60.28|57.88|59.97|57.57|0
1650641150000|2022-04-22 15:25:50|59.89|57.49|60.2|57.8|60.2|57.8|59.89|57.49|0
1650641160000|2022-04-22 15:26:00|60.28|57.88|60.28|57.88|60.28|57.88|60.2|57.8|0
1650641170000|2022-04-22 15:26:10|60.05|57.65|59.89|57.49|60.05|57.65|59.89|57.49|0
1650641180000|2022-04-22 15:26:20|59.97|57.57|59.89|57.49|60.12|57.72|59.89|57.49|0
1650641190000|2022-04-22 15:26:30|59.97|57.57|60.05|57.65|60.05|57.65|59.93|57.53|0
1650641200000|2022-04-22 15:26:40|60.2|57.8|60.05|57.65|60.2|57.8|60.05|57.65|0
1650641210000|2022-04-22 15:26:50|60.12|57.72|60.12|57.72|60.28|57.88|60.12|57.72|0
1650641220000|2022-04-22 15:27:00|60.05|57.65|60.75|58.35|60.75|58.35|60.05|57.65|0
1650641230000|2022-04-22 15:27:10|60.67|58.27|60.75|58.35|60.75|58.35|60.67|58.27|0
1650641240000|2022-04-22 15:27:20|60.83|58.43|60.9|58.5|60.9|58.5|60.67|58.27|0
1650641250000|2022-04-22 15:27:30|60.83|58.43|60.75|58.35|60.83|58.43|60.67|58.27|0
1650641260000|2022-04-22 15:27:40|60.67|58.27|60.36|57.96|60.67|58.27|60.36|57.96|0
1650641270000|2022-04-22 15:27:50|60.28|57.88|60.36|57.96|60.36|57.96|60.2|57.8|0
1650641280000|2022-04-22 15:28:00|60.2|57.8|59.97|57.57|60.2|57.8|59.97|57.57|0
1650641290000|2022-04-22 15:28:10|60.28|57.88|60.05|57.65|60.28|57.88|59.97|57.57|0
1650641300000|2022-04-22 15:28:20|60.28|57.88|59.89|57.49|60.28|57.88|59.89|57.49|0
1650641310000|2022-04-22 15:28:30|59.93|57.53|59.89|57.49|59.97|57.57|59.89|57.49|0
1650641320000|2022-04-22 15:28:40|59.97|57.57|60.12|57.72|60.12|57.72|59.97|57.57|0
1650641330000|2022-04-22 15:28:50|59.97|57.57|60.04|57.64|60.2|57.8|59.97|57.57|0
1650641340000|2022-04-22 15:29:00|60.12|57.72|60.04|57.64|60.2|57.8|60.04|57.64|0
1650641350000|2022-04-22 15:29:10|60.28|57.88|60.36|57.96|60.36|57.96|60.2|57.8|0
1650641360000|2022-04-22 15:29:20|60.28|57.88|60.51|58.11|60.51|58.11|60.28|57.88|0
1650641370000|2022-04-22 15:29:30|60.36|57.96|60.2|57.8|60.43|58.03|60.2|57.8|0
1650641380000|2022-04-22 15:29:40|60.12|57.72|60.04|57.64|60.12|57.72|60.04|57.64|0
1650641390000|2022-04-22 15:29:50|60.12|57.72|60.2|57.8|60.2|57.8|60.12|57.72|0
1650641400000|2022-04-22 15:30:00|60.28|57.88|60.04|57.64|60.28|57.88|59.97|57.57|0
1650641410000|2022-04-22 15:30:10|59.97|57.57|60.59|58.19|60.59|58.19|59.97|57.57|0
1650641420000|2022-04-22 15:30:20|60.51|58.11|60.74|58.34|60.74|58.34|60.51|58.11|0
1650641430000|2022-04-22 15:30:30|60.67|58.27|60.98|58.58|60.98|58.58|60.67|58.27|0
1650641440000|2022-04-22 15:30:40|60.82|58.42|60.82|58.42|60.9|58.5|60.82|58.42|0
1650641450000|2022-04-22 15:30:50|60.74|58.34|60.28|57.88|60.74|58.34|60.28|57.88|0
1650641460000|2022-04-22 15:31:00|60.35|57.95|59.73|57.33|60.35|57.95|59.73|57.33|0
1650641470000|2022-04-22 15:31:10|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1650641480000|2022-04-22 15:31:20|59.58|57.18|59.89|57.49|59.89|57.49|59.58|57.18|0
1650641490000|2022-04-22 15:31:30|59.66|57.26|60.04|57.64|60.04|57.64|59.66|57.26|0
1650641500000|2022-04-22 15:31:40|60.12|57.72|59.89|57.49|60.12|57.72|59.89|57.49|0
1650641510000|2022-04-22 15:31:50|59.97|57.57|60.2|57.8|60.2|57.8|59.97|57.57|0
1650641520000|2022-04-22 15:32:00|60.43|58.03|60.2|57.8|60.43|58.03|60.2|57.8|0
1650641530000|2022-04-22 15:32:10|59.97|57.57|59.97|57.57|59.97|57.57|59.89|57.49|0
1650641540000|2022-04-22 15:32:20|59.81|57.41|59.73|57.33|59.81|57.41|59.62|57.22|0
1650641550000|2022-04-22 15:32:30|59.66|57.26|59.58|57.18|59.73|57.33|59.58|57.18|0
1650641560000|2022-04-22 15:32:40|59.5|57.1|59.42|57.02|59.5|57.1|59.42|57.02|0
1650641570000|2022-04-22 15:32:50|59.35|56.95|58.81|56.41|59.35|56.95|58.81|56.41|0
1650641580000|2022-04-22 15:33:00|58.89|56.49|58.51|56.11|58.89|56.49|58.51|56.11|0
1650641590000|2022-04-22 15:33:10|58.58|56.18|58.66|56.26|58.66|56.26|58.51|56.11|0
1650641600000|2022-04-22 15:33:20|58.73|56.33|58.73|56.33|58.73|56.33|58.66|56.26|0
1650641610000|2022-04-22 15:33:30|58.81|56.41|58.73|56.33|58.81|56.41|58.73|56.33|0
1650641620000|2022-04-22 15:33:40|58.66|56.26|58.73|56.33|58.89|56.49|58.66|56.26|0
1650641630000|2022-04-22 15:33:50|58.66|56.26|58.35|55.95|58.66|56.26|58.28|55.88|0
1650641640000|2022-04-22 15:34:00|58.43|56.03|58.31|55.91|58.43|56.03|58.31|55.91|0
1650641650000|2022-04-22 15:34:10|58.28|55.88|58.73|56.33|58.73|56.33|58.28|55.88|0
1650641660000|2022-04-22 15:34:20|58.66|56.26|58.73|56.33|58.73|56.33|58.5|56.1|0
1650641670000|2022-04-22 15:34:30|58.89|56.49|58.66|56.26|58.89|56.49|58.66|56.26|0
1650641680000|2022-04-22 15:34:40|58.73|56.33|58.73|56.33|58.73|56.33|58.73|56.33|0
1650641690000|2022-04-22 15:34:50|58.5|56.1|58.66|56.26|58.66|56.26|58.5|56.1|0
1650641700000|2022-04-22 15:35:00|58.5|56.1|58.5|56.1|58.5|56.1|58.43|56.03|0
1650641710000|2022-04-22 15:35:10|58.43|56.03|58.28|55.88|58.43|56.03|58.2|55.8|0
1650641720000|2022-04-22 15:35:20|58.35|55.95|58.5|56.1|58.58|56.18|58.35|55.95|0
1650641730000|2022-04-22 15:35:30|58.66|56.26|58.66|56.26|58.73|56.33|58.66|56.26|0
1650641740000|2022-04-22 15:35:40|58.5|56.1|58.28|55.88|58.5|56.1|58.28|55.88|0
1650641750000|2022-04-22 15:35:50|58.2|55.8|58.35|55.95|58.35|55.95|58.2|55.8|0
1650641760000|2022-04-22 15:36:00|58.28|55.88|58.28|55.88|58.43|56.03|58.28|55.88|0
1650641770000|2022-04-22 15:36:10|58.05|55.65|58.28|55.88|58.28|55.88|58.05|55.65|0
1650641780000|2022-04-22 15:36:20|58.05|55.65|58.05|55.65|58.05|55.65|57.97|55.57|0
1650641790000|2022-04-22 15:36:30|57.97|55.57|58.12|55.72|58.12|55.72|57.97|55.57|0
1650641800000|2022-04-22 15:36:40|58.27|55.87|58.27|55.87|58.27|55.87|58.2|55.8|0
1650641810000|2022-04-22 15:36:50|58.12|55.72|58.27|55.87|58.27|55.87|58.12|55.72|0
1650641820000|2022-04-22 15:37:00|58.35|55.95|58.27|55.87|58.43|56.03|58.27|55.87|0
1650641830000|2022-04-22 15:37:10|58.12|55.72|57.67|55.27|58.12|55.72|57.67|55.27|0
1650641840000|2022-04-22 15:37:20|57.82|55.42|57.67|55.27|57.82|55.42|57.67|55.27|0
1650641850000|2022-04-22 15:37:30|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1650641860000|2022-04-22 15:37:40|57.82|55.42|58.05|55.65|58.05|55.65|57.82|55.42|0
1650641870000|2022-04-22 15:37:50|58.2|55.8|58.27|55.87|58.35|55.95|58.2|55.8|0
1650641880000|2022-04-22 15:38:00|58.05|55.65|57.67|55.27|58.05|55.65|57.67|55.27|0
1650641890000|2022-04-22 15:38:10|57.74|55.34|57.74|55.34|57.74|55.34|57.67|55.27|0
1650641900000|2022-04-22 15:38:20|57.67|55.27|57.74|55.34|57.82|55.42|57.67|55.27|0
1650641910000|2022-04-22 15:38:30|57.82|55.42|57.74|55.34|57.82|55.42|57.74|55.34|0
1650641920000|2022-04-22 15:38:40|57.78|55.38|57.67|55.27|57.89|55.49|57.67|55.27|0
1650641930000|2022-04-22 15:38:50|57.74|55.34|57.67|55.27|57.74|55.34|57.67|55.27|0
1650641940000|2022-04-22 15:39:00|57.52|55.12|57.37|54.97|57.52|55.12|57.37|54.97|0
1650641950000|2022-04-22 15:39:10|57.29|54.89|57.52|55.12|57.52|55.12|57.29|54.89|0
1650641960000|2022-04-22 15:39:20|57.22|54.82|57.22|54.82|57.22|54.82|57.14|54.74|0
1650641970000|2022-04-22 15:39:30|57.37|54.97|57.22|54.82|57.37|54.97|57.22|54.82|0
1650641980000|2022-04-22 15:39:40|57.29|54.89|57.29|54.89|57.37|54.97|57.29|54.89|0
1650641990000|2022-04-22 15:39:50|57.22|54.82|57.44|55.04|57.44|55.04|57.22|54.82|0
1650642000000|2022-04-22 15:40:00|57.52|55.12|57.37|54.97|57.52|55.12|57.37|54.97|0
1650642010000|2022-04-22 15:40:10|57.44|55.04|57.22|54.82|57.44|55.04|57.22|54.82|0
1650642020000|2022-04-22 15:40:20|57.29|54.89|57.52|55.12|57.52|55.12|57.29|54.89|0
1650642030000|2022-04-22 15:40:30|57.37|54.97|57.44|55.04|57.44|55.04|57.37|54.97|0
1650642040000|2022-04-22 15:40:40|57.25|54.85|57.44|55.04|57.44|55.04|57.25|54.85|0
1650642050000|2022-04-22 15:40:50|57.29|54.89|57.14|54.74|57.29|54.89|57.14|54.74|0
1650642060000|2022-04-22 15:41:00|57.07|54.67|57.14|54.74|57.14|54.74|57.07|54.67|0
1650642070000|2022-04-22 15:41:10|57.07|54.67|56.92|54.52|57.07|54.67|56.84|54.44|0
1650642080000|2022-04-22 15:41:20|56.84|54.44|56.69|54.29|56.92|54.52|56.69|54.29|0
1650642090000|2022-04-22 15:41:30|56.77|54.37|56.77|54.37|56.77|54.37|56.62|54.22|0
1650642100000|2022-04-22 15:41:40|56.84|54.44|56.77|54.37|56.84|54.44|56.69|54.29|0
1650642110000|2022-04-22 15:41:50|56.69|54.29|56.69|54.29|56.69|54.29|56.62|54.22|0
1650642120000|2022-04-22 15:42:00|56.62|54.22|56.47|54.07|56.69|54.29|56.47|54.07|0
1650642130000|2022-04-22 15:42:10|56.54|54.14|56.4|54|56.54|54.14|56.4|54|0
1650642140000|2022-04-22 15:42:20|56.32|53.92|56.17|53.77|56.32|53.92|56.1|53.7|0
1650642150000|2022-04-22 15:42:30|56.1|53.7|56.03|53.63|56.17|53.77|56.03|53.63|0
1650642160000|2022-04-22 15:42:40|56.1|53.7|56.1|53.7|56.1|53.7|56.03|53.63|0
1650642170000|2022-04-22 15:42:50|56.17|53.77|55.95|53.55|56.17|53.77|55.95|53.55|0
1650642180000|2022-04-22 15:43:00|56.03|53.63|56.32|53.92|56.32|53.92|56.03|53.63|0
1650642190000|2022-04-22 15:43:10|56.17|53.77|55.88|53.48|56.17|53.77|55.88|53.48|0
1650642200000|2022-04-22 15:43:20|55.95|53.55|55.88|53.48|55.95|53.55|55.88|53.48|0
1650642210000|2022-04-22 15:43:30|55.95|53.55|55.91|53.51|55.95|53.55|55.91|53.51|0
1650642220000|2022-04-22 15:43:40|56.02|53.62|56.02|53.62|56.1|53.7|56.02|53.62|0
1650642230000|2022-04-22 15:43:50|55.99|53.59|55.88|53.48|56.02|53.62|55.88|53.48|0
1650642240000|2022-04-22 15:44:00|55.44|53.04|55.58|53.18|55.66|53.26|55.44|53.04|0
1650642250000|2022-04-22 15:44:10|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1650642260000|2022-04-22 15:44:20|55.44|53.04|55.44|53.04|55.58|53.18|55.44|53.04|0
1650642270000|2022-04-22 15:44:30|55.29|52.89|55.07|52.67|55.29|52.89|55.07|52.67|0
1650642280000|2022-04-22 15:44:40|54.85|52.45|54.85|52.45|54.93|52.53|54.85|52.45|0
1650642290000|2022-04-22 15:44:50|55|52.6|54.78|52.38|55|52.6|54.78|52.38|0
1650642300000|2022-04-22 15:45:00|54.85|52.45|55.94|53.54|55.94|53.54|54.85|52.45|0
1650642310000|2022-04-22 15:45:10|54.1|51.7|56.49|54.09|56.49|54.09|54.1|51.7|0
1650642320000|2022-04-22 15:45:20|56.42|54.02|56.71|54.31|56.71|54.31|56.42|54.02|0
1650642330000|2022-04-22 15:45:30|56.64|54.24|55.62|53.22|56.64|54.24|55.48|53.08|0
1650642340000|2022-04-22 15:45:40|55.7|53.3|55.7|53.3|55.7|53.3|55.62|53.22|0
1650642350000|2022-04-22 15:45:50|55.55|53.15|55.62|53.22|55.77|53.37|55.55|53.15|0
1650642360000|2022-04-22 15:46:00|55.55|53.15|55.7|53.3|55.77|53.37|55.55|53.15|0
1650642370000|2022-04-22 15:46:10|55.77|53.37|55.7|53.3|55.77|53.37|55.62|53.22|0
1650642380000|2022-04-22 15:46:20|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1650642390000|2022-04-22 15:46:30|55.84|53.44|55.84|53.44|55.92|53.52|55.84|53.44|0
1650642400000|2022-04-22 15:46:40|56.06|53.66|55.92|53.52|56.21|53.81|55.92|53.52|0
1650642410000|2022-04-22 15:46:50|55.77|53.37|55.92|53.52|55.92|53.52|55.77|53.37|0
1650642420000|2022-04-22 15:47:00|55.55|53.15|55.7|53.3|55.77|53.37|55.55|53.15|0
1650642430000|2022-04-22 15:47:10|55.62|53.22|55.7|53.3|55.7|53.3|55.55|53.15|0
1650642440000|2022-04-22 15:47:20|55.77|53.37|55.84|53.44|55.84|53.44|55.69|53.29|0
1650642450000|2022-04-22 15:47:30|55.77|53.37|55.91|53.51|55.91|53.51|55.69|53.29|0
1650642460000|2022-04-22 15:47:40|55.99|53.59|56.06|53.66|56.06|53.66|55.99|53.59|0
1650642470000|2022-04-22 15:47:50|56.21|53.81|56.06|53.66|56.21|53.81|56.06|53.66|0
1650642480000|2022-04-22 15:48:00|55.91|53.51|55.84|53.44|55.95|53.55|55.77|53.37|0
1650642490000|2022-04-22 15:48:10|55.69|53.29|55.62|53.22|55.69|53.29|55.62|53.22|0
1650642500000|2022-04-22 15:48:20|55.55|53.15|55.4|53|55.55|53.15|55.4|53|0
1650642510000|2022-04-22 15:48:30|55.55|53.15|55.77|53.37|55.77|53.37|55.55|53.15|0
1650642520000|2022-04-22 15:48:40|55.84|53.44|55.77|53.37|55.84|53.44|55.77|53.37|0
1650642530000|2022-04-22 15:48:50|55.62|53.22|55.55|53.15|55.62|53.22|55.55|53.15|0
1650642540000|2022-04-22 15:49:00|55.47|53.07|55.47|53.07|55.55|53.15|55.47|53.07|0
1650642550000|2022-04-22 15:49:10|55.4|53|55.4|53|55.4|53|55.4|53|0
1650642560000|2022-04-22 15:49:20|55.47|53.07|55.4|53|55.47|53.07|55.33|52.93|0
1650642580000|2022-04-22 15:49:40|55.33|52.93|55.47|53.07|55.47|53.07|55.33|52.93|0
1650642590000|2022-04-22 15:49:50|55.55|53.15|55.25|52.85|55.55|53.15|55.25|52.85|0
1650642600000|2022-04-22 15:50:00|55.18|52.78|55.18|52.78|55.18|52.78|55.11|52.71|0
1650642610000|2022-04-22 15:50:10|55.11|52.71|55.14|52.74|55.18|52.78|55.11|52.71|0
1650642620000|2022-04-22 15:50:20|55.04|52.64|55.04|52.64|55.11|52.71|54.96|52.56|0
1650642630000|2022-04-22 15:50:30|55.11|52.71|54.75|52.35|55.11|52.71|54.75|52.35|0
1650642640000|2022-04-22 15:50:40|54.82|52.42|55.04|52.64|55.11|52.71|54.82|52.42|0
1650642650000|2022-04-22 15:50:50|55.4|53|55.55|53.15|55.55|53.15|55.4|53|0
1650642660000|2022-04-22 15:51:00|55.62|53.22|55.55|53.15|55.62|53.22|55.55|53.15|0
1650642670000|2022-04-22 15:51:10|55.47|53.07|55.11|52.71|55.47|53.07|55.11|52.71|0
1650642680000|2022-04-22 15:51:20|54.96|52.56|55.11|52.71|55.11|52.71|54.96|52.56|0
1650642690000|2022-04-22 15:51:30|55.25|52.85|55.11|52.71|55.25|52.85|55.11|52.71|0
1650642700000|2022-04-22 15:51:40|54.96|52.56|55.11|52.71|55.11|52.71|54.96|52.56|0
1650642710000|2022-04-22 15:51:50|55.04|52.64|55.07|52.67|55.07|52.67|55.04|52.64|0
1650642720000|2022-04-22 15:52:00|54.96|52.56|54.67|52.27|54.96|52.56|54.67|52.27|0
1650642730000|2022-04-22 15:52:10|54.75|52.35|54.75|52.35|54.75|52.35|54.67|52.27|0
1650642740000|2022-04-22 15:52:20|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1650642750000|2022-04-22 15:52:30|54.82|52.42|54.63|52.23|54.82|52.42|54.63|52.23|0
1650642760000|2022-04-22 15:52:40|54.67|52.27|54.6|52.2|54.67|52.27|54.6|52.2|0
1650642770000|2022-04-22 15:52:50|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1650642780000|2022-04-22 15:53:00|54.46|52.06|54.17|51.77|54.46|52.06|54.17|51.77|0
1650642790000|2022-04-22 15:53:10|54.24|51.84|54.38|51.98|54.38|51.98|54.17|51.77|0
1650642800000|2022-04-22 15:53:20|54.31|51.91|54.1|51.7|54.31|51.91|54.1|51.7|0
1650642810000|2022-04-22 15:53:30|54.02|51.62|54.1|51.7|54.1|51.7|54.02|51.62|0
1650642820000|2022-04-22 15:53:40|54.17|51.77|54.24|51.84|54.31|51.91|54.17|51.77|0
1650642830000|2022-04-22 15:53:50|54.1|51.7|54.1|51.7|54.1|51.7|54.02|51.62|0
1650642840000|2022-04-22 15:54:00|54.17|51.77|53.95|51.55|54.17|51.77|53.95|51.55|0
1650642850000|2022-04-22 15:54:10|54.02|51.62|53.95|51.55|54.02|51.62|53.95|51.55|0
1650642860000|2022-04-22 15:54:20|54.02|51.62|54.1|51.7|54.1|51.7|53.95|51.55|0
1650642870000|2022-04-22 15:54:30|54.31|51.91|54.31|51.91|54.35|51.95|54.31|51.91|0
1650642880000|2022-04-22 15:54:40|54.45|52.05|54.1|51.7|54.45|52.05|54.1|51.7|0
1650642890000|2022-04-22 15:54:50|54.17|51.77|54.09|51.69|54.24|51.84|54.09|51.69|0
1650642900000|2022-04-22 15:55:00|53.95|51.55|53.95|51.55|53.95|51.55|53.74|51.34|0
1650642910000|2022-04-22 15:55:10|53.91|51.51|53.88|51.48|54.02|51.62|53.88|51.48|0
1650642920000|2022-04-22 15:55:20|53.95|51.55|53.95|51.55|54.09|51.69|53.95|51.55|0
1650642930000|2022-04-22 15:55:30|54.09|51.69|54.31|51.91|54.31|51.91|54.09|51.69|0
1650642940000|2022-04-22 15:55:40|54.45|52.05|54.31|51.91|54.45|52.05|54.31|51.91|0
1650642950000|2022-04-22 15:55:50|54.02|51.62|53.95|51.55|54.02|51.62|53.81|51.41|0
1650642960000|2022-04-22 15:56:00|54.02|51.62|53.88|51.48|54.02|51.62|53.88|51.48|0
1650642970000|2022-04-22 15:56:10|53.74|51.34|53.66|51.26|53.74|51.34|53.66|51.26|0
1650642980000|2022-04-22 15:56:20|53.59|51.19|53.74|51.34|53.74|51.34|53.59|51.19|0
1650642990000|2022-04-22 15:56:30|53.81|51.41|53.81|51.41|53.81|51.41|53.74|51.34|0
1650643000000|2022-04-22 15:56:40|53.95|51.55|54.27|51.87|54.27|51.87|53.95|51.55|0
1650643010000|2022-04-22 15:56:50|54.31|51.91|54.09|51.69|54.38|51.98|54.09|51.69|0
1650643020000|2022-04-22 15:57:00|54.02|51.62|54.45|52.05|54.45|52.05|54.02|51.62|0
1650643030000|2022-04-22 15:57:10|54.38|51.98|54.09|51.69|54.38|51.98|54.09|51.69|0
1650643040000|2022-04-22 15:57:20|54.17|51.77|53.81|51.41|54.17|51.77|53.81|51.41|0
1650643050000|2022-04-22 15:57:30|53.74|51.34|53.81|51.41|53.88|51.48|53.74|51.34|0
1650643060000|2022-04-22 15:57:40|54.02|51.62|53.95|51.55|54.02|51.62|53.88|51.48|0
1650643070000|2022-04-22 15:57:50|54.02|51.62|54.02|51.62|54.02|51.62|53.95|51.55|0
1650643080000|2022-04-22 15:58:00|53.95|51.55|54.16|51.76|54.16|51.76|53.95|51.55|0
1650643090000|2022-04-22 15:58:10|54.24|51.84|54.38|51.98|54.38|51.98|54.24|51.84|0
1650643100000|2022-04-22 15:58:20|54.16|51.76|54.02|51.62|54.16|51.76|54.02|51.62|0
1650643110000|2022-04-22 15:58:30|54.24|51.84|54.02|51.62|54.24|51.84|54.02|51.62|0
1650643120000|2022-04-22 15:58:40|53.88|51.48|53.73|51.33|53.88|51.48|53.73|51.33|0
1650643130000|2022-04-22 15:58:50|53.81|51.41|53.66|51.26|53.81|51.41|53.66|51.26|0
1650643140000|2022-04-22 15:59:00|53.73|51.33|53.88|51.48|53.88|51.48|53.73|51.33|0
1650643150000|2022-04-22 15:59:10|53.73|51.33|53.66|51.26|53.73|51.33|53.66|51.26|0
1650643160000|2022-04-22 15:59:20|53.59|51.19|53.66|51.26|53.66|51.26|53.59|51.19|0
1650643170000|2022-04-22 15:59:30|53.88|51.48|53.66|51.26|53.88|51.48|53.66|51.26|0
1650643180000|2022-04-22 15:59:40|53.59|51.19|53.73|51.33|53.73|51.33|53.59|51.19|0
1650643190000|2022-04-22 15:59:50|53.59|51.19|53.59|51.19|53.66|51.26|53.59|51.19|0
1650643200000|2022-04-22 16:00:00|53.52|51.12|53.38|50.98|53.52|51.12|53.38|50.98|0
1650643210000|2022-04-22 16:00:10|53.52|51.12|53.38|50.98|53.52|51.12|53.38|50.98|0
1650643220000|2022-04-22 16:00:20|53.31|50.91|53.45|51.05|53.45|51.05|53.24|50.84|0
1650643230000|2022-04-22 16:00:30|53.31|50.91|53.24|50.84|53.31|50.91|53.24|50.84|0
1650643240000|2022-04-22 16:00:40|53.31|50.91|53.38|50.98|53.38|50.98|53.31|50.91|0
1650643250000|2022-04-22 16:00:50|53.31|50.91|53.66|51.26|53.66|51.26|53.31|50.91|0
1650643260000|2022-04-22 16:01:00|53.73|51.33|53.73|51.33|53.8|51.4|53.73|51.33|0
1650643270000|2022-04-22 16:01:10|53.59|51.19|53.52|51.12|53.59|51.19|53.52|51.12|0
1650643280000|2022-04-22 16:01:20|53.45|51.05|53.38|50.98|53.45|51.05|53.38|50.98|0
1650643290000|2022-04-22 16:01:30|53.31|50.91|53.23|50.83|53.31|50.91|53.23|50.83|0
1650643300000|2022-04-22 16:01:40|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1650643310000|2022-04-22 16:01:50|53.31|50.91|53.16|50.76|53.31|50.91|53.09|50.69|0
1650643320000|2022-04-22 16:02:00|53.23|50.83|53.31|50.91|53.38|50.98|53.23|50.83|0
1650643330000|2022-04-22 16:02:10|53.23|50.83|52.88|50.48|53.23|50.83|52.88|50.48|0
1650643340000|2022-04-22 16:02:20|52.81|50.41|52.91|50.51|53.02|50.62|52.81|50.41|0
1650643350000|2022-04-22 16:02:30|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1650643360000|2022-04-22 16:02:40|52.95|50.55|52.95|50.55|53.09|50.69|52.95|50.55|0
1650643370000|2022-04-22 16:02:50|52.88|50.48|52.95|50.55|52.95|50.55|52.81|50.41|0
1650643380000|2022-04-22 16:03:00|53.02|50.62|53.09|50.69|53.16|50.76|53.02|50.62|0
1650643390000|2022-04-22 16:03:10|53.16|50.76|53.09|50.69|53.16|50.76|53.09|50.69|0
1650643400000|2022-04-22 16:03:20|53.02|50.62|53.16|50.76|53.16|50.76|52.95|50.55|0
1650643410000|2022-04-22 16:03:30|52.95|50.55|52.81|50.41|52.95|50.55|52.81|50.41|0
1650643420000|2022-04-22 16:03:40|52.88|50.48|52.95|50.55|52.95|50.55|52.88|50.48|0
1650643430000|2022-04-22 16:03:50|53.16|50.76|53.09|50.69|53.23|50.83|53.09|50.69|0
1650643440000|2022-04-22 16:04:00|53.02|50.62|53.09|50.69|53.09|50.69|53.02|50.62|0
1650643450000|2022-04-22 16:04:10|53.02|50.62|53.16|50.76|53.16|50.76|53.02|50.62|0
1650643460000|2022-04-22 16:04:20|53.09|50.69|53.02|50.62|53.09|50.69|53.02|50.62|0
1650643470000|2022-04-22 16:04:30|53.09|50.69|53.09|50.69|53.09|50.69|53.02|50.62|0
1650643480000|2022-04-22 16:04:40|53.2|50.8|52.95|50.55|53.2|50.8|52.95|50.55|0
1650643490000|2022-04-22 16:04:50|53.09|50.69|53.37|50.97|53.37|50.97|53.09|50.69|0
1650643500000|2022-04-22 16:05:00|53.52|51.12|53.87|51.47|53.87|51.47|53.52|51.12|0
1650643510000|2022-04-22 16:05:10|53.8|51.4|54.02|51.62|54.02|51.62|53.69|51.29|0
1650643520000|2022-04-22 16:05:20|54.09|51.69|53.87|51.47|54.09|51.69|53.87|51.47|0
1650643530000|2022-04-22 16:05:30|53.8|51.4|53.73|51.33|53.8|51.4|53.52|51.12|0
1650643540000|2022-04-22 16:05:40|53.8|51.4|53.73|51.33|53.8|51.4|53.66|51.26|0
1650643550000|2022-04-22 16:05:50|53.66|51.26|53.52|51.12|53.66|51.26|53.52|51.12|0
1650643560000|2022-04-22 16:06:00|53.73|51.33|53.73|51.33|53.73|51.33|53.66|51.26|0
1650643570000|2022-04-22 16:06:10|53.8|51.4|53.8|51.4|53.8|51.4|53.73|51.33|0
1650643580000|2022-04-22 16:06:20|53.87|51.47|53.94|51.54|53.94|51.54|53.87|51.47|0
1650643590000|2022-04-22 16:06:30|53.8|51.4|53.66|51.26|53.8|51.4|53.66|51.26|0
1650643600000|2022-04-22 16:06:40|53.73|51.33|53.94|51.54|53.94|51.54|53.73|51.33|0
1650643610000|2022-04-22 16:06:50|53.87|51.47|55.09|52.69|55.09|52.69|53.87|51.47|0
1650643620000|2022-04-22 16:07:00|55.24|52.84|55.31|52.91|55.31|52.91|55.24|52.84|0
1650643630000|2022-04-22 16:07:10|55.38|52.98|55.53|53.13|55.53|53.13|55.38|52.98|0
1650643640000|2022-04-22 16:07:20|55.38|52.98|55.09|52.69|55.38|52.98|55.09|52.69|0
1650643650000|2022-04-22 16:07:30|55.17|52.77|55.09|52.69|55.17|52.77|55.09|52.69|0
1650643660000|2022-04-22 16:07:40|55.17|52.77|55.17|52.77|55.17|52.77|55.02|52.62|0
1650643670000|2022-04-22 16:07:50|55.31|52.91|55.31|52.91|55.31|52.91|55.24|52.84|0
1650643680000|2022-04-22 16:08:00|55.24|52.84|55.02|52.62|55.24|52.84|55.02|52.62|0
1650643690000|2022-04-22 16:08:10|54.95|52.55|54.81|52.41|54.95|52.55|54.81|52.41|0
1650643700000|2022-04-22 16:08:20|54.73|52.33|54.73|52.33|54.81|52.41|54.73|52.33|0
1650643710000|2022-04-22 16:08:30|54.52|52.12|54.45|52.05|54.52|52.12|54.45|52.05|0
1650643720000|2022-04-22 16:08:40|54.41|52.01|54.37|51.97|54.41|52.01|54.37|51.97|0
1650643730000|2022-04-22 16:08:50|54.3|51.9|54.02|51.62|54.3|51.9|54.02|51.62|0
1650643740000|2022-04-22 16:09:00|53.95|51.55|54.09|51.69|54.09|51.69|53.95|51.55|0
1650643750000|2022-04-22 16:09:10|54.02|51.62|54.09|51.69|54.16|51.76|54.02|51.62|0
1650643760000|2022-04-22 16:09:20|54.16|51.76|54.09|51.69|54.16|51.76|54.09|51.69|0
1650643770000|2022-04-22 16:09:30|54.02|51.62|54.09|51.69|54.16|51.76|54.02|51.62|0
1650643780000|2022-04-22 16:09:40|54.16|51.76|54.23|51.83|54.23|51.83|54.09|51.69|0
1650643790000|2022-04-22 16:09:50|54.02|51.62|53.88|51.48|54.02|51.62|53.88|51.48|0
1650643800000|2022-04-22 16:10:00|54.23|51.83|54.16|51.76|54.23|51.83|53.95|51.55|0
1650643810000|2022-04-22 16:10:10|54.02|51.62|54.3|51.9|54.3|51.9|54.02|51.62|0
1650643820000|2022-04-22 16:10:20|54.16|51.76|54.09|51.69|54.16|51.76|54.02|51.62|0
1650643830000|2022-04-22 16:10:30|54.16|51.76|54.23|51.83|54.23|51.83|54.16|51.76|0
1650643840000|2022-04-22 16:10:40|54.16|51.76|54.02|51.62|54.16|51.76|54.02|51.62|0
1650643850000|2022-04-22 16:10:50|54.09|51.69|54.16|51.76|54.16|51.76|54.09|51.69|0
1650643860000|2022-04-22 16:11:00|54.09|51.69|54.02|51.62|54.09|51.69|54.02|51.62|0
1650643870000|2022-04-22 16:11:10|53.95|51.55|53.95|51.55|53.95|51.55|53.87|51.47|0
1650643880000|2022-04-22 16:11:20|53.87|51.47|53.95|51.55|54.02|51.62|53.87|51.47|0
1650643890000|2022-04-22 16:11:30|53.73|51.33|53.52|51.12|53.73|51.33|53.52|51.12|0
1650643900000|2022-04-22 16:11:40|53.59|51.19|53.52|51.12|53.59|51.19|53.52|51.12|0
1650643910000|2022-04-22 16:11:50|53.45|51.05|53.38|50.98|53.45|51.05|53.31|50.91|0
1650643920000|2022-04-22 16:12:00|53.52|51.12|53.95|51.55|53.95|51.55|53.52|51.12|0
1650643930000|2022-04-22 16:12:10|53.8|51.4|53.8|51.4|53.8|51.4|53.66|51.26|0
1650643940000|2022-04-22 16:12:20|53.87|51.47|53.94|51.54|53.94|51.54|53.87|51.47|0
1650643950000|2022-04-22 16:12:30|53.87|51.47|53.66|51.26|53.87|51.47|53.66|51.26|0
1650643960000|2022-04-22 16:12:40|53.8|51.4|53.87|51.47|53.94|51.54|53.8|51.4|0
1650643970000|2022-04-22 16:12:50|54.02|51.62|54.3|51.9|54.44|52.04|54.02|51.62|0
1650643980000|2022-04-22 16:13:00|54.37|51.97|54.52|52.12|54.52|52.12|54.37|51.97|0
1650643990000|2022-04-22 16:13:10|54.37|51.97|54.37|51.97|54.37|51.97|54.3|51.9|0
1650644000000|2022-04-22 16:13:20|54.44|52.04|54.52|52.12|54.52|52.12|54.44|52.04|0
1650644010000|2022-04-22 16:13:30|54.51|52.11|54.44|52.04|54.51|52.11|54.37|51.97|0
1650644020000|2022-04-22 16:13:40|54.66|52.26|54.73|52.33|54.73|52.33|54.66|52.26|0
1650644030000|2022-04-22 16:13:50|54.59|52.19|54.76|52.36|54.76|52.36|54.59|52.19|0
1650644040000|2022-04-22 16:14:00|54.66|52.26|54.59|52.19|54.8|52.4|54.59|52.19|0
1650644050000|2022-04-22 16:14:10|54.73|52.33|54.59|52.19|54.8|52.4|54.59|52.19|0
1650644060000|2022-04-22 16:14:20|54.51|52.11|54.51|52.11|54.59|52.19|54.51|52.11|0
1650644070000|2022-04-22 16:14:30|54.66|52.26|54.66|52.26|54.66|52.26|54.59|52.19|0
1650644080000|2022-04-22 16:14:40|54.8|52.4|54.95|52.55|55.02|52.62|54.8|52.4|0
1650644090000|2022-04-22 16:14:50|55.02|52.62|54.95|52.55|55.02|52.62|54.95|52.55|0
1650644100000|2022-04-22 16:15:00|54.73|52.33|54.73|52.33|54.8|52.4|54.73|52.33|0
1650644110000|2022-04-22 16:15:10|54.66|52.26|54.59|52.19|54.66|52.26|54.51|52.11|0
1650644120000|2022-04-22 16:15:20|54.66|52.26|54.51|52.11|54.66|52.26|54.51|52.11|0
1650644130000|2022-04-22 16:15:30|54.59|52.19|54.37|51.97|54.59|52.19|54.37|51.97|0
1650644140000|2022-04-22 16:15:40|54.44|52.04|54.59|52.19|54.59|52.19|54.44|52.04|0
1650644150000|2022-04-22 16:15:50|54.44|52.04|54.44|52.04|54.44|52.04|54.37|51.97|0
1650644160000|2022-04-22 16:16:00|54.37|51.97|54.44|52.04|54.51|52.11|54.37|51.97|0
1650644170000|2022-04-22 16:16:10|54.58|52.18|54.8|52.4|54.8|52.4|54.58|52.18|0
1650644180000|2022-04-22 16:16:20|54.73|52.33|54.66|52.26|54.73|52.33|54.66|52.26|0
1650644190000|2022-04-22 16:16:30|54.69|52.29|54.58|52.18|54.73|52.33|54.58|52.18|0
1650644200000|2022-04-22 16:16:40|54.66|52.26|54.73|52.33|54.8|52.4|54.66|52.26|0
1650644210000|2022-04-22 16:16:50|54.58|52.18|54.44|52.04|54.58|52.18|54.44|52.04|0
1650644220000|2022-04-22 16:17:00|54.8|52.4|54.8|52.4|54.87|52.47|54.8|52.4|0
1650644230000|2022-04-22 16:17:10|54.73|52.33|54.94|52.54|54.94|52.54|54.73|52.33|0
1650644240000|2022-04-22 16:17:20|54.8|52.4|54.73|52.33|54.8|52.4|54.66|52.26|0
1650644250000|2022-04-22 16:17:30|54.8|52.4|55.23|52.83|55.23|52.83|54.8|52.4|0
1650644260000|2022-04-22 16:17:40|55.3|52.9|55.23|52.83|55.3|52.9|55.23|52.83|0
1650644270000|2022-04-22 16:17:50|55.3|52.9|55.38|52.98|55.45|53.05|55.3|52.9|0
1650644280000|2022-04-22 16:18:00|55.09|52.69|55.09|52.69|55.09|52.69|55.02|52.62|0
1650644290000|2022-04-22 16:18:10|55.02|52.62|54.73|52.33|55.02|52.62|54.73|52.33|0
1650644300000|2022-04-22 16:18:20|54.8|52.4|54.58|52.18|54.8|52.4|54.58|52.18|0
1650644310000|2022-04-22 16:18:30|54.51|52.11|54.44|52.04|54.58|52.18|54.44|52.04|0
1650644320000|2022-04-22 16:18:40|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1650644330000|2022-04-22 16:18:50|54.44|52.04|54.51|52.11|54.51|52.11|54.44|52.04|0
1650644340000|2022-04-22 16:19:00|54.37|51.97|54.3|51.9|54.37|51.97|54.3|51.9|0
1650644350000|2022-04-22 16:19:10|54.44|52.04|54.65|52.25|54.65|52.25|54.3|51.9|0
1650644360000|2022-04-22 16:19:20|54.58|52.18|54.44|52.04|54.58|52.18|54.44|52.04|0
1650644370000|2022-04-22 16:19:30|54.65|52.25|54.58|52.18|54.65|52.25|54.58|52.18|0
1650644380000|2022-04-22 16:19:40|54.87|52.47|54.94|52.54|55.01|52.61|54.87|52.47|0
1650644390000|2022-04-22 16:19:50|54.87|52.47|55.09|52.69|55.09|52.69|54.87|52.47|0
1650644400000|2022-04-22 16:20:00|54.94|52.54|55.09|52.69|55.09|52.69|54.94|52.54|0
1650644410000|2022-04-22 16:20:10|55.16|52.76|55.01|52.61|55.16|52.76|55.01|52.61|0
1650644420000|2022-04-22 16:20:20|55.09|52.69|55.16|52.76|55.16|52.76|55.01|52.61|0
1650644430000|2022-04-22 16:20:30|55.09|52.69|55.3|52.9|55.3|52.9|55.09|52.69|0
1650644440000|2022-04-22 16:20:40|55.37|52.97|55.37|52.97|55.45|53.05|55.37|52.97|0
1650644450000|2022-04-22 16:20:50|55.45|53.05|55.74|53.34|55.74|53.34|55.45|53.05|0
1650644460000|2022-04-22 16:21:00|55.81|53.41|55.88|52.76|55.88|53.41|55.59|52.76|0
1650644470000|2022-04-22 16:21:10|55.83|52.95|55.9|53.02|56.05|53.17|55.83|52.95|0
1650644480000|2022-04-22 16:21:20|56.27|53.39|56.27|53.39|56.27|53.39|56.2|53.32|0
1650644490000|2022-04-22 16:21:30|56.2|53.32|55.9|53.02|56.2|53.32|55.9|53.02|0
1650644500000|2022-04-22 16:21:40|56.12|53.24|55.98|53.1|56.12|53.24|55.98|53.1|0
1650644510000|2022-04-22 16:21:50|56.01|53.13|55.98|53.1|56.05|53.17|55.98|53.1|0
1650644520000|2022-04-22 16:22:00|55.9|53.02|56.12|53.24|56.12|53.24|55.9|53.02|0
1650644530000|2022-04-22 16:22:10|56.2|53.32|56.34|53.46|56.34|53.46|56.12|53.24|0
1650644540000|2022-04-22 16:22:20|56.05|53.17|55.98|53.1|56.05|53.17|55.9|53.02|0
1650644550000|2022-04-22 16:22:30|55.9|53.02|55.69|52.81|56.05|53.17|55.69|52.81|0
1650644560000|2022-04-22 16:22:40|55.61|52.73|55.47|52.59|55.69|52.81|55.47|52.59|0
1650644570000|2022-04-22 16:22:50|55.25|52.37|55.18|52.3|55.32|52.44|55.18|52.3|0
1650644580000|2022-04-22 16:23:00|55.25|52.37|55.47|52.59|55.54|52.66|55.25|52.37|0
1650644590000|2022-04-22 16:23:10|55.32|52.44|55.69|52.81|55.69|52.81|55.32|52.44|0
1650644600000|2022-04-22 16:23:20|55.47|52.59|55.47|52.59|55.47|52.59|55.32|52.44|0
1650644610000|2022-04-22 16:23:30|55.61|52.73|55.69|52.81|55.69|52.81|55.47|52.59|0
1650644620000|2022-04-22 16:23:40|55.72|52.84|55.72|52.84|55.72|52.84|55.72|52.84|0
1650644630000|2022-04-22 16:23:50|55.9|53.02|56.05|53.17|56.05|53.17|55.9|53.02|0
1650644640000|2022-04-22 16:24:00|55.98|53.1|55.83|52.95|55.98|53.1|55.83|52.95|0
1650644650000|2022-04-22 16:24:10|55.98|53.1|56.05|53.17|56.05|53.17|55.94|53.06|0
1650644660000|2022-04-22 16:24:20|56.12|53.24|56.19|53.31|56.41|53.53|56.12|53.24|0
1650644670000|2022-04-22 16:24:30|56.27|53.39|56.19|53.31|56.27|53.39|56.19|53.31|0
1650644680000|2022-04-22 16:24:40|56.27|53.39|56.34|53.46|56.41|53.53|56.27|53.39|0
1650644690000|2022-04-22 16:24:50|56.27|53.39|56.34|53.46|56.41|53.53|56.27|53.39|0
1650644700000|2022-04-22 16:25:00|56.49|53.61|56.49|53.61|56.49|53.61|56.41|53.53|0
1650644710000|2022-04-22 16:25:10|56.71|53.83|56.78|53.9|56.78|53.9|56.71|53.83|0
1650644720000|2022-04-22 16:25:20|57.44|54.56|57.29|54.41|57.44|54.56|57.22|54.34|0
1650644730000|2022-04-22 16:25:30|57.36|54.48|57.51|54.63|57.51|54.63|57.36|54.48|0
1650644740000|2022-04-22 16:25:40|57.44|54.56|57.81|54.93|57.81|54.93|57.44|54.56|0
1650644750000|2022-04-22 16:25:50|57.73|54.85|58.03|55.15|58.03|55.15|57.73|54.85|0
1650644760000|2022-04-22 16:26:00|58.18|55.3|58.25|55.37|58.25|55.37|58.1|55.22|0
1650644770000|2022-04-22 16:26:10|58.33|55.45|58.25|55.37|58.33|55.45|58.25|55.37|0
1650644780000|2022-04-22 16:26:20|58.1|55.22|57.88|55|58.1|55.22|57.88|55|0
1650644790000|2022-04-22 16:26:30|57.81|54.93|57.66|54.78|57.81|54.93|57.66|54.78|0
1650644800000|2022-04-22 16:26:40|57.58|54.7|57.51|54.63|57.58|54.7|57.51|54.63|0
1650644810000|2022-04-22 16:26:50|57.44|54.56|57.73|54.85|57.73|54.85|57.44|54.56|0
1650644820000|2022-04-22 16:27:00|57.66|54.78|57.29|54.41|57.66|54.78|57.29|54.41|0
1650644830000|2022-04-22 16:27:10|57.21|54.33|57.29|54.41|57.36|54.48|57.21|54.33|0
1650644840000|2022-04-22 16:27:20|57.21|54.33|57.21|54.33|57.21|54.33|57.14|54.26|0
1650644850000|2022-04-22 16:27:30|57.14|54.26|57.21|54.33|57.21|54.33|57.14|54.26|0
1650644860000|2022-04-22 16:27:40|57.07|54.19|56.99|54.11|57.07|54.19|56.99|54.11|0
1650644870000|2022-04-22 16:27:50|56.85|53.97|56.92|54.04|56.92|54.04|56.77|53.89|0
1650644880000|2022-04-22 16:28:00|56.77|53.89|56.81|53.93|56.81|53.93|56.77|53.89|0
1650644890000|2022-04-22 16:28:10|56.7|53.82|56.77|53.89|56.77|53.89|56.7|53.82|0
1650644900000|2022-04-22 16:28:20|56.7|53.82|56.85|53.97|56.85|53.97|56.7|53.82|0
1650644910000|2022-04-22 16:28:30|56.7|53.82|56.92|54.04|56.92|54.04|56.7|53.82|0
1650644920000|2022-04-22 16:28:40|56.99|54.11|57.07|54.19|57.07|54.19|56.99|54.11|0
1650644930000|2022-04-22 16:28:50|56.99|54.11|56.92|54.04|56.99|54.11|56.77|53.89|0
1650644940000|2022-04-22 16:29:00|56.99|54.11|56.92|54.04|56.99|54.11|56.92|54.04|0
1650644950000|2022-04-22 16:29:10|56.99|54.11|56.92|54.04|57.07|54.19|56.92|54.04|0
1650644960000|2022-04-22 16:29:20|56.84|53.96|56.7|53.82|56.84|53.96|56.7|53.82|0
1650644970000|2022-04-22 16:29:30|56.92|54.04|57.29|54.41|57.29|54.41|56.84|53.96|0
1650644980000|2022-04-22 16:29:40|57.36|54.48|57.29|54.41|57.36|54.48|57.29|54.41|0
1650644990000|2022-04-22 16:29:50|57.21|54.33|57.06|54.18|57.29|54.41|57.06|54.18|0
1650645000000|2022-04-22 16:30:00|57.14|54.26|57.21|54.33|57.21|54.33|56.84|53.96|0
1650645010000|2022-04-22 16:30:10|57.29|54.41|57.21|54.33|57.29|54.41|57.21|54.33|0
1650645020000|2022-04-22 16:30:20|57.43|54.55|57.36|54.48|57.43|54.55|57.29|54.41|0
1650645030000|2022-04-22 16:30:30|57.29|54.41|57.21|54.33|57.29|54.41|57.06|54.18|0
1650645040000|2022-04-22 16:30:40|57.29|54.41|57.43|54.55|57.43|54.55|57.29|54.41|0
1650645050000|2022-04-22 16:30:50|57.58|54.7|57.43|54.55|57.65|54.77|57.43|54.55|0
1650645060000|2022-04-22 16:31:00|57.8|54.92|57.8|54.92|57.88|55|57.8|54.92|0
1650645070000|2022-04-22 16:31:10|57.88|55|58.1|55.22|58.1|55.22|57.88|55|0
1650645080000|2022-04-22 16:31:20|58.18|55.3|58.47|55.59|58.47|55.59|58.18|55.3|0
1650645090000|2022-04-22 16:31:30|58.4|55.52|58.32|55.44|58.4|55.52|58.32|55.44|0
1650645100000|2022-04-22 16:31:40|58.4|55.52|58.47|55.59|58.47|55.59|58.4|55.52|0
1650645110000|2022-04-22 16:31:50|58.4|55.52|58.1|55.22|58.4|55.52|58.1|55.22|0
1650645120000|2022-04-22 16:32:00|58.03|55.15|57.73|54.85|58.03|55.15|57.73|54.85|0
1650645130000|2022-04-22 16:32:10|57.8|54.92|57.8|54.92|57.8|54.92|57.65|54.77|0
1650645140000|2022-04-22 16:32:20|57.73|54.85|58.17|55.29|58.17|55.29|57.73|54.85|0
1650645150000|2022-04-22 16:32:30|58.25|55.37|58.32|55.44|58.32|55.44|58.17|55.29|0
1650645160000|2022-04-22 16:32:40|58.4|55.52|58.32|55.44|58.4|55.52|58.32|55.44|0
1650645170000|2022-04-22 16:32:50|58.25|55.37|58.25|55.37|58.32|55.44|58.25|55.37|0
1650645180000|2022-04-22 16:33:00|58.17|55.29|58.4|55.52|58.47|55.59|58.17|55.29|0
1650645190000|2022-04-22 16:33:10|58.47|55.59|58.77|55.89|58.77|55.89|58.47|55.59|0
1650645200000|2022-04-22 16:33:20|58.62|55.74|58.62|55.74|58.66|55.78|58.55|55.67|0
1650645210000|2022-04-22 16:33:30|58.77|55.89|58.62|55.74|58.77|55.89|58.55|55.67|0
1650645220000|2022-04-22 16:33:40|58.7|55.82|58.92|56.04|58.92|56.04|58.7|55.82|0
1650645230000|2022-04-22 16:33:50|58.85|55.97|58.92|56.04|58.92|56.04|58.85|55.97|0
1650645240000|2022-04-22 16:34:00|59|56.12|58.77|55.89|59|56.12|58.77|55.89|0
1650645250000|2022-04-22 16:34:10|58.85|55.97|58.77|55.89|58.92|56.04|58.77|55.89|0
1650645260000|2022-04-22 16:34:20|58.85|55.97|58.4|55.52|58.85|55.97|58.4|55.52|0
1650645270000|2022-04-22 16:34:30|58.32|55.44|58.62|55.74|58.62|55.74|58.32|55.44|0
1650645280000|2022-04-22 16:34:40|58.77|55.89|58.62|55.74|58.85|55.97|58.62|55.74|0
1650645290000|2022-04-22 16:34:50|58.55|55.67|58.47|55.59|58.55|55.67|58.4|55.52|0
1650645300000|2022-04-22 16:35:00|58.4|55.52|58.55|55.67|58.62|55.74|58.4|55.52|0
1650645310000|2022-04-22 16:35:10|58.62|55.74|58.62|55.74|58.7|55.82|58.62|55.74|0
1650645320000|2022-04-22 16:35:20|58.85|55.97|58.85|55.97|58.92|56.04|58.85|55.97|0
1650645330000|2022-04-22 16:35:30|58.77|55.89|58.77|55.89|58.77|55.89|58.7|55.82|0
1650645340000|2022-04-22 16:35:40|58.7|55.82|58.85|55.97|58.92|56.04|58.7|55.82|0
1650645350000|2022-04-22 16:35:50|58.92|56.04|59|56.12|59|56.12|58.92|56.04|0
1650645360000|2022-04-22 16:36:00|58.92|56.04|59|56.12|59|56.12|58.92|56.04|0
1650645370000|2022-04-22 16:36:10|59.07|56.19|59.15|56.27|59.15|56.27|59.07|56.19|0
1650645380000|2022-04-22 16:36:20|59.3|56.42|59.6|56.72|59.6|56.72|59.3|56.42|0
1650645390000|2022-04-22 16:36:30|59.53|56.65|59.68|56.8|59.68|56.8|59.53|56.65|0
1650645400000|2022-04-22 16:36:40|59.75|56.87|59.83|56.95|59.83|56.95|59.75|56.87|0
1650645410000|2022-04-22 16:36:50|59.91|57.03|59.75|56.87|59.91|57.03|59.75|56.87|0
1650645420000|2022-04-22 16:37:00|59.83|56.95|59.75|56.87|59.83|56.95|59.68|56.8|0
1650645430000|2022-04-22 16:37:10|59.6|56.72|59.83|56.95|59.83|56.95|59.6|56.72|0
1650645440000|2022-04-22 16:37:20|59.91|57.03|59.91|57.03|60.06|57.18|59.91|57.03|0
1650645450000|2022-04-22 16:37:30|59.83|56.95|59.83|56.95|59.83|56.95|59.83|56.95|0
1650645460000|2022-04-22 16:37:40|59.91|57.03|59.53|56.65|59.91|57.03|59.53|56.65|0
1650645470000|2022-04-22 16:37:50|59.45|56.57|59.53|56.65|59.6|56.72|59.45|56.57|0
1650645480000|2022-04-22 16:38:00|59.37|56.49|58.77|55.89|59.37|56.49|58.77|55.89|0
1650645490000|2022-04-22 16:38:10|58.92|56.04|58.69|55.81|58.92|56.04|58.62|55.74|0
1650645500000|2022-04-22 16:38:20|58.62|55.74|58.69|55.81|58.84|55.96|58.62|55.74|0
1650645510000|2022-04-22 16:38:30|58.47|55.59|58.47|55.59|58.47|55.59|58.39|55.51|0
1650645520000|2022-04-22 16:38:40|58.39|55.51|58.39|55.51|58.47|55.59|58.39|55.51|0
1650645530000|2022-04-22 16:38:50|58.32|55.44|58.32|55.44|58.32|55.44|58.32|55.44|0
1650645540000|2022-04-22 16:39:00|58.39|55.51|58.17|55.29|58.39|55.51|58.1|55.22|0
1650645550000|2022-04-22 16:39:10|58.24|55.36|58.02|55.14|58.24|55.36|58.02|55.14|0
1650645560000|2022-04-22 16:39:20|57.95|55.07|58.02|55.14|58.02|55.14|57.95|55.07|0
1650645570000|2022-04-22 16:39:30|57.95|55.07|57.95|55.07|57.95|55.07|57.87|54.99|0
1650645580000|2022-04-22 16:39:40|58.02|55.14|58.02|55.14|58.09|55.21|58.02|55.14|0
1650645590000|2022-04-22 16:39:50|58.09|55.21|58.09|55.21|58.09|55.21|58.02|55.14|0
1650645600000|2022-04-22 16:40:00|58.17|55.29|58.32|55.44|58.39|55.51|58.17|55.29|0
1650645610000|2022-04-22 16:40:10|58.39|55.51|58.24|55.36|58.39|55.51|58.24|55.36|0
1650645620000|2022-04-22 16:40:20|58.09|55.21|58.09|55.21|58.09|55.21|57.95|55.07|0
1650645630000|2022-04-22 16:40:30|58.24|55.36|58.09|55.21|58.24|55.36|58.09|55.21|0
1650645640000|2022-04-22 16:40:40|58.02|55.14|57.87|54.99|58.02|55.14|57.87|54.99|0
1650645650000|2022-04-22 16:40:50|58.02|55.14|57.8|54.92|58.02|55.14|57.8|54.92|0
1650645660000|2022-04-22 16:41:00|57.87|54.99|57.8|54.92|57.95|55.07|57.8|54.92|0
1650645670000|2022-04-22 16:41:10|57.87|54.99|57.72|54.84|57.87|54.99|57.72|54.84|0
1650645680000|2022-04-22 16:41:20|57.8|54.92|57.91|55.03|57.91|55.03|57.8|54.92|0
1650645690000|2022-04-22 16:41:30|57.87|54.99|57.94|55.06|57.94|55.06|57.87|54.99|0
1650645700000|2022-04-22 16:41:40|57.87|54.99|57.72|54.84|57.87|54.99|57.72|54.84|0
1650645710000|2022-04-22 16:41:50|57.65|54.77|57.72|54.84|57.72|54.84|57.65|54.77|0
1650645720000|2022-04-22 16:42:00|57.8|54.92|57.72|54.84|57.8|54.92|57.72|54.84|0
1650645730000|2022-04-22 16:42:10|57.65|54.77|57.57|54.69|57.72|54.84|57.57|54.69|0
1650645740000|2022-04-22 16:42:20|57.65|54.77|57.5|54.62|57.65|54.77|57.5|54.62|0
1650645750000|2022-04-22 16:42:30|57.43|54.55|57.28|54.4|57.43|54.55|57.28|54.4|0
1650645760000|2022-04-22 16:42:40|57.35|54.47|57.28|54.4|57.35|54.47|57.28|54.4|0
1650645770000|2022-04-22 16:42:50|57.35|54.47|57.13|54.25|57.35|54.47|57.13|54.25|0
1650645780000|2022-04-22 16:43:00|57.2|54.32|57.2|54.32|57.2|54.32|57.13|54.25|0
1650645790000|2022-04-22 16:43:10|57.5|54.62|57.53|54.65|57.53|54.65|57.5|54.62|0
1650645800000|2022-04-22 16:43:20|57.5|54.62|57.42|54.54|57.57|54.69|57.42|54.54|0
1650645810000|2022-04-22 16:43:30|57.5|54.62|57.65|54.77|57.68|54.8|57.5|54.62|0
1650645820000|2022-04-22 16:43:40|57.57|54.69|57.79|54.91|57.79|54.91|57.57|54.69|0
1650645830000|2022-04-22 16:43:50|57.76|54.88|57.5|54.62|57.76|54.88|57.5|54.62|0
1650645840000|2022-04-22 16:44:00|57.72|54.84|57.87|54.99|57.87|54.99|57.72|54.84|0
1650645850000|2022-04-22 16:44:10|57.94|55.06|57.72|54.84|58.02|55.14|57.72|54.84|0
1650645860000|2022-04-22 16:44:20|57.79|54.91|57.94|55.06|57.94|55.06|57.79|54.91|0
1650645870000|2022-04-22 16:44:30|58.02|55.14|58.02|55.14|58.09|55.21|58.02|55.14|0
1650645880000|2022-04-22 16:44:40|58.17|55.29|58.24|55.36|58.24|55.36|58.17|55.29|0
1650645890000|2022-04-22 16:44:50|58.09|55.21|58.09|55.21|58.09|55.21|58.02|55.14|0
1650645900000|2022-04-22 16:45:00|57.87|54.99|58.24|55.36|58.24|55.36|57.87|54.99|0
1650645910000|2022-04-22 16:45:10|58.32|55.44|58.54|55.66|58.54|55.66|58.32|55.44|0
1650645920000|2022-04-22 16:45:20|58.39|55.51|58.09|55.21|58.39|55.51|58.09|55.21|0
1650645930000|2022-04-22 16:45:30|58.17|55.29|58.31|55.43|58.39|55.51|58.17|55.29|0
1650645940000|2022-04-22 16:45:40|58.39|55.51|58.39|55.51|58.39|55.51|58.31|55.43|0
1650645950000|2022-04-22 16:45:50|58.46|55.58|58.54|55.66|58.69|55.81|58.46|55.58|0
1650645960000|2022-04-22 16:46:00|58.61|55.73|58.61|55.73|58.61|55.73|58.54|55.66|0
1650645970000|2022-04-22 16:46:10|58.46|55.58|58.31|55.43|58.46|55.58|58.31|55.43|0
1650645980000|2022-04-22 16:46:20|58.39|55.51|58.24|55.36|58.39|55.51|58.24|55.36|0
1650645990000|2022-04-22 16:46:30|58.17|55.29|58.16|55.28|58.17|55.29|58.09|55.21|0
1650646000000|2022-04-22 16:46:40|58.24|55.36|58.54|55.66|58.54|55.66|58.24|55.36|0
1650646010000|2022-04-22 16:46:50|58.46|55.58|58.46|55.58|58.61|55.73|58.46|55.58|0
1650646020000|2022-04-22 16:47:00|58.54|55.66|58.39|55.51|58.54|55.66|58.39|55.51|0
1650646030000|2022-04-22 16:47:10|58.31|55.43|58.09|55.21|58.31|55.43|58.02|55.14|0
1650646040000|2022-04-22 16:47:20|58.16|55.28|58.16|55.28|58.24|55.36|58.16|55.28|0
1650646050000|2022-04-22 16:47:30|58.02|55.14|57.87|54.99|58.02|55.14|57.87|54.99|0
1650646060000|2022-04-22 16:47:40|57.94|55.06|57.87|54.99|57.94|55.06|57.79|54.91|0
1650646070000|2022-04-22 16:47:50|57.79|54.91|57.72|54.84|57.79|54.91|57.64|54.76|0
1650646080000|2022-04-22 16:48:00|57.57|54.69|57.57|54.69|57.57|54.69|57.57|54.69|0
1650646090000|2022-04-22 16:48:10|57.5|54.62|57.72|54.84|57.79|54.91|57.5|54.62|0
1650646100000|2022-04-22 16:48:20|57.68|54.8|57.72|54.84|57.72|54.84|57.68|54.8|0
1650646110000|2022-04-22 16:48:30|57.57|54.69|57.87|54.99|57.87|54.99|57.57|54.69|0
1650646120000|2022-04-22 16:48:40|57.79|54.91|57.72|54.84|57.79|54.91|57.72|54.84|0
1650646130000|2022-04-22 16:48:50|57.79|54.91|57.94|55.06|57.94|55.06|57.72|54.84|0
1650646140000|2022-04-22 16:49:00|58.16|55.28|58.24|55.36|58.24|55.36|58.16|55.28|0
1650646150000|2022-04-22 16:49:10|58.16|55.28|57.94|55.06|58.16|55.28|57.94|55.06|0
1650646160000|2022-04-22 16:49:20|58.09|55.21|58.01|55.13|58.09|55.21|58.01|55.13|0
1650646170000|2022-04-22 16:49:30|58.09|55.21|58.16|55.28|58.16|55.28|58.09|55.21|0
1650646180000|2022-04-22 16:49:40|58.09|55.21|58.09|55.21|58.09|55.21|58.01|55.13|0
1650646190000|2022-04-22 16:49:50|58.01|55.13|58.09|55.21|58.09|55.21|58.01|55.13|0
1650646200000|2022-04-22 16:50:00|58.16|55.28|57.94|55.06|58.16|55.28|57.94|55.06|0
1650646210000|2022-04-22 16:50:10|58.01|55.13|57.94|55.06|58.01|55.13|57.86|54.98|0
1650646220000|2022-04-22 16:50:20|58.09|55.21|58.09|55.21|58.09|55.21|58.01|55.13|0
1650646230000|2022-04-22 16:50:30|58.16|55.28|58.01|55.13|58.16|55.28|58.01|55.13|0
1650646240000|2022-04-22 16:50:40|57.86|54.98|57.64|54.76|57.86|54.98|57.64|54.76|0
1650646250000|2022-04-22 16:50:50|57.49|54.61|57.49|54.61|57.57|54.69|57.49|54.61|0
1650646260000|2022-04-22 16:51:00|57.42|54.54|57.42|54.54|57.42|54.54|57.42|54.54|0
1650646270000|2022-04-22 16:51:10|57.35|54.47|57.42|54.54|57.49|54.61|57.35|54.47|0
1650646280000|2022-04-22 16:51:20|57.49|54.61|57.42|54.54|57.49|54.61|57.42|54.54|0
1650646290000|2022-04-22 16:51:30|57.2|54.32|56.9|54.02|57.2|54.32|56.9|54.02|0
1650646300000|2022-04-22 16:51:40|57.05|54.17|57.05|54.17|57.12|54.24|56.98|54.1|0
1650646310000|2022-04-22 16:51:50|56.98|54.1|57.12|54.24|57.12|54.24|56.98|54.1|0
1650646320000|2022-04-22 16:52:00|56.98|54.1|57.12|54.24|57.27|54.39|56.98|54.1|0
1650646330000|2022-04-22 16:52:10|57.27|54.39|57.27|54.39|57.27|54.39|57.27|54.39|0
1650646340000|2022-04-22 16:52:20|57.12|54.24|56.68|53.8|57.12|54.24|56.68|53.8|0
1650646350000|2022-04-22 16:52:30|56.76|53.88|56.76|53.88|56.83|53.95|56.76|53.88|0
1650646360000|2022-04-22 16:52:40|56.61|53.73|56.68|53.8|56.68|53.8|56.54|53.66|0
1650646370000|2022-04-22 16:52:50|56.61|53.73|56.61|53.73|56.61|53.73|56.54|53.66|0
1650646380000|2022-04-22 16:53:00|56.68|53.8|56.61|53.73|56.68|53.8|56.54|53.66|0
1650646390000|2022-04-22 16:53:10|56.68|53.8|56.68|53.8|56.68|53.8|56.61|53.73|0
1650646400000|2022-04-22 16:53:20|56.76|53.88|56.9|54.02|56.98|54.1|56.76|53.88|0
1650646410000|2022-04-22 16:53:30|56.83|53.95|56.76|53.88|56.83|53.95|56.68|53.8|0
1650646420000|2022-04-22 16:53:40|56.61|53.73|56.61|53.73|56.61|53.73|56.54|53.66|0
1650646430000|2022-04-22 16:53:50|56.68|53.8|56.61|53.73|56.68|53.8|56.61|53.73|0
1650646440000|2022-04-22 16:54:00|56.54|53.66|56.32|53.44|56.54|53.66|56.32|53.44|0
1650646450000|2022-04-22 16:54:10|56.17|53.29|56.1|53.22|56.17|53.29|56.1|53.22|0
1650646460000|2022-04-22 16:54:20|56.03|53.15|55.95|53.07|56.03|53.15|55.88|53|0
1650646470000|2022-04-22 16:54:30|55.99|53.11|55.81|52.93|55.99|53.11|55.81|52.93|0
1650646480000|2022-04-22 16:54:40|55.66|52.78|55.74|52.86|55.81|52.93|55.66|52.78|0
1650646490000|2022-04-22 16:54:50|55.66|52.78|55.66|52.78|55.66|52.78|55.66|52.78|0
1650646500000|2022-04-22 16:55:00|55.74|52.86|55.81|52.93|55.81|52.93|55.73|52.85|0
1650646510000|2022-04-22 16:55:10|55.73|52.85|55.81|52.93|55.81|52.93|55.73|52.85|0
1650646520000|2022-04-22 16:55:20|55.88|53|55.81|52.93|55.95|53.07|55.81|52.93|0
1650646530000|2022-04-22 16:55:30|55.77|52.89|55.77|52.89|55.77|52.89|55.73|52.85|0
1650646540000|2022-04-22 16:55:40|55.81|52.93|55.66|52.78|55.95|53.07|55.66|52.78|0
1650646550000|2022-04-22 16:55:50|55.59|52.71|55.59|52.71|55.59|52.71|55.52|52.64|0
1650646560000|2022-04-22 16:56:00|55.52|52.64|55.59|52.71|55.59|52.71|55.52|52.64|0
1650646570000|2022-04-22 16:56:10|55.66|52.78|55.95|53.07|55.95|53.07|55.66|52.78|0
1650646580000|2022-04-22 16:56:20|56.02|53.14|55.88|53|56.02|53.14|55.88|53|0
1650646590000|2022-04-22 16:56:30|55.81|52.93|55.88|53|55.88|53|55.81|52.93|0
1650646600000|2022-04-22 16:56:40|55.81|52.93|55.88|53|55.95|53.07|55.81|52.93|0
1650646610000|2022-04-22 16:56:50|55.95|53.07|56.24|53.36|56.24|53.36|55.95|53.07|0
1650646620000|2022-04-22 16:57:00|56.31|53.43|56.31|53.43|56.39|53.51|56.31|53.43|0
1650646630000|2022-04-22 16:57:10|56.24|53.36|55.95|53.07|56.24|53.36|55.95|53.07|0
1650646640000|2022-04-22 16:57:20|56.02|53.14|55.73|52.85|56.02|53.14|55.73|52.85|0
1650646650000|2022-04-22 16:57:30|55.88|53|55.88|53|55.95|53.07|55.81|52.93|0
1650646660000|2022-04-22 16:57:40|55.95|53.07|55.95|53.07|55.95|53.07|55.81|52.93|0
1650646670000|2022-04-22 16:57:50|55.88|53|55.81|52.93|55.88|53|55.81|52.93|0
1650646680000|2022-04-22 16:58:00|55.95|53.07|55.95|53.07|55.95|53.07|55.88|53|0
1650646690000|2022-04-22 16:58:10|55.91|53.03|55.95|53.07|55.95|53.07|55.88|53|0
1650646700000|2022-04-22 16:58:20|56.1|53.22|55.95|53.07|56.1|53.22|55.95|53.07|0
1650646710000|2022-04-22 16:58:30|55.88|53|55.81|52.93|55.88|53|55.73|52.85|0
1650646720000|2022-04-22 16:58:40|55.88|53|55.88|53|55.88|53|55.8|52.92|0
1650646730000|2022-04-22 16:58:50|55.8|52.92|55.66|52.78|55.8|52.92|55.59|52.71|0
1650646740000|2022-04-22 16:59:00|55.59|52.71|55.59|52.71|55.59|52.71|55.59|52.71|0
1650646750000|2022-04-22 16:59:10|55.52|52.64|55.44|52.56|55.52|52.64|55.44|52.56|0
1650646760000|2022-04-22 16:59:20|55.52|52.64|55.66|52.78|55.66|52.78|55.52|52.64|0
1650646770000|2022-04-22 16:59:30|55.52|52.64|55.52|52.64|55.59|52.71|55.52|52.64|0
1650646780000|2022-04-22 16:59:40|55.44|52.56|55.44|52.56|55.44|52.56|55.44|52.56|0
1650646790000|2022-04-22 16:59:50|55.52|52.64|55.66|52.78|55.66|52.78|55.52|52.64|0
1650646800000|2022-04-22 17:00:00|55.88|53|55.73|52.85|55.88|53|55.73|52.85|0
1650646810000|2022-04-22 17:00:10|55.51|52.63|55.51|52.63|55.51|52.63|55.51|52.63|0
1650646820000|2022-04-22 17:00:20|55.44|52.56|55.23|52.35|55.44|52.56|55.23|52.35|0
1650646830000|2022-04-22 17:00:30|55.3|52.42|55.23|52.35|55.3|52.42|55.23|52.35|0
1650646840000|2022-04-22 17:00:40|55.15|52.27|55.01|52.13|55.23|52.35|55.01|52.13|0
1650646850000|2022-04-22 17:00:50|54.94|52.06|54.8|51.92|54.94|52.06|54.8|51.92|0
1650646860000|2022-04-22 17:01:00|54.87|51.99|54.65|51.77|54.87|51.99|54.65|51.77|0
1650646870000|2022-04-22 17:01:10|54.73|51.85|54.65|51.77|54.73|51.85|54.65|51.77|0
1650646880000|2022-04-22 17:01:20|54.73|51.85|54.8|51.92|54.8|51.92|54.73|51.85|0
1650646890000|2022-04-22 17:01:30|54.87|51.99|54.8|51.92|54.87|51.99|54.8|51.92|0
1650646900000|2022-04-22 17:01:40|54.94|52.06|55.08|52.2|55.08|52.2|54.94|52.06|0
1650646910000|2022-04-22 17:01:50|54.94|52.06|54.87|51.99|54.94|52.06|54.87|51.99|0
1650646920000|2022-04-22 17:02:00|54.8|51.92|54.8|51.92|54.8|51.92|54.8|51.92|0
1650646930000|2022-04-22 17:02:10|54.87|51.99|54.72|51.84|54.87|51.99|54.72|51.84|0
1650646940000|2022-04-22 17:02:20|54.65|51.77|54.65|51.77|54.72|51.84|54.65|51.77|0
1650646950000|2022-04-22 17:02:30|54.58|51.7|54.58|51.7|54.58|51.7|54.58|51.7|0
1650646960000|2022-04-22 17:02:40|54.65|51.77|54.58|51.7|54.65|51.77|54.58|51.7|0
1650646970000|2022-04-22 17:02:50|54.44|51.56|54.23|51.35|54.44|51.56|54.23|51.35|0
1650646980000|2022-04-22 17:03:00|54.16|51.28|54.37|51.49|54.37|51.49|54.16|51.28|0
1650646990000|2022-04-22 17:03:10|54.51|51.63|54.44|51.56|54.65|51.77|54.44|51.56|0
1650647000000|2022-04-22 17:03:20|54.3|51.42|54.23|51.35|54.3|51.42|54.23|51.35|0
1650647010000|2022-04-22 17:03:30|54.15|51.27|54.3|51.42|54.3|51.42|54.15|51.27|0
1650647020000|2022-04-22 17:03:40|54.51|51.63|54.44|51.56|54.54|51.66|54.44|51.56|0
1650647030000|2022-04-22 17:03:50|54.37|51.49|54.37|51.49|54.37|51.49|54.3|51.42|0
1650647040000|2022-04-22 17:04:00|54.3|51.42|54.44|51.56|54.44|51.56|54.3|51.42|0
1650647050000|2022-04-22 17:04:10|54.37|51.49|54.37|51.49|54.37|51.49|54.3|51.42|0
1650647060000|2022-04-22 17:04:20|54.4|51.52|54.3|51.42|54.4|51.52|54.3|51.42|0
1650647070000|2022-04-22 17:04:30|54.23|51.35|54.3|51.42|54.3|51.42|54.23|51.35|0
1650647080000|2022-04-22 17:04:40|54.26|51.38|54.08|51.2|54.3|51.42|54.08|51.2|0
1650647090000|2022-04-22 17:04:50|54.01|51.13|54.22|51.34|54.22|51.34|54.01|51.13|0
1650647100000|2022-04-22 17:05:00|54.3|51.42|54.37|51.49|54.51|51.63|54.3|51.42|0
1650647110000|2022-04-22 17:05:10|54.3|51.42|54.37|51.49|54.44|51.56|54.3|51.42|0
1650647120000|2022-04-22 17:05:20|54.51|51.63|54.87|51.99|54.94|52.06|54.51|51.63|0
1650647130000|2022-04-22 17:05:30|54.94|52.06|54.94|52.06|55.01|52.13|54.87|51.99|0
1650647140000|2022-04-22 17:05:40|55.01|52.13|55.22|52.34|55.22|52.34|55.01|52.13|0
1650647150000|2022-04-22 17:05:50|55.08|52.2|55.3|52.42|55.3|52.42|55.08|52.2|0
1650647160000|2022-04-22 17:06:00|55.51|52.63|55.51|52.63|55.66|52.78|55.51|52.63|0
1650647170000|2022-04-22 17:06:10|55.26|52.38|55.22|52.34|55.26|52.38|55.15|52.27|0
1650647180000|2022-04-22 17:06:20|55.15|52.27|55.15|52.27|55.22|52.34|55.15|52.27|0
1650647190000|2022-04-22 17:06:30|55.08|52.2|54.94|52.06|55.08|52.2|54.94|52.06|0
1650647200000|2022-04-22 17:06:40|54.86|51.98|55.15|52.27|55.15|52.27|54.86|51.98|0
1650647210000|2022-04-22 17:06:50|55.01|52.13|55.01|52.13|55.08|52.2|55.01|52.13|0
1650647220000|2022-04-22 17:07:00|54.97|52.09|55.29|52.41|55.29|52.41|54.94|52.06|0
1650647230000|2022-04-22 17:07:10|55.44|52.56|55.29|52.41|55.44|52.56|55.29|52.41|0
1650647240000|2022-04-22 17:07:20|55.37|52.49|55.22|52.34|55.37|52.49|55.22|52.34|0
1650647250000|2022-04-22 17:07:30|55.01|52.13|55.22|52.34|55.22|52.34|55.01|52.13|0
1650647260000|2022-04-22 17:07:40|55.29|52.41|55.08|52.2|55.29|52.41|55.08|52.2|0
1650647270000|2022-04-22 17:07:50|55.01|52.13|55.01|52.13|55.08|52.2|55.01|52.13|0
1650647280000|2022-04-22 17:08:00|55.04|52.16|55.22|52.34|55.22|52.34|55.04|52.16|0
1650647290000|2022-04-22 17:08:10|55.15|52.27|55.22|52.34|55.22|52.34|55.08|52.2|0
1650647300000|2022-04-22 17:08:20|55.37|52.49|55.22|52.34|55.37|52.49|55.22|52.34|0
1650647310000|2022-04-22 17:08:30|55.33|52.45|55.11|52.23|55.33|52.45|55.11|52.23|0
1650647320000|2022-04-22 17:08:40|55.22|52.34|55.44|52.56|55.44|52.56|55.15|52.27|0
1650647330000|2022-04-22 17:08:50|55.51|52.63|55.44|52.56|55.51|52.63|55.44|52.56|0
1650647340000|2022-04-22 17:09:00|55.29|52.41|55.36|52.48|55.44|52.56|55.22|52.34|0
1650647350000|2022-04-22 17:09:10|55.29|52.41|55.29|52.41|55.36|52.48|55.29|52.41|0
1650647360000|2022-04-22 17:09:20|55.22|52.34|55.22|52.34|55.22|52.34|55.15|52.27|0
1650647370000|2022-04-22 17:09:30|55.15|52.27|55.08|52.2|55.15|52.27|55.08|52.2|0
1650647380000|2022-04-22 17:09:40|55.22|52.34|55.29|52.41|55.29|52.41|55.22|52.34|0
1650647390000|2022-04-22 17:09:50|55.22|52.34|55.11|52.23|55.22|52.34|55.11|52.23|0
1650647400000|2022-04-22 17:10:00|55.08|52.2|55.15|52.27|55.15|52.27|54.93|52.05|0
1650647410000|2022-04-22 17:10:10|55.08|52.2|55.15|52.27|55.15|52.27|55.08|52.2|0
1650647420000|2022-04-22 17:10:20|55.08|52.2|55.01|52.13|55.08|52.2|54.93|52.05|0
1650647430000|2022-04-22 17:10:30|55.08|52.2|55|52.12|55.08|52.2|55|52.12|0
1650647440000|2022-04-22 17:10:40|55.08|52.2|54.93|52.05|55.08|52.2|54.93|52.05|0
1650647450000|2022-04-22 17:10:50|55|52.12|55|52.12|55.08|52.2|55|52.12|0
1650647460000|2022-04-22 17:11:00|55.08|52.2|55|52.12|55.15|52.27|55|52.12|0
1650647470000|2022-04-22 17:11:10|55.15|52.27|55.15|52.27|55.15|52.27|55.08|52.2|0
1650647480000|2022-04-22 17:11:20|55.22|52.34|55.08|52.2|55.22|52.34|55.08|52.2|0
1650647490000|2022-04-22 17:11:30|55.29|52.41|55.51|52.63|55.51|52.63|55.29|52.41|0
1650647500000|2022-04-22 17:11:40|55.58|52.7|55.51|52.63|55.58|52.7|55.51|52.63|0
1650647510000|2022-04-22 17:11:50|55.58|52.7|55.58|52.7|55.65|52.77|55.58|52.7|0
1650647520000|2022-04-22 17:12:00|55.54|52.66|55.72|52.84|55.72|52.84|55.51|52.63|0
1650647530000|2022-04-22 17:12:10|55.65|52.77|55.36|52.48|55.72|52.84|55.36|52.48|0
1650647540000|2022-04-22 17:12:20|55.29|52.41|55.51|52.63|55.58|52.7|55.29|52.41|0
1650647550000|2022-04-22 17:12:30|55.58|52.7|55.65|52.77|55.65|52.77|55.58|52.7|0
1650647560000|2022-04-22 17:12:40|55.51|52.63|55.65|52.77|55.65|52.77|55.51|52.63|0
1650647570000|2022-04-22 17:12:50|55.58|52.7|55.87|52.99|55.87|52.99|55.58|52.7|0
1650647580000|2022-04-22 17:13:00|56.01|53.13|56.09|53.21|56.09|53.21|56.01|53.13|0
1650647590000|2022-04-22 17:13:10|55.94|53.06|55.8|52.92|56.01|53.13|55.8|52.92|0
1650647600000|2022-04-22 17:13:20|55.65|52.77|55.51|52.63|55.65|52.77|55.51|52.63|0
1650647610000|2022-04-22 17:13:30|55.58|52.7|55.43|52.55|55.65|52.77|55.43|52.55|0
1650647620000|2022-04-22 17:13:40|55.36|52.48|55.43|52.55|55.43|52.55|55.36|52.48|0
1650647630000|2022-04-22 17:13:50|55.36|52.48|55.27|52.87|55.36|52.87|55.12|52.48|0
1650647640000|2022-04-22 17:14:00|55.12|52.72|55.41|53.01|55.41|53.01|55.12|52.72|0
1650647650000|2022-04-22 17:14:10|55.48|53.08|55.41|53.01|55.48|53.08|55.41|53.01|0
1650647660000|2022-04-22 17:14:20|55.34|52.94|55.41|53.01|55.41|53.01|55.34|52.94|0
1650647670000|2022-04-22 17:14:30|55.77|53.37|55.63|53.23|55.77|53.37|55.63|53.23|0
1650647680000|2022-04-22 17:14:40|55.48|53.08|55.55|53.15|55.55|53.15|55.41|53.01|0
1650647690000|2022-04-22 17:14:50|55.48|53.08|55.55|53.15|55.63|53.23|55.48|53.08|0
1650647700000|2022-04-22 17:15:00|55.48|53.08|55.34|52.94|55.48|53.08|55.19|52.79|0
1650647710000|2022-04-22 17:15:10|55.27|52.87|55.26|52.86|55.27|52.87|55.19|52.79|0
1650647720000|2022-04-22 17:15:20|55.19|52.79|55.12|52.72|55.34|52.94|55.12|52.72|0
1650647730000|2022-04-22 17:15:30|55.05|52.65|55.26|52.86|55.26|52.86|55.05|52.65|0
1650647740000|2022-04-22 17:15:40|55.34|52.94|55.19|52.79|55.34|52.94|55.19|52.79|0
1650647750000|2022-04-22 17:15:50|55.26|52.86|55.34|52.94|55.34|52.94|55.26|52.86|0
1650647760000|2022-04-22 17:16:00|55.19|52.79|55.26|52.86|55.26|52.86|55.12|52.72|0
1650647770000|2022-04-22 17:16:10|55.41|53.01|55.63|53.23|55.63|53.23|55.41|53.01|0
1650647780000|2022-04-22 17:16:20|55.7|53.3|55.41|53.01|55.7|53.3|55.41|53.01|0
1650647790000|2022-04-22 17:16:30|55.34|52.94|55.26|52.86|55.34|52.94|55.26|52.86|0
1650647800000|2022-04-22 17:16:40|55.34|52.94|55.26|52.86|55.34|52.94|55.26|52.86|0
1650647810000|2022-04-22 17:16:50|55.34|52.94|55.19|52.79|55.34|52.94|55.19|52.79|0
1650647820000|2022-04-22 17:17:00|55.26|52.86|55.26|52.86|55.26|52.86|55.19|52.79|0
1650647830000|2022-04-22 17:17:10|55.48|53.08|55.48|53.08|55.55|53.15|55.48|53.08|0
1650647840000|2022-04-22 17:17:20|55.55|53.15|55.62|53.22|55.62|53.22|55.55|53.15|0
1650647850000|2022-04-22 17:17:30|55.7|53.3|55.77|53.37|55.77|53.37|55.7|53.3|0
1650647860000|2022-04-22 17:17:40|55.7|53.3|55.77|53.37|55.77|53.37|55.7|53.3|0
1650647870000|2022-04-22 17:17:50|55.84|53.44|55.84|53.44|55.92|53.52|55.84|53.44|0
1650647880000|2022-04-22 17:18:00|55.77|53.37|55.91|53.51|55.91|53.51|55.77|53.37|0
1650647890000|2022-04-22 17:18:10|55.99|53.59|55.84|53.44|55.99|53.59|55.77|53.37|0
1650647900000|2022-04-22 17:18:20|55.77|53.37|55.55|53.15|55.77|53.37|55.55|53.15|0
1650647920000|2022-04-22 17:18:40|55.48|53.08|55.55|53.15|55.55|53.15|55.48|53.08|0
1650647930000|2022-04-22 17:18:50|55.62|53.22|55.48|53.08|55.62|53.22|55.48|53.08|0
1650647940000|2022-04-22 17:19:00|55.55|53.15|55.84|53.44|55.84|53.44|55.55|53.15|0
1650647950000|2022-04-22 17:19:10|56.13|53.73|55.77|53.37|56.13|53.73|55.77|53.37|0
1650647960000|2022-04-22 17:19:20|55.7|53.3|55.55|53.15|55.77|53.37|55.55|53.15|0
1650647970000|2022-04-22 17:19:30|55.48|53.08|55.33|52.93|55.48|53.08|55.33|52.93|0
1650647980000|2022-04-22 17:19:40|55.26|52.86|55.26|52.86|55.26|52.86|55.19|52.79|0
1650647990000|2022-04-22 17:19:50|55.33|52.93|55.26|52.86|55.33|52.93|55.26|52.86|0
1650648000000|2022-04-22 17:20:00|55.19|52.79|54.9|52.5|55.19|52.79|54.9|52.5|0
1650648010000|2022-04-22 17:20:10|54.83|52.43|54.83|52.43|54.9|52.5|54.83|52.43|0
1650648020000|2022-04-22 17:20:20|54.9|52.5|54.83|52.43|54.9|52.5|54.83|52.43|0
1650648030000|2022-04-22 17:20:30|54.62|52.22|54.33|51.93|54.62|52.22|54.33|51.93|0
1650648040000|2022-04-22 17:20:40|54.4|52|54.47|52.07|54.47|52.07|54.33|51.93|0
1650648050000|2022-04-22 17:20:50|54.54|52.14|54.26|51.86|54.54|52.14|54.26|51.86|0
1650648060000|2022-04-22 17:21:00|54.12|51.72|54.12|51.72|54.12|51.72|54.05|51.65|0
1650648070000|2022-04-22 17:21:10|54.19|51.79|54.12|51.72|54.19|51.79|54.12|51.72|0
1650648080000|2022-04-22 17:21:20|54.05|51.65|53.97|51.57|54.12|51.72|53.97|51.57|0
1650648090000|2022-04-22 17:21:30|53.9|51.5|53.62|51.22|53.9|51.5|53.62|51.22|0
1650648100000|2022-04-22 17:21:40|53.72|51.32|53.55|51.15|53.72|51.32|53.55|51.15|0
1650648110000|2022-04-22 17:21:50|53.48|51.08|53.48|51.08|53.48|51.08|53.41|51.01|0
1650648120000|2022-04-22 17:22:00|53.55|51.15|53.41|51.01|53.55|51.15|53.41|51.01|0
1650648130000|2022-04-22 17:22:10|53.48|51.08|53.69|51.29|53.69|51.29|53.48|51.08|0
1650648140000|2022-04-22 17:22:20|53.55|51.15|53.41|51.01|53.55|51.15|53.41|51.01|0
1650648150000|2022-04-22 17:22:30|53.27|50.87|53.2|50.8|53.27|50.87|53.2|50.8|0
1650648160000|2022-04-22 17:22:40|53.06|50.66|53.06|50.66|53.13|50.73|53.06|50.66|0
1650648170000|2022-04-22 17:22:50|53.13|50.73|53.09|50.69|53.13|50.73|53.06|50.66|0
1650648180000|2022-04-22 17:23:00|53.06|50.66|52.92|50.52|53.06|50.66|52.92|50.52|0
1650648190000|2022-04-22 17:23:10|53.06|50.66|52.92|50.52|53.06|50.66|52.92|50.52|0
1650648200000|2022-04-22 17:23:20|52.99|50.59|53.06|50.66|53.06|50.66|52.85|50.45|0
1650648210000|2022-04-22 17:23:30|53.2|50.8|53.13|50.73|53.2|50.8|53.13|50.73|0
1650648220000|2022-04-22 17:23:40|53.2|50.8|53.2|50.8|53.27|50.87|53.2|50.8|0
1650648230000|2022-04-22 17:23:50|53.23|50.83|53.48|51.08|53.48|51.08|53.23|50.83|0
1650648240000|2022-04-22 17:24:00|53.41|51.01|53.41|51.01|53.41|51.01|53.34|50.94|0
1650648250000|2022-04-22 17:24:10|53.34|50.94|53.34|50.94|53.34|50.94|53.27|50.87|0
1650648260000|2022-04-22 17:24:20|53.27|50.87|53.06|50.66|53.34|50.94|53.06|50.66|0
1650648270000|2022-04-22 17:24:30|53.13|50.73|53.13|50.73|53.13|50.73|53.06|50.66|0
1650648280000|2022-04-22 17:24:40|53.2|50.8|53.34|50.94|53.34|50.94|53.13|50.73|0
1650648290000|2022-04-22 17:24:50|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1650648300000|2022-04-22 17:25:00|53.34|50.94|53.58|50.7|53.58|50.94|53.27|50.7|0
1650648310000|2022-04-22 17:25:10|53.51|50.63|53.51|50.63|53.51|50.63|53.47|50.59|0
1650648320000|2022-04-22 17:25:20|53.58|50.7|53.58|50.7|53.58|50.7|53.51|50.63|0
1650648330000|2022-04-22 17:25:30|53.51|50.63|53.51|50.63|53.58|50.7|53.51|50.63|0
1650648340000|2022-04-22 17:25:40|53.44|50.56|53.58|50.7|53.58|50.7|53.44|50.56|0
1650648350000|2022-04-22 17:25:50|53.51|50.63|53.51|50.63|53.51|50.63|53.51|50.63|0
1650648360000|2022-04-22 17:26:00|53.44|50.56|53.4|50.52|53.44|50.56|53.4|50.52|0
1650648370000|2022-04-22 17:26:10|53.51|50.63|53.61|50.73|53.65|50.77|53.51|50.63|0
1650648380000|2022-04-22 17:26:20|53.65|50.77|53.44|50.56|53.65|50.77|53.44|50.56|0
1650648390000|2022-04-22 17:26:30|53.37|50.49|53.37|50.49|53.37|50.49|53.37|50.49|0
1650648400000|2022-04-22 17:26:40|53.44|50.56|53.58|50.7|53.65|50.77|53.44|50.56|0
1650648410000|2022-04-22 17:26:50|53.51|50.63|53.58|50.7|53.58|50.7|53.51|50.63|0
1650648420000|2022-04-22 17:27:00|53.65|50.77|53.86|50.98|53.86|50.98|53.58|50.7|0
1650648430000|2022-04-22 17:27:10|53.93|51.05|53.93|51.05|53.93|51.05|53.93|51.05|0
1650648440000|2022-04-22 17:27:20|53.86|50.98|53.86|50.98|53.86|50.98|53.86|50.98|0
1650648450000|2022-04-22 17:27:30|53.93|51.05|54|51.12|54|51.12|53.93|51.05|0
1650648460000|2022-04-22 17:27:40|54.07|51.19|54.42|51.54|54.42|51.54|54.07|51.19|0
1650648470000|2022-04-22 17:27:50|54.35|51.47|54.49|51.61|54.49|51.61|54.35|51.47|0
1650648480000|2022-04-22 17:28:00|54.42|51.54|54.35|51.47|54.49|51.61|54.35|51.47|0
1650648490000|2022-04-22 17:28:10|54.42|51.54|54.49|51.61|54.56|51.68|54.42|51.54|0
1650648500000|2022-04-22 17:28:20|54.56|51.68|54.56|51.68|54.78|51.9|54.56|51.68|0
1650648510000|2022-04-22 17:28:30|54.49|51.61|54.64|51.76|54.71|51.83|54.49|51.61|0
1650648520000|2022-04-22 17:28:40|54.71|51.83|54.56|51.68|54.71|51.83|54.56|51.68|0
1650648530000|2022-04-22 17:28:50|54.49|51.61|54.49|51.61|54.56|51.68|54.49|51.61|0
1650648540000|2022-04-22 17:29:00|54.42|51.54|54.71|51.83|54.71|51.83|54.39|51.51|0
1650648550000|2022-04-22 17:29:10|54.81|51.93|54.78|51.9|54.81|51.93|54.71|51.83|0
1650648560000|2022-04-22 17:29:20|55.06|52.18|54.92|52.04|55.06|52.18|54.85|51.97|0
1650648570000|2022-04-22 17:29:30|54.99|52.11|54.78|51.9|54.99|52.11|54.78|51.9|0
1650648580000|2022-04-22 17:29:40|54.64|51.76|54.71|51.83|54.71|51.83|54.56|51.68|0
1650648590000|2022-04-22 17:29:50|54.49|51.61|54.63|51.75|54.63|51.75|54.49|51.61|0
1650648600000|2022-04-22 17:30:00|55.64|52.76|55.35|52.47|55.64|52.76|55.35|52.47|0
1650648610000|2022-04-22 17:30:10|55.49|52.61|55.42|52.54|55.49|52.61|55.35|52.47|0
1650648620000|2022-04-22 17:30:20|55.49|52.61|55.64|52.76|55.64|52.76|55.49|52.61|0
1650648630000|2022-04-22 17:30:30|55.57|52.69|55.49|52.61|55.71|52.83|55.49|52.61|0
1650648640000|2022-04-22 17:30:40|55.06|52.18|54.92|52.04|55.06|52.18|54.85|51.97|0
1650648650000|2022-04-22 17:30:50|54.78|51.9|54.78|51.9|54.85|51.97|54.78|51.9|0
1650648660000|2022-04-22 17:31:00|54.15|51.27|54.15|51.27|54.15|51.27|54.01|51.13|0
1650648670000|2022-04-22 17:31:10|54.22|51.34|54.72|51.84|54.79|51.91|54.22|51.34|0
1650648680000|2022-04-22 17:31:20|54.65|51.77|54.79|51.91|54.79|51.91|54.65|51.77|0
1650648690000|2022-04-22 17:31:30|54.76|51.88|54.79|51.91|54.79|51.91|54.72|51.84|0
1650648700000|2022-04-22 17:31:40|54.86|51.98|54.93|52.05|55.01|52.13|54.86|51.98|0
1650648710000|2022-04-22 17:31:50|54.79|51.91|54.86|51.98|54.86|51.98|54.79|51.91|0
1650648720000|2022-04-22 17:32:00|54.79|51.91|55.36|52.48|55.36|52.48|54.79|51.91|0
1650648730000|2022-04-22 17:32:10|55.22|52.34|55.29|52.41|55.36|52.48|55.22|52.34|0
1650648740000|2022-04-22 17:32:20|55.22|52.34|55.29|52.41|55.36|52.48|55.22|52.34|0
1650648750000|2022-04-22 17:32:30|55.22|52.34|55.36|52.48|55.36|52.48|55.22|52.34|0
1650648760000|2022-04-22 17:32:40|55.44|52.56|55.36|52.48|55.44|52.56|55.36|52.48|0
1650648770000|2022-04-22 17:32:50|55.29|52.41|55.18|52.3|55.29|52.41|55.15|52.27|0
1650648780000|2022-04-22 17:33:00|55.08|52.2|55.01|52.13|55.08|52.2|54.86|51.98|0
1650648790000|2022-04-22 17:33:10|55.08|52.2|54.86|51.98|55.08|52.2|54.86|51.98|0
1650648800000|2022-04-22 17:33:20|54.93|52.05|54.93|52.05|55.01|52.13|54.93|52.05|0
1650648810000|2022-04-22 17:33:30|54.86|51.98|54.93|52.05|54.93|52.05|54.86|51.98|0
1650648820000|2022-04-22 17:33:40|54.86|51.98|54.72|51.84|54.86|51.98|54.72|51.84|0
1650648830000|2022-04-22 17:33:50|54.65|51.77|54.72|51.84|54.72|51.84|54.65|51.77|0
1650648840000|2022-04-22 17:34:00|54.68|51.8|54.58|51.7|54.68|51.8|54.58|51.7|0
1650648850000|2022-04-22 17:34:10|54.86|51.98|55|52.12|55|52.12|54.86|51.98|0
1650648860000|2022-04-22 17:34:20|54.97|52.09|55|52.12|55|52.12|54.93|52.05|0
1650648870000|2022-04-22 17:34:30|54.93|52.05|54.72|51.84|54.93|52.05|54.72|51.84|0
1650648880000|2022-04-22 17:34:40|54.65|51.77|54.51|51.63|54.65|51.77|54.51|51.63|0
1650648890000|2022-04-22 17:34:50|54.44|51.56|54.51|51.63|54.51|51.63|54.44|51.56|0
1650648900000|2022-04-22 17:35:00|54.44|51.56|54.4|51.52|54.51|51.63|54.36|51.48|0
1650648910000|2022-04-22 17:35:10|54.29|51.41|54.15|51.27|54.36|51.48|54.08|51.2|0
1650648920000|2022-04-22 17:35:20|54.29|51.41|54.22|51.34|54.29|51.41|54.15|51.27|0
1650648930000|2022-04-22 17:35:30|54.08|51.2|54.36|51.48|54.36|51.48|54.08|51.2|0
1650648940000|2022-04-22 17:35:40|54.22|51.34|54.22|51.34|54.29|51.41|54.22|51.34|0
1650648950000|2022-04-22 17:35:50|54.15|51.27|54.15|51.27|54.15|51.27|54.15|51.27|0
1650648970000|2022-04-22 17:36:10|54.29|51.41|54.29|51.41|54.36|51.48|54.29|51.41|0
1650648980000|2022-04-22 17:36:20|54.22|51.34|54.36|51.48|54.36|51.48|54.22|51.34|0
1650648990000|2022-04-22 17:36:30|54.22|51.34|54.29|51.41|54.29|51.41|54.22|51.34|0
1650649000000|2022-04-22 17:36:40|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1650649010000|2022-04-22 17:36:50|54.08|51.2|54.15|51.27|54.22|51.34|54.08|51.2|0
1650649020000|2022-04-22 17:37:00|54.22|51.34|54.18|51.3|54.26|51.38|54.18|51.3|0
1650649030000|2022-04-22 17:37:10|54.15|51.27|53.94|51.06|54.15|51.27|53.94|51.06|0
1650649040000|2022-04-22 17:37:20|53.87|50.99|53.8|50.92|53.87|50.99|53.8|50.92|0
1650649050000|2022-04-22 17:37:30|53.73|50.85|53.73|50.85|53.73|50.85|53.73|50.85|0
1650649060000|2022-04-22 17:37:40|53.66|50.78|53.8|50.92|53.8|50.92|53.59|50.71|0
1650649070000|2022-04-22 17:37:50|53.73|50.85|53.8|50.92|53.8|50.92|53.73|50.85|0
1650649080000|2022-04-22 17:38:00|53.73|50.85|53.8|50.92|53.8|50.92|53.73|50.85|0
1650649090000|2022-04-22 17:38:10|53.73|50.85|53.73|50.85|53.73|50.85|53.66|50.78|0
1650649100000|2022-04-22 17:38:20|53.66|50.78|53.73|50.85|53.73|50.85|53.66|50.78|0
1650649110000|2022-04-22 17:38:30|53.8|50.92|53.94|51.06|53.94|51.06|53.8|50.92|0
1650649120000|2022-04-22 17:38:40|54.01|51.13|54.01|51.13|54.15|51.27|54.01|51.13|0
1650649130000|2022-04-22 17:38:50|53.94|51.06|54.01|51.13|54.01|51.13|53.94|51.06|0
1650649140000|2022-04-22 17:39:00|54.04|51.16|54.01|51.13|54.04|51.16|54.01|51.13|0
1650649150000|2022-04-22 17:39:10|54.08|51.2|54.01|51.13|54.08|51.2|53.94|51.06|0
1650649160000|2022-04-22 17:39:20|53.87|50.99|53.8|50.92|53.87|50.99|53.8|50.92|0
1650649170000|2022-04-22 17:39:30|53.73|50.85|53.73|50.85|53.73|50.85|53.73|50.85|0
1650649180000|2022-04-22 17:39:40|53.8|50.92|53.66|50.78|53.8|50.92|53.66|50.78|0
1650649190000|2022-04-22 17:39:50|53.59|50.71|53.59|50.71|53.59|50.71|53.59|50.71|0
1650649200000|2022-04-22 17:40:00|53.52|50.64|53.87|50.99|54.01|51.13|53.45|50.57|0
1650649210000|2022-04-22 17:40:10|53.73|50.85|53.66|50.78|53.8|50.92|53.66|50.78|0
1650649220000|2022-04-22 17:40:20|53.73|50.85|53.59|50.71|53.73|50.85|53.59|50.71|0
1650649230000|2022-04-22 17:40:30|53.66|50.78|53.59|50.71|53.66|50.78|53.59|50.71|0
1650649240000|2022-04-22 17:40:40|53.66|50.78|53.66|50.78|53.66|50.78|53.52|50.64|0
1650649250000|2022-04-22 17:40:50|53.8|50.92|53.66|50.78|53.8|50.92|53.66|50.78|0
1650649260000|2022-04-22 17:41:00|53.59|50.71|53.73|50.85|53.73|50.85|53.59|50.71|0
1650649270000|2022-04-22 17:41:10|53.11|50.23|53.45|50.57|53.52|50.64|53.11|50.23|0
1650649280000|2022-04-22 17:41:20|53.59|50.71|53.59|50.71|53.73|50.85|53.59|50.71|0
1650649290000|2022-04-22 17:41:30|53.52|50.64|53.66|50.78|53.66|50.78|53.52|50.64|0
1650649300000|2022-04-22 17:41:40|53.59|50.71|53.52|50.64|53.59|50.71|53.52|50.64|0
1650649310000|2022-04-22 17:41:50|53.59|50.71|53.52|50.64|53.59|50.71|53.52|50.64|0
1650649320000|2022-04-22 17:42:00|53.59|50.71|53.8|50.92|53.87|50.99|53.59|50.71|0
1650649330000|2022-04-22 17:42:10|53.87|50.99|53.8|50.92|53.87|50.99|53.8|50.92|0
1650649340000|2022-04-22 17:42:20|53.73|50.85|53.8|50.92|53.8|50.92|53.73|50.85|0
1650649350000|2022-04-22 17:42:30|53.94|51.06|53.8|50.92|53.94|51.06|53.73|50.85|0
1650649360000|2022-04-22 17:42:40|53.87|50.99|53.87|50.99|53.87|50.99|53.8|50.92|0
1650649370000|2022-04-22 17:42:50|53.94|51.06|54.08|51.2|54.08|51.2|53.94|51.06|0
1650649380000|2022-04-22 17:43:00|54.01|51.13|54.22|51.34|54.22|51.34|54.01|51.13|0
1650649390000|2022-04-22 17:43:10|54.43|51.55|54.5|51.62|54.5|51.62|54.43|51.55|0
1650649400000|2022-04-22 17:43:20|54.43|51.55|54.43|51.55|54.57|51.69|54.43|51.55|0
1650649410000|2022-04-22 17:43:30|54.5|51.62|54.43|51.55|54.57|51.69|54.43|51.55|0
1650649420000|2022-04-22 17:43:40|54.57|51.69|54.57|51.69|54.72|51.84|54.57|51.69|0
1650649430000|2022-04-22 17:43:50|54.5|51.62|54.64|51.76|54.72|51.84|54.5|51.62|0
1650649440000|2022-04-22 17:44:00|54.5|51.62|54.29|51.41|54.5|51.62|54.29|51.41|0
1650649450000|2022-04-22 17:44:10|54.43|51.55|54.5|51.62|54.5|51.62|54.43|51.55|0
1650649460000|2022-04-22 17:44:20|54.57|51.69|54.72|51.84|54.72|51.84|54.57|51.69|0
1650649470000|2022-04-22 17:44:30|54.79|51.91|54.82|51.94|54.82|51.94|54.72|51.84|0
1650649480000|2022-04-22 17:44:40|54.79|51.91|54.72|51.84|54.86|51.98|54.72|51.84|0
1650649490000|2022-04-22 17:44:50|54.64|51.76|54.64|51.76|54.79|51.91|54.64|51.76|0
1650649500000|2022-04-22 17:45:00|54.5|51.62|54.79|51.91|54.79|51.91|54.5|51.62|0
1650649510000|2022-04-22 17:45:10|54.86|51.98|54.93|52.05|54.93|52.05|54.86|51.98|0
1650649520000|2022-04-22 17:45:20|54.86|51.98|54.93|52.05|55.07|52.19|54.86|51.98|0
1650649530000|2022-04-22 17:45:30|54.86|51.98|54.86|51.98|54.93|52.05|54.86|51.98|0
1650649540000|2022-04-22 17:45:40|54.71|51.83|54.64|51.76|54.71|51.83|54.64|51.76|0
1650649550000|2022-04-22 17:45:50|54.71|51.83|54.5|51.62|54.71|51.83|54.5|51.62|0
1650649560000|2022-04-22 17:46:00|54.22|51.34|54.36|51.48|54.36|51.48|54.22|51.34|0
1650649570000|2022-04-22 17:46:10|54.43|51.55|54.43|51.55|54.5|51.62|54.43|51.55|0
1650649580000|2022-04-22 17:46:20|54.5|51.62|54.5|51.62|54.5|51.62|54.43|51.55|0
1650649590000|2022-04-22 17:46:30|54.57|51.69|54.71|51.83|54.71|51.83|54.57|51.69|0
1650649600000|2022-04-22 17:46:40|54.78|51.9|54.86|51.98|54.86|51.98|54.78|51.9|0
1650649610000|2022-04-22 17:46:50|54.78|51.9|54.64|51.76|54.86|51.98|54.64|51.76|0
1650649620000|2022-04-22 17:47:00|54.5|51.62|54.43|51.55|54.5|51.62|54.43|51.55|0
1650649630000|2022-04-22 17:47:10|54.29|51.41|54.43|51.55|54.43|51.55|54.29|51.41|0
1650649640000|2022-04-22 17:47:20|54.36|51.48|54.71|51.83|54.71|51.83|54.36|51.48|0
1650649650000|2022-04-22 17:47:30|54.64|51.76|54.36|51.48|54.64|51.76|54.36|51.48|0
1650649660000|2022-04-22 17:47:40|54.29|51.41|54.29|51.41|54.29|51.41|54.22|51.34|0
1650649670000|2022-04-22 17:47:50|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1650649680000|2022-04-22 17:48:00|54.29|51.41|54.22|51.34|54.29|51.41|54.22|51.34|0
1650649690000|2022-04-22 17:48:10|54.29|51.41|54.29|51.41|54.29|51.41|54.29|51.41|0
1650649700000|2022-04-22 17:48:20|54.43|51.55|54.5|51.62|54.5|51.62|54.43|51.55|0
1650649710000|2022-04-22 17:48:30|54.43|51.55|54.43|51.55|54.43|51.55|54.29|51.41|0
1650649720000|2022-04-22 17:48:40|54.36|51.48|54.29|51.41|54.36|51.48|54.29|51.41|0
1650649730000|2022-04-22 17:48:50|54.15|51.27|54.08|51.2|54.15|51.27|54.08|51.2|0
1650649740000|2022-04-22 17:49:00|54.01|51.13|54.15|51.27|54.15|51.27|54.01|51.13|0
1650649750000|2022-04-22 17:49:10|54.08|51.2|54.01|51.13|54.08|51.2|54.01|51.13|0
1650649760000|2022-04-22 17:49:20|54.22|51.34|54.22|51.34|54.22|51.34|54.22|51.34|0
1650649770000|2022-04-22 17:49:30|54.29|51.41|54.15|51.27|54.29|51.41|54.15|51.27|0
1650649780000|2022-04-22 17:49:40|54.22|51.34|54.15|51.27|54.22|51.34|54.15|51.27|0
1650649790000|2022-04-22 17:49:50|54.29|51.41|54.08|51.2|54.29|51.41|54.08|51.2|0
1650649800000|2022-04-22 17:50:00|54.01|51.13|54.01|51.13|54.08|51.2|53.94|51.06|0
1650649810000|2022-04-22 17:50:10|53.87|50.99|53.73|50.85|53.87|50.99|53.73|50.85|0
1650649820000|2022-04-22 17:50:20|53.66|50.78|53.66|50.78|53.66|50.78|53.66|50.78|0
1650649830000|2022-04-22 17:50:30|53.73|50.85|53.59|50.71|53.73|50.85|53.59|50.71|0
1650649840000|2022-04-22 17:50:40|53.66|50.78|53.59|50.71|53.66|50.78|53.52|50.64|0
1650649850000|2022-04-22 17:50:50|53.66|50.78|53.69|50.81|53.73|50.85|53.66|50.78|0
1650649860000|2022-04-22 17:51:00|53.59|50.71|53.66|50.78|53.66|50.78|53.59|50.71|0
1650649870000|2022-04-22 17:51:10|53.73|50.85|53.94|51.06|53.94|51.06|53.73|50.85|0
1650649880000|2022-04-22 17:51:20|53.87|50.99|53.97|51.09|53.97|51.09|53.87|50.99|0
1650649890000|2022-04-22 17:51:30|53.94|51.06|53.79|50.91|54.01|51.13|53.79|50.91|0
1650649900000|2022-04-22 17:51:40|53.72|50.84|53.72|50.84|53.72|50.84|53.72|50.84|0
1650649910000|2022-04-22 17:51:50|53.79|50.91|53.79|50.91|53.79|50.91|53.72|50.84|0
1650649920000|2022-04-22 17:52:00|53.93|51.05|53.72|50.84|53.93|51.05|53.72|50.84|0
1650649930000|2022-04-22 17:52:10|53.86|50.98|52.99|50.11|54|51.12|52.99|50.11|0
1650649940000|2022-04-22 17:52:20|53.06|50.18|54.13|51.25|54.13|51.25|52.92|50.04|0
1650649950000|2022-04-22 17:52:30|54.06|51.18|53.91|51.03|54.06|51.18|53.91|51.03|0
1650649960000|2022-04-22 17:52:40|53.84|50.96|53.84|50.96|53.98|51.1|53.84|50.96|0
1650649970000|2022-04-22 17:52:50|53.91|51.03|53.64|50.76|53.91|51.03|53.64|50.76|0
1650649980000|2022-04-22 17:53:00|53.57|50.69|53.29|50.41|53.57|50.69|53.29|50.41|0
1650649990000|2022-04-22 17:53:10|53.15|50.27|53.22|50.34|53.22|50.34|53.08|50.2|0
1650650000000|2022-04-22 17:53:20|53.29|50.41|53.22|50.34|53.29|50.41|53.15|50.27|0
1650650010000|2022-04-22 17:53:30|53.29|50.41|53.22|50.34|53.29|50.41|53.22|50.34|0
1650650020000|2022-04-22 17:53:40|53.36|50.48|53.22|50.34|53.36|50.48|53.22|50.34|0
1650650030000|2022-04-22 17:53:50|53.15|50.27|53.08|50.2|53.15|50.27|53.08|50.2|0
1650650040000|2022-04-22 17:54:00|53.15|50.27|53.01|50.13|53.15|50.27|53.01|50.13|0
1650650050000|2022-04-22 17:54:10|52.87|49.99|52.94|50.06|52.94|50.06|52.87|49.99|0
1650650060000|2022-04-22 17:54:20|53.01|50.13|53.01|50.13|53.01|50.13|52.94|50.06|0
1650650070000|2022-04-22 17:54:30|52.94|50.06|52.94|50.06|53.01|50.13|52.94|50.06|0
1650650080000|2022-04-22 17:54:40|53.01|50.13|53.01|50.13|53.01|50.13|52.94|50.06|0
1650650090000|2022-04-22 17:54:50|52.87|49.99|52.73|49.85|52.87|49.99|52.73|49.85|0
1650650100000|2022-04-22 17:55:00|52.66|49.78|52.8|49.92|52.8|49.92|52.66|49.78|0
1650650110000|2022-04-22 17:55:10|52.87|49.99|52.64|49.76|52.94|50.06|52.64|49.76|0
1650650120000|2022-04-22 17:55:20|52.5|49.62|53.2|50.32|53.2|50.32|52.46|49.58|0
1650650140000|2022-04-22 17:55:40|53.13|50.25|53.2|50.32|53.2|50.32|53.13|50.25|0
1650650150000|2022-04-22 17:55:50|53.13|50.25|53.2|50.32|53.27|50.39|53.13|50.25|0
1650650160000|2022-04-22 17:56:00|53.13|50.25|53.2|50.32|53.2|50.32|53.13|50.25|0
1650650170000|2022-04-22 17:56:10|53.27|50.39|53.34|50.46|53.41|50.53|53.27|50.39|0
1650650180000|2022-04-22 17:56:20|53.27|50.39|53.06|50.18|53.27|50.39|53.06|50.18|0
1650650190000|2022-04-22 17:56:30|53.13|50.25|53.13|50.25|53.2|50.32|53.13|50.25|0
1650650200000|2022-04-22 17:56:40|53.06|50.18|53.06|50.18|53.06|50.18|52.92|50.04|0
1650650210000|2022-04-22 17:56:50|52.99|50.11|52.99|50.11|53.06|50.18|52.99|50.11|0
1650650220000|2022-04-22 17:57:00|52.92|50.04|52.99|50.11|52.99|50.11|52.92|50.04|0
1650650230000|2022-04-22 17:57:10|53.06|50.18|52.99|50.11|53.13|50.25|52.99|50.11|0
1650650240000|2022-04-22 17:57:20|53.06|50.18|53.13|50.25|53.13|50.25|53.06|50.18|0
1650650250000|2022-04-22 17:57:30|53.06|50.18|52.92|50.04|53.06|50.18|52.92|50.04|0
1650650260000|2022-04-22 17:57:40|52.99|50.11|53.06|50.18|53.06|50.18|52.99|50.11|0
1650650270000|2022-04-22 17:57:50|53.13|50.25|52.99|50.11|53.13|50.25|52.99|50.11|0
1650650280000|2022-04-22 17:58:00|52.92|50.04|52.99|50.11|52.99|50.11|52.92|50.04|0
1650650290000|2022-04-22 17:58:10|52.92|50.04|52.85|49.97|52.92|50.04|52.85|49.97|0
1650650300000|2022-04-22 17:58:20|52.92|50.04|52.99|50.11|52.99|50.11|52.92|50.04|0
1650650310000|2022-04-22 17:58:30|52.85|49.97|52.92|50.04|52.92|50.04|52.85|49.97|0
1650650320000|2022-04-22 17:58:40|52.85|49.97|52.89|50.01|52.92|50.04|52.85|49.97|0
1650650330000|2022-04-22 17:58:50|52.99|50.11|52.99|50.11|53.06|50.18|52.99|50.11|0
1650650350000|2022-04-22 17:59:10|52.92|50.04|52.85|49.97|52.92|50.04|52.85|49.97|0
1650650360000|2022-04-22 17:59:20|52.92|50.04|52.99|50.11|52.99|50.11|52.92|50.04|0
1650650370000|2022-04-22 17:59:30|53.06|50.18|53.2|50.32|53.2|50.32|53.06|50.18|0
1650650380000|2022-04-22 17:59:40|53.13|50.25|52.85|49.97|53.13|50.25|52.85|49.97|0
1650650390000|2022-04-22 17:59:50|52.65|49.77|52.51|49.63|52.71|49.83|52.51|49.63|0
1650650400000|2022-04-22 18:00:00|52.37|49.49|52.1|49.22|52.37|49.49|52.1|49.22|0
1650650410000|2022-04-22 18:00:10|52.03|49.15|52.03|49.15|52.1|49.22|52.03|49.15|0
1650650420000|2022-04-22 18:00:20|52.1|49.22|52.17|49.29|52.17|49.29|52.03|49.15|0
1650650430000|2022-04-22 18:00:30|52.23|49.35|52.64|49.76|52.64|49.76|52.23|49.35|0
1650650440000|2022-04-22 18:00:40|52.51|49.63|52.37|49.49|52.51|49.63|52.37|49.49|0
1650650450000|2022-04-22 18:00:50|52.33|49.45|52.17|49.29|52.33|49.45|52.17|49.29|0
1650650460000|2022-04-22 18:01:00|52.3|49.42|52.44|49.56|52.44|49.56|52.3|49.42|0
1650650470000|2022-04-22 18:01:10|52.51|49.63|52.58|49.7|52.58|49.7|52.51|49.63|0
1650650480000|2022-04-22 18:01:20|52.51|49.63|52.37|49.49|52.51|49.63|52.37|49.49|0
1650650490000|2022-04-22 18:01:30|52.23|49.35|52.37|49.49|52.37|49.49|52.23|49.35|0
1650650500000|2022-04-22 18:01:40|52.44|49.56|52.37|49.49|52.51|49.63|52.37|49.49|0
1650650510000|2022-04-22 18:01:50|52.3|49.42|52.3|49.42|52.37|49.49|52.3|49.42|0
1650650520000|2022-04-22 18:02:00|52.23|49.35|52.16|49.28|52.23|49.35|52.16|49.28|0
1650650530000|2022-04-22 18:02:10|52.23|49.35|52.3|49.42|52.3|49.42|52.23|49.35|0
1650650540000|2022-04-22 18:02:20|52.23|49.35|52.16|49.28|52.23|49.35|52.16|49.28|0
1650650550000|2022-04-22 18:02:30|52.23|49.35|52.16|49.28|52.23|49.35|52.1|49.22|0
1650650560000|2022-04-22 18:02:40|52.1|49.22|51.96|49.08|52.1|49.22|51.96|49.08|0
1650650570000|2022-04-22 18:02:50|52.1|49.22|51.96|49.08|52.1|49.22|51.89|49.01|0
1650650580000|2022-04-22 18:03:00|52.03|49.15|51.89|49.01|52.03|49.15|51.89|49.01|0
1650650590000|2022-04-22 18:03:10|51.96|49.08|51.89|49.01|52.03|49.15|51.89|49.01|0
1650650600000|2022-04-22 18:03:20|51.96|49.08|51.89|49.01|52.03|49.15|51.82|48.94|0
1650650610000|2022-04-22 18:03:30|51.96|49.08|51.89|49.01|51.96|49.08|51.89|49.01|0
1650650620000|2022-04-22 18:03:40|51.96|49.08|51.96|49.08|51.96|49.08|51.96|49.08|0
1650650630000|2022-04-22 18:03:50|52.03|49.15|52.03|49.15|52.03|49.15|52.03|49.15|0
1650650640000|2022-04-22 18:04:00|52.09|49.21|51.96|49.08|52.09|49.21|51.96|49.08|0
1650650650000|2022-04-22 18:04:10|51.89|49.01|52.03|49.15|52.03|49.15|51.89|49.01|0
1650650660000|2022-04-22 18:04:20|51.96|49.08|52.03|49.15|52.03|49.15|51.89|49.01|0
1650650670000|2022-04-22 18:04:30|51.96|49.08|52.94|50.06|52.94|50.06|51.82|48.94|0
1650650680000|2022-04-22 18:04:40|52.8|49.92|52.66|49.78|52.8|49.92|52.66|49.78|0
1650650690000|2022-04-22 18:04:50|52.6|49.72|52.46|49.58|52.6|49.72|52.46|49.58|0
1650650700000|2022-04-22 18:05:00|52.53|49.65|52.66|49.78|52.66|49.78|52.53|49.65|0
1650650710000|2022-04-22 18:05:10|52.6|49.72|52.28|49.4|52.6|49.72|52.21|49.33|0
1650650720000|2022-04-22 18:05:20|52.21|49.33|52.35|49.47|52.35|49.47|52.21|49.33|0
1650650730000|2022-04-22 18:05:30|52.42|49.54|52.48|49.6|52.48|49.6|52.42|49.54|0
1650650740000|2022-04-22 18:05:40|52.55|49.67|52.42|49.54|52.62|49.74|52.42|49.54|0
1650650750000|2022-04-22 18:05:50|52.35|49.47|52.62|49.74|52.62|49.74|52.35|49.47|0
1650650760000|2022-04-22 18:06:00|52.69|49.81|52.62|49.74|52.69|49.81|52.62|49.74|0
1650650770000|2022-04-22 18:06:10|52.69|49.81|52.42|49.54|52.69|49.81|52.35|49.47|0
1650650780000|2022-04-22 18:06:20|52.55|49.67|52.55|49.67|52.62|49.74|52.55|49.67|0
1650650790000|2022-04-22 18:06:30|52.69|49.81|52.55|49.67|52.69|49.81|52.48|49.6|0
1650650800000|2022-04-22 18:06:40|52.69|49.81|52.96|50.08|52.96|50.08|52.69|49.81|0
1650650810000|2022-04-22 18:06:50|53.03|50.15|53.1|50.22|53.1|50.22|52.96|50.08|0
1650650820000|2022-04-22 18:07:00|53.17|50.29|53.17|50.29|53.17|50.29|53.17|50.29|0
1650650830000|2022-04-22 18:07:10|53.24|50.36|53.1|50.22|53.24|50.36|53.03|50.15|0
1650650840000|2022-04-22 18:07:20|53.06|50.18|52.96|50.08|53.06|50.18|52.89|50.01|0
1650650850000|2022-04-22 18:07:30|53.1|50.22|53.1|50.22|53.1|50.22|53.03|50.15|0
1650650860000|2022-04-22 18:07:40|53.17|50.29|53.24|50.36|53.24|50.36|53.17|50.29|0
1650650870000|2022-04-22 18:07:50|53.1|50.22|53.1|50.22|53.1|50.22|53.03|50.15|0
1650650880000|2022-04-22 18:08:00|53.03|50.15|53.03|50.15|53.1|50.22|53.03|50.15|0
1650650890000|2022-04-22 18:08:10|52.96|50.08|52.76|49.88|53.03|50.15|52.76|49.88|0
1650650900000|2022-04-22 18:08:20|52.62|49.74|52.55|49.67|52.62|49.74|52.55|49.67|0
1650650910000|2022-04-22 18:08:30|52.62|49.74|52.48|49.6|52.62|49.74|52.48|49.6|0
1650650920000|2022-04-22 18:08:40|52.35|49.47|52.28|49.4|52.35|49.47|52.28|49.4|0
1650650930000|2022-04-22 18:08:50|52.21|49.33|52.21|49.33|52.21|49.33|52.21|49.33|0
1650650940000|2022-04-22 18:09:00|52.14|49.26|52.28|49.4|52.28|49.4|52.14|49.26|0
1650650950000|2022-04-22 18:09:10|52.35|49.47|52.34|49.46|52.35|49.47|52.28|49.4|0
1650650960000|2022-04-22 18:09:20|52.41|49.53|52.34|49.46|52.41|49.53|52.34|49.46|0
1650650970000|2022-04-22 18:09:30|52.28|49.4|52.34|49.46|52.41|49.53|52.28|49.4|0
1650650980000|2022-04-22 18:09:40|52.41|49.53|52.34|49.46|52.41|49.53|52.34|49.46|0
1650650990000|2022-04-22 18:09:50|52.28|49.4|52.48|49.6|52.48|49.6|52.28|49.4|0
1650651000000|2022-04-22 18:10:00|52.34|49.46|52.34|49.46|52.41|49.53|52.34|49.46|0
1650651010000|2022-04-22 18:10:10|52.28|49.4|52.21|49.33|52.28|49.4|52.14|49.26|0
1650651020000|2022-04-22 18:10:20|52.45|49.57|52.75|49.87|52.75|49.87|52.45|49.57|0
1650651030000|2022-04-22 18:10:30|52.69|49.81|52.82|49.94|52.82|49.94|52.69|49.81|0
1650651040000|2022-04-22 18:10:40|52.89|50.01|52.69|49.81|52.89|50.01|52.69|49.81|0
1650651050000|2022-04-22 18:10:50|52.75|49.87|52.75|49.87|52.75|49.87|52.69|49.81|0
1650651060000|2022-04-22 18:11:00|52.96|50.08|52.89|50.01|52.96|50.08|52.75|49.87|0
1650651070000|2022-04-22 18:11:10|52.69|49.81|52.82|49.94|52.89|50.01|52.69|49.81|0
1650651080000|2022-04-22 18:11:20|52.89|50.01|53.03|50.15|53.03|50.15|52.82|49.94|0
1650651090000|2022-04-22 18:11:30|52.96|50.08|53.03|50.15|53.03|50.15|52.96|50.08|0
1650651100000|2022-04-22 18:11:40|52.96|50.08|52.75|49.87|52.96|50.08|52.68|49.8|0
1650651110000|2022-04-22 18:11:50|52.82|49.94|52.89|50.01|52.89|50.01|52.82|49.94|0
1650651120000|2022-04-22 18:12:00|52.75|49.87|52.62|49.74|52.75|49.87|52.62|49.74|0
1650651130000|2022-04-22 18:12:10|52.68|49.8|52.68|49.8|52.75|49.87|52.68|49.8|0
1650651140000|2022-04-22 18:12:20|52.75|49.87|52.82|49.94|52.82|49.94|52.75|49.87|0
1650651150000|2022-04-22 18:12:30|52.75|49.87|52.75|49.87|52.75|49.87|52.68|49.8|0
1650651160000|2022-04-22 18:12:40|52.68|49.8|52.68|49.8|52.68|49.8|52.62|49.74|0
1650651170000|2022-04-22 18:12:50|52.82|49.94|52.82|49.94|52.82|49.94|52.75|49.87|0
1650651180000|2022-04-22 18:13:00|52.75|49.87|52.75|49.87|52.75|49.87|52.75|49.87|0
1650651190000|2022-04-22 18:13:10|52.68|49.8|52.55|49.67|52.75|49.87|52.55|49.67|0
1650651200000|2022-04-22 18:13:20|52.62|49.74|52.75|49.87|52.75|49.87|52.62|49.74|0
1650651210000|2022-04-22 18:13:30|52.68|49.8|52.75|49.87|52.75|49.87|52.68|49.8|0
1650651220000|2022-04-22 18:13:40|52.82|49.94|52.68|49.8|52.82|49.94|52.68|49.8|0
1650651230000|2022-04-22 18:13:50|52.61|49.73|52.55|49.67|52.61|49.73|52.55|49.67|0
1650651240000|2022-04-22 18:14:00|52.61|49.73|52.55|49.67|52.61|49.73|52.55|49.67|0
1650651250000|2022-04-22 18:14:10|52.48|49.6|52.34|49.46|52.48|49.6|52.34|49.46|0
1650651260000|2022-04-22 18:14:20|52.21|49.33|52.21|49.33|52.27|49.39|52.21|49.33|0
1650651270000|2022-04-22 18:14:30|52.27|49.39|52.55|49.67|52.55|49.67|52.27|49.39|0
1650651280000|2022-04-22 18:14:40|52.48|49.6|52.48|49.6|52.68|49.8|52.48|49.6|0
1650651290000|2022-04-22 18:14:50|52.51|49.63|52.48|49.6|52.51|49.63|52.34|49.46|0
1650651300000|2022-04-22 18:15:00|52.92|50.04|52.71|49.83|52.92|50.04|52.71|49.83|0
1650651310000|2022-04-22 18:15:10|52.64|49.76|53.19|50.31|53.19|50.31|52.64|49.76|0
1650651320000|2022-04-22 18:15:20|53.26|50.38|53.19|50.31|53.26|50.38|53.19|50.31|0
1650651330000|2022-04-22 18:15:30|53.26|50.38|53.12|50.24|53.26|50.38|53.12|50.24|0
1650651340000|2022-04-22 18:15:40|53.26|50.38|53.26|50.38|53.26|50.38|53.19|50.31|0
1650651350000|2022-04-22 18:15:50|53.19|50.31|53.05|50.17|53.19|50.31|52.98|50.1|0
1650651360000|2022-04-22 18:16:00|52.98|50.1|52.91|50.03|53.05|50.17|52.91|50.03|0
1650651370000|2022-04-22 18:16:10|52.84|49.96|52.71|49.83|52.91|50.03|52.71|49.83|0
1650651380000|2022-04-22 18:16:20|52.64|49.76|52.78|49.9|52.78|49.9|52.64|49.76|0
1650651390000|2022-04-22 18:16:30|52.71|49.83|52.84|49.96|52.84|49.96|52.71|49.83|0
1650651400000|2022-04-22 18:16:40|52.78|49.9|52.84|49.96|52.84|49.96|52.78|49.9|0
1650651410000|2022-04-22 18:16:50|52.91|50.03|52.98|50.1|52.98|50.1|52.91|50.03|0
1650651420000|2022-04-22 18:17:00|53.05|50.17|53.25|50.37|53.25|50.37|53.05|50.17|0
1650651430000|2022-04-22 18:17:10|53.19|50.31|53.81|50.93|53.95|51.07|53.19|50.31|0
1650651440000|2022-04-22 18:17:20|53.88|51|54.02|51.14|54.02|51.14|53.74|50.86|0
1650651450000|2022-04-22 18:17:30|54.08|51.2|54.15|51.27|54.15|51.27|54.08|51.2|0
1650651460000|2022-04-22 18:17:40|54.22|51.34|54.64|51.76|54.64|51.76|54.22|51.34|0
1650651470000|2022-04-22 18:17:50|54.85|51.97|54.85|51.97|54.92|52.04|54.85|51.97|0
1650651480000|2022-04-22 18:18:00|54.92|52.04|54.99|52.11|54.99|52.11|54.92|52.04|0
1650651490000|2022-04-22 18:18:10|54.85|51.97|54.64|51.76|54.85|51.97|54.64|51.76|0
1650651500000|2022-04-22 18:18:20|54.57|51.69|54.57|51.69|54.64|51.76|54.57|51.69|0
1650651510000|2022-04-22 18:18:30|54.78|51.9|54.57|51.69|54.78|51.9|54.57|51.69|0
1650651520000|2022-04-22 18:18:40|54.71|51.83|54.64|51.76|54.71|51.83|54.64|51.76|0
1650651530000|2022-04-22 18:18:50|54.71|51.83|54.85|51.97|54.85|51.97|54.71|51.83|0
1650651540000|2022-04-22 18:19:00|54.78|51.9|54.92|52.04|54.92|52.04|54.78|51.9|0
1650651550000|2022-04-22 18:19:10|55.06|52.18|55.49|52.61|55.49|52.61|55.06|52.18|0
1650651560000|2022-04-22 18:19:20|55.56|52.68|55.77|52.89|55.77|52.89|55.56|52.68|0
1650651570000|2022-04-22 18:19:30|55.92|53.04|55.99|53.11|56.06|53.18|55.92|53.04|0
1650651580000|2022-04-22 18:19:40|56.06|53.18|56.13|53.25|56.13|53.25|56.06|53.18|0
1650651590000|2022-04-22 18:19:50|56.2|53.32|55.99|53.11|56.2|53.32|55.99|53.11|0
1650651600000|2022-04-22 18:20:00|55.91|53.03|55.77|52.89|55.91|53.03|55.77|52.89|0
1650651610000|2022-04-22 18:20:10|55.7|52.82|54.99|52.11|55.7|52.82|54.99|52.11|0
1650651620000|2022-04-22 18:20:20|54.92|52.04|55.13|52.25|55.13|52.25|54.92|52.04|0
1650651630000|2022-04-22 18:20:30|54.99|52.11|55.13|52.25|55.28|52.4|54.99|52.11|0
1650651640000|2022-04-22 18:20:40|55.2|52.32|55.49|52.61|55.49|52.61|55.2|52.32|0
1650651650000|2022-04-22 18:20:50|55.7|52.82|56.06|53.18|56.13|53.25|55.7|52.82|0
1650651660000|2022-04-22 18:21:00|56.13|53.25|56.77|53.89|56.77|53.89|56.13|53.25|0
1650651670000|2022-04-22 18:21:10|56.85|53.97|56.85|53.97|56.92|54.04|56.85|53.97|0
1650651680000|2022-04-22 18:21:20|56.99|54.11|56.92|54.04|56.99|54.11|56.92|54.04|0
1650651690000|2022-04-22 18:21:30|56.85|53.97|56.56|53.68|56.85|53.97|56.56|53.68|0
1650651700000|2022-04-22 18:21:40|56.41|53.53|56.34|53.46|56.49|53.61|56.34|53.46|0
1650651710000|2022-04-22 18:21:50|56.13|53.25|55.7|52.82|56.13|53.25|55.7|52.82|0
1650651720000|2022-04-22 18:22:00|55.56|52.68|55.56|52.68|55.56|52.68|55.49|52.61|0
1650651730000|2022-04-22 18:22:10|55.7|52.82|55.56|52.68|55.7|52.82|55.56|52.68|0
1650651740000|2022-04-22 18:22:20|55.49|52.61|55.42|52.54|55.49|52.61|55.34|52.46|0
1650651750000|2022-04-22 18:22:30|55.49|52.61|55.63|52.75|55.7|52.82|55.42|52.54|0
1650651760000|2022-04-22 18:22:40|55.7|52.82|55.7|52.82|55.77|52.89|55.7|52.82|0
1650651770000|2022-04-22 18:22:50|55.63|52.75|55.7|52.82|55.7|52.82|55.63|52.75|0
1650651780000|2022-04-22 18:23:00|55.49|52.61|55.49|52.61|55.56|52.68|55.49|52.61|0
1650651790000|2022-04-22 18:23:10|55.34|52.46|55.56|52.68|55.56|52.68|55.34|52.46|0
1650651800000|2022-04-22 18:23:20|55.49|52.61|55.34|52.46|55.49|52.61|55.27|52.39|0
1650651810000|2022-04-22 18:23:30|55.27|52.39|55.41|52.53|55.41|52.53|55.27|52.39|0
1650651820000|2022-04-22 18:23:40|55.34|52.46|55.27|52.39|55.41|52.53|55.27|52.39|0
1650651830000|2022-04-22 18:23:50|55.2|52.32|54|51.12|55.2|52.32|54|51.12|0
1650651840000|2022-04-22 18:24:00|53.51|50.63|53.86|50.98|53.86|50.98|53.51|50.63|0
1650651850000|2022-04-22 18:24:10|54.33|51.45|54.47|51.59|54.54|51.66|54.33|51.45|0
1650651860000|2022-04-22 18:24:20|54.33|51.45|54.26|51.38|54.33|51.45|54.19|51.31|0
1650651870000|2022-04-22 18:24:30|54.19|51.31|54.4|51.52|54.4|51.52|54.19|51.31|0
1650651880000|2022-04-22 18:24:40|54.33|51.45|54.19|51.31|54.4|51.52|54.19|51.31|0
1650651890000|2022-04-22 18:24:50|54.26|51.38|54.33|51.45|54.33|51.45|54.26|51.38|0
1650651900000|2022-04-22 18:25:00|54.26|51.38|53.84|50.96|54.26|51.38|53.84|50.96|0
1650651910000|2022-04-22 18:25:10|53.98|51.1|53.98|51.1|53.98|51.1|53.98|51.1|0
1650651920000|2022-04-22 18:25:20|53.87|50.99|53.91|51.03|53.91|51.03|53.84|50.96|0
1650651930000|2022-04-22 18:25:30|53.84|50.96|53.7|50.82|53.84|50.96|53.7|50.82|0
1650651940000|2022-04-22 18:25:40|53.63|50.75|53.7|50.82|53.91|51.03|53.63|50.75|0
1650651950000|2022-04-22 18:25:50|53.63|50.75|53.66|50.78|53.66|50.78|53.56|50.68|0
1650651960000|2022-04-22 18:26:00|53.63|50.75|53.77|50.89|53.77|50.89|53.63|50.75|0
1650651970000|2022-04-22 18:26:10|53.84|50.96|53.77|50.89|53.84|50.96|53.7|50.82|0
1650651980000|2022-04-22 18:26:20|53.84|50.96|53.8|50.92|53.84|50.96|53.77|50.89|0
1650651990000|2022-04-22 18:26:30|53.77|50.89|53.77|50.89|53.84|50.96|53.77|50.89|0
1650652000000|2022-04-22 18:26:40|53.7|50.82|53.98|51.1|53.98|51.1|53.7|50.82|0
1650652010000|2022-04-22 18:26:50|53.84|50.96|53.77|50.89|53.84|50.96|53.77|50.89|0
1650652020000|2022-04-22 18:27:00|53.7|50.82|53.49|50.61|53.7|50.82|53.35|50.47|0
1650652030000|2022-04-22 18:27:10|53.56|50.68|53.42|50.54|53.63|50.75|53.42|50.54|0
1650652040000|2022-04-22 18:27:20|53.49|50.61|53.35|50.47|53.49|50.61|53.35|50.47|0
1650652050000|2022-04-22 18:27:30|53.42|50.54|53.56|50.68|53.56|50.68|53.42|50.54|0
1650652060000|2022-04-22 18:27:40|53.42|50.54|53.52|50.64|53.56|50.68|53.42|50.54|0
1650652070000|2022-04-22 18:27:50|53.28|50.4|53.21|50.33|53.28|50.4|53.21|50.33|0
1650652080000|2022-04-22 18:28:00|53.14|50.26|53.21|50.33|53.21|50.33|53.08|50.2|0
1650652090000|2022-04-22 18:28:10|53.14|50.26|53.28|50.4|53.28|50.4|53.14|50.26|0
1650652100000|2022-04-22 18:28:20|53.21|50.33|53.35|50.47|53.35|50.47|53.21|50.33|0
1650652110000|2022-04-22 18:28:30|53.42|50.54|53.52|50.64|53.52|50.64|53.42|50.54|0
1650652120000|2022-04-22 18:28:40|53.35|50.47|53.28|50.4|53.35|50.47|53.28|50.4|0
1650652130000|2022-04-22 18:28:50|53.35|50.47|53.21|50.33|53.35|50.47|53.18|50.3|0
1650652140000|2022-04-22 18:29:00|53.14|50.26|53.14|50.26|53.18|50.3|53.14|50.26|0
1650652150000|2022-04-22 18:29:10|53.21|50.33|53.21|50.33|53.21|50.33|53.14|50.26|0
1650652160000|2022-04-22 18:29:20|53.35|50.47|53.42|50.54|53.49|50.61|53.35|50.47|0
1650652170000|2022-04-22 18:29:30|53.49|50.61|53.42|50.54|53.56|50.68|53.42|50.54|0
1650652180000|2022-04-22 18:29:40|53.28|50.4|53.01|50.13|53.28|50.4|53.01|50.13|0
1650652190000|2022-04-22 18:29:50|53.14|50.26|53.28|50.4|53.28|50.4|53.07|50.19|0
1650652200000|2022-04-22 18:30:00|53.07|50.19|53.49|50.61|53.49|50.61|53.07|50.19|0
1650652210000|2022-04-22 18:30:10|53.42|50.54|53.49|50.61|53.56|50.68|53.42|50.54|0
1650652220000|2022-04-22 18:30:20|53.56|50.68|53.77|50.89|53.77|50.89|53.56|50.68|0
1650652230000|2022-04-22 18:30:30|53.56|50.68|54.05|51.17|54.05|51.17|53.56|50.68|0
1650652240000|2022-04-22 18:30:40|53.84|50.96|53.7|50.82|53.84|50.96|53.7|50.82|0
1650652250000|2022-04-22 18:30:50|53.63|50.75|53.21|50.33|53.63|50.75|53.21|50.33|0
1650652260000|2022-04-22 18:31:00|53.14|50.26|53.07|50.19|53.21|50.33|53.07|50.19|0
1650652270000|2022-04-22 18:31:10|52.87|49.99|52.94|50.06|52.94|50.06|52.87|49.99|0
1650652280000|2022-04-22 18:31:20|52.87|49.99|52.94|50.06|52.94|50.06|52.87|49.99|0
1650652290000|2022-04-22 18:31:30|52.66|49.78|52.32|49.44|52.66|49.78|52.32|49.44|0
1650652300000|2022-04-22 18:31:40|52.18|49.3|52.11|49.23|52.18|49.3|52.11|49.23|0
1650652310000|2022-04-22 18:31:50|52.05|49.17|52.11|49.23|52.11|49.23|51.98|49.1|0
1650652320000|2022-04-22 18:32:00|52.05|49.17|51.98|49.1|52.05|49.17|51.98|49.1|0
1650652330000|2022-04-22 18:32:10|52.11|49.23|52.18|49.3|52.18|49.3|52.11|49.23|0
1650652340000|2022-04-22 18:32:20|52.25|49.37|52.25|49.37|52.32|49.44|52.18|49.3|0
1650652350000|2022-04-22 18:32:30|52.11|49.23|51.98|49.1|52.11|49.23|51.94|49.06|0
1650652360000|2022-04-22 18:32:40|51.91|49.03|52.18|49.3|52.18|49.3|51.91|49.03|0
1650652370000|2022-04-22 18:32:50|52.11|49.23|51.98|49.1|52.11|49.23|51.98|49.1|0
1650652380000|2022-04-22 18:33:00|51.91|49.03|52.05|49.17|52.11|49.23|51.91|49.03|0
1650652390000|2022-04-22 18:33:10|51.91|49.03|52.05|49.17|52.05|49.17|51.91|49.03|0
1650652400000|2022-04-22 18:33:20|52.11|49.23|51.98|49.1|52.11|49.23|51.98|49.1|0
1650652410000|2022-04-22 18:33:30|52.05|49.17|51.98|49.1|52.05|49.17|51.98|49.1|0
1650652420000|2022-04-22 18:33:40|51.91|49.03|51.91|49.03|51.91|49.03|51.91|49.03|0
1650652430000|2022-04-22 18:33:50|51.77|48.89|51.71|48.83|51.77|48.89|51.71|48.83|0
1650652440000|2022-04-22 18:34:00|51.64|48.76|51.91|49.03|51.91|49.03|51.64|48.76|0
1650652450000|2022-04-22 18:34:10|51.84|48.96|51.77|48.89|51.84|48.96|51.77|48.89|0
1650652460000|2022-04-22 18:34:20|51.71|48.83|51.77|48.89|51.77|48.89|51.71|48.83|0
1650652470000|2022-04-22 18:34:30|51.74|48.86|51.64|48.76|51.74|48.86|51.64|48.76|0
1650652480000|2022-04-22 18:34:40|51.57|48.69|51.37|48.49|51.57|48.69|51.37|48.49|0
1650652490000|2022-04-22 18:34:50|51.3|48.42|51.3|48.42|51.3|48.42|51.3|48.42|0
1650652500000|2022-04-22 18:35:00|51.23|48.35|51.23|48.35|51.23|48.35|51.17|48.29|0
1650652510000|2022-04-22 18:35:10|51.37|48.49|51.37|48.49|51.37|48.49|51.3|48.42|0
1650652520000|2022-04-22 18:35:20|51.5|48.62|51.37|48.49|51.5|48.62|51.3|48.42|0
1650652530000|2022-04-22 18:35:30|51.43|48.55|51.37|48.49|51.57|48.69|51.37|48.49|0
1650652540000|2022-04-22 18:35:40|51.23|48.35|51.03|48.15|51.23|48.35|51.03|48.15|0
1650652550000|2022-04-22 18:35:50|51.17|48.29|51.37|48.49|51.37|48.49|51.1|48.22|0
1650652560000|2022-04-22 18:36:00|51.23|48.35|51.43|48.55|51.43|48.55|51.23|48.35|0
1650652570000|2022-04-22 18:36:10|51.37|48.49|51.17|48.29|51.37|48.49|51.03|48.15|0
1650652580000|2022-04-22 18:36:20|51.1|48.22|51.17|48.29|51.17|48.29|51.1|48.22|0
1650652590000|2022-04-22 18:36:30|51.23|48.35|51.23|48.35|51.23|48.35|51.23|48.35|0
1650652600000|2022-04-22 18:36:40|51.17|48.29|51.1|48.22|51.17|48.29|51.1|48.22|0
1650652610000|2022-04-22 18:36:50|51.17|48.29|51.17|48.29|51.17|48.29|51.1|48.22|0
1650652620000|2022-04-22 18:37:00|51.1|48.22|51.03|48.15|51.1|48.22|51.03|48.15|0
1650652630000|2022-04-22 18:37:10|51.1|48.22|51.16|48.28|51.23|48.35|51.1|48.22|0
1650652640000|2022-04-22 18:37:20|51.23|48.35|51.03|48.15|51.23|48.35|51.03|48.15|0
1650652650000|2022-04-22 18:37:30|51.1|48.22|51.1|48.22|51.1|48.22|51.1|48.22|0
1650652660000|2022-04-22 18:37:40|51.16|48.28|51.1|48.22|51.16|48.28|51.1|48.22|0
1650652670000|2022-04-22 18:37:50|51|48.12|51.03|48.15|51.03|48.15|50.96|48.08|0
1650652690000|2022-04-22 18:38:10|50.83|47.95|51.03|48.15|51.03|48.15|50.83|47.95|0
1650652700000|2022-04-22 18:38:20|50.96|48.08|50.96|48.08|51.03|48.15|50.83|47.95|0
1650652710000|2022-04-22 18:38:30|50.9|48.02|50.9|48.02|50.96|48.08|50.9|48.02|0
1650652720000|2022-04-22 18:38:40|50.76|47.88|50.83|47.95|50.83|47.95|50.76|47.88|0
1650652730000|2022-04-22 18:38:50|50.76|47.88|50.76|47.88|50.76|47.88|50.7|47.82|0
1650652740000|2022-04-22 18:39:00|50.7|47.82|50.66|47.78|50.76|47.88|50.66|47.78|0
1650652750000|2022-04-22 18:39:10|50.76|47.88|50.9|48.02|50.9|48.02|50.7|47.82|0
1650652760000|2022-04-22 18:39:20|50.83|47.95|50.96|48.08|50.96|48.08|50.83|47.95|0
1650652770000|2022-04-22 18:39:30|51.03|48.15|50.96|48.08|51.03|48.15|50.96|48.08|0
1650652780000|2022-04-22 18:39:40|51.03|48.15|51.16|48.28|51.16|48.28|51.03|48.15|0
1650652790000|2022-04-22 18:39:50|51.1|48.22|51.03|48.15|51.1|48.22|50.9|48.02|0
1650652800000|2022-04-22 18:40:00|51.16|48.28|51.23|48.35|51.23|48.35|51.16|48.28|0
1650652810000|2022-04-22 18:40:10|51.16|48.28|51.77|48.89|51.77|48.89|51.16|48.28|0
1650652820000|2022-04-22 18:40:20|51.87|48.99|51.9|49.02|52.11|49.23|51.87|48.99|0
1650652830000|2022-04-22 18:40:30|51.97|49.09|51.84|48.96|51.97|49.09|51.77|48.89|0
1650652840000|2022-04-22 18:40:40|51.5|48.62|51.63|48.75|51.63|48.75|51.43|48.55|0
1650652850000|2022-04-22 18:40:50|51.7|48.82|51.57|48.69|51.7|48.82|51.57|48.69|0
1650652860000|2022-04-22 18:41:00|51.5|48.62|51.5|48.62|51.57|48.69|51.5|48.62|0
1650652870000|2022-04-22 18:41:10|51.43|48.55|51.63|48.75|51.63|48.75|51.43|48.55|0
1650652880000|2022-04-22 18:41:20|51.5|48.62|51.7|48.82|51.7|48.82|51.5|48.62|0
1650652890000|2022-04-22 18:41:30|51.84|48.96|51.97|49.09|51.97|49.09|51.84|48.96|0
1650652900000|2022-04-22 18:41:40|51.77|48.89|51.63|48.75|51.77|48.89|51.57|48.69|0
1650652910000|2022-04-22 18:41:50|51.77|48.89|51.77|48.89|51.77|48.89|51.7|48.82|0
1650652920000|2022-04-22 18:42:00|51.63|48.75|51.43|48.55|51.63|48.75|51.3|48.42|0
1650652930000|2022-04-22 18:42:10|51.3|48.42|51.23|48.35|51.43|48.55|51.23|48.35|0
1650652940000|2022-04-22 18:42:20|51.3|48.42|51.36|48.48|51.36|48.48|51.23|48.35|0
1650652950000|2022-04-22 18:42:30|51.23|48.35|51.3|48.42|51.3|48.42|51.23|48.35|0
1650652960000|2022-04-22 18:42:40|51.23|48.35|51.43|48.55|51.43|48.55|51.23|48.35|0
1650652970000|2022-04-22 18:42:50|51.36|48.48|51.36|48.48|51.43|48.55|51.36|48.48|0
1650652980000|2022-04-22 18:43:00|51.23|48.35|51.16|48.28|51.23|48.35|51.16|48.28|0
1650652990000|2022-04-22 18:43:10|51.09|48.21|51.19|48.31|51.23|48.35|51.09|48.21|0
1650653000000|2022-04-22 18:43:20|51.3|48.42|51.36|48.48|51.36|48.48|51.3|48.42|0
1650653010000|2022-04-22 18:43:30|51.5|48.62|51.56|48.68|51.56|48.68|51.5|48.62|0
1650653020000|2022-04-22 18:43:40|51.5|48.62|51.5|48.62|51.63|48.75|51.5|48.62|0
1650653030000|2022-04-22 18:43:50|51.43|48.55|51.56|48.68|51.56|48.68|51.36|48.48|0
1650653040000|2022-04-22 18:44:00|51.63|48.75|51.7|48.82|51.7|48.82|51.63|48.75|0
1650653050000|2022-04-22 18:44:10|51.77|48.89|51.63|48.75|51.77|48.89|51.63|48.75|0
1650653060000|2022-04-22 18:44:20|51.56|48.68|51.29|48.41|51.56|48.68|51.29|48.41|0
1650653070000|2022-04-22 18:44:30|51.36|48.48|51.43|48.55|51.43|48.55|51.36|48.48|0
1650653080000|2022-04-22 18:44:40|51.36|48.48|51.56|48.68|51.56|48.68|51.36|48.48|0
1650653090000|2022-04-22 18:44:50|51.63|48.75|51.63|48.75|51.63|48.75|51.63|48.75|0
1650653100000|2022-04-22 18:45:00|51.7|48.82|51.5|48.62|51.83|48.95|51.5|48.62|0
1650653110000|2022-04-22 18:45:10|51.43|48.55|51.43|48.55|51.63|48.75|51.43|48.55|0
1650653120000|2022-04-22 18:45:20|51.5|48.62|51.56|48.68|51.63|48.75|51.5|48.62|0
1650653130000|2022-04-22 18:45:30|51.63|48.75|51.5|48.62|51.63|48.75|51.5|48.62|0
1650653140000|2022-04-22 18:45:40|51.43|48.55|51.36|48.48|51.43|48.55|51.36|48.48|0
1650653150000|2022-04-22 18:45:50|51.43|48.55|52.54|49.66|52.54|49.66|51.36|48.48|0
1650653160000|2022-04-22 18:46:00|52.47|49.59|52.54|49.66|52.54|49.66|52.47|49.59|0
1650653170000|2022-04-22 18:46:10|52.61|49.73|52.47|49.59|52.61|49.73|52.47|49.59|0
1650653180000|2022-04-22 18:46:20|52.2|49.32|51.35|48.47|52.2|49.32|51.28|48.4|0
1650653190000|2022-04-22 18:46:30|52.45|49.57|52.39|49.51|52.45|49.57|52.39|49.51|0
1650653200000|2022-04-22 18:46:40|52.32|49.44|52.39|49.51|52.39|49.51|52.32|49.44|0
1650653210000|2022-04-22 18:46:50|52.32|49.44|52.52|49.64|52.52|49.64|52.32|49.44|0
1650653220000|2022-04-22 18:47:00|52.39|49.51|52.66|49.78|52.66|49.78|52.39|49.51|0
1650653230000|2022-04-22 18:47:10|52.59|49.71|52.45|49.57|52.59|49.71|52.32|49.44|0
1650653240000|2022-04-22 18:47:20|52.52|49.64|52.52|49.64|52.52|49.64|52.32|49.44|0
1650653250000|2022-04-22 18:47:30|52.45|49.57|52.52|49.64|52.52|49.64|52.45|49.57|0
1650653260000|2022-04-22 18:47:40|52.66|49.78|52.66|49.78|52.72|49.84|52.66|49.78|0
1650653270000|2022-04-22 18:47:50|52.86|49.98|52.69|49.81|52.86|49.98|52.66|49.78|0
1650653280000|2022-04-22 18:48:00|52.72|49.84|52.45|49.57|52.72|49.84|52.45|49.57|0
1650653290000|2022-04-22 18:48:10|52.38|49.5|52.66|49.78|52.66|49.78|52.32|49.44|0
1650653300000|2022-04-22 18:48:20|52.45|49.57|52.45|49.57|52.45|49.57|52.38|49.5|0
1650653310000|2022-04-22 18:48:30|52.59|49.71|52.52|49.64|52.59|49.71|52.52|49.64|0
1650653320000|2022-04-22 18:48:40|52.38|49.5|52.18|49.3|52.38|49.5|52.18|49.3|0
1650653330000|2022-04-22 18:48:50|52.25|49.37|52.25|49.37|52.32|49.44|52.25|49.37|0
1650653340000|2022-04-22 18:49:00|52.32|49.44|52.32|49.44|52.32|49.44|52.32|49.44|0
1650653350000|2022-04-22 18:49:10|52.25|49.37|52.25|49.37|52.32|49.44|52.25|49.37|0
1650653360000|2022-04-22 18:49:20|52.32|49.44|52.25|49.37|52.32|49.44|52.25|49.37|0
1650653370000|2022-04-22 18:49:30|52.18|49.3|52.18|49.3|52.18|49.3|52.11|49.23|0
1650653380000|2022-04-22 18:49:40|52.11|49.23|51.91|49.03|52.11|49.23|51.91|49.03|0
1650653390000|2022-04-22 18:49:50|52.11|49.23|52.25|49.37|52.32|49.44|52.11|49.23|0
1650653400000|2022-04-22 18:50:00|52.18|49.3|52.11|49.23|52.18|49.3|52.11|49.23|0
1650653410000|2022-04-22 18:50:10|51.98|49.1|51.91|49.03|51.98|49.1|51.91|49.03|0
1650653420000|2022-04-22 18:50:20|52.05|49.17|51.98|49.1|52.05|49.17|51.98|49.1|0
1650653430000|2022-04-22 18:50:30|51.91|49.03|51.91|49.03|51.91|49.03|51.84|48.96|0
1650653440000|2022-04-22 18:50:40|51.84|48.96|52.05|49.17|52.11|49.23|51.84|48.96|0
1650653450000|2022-04-22 18:50:50|52.11|49.23|51.71|48.83|52.11|49.23|51.71|48.83|0
1650653460000|2022-04-22 18:51:00|51.64|48.76|51.51|48.63|51.64|48.76|51.51|48.63|0
1650653470000|2022-04-22 18:51:10|51.44|48.56|51.04|48.16|51.44|48.56|51.04|48.16|0
1650653480000|2022-04-22 18:51:20|51.11|48.23|50.98|48.1|51.11|48.23|50.98|48.1|0
1650653490000|2022-04-22 18:51:30|50.91|48.03|50.84|47.96|50.91|48.03|50.78|47.9|0
1650653500000|2022-04-22 18:51:40|50.91|48.03|50.78|47.9|50.91|48.03|50.71|47.83|0
1650653510000|2022-04-22 18:51:50|50.84|47.96|50.71|47.83|50.84|47.96|50.71|47.83|0
1650653520000|2022-04-22 18:52:00|50.64|47.76|50.71|47.83|50.71|47.83|50.58|47.7|0
1650653530000|2022-04-22 18:52:10|50.64|47.76|50.71|47.83|50.71|47.83|50.64|47.76|0
1650653540000|2022-04-22 18:52:20|50.64|47.76|50.58|47.7|50.64|47.76|50.51|47.63|0
1650653550000|2022-04-22 18:52:30|50.64|47.76|50.58|47.7|50.64|47.76|50.51|47.63|0
1650653560000|2022-04-22 18:52:40|50.51|47.63|50.58|47.7|50.58|47.7|50.45|47.57|0
1650653570000|2022-04-22 18:52:50|50.64|47.76|50.58|47.7|50.64|47.76|50.58|47.7|0
1650653580000|2022-04-22 18:53:00|50.64|47.76|50.58|47.7|50.64|47.76|50.45|47.57|0
1650653590000|2022-04-22 18:53:10|50.64|47.76|50.58|47.7|50.64|47.76|50.51|47.63|0
1650653600000|2022-04-22 18:53:20|50.51|47.63|50.51|47.63|50.51|47.63|50.51|47.63|0
1650653610000|2022-04-22 18:53:30|50.58|47.7|50.71|47.83|50.71|47.83|50.58|47.7|0
1650653620000|2022-04-22 18:53:40|50.78|47.9|50.84|47.96|50.84|47.96|50.71|47.83|0
1650653630000|2022-04-22 18:53:50|50.78|47.9|50.91|48.03|50.97|48.09|50.78|47.9|0
1650653640000|2022-04-22 18:54:00|50.78|47.9|50.51|47.63|50.78|47.9|50.51|47.63|0
1650653650000|2022-04-22 18:54:10|50.31|47.43|50.38|47.5|50.38|47.5|50.31|47.43|0
1650653660000|2022-04-22 18:54:20|50.58|47.7|50.25|47.37|50.58|47.7|50.25|47.37|0
1650653670000|2022-04-22 18:54:30|50.18|47.3|50.31|47.43|50.31|47.43|50.18|47.3|0
1650653680000|2022-04-22 18:54:40|50.28|47.4|50.45|47.57|50.45|47.57|50.28|47.4|0
1650653690000|2022-04-22 18:54:50|50.31|47.43|50.38|47.5|50.44|47.56|50.31|47.43|0
1650653700000|2022-04-22 18:55:00|50.25|47.37|50.31|47.43|50.31|47.43|50.25|47.37|0
1650653710000|2022-04-22 18:55:10|50.25|47.37|50.18|47.3|50.25|47.37|50.12|47.24|0
1650653720000|2022-04-22 18:55:20|50.12|47.24|49.92|47.04|50.12|47.24|49.92|47.04|0
1650653730000|2022-04-22 18:55:30|49.99|47.11|49.72|46.84|49.99|47.11|49.72|46.84|0
1650653740000|2022-04-22 18:55:40|49.66|46.78|49.53|46.65|49.66|46.78|49.53|46.65|0
1650653750000|2022-04-22 18:55:50|49.59|46.71|49.53|46.65|49.66|46.78|49.53|46.65|0
1650653760000|2022-04-22 18:56:00|49.46|46.58|49.66|46.78|49.66|46.78|49.46|46.58|0
1650653770000|2022-04-22 18:56:10|49.59|46.71|50.75|47.87|50.75|47.87|49.53|46.65|0
1650653780000|2022-04-22 18:56:20|50.68|47.8|50.62|47.74|50.75|47.87|50.62|47.74|0
1650653790000|2022-04-22 18:56:30|50.55|47.67|50.48|47.6|50.55|47.67|50.48|47.6|0
1650653800000|2022-04-22 18:56:40|50.35|47.47|50.35|47.47|50.35|47.47|50.35|47.47|0
1650653810000|2022-04-22 18:56:50|50.48|47.6|50.42|47.54|50.48|47.6|50.42|47.54|0
1650653820000|2022-04-22 18:57:00|50.35|47.47|50.29|47.41|50.42|47.54|50.29|47.41|0
1650653830000|2022-04-22 18:57:10|50.22|47.34|50.22|47.34|50.29|47.41|50.22|47.34|0
1650653840000|2022-04-22 18:57:20|50.29|47.41|50.48|47.6|50.48|47.6|50.29|47.41|0
1650653850000|2022-04-22 18:57:30|50.42|47.54|50.48|47.6|50.48|47.6|50.35|47.47|0
1650653860000|2022-04-22 18:57:40|50.35|47.47|50.42|47.54|50.42|47.54|50.35|47.47|0
1650653870000|2022-04-22 18:57:50|50.35|47.47|50.22|47.34|50.35|47.47|50.22|47.34|0
1650653880000|2022-04-22 18:58:00|50.29|47.41|50.22|47.34|50.29|47.41|50.16|47.28|0
1650653890000|2022-04-22 18:58:10|50.42|47.54|50.55|47.67|50.61|47.73|50.42|47.54|0
1650653900000|2022-04-22 18:58:20|50.68|47.8|50.61|47.73|50.68|47.8|50.61|47.73|0
1650653910000|2022-04-22 18:58:30|50.68|47.8|50.68|47.8|50.75|47.87|50.68|47.8|0
1650653920000|2022-04-22 18:58:40|50.75|47.87|50.75|47.87|50.75|47.87|50.61|47.73|0
1650653930000|2022-04-22 18:58:50|50.68|47.8|50.68|47.8|50.68|47.8|50.61|47.73|0
1650653940000|2022-04-22 18:59:00|50.75|47.87|50.74|47.86|50.75|47.87|50.68|47.8|0
1650653950000|2022-04-22 18:59:10|50.68|47.8|50.74|47.86|50.74|47.86|50.68|47.8|0
1650653960000|2022-04-22 18:59:20|51.01|48.13|51.07|48.19|51.07|48.19|50.94|48.06|0
1650653970000|2022-04-22 18:59:30|51.4|48.52|51.47|48.59|51.47|48.59|51.34|48.46|0
1650653980000|2022-04-22 18:59:40|51.54|48.66|51.64|48.76|51.64|48.76|51.54|48.66|0
1650653990000|2022-04-22 18:59:50|51.6|48.72|51.8|48.92|51.8|48.92|51.6|48.72|0
1650654000000|2022-04-22 19:00:00|51.94|49.06|51.74|48.86|51.94|49.06|51.74|48.86|0
1650654010000|2022-04-22 19:00:10|51.6|48.72|51.67|48.79|51.8|48.92|51.6|48.72|0
1650654020000|2022-04-22 19:00:20|51.6|48.72|51.6|48.72|51.6|48.72|51.47|48.59|0
1650654030000|2022-04-22 19:00:30|51.94|49.06|51.74|48.86|51.94|49.06|51.74|48.86|0
1650654040000|2022-04-22 19:00:40|51.4|48.52|51.14|48.26|51.4|48.52|51.14|48.26|0
1650654050000|2022-04-22 19:00:50|51.27|48.39|51.01|48.13|51.27|48.39|51.01|48.13|0
1650654060000|2022-04-22 19:01:00|50.88|48|51.07|48.19|51.07|48.19|50.74|47.86|0
1650654070000|2022-04-22 19:01:10|51.14|48.26|51.01|48.13|51.14|48.26|51.01|48.13|0
1650654080000|2022-04-22 19:01:20|50.94|48.06|50.81|47.93|50.94|48.06|50.74|47.86|0
1650654090000|2022-04-22 19:01:30|50.74|47.86|50.94|48.06|50.94|48.06|50.74|47.86|0
1650654100000|2022-04-22 19:01:40|51.01|48.13|50.87|47.99|51.01|48.13|50.87|47.99|0
1650654110000|2022-04-22 19:01:50|50.94|48.06|50.87|47.99|50.94|48.06|50.87|47.99|0
1650654120000|2022-04-22 19:02:00|50.81|47.93|50.81|47.93|50.81|47.93|50.81|47.93|0
1650654130000|2022-04-22 19:02:10|50.87|47.99|50.87|47.99|50.87|47.99|50.81|47.93|0
1650654140000|2022-04-22 19:02:20|50.94|48.06|50.71|47.83|50.94|48.06|50.17|47.29|0
1650654150000|2022-04-22 19:02:30|51.19|48.31|51.32|48.44|51.32|48.44|51.19|48.31|0
1650654160000|2022-04-22 19:02:40|51.52|48.64|51.52|48.64|51.52|48.64|51.45|48.57|0
1650654170000|2022-04-22 19:02:50|51.59|48.71|51.26|48.38|51.59|48.71|51.26|48.38|0
1650654180000|2022-04-22 19:03:00|51.19|48.31|50.93|48.05|51.19|48.31|50.93|48.05|0
1650654190000|2022-04-22 19:03:10|50.86|47.98|50.93|48.05|50.93|48.05|50.73|47.85|0
1650654200000|2022-04-22 19:03:20|50.86|47.98|51.12|48.24|51.12|48.24|50.86|47.98|0
1650654210000|2022-04-22 19:03:30|51.06|48.18|50.93|48.05|51.06|48.18|50.93|48.05|0
1650654220000|2022-04-22 19:03:40|51.19|48.31|50.93|48.05|51.19|48.31|50.93|48.05|0
1650654230000|2022-04-22 19:03:50|50.99|48.11|50.93|48.05|50.99|48.11|50.93|48.05|0
1650654240000|2022-04-22 19:04:00|50.8|47.92|50.6|47.72|50.8|47.92|50.6|47.72|0
1650654250000|2022-04-22 19:04:10|50.73|47.85|50.93|48.05|50.93|48.05|50.66|47.78|0
1650654260000|2022-04-22 19:04:20|50.8|47.92|50.8|47.92|50.8|47.92|50.73|47.85|0
1650654270000|2022-04-22 19:04:30|50.73|47.85|50.8|47.92|50.8|47.92|50.73|47.85|0
1650654280000|2022-04-22 19:04:40|50.86|47.98|50.99|48.11|50.99|48.11|50.86|47.98|0
1650654290000|2022-04-22 19:04:50|51.06|48.18|51.19|48.31|51.32|48.44|51.06|48.18|0
1650654300000|2022-04-22 19:05:00|51.26|48.38|51.09|48.21|51.26|48.38|51.06|48.18|0
1650654310000|2022-04-22 19:05:10|51.06|48.18|51.32|48.44|51.32|48.44|51.06|48.18|0
1650654320000|2022-04-22 19:05:20|51.39|48.51|51.39|48.51|51.39|48.51|51.32|48.44|0
1650654330000|2022-04-22 19:05:30|51.32|48.44|51.45|48.57|51.45|48.57|51.32|48.44|0
1650654340000|2022-04-22 19:05:40|51.32|48.44|51.39|48.51|51.39|48.51|51.32|48.44|0
1650654350000|2022-04-22 19:05:50|51.32|48.44|51.25|48.37|51.32|48.44|51.25|48.37|0
1650654360000|2022-04-22 19:06:00|51.12|48.24|51.12|48.24|51.19|48.31|51.06|48.18|0
1650654370000|2022-04-22 19:06:10|51.39|48.51|51.32|48.44|51.39|48.51|51.25|48.37|0
1650654380000|2022-04-22 19:06:20|51.45|48.57|51.45|48.57|51.59|48.71|51.45|48.57|0
1650654390000|2022-04-22 19:06:30|51.32|48.44|51.32|48.44|51.32|48.44|51.25|48.37|0
1650654400000|2022-04-22 19:06:40|51.39|48.51|51.58|48.7|51.58|48.7|51.39|48.51|0
1650654410000|2022-04-22 19:06:50|51.52|48.64|51.52|48.64|51.58|48.7|51.52|48.64|0
1650654420000|2022-04-22 19:07:00|51.58|48.7|51.58|48.7|51.58|48.7|51.58|48.7|0
1650654430000|2022-04-22 19:07:10|51.65|48.77|51.58|48.7|51.65|48.77|51.58|48.7|0
1650654440000|2022-04-22 19:07:20|51.72|48.84|51.78|48.9|51.78|48.9|51.72|48.84|0
1650654450000|2022-04-22 19:07:30|51.85|48.97|51.75|48.87|51.85|48.97|51.65|48.77|0
1650654460000|2022-04-22 19:07:40|51.85|48.97|51.92|49.04|51.92|49.04|51.78|48.9|0
1650654470000|2022-04-22 19:07:50|52.05|49.17|52.45|49.57|52.45|49.57|52.05|49.17|0
1650654480000|2022-04-22 19:08:00|52.18|49.3|52.18|49.3|52.45|49.57|52.18|49.3|0
1650654490000|2022-04-22 19:08:10|51.92|49.04|51.65|48.77|51.92|49.04|51.52|48.64|0
1650654500000|2022-04-22 19:08:20|51.92|49.04|51.58|48.7|51.92|49.04|51.58|48.7|0
1650654510000|2022-04-22 19:08:30|51.52|48.64|51.98|49.1|51.98|49.1|51.52|48.64|0
1650654520000|2022-04-22 19:08:40|52.05|49.17|51.65|48.77|52.05|49.17|51.65|48.77|0
1650654530000|2022-04-22 19:08:50|51.72|48.84|51.52|48.64|51.72|48.84|51.52|48.64|0
1650654540000|2022-04-22 19:09:00|51.58|48.7|51.52|48.64|51.58|48.7|51.45|48.57|0
1650654550000|2022-04-22 19:09:10|51.35|48.47|51.25|48.37|51.35|48.47|51.19|48.31|0
1650654560000|2022-04-22 19:09:20|51.32|48.44|51.12|48.24|51.32|48.44|51.12|48.24|0
1650654570000|2022-04-22 19:09:30|51.25|48.37|51.38|48.5|51.38|48.5|51.25|48.37|0
1650654580000|2022-04-22 19:09:40|51.45|48.57|51.22|48.34|51.45|48.57|51.22|48.34|0
1650654590000|2022-04-22 19:09:50|51.05|48.17|50.92|48.04|51.05|48.17|50.92|48.04|0
1650654600000|2022-04-22 19:10:00|51.19|48.31|51.05|48.17|51.19|48.31|51.05|48.17|0
1650654610000|2022-04-22 19:10:10|50.86|47.98|50.79|47.91|50.99|48.11|50.79|47.91|0
1650654620000|2022-04-22 19:10:20|50.73|47.85|50.66|47.78|50.73|47.85|50.66|47.78|0
1650654630000|2022-04-22 19:10:30|50.33|47.45|50.86|47.98|50.86|47.98|50.33|47.45|0
1650654640000|2022-04-22 19:10:40|50.79|47.91|50.66|47.78|50.79|47.91|50.66|47.78|0
1650654650000|2022-04-22 19:10:50|50.53|47.65|50.33|47.45|50.53|47.65|50.27|47.39|0
1650654660000|2022-04-22 19:11:00|50.36|47.48|50.59|47.71|50.59|47.71|50.36|47.48|0
1650654670000|2022-04-22 19:11:10|50.53|47.65|50.53|47.65|50.59|47.71|50.53|47.65|0
1650654680000|2022-04-22 19:11:20|50.66|47.78|51.15|48.27|51.15|48.27|50.53|47.65|0
1650654690000|2022-04-22 19:11:30|51.05|48.17|51.45|48.57|51.45|48.57|51.05|48.17|0
1650654700000|2022-04-22 19:11:40|51.65|48.77|52.25|49.37|52.25|49.37|51.65|48.77|0
1650654710000|2022-04-22 19:11:50|52.48|49.6|52.85|49.97|52.85|49.97|52.45|49.57|0
1650654720000|2022-04-22 19:12:00|52.92|50.04|52.31|49.43|52.92|50.04|52.31|49.43|0
1650654730000|2022-04-22 19:12:10|52.38|49.5|52.11|49.23|52.38|49.5|52.11|49.23|0
1650654740000|2022-04-22 19:12:20|51.91|49.03|52.31|49.43|52.31|49.43|51.91|49.03|0
1650654750000|2022-04-22 19:12:30|52.18|49.3|52.72|49.84|52.72|49.84|52.18|49.3|0
1650654760000|2022-04-22 19:12:40|52.78|49.9|53.06|50.18|53.12|50.24|52.78|49.9|0
1650654770000|2022-04-22 19:12:50|53.19|50.31|53.53|50.65|53.53|50.65|53.19|50.31|0
1650654780000|2022-04-22 19:13:00|53.46|50.58|53.6|50.72|53.6|50.72|53.46|50.58|0
1650654790000|2022-04-22 19:13:10|53.46|50.58|53.05|50.17|53.67|50.79|53.05|50.17|0
1650654800000|2022-04-22 19:13:20|53.26|50.38|53.67|50.79|53.67|50.79|53.26|50.38|0
1650654810000|2022-04-22 19:13:30|53.73|50.85|53.94|51.06|53.94|51.06|53.73|50.85|0
1650654820000|2022-04-22 19:13:40|54.01|51.13|54.21|51.33|54.21|51.33|53.87|50.99|0
1650654830000|2022-04-22 19:13:50|54.63|51.75|54.63|51.75|54.63|51.75|54.56|51.68|0
1650654840000|2022-04-22 19:14:00|54.8|51.92|55.32|52.44|55.32|52.44|54.8|51.92|0
1650654850000|2022-04-22 19:14:10|55.53|52.65|55.53|52.65|55.67|52.79|55.53|52.65|0
1650654860000|2022-04-22 19:14:20|55.6|52.72|56.24|53.36|56.24|53.36|55.6|52.72|0
1650654870000|2022-04-22 19:14:30|56.31|53.43|56.1|53.22|56.31|53.43|56.1|53.22|0
1650654880000|2022-04-22 19:14:40|55.67|52.79|55.88|53|56.03|53.15|55.67|52.79|0
1650654890000|2022-04-22 19:14:50|55.81|52.93|54.47|51.59|55.95|53.07|54.47|51.59|0
1650654900000|2022-04-22 19:15:00|54.34|51.46|53.92|51.04|54.34|51.46|53.78|50.9|0
1650654910000|2022-04-22 19:15:10|53.78|50.9|53.44|50.56|53.78|50.9|53.37|50.49|0
1650654920000|2022-04-22 19:15:20|53.51|50.63|53.58|50.7|53.58|50.7|53.44|50.56|0
1650654930000|2022-04-22 19:15:30|53.44|50.56|53.61|50.73|53.61|50.73|53.44|50.56|0
1650654940000|2022-04-22 19:15:40|53.71|50.83|54.2|51.32|54.2|51.32|53.71|50.83|0
1650654950000|2022-04-22 19:15:50|54.27|51.39|54.33|51.45|54.4|51.52|54.2|51.32|0
1650654960000|2022-04-22 19:16:00|54.13|51.25|54.68|51.8|54.68|51.8|54.13|51.25|0
1650654970000|2022-04-22 19:16:10|54.61|51.73|54.89|52.01|54.89|52.01|54.61|51.73|0
1650654980000|2022-04-22 19:16:20|55.07|52.19|55.17|52.29|55.17|52.29|54.82|51.94|0
1650654990000|2022-04-22 19:16:30|55.31|52.43|55.52|52.64|55.52|52.64|55.31|52.43|0
1650655000000|2022-04-22 19:16:40|55.56|52.68|55.88|53|55.88|53|55.56|52.68|0
1650655010000|2022-04-22 19:16:50|56.3|53.42|56.3|53.42|56.3|53.42|56.3|53.42|0
1650655020000|2022-04-22 19:17:00|55.95|53.07|55.1|52.22|55.95|53.07|55.1|52.22|0
1650655030000|2022-04-22 19:17:10|55.17|52.29|55.17|52.29|55.24|52.36|55.17|52.29|0
1650655040000|2022-04-22 19:17:20|55.03|52.15|54.61|51.73|55.03|52.15|54.61|51.73|0
1650655050000|2022-04-22 19:17:30|54.4|51.52|53.97|51.09|54.61|51.73|53.56|50.68|0
1650655060000|2022-04-22 19:17:40|53.9|51.02|54.18|51.3|54.18|51.3|53.9|51.02|0
1650655070000|2022-04-22 19:17:50|55.1|52.22|55.17|52.29|55.39|52.51|55.1|52.22|0
1650655080000|2022-04-22 19:18:00|55.31|52.43|54.46|51.58|55.31|52.43|54.39|51.51|0
1650655090000|2022-04-22 19:18:10|54.6|51.72|54.81|51.93|54.81|51.93|54.6|51.72|0
1650655100000|2022-04-22 19:18:20|55.02|52.14|54.81|51.93|55.02|52.14|54.81|51.93|0
1650655110000|2022-04-22 19:18:30|54.99|52.11|54.95|52.07|54.99|52.11|54.95|52.07|0
1650655130000|2022-04-22 19:18:50|54.53|51.65|54.18|51.3|54.53|51.65|54.18|51.3|0
1650655140000|2022-04-22 19:19:00|54.32|51.44|54.32|51.44|54.32|51.44|53.84|50.96|0
1650655150000|2022-04-22 19:19:10|54.39|51.51|54.74|51.86|54.74|51.86|54.39|51.51|0
1650655160000|2022-04-22 19:19:20|54.6|51.72|54.67|51.79|54.67|51.79|54.6|51.72|0
1650655170000|2022-04-22 19:19:30|54.95|52.07|54.81|51.93|55.02|52.14|54.81|51.93|0
1650655180000|2022-04-22 19:19:40|54.6|51.72|54.88|52|54.95|52.07|54.53|51.65|0
1650655190000|2022-04-22 19:19:50|54.74|51.86|54.67|51.79|54.74|51.86|54.6|51.72|0
1650655200000|2022-04-22 19:20:00|54.71|51.83|55.09|52.21|55.16|52.28|54.71|51.83|0
1650655210000|2022-04-22 19:20:10|55.16|52.28|55.16|52.28|55.24|52.36|55.16|52.28|0
1650655220000|2022-04-22 19:20:20|54.67|51.79|54.95|52.07|55.02|52.14|54.67|51.79|0
1650655230000|2022-04-22 19:20:30|54.46|51.58|54.53|51.65|54.57|51.69|54.46|51.58|0
1650655240000|2022-04-22 19:20:40|54.46|51.58|54.04|51.16|54.46|51.58|54.04|51.16|0
1650655250000|2022-04-22 19:20:50|53.83|50.95|54.18|51.3|54.18|51.3|53.77|50.89|0
1650655260000|2022-04-22 19:21:00|54.11|51.23|54.11|51.23|54.11|51.23|53.9|51.02|0
1650655270000|2022-04-22 19:21:10|54.18|51.3|54.53|51.65|54.53|51.65|54.18|51.3|0
1650655280000|2022-04-22 19:21:20|54.6|51.72|54.32|51.44|54.81|51.93|54.32|51.44|0
1650655290000|2022-04-22 19:21:30|54.39|51.51|54.25|51.37|54.39|51.51|54.18|51.3|0
1650655300000|2022-04-22 19:21:40|54.39|51.51|54.11|51.23|54.39|51.51|54.11|51.23|0
1650655310000|2022-04-22 19:21:50|53.87|50.99|53.76|50.88|53.9|51.02|53.76|50.88|0
1650655320000|2022-04-22 19:22:00|53.7|50.82|54.04|51.16|54.04|51.16|53.49|50.61|0
1650655330000|2022-04-22 19:22:10|54.18|51.3|53.97|51.09|54.18|51.3|53.9|51.02|0
1650655340000|2022-04-22 19:22:20|53.83|50.95|53.56|50.68|53.83|50.95|53.49|50.61|0
1650655350000|2022-04-22 19:22:30|53.63|50.75|53.63|50.75|53.63|50.75|53.56|50.68|0
1650655360000|2022-04-22 19:22:40|53.83|50.95|53.97|51.09|53.97|51.09|53.83|50.95|0
1650655370000|2022-04-22 19:22:50|53.83|50.95|53.49|50.61|53.83|50.95|53.49|50.61|0
1650655380000|2022-04-22 19:23:00|53.35|50.47|53.63|50.75|53.63|50.75|53.35|50.47|0
1650655390000|2022-04-22 19:23:10|53.56|50.68|53.49|50.61|53.56|50.68|53.42|50.54|0
1650655400000|2022-04-22 19:23:20|53.45|50.57|53.49|50.61|53.56|50.68|53.45|50.57|0
1650655410000|2022-04-22 19:23:30|53.42|50.54|53.56|50.68|53.56|50.68|53.42|50.54|0
1650655420000|2022-04-22 19:23:40|53.35|50.47|53.07|50.19|53.35|50.47|53.07|50.19|0
1650655430000|2022-04-22 19:23:50|53.14|50.26|52.94|50.06|53.14|50.26|52.94|50.06|0
1650655440000|2022-04-22 19:24:00|52.8|49.92|52.59|49.71|52.8|49.92|52.53|49.65|0
1650655450000|2022-04-22 19:24:10|52.53|49.65|52.39|49.51|52.53|49.65|52.32|49.44|0
1650655460000|2022-04-22 19:24:20|52.32|49.44|52.12|49.24|52.32|49.44|52.12|49.24|0
1650655470000|2022-04-22 19:24:30|52.05|49.17|52.19|49.31|52.19|49.31|52.05|49.17|0
1650655480000|2022-04-22 19:24:40|52.12|49.24|52.25|49.37|52.25|49.37|52.12|49.24|0
1650655490000|2022-04-22 19:24:50|52.12|49.24|52.19|49.31|52.22|49.34|52.12|49.24|0
1650655500000|2022-04-22 19:25:00|52.39|49.51|52.39|49.51|52.39|49.51|52.39|49.51|0
1650655510000|2022-04-22 19:25:10|52.29|49.41|52.46|49.58|52.53|49.65|52.29|49.41|0
1650655520000|2022-04-22 19:25:20|52.53|49.65|53.07|50.19|53.07|50.19|52.53|49.65|0
1650655530000|2022-04-22 19:25:30|52.8|49.92|52.73|49.85|52.8|49.92|52.53|49.65|0
1650655540000|2022-04-22 19:25:40|52.76|49.88|53|50.12|53|50.12|52.66|49.78|0
1650655550000|2022-04-22 19:25:50|52.8|49.92|52.93|50.05|53|50.12|52.8|49.92|0
1650655560000|2022-04-22 19:26:00|52.87|49.99|53.14|50.26|53.14|50.26|52.87|49.99|0
1650655570000|2022-04-22 19:26:10|52.93|50.05|53.14|50.26|53.21|50.33|52.93|50.05|0
1650655580000|2022-04-22 19:26:20|53.21|50.33|53.21|50.33|53.21|50.33|53.21|50.33|0
1650655590000|2022-04-22 19:26:30|52.8|49.92|53.55|50.67|53.55|50.67|52.8|49.92|0
1650655600000|2022-04-22 19:26:40|53.42|50.54|53.62|50.74|53.62|50.74|53.42|50.54|0
1650655610000|2022-04-22 19:26:50|53.69|50.81|53.69|50.81|53.76|50.88|53.69|50.81|0
1650655620000|2022-04-22 19:27:00|53.76|50.88|53.42|50.54|53.76|50.88|53.42|50.54|0
1650655630000|2022-04-22 19:27:10|53.28|50.4|53.21|50.33|53.28|50.4|53.07|50.19|0
1650655640000|2022-04-22 19:27:20|53.35|50.47|53.62|50.74|53.62|50.74|53.21|50.33|0
1650655650000|2022-04-22 19:27:30|53.69|50.81|53.48|50.6|53.76|50.88|53.48|50.6|0
1650655660000|2022-04-22 19:27:40|53.21|50.33|52.44|49.56|53.21|50.33|52.44|49.56|0
1650655670000|2022-04-22 19:27:50|52.38|49.5|52.92|50.04|52.92|50.04|52.38|49.5|0
1650655680000|2022-04-22 19:28:00|53.34|50.46|52.48|49.6|53.34|50.46|52.48|49.6|0
1650655690000|2022-04-22 19:28:10|52.61|49.73|52.41|49.53|52.61|49.73|52.41|49.53|0
1650655700000|2022-04-22 19:28:20|52.34|49.46|52.13|49.25|52.34|49.46|52.13|49.25|0
1650655710000|2022-04-22 19:28:30|52.07|49.19|52.13|49.25|52.13|49.25|52|49.12|0
1650655720000|2022-04-22 19:28:40|52.34|49.46|52.47|49.59|52.48|49.6|52.34|49.46|0
1650655730000|2022-04-22 19:28:50|52.34|49.46|51.93|49.05|52.34|49.46|51.93|49.05|0
1650655740000|2022-04-22 19:29:00|52.07|49.19|51.89|49.01|52.07|49.19|51.89|49.01|0
1650655750000|2022-04-22 19:29:10|51.93|49.05|51.93|49.05|51.93|49.05|51.86|48.98|0
1650655760000|2022-04-22 19:29:20|51.73|48.85|51.73|48.85|51.86|48.98|51.73|48.85|0
1650655770000|2022-04-22 19:29:30|51.79|48.91|51.59|48.71|51.79|48.91|51.59|48.71|0
1650655780000|2022-04-22 19:29:40|51.66|48.78|51.66|48.78|51.93|49.05|51.59|48.71|0
1650655790000|2022-04-22 19:29:50|51.72|48.84|51.86|48.98|51.86|48.98|51.72|48.84|0
1650655800000|2022-04-22 19:30:00|52|49.12|52.2|49.32|52.34|49.46|52|49.12|0
1650655810000|2022-04-22 19:30:10|52.34|49.46|53.16|50.28|53.16|50.28|52.34|49.46|0
1650655820000|2022-04-22 19:30:20|53.3|50.42|53.16|50.28|53.3|50.42|52.85|49.97|0
1650655830000|2022-04-22 19:30:30|53.44|50.56|53.23|50.35|53.58|50.7|53.23|50.35|0
1650655840000|2022-04-22 19:30:40|53.51|50.63|53.51|50.63|54|51.12|53.51|50.63|0
1650655850000|2022-04-22 19:30:50|53.65|50.77|53.72|50.84|53.79|50.91|53.65|50.77|0
1650655860000|2022-04-22 19:31:00|54.14|51.26|53.93|51.05|54.14|51.26|53.93|51.05|0
1650655870000|2022-04-22 19:31:10|53.86|50.98|53.86|50.98|53.93|51.05|53.72|50.84|0
1650655880000|2022-04-22 19:31:20|54.52|51.64|54.59|51.71|54.7|51.82|54.52|51.64|0
1650655890000|2022-04-22 19:31:30|54.56|51.68|54.7|51.82|54.84|51.96|54.56|51.68|0
1650655900000|2022-04-22 19:31:40|54.77|51.89|54.77|51.89|54.77|51.89|54.56|51.68|0
1650655910000|2022-04-22 19:31:50|54.63|51.75|54.42|51.54|54.7|51.82|54.42|51.54|0
1650655920000|2022-04-22 19:32:00|54.56|51.68|54.91|52.03|54.91|52.03|54.56|51.68|0
1650655930000|2022-04-22 19:32:10|54.98|52.1|55.12|52.24|55.12|52.24|54.98|52.1|0
1650655940000|2022-04-22 19:32:20|55.19|52.31|55.48|52.6|55.48|52.6|55.19|52.31|0
1650655950000|2022-04-22 19:32:30|55.27|52.39|55.41|52.53|55.41|52.53|55.12|52.24|0
1650655960000|2022-04-22 19:32:40|55.55|52.67|55.69|52.81|55.69|52.81|55.55|52.67|0
1650655970000|2022-04-22 19:32:50|55.77|52.89|55.8|52.92|55.8|52.92|55.77|52.89|0
1650655980000|2022-04-22 19:33:00|55.77|52.89|55.69|52.81|55.84|52.96|55.69|52.81|0
1650655990000|2022-04-22 19:33:10|55.84|52.96|55.98|53.1|56.12|53.24|55.84|52.96|0
1650656000000|2022-04-22 19:33:20|56.2|53.32|56.27|53.39|56.34|53.46|56.2|53.32|0
1650656010000|2022-04-22 19:33:30|56.12|53.24|55.34|52.46|56.48|53.6|55.34|52.46|0
1650656020000|2022-04-22 19:33:40|55.26|52.38|55.34|52.46|55.34|52.46|55.26|52.38|0
1650656030000|2022-04-22 19:33:50|55.19|52.31|55.08|52.2|55.19|52.31|55.05|52.17|0
1650656040000|2022-04-22 19:34:00|54.83|51.95|54.83|51.95|55.05|52.17|54.69|51.81|0
1650656050000|2022-04-22 19:34:10|54.76|51.88|54.62|51.74|54.83|51.95|54.62|51.74|0
1650656060000|2022-04-22 19:34:20|54.34|51.46|54.83|51.95|54.83|51.95|54.34|51.46|0
1650656070000|2022-04-22 19:34:30|54.76|51.88|54.76|51.88|54.76|51.88|54.69|51.81|0
1650656080000|2022-04-22 19:34:40|54.69|51.81|55.19|52.31|55.19|52.31|54.69|51.81|0
1650656090000|2022-04-22 19:34:50|55.12|52.24|55.12|52.24|55.26|52.38|55.12|52.24|0
1650656100000|2022-04-22 19:35:00|55.26|52.38|55.41|52.53|55.41|52.53|55.15|52.27|0
1650656110000|2022-04-22 19:35:10|55.77|52.89|55.62|52.74|55.98|53.1|55.62|52.74|0
1650656120000|2022-04-22 19:35:20|55.55|52.67|55.44|52.56|55.55|52.67|55.33|52.45|0
1650656130000|2022-04-22 19:35:30|55.84|52.96|55.62|52.74|55.84|52.96|55.62|52.74|0
1650656140000|2022-04-22 19:35:40|55.48|52.6|55.55|52.67|55.55|52.67|55.26|52.38|0
1650656150000|2022-04-22 19:35:50|55.41|52.53|55.26|52.38|55.62|52.74|55.26|52.38|0
1650656160000|2022-04-22 19:36:00|55.33|52.45|55.69|52.81|55.69|52.81|55.33|52.45|0
1650656170000|2022-04-22 19:36:10|55.77|52.89|55.55|52.67|55.77|52.89|55.55|52.67|0
1650656180000|2022-04-22 19:36:20|55.41|52.53|55.84|52.96|55.84|52.96|55.41|52.53|0
1650656190000|2022-04-22 19:36:30|55.76|52.88|55.48|52.6|55.76|52.88|55.48|52.6|0
1650656200000|2022-04-22 19:36:40|55.55|52.67|54.69|51.81|55.55|52.67|54.69|51.81|0
1650656210000|2022-04-22 19:36:50|54.48|51.6|55.19|52.31|55.19|52.31|54.41|51.53|0
1650656220000|2022-04-22 19:37:00|54.9|52.02|55.33|52.45|55.33|52.45|54.9|52.02|0
1650656230000|2022-04-22 19:37:10|55.26|52.38|55.12|52.24|55.26|52.38|55.12|52.24|0
1650656240000|2022-04-22 19:37:20|54.62|51.74|54.69|51.81|54.69|51.81|54.62|51.74|0
1650656250000|2022-04-22 19:37:30|54.55|51.67|54.33|51.45|54.55|51.67|54.33|51.45|0
1650656260000|2022-04-22 19:37:40|54.12|51.24|54.05|51.17|54.33|51.45|54.05|51.17|0
1650656270000|2022-04-22 19:37:50|54.19|51.31|54.26|51.38|54.26|51.38|54.12|51.24|0
1650656280000|2022-04-22 19:38:00|54.05|51.17|54.05|51.17|54.19|51.31|54.05|51.17|0
1650656290000|2022-04-22 19:38:10|54.12|51.24|54.05|51.17|54.12|51.24|54.05|51.17|0
1650656300000|2022-04-22 19:38:20|53.77|50.89|54.03|51.15|54.17|51.29|53.77|50.89|0
1650656310000|2022-04-22 19:38:30|53.89|51.01|53.64|50.76|54.17|51.29|53.64|50.76|0
1650656320000|2022-04-22 19:38:40|53.61|50.73|53.68|50.8|53.89|51.01|53.61|50.73|0
1650656330000|2022-04-22 19:38:50|53.54|50.66|53.89|51.01|53.89|51.01|53.54|50.66|0
1650656340000|2022-04-22 19:39:00|54.81|51.93|54.67|51.79|54.81|51.93|54.67|51.79|0
1650656350000|2022-04-22 19:39:10|55.17|52.29|55.17|52.29|55.17|52.29|55.17|52.29|0
1650656360000|2022-04-22 19:39:20|55.09|52.21|54.67|51.79|55.09|52.21|54.63|51.75|0
1650656370000|2022-04-22 19:39:30|54.95|52.07|54.6|51.72|55.02|52.14|54.6|51.72|0
1650656380000|2022-04-22 19:39:40|54.67|51.79|54.67|51.79|54.81|51.93|54.67|51.79|0
1650656400000|2022-04-22 19:40:00|54.74|51.86|55.52|52.64|55.52|52.64|54.74|51.86|0
1650656410000|2022-04-22 19:40:10|55.17|52.29|55.59|52.71|55.59|52.71|55.17|52.29|0
1650656420000|2022-04-22 19:40:20|55.38|52.5|55.45|52.57|55.45|52.57|55.38|52.5|0
1650656430000|2022-04-22 19:40:30|55.41|52.53|55.02|52.14|55.41|52.53|54.88|52|0
1650656440000|2022-04-22 19:40:40|54.95|52.07|55.74|52.86|55.74|52.86|54.95|52.07|0
1650656450000|2022-04-22 19:40:50|55.52|52.64|55.52|52.64|55.81|52.93|55.52|52.64|0
1650656460000|2022-04-22 19:41:00|55.31|52.43|55.81|52.93|55.81|52.93|55.31|52.43|0
1650656470000|2022-04-22 19:41:10|55.74|52.86|55.45|52.57|55.74|52.86|55.45|52.57|0
1650656480000|2022-04-22 19:41:20|55.24|52.36|55.52|52.64|55.52|52.64|55.16|52.28|0
1650656490000|2022-04-22 19:41:30|55.59|52.71|55.02|52.14|55.59|52.71|55.02|52.14|0
1650656500000|2022-04-22 19:41:40|54.98|52.1|54.81|51.93|54.98|52.1|54.81|51.93|0
1650656510000|2022-04-22 19:41:50|54.67|51.79|54.67|51.79|54.67|51.79|54.56|51.68|0
1650656520000|2022-04-22 19:42:00|54.63|51.75|54.38|51.5|54.63|51.75|54.38|51.5|0
1650656530000|2022-04-22 19:42:10|54.52|51.64|54.1|51.22|54.52|51.64|54.1|51.22|0
1650656540000|2022-04-22 19:42:20|53.99|51.11|53.68|50.8|53.99|51.11|53.68|50.8|0
1650656550000|2022-04-22 19:42:30|53.61|50.73|53.75|50.87|53.75|50.87|53.61|50.73|0
1650656560000|2022-04-22 19:42:40|53.68|50.8|53.75|50.87|53.89|51.01|53.68|50.8|0
1650656570000|2022-04-22 19:42:50|53.82|50.94|53.54|50.66|53.82|50.94|53.54|50.66|0
1650656580000|2022-04-22 19:43:00|53.47|50.59|53.4|50.52|53.54|50.66|53.4|50.52|0
1650656590000|2022-04-22 19:43:10|53.47|50.59|53.61|50.73|53.61|50.73|53.05|50.17|0
1650656600000|2022-04-22 19:43:20|53.47|50.59|53.33|50.45|53.47|50.59|53.05|50.17|0
1650656610000|2022-04-22 19:43:30|53.26|50.38|52.71|49.83|53.26|50.38|52.71|49.83|0
1650656620000|2022-04-22 19:43:40|52.77|49.89|53.12|50.24|53.12|50.24|52.77|49.89|0
1650656630000|2022-04-22 19:43:50|52.77|49.89|52.7|49.82|52.77|49.89|52.64|49.76|0
1650656640000|2022-04-22 19:44:00|52.67|49.79|52.64|49.76|52.77|49.89|52.57|49.69|0
1650656650000|2022-04-22 19:44:10|52.77|49.89|52.22|49.34|52.77|49.89|52.22|49.34|0
1650656660000|2022-04-22 19:44:20|52.02|49.14|52.15|49.27|52.15|49.27|51.95|49.07|0
1650656670000|2022-04-22 19:44:30|52.36|49.48|52.5|49.62|52.5|49.62|52.36|49.48|0
1650656680000|2022-04-22 19:44:40|52.64|49.76|52.64|49.76|52.64|49.76|52.57|49.69|0
1650656690000|2022-04-22 19:44:50|52.57|49.69|52.36|49.48|52.7|49.82|52.29|49.41|0
1650656700000|2022-04-22 19:45:00|52.43|49.55|52.15|49.27|52.43|49.55|52.09|49.21|0
1650656710000|2022-04-22 19:45:10|52.29|49.41|52.15|49.27|52.29|49.41|52.15|49.27|0
1650656720000|2022-04-22 19:45:20|52.09|49.21|52.22|49.34|52.22|49.34|52.02|49.14|0
1650656730000|2022-04-22 19:45:30|52.15|49.27|52.02|49.14|52.15|49.27|51.95|49.07|0
1650656740000|2022-04-22 19:45:40|52.09|49.21|52.02|49.14|52.09|49.21|52.02|49.14|0
1650656750000|2022-04-22 19:45:50|51.95|49.07|51.54|48.66|51.95|49.07|51.54|48.66|0
1650656760000|2022-04-22 19:46:00|51.47|48.59|51.13|48.25|51.47|48.59|51.13|48.25|0
1650656770000|2022-04-22 19:46:10|51.27|48.39|51.27|48.39|51.27|48.39|51.13|48.25|0
1650656780000|2022-04-22 19:46:20|51.34|48.46|51.13|48.25|51.34|48.46|51.13|48.25|0
1650656790000|2022-04-22 19:46:30|51|48.12|51|48.12|51|48.12|50.93|48.05|0
1650656800000|2022-04-22 19:46:40|50.93|48.05|50.73|47.85|50.93|48.05|50.73|47.85|0
1650656810000|2022-04-22 19:46:50|50.53|47.65|50.39|47.51|50.66|47.78|50.39|47.51|0
1650656820000|2022-04-22 19:47:00|50.33|47.45|50.26|47.38|50.33|47.45|50.13|47.25|0
1650656830000|2022-04-22 19:47:10|50.13|47.25|49.99|47.11|50.26|47.38|49.99|47.11|0
1650656840000|2022-04-22 19:47:20|50.19|47.31|50.06|47.18|50.19|47.31|50.06|47.18|0
1650656850000|2022-04-22 19:47:30|50.13|47.25|51.23|48.35|51.23|48.35|50.13|47.25|0
1650656860000|2022-04-22 19:47:40|51.16|48.28|51.03|48.15|51.16|48.28|51.03|48.15|0
1650656870000|2022-04-22 19:47:50|51.16|48.28|50.96|48.08|51.16|48.28|50.96|48.08|0
1650656880000|2022-04-22 19:48:00|50.76|47.88|49.39|46.51|50.76|47.88|49.39|46.51|0
1650656890000|2022-04-22 19:48:10|49.26|46.38|50.16|47.28|50.16|47.28|49.2|46.32|0
1650656900000|2022-04-22 19:48:20|50.19|47.31|50.29|47.41|50.29|47.41|50.19|47.31|0
1650656910000|2022-04-22 19:48:30|50.22|47.34|50.49|47.61|50.62|47.74|50.22|47.34|0
1650656920000|2022-04-22 19:48:40|50.42|47.54|50.22|47.34|50.56|47.68|50.22|47.34|0
1650656930000|2022-04-22 19:48:50|50.26|47.38|50.03|47.15|50.26|47.38|50.03|47.15|0
1650656940000|2022-04-22 19:49:00|49.96|47.08|50.22|47.34|50.22|47.34|49.89|47.01|0
1650656950000|2022-04-22 19:49:10|50.36|47.48|49.96|47.08|50.36|47.48|49.96|47.08|0
1650656960000|2022-04-22 19:49:20|49.89|47.01|49.83|46.95|49.89|47.01|49.83|46.95|0
1650656970000|2022-04-22 19:49:30|49.89|47.01|49.89|47.01|49.89|47.01|49.7|46.82|0
1650656980000|2022-04-22 19:49:40|49.96|47.08|50.03|47.15|50.03|47.15|49.96|47.08|0
1650656990000|2022-04-22 19:49:50|49.76|46.88|49.57|46.69|49.76|46.88|49.57|46.69|0
1650657000000|2022-04-22 19:50:00|49.11|46.23|49.17|46.29|49.57|46.69|49.11|46.23|0
1650657010000|2022-04-22 19:50:10|48.91|46.03|49.11|46.23|49.37|46.49|48.91|46.03|0
1650657020000|2022-04-22 19:50:20|48.91|46.03|48.83|45.47|48.91|46.03|48.78|45.47|0
1650657030000|2022-04-22 19:50:30|48.45|45.33|48.64|45.52|48.64|45.52|48.32|45.2|0
1650657040000|2022-04-22 19:50:40|48.52|45.4|48.45|45.33|48.52|45.4|48.39|45.27|0
1650657050000|2022-04-22 19:50:50|48.58|45.46|48.45|45.33|48.58|45.46|48.45|45.33|0
1650657060000|2022-04-22 19:51:00|48.32|45.2|47.94|44.82|48.32|45.2|47.94|44.82|0
1650657070000|2022-04-22 19:51:10|47.88|44.76|47.43|44.31|47.88|44.76|47.43|44.31|0
1650657080000|2022-04-22 19:51:20|47.49|44.37|47.24|44.12|47.49|44.37|47.24|44.12|0
1650657090000|2022-04-22 19:51:30|47.3|44.18|47.05|43.93|47.3|44.18|47.05|43.93|0
1650657100000|2022-04-22 19:51:40|47.11|43.99|46.99|43.87|47.11|43.99|46.99|43.87|0
1650657110000|2022-04-22 19:51:50|47.05|43.93|46.61|43.49|47.05|43.93|46.61|43.49|0
1650657120000|2022-04-22 19:52:00|46.43|43.31|46.36|43.24|46.43|43.31|46.36|43.24|0
1650657130000|2022-04-22 19:52:10|46.49|43.37|46.24|43.12|46.49|43.37|46.24|43.12|0
1650657140000|2022-04-22 19:52:20|46.3|43.18|46.12|43|46.3|43.18|46.12|43|0
1650657150000|2022-04-22 19:52:30|46.05|42.93|46.67|43.55|46.67|43.55|46.05|42.93|0
1650657160000|2022-04-22 19:52:40|47.24|44.12|47.43|44.31|47.49|44.37|47.24|44.12|0
1650657170000|2022-04-22 19:52:50|47.37|44.25|47.3|44.18|47.37|44.25|47.27|44.15|0
1650657180000|2022-04-22 19:53:00|47.43|44.31|47.94|44.82|47.94|44.82|47.37|44.25|0
1650657190000|2022-04-22 19:53:10|48.58|45.46|48.45|45.33|48.84|45.72|48.45|45.33|0
1650657200000|2022-04-22 19:53:20|48.13|45.01|49.08|45.96|49.08|45.96|48.13|45.01|0
1650657210000|2022-04-22 19:53:30|48.95|45.83|48.76|45.64|48.95|45.83|48.56|45.44|0
1650657220000|2022-04-22 19:53:40|48.82|45.7|49.01|45.89|49.08|45.96|48.82|45.7|0
1650657230000|2022-04-22 19:53:50|49.27|46.15|49.6|46.48|49.79|46.67|49.27|46.15|0
1650657240000|2022-04-22 19:54:00|49.47|46.35|49.14|46.02|49.47|46.35|49.14|46.02|0
1650657250000|2022-04-22 19:54:10|48.82|45.7|48.95|45.83|48.95|45.83|48.76|45.64|0
1650657260000|2022-04-22 19:54:20|49.01|45.89|48.76|45.64|49.01|45.89|48.76|45.64|0
1650657270000|2022-04-22 19:54:30|48.88|45.76|48.76|45.64|48.88|45.76|48.76|45.64|0
1650657280000|2022-04-22 19:54:40|48.37|45.25|48.05|44.93|48.37|45.25|48.05|44.93|0
1650657290000|2022-04-22 19:54:50|47.99|44.87|48.12|45|48.12|45|47.99|44.87|0
1650657300000|2022-04-22 19:55:00|48.24|45.12|48.31|45.19|48.31|45.19|48.12|45|0
1650657310000|2022-04-22 19:55:10|48.37|45.25|48.15|45.03|48.37|45.25|48.12|45|0
1650657320000|2022-04-22 19:55:20|48.05|44.93|48.44|45.32|48.5|45.38|48.05|44.93|0
1650657330000|2022-04-22 19:55:30|48.12|45|47.93|44.81|48.12|45|47.93|44.81|0
1650657340000|2022-04-22 19:55:40|47.99|44.87|47.93|44.81|47.99|44.87|47.93|44.81|0
1650657350000|2022-04-22 19:55:50|47.86|44.74|47.36|44.24|47.86|44.74|47.36|44.24|0
1650657360000|2022-04-22 19:56:00|47.3|44.18|46.11|42.99|47.48|44.36|46.04|42.92|0
1650657370000|2022-04-22 19:56:10|47.76|44.64|48.65|45.53|48.65|45.53|47.76|44.64|0
1650657380000|2022-04-22 19:56:20|48.39|45.27|48.39|45.27|48.39|45.27|48.39|45.27|0
1650657390000|2022-04-22 19:56:30|48.33|45.21|48.45|45.33|48.58|45.46|48.33|45.21|0
1650657400000|2022-04-22 19:56:40|48.52|45.4|48.2|45.08|48.52|45.4|48.2|45.08|0
1650657410000|2022-04-22 19:56:50|48.01|44.89|48.52|45.4|48.52|45.4|48.01|44.89|0
1650657420000|2022-04-22 19:57:00|48.45|45.33|48.58|45.46|48.71|45.59|48.45|45.33|0
1650657430000|2022-04-22 19:57:10|48.52|45.4|48.33|45.21|48.52|45.4|48.2|45.08|0
1650657440000|2022-04-22 19:57:20|48.14|45.02|48.01|44.89|48.14|45.02|47.95|44.83|0
1650657450000|2022-04-22 19:57:30|47.95|44.83|48.33|45.21|48.33|45.21|47.95|44.83|0
1650657460000|2022-04-22 19:57:40|48.52|45.4|48.39|45.27|48.52|45.4|48.39|45.27|0
1650657470000|2022-04-22 19:57:50|48.2|45.08|48.07|44.95|48.2|45.08|48.07|44.95|0
1650657480000|2022-04-22 19:58:00|48.2|45.08|48.14|45.02|48.33|45.21|48.14|45.02|0
1650657490000|2022-04-22 19:58:10|47.88|44.76|47.82|44.7|47.88|44.76|47.76|44.64|0
1650657500000|2022-04-22 19:58:20|47.88|44.76|47.88|44.76|48.07|44.95|47.88|44.76|0
1650657510000|2022-04-22 19:58:30|47.76|44.64|47.57|44.45|47.88|44.76|47.57|44.45|0
1650657520000|2022-04-22 19:58:40|47.63|44.51|48.01|44.89|48.01|44.89|47.63|44.51|0
1650657530000|2022-04-22 19:58:50|48.07|44.95|47.44|44.32|48.07|44.95|47.44|44.32|0
1650657540000|2022-04-22 19:59:00|47.25|44.13|46.88|43.76|47.25|44.13|46.88|43.76|0
1650657550000|2022-04-22 19:59:10|47.22|44.1|46.57|43.45|47.38|44.26|46.57|43.45|0
1650657560000|2022-04-22 19:59:20|46.45|43.33|46.32|43.2|46.45|43.33|46.32|43.2|0
1650657570000|2022-04-22 19:59:30|46.45|43.33|46.57|43.45|46.57|43.45|46.39|43.27|0
1650657580000|2022-04-22 19:59:40|46.82|43.7|46.94|43.82|46.94|43.82|46.69|43.57|0
1650657590000|2022-04-22 19:59:50|47.19|44.07|47.76|44.64|47.76|44.64|47.19|44.07|0
1650657600000|2022-04-22 20:00:00|47.63|44.51|47.76|44.64|47.76|44.64|47.63|44.51|0
1650657610000|2022-04-22 20:00:10|48.07|44.95|47.69|44.57|48.07|44.95|47.63|44.51|0
1650657620000|2022-04-22 20:00:20|47.07|43.95|47.44|44.32|47.44|44.32|47.07|43.95|0
1650657630000|2022-04-22 20:00:30|47.38|44.26|47|43.88|47.38|44.26|47|43.88|0
1650657640000|2022-04-22 20:00:40|46.69|43.57|47.13|44.01|47.13|44.01|46.69|43.57|0
1650657650000|2022-04-22 20:00:50|47|43.88|46.26|43.14|47|43.88|46.26|43.14|0
1650657660000|2022-04-22 20:01:00|46.2|43.08|46.51|43.39|46.51|43.39|46.08|42.96|0
1650657670000|2022-04-22 20:01:10|46.57|43.45|46.63|43.51|46.69|43.57|46.57|43.45|0
1650657680000|2022-04-22 20:01:20|46.94|43.82|46.57|43.45|46.94|43.82|46.51|43.39|0
1650657690000|2022-04-22 20:01:30|46.38|43.26|46.57|43.45|46.57|43.45|46.32|43.2|0
1650657700000|2022-04-22 20:01:40|46.45|43.33|46.63|43.51|46.63|43.51|46.45|43.33|0
1650657710000|2022-04-22 20:01:50|46.82|43.7|46.91|43.79|46.91|43.79|46.82|43.7|0
1650657720000|2022-04-22 20:02:00|46.82|43.7|46.69|43.57|46.82|43.7|46.57|43.45|0
1650657730000|2022-04-22 20:02:10|46.63|43.51|47.13|44.01|47.13|44.01|46.63|43.51|0
1650657740000|2022-04-22 20:02:20|47.19|44.07|47.13|44.01|47.19|44.07|47|43.88|0
1650657750000|2022-04-22 20:02:30|47.07|43.95|47.25|44.13|47.25|44.13|47|43.88|0
1650657760000|2022-04-22 20:02:40|47.19|44.07|47.38|44.26|47.38|44.26|47.19|44.07|0
1650657770000|2022-04-22 20:02:50|47.32|44.2|47.5|44.38|47.57|44.45|47.32|44.2|0
1650657780000|2022-04-22 20:03:00|47.44|44.32|47.38|44.26|47.44|44.32|47.38|44.26|0
1650657790000|2022-04-22 20:03:10|47.63|44.51|47.44|44.32|47.63|44.51|47.44|44.32|0
1650657800000|2022-04-22 20:03:20|47.38|44.26|47.13|44.01|47.38|44.26|47.13|44.01|0
1650657810000|2022-04-22 20:03:30|47.07|43.95|46.57|43.45|47.07|43.95|46.57|43.45|0
1650657820000|2022-04-22 20:03:40|46.45|43.33|46.32|43.2|46.45|43.33|46.32|43.2|0
1650657830000|2022-04-22 20:03:50|46.38|43.26|46.26|43.14|46.38|43.26|46.26|43.14|0
1650657840000|2022-04-22 20:04:00|46.14|43.02|46.2|43.08|46.2|43.08|46.08|42.96|0
1650657850000|2022-04-22 20:04:10|46.14|43.02|46.11|42.99|46.2|43.08|46.11|42.99|0
1650657860000|2022-04-22 20:04:20|46.08|42.96|45.98|42.86|46.2|43.08|45.98|42.86|0
1650657870000|2022-04-22 20:04:30|46.14|43.02|46.11|42.99|46.14|43.02|46.01|42.89|0
1650657880000|2022-04-22 20:04:40|46.08|42.96|46.2|43.08|46.2|43.08|46.08|42.96|0
1650657890000|2022-04-22 20:04:50|46.01|42.89|46.11|42.99|46.11|42.99|46.01|42.89|0
1650657900000|2022-04-22 20:05:00|46.01|42.89|46.01|42.89|46.01|42.89|45.95|42.83|0
1650657910000|2022-04-22 20:05:10|46.1|42.98|46.44|43.32|46.44|43.32|46.08|42.96|0
1650657920000|2022-04-22 20:05:20|46.32|43.2|45.95|42.83|46.32|43.2|45.95|42.83|0
1650657930000|2022-04-22 20:05:30|45.89|42.77|45.59|42.47|45.89|42.77|45.59|42.47|0
1650657940000|2022-04-22 20:05:40|45.34|42.22|45.28|42.16|45.34|42.22|45.22|42.1|0
1650657950000|2022-04-22 20:05:50|45.65|42.53|45.47|42.35|45.65|42.53|45.47|42.35|0
1650657960000|2022-04-22 20:06:00|45.4|42.28|45.59|42.47|45.65|42.53|45.4|42.28|0
1650657970000|2022-04-22 20:06:10|45.53|42.41|45.28|42.16|45.53|42.41|45.22|42.1|0
1650657980000|2022-04-22 20:06:20|45.34|42.22|45.28|42.16|45.46|42.34|45.28|42.16|0
1650657990000|2022-04-22 20:06:30|45.34|42.22|45.16|42.04|45.34|42.22|45.16|42.04|0
1650658000000|2022-04-22 20:06:40|45.1|41.98|45.04|41.92|45.16|42.04|45.04|41.92|0
1650658010000|2022-04-22 20:06:50|45.1|41.98|45.22|42.1|45.22|42.1|45.1|41.98|0
1650658020000|2022-04-22 20:07:00|45.28|42.16|45.28|42.16|45.28|42.16|45.28|42.16|0
1650658030000|2022-04-22 20:07:10|45.1|41.98|45.1|41.98|45.1|41.98|45.1|41.98|0
1650658040000|2022-04-22 20:07:20|45.04|41.92|45.04|41.92|45.04|41.92|44.92|41.8|0
1650658050000|2022-04-22 20:07:30|44.92|41.8|44.89|41.77|44.92|41.8|44.86|41.74|0
1650658060000|2022-04-22 20:07:40|44.86|41.74|44.56|41.44|44.86|41.74|44.56|41.44|0
1650658070000|2022-04-22 20:07:50|44.38|41.26|44.26|41.14|44.38|41.26|44.2|41.08|0
1650658080000|2022-04-22 20:08:00|44.14|41.02|44.5|41.38|44.5|41.38|44.14|41.02|0
1650658090000|2022-04-22 20:08:10|44.44|41.32|44.38|41.26|44.44|41.32|44.38|41.26|0
1650658100000|2022-04-22 20:08:20|44.32|41.2|44.2|41.08|44.38|41.26|44.2|41.08|0
1650658110000|2022-04-22 20:08:30|44.08|40.96|44.08|40.96|44.08|40.96|43.97|40.85|0
1650658120000|2022-04-22 20:08:40|44.03|40.91|43.97|40.85|44.08|40.96|43.97|40.85|0
1650658130000|2022-04-22 20:08:50|44.03|40.91|44.03|40.91|44.03|40.91|43.97|40.85|0
1650658140000|2022-04-22 20:09:00|44.02|40.9|43.97|40.85|44.08|40.96|43.97|40.85|0
1650658150000|2022-04-22 20:09:10|43.85|40.73|44.08|40.96|44.14|41.02|43.85|40.73|0
1650658160000|2022-04-22 20:09:20|43.97|40.85|44.08|40.96|44.08|40.96|43.97|40.85|0
1650658170000|2022-04-22 20:09:30|44.14|41.02|44.02|40.9|44.14|41.02|43.97|40.85|0
1650658180000|2022-04-22 20:09:40|44.11|40.99|44.08|40.96|44.14|41.02|44.08|40.96|0
1650658190000|2022-04-22 20:09:50|44.14|41.02|43.97|40.85|44.14|41.02|43.97|40.85|0
1650658200000|2022-04-22 20:10:00|44.02|40.9|43.79|40.67|44.02|40.9|43.79|40.67|0
1650658210000|2022-04-22 20:10:10|43.91|40.79|44.02|40.9|44.14|41.02|43.91|40.79|0
1650658220000|2022-04-22 20:10:20|43.96|40.84|44.02|40.9|44.08|40.96|43.96|40.84|0
1650658230000|2022-04-22 20:10:30|43.99|40.87|44.02|40.9|44.02|40.9|43.91|40.79|0
1650658240000|2022-04-22 20:10:40|43.96|40.84|44.08|40.96|44.08|40.96|43.96|40.84|0
1650658250000|2022-04-22 20:10:50|44.05|40.93|44.14|41.02|44.14|41.02|44.05|40.93|0
1650658260000|2022-04-22 20:11:00|44.2|41.08|44.2|41.08|44.2|41.08|44.2|41.08|0
1650658270000|2022-04-22 20:11:10|44.14|41.02|44.08|40.96|44.14|41.02|44.08|40.96|0
1650658280000|2022-04-22 20:11:20|44.2|41.08|44.08|40.96|44.32|41.2|44.08|40.96|0
1650658290000|2022-04-22 20:11:30|44.14|41.02|44.44|41.32|44.44|41.32|44.11|40.99|0
1650658300000|2022-04-22 20:11:40|44.38|41.26|44.44|41.32|44.44|41.32|44.38|41.26|0
1650658310000|2022-04-22 20:11:50|44.26|41.14|44.5|41.38|44.5|41.38|44.26|41.14|0
1650658320000|2022-04-22 20:12:00|44.47|41.35|44.44|41.32|44.53|41.41|44.44|41.32|0
1650658330000|2022-04-22 20:12:10|44.56|41.44|44.44|41.32|44.56|41.44|44.44|41.32|0
1650658340000|2022-04-22 20:12:20|44.56|41.44|44.62|41.5|44.68|41.56|44.56|41.44|0
1650658350000|2022-04-22 20:12:30|44.56|41.44|44.44|41.32|44.56|41.44|44.44|41.32|0
1650658360000|2022-04-22 20:12:40|44.38|41.26|44.44|41.32|44.44|41.32|44.38|41.26|0
1650658370000|2022-04-22 20:12:50|44.5|41.38|44.32|41.2|44.5|41.38|44.32|41.2|0
1650658380000|2022-04-22 20:13:00|44.38|41.26|44.38|41.26|44.38|41.26|44.38|41.26|0
1650658400000|2022-04-22 20:13:20|44.32|41.2|44.38|41.26|44.44|41.32|44.32|41.2|0
1650658410000|2022-04-22 20:13:30|44.56|41.44|44.32|41.2|44.56|41.44|44.32|41.2|0
1650658420000|2022-04-22 20:13:40|44.38|41.26|44.26|41.14|44.38|41.26|44.26|41.14|0
1650658430000|2022-04-22 20:13:50|44.32|41.2|44.32|41.2|44.32|41.2|44.32|41.2|0
1650658440000|2022-04-22 20:14:00|43.9|40.78|43.61|40.49|43.9|40.78|43.61|40.49|0
1650658450000|2022-04-22 20:14:10|43.73|40.61|43.96|40.84|44.02|40.9|43.73|40.61|0
1650658460000|2022-04-22 20:14:20|44.02|40.9|43.96|40.84|44.14|41.02|43.96|40.84|0
1650658470000|2022-04-22 20:14:30|43.9|40.78|44.2|41.08|44.2|41.08|43.9|40.78|0
1650658480000|2022-04-22 20:14:40|44.26|41.14|44.2|41.08|44.26|41.14|44.14|41.02|0
1650658490000|2022-04-22 20:14:50|44.14|41.02|44.14|41.02|44.2|41.08|44.14|41.02|0
1650658510000|2022-04-22 20:15:10|44.46|40.82|44.34|40.7|44.46|40.82|44.34|40.7|0
1650658520000|2022-04-22 20:15:20|44.4|40.76|44.46|40.82|44.46|40.82|44.4|40.76|0
1650658540000|2022-04-22 20:15:40|44.7|41.06|44.64|41|44.7|41.06|44.64|41|0
1650658550000|2022-04-22 20:15:50|44.58|40.94|44.04|40.4|44.58|40.94|44.04|40.4|0
1650658560000|2022-04-22 20:16:00|44.01|40.37|44.1|40.46|44.16|40.52|44.01|40.37|0
1650658570000|2022-04-22 20:16:10|44.16|40.52|43.99|40.35|44.16|40.52|43.93|40.29|0
1650658580000|2022-04-22 20:16:20|44.1|40.46|44.1|40.46|44.16|40.52|44.1|40.46|0
1650658590000|2022-04-22 20:16:30|44.07|40.43|44.16|40.52|44.16|40.52|44.07|40.43|0
1650658610000|2022-04-22 20:16:50|44.1|40.46|44.16|40.52|44.16|40.52|44.1|40.46|0
1650658650000|2022-04-22 20:17:30|44.1|40.46|44.04|40.4|44.16|40.52|44.04|40.4|0
1650658670000|2022-04-22 20:17:50|43.98|40.34|43.98|40.34|43.98|40.34|43.98|40.34|0
1650658680000|2022-04-22 20:18:00|43.93|40.29|43.87|40.23|43.93|40.29|43.87|40.23|0
1650658690000|2022-04-22 20:18:10|43.81|40.17|43.81|40.17|43.81|40.17|43.81|40.17|0
1650658700000|2022-04-22 20:18:20|43.87|40.23|43.81|40.17|43.87|40.23|43.81|40.17|0
1650870300000|2022-04-25 07:05:00|35.65|32.53|35.9|32.78|35.9|32.78|35.65|32.53|0
1650870310000|2022-04-25 07:05:10|35.8|32.68|35.8|32.68|35.85|32.73|35.8|32.68|0
1650870320000|2022-04-25 07:05:20|35.95|32.83|36.13|33.01|36.13|33.01|35.95|32.83|0
1650870330000|2022-04-25 07:05:30|36.21|33.09|36.23|33.11|36.26|33.14|36.21|33.09|0
1650870340000|2022-04-25 07:05:40|36.21|33.09|36.23|33.11|36.26|33.14|36.21|33.09|0
1650870350000|2022-04-25 07:05:50|36.21|33.09|36.26|33.14|36.26|33.14|36.21|33.09|0
1650870360000|2022-04-25 07:06:00|36.31|33.19|35.9|32.78|36.31|33.19|35.9|32.78|0
1650870370000|2022-04-25 07:06:10|36|32.88|36.46|33.34|36.46|33.34|36|32.88|0
1650870380000|2022-04-25 07:06:20|36.54|33.42|36.69|33.57|36.69|33.57|36.54|33.42|0
1650870390000|2022-04-25 07:06:30|36.77|33.65|36.74|33.62|36.88|33.76|36.67|33.55|0
1650870400000|2022-04-25 07:06:40|36.72|33.6|36.72|33.6|36.77|33.65|36.69|33.57|0
1650870410000|2022-04-25 07:06:50|36.67|33.55|36.87|33.75|36.87|33.75|36.67|33.55|0
1650870420000|2022-04-25 07:07:00|36.82|33.7|37.11|33.99|37.11|33.99|36.82|33.7|0
1650870430000|2022-04-25 07:07:10|37.14|34.02|37.24|34.12|37.24|34.12|37.13|34.01|0
1650870440000|2022-04-25 07:07:20|37.34|34.22|37.45|34.33|37.45|34.33|37.34|34.22|0
1650870450000|2022-04-25 07:07:30|37.63|34.51|37.95|34.83|38.03|34.91|37.63|34.51|0
1650870460000|2022-04-25 07:07:40|38.19|35.07|38.46|35.34|38.46|35.34|38.16|35.04|0
1650870470000|2022-04-25 07:07:50|38.97|35.85|39|35.88|39|35.88|38.75|35.63|0
1650870480000|2022-04-25 07:08:00|39.05|35.93|39.29|36.17|39.32|36.2|39.05|35.93|0
1650870490000|2022-04-25 07:08:10|39.49|36.37|39.38|36.26|39.49|36.37|39.38|36.26|0
1650870500000|2022-04-25 07:08:20|39.43|36.31|38.53|35.41|39.43|36.31|38.37|35.25|0
1650870510000|2022-04-25 07:08:30|38.37|35.25|38.9|35.78|38.9|35.78|38.37|35.25|0
1650870520000|2022-04-25 07:08:40|38.87|35.75|38.9|35.78|38.9|35.78|38.85|35.73|0
1650870530000|2022-04-25 07:08:50|38.85|35.73|38.95|35.83|38.95|35.83|38.85|35.73|0
1650870540000|2022-04-25 07:09:00|38.74|35.62|38.79|35.67|38.79|35.67|38.74|35.62|0
1650870550000|2022-04-25 07:09:10|38.74|35.62|39.17|36.05|39.17|36.05|38.74|35.62|0
1650870560000|2022-04-25 07:09:20|38.9|35.78|38.9|35.78|38.9|35.78|38.76|35.64|0
1650870570000|2022-04-25 07:09:30|38.68|35.56|38.15|35.03|38.68|35.56|38.15|35.03|0
1650870580000|2022-04-25 07:09:40|38.12|35|38.15|35.03|38.15|35.03|38.12|35|0
1650870590000|2022-04-25 07:09:50|38.2|35.08|38.15|35.03|38.2|35.08|38.15|35.03|0
1650870600000|2022-04-25 07:10:00|38.17|35.05|38.04|34.92|38.17|35.05|37.96|34.84|0
1650870610000|2022-04-25 07:10:10|37.98|34.86|37.83|34.71|37.98|34.86|37.72|34.6|0
1650870620000|2022-04-25 07:10:20|37.88|34.76|38.14|35.02|38.14|35.02|37.88|34.76|0
1650870630000|2022-04-25 07:10:30|38.12|35|37.98|34.86|38.12|35|37.98|34.86|0
1650870640000|2022-04-25 07:10:40|37.96|34.84|37.88|34.76|37.96|34.84|37.88|34.76|0
1650870650000|2022-04-25 07:10:50|37.85|34.73|37.61|34.49|37.85|34.73|37.61|34.49|0
1650870660000|2022-04-25 07:11:00|37.51|34.39|37.61|34.49|37.61|34.49|37.51|34.39|0
1650870670000|2022-04-25 07:11:10|37.56|34.44|37.56|34.44|37.56|34.44|37.48|34.36|0
1650870680000|2022-04-25 07:11:20|37.35|34.23|37.35|34.23|37.4|34.28|37.35|34.23|0
1650870690000|2022-04-25 07:11:30|37.16|34.04|37.27|34.15|37.27|34.15|37.16|34.04|0
1650870700000|2022-04-25 07:11:40|37.4|34.28|37.27|34.15|37.4|34.28|37.24|34.12|0
1650870710000|2022-04-25 07:11:50|37.4|34.28|37.66|34.54|37.66|34.54|37.4|34.28|0
1650870720000|2022-04-25 07:12:00|37.61|34.49|37.82|34.7|37.82|34.7|37.61|34.49|0
1650870730000|2022-04-25 07:12:10|37.74|34.62|37.64|34.52|37.74|34.62|37.61|34.49|0
1650870740000|2022-04-25 07:12:20|37.45|34.33|37.45|34.33|37.61|34.49|37.45|34.33|0
1650870750000|2022-04-25 07:12:30|37.4|34.28|37.35|34.23|37.45|34.33|37.35|34.23|0
1650870760000|2022-04-25 07:12:40|37.81|34.69|37.63|34.51|37.87|34.75|37.63|34.51|0
1650870770000|2022-04-25 07:12:50|37.71|34.59|38.19|35.07|38.19|35.07|37.71|34.59|0
1650870780000|2022-04-25 07:13:00|38.24|35.12|37.81|34.69|38.24|35.12|37.81|34.69|0
1650870790000|2022-04-25 07:13:10|37.84|34.72|37.71|34.59|37.84|34.72|37.68|34.56|0
1650870800000|2022-04-25 07:13:20|37.81|34.69|38.24|35.12|38.24|35.12|37.81|34.69|0
1650870810000|2022-04-25 07:13:30|38.4|35.28|38.69|35.57|38.69|35.57|38.4|35.28|0
1650870820000|2022-04-25 07:13:40|38.72|35.6|38.99|35.87|38.99|35.87|38.72|35.6|0
1650870830000|2022-04-25 07:13:50|39.05|35.93|39.24|36.12|39.29|36.17|39.05|35.93|0
1650870840000|2022-04-25 07:14:00|39.1|35.98|39.07|35.95|39.1|35.98|38.94|35.82|0
1650870850000|2022-04-25 07:14:10|39.13|36.01|38.88|35.76|39.13|36.01|38.88|35.76|0
1650870860000|2022-04-25 07:14:20|38.94|35.82|38.86|35.74|38.96|35.84|38.86|35.74|0
1650870870000|2022-04-25 07:14:30|38.8|35.68|38.43|35.31|38.8|35.68|38.43|35.31|0
1650870880000|2022-04-25 07:14:40|38.4|35.28|38.61|35.49|38.61|35.49|38.4|35.28|0
1650870890000|2022-04-25 07:14:50|38.59|35.47|38.64|35.52|38.72|35.6|38.59|35.47|0
1650870900000|2022-04-25 07:15:00|38.45|35.33|38.24|35.12|38.45|35.33|38.24|35.12|0
1650870910000|2022-04-25 07:15:10|38.35|35.23|38.59|35.47|38.59|35.47|38.35|35.23|0
1650870920000|2022-04-25 07:15:20|38.67|35.55|39.05|35.93|39.05|35.93|38.67|35.55|0
1650870930000|2022-04-25 07:15:30|39.1|35.98|39.24|36.12|39.24|36.12|39.1|35.98|0
1650870940000|2022-04-25 07:15:40|39.05|35.93|39.05|35.93|39.07|35.95|39.05|35.93|0
1650870950000|2022-04-25 07:15:50|38.99|35.87|38.96|35.84|38.99|35.87|38.83|35.71|0
1650870960000|2022-04-25 07:16:00|39.05|35.93|39.21|36.09|39.21|36.09|39.05|35.93|0
1650870970000|2022-04-25 07:16:10|39.43|36.31|39.7|36.58|39.7|36.58|39.43|36.31|0
1650870980000|2022-04-25 07:16:20|39.98|36.86|39.87|36.75|39.98|36.86|39.81|36.69|0
1650870990000|2022-04-25 07:16:30|39.92|36.8|39.73|36.61|39.92|36.8|39.73|36.61|0
1650871000000|2022-04-25 07:16:40|39.87|36.75|39.78|36.66|39.92|36.8|39.78|36.66|0
1650871010000|2022-04-25 07:16:50|39.87|36.75|39.87|36.75|39.87|36.75|39.59|36.47|0
1650871020000|2022-04-25 07:17:00|39.98|36.86|39.7|36.58|39.98|36.86|39.7|36.58|0
1650871030000|2022-04-25 07:17:10|39.76|36.64|40.31|37.19|40.31|37.19|39.76|36.64|0
1650871040000|2022-04-25 07:17:20|40.17|37.05|40.42|37.3|40.42|37.3|40.17|37.05|0
1650871050000|2022-04-25 07:17:30|40.36|37.24|40.7|37.58|40.7|37.58|40.36|37.24|0
1650871060000|2022-04-25 07:17:40|40.48|37.36|40.42|37.3|40.56|37.44|40.42|37.3|0
1650871070000|2022-04-25 07:17:50|40.39|37.27|40.56|37.44|40.56|37.44|40.36|37.24|0
1650871080000|2022-04-25 07:18:00|40.59|37.47|40.64|37.52|40.73|37.61|40.59|37.47|0
1650871090000|2022-04-25 07:18:10|40.53|37.41|40.75|37.63|40.78|37.66|40.53|37.41|0
1650871100000|2022-04-25 07:18:20|40.84|37.72|40.7|37.58|40.84|37.72|40.7|37.58|0
1650871110000|2022-04-25 07:18:30|40.75|37.63|40.92|37.8|40.92|37.8|40.75|37.63|0
1650871120000|2022-04-25 07:18:40|40.87|37.75|41.15|38.03|41.15|38.03|40.87|37.75|0
1650871130000|2022-04-25 07:18:50|40.87|37.75|40.78|37.66|40.87|37.75|40.7|37.58|0
1650871140000|2022-04-25 07:19:00|40.67|37.55|40.81|37.69|40.92|37.8|40.67|37.55|0
1650871150000|2022-04-25 07:19:10|40.75|37.63|40.81|37.69|40.81|37.69|40.56|37.44|0
1650871160000|2022-04-25 07:19:20|40.92|37.8|40.95|37.83|40.95|37.83|40.89|37.77|0
1650871170000|2022-04-25 07:19:30|40.92|37.8|40.84|37.72|41.09|37.97|40.81|37.69|0
1650871180000|2022-04-25 07:19:40|40.75|37.63|40.56|37.44|40.75|37.63|40.56|37.44|0
1650871190000|2022-04-25 07:19:50|40.53|37.41|40.36|37.24|40.53|37.41|40.31|37.19|0
1650871200000|2022-04-25 07:20:00|40.44|37.32|40.44|37.32|40.53|37.41|40.44|37.32|0
1650871210000|2022-04-25 07:20:10|40.31|37.19|40.42|37.3|40.42|37.3|40.25|37.13|0
1650871220000|2022-04-25 07:20:20|40.36|37.24|40.36|37.24|40.44|37.32|40.36|37.24|0
1650871230000|2022-04-25 07:20:30|40.33|37.21|40.64|37.52|40.7|37.58|40.33|37.21|0
1650871240000|2022-04-25 07:20:40|40.56|37.44|40.67|37.55|40.7|37.58|40.56|37.44|0
1650871250000|2022-04-25 07:20:50|40.39|37.27|40.31|37.19|40.39|37.27|40.31|37.19|0
1650871260000|2022-04-25 07:21:00|40.36|37.24|40.36|37.24|40.44|37.32|40.36|37.24|0
1650871270000|2022-04-25 07:21:10|40.31|37.19|40.28|37.16|40.33|37.21|40.28|37.16|0
1650871280000|2022-04-25 07:21:20|40.19|37.07|40.33|37.21|40.33|37.21|40.19|37.07|0
1650871290000|2022-04-25 07:21:30|40.39|37.27|40.36|37.24|40.39|37.27|40.36|37.24|0
1650871300000|2022-04-25 07:21:40|40.31|37.19|40.17|37.05|40.31|37.19|40.17|37.05|0
1650871310000|2022-04-25 07:21:50|40.11|36.99|40.22|37.1|40.22|37.1|40.03|36.91|0
1650871320000|2022-04-25 07:22:00|40.14|37.02|40.17|37.05|40.19|37.07|40.11|36.99|0
1650871330000|2022-04-25 07:22:10|40.08|36.96|39.92|36.8|40.08|36.96|39.86|36.74|0
1650871340000|2022-04-25 07:22:20|39.81|36.69|39.81|36.69|39.81|36.69|39.75|36.63|0
1650871350000|2022-04-25 07:22:30|40.05|36.93|40.25|37.13|40.25|37.13|40.05|36.93|0
1650871360000|2022-04-25 07:22:40|40.19|37.07|40.14|37.02|40.19|37.07|40.03|36.91|0
1650871370000|2022-04-25 07:22:50|40.03|36.91|40.14|37.02|40.19|37.07|40.03|36.91|0
1650871380000|2022-04-25 07:23:00|40.33|37.21|40.47|37.35|40.53|37.41|40.31|37.19|0
1650871390000|2022-04-25 07:23:10|40.53|37.41|40.89|37.77|40.89|37.77|40.5|37.38|0
1650871400000|2022-04-25 07:23:20|40.86|37.74|40.81|37.69|40.86|37.74|40.7|37.58|0
1650871410000|2022-04-25 07:23:30|40.83|37.71|40.78|37.66|40.83|37.71|40.78|37.66|0
1650871420000|2022-04-25 07:23:40|40.81|37.69|41.2|38.08|41.26|38.14|40.81|37.69|0
1650871430000|2022-04-25 07:23:50|42.91|39.79|41.5|38.38|42.91|39.79|41.44|38.32|0
1650871440000|2022-04-25 07:24:00|41.49|38.37|41.58|38.46|41.58|38.46|41.47|38.35|0
1650871450000|2022-04-25 07:24:10|41.44|38.32|41.55|38.43|41.55|38.43|41.38|38.26|0
1650871460000|2022-04-25 07:24:20|41.72|38.6|41.55|38.43|41.72|38.6|41.55|38.43|0
1650871470000|2022-04-25 07:24:30|41.61|38.49|41.84|38.72|41.84|38.72|41.61|38.49|0
1650871480000|2022-04-25 07:24:40|41.78|38.66|41.84|38.72|41.89|38.77|41.72|38.6|0
1650871490000|2022-04-25 07:24:50|41.89|38.77|42.27|39.15|42.27|39.15|41.89|38.77|0
1650871500000|2022-04-25 07:25:00|42.35|39.23|42.64|39.52|42.76|39.64|42.35|39.23|0
1650871510000|2022-04-25 07:25:10|42.76|39.64|42.53|39.41|42.76|39.64|42.53|39.41|0
1650871520000|2022-04-25 07:25:20|42.58|39.46|42.58|39.46|42.58|39.46|42.53|39.41|0
1650871530000|2022-04-25 07:25:30|42.7|39.58|42.53|39.41|42.7|39.58|42.53|39.41|0
1650871540000|2022-04-25 07:25:40|42.41|39.29|42.41|39.29|42.47|39.35|42.41|39.29|0
1650871550000|2022-04-25 07:25:50|42.29|39.17|42.09|38.97|42.29|39.17|42.09|38.97|0
1650871560000|2022-04-25 07:26:00|42.01|38.89|42.03|38.91|42.06|38.94|42.01|38.89|0
1650871570000|2022-04-25 07:26:10|41.95|38.83|42.18|39.06|42.18|39.06|41.95|38.83|0
1650871580000|2022-04-25 07:26:20|42.15|39.03|42.58|39.46|42.58|39.46|42.15|39.03|0
1650871590000|2022-04-25 07:26:30|42.35|39.23|42.24|39.12|42.35|39.23|42.24|39.12|0
1650871600000|2022-04-25 07:26:40|42.41|39.29|42.52|39.4|42.52|39.4|42.41|39.29|0
1650871610000|2022-04-25 07:26:50|42.7|39.58|40.99|37.87|42.7|39.58|40.99|37.87|0
1650871620000|2022-04-25 07:27:00|40.88|37.76|40.73|37.61|40.88|37.76|40.73|37.61|0
1650871630000|2022-04-25 07:27:10|40.71|37.59|40.82|37.7|40.82|37.7|40.71|37.59|0
1650871640000|2022-04-25 07:27:20|40.45|37.33|40.43|37.31|40.54|37.42|40.43|37.31|0
1650871650000|2022-04-25 07:27:30|40.26|37.14|40.26|37.14|40.37|37.25|40.2|37.08|0
1650871660000|2022-04-25 07:27:40|40.2|37.08|40.26|37.14|40.37|37.25|40.2|37.08|0
1650871670000|2022-04-25 07:27:50|40.17|37.05|39.69|36.57|40.26|37.14|39.69|36.57|0
1650871680000|2022-04-25 07:28:00|39.77|36.65|40.93|37.81|40.93|37.81|39.69|36.57|0
1650871690000|2022-04-25 07:28:10|40.87|37.75|41.21|38.09|41.21|38.09|40.87|37.75|0
1650871700000|2022-04-25 07:28:20|40.96|37.84|40.62|37.5|40.96|37.84|40.54|37.42|0
1650871710000|2022-04-25 07:28:30|40.65|37.53|40.76|37.64|40.84|37.72|40.65|37.53|0
1650871720000|2022-04-25 07:28:40|40.79|37.67|40.79|37.67|40.84|37.72|40.68|37.56|0
1650871730000|2022-04-25 07:28:50|40.7|37.58|40.84|37.72|40.84|37.72|40.7|37.58|0
1650871740000|2022-04-25 07:29:00|40.79|37.67|40.54|37.42|40.79|37.67|40.54|37.42|0
1650871750000|2022-04-25 07:29:10|40.73|37.61|40.7|37.58|40.87|37.75|40.7|37.58|0
1650871760000|2022-04-25 07:29:20|40.87|37.75|40.93|37.81|40.93|37.81|40.87|37.75|0
1650871770000|2022-04-25 07:29:30|40.9|37.78|40.99|37.87|41.1|37.98|40.9|37.78|0
1650871780000|2022-04-25 07:29:40|40.93|37.81|41.07|37.95|41.07|37.95|40.82|37.7|0
1650871790000|2022-04-25 07:29:50|41.04|37.92|40.84|37.72|41.04|37.92|40.84|37.72|0
1650871800000|2022-04-25 07:30:00|40.73|37.61|40.82|37.7|40.82|37.7|40.73|37.61|0
1650871810000|2022-04-25 07:30:10|40.87|37.75|40.7|37.58|40.87|37.75|40.7|37.58|0
1650871820000|2022-04-25 07:30:20|40.65|37.53|40.53|37.41|40.65|37.53|40.53|37.41|0
1650871830000|2022-04-25 07:30:30|40.48|37.36|40.39|37.27|40.53|37.41|40.39|37.27|0
1650871840000|2022-04-25 07:30:40|40.28|37.16|40.31|37.19|40.39|37.27|40.26|37.14|0
1650871850000|2022-04-25 07:30:50|40.03|36.91|39.98|36.86|40.14|37.02|39.92|36.8|0
1650871860000|2022-04-25 07:31:00|40.14|37.02|40.03|36.91|40.14|37.02|40.03|36.91|0
1650871870000|2022-04-25 07:31:10|40|36.88|39.87|36.75|40.06|36.94|39.78|36.66|0
1650871880000|2022-04-25 07:31:20|39.81|36.69|39.98|36.86|39.98|36.86|39.81|36.69|0
1650871890000|2022-04-25 07:31:30|39.95|36.83|39.98|36.86|39.98|36.86|39.95|36.83|0
1650871900000|2022-04-25 07:31:40|39.95|36.83|39.92|36.8|40.03|36.91|39.92|36.8|0
1650871910000|2022-04-25 07:31:50|39.87|36.75|39.7|36.58|39.87|36.75|39.65|36.53|0
1650871920000|2022-04-25 07:32:00|39.53|36.41|39.42|36.3|39.53|36.41|39.32|36.2|0
1650871930000|2022-04-25 07:32:10|39.34|36.22|39.42|36.3|39.42|36.3|39.29|36.17|0
1650871940000|2022-04-25 07:32:20|39.7|36.58|39.75|36.63|39.75|36.63|39.59|36.47|0
1650871950000|2022-04-25 07:32:30|39.7|36.58|39.78|36.66|39.78|36.66|39.7|36.58|0
1650871960000|2022-04-25 07:32:40|39.75|36.63|39.75|36.63|39.75|36.63|39.64|36.52|0
1650871970000|2022-04-25 07:32:50|39.67|36.55|39.64|36.52|39.7|36.58|39.59|36.47|0
1650871980000|2022-04-25 07:33:00|39.62|36.5|39.37|36.25|39.62|36.5|39.37|36.25|0
1650871990000|2022-04-25 07:33:10|39.42|36.3|38.95|35.83|39.42|36.3|38|34.88|0
1650872000000|2022-04-25 07:33:20|38.89|35.77|38.84|35.72|38.92|35.8|38.84|35.72|0
1650872010000|2022-04-25 07:33:30|38.86|35.74|39|35.88|39|35.88|38.86|35.74|0
1650872020000|2022-04-25 07:33:40|38.89|35.77|38.86|35.74|38.89|35.77|38.84|35.72|0
1650872030000|2022-04-25 07:33:50|38.73|35.61|39.14|36.02|39.14|36.02|38.73|35.61|0
1650872040000|2022-04-25 07:34:00|39.16|36.04|39.03|35.91|39.16|36.04|39|35.88|0
1650872050000|2022-04-25 07:34:10|39|35.88|38.92|35.8|39|35.88|38.84|35.72|0
1650872060000|2022-04-25 07:34:20|38.95|35.83|39.11|35.99|39.11|35.99|38.95|35.83|0
1650872070000|2022-04-25 07:34:30|39.05|35.93|38.95|35.83|39.05|35.93|38.95|35.83|0
1650872080000|2022-04-25 07:34:40|38.89|35.77|39.03|35.91|39.03|35.91|38.89|35.77|0
1650872090000|2022-04-25 07:34:50|39|35.88|38.78|35.66|39|35.88|38.78|35.66|0
1650872100000|2022-04-25 07:35:00|38.81|35.69|38.95|35.83|38.95|35.83|38.81|35.69|0
1650872110000|2022-04-25 07:35:10|39.11|35.99|39.27|36.15|39.27|36.15|39.11|35.99|0
1650872120000|2022-04-25 07:35:20|39.33|36.21|39.27|36.15|39.33|36.21|39.27|36.15|0
1650872130000|2022-04-25 07:35:30|39.14|36.02|38.95|35.83|39.14|36.02|38.95|35.83|0
1650872140000|2022-04-25 07:35:40|38.92|35.8|38.78|35.66|38.92|35.8|38.73|35.61|0
1650872150000|2022-04-25 07:35:50|38.89|35.77|38.67|35.55|38.89|35.77|38.67|35.55|0
1650872160000|2022-04-25 07:36:00|38.7|35.58|38.67|35.55|38.73|35.61|38.67|35.55|0
1650872170000|2022-04-25 07:36:10|38.59|35.47|38.89|35.77|38.89|35.77|38.59|35.47|0
1650872180000|2022-04-25 07:36:20|38.94|35.82|39|35.88|39.03|35.91|38.94|35.82|0
1650872190000|2022-04-25 07:36:30|39.03|35.91|39|35.88|39.11|35.99|38.94|35.82|0
1650872200000|2022-04-25 07:36:40|39.03|35.91|38.97|35.85|39.03|35.91|38.97|35.85|0
1650872210000|2022-04-25 07:36:50|38.89|35.77|38.81|35.69|38.89|35.77|38.78|35.66|0
1650872220000|2022-04-25 07:37:00|38.84|35.72|38.75|35.63|38.84|35.72|38.75|35.63|0
1650872230000|2022-04-25 07:37:10|38.73|35.61|38.75|35.63|38.81|35.69|38.73|35.61|0
1650872240000|2022-04-25 07:37:20|38.62|35.5|38.46|35.34|38.62|35.5|38.46|35.34|0
1650872250000|2022-04-25 07:37:30|38.43|35.31|38.43|35.31|38.43|35.31|38.4|35.28|0
1650872260000|2022-04-25 07:37:40|38.46|35.34|38.59|35.47|38.64|35.52|38.46|35.34|0
1650872270000|2022-04-25 07:37:50|38.56|35.44|38.56|35.44|38.56|35.44|38.56|35.44|0
1650872280000|2022-04-25 07:38:00|38.62|35.5|38.59|35.47|38.62|35.5|38.59|35.47|0
1650872290000|2022-04-25 07:38:10|38.54|35.42|38.46|35.34|38.54|35.42|38.4|35.28|0
1650872300000|2022-04-25 07:38:20|38.51|35.39|38.78|35.66|38.78|35.66|38.51|35.39|0
1650872310000|2022-04-25 07:38:30|38.73|35.61|38.75|35.63|38.78|35.66|38.73|35.61|0
1650872320000|2022-04-25 07:38:40|38.73|35.61|38.51|35.39|38.73|35.61|38.51|35.39|0
1650872330000|2022-04-25 07:38:50|38.48|35.36|38.45|35.33|38.48|35.36|38.4|35.28|0
1650872340000|2022-04-25 07:39:00|38.4|35.28|38.67|35.55|38.67|35.55|38.4|35.28|0
1650872350000|2022-04-25 07:39:10|38.73|35.61|38.83|35.71|38.83|35.71|38.73|35.61|0
1650872360000|2022-04-25 07:39:20|39.05|35.93|38.97|35.85|39.05|35.93|38.97|35.85|0
1650872370000|2022-04-25 07:39:30|39.05|35.93|39.02|35.9|39.05|35.93|38.89|35.77|0
1650872380000|2022-04-25 07:39:40|39.05|35.93|38.91|35.79|39.05|35.93|38.91|35.79|0
1650872390000|2022-04-25 07:39:50|38.89|35.77|38.81|35.69|38.91|35.79|38.78|35.66|0
1650872400000|2022-04-25 07:40:00|38.78|35.66|38.89|35.77|38.89|35.77|38.75|35.63|0
1650872410000|2022-04-25 07:40:10|39|35.88|38.89|35.77|39|35.88|38.89|35.77|0
1650872420000|2022-04-25 07:40:20|38.94|35.82|38.94|35.82|38.94|35.82|38.89|35.77|0
1650872430000|2022-04-25 07:40:30|38.89|35.77|38.67|35.55|38.89|35.77|38.67|35.55|0
1650872440000|2022-04-25 07:40:40|38.62|35.5|38.45|35.33|38.62|35.5|38.45|35.33|0
1650872450000|2022-04-25 07:40:50|38.35|35.23|38.24|35.12|38.35|35.23|38.24|35.12|0
1650872460000|2022-04-25 07:41:00|38.29|35.17|38.35|35.23|38.35|35.23|38.29|35.17|0
1650872470000|2022-04-25 07:41:10|38.29|35.17|39.19|36.07|39.21|36.09|38.29|35.17|0
1650872480000|2022-04-25 07:41:20|39.24|36.12|39.3|36.18|39.35|36.23|39.21|36.09|0
1650872490000|2022-04-25 07:41:30|39.4|36.28|39.65|36.53|39.65|36.53|39.4|36.28|0
1650872500000|2022-04-25 07:41:40|39.7|36.58|39.54|36.42|39.7|36.58|39.51|36.39|0
1650872510000|2022-04-25 07:41:50|39.32|36.2|39.43|36.31|39.46|36.34|39.32|36.2|0
1650872520000|2022-04-25 07:42:00|39.32|36.2|39.24|36.12|39.35|36.23|39.24|36.12|0
1650872530000|2022-04-25 07:42:10|39.3|36.18|39.3|36.18|39.3|36.18|39.24|36.12|0
1650872540000|2022-04-25 07:42:20|39.24|36.12|39.29|36.17|39.35|36.23|39.24|36.12|0
1650872550000|2022-04-25 07:42:30|39.24|36.12|39.05|35.93|39.24|36.12|39.05|35.93|0
1650872560000|2022-04-25 07:42:40|39.08|35.96|39.02|35.9|39.08|35.96|39.02|35.9|0
1650872570000|2022-04-25 07:42:50|38.86|35.74|39.19|36.07|39.19|36.07|38.86|35.74|0
1650872580000|2022-04-25 07:43:00|39.08|35.96|39.19|36.07|39.19|36.07|39.08|35.96|0
1650872590000|2022-04-25 07:43:10|39.32|36.2|39.29|36.17|39.32|36.2|39.27|36.15|0
1650872600000|2022-04-25 07:43:20|39.35|36.23|39.54|36.42|39.57|36.45|39.35|36.23|0
1650872610000|2022-04-25 07:43:30|39.7|36.58|39.65|36.53|39.7|36.58|39.65|36.53|0
1650872620000|2022-04-25 07:43:40|39.62|36.5|39.73|36.61|39.79|36.67|39.59|36.47|0
1650872630000|2022-04-25 07:43:50|39.7|36.58|39.79|36.67|39.79|36.67|39.7|36.58|0
1650872640000|2022-04-25 07:44:00|39.7|36.58|39.62|36.5|39.76|36.64|39.62|36.5|0
1650872650000|2022-04-25 07:44:10|39.7|36.58|39.95|36.83|39.95|36.83|39.7|36.58|0
1650872660000|2022-04-25 07:44:20|40.01|36.89|40.45|37.33|40.45|37.33|40.01|36.89|0
1650872670000|2022-04-25 07:44:30|40.48|37.36|40.59|37.47|40.65|37.53|40.48|37.36|0
1650872680000|2022-04-25 07:44:40|40.45|37.33|40.34|37.22|40.45|37.33|40.28|37.16|0
1650872690000|2022-04-25 07:44:50|40.4|37.28|40.2|37.08|40.4|37.28|40.2|37.08|0
1650872700000|2022-04-25 07:45:00|40.23|37.11|40.34|37.22|40.34|37.22|40.23|37.11|0
1650872710000|2022-04-25 07:45:10|40.17|37.05|40.09|36.97|40.17|37.05|40.06|36.94|0
1650872720000|2022-04-25 07:45:20|40.12|37|39.98|36.86|40.12|37|39.98|36.86|0
1650872730000|2022-04-25 07:45:30|40.01|36.89|40.34|37.22|40.34|37.22|40.01|36.89|0
1650872740000|2022-04-25 07:45:40|40.4|37.28|40.28|37.16|40.4|37.28|40.25|37.13|0
1650872750000|2022-04-25 07:45:50|40.25|37.13|40.37|37.25|40.37|37.25|40.25|37.13|0
1650872760000|2022-04-25 07:46:00|40.39|37.27|40.23|37.11|40.39|37.27|40.23|37.11|0
1650872770000|2022-04-25 07:46:10|40.2|37.08|40.25|37.13|40.25|37.13|40.2|37.08|0
1650872780000|2022-04-25 07:46:20|40.37|37.25|40.45|37.33|40.45|37.33|40.37|37.25|0
1650872790000|2022-04-25 07:46:30|40.48|37.36|40.59|37.47|40.59|37.47|40.48|37.36|0
1650872800000|2022-04-25 07:46:40|40.67|37.55|40.42|37.3|40.67|37.55|40.42|37.3|0
1650872810000|2022-04-25 07:46:50|40.45|37.33|40.42|37.3|40.45|37.33|40.37|37.25|0
1650872820000|2022-04-25 07:47:00|40.34|37.22|40.14|37.02|40.39|37.27|40.14|37.02|0
1650872830000|2022-04-25 07:47:10|40.09|36.97|40.01|36.89|40.09|36.97|39.95|36.83|0
1650872840000|2022-04-25 07:47:20|40.06|36.94|39.98|36.86|40.14|37.02|39.98|36.86|0
1650872850000|2022-04-25 07:47:30|40.06|36.94|40.28|37.16|40.28|37.16|40.03|36.91|0
1650872860000|2022-04-25 07:47:40|40.31|37.19|40.79|37.67|40.79|37.67|40.31|37.19|0
1650872870000|2022-04-25 07:47:50|40.84|37.72|40.73|37.61|40.84|37.72|40.73|37.61|0
1650872880000|2022-04-25 07:48:00|40.67|37.55|40.53|37.41|40.67|37.55|40.51|37.39|0
1650872890000|2022-04-25 07:48:10|40.76|37.64|40.62|37.5|40.76|37.64|40.62|37.5|0
1650872900000|2022-04-25 07:48:20|40.56|37.44|40.48|37.36|40.59|37.47|40.48|37.36|0
1650872910000|2022-04-25 07:48:30|40.45|37.33|40.14|37.02|40.45|37.33|40.14|37.02|0
1650872920000|2022-04-25 07:48:40|40.09|36.97|40.06|36.94|40.12|37|40.06|36.94|0
1650872930000|2022-04-25 07:48:50|40.03|36.91|39.95|36.83|40.06|36.94|39.95|36.83|0
1650872940000|2022-04-25 07:49:00|39.92|36.8|39.73|36.61|39.98|36.86|39.73|36.61|0
1650872950000|2022-04-25 07:49:10|39.67|36.55|39.62|36.5|39.67|36.55|39.62|36.5|0
1650872960000|2022-04-25 07:49:20|39.65|36.53|39.67|36.55|39.73|36.61|39.65|36.53|0
1650872970000|2022-04-25 07:49:30|39.65|36.53|39.59|36.47|39.65|36.53|39.59|36.47|0
1650872980000|2022-04-25 07:49:40|39.81|36.69|39.67|36.55|39.81|36.69|39.67|36.55|0
1650872990000|2022-04-25 07:49:50|39.59|36.47|39.43|36.31|39.59|36.47|39.43|36.31|0
1650873000000|2022-04-25 07:50:00|39.45|36.33|39.59|36.47|39.59|36.47|39.43|36.31|0
1650873010000|2022-04-25 07:50:10|39.56|36.44|39.67|36.55|39.67|36.55|39.56|36.44|0
1650873020000|2022-04-25 07:50:20|39.62|36.5|38.96|35.84|39.62|36.5|38.96|35.84|0
1650873030000|2022-04-25 07:50:30|38.8|35.68|38.53|35.41|38.8|35.68|38.53|35.41|0
1650873040000|2022-04-25 07:50:40|38.64|35.52|38.75|35.63|38.75|35.63|38.64|35.52|0
1650873050000|2022-04-25 07:50:50|38.59|35.47|38.53|35.41|38.59|35.47|38.5|35.38|0
1650873060000|2022-04-25 07:51:00|38.42|35.3|38.45|35.33|38.53|35.41|38.42|35.3|0
1650873070000|2022-04-25 07:51:10|38.61|35.49|38.64|35.52|38.64|35.52|38.48|35.36|0
1650873080000|2022-04-25 07:51:20|38.56|35.44|38.59|35.47|38.59|35.47|38.53|35.41|0
1650873090000|2022-04-25 07:51:30|38.56|35.44|38.69|35.57|38.69|35.57|38.56|35.44|0
1650873100000|2022-04-25 07:51:40|38.75|35.63|38.8|35.68|38.8|35.68|38.67|35.55|0
1650873110000|2022-04-25 07:51:50|38.67|35.55|38.72|35.6|38.72|35.6|38.64|35.52|0
1650873120000|2022-04-25 07:52:00|38.75|35.63|38.75|35.63|38.8|35.68|38.75|35.63|0
1650873130000|2022-04-25 07:52:10|38.8|35.68|38.99|35.87|39.04|35.92|38.8|35.68|0
1650873140000|2022-04-25 07:52:20|38.88|35.76|39.1|35.98|39.13|36.01|38.88|35.76|0
1650873150000|2022-04-25 07:52:30|38.99|35.87|39.18|36.06|39.18|36.06|38.99|35.87|0
1650873160000|2022-04-25 07:52:40|39.1|35.98|38.69|35.57|39.1|35.98|38.69|35.57|0
1650873170000|2022-04-25 07:52:50|38.58|35.46|38.42|35.3|38.58|35.46|38.32|35.2|0
1650873180000|2022-04-25 07:53:00|38.24|35.12|38.13|35.01|38.32|35.2|38.1|34.98|0
1650873190000|2022-04-25 07:53:10|38|34.88|38.42|35.3|38.42|35.3|38|34.88|0
1650873200000|2022-04-25 07:53:20|38.69|35.57|38.58|35.46|38.69|35.57|38.53|35.41|0
1650873210000|2022-04-25 07:53:30|38.56|35.44|38.37|35.25|38.56|35.44|38.37|35.25|0
1650873220000|2022-04-25 07:53:40|38.32|35.2|38.1|34.98|38.32|35.2|38.1|34.98|0
1650873230000|2022-04-25 07:53:50|38.26|35.14|38.21|35.09|38.29|35.17|38.21|35.09|0
1650873240000|2022-04-25 07:54:00|38.08|34.96|38.48|35.36|38.48|35.36|38.08|34.96|0
1650873250000|2022-04-25 07:54:10|38.42|35.3|38.37|35.25|38.42|35.3|38.34|35.22|0
1650873260000|2022-04-25 07:54:20|38.23|35.11|38.18|35.06|38.23|35.11|38.1|34.98|0
1650873270000|2022-04-25 07:54:30|38.21|35.09|38.18|35.06|38.26|35.14|38.18|35.06|0
1650873280000|2022-04-25 07:54:40|38.21|35.09|38.13|35.01|38.21|35.09|38.13|35.01|0
1650873290000|2022-04-25 07:54:50|38.37|35.25|38.45|35.33|38.45|35.33|38.32|35.2|0
1650873300000|2022-04-25 07:55:00|38.42|35.3|38.39|35.27|38.45|35.33|38.34|35.22|0
1650873310000|2022-04-25 07:55:10|38.37|35.25|38.42|35.3|38.42|35.3|38.37|35.25|0
1650873320000|2022-04-25 07:55:20|38.37|35.25|38.26|35.14|38.37|35.25|38.21|35.09|0
1650873330000|2022-04-25 07:55:30|38.29|35.17|38.18|35.06|38.29|35.17|38.1|34.98|0
1650873340000|2022-04-25 07:55:40|38.16|35.04|38.37|35.25|38.48|35.36|38.16|35.04|0
1650873350000|2022-04-25 07:55:50|38.26|35.14|38.48|35.36|38.48|35.36|38.26|35.14|0
1650873360000|2022-04-25 07:56:00|38.5|35.38|38.66|35.54|38.66|35.54|38.5|35.38|0
1650873370000|2022-04-25 07:56:10|38.85|35.73|38.91|35.79|38.91|35.79|38.8|35.68|0
1650873380000|2022-04-25 07:56:20|38.85|35.73|38.82|35.7|38.91|35.79|38.82|35.7|0
1650873390000|2022-04-25 07:56:30|38.77|35.65|38.77|35.65|38.77|35.65|38.74|35.62|0
1650873400000|2022-04-25 07:56:40|38.74|35.62|38.58|35.46|38.74|35.62|38.55|35.43|0
1650873410000|2022-04-25 07:56:50|38.34|35.22|37.05|33.93|38.34|35.22|37.05|33.93|0
1650873420000|2022-04-25 07:57:00|37.07|33.95|37.72|34.6|37.93|34.81|37.07|33.95|0
1650873430000|2022-04-25 07:57:10|37.88|34.76|37.9|34.78|37.9|34.78|37.88|34.76|0
1650873440000|2022-04-25 07:57:20|37.93|34.81|38.14|35.02|38.14|35.02|37.93|34.81|0
1650873450000|2022-04-25 07:57:30|38.2|35.08|38.41|35.29|38.44|35.32|38.2|35.08|0
1650873460000|2022-04-25 07:57:40|38.25|35.13|38.31|35.19|38.36|35.24|38.25|35.13|0
1650873470000|2022-04-25 07:57:50|38.22|35.1|38.28|35.16|38.28|35.16|38.22|35.1|0
1650873480000|2022-04-25 07:58:00|38.36|35.24|38.25|35.13|38.36|35.24|38.25|35.13|0
1650873490000|2022-04-25 07:58:10|38.2|35.08|38.36|35.24|38.36|35.24|38.2|35.08|0
1650873500000|2022-04-25 07:58:20|38.33|35.21|38.3|35.18|38.36|35.24|38.3|35.18|0
1650873510000|2022-04-25 07:58:30|38.28|35.16|38.36|35.24|38.38|35.26|38.28|35.16|0
1650873520000|2022-04-25 07:58:40|38.38|35.26|38.33|35.21|38.38|35.26|38.33|35.21|0
1650873530000|2022-04-25 07:58:50|38.36|35.24|38.57|35.45|38.57|35.45|38.36|35.24|0
1650873540000|2022-04-25 07:59:00|38.52|35.4|38.55|35.43|38.57|35.45|38.52|35.4|0
1650873550000|2022-04-25 07:59:10|38.44|35.32|38.22|35.1|38.44|35.32|38.22|35.1|0
1650873560000|2022-04-25 07:59:20|38.25|35.13|38.33|35.21|38.41|35.29|38.25|35.13|0
1650873570000|2022-04-25 07:59:30|38.3|35.18|38.12|35|38.3|35.18|38.12|35|0
1650873580000|2022-04-25 07:59:40|37.43|34.31|37.41|34.29|37.43|34.31|37.36|34.24|0
1650873590000|2022-04-25 07:59:50|37.43|34.31|37.33|34.21|37.49|34.37|37.33|34.21|0
1650873600000|2022-04-25 08:00:00|37.36|34.24|37.2|34.08|37.36|34.24|37.2|34.08|0
1650873610000|2022-04-25 08:00:10|37.15|34.03|37.15|34.03|37.15|34.03|37.04|33.92|0
1650873620000|2022-04-25 08:00:20|37.09|33.97|36.83|33.71|37.09|33.97|36.83|33.71|0
1650873630000|2022-04-25 08:00:30|36.68|33.56|37.3|34.18|37.3|34.18|36.68|33.56|0
1650873640000|2022-04-25 08:00:40|37.33|34.21|37.59|34.47|37.59|34.47|37.33|34.21|0
1650873650000|2022-04-25 08:00:50|37.65|34.53|37.73|34.61|37.78|34.66|37.65|34.53|0
1650873660000|2022-04-25 08:01:00|37.86|34.74|37.73|34.61|37.86|34.74|37.73|34.61|0
1650873670000|2022-04-25 08:01:10|37.51|34.39|37.83|34.71|37.83|34.71|37.51|34.39|0
1650873680000|2022-04-25 08:01:20|37.89|34.77|38.1|34.98|38.1|34.98|37.89|34.77|0
1650873690000|2022-04-25 08:01:30|38.15|35.03|38.05|34.93|38.15|35.03|38.05|34.93|0
1650873700000|2022-04-25 08:01:40|38.07|34.95|38.05|34.93|38.07|34.95|38.05|34.93|0
1650873710000|2022-04-25 08:01:50|38.1|34.98|37.91|34.79|38.21|35.09|37.91|34.79|0
1650873720000|2022-04-25 08:02:00|38.1|34.98|37.99|34.87|38.12|35|37.99|34.87|0
1650873730000|2022-04-25 08:02:10|37.89|34.77|38.07|34.95|38.07|34.95|37.89|34.77|0
1650873740000|2022-04-25 08:02:20|38.1|34.98|38.05|34.93|38.1|34.98|37.99|34.87|0
1650873750000|2022-04-25 08:02:30|37.89|34.77|37.78|34.66|37.94|34.82|37.78|34.66|0
1650873760000|2022-04-25 08:02:40|37.73|34.61|37.78|34.66|37.78|34.66|37.73|34.61|0
1650873770000|2022-04-25 08:02:50|37.8|34.68|38.1|34.98|38.1|34.98|37.8|34.68|0
1650873780000|2022-04-25 08:03:00|38.12|35|38.45|35.33|38.45|35.33|38.12|35|0
1650873790000|2022-04-25 08:03:10|38.31|35.19|38.42|35.3|38.55|35.43|38.31|35.19|0
1650873800000|2022-04-25 08:03:20|38.53|35.41|38.5|35.38|38.53|35.41|38.42|35.3|0
1650873810000|2022-04-25 08:03:30|38.47|35.35|38.58|35.46|38.58|35.46|38.47|35.35|0
1650873820000|2022-04-25 08:03:40|38.53|35.41|38.74|35.62|38.74|35.62|38.53|35.41|0
1650873830000|2022-04-25 08:03:50|38.72|35.6|38.66|35.54|38.72|35.6|38.66|35.54|0
1650873840000|2022-04-25 08:04:00|38.69|35.57|38.69|35.57|38.69|35.57|38.64|35.52|0
1650873850000|2022-04-25 08:04:10|38.8|35.68|38.74|35.62|38.85|35.73|38.74|35.62|0
1650873860000|2022-04-25 08:04:20|38.77|35.65|38.74|35.62|38.85|35.73|38.74|35.62|0
1650873870000|2022-04-25 08:04:30|38.64|35.52|38.64|35.52|38.64|35.52|38.61|35.49|0
1650873880000|2022-04-25 08:04:40|38.61|35.49|38.72|35.6|38.8|35.68|38.61|35.49|0
1650873890000|2022-04-25 08:04:50|38.74|35.62|38.8|35.68|38.8|35.68|38.74|35.62|0
1650873900000|2022-04-25 08:05:00|38.77|35.65|38.93|35.81|38.93|35.81|38.74|35.62|0
1650873910000|2022-04-25 08:05:10|38.85|35.73|38.88|35.76|38.88|35.76|38.85|35.73|0
1650873920000|2022-04-25 08:05:20|38.91|35.79|38.99|35.87|38.99|35.87|38.91|35.79|0
1650873930000|2022-04-25 08:05:30|38.93|35.81|38.93|35.81|38.96|35.84|38.93|35.81|0
1650873940000|2022-04-25 08:05:40|39.12|36|39.12|36|39.12|36|39.1|35.98|0
1650873950000|2022-04-25 08:05:50|39.07|35.95|39.04|35.92|39.07|35.95|39.04|35.92|0
1650873960000|2022-04-25 08:06:00|39.07|35.95|39.59|36.47|39.59|36.47|39.07|35.95|0
1650873970000|2022-04-25 08:06:10|39.51|36.39|39.67|36.55|39.67|36.55|39.51|36.39|0
1650873980000|2022-04-25 08:06:20|39.81|36.69|39.73|36.61|39.81|36.69|39.73|36.61|0
1650873990000|2022-04-25 08:06:30|39.67|36.55|39.62|36.5|39.67|36.55|39.62|36.5|0
1650874000000|2022-04-25 08:06:40|39.56|36.44|39.56|36.44|39.56|36.44|39.45|36.33|0
1650874010000|2022-04-25 08:06:50|39.59|36.47|39.62|36.5|39.62|36.5|39.59|36.47|0
1650874020000|2022-04-25 08:07:00|39.67|36.55|39.7|36.58|39.7|36.58|39.62|36.5|0
1650874030000|2022-04-25 08:07:10|39.73|36.61|39.73|36.61|39.73|36.61|39.73|36.61|0
1650874040000|2022-04-25 08:07:20|39.84|36.72|40.01|36.89|40.01|36.89|39.84|36.72|0
1650874050000|2022-04-25 08:07:30|39.95|36.83|40.12|37|40.12|37|39.95|36.83|0
1650874060000|2022-04-25 08:07:40|40.06|36.94|39.89|36.77|40.06|36.94|39.84|36.72|0
1650874070000|2022-04-25 08:07:50|39.84|36.72|39.78|36.66|39.84|36.72|39.78|36.66|0
1650874080000|2022-04-25 08:08:00|39.7|36.58|39.67|36.55|39.73|36.61|39.67|36.55|0
1650874090000|2022-04-25 08:08:10|39.51|36.39|39.45|36.33|39.56|36.44|39.45|36.33|0
1650874100000|2022-04-25 08:08:20|39.51|36.39|39.51|36.39|39.53|36.41|39.51|36.39|0
1650874110000|2022-04-25 08:08:30|39.45|36.33|39.53|36.41|39.53|36.41|39.45|36.33|0
1650874120000|2022-04-25 08:08:40|39.51|36.39|39.4|36.28|39.51|36.39|39.34|36.22|0
1650874130000|2022-04-25 08:08:50|39.34|36.22|39.07|35.95|39.34|36.22|39.07|35.95|0
1650874140000|2022-04-25 08:09:00|39.01|35.89|39.07|35.95|39.07|35.95|38.96|35.84|0
1650874150000|2022-04-25 08:09:10|39.04|35.92|38.96|35.84|39.04|35.92|38.96|35.84|0
1650874160000|2022-04-25 08:09:20|38.9|35.78|38.8|35.68|38.9|35.78|38.74|35.62|0
1650874170000|2022-04-25 08:09:30|38.74|35.62|38.63|35.51|38.74|35.62|38.63|35.51|0
1650874180000|2022-04-25 08:09:40|38.69|35.57|38.8|35.68|38.8|35.68|38.69|35.57|0
1650874190000|2022-04-25 08:09:50|38.85|35.73|38.6|35.48|38.85|35.73|38.6|35.48|0
1650874200000|2022-04-25 08:10:00|38.69|35.57|38.85|35.73|38.88|35.76|38.69|35.57|0
1650874210000|2022-04-25 08:10:10|38.8|35.68|38.85|35.73|38.85|35.73|38.69|35.57|0
1650874220000|2022-04-25 08:10:20|38.8|35.68|38.71|35.59|38.8|35.68|38.71|35.59|0
1650874230000|2022-04-25 08:10:30|38.82|35.7|38.9|35.78|39.01|35.89|38.8|35.68|0
1650874240000|2022-04-25 08:10:40|38.79|35.67|38.88|35.76|38.88|35.76|38.79|35.67|0
1650874250000|2022-04-25 08:10:50|38.9|35.78|38.9|35.78|38.96|35.84|38.9|35.78|0
1650874260000|2022-04-25 08:11:00|38.88|35.76|38.85|35.73|38.88|35.76|38.82|35.7|0
1650874270000|2022-04-25 08:11:10|38.9|35.78|38.85|35.73|38.96|35.84|38.85|35.73|0
1650874280000|2022-04-25 08:11:20|38.79|35.67|38.85|35.73|38.87|35.75|38.79|35.67|0
1650874290000|2022-04-25 08:11:30|38.79|35.67|38.55|35.43|38.79|35.67|38.55|35.43|0
1650874300000|2022-04-25 08:11:40|38.52|35.4|38.36|35.24|38.52|35.4|38.36|35.24|0
1650874310000|2022-04-25 08:11:50|38.25|35.13|38.25|35.13|38.31|35.19|38.25|35.13|0
1650874320000|2022-04-25 08:12:00|38.23|35.11|38.09|34.97|38.23|35.11|38.09|34.97|0
1650874330000|2022-04-25 08:12:10|38.07|34.95|37.96|34.84|38.07|34.95|37.96|34.84|0
1650874340000|2022-04-25 08:12:20|37.99|34.87|38.09|34.97|38.09|34.97|37.99|34.87|0
1650874350000|2022-04-25 08:12:30|37.93|34.81|37.96|34.84|38.04|34.92|37.93|34.81|0
1650874360000|2022-04-25 08:12:40|37.99|34.87|37.93|34.81|37.99|34.87|37.93|34.81|0
1650874370000|2022-04-25 08:12:50|37.88|34.76|37.99|34.87|37.99|34.87|37.88|34.76|0
1650874380000|2022-04-25 08:13:00|37.93|34.81|37.99|34.87|37.99|34.87|37.88|34.76|0
1650874390000|2022-04-25 08:13:10|37.77|34.65|37.56|34.44|37.77|34.65|37.56|34.44|0
1650874400000|2022-04-25 08:13:20|37.67|34.55|37.67|34.55|37.72|34.6|37.67|34.55|0
1650874410000|2022-04-25 08:13:30|37.72|34.6|37.61|34.49|37.77|34.65|37.61|34.49|0
1650874420000|2022-04-25 08:13:40|37.67|34.55|37.56|34.44|37.67|34.55|37.56|34.44|0
1650874430000|2022-04-25 08:13:50|37.45|34.33|37.53|34.41|37.53|34.41|37.43|34.31|0
1650874440000|2022-04-25 08:14:00|37.61|34.49|37.61|34.49|37.61|34.49|37.61|34.49|0
1650874450000|2022-04-25 08:14:10|37.67|34.55|37.69|34.57|37.69|34.57|37.67|34.55|0
1650874460000|2022-04-25 08:14:20|37.67|34.55|37.72|34.6|37.72|34.6|37.67|34.55|0
1650874470000|2022-04-25 08:14:30|37.61|34.49|37.56|34.44|37.61|34.49|37.56|34.44|0
1650874480000|2022-04-25 08:14:40|37.61|34.49|37.72|34.6|37.72|34.6|37.61|34.49|0
1650874490000|2022-04-25 08:14:50|37.82|34.7|37.98|34.86|37.98|34.86|37.82|34.7|0
1650874500000|2022-04-25 08:15:00|38.09|34.97|38.09|34.97|38.14|35.02|38.09|34.97|0
1650874510000|2022-04-25 08:15:10|37.93|34.81|37.93|34.81|37.96|34.84|37.93|34.81|0
1650874520000|2022-04-25 08:15:20|37.88|34.76|37.98|34.86|37.98|34.86|37.82|34.7|0
1650874530000|2022-04-25 08:15:30|38.04|34.92|38.2|35.08|38.2|35.08|38.01|34.89|0
1650874540000|2022-04-25 08:15:40|38.25|35.13|38.41|35.29|38.41|35.29|38.25|35.13|0
1650874550000|2022-04-25 08:15:50|38.47|35.35|38.25|35.13|38.47|35.35|38.25|35.13|0
1650874560000|2022-04-25 08:16:00|38.33|35.21|38.31|35.19|38.36|35.24|38.31|35.19|0
1650874570000|2022-04-25 08:16:10|38.36|35.24|38.71|35.59|38.71|35.59|38.36|35.24|0
1650874580000|2022-04-25 08:16:20|38.68|35.56|38.85|35.73|38.9|35.78|38.68|35.56|0
1650874590000|2022-04-25 08:16:30|38.76|35.64|38.68|35.56|38.76|35.64|38.68|35.56|0
1650874600000|2022-04-25 08:16:40|38.63|35.51|38.63|35.51|38.68|35.56|38.63|35.51|0
1650874610000|2022-04-25 08:16:50|38.82|35.7|38.82|35.7|38.85|35.73|38.82|35.7|0
1650874620000|2022-04-25 08:17:00|38.93|35.81|38.74|35.62|38.93|35.81|38.74|35.62|0
1650874630000|2022-04-25 08:17:10|38.76|35.64|38.63|35.51|38.76|35.64|38.63|35.51|0
1650874640000|2022-04-25 08:17:20|38.68|35.56|38.71|35.59|38.74|35.62|38.68|35.56|0
1650874650000|2022-04-25 08:17:30|38.63|35.51|38.79|35.67|38.79|35.67|38.6|35.48|0
1650874660000|2022-04-25 08:17:40|38.71|35.59|38.57|35.45|38.71|35.59|38.57|35.45|0
1650874670000|2022-04-25 08:17:50|38.52|35.4|38.3|35.18|38.52|35.4|38.3|35.18|0
1650874680000|2022-04-25 08:18:00|38.28|35.16|38.09|34.97|38.28|35.16|38.09|34.97|0
1650874690000|2022-04-25 08:18:10|37.98|34.86|38.09|34.97|38.09|34.97|37.98|34.86|0
1650874700000|2022-04-25 08:18:20|38.25|35.13|38.3|35.18|38.36|35.24|38.22|35.1|0
1650874710000|2022-04-25 08:18:30|38.28|35.16|38.2|35.08|38.28|35.16|38.2|35.08|0
1650874720000|2022-04-25 08:18:40|38.14|35.02|38.2|35.08|38.2|35.08|38.14|35.02|0
1650874730000|2022-04-25 08:18:50|38.14|35.02|38.09|34.97|38.2|35.08|38.09|34.97|0
1650874740000|2022-04-25 08:19:00|38.2|35.08|38.25|35.13|38.3|35.18|38.2|35.08|0
1650874750000|2022-04-25 08:19:10|38.33|35.21|38.36|35.24|38.36|35.24|38.3|35.18|0
1650874760000|2022-04-25 08:19:20|38.52|35.4|38.36|35.24|38.52|35.4|38.36|35.24|0
1650874770000|2022-04-25 08:19:30|38.38|35.26|38.09|34.97|38.46|35.34|38.09|34.97|0
1650874780000|2022-04-25 08:19:40|38.57|35.45|38.7|35.58|38.7|35.58|38.57|35.45|0
1650874790000|2022-04-25 08:19:50|38.68|35.56|37.94|34.82|38.78|35.66|37.81|34.69|0
1650874800000|2022-04-25 08:20:00|37.92|34.8|38.02|34.9|38.02|34.9|37.92|34.8|0
1650874810000|2022-04-25 08:20:10|38.05|34.93|37.97|34.85|38.05|34.93|37.97|34.85|0
1650874820000|2022-04-25 08:20:20|38|34.88|37.94|34.82|38|34.88|37.89|34.77|0
1650874830000|2022-04-25 08:20:30|37.84|34.72|37.81|34.69|37.84|34.72|37.62|34.5|0
1650874840000|2022-04-25 08:20:40|37.78|34.66|37.73|34.61|37.78|34.66|37.73|34.61|0
1650874850000|2022-04-25 08:20:50|37.7|34.58|37.62|34.5|37.7|34.58|37.62|34.5|0
1650874860000|2022-04-25 08:21:00|37.73|34.61|37.78|34.66|37.78|34.66|37.73|34.61|0
1650874870000|2022-04-25 08:21:10|37.84|34.72|37.78|34.66|37.84|34.72|37.78|34.66|0
1650874880000|2022-04-25 08:21:20|37.84|34.72|37.78|34.66|37.92|34.8|37.78|34.66|0
1650874890000|2022-04-25 08:21:30|37.7|34.58|37.81|34.69|37.81|34.69|37.68|34.56|0
1650874900000|2022-04-25 08:21:40|37.78|34.66|37.84|34.72|37.84|34.72|37.78|34.66|0
1650874910000|2022-04-25 08:21:50|37.89|34.77|37.73|34.61|37.89|34.77|37.73|34.61|0
1650874920000|2022-04-25 08:22:00|37.78|34.66|37.76|34.64|37.81|34.69|37.76|34.64|0
1650874930000|2022-04-25 08:22:10|37.7|34.58|37.75|34.63|37.76|34.64|37.7|34.58|0
1650874940000|2022-04-25 08:22:20|37.7|34.58|37.3|34.18|37.7|34.58|37.3|34.18|0
1650874950000|2022-04-25 08:22:30|37.44|34.32|37.25|34.13|37.44|34.32|37.25|34.13|0
1650874960000|2022-04-25 08:22:40|37.3|34.18|37.3|34.18|37.3|34.18|37.3|34.18|0
1650874970000|2022-04-25 08:22:50|37.25|34.13|37.28|34.16|37.3|34.18|37.25|34.13|0
1650874980000|2022-04-25 08:23:00|37.2|34.08|37.15|34.03|37.2|34.08|37.15|34.03|0
1650874990000|2022-04-25 08:23:10|37.09|33.97|37.15|34.03|37.15|34.03|37.04|33.92|0
1650875000000|2022-04-25 08:23:20|37.09|33.97|37.15|34.03|37.2|34.08|37.09|33.97|0
1650875010000|2022-04-25 08:23:30|37.09|33.97|37.07|33.95|37.12|34|37.07|33.95|0
1650875020000|2022-04-25 08:23:40|37.09|33.97|36.99|33.87|37.09|33.97|36.93|33.81|0
1650875030000|2022-04-25 08:23:50|36.93|33.81|36.91|33.79|37.04|33.92|36.91|33.79|0
1650875040000|2022-04-25 08:24:00|36.88|33.76|36.93|33.81|37.09|33.97|36.88|33.76|0
1650875050000|2022-04-25 08:24:10|36.83|33.71|36.83|33.71|36.88|33.76|36.83|33.71|0
1650875060000|2022-04-25 08:24:20|36.78|33.66|36.85|33.73|36.85|33.73|36.78|33.66|0
1650875070000|2022-04-25 08:24:30|36.83|33.71|37.09|33.97|37.09|33.97|36.83|33.71|0
1650875080000|2022-04-25 08:24:40|37.04|33.92|37.04|33.92|37.09|33.97|36.99|33.87|0
1650875090000|2022-04-25 08:24:50|36.99|33.87|37.14|34.02|37.14|34.02|36.93|33.81|0
1650875100000|2022-04-25 08:25:00|37.2|34.08|37.3|34.18|37.36|34.24|37.2|34.08|0
1650875110000|2022-04-25 08:25:10|37.36|34.24|37.49|34.37|37.49|34.37|37.36|34.24|0
1650875120000|2022-04-25 08:25:20|37.51|34.39|37.49|34.37|37.54|34.42|37.43|34.31|0
1650875130000|2022-04-25 08:25:30|37.54|34.42|37.67|34.55|37.67|34.55|37.54|34.42|0
1650875140000|2022-04-25 08:25:40|37.73|34.61|37.89|34.77|37.89|34.77|37.73|34.61|0
1650875150000|2022-04-25 08:25:50|37.91|34.79|37.83|34.71|37.97|34.85|37.83|34.71|0
1650875160000|2022-04-25 08:26:00|37.94|34.82|38.05|34.93|38.1|34.98|37.94|34.82|0
1650875170000|2022-04-25 08:26:10|38.02|34.9|37.94|34.82|38.02|34.9|37.94|34.82|0
1650875180000|2022-04-25 08:26:20|37.97|34.85|37.94|34.82|37.97|34.85|37.94|34.82|0
1650875190000|2022-04-25 08:26:30|37.89|34.77|37.89|34.77|37.89|34.77|37.73|34.61|0
1650875200000|2022-04-25 08:26:40|37.78|34.66|37.97|34.85|37.97|34.85|37.78|34.66|0
1650875210000|2022-04-25 08:26:50|37.99|34.87|37.99|34.87|38.02|34.9|37.99|34.87|0
1650875220000|2022-04-25 08:27:00|38.07|34.95|38.02|34.9|38.07|34.95|38.02|34.9|0
1650875230000|2022-04-25 08:27:10|38.05|34.93|38.02|34.9|38.1|34.98|38.02|34.9|0
1650875240000|2022-04-25 08:27:20|38.05|34.93|37.78|34.66|38.05|34.93|37.78|34.66|0
1650875250000|2022-04-25 08:27:30|37.81|34.69|37.83|34.71|37.86|34.74|37.81|34.69|0
1650875260000|2022-04-25 08:27:40|37.89|34.77|37.89|34.77|37.89|34.77|37.86|34.74|0
1650875270000|2022-04-25 08:27:50|37.86|34.74|37.78|34.66|37.86|34.74|37.73|34.61|0
1650875280000|2022-04-25 08:28:00|37.67|34.55|37.83|34.71|37.83|34.71|37.67|34.55|0
1650875290000|2022-04-25 08:28:10|37.94|34.82|37.94|34.82|37.99|34.87|37.94|34.82|0
1650875300000|2022-04-25 08:28:20|37.99|34.87|37.99|34.87|37.99|34.87|37.99|34.87|0
1650875310000|2022-04-25 08:28:30|37.94|34.82|37.94|34.82|37.94|34.82|37.94|34.82|0
1650875320000|2022-04-25 08:28:40|37.89|34.77|37.83|34.71|37.91|34.79|37.83|34.71|0
1650875330000|2022-04-25 08:28:50|37.78|34.66|37.8|34.68|37.8|34.68|37.78|34.66|0
1650875340000|2022-04-25 08:29:00|37.78|34.66|37.64|34.52|37.78|34.66|37.64|34.52|0
1650875350000|2022-04-25 08:29:10|37.62|34.5|37.35|34.23|37.62|34.5|37.35|34.23|0
1650875360000|2022-04-25 08:29:20|37.3|34.18|37.33|34.21|37.41|34.29|37.3|34.18|0
1650875370000|2022-04-25 08:29:30|37.46|34.34|37.35|34.23|37.46|34.34|37.3|34.18|0
1650875380000|2022-04-25 08:29:40|37.33|34.21|37.35|34.23|37.41|34.29|37.3|34.18|0
1650875390000|2022-04-25 08:29:50|37.27|34.15|37.19|34.07|37.27|34.15|37.11|33.99|0
1650875400000|2022-04-25 08:30:00|37.09|33.97|37.04|33.92|37.09|33.97|37.04|33.92|0
1650875410000|2022-04-25 08:30:10|37.09|33.97|37.33|34.21|37.35|34.23|37.09|33.97|0
1650875420000|2022-04-25 08:30:20|37.25|34.13|37.22|34.1|37.25|34.13|37.19|34.07|0
1650875430000|2022-04-25 08:30:30|37.27|34.15|37.35|34.23|37.35|34.23|37.27|34.15|0
1650875440000|2022-04-25 08:30:40|37.27|34.15|37.54|34.42|37.54|34.42|37.27|34.15|0
1650875450000|2022-04-25 08:30:50|37.56|34.44|37.51|34.39|37.56|34.44|37.51|34.39|0
1650875460000|2022-04-25 08:31:00|37.56|34.44|37.72|34.6|37.75|34.63|37.56|34.44|0
1650875470000|2022-04-25 08:31:10|37.67|34.55|37.72|34.6|37.72|34.6|37.67|34.55|0
1650875480000|2022-04-25 08:31:20|37.83|34.71|37.88|34.76|37.88|34.76|37.83|34.71|0
1650875490000|2022-04-25 08:31:30|37.94|34.82|37.88|34.76|37.94|34.82|37.83|34.71|0
1650875500000|2022-04-25 08:31:40|37.83|34.71|37.88|34.76|37.88|34.76|37.83|34.71|0
1650875510000|2022-04-25 08:31:50|37.99|34.87|37.88|34.76|37.99|34.87|37.88|34.76|0
1650875520000|2022-04-25 08:32:00|37.86|34.74|37.94|34.82|37.99|34.87|37.86|34.74|0
1650875530000|2022-04-25 08:32:10|37.99|34.87|38.04|34.92|38.04|34.92|37.99|34.87|0
1650875540000|2022-04-25 08:32:20|38.15|35.03|38.04|34.92|38.15|35.03|38.04|34.92|0
1650875550000|2022-04-25 08:32:30|38.1|34.98|38.26|35.14|38.26|35.14|38.1|34.98|0
1650875560000|2022-04-25 08:32:40|38.31|35.19|38.37|35.25|38.37|35.25|38.31|35.19|0
1650875570000|2022-04-25 08:32:50|38.34|35.22|38.26|35.14|38.34|35.22|38.15|35.03|0
1650875580000|2022-04-25 08:33:00|38.31|35.19|38.31|35.19|38.31|35.19|38.31|35.19|0
1650875590000|2022-04-25 08:33:10|38.21|35.09|38.04|34.92|38.21|35.09|38.04|34.92|0
1650875600000|2022-04-25 08:33:20|37.96|34.84|38.1|34.98|38.1|34.98|37.96|34.84|0
1650875610000|2022-04-25 08:33:30|37.99|34.87|37.86|34.74|37.99|34.87|37.83|34.71|0
1650875620000|2022-04-25 08:33:40|37.83|34.71|37.69|34.57|37.91|34.79|37.69|34.57|0
1650875630000|2022-04-25 08:33:50|37.78|34.66|37.56|34.44|37.78|34.66|37.56|34.44|0
1650875640000|2022-04-25 08:34:00|37.51|34.39|37.62|34.5|37.62|34.5|37.51|34.39|0
1650875650000|2022-04-25 08:34:10|37.67|34.55|37.56|34.44|37.67|34.55|37.51|34.39|0
1650875660000|2022-04-25 08:34:20|37.51|34.39|37.51|34.39|37.51|34.39|37.43|34.31|0
1650875670000|2022-04-25 08:34:30|37.53|34.41|37.69|34.57|37.69|34.57|37.53|34.41|0
1650875680000|2022-04-25 08:34:40|37.62|34.5|37.83|34.71|37.83|34.71|37.62|34.5|0
1650875690000|2022-04-25 08:34:50|37.85|34.73|37.8|34.68|37.85|34.73|37.75|34.63|0
1650875700000|2022-04-25 08:35:00|37.72|34.6|37.62|34.5|37.72|34.6|37.62|34.5|0
1650875710000|2022-04-25 08:35:10|37.56|34.44|37.51|34.39|37.59|34.47|37.51|34.39|0
1650875720000|2022-04-25 08:35:20|37.59|34.47|37.53|34.41|37.59|34.47|37.53|34.41|0
1650875730000|2022-04-25 08:35:30|37.78|34.66|37.72|34.6|37.78|34.66|37.72|34.6|0
1650875740000|2022-04-25 08:35:40|37.75|34.63|37.72|34.6|37.75|34.63|37.72|34.6|0
1650875750000|2022-04-25 08:35:50|37.64|34.52|37.67|34.55|37.69|34.57|37.64|34.52|0
1650875760000|2022-04-25 08:36:00|37.72|34.6|37.72|34.6|37.77|34.65|37.72|34.6|0
1650875770000|2022-04-25 08:36:10|37.77|34.65|37.51|34.39|37.77|34.65|37.51|34.39|0
1650875780000|2022-04-25 08:36:20|37.4|34.28|37.35|34.23|37.4|34.28|37.32|34.2|0
1650875790000|2022-04-25 08:36:30|37.37|34.25|37.4|34.28|37.4|34.28|37.35|34.23|0
1650875800000|2022-04-25 08:36:40|37.35|34.23|37.53|34.41|37.56|34.44|37.35|34.23|0
1650875810000|2022-04-25 08:36:50|37.59|34.47|37.56|34.44|37.59|34.47|37.56|34.44|0
1650875820000|2022-04-25 08:37:00|37.69|34.57|37.8|34.68|37.8|34.68|37.67|34.55|0
1650875830000|2022-04-25 08:37:10|37.75|34.63|37.8|34.68|37.8|34.68|37.75|34.63|0
1650875840000|2022-04-25 08:37:20|37.83|34.71|37.85|34.73|37.85|34.73|37.8|34.68|0
1650875850000|2022-04-25 08:37:30|37.88|34.76|37.85|34.73|37.88|34.76|37.83|34.71|0
1650875860000|2022-04-25 08:37:40|37.88|34.76|37.77|34.65|37.88|34.76|37.77|34.65|0
1650875870000|2022-04-25 08:37:50|37.83|34.71|37.72|34.6|37.83|34.71|37.72|34.6|0
1650875880000|2022-04-25 08:38:00|37.69|34.57|37.53|34.41|37.69|34.57|37.51|34.39|0
1650875890000|2022-04-25 08:38:10|37.51|34.39|37.64|34.52|37.64|34.52|37.51|34.39|0
1650875900000|2022-04-25 08:38:20|37.67|34.55|37.72|34.6|37.72|34.6|37.67|34.55|0
1650875910000|2022-04-25 08:38:30|37.8|34.68|37.75|34.63|37.8|34.68|37.72|34.6|0
1650875920000|2022-04-25 08:38:40|37.72|34.6|37.61|34.49|37.75|34.63|37.61|34.49|0
1650875930000|2022-04-25 08:38:50|37.56|34.44|37.51|34.39|37.56|34.44|37.4|34.28|0
1650875940000|2022-04-25 08:39:00|37.48|34.36|37.35|34.23|37.53|34.41|37.35|34.23|0
1650875950000|2022-04-25 08:39:10|37.29|34.17|37.29|34.17|37.29|34.17|37.19|34.07|0
1650875960000|2022-04-25 08:39:20|37.27|34.15|37.24|34.12|37.27|34.15|37.24|34.12|0
1650875970000|2022-04-25 08:39:30|37.27|34.15|37.37|34.25|37.37|34.25|37.27|34.15|0
1650875980000|2022-04-25 08:39:40|37.43|34.31|37.4|34.28|37.51|34.39|37.35|34.23|0
1650875990000|2022-04-25 08:39:50|37.32|34.2|37.14|34.02|37.32|34.2|37.14|34.02|0
1650876000000|2022-04-25 08:40:00|37.16|34.04|37.16|34.04|37.19|34.07|37.16|34.04|0
1650876010000|2022-04-25 08:40:10|37.03|33.91|36.93|33.81|37.03|33.91|36.93|33.81|0
1650876020000|2022-04-25 08:40:20|36.87|33.75|36.66|33.54|36.87|33.75|36.61|33.49|0
1650876030000|2022-04-25 08:40:30|36.72|33.6|36.72|33.6|36.77|33.65|36.72|33.6|0
1650876040000|2022-04-25 08:40:40|36.77|33.65|36.79|33.67|36.79|33.67|36.72|33.6|0
1650876050000|2022-04-25 08:40:50|36.77|33.65|36.82|33.7|36.82|33.7|36.74|33.62|0
1650876060000|2022-04-25 08:41:00|36.87|33.75|36.58|33.46|36.87|33.75|36.58|33.46|0
1650876070000|2022-04-25 08:41:10|36.56|33.44|36.61|33.49|36.64|33.52|36.56|33.44|0
1650876080000|2022-04-25 08:41:20|36.56|33.44|36.53|33.41|36.56|33.44|36.53|33.41|0
1650876090000|2022-04-25 08:41:30|36.66|33.54|36.82|33.7|36.82|33.7|36.66|33.54|0
1650876100000|2022-04-25 08:41:40|36.77|33.65|36.77|33.65|36.79|33.67|36.77|33.65|0
1650876110000|2022-04-25 08:41:50|36.79|33.67|36.69|33.57|36.79|33.67|36.69|33.57|0
1650876120000|2022-04-25 08:42:00|36.74|33.62|36.66|33.54|36.74|33.62|36.66|33.54|0
1650876130000|2022-04-25 08:42:10|36.61|33.49|36.64|33.52|36.64|33.52|36.61|33.49|0
1650876140000|2022-04-25 08:42:20|36.56|33.44|36.66|33.54|36.66|33.54|36.56|33.44|0
1650876150000|2022-04-25 08:42:30|36.71|33.59|36.71|33.59|36.79|33.67|36.71|33.59|0
1650876160000|2022-04-25 08:42:40|36.61|33.49|36.71|33.59|36.71|33.59|36.61|33.49|0
1650876170000|2022-04-25 08:42:50|36.66|33.54|36.56|33.44|36.66|33.54|36.51|33.39|0
1650876180000|2022-04-25 08:43:00|36.61|33.49|36.61|33.49|36.61|33.49|36.51|33.39|0
1650876190000|2022-04-25 08:43:10|36.51|33.39|36.51|33.39|36.51|33.39|36.45|33.33|0
1650876200000|2022-04-25 08:43:20|36.45|33.33|36.56|33.44|36.56|33.44|36.45|33.33|0
1650876210000|2022-04-25 08:43:30|36.61|33.49|36.61|33.49|36.66|33.54|36.61|33.49|0
1650876220000|2022-04-25 08:43:40|36.58|33.46|36.61|33.49|36.61|33.49|36.58|33.46|0
1650876230000|2022-04-25 08:43:50|36.66|33.54|36.45|33.33|36.66|33.54|36.45|33.33|0
1650876240000|2022-04-25 08:44:00|36.4|33.28|36.58|33.46|36.58|33.46|36.4|33.28|0
1650876250000|2022-04-25 08:44:10|36.53|33.41|36.58|33.46|36.58|33.46|36.51|33.39|0
1650876260000|2022-04-25 08:44:20|36.45|33.33|36.5|33.38|36.5|33.38|36.4|33.28|0
1650876270000|2022-04-25 08:44:30|36.45|33.33|36.5|33.38|36.5|33.38|36.37|33.25|0
1650876280000|2022-04-25 08:44:40|36.48|33.36|36.37|33.25|36.48|33.36|36.37|33.25|0
1650876290000|2022-04-25 08:44:50|36.43|33.31|36.35|33.23|36.45|33.33|36.35|33.23|0
1650876300000|2022-04-25 08:45:00|36.25|33.13|36.32|33.2|36.32|33.2|36.25|33.13|0
1650876310000|2022-04-25 08:45:10|36.3|33.18|36.3|33.18|36.4|33.28|36.3|33.18|0
1650876320000|2022-04-25 08:45:20|36.27|33.15|36.37|33.25|36.45|33.33|36.27|33.15|0
1650876330000|2022-04-25 08:45:30|36.35|33.23|36.09|32.97|36.35|33.23|36.09|32.97|0
1650876340000|2022-04-25 08:45:40|36.14|33.02|36.17|33.05|36.27|33.15|36.14|33.02|0
1650876350000|2022-04-25 08:45:50|36.04|32.92|35.73|32.61|36.04|32.92|35.73|32.61|0
1650876360000|2022-04-25 08:46:00|35.76|32.64|35.68|32.56|35.78|32.66|35.68|32.56|0
1650876370000|2022-04-25 08:46:10|35.73|32.61|35.68|32.56|35.73|32.61|35.65|32.53|0
1650876380000|2022-04-25 08:46:20|35.65|32.53|35.65|32.53|35.68|32.56|35.63|32.51|0
1650876390000|2022-04-25 08:46:30|35.68|32.56|35.68|32.56|35.73|32.61|35.68|32.56|0
1650876400000|2022-04-25 08:46:40|35.63|32.51|35.37|32.25|35.63|32.51|35.37|32.25|0
1650876410000|2022-04-25 08:46:50|35.3|32.18|35.37|32.25|35.37|32.25|35.22|32.1|0
1650876420000|2022-04-25 08:47:00|35.32|32.2|35.37|32.25|35.37|32.25|35.3|32.18|0
1650876430000|2022-04-25 08:47:10|35.42|32.3|35.32|32.2|35.48|32.36|35.32|32.2|0
1650876440000|2022-04-25 08:47:20|35.27|32.15|35.37|32.25|35.42|32.3|35.27|32.15|0
1650876450000|2022-04-25 08:47:30|35.32|32.2|35.37|32.25|35.37|32.25|35.32|32.2|0
1650876460000|2022-04-25 08:47:40|35.42|32.3|35.37|32.25|35.42|32.3|35.32|32.2|0
1650876470000|2022-04-25 08:47:50|35.27|32.15|35.32|32.2|35.32|32.2|35.27|32.15|0
1650876480000|2022-04-25 08:48:00|35.22|32.1|35.27|32.15|35.27|32.15|35.22|32.1|0
1650876490000|2022-04-25 08:48:10|35.25|32.13|35.17|32.05|35.25|32.13|35.12|32|0
1650876500000|2022-04-25 08:48:20|35.09|31.97|35.27|32.15|35.27|32.15|35.09|31.97|0
1650876510000|2022-04-25 08:48:30|35.22|32.1|35.32|32.2|35.32|32.2|35.22|32.1|0
1650876520000|2022-04-25 08:48:40|35.42|32.3|35.45|32.33|35.45|32.33|35.42|32.3|0
1650876530000|2022-04-25 08:48:50|35.42|32.3|35.37|32.25|35.42|32.3|35.37|32.25|0
1650876540000|2022-04-25 08:49:00|35.17|32.05|35.02|31.9|35.17|32.05|35.02|31.9|0
1650876550000|2022-04-25 08:49:10|35.04|31.92|34.99|31.87|35.04|31.92|34.97|31.85|0
1650876560000|2022-04-25 08:49:20|34.97|31.85|34.87|31.75|34.97|31.85|34.77|31.65|0
1650876570000|2022-04-25 08:49:30|34.82|31.7|34.82|31.7|34.84|31.72|34.82|31.7|0
1650876580000|2022-04-25 08:49:40|34.97|31.85|34.87|31.75|34.97|31.85|34.87|31.75|0
1650876590000|2022-04-25 08:49:50|34.97|31.85|34.99|31.87|34.99|31.87|34.92|31.8|0
1650876600000|2022-04-25 08:50:00|34.97|31.85|34.99|31.87|35.02|31.9|34.92|31.8|0
1650876610000|2022-04-25 08:50:10|34.97|31.85|34.82|31.7|34.97|31.85|34.82|31.7|0
1650876620000|2022-04-25 08:50:20|34.77|31.65|34.82|31.7|34.82|31.7|34.67|31.55|0
1650876630000|2022-04-25 08:50:30|34.79|31.67|34.82|31.7|34.82|31.7|34.79|31.67|0
1650876640000|2022-04-25 08:50:40|34.77|31.65|34.87|31.75|34.87|31.75|34.77|31.65|0
1650876650000|2022-04-25 08:50:50|34.82|31.7|34.82|31.7|34.82|31.7|34.82|31.7|0
1650876660000|2022-04-25 08:51:00|34.72|31.6|34.52|31.4|34.72|31.6|34.52|31.4|0
1650876670000|2022-04-25 08:51:10|34.67|31.55|34.69|31.57|34.72|31.6|34.67|31.55|0
1650876680000|2022-04-25 08:51:20|34.62|31.5|34.57|31.45|34.62|31.5|34.52|31.4|0
1650876690000|2022-04-25 08:51:30|34.59|31.47|34.59|31.47|34.59|31.47|34.57|31.45|0
1650876700000|2022-04-25 08:51:40|34.64|31.52|34.62|31.5|34.67|31.55|34.54|31.42|0
1650876710000|2022-04-25 08:51:50|34.67|31.55|34.72|31.6|34.72|31.6|34.67|31.55|0
1650876720000|2022-04-25 08:52:00|34.62|31.5|34.67|31.55|34.67|31.55|34.62|31.5|0
1650876730000|2022-04-25 08:52:10|34.62|31.5|34.67|31.55|34.69|31.57|34.62|31.5|0
1650876740000|2022-04-25 08:52:20|34.52|31.4|34.54|31.42|34.57|31.45|34.52|31.4|0
1650876750000|2022-04-25 08:52:30|34.57|31.45|34.47|31.35|34.57|31.45|34.47|31.35|0
1650876760000|2022-04-25 08:52:40|34.39|31.27|34.42|31.3|34.47|31.35|34.39|31.27|0
1650876770000|2022-04-25 08:52:50|34.47|31.35|34.47|31.35|34.47|31.35|34.42|31.3|0
1650876780000|2022-04-25 08:53:00|34.42|31.3|34.42|31.3|34.47|31.35|34.42|31.3|0
1650876790000|2022-04-25 08:53:10|34.47|31.35|34.37|31.25|34.47|31.35|34.37|31.25|0
1650876800000|2022-04-25 08:53:20|34.32|31.2|34.34|31.22|34.34|31.22|34.32|31.2|0
1650876810000|2022-04-25 08:53:30|34.42|31.3|34.52|31.4|34.52|31.4|34.42|31.3|0
1650876820000|2022-04-25 08:53:40|34.49|31.37|34.42|31.3|34.49|31.37|34.42|31.3|0
1650876830000|2022-04-25 08:53:50|34.37|31.25|34.52|31.4|34.52|31.4|34.37|31.25|0
1650876840000|2022-04-25 08:54:00|34.57|31.45|34.39|31.27|34.57|31.45|34.37|31.25|0
1650876850000|2022-04-25 08:54:10|34.37|31.25|34.54|31.42|34.54|31.42|34.37|31.25|0
1650876860000|2022-04-25 08:54:20|34.57|31.45|34.47|31.35|34.57|31.45|34.42|31.3|0
1650876870000|2022-04-25 08:54:30|34.57|31.45|34.44|31.32|34.57|31.45|34.44|31.32|0
1650876880000|2022-04-25 08:54:40|34.49|31.37|34.61|31.49|34.61|31.49|34.49|31.37|0
1650876890000|2022-04-25 08:54:50|34.56|31.44|34.52|31.4|34.56|31.44|34.52|31.4|0
1650876900000|2022-04-25 08:55:00|34.47|31.35|34.47|31.35|34.47|31.35|34.47|31.35|0
1650876910000|2022-04-25 08:55:10|34.49|31.37|34.51|31.39|34.51|31.39|34.47|31.35|0
1650876920000|2022-04-25 08:55:20|34.56|31.44|34.69|31.57|34.69|31.57|34.56|31.44|0
1650876930000|2022-04-25 08:55:30|34.71|31.59|34.71|31.59|34.74|31.62|34.71|31.59|0
1650876940000|2022-04-25 08:55:40|34.74|31.62|34.71|31.59|34.76|31.64|34.71|31.59|0
1650876950000|2022-04-25 08:55:50|34.76|31.64|34.76|31.64|34.76|31.64|34.76|31.64|0
1650876960000|2022-04-25 08:56:00|34.91|31.79|34.81|31.69|34.91|31.79|34.81|31.69|0
1650876970000|2022-04-25 08:56:10|34.86|31.74|34.79|31.67|34.86|31.74|34.76|31.64|0
1650876980000|2022-04-25 08:56:20|34.81|31.69|34.86|31.74|34.86|31.74|34.81|31.69|0
1650876990000|2022-04-25 08:56:30|34.84|31.72|34.96|31.84|34.96|31.84|34.84|31.72|0
1650877000000|2022-04-25 08:56:40|35.01|31.89|34.94|31.82|35.01|31.89|34.91|31.79|0
1650877010000|2022-04-25 08:56:50|34.76|31.64|35.82|32.7|35.82|32.7|34.76|31.64|0
1650877020000|2022-04-25 08:57:00|35.77|32.65|35.97|32.85|35.97|32.85|35.77|32.65|0
1650877030000|2022-04-25 08:57:10|36.03|32.91|36.08|32.96|36.08|32.96|35.97|32.85|0
1650877040000|2022-04-25 08:57:20|36.13|33.01|36.15|33.03|36.15|33.03|36.08|32.96|0
1650877050000|2022-04-25 08:57:30|36.13|33.01|36.18|33.06|36.18|33.06|36.13|33.01|0
1650877060000|2022-04-25 08:57:40|36.13|33.01|36.18|33.06|36.18|33.06|36.13|33.01|0
1650877070000|2022-04-25 08:57:50|36|32.88|36.08|32.96|36.08|32.96|36|32.88|0
1650877090000|2022-04-25 08:58:10|35.97|32.85|36.03|32.91|36.03|32.91|35.9|32.78|0
1650877100000|2022-04-25 08:58:20|35.97|32.85|36.03|32.91|36.05|32.93|35.97|32.85|0
1650877110000|2022-04-25 08:58:30|36.05|32.93|36.1|32.98|36.13|33.01|36.05|32.93|0
1650877120000|2022-04-25 08:58:40|36.13|33.01|36.05|32.93|36.13|33.01|36.03|32.91|0
1650877130000|2022-04-25 08:58:50|36.02|32.9|36|32.88|36.02|32.9|35.97|32.85|0
1650877140000|2022-04-25 08:59:00|35.97|32.85|36.13|33.01|36.13|33.01|35.97|32.85|0
1650877150000|2022-04-25 08:59:10|36.23|33.11|36.33|33.21|36.33|33.21|36.18|33.06|0
1650877160000|2022-04-25 08:59:20|36.28|33.16|36.33|33.21|36.33|33.21|36.28|33.16|0
1650877170000|2022-04-25 08:59:30|36.23|33.11|36.25|33.13|36.25|33.13|36.23|33.11|0
1650877180000|2022-04-25 08:59:40|36.28|33.16|36.38|33.26|36.38|33.26|36.28|33.16|0
1650877190000|2022-04-25 08:59:50|36.43|33.31|36.43|33.31|36.43|33.31|36.43|33.31|0
1650877200000|2022-04-25 09:00:00|36.33|33.21|36.23|33.11|36.33|33.21|36.23|33.11|0
1650877210000|2022-04-25 09:00:10|36.13|33.01|36.23|33.11|36.28|33.16|36.13|33.01|0
1650877220000|2022-04-25 09:00:20|36.28|33.16|36.54|33.42|36.54|33.42|36.28|33.16|0
1650877230000|2022-04-25 09:00:30|36.59|33.47|36.8|33.68|36.8|33.68|36.59|33.47|0
1650877240000|2022-04-25 09:00:40|36.85|33.73|36.69|33.57|36.85|33.73|36.69|33.57|0
1650877250000|2022-04-25 09:00:50|36.64|33.52|36.69|33.57|36.69|33.57|36.64|33.52|0
1650877260000|2022-04-25 09:01:00|36.64|33.52|36.74|33.62|36.74|33.62|36.64|33.52|0
1650877270000|2022-04-25 09:01:10|36.77|33.65|36.8|33.68|36.8|33.68|36.77|33.65|0
1650877280000|2022-04-25 09:01:20|36.85|33.73|36.95|33.83|36.95|33.83|36.85|33.73|0
1650877290000|2022-04-25 09:01:30|36.93|33.81|36.9|33.78|36.93|33.81|36.9|33.78|0
1650877300000|2022-04-25 09:01:40|36.87|33.75|36.9|33.78|36.9|33.78|36.85|33.73|0
1650877310000|2022-04-25 09:01:50|36.87|33.75|36.85|33.73|36.87|33.75|36.85|33.73|0
1650877320000|2022-04-25 09:02:00|36.82|33.7|36.85|33.73|36.85|33.73|36.77|33.65|0
1650877330000|2022-04-25 09:02:10|37|33.88|37.03|33.91|37.03|33.91|37|33.88|0
1650877340000|2022-04-25 09:02:20|37|33.88|37.06|33.94|37.06|33.94|37|33.88|0
1650877360000|2022-04-25 09:02:40|37|33.88|37|33.88|37|33.88|37|33.88|0
1650877370000|2022-04-25 09:02:50|36.95|33.83|36.95|33.83|36.95|33.83|36.95|33.83|0
1650877380000|2022-04-25 09:03:00|37|33.88|36.74|33.62|37|33.88|36.74|33.62|0
1650877390000|2022-04-25 09:03:10|36.69|33.57|36.48|33.36|36.69|33.57|36.48|33.36|0
1650877400000|2022-04-25 09:03:20|36.46|33.34|36.64|33.52|36.64|33.52|36.46|33.34|0
1650877410000|2022-04-25 09:03:30|36.59|33.47|36.64|33.52|36.64|33.52|36.59|33.47|0
1650877420000|2022-04-25 09:03:40|36.54|33.42|36.48|33.36|36.54|33.42|36.48|33.36|0
1650877430000|2022-04-25 09:03:50|36.61|33.49|36.59|33.47|36.61|33.49|36.48|33.36|0
1650877440000|2022-04-25 09:04:00|36.64|33.52|36.79|33.67|36.79|33.67|36.64|33.52|0
1650877450000|2022-04-25 09:04:10|36.85|33.73|36.87|33.75|36.87|33.75|36.85|33.73|0
1650877460000|2022-04-25 09:04:20|36.95|33.83|37|33.88|37|33.88|36.95|33.83|0
1650877470000|2022-04-25 09:04:30|36.9|33.78|36.9|33.78|36.9|33.78|36.9|33.78|0
1650877480000|2022-04-25 09:04:40|36.95|33.83|36.98|33.86|37|33.88|36.95|33.83|0
1650877490000|2022-04-25 09:04:50|37|33.88|36.85|33.73|37|33.88|36.85|33.73|0
1650877500000|2022-04-25 09:05:00|36.82|33.7|36.79|33.67|36.82|33.7|36.74|33.62|0
1650877510000|2022-04-25 09:05:10|36.74|33.62|36.69|33.57|36.79|33.67|36.69|33.57|0
1650877520000|2022-04-25 09:05:20|36.59|33.47|36.59|33.47|36.61|33.49|36.59|33.47|0
1650877530000|2022-04-25 09:05:30|36.64|33.52|36.69|33.57|36.69|33.57|36.64|33.52|0
1650877540000|2022-04-25 09:05:40|36.74|33.62|36.74|33.62|36.74|33.62|36.74|33.62|0
1650877550000|2022-04-25 09:05:50|36.69|33.57|36.59|33.47|36.69|33.57|36.53|33.41|0
1650877560000|2022-04-25 09:06:00|36.53|33.41|36.53|33.41|36.53|33.41|36.51|33.39|0
1650877570000|2022-04-25 09:06:10|36.48|33.36|36.35|33.23|36.48|33.36|36.35|33.23|0
1650877580000|2022-04-25 09:06:20|36.38|33.26|36.43|33.31|36.43|33.31|36.38|33.26|0
1650877590000|2022-04-25 09:06:30|36.38|33.26|36.4|33.28|36.4|33.28|36.38|33.26|0
1650877600000|2022-04-25 09:06:40|36.48|33.36|36.59|33.47|36.59|33.47|36.48|33.36|0
1650877610000|2022-04-25 09:06:50|36.64|33.52|36.74|33.62|36.74|33.62|36.64|33.52|0
1650877620000|2022-04-25 09:07:00|36.71|33.59|36.79|33.67|36.79|33.67|36.69|33.57|0
1650877630000|2022-04-25 09:07:10|36.82|33.7|36.77|33.65|36.85|33.73|36.74|33.62|0
1650877640000|2022-04-25 09:07:20|36.79|33.67|36.69|33.57|36.79|33.67|36.69|33.57|0
1650877650000|2022-04-25 09:07:30|36.59|33.47|36.07|32.95|36.59|33.47|36.07|32.95|0
1650877660000|2022-04-25 09:07:40|36.12|33|36.02|32.9|36.17|33.05|36.02|32.9|0
1650877670000|2022-04-25 09:07:50|35.79|32.67|35.87|32.75|35.87|32.75|35.66|32.54|0
1650877680000|2022-04-25 09:08:00|35.76|32.64|35.56|32.44|35.76|32.64|35.56|32.44|0
1650877690000|2022-04-25 09:08:10|35.66|32.54|35.61|32.49|35.66|32.54|35.56|32.44|0
1650877700000|2022-04-25 09:08:20|35.56|32.44|35.66|32.54|35.66|32.54|35.56|32.44|0
1650877710000|2022-04-25 09:08:30|35.61|32.49|35.61|32.49|35.61|32.49|35.56|32.44|0
1650877720000|2022-04-25 09:08:40|35.56|32.44|35.56|32.44|35.56|32.44|35.51|32.39|0
1650877730000|2022-04-25 09:08:50|35.48|32.36|35.43|32.31|35.48|32.36|35.41|32.29|0
1650877740000|2022-04-25 09:09:00|35.41|32.29|35.51|32.39|35.56|32.44|35.41|32.29|0
1650877750000|2022-04-25 09:09:10|35.56|32.44|36.02|32.9|36.02|32.9|35.56|32.44|0
1650877760000|2022-04-25 09:09:20|36.07|32.95|36.12|33|36.12|33|36.07|32.95|0
1650877770000|2022-04-25 09:09:30|36.22|33.1|36.17|33.05|36.22|33.1|36.17|33.05|0
1650877780000|2022-04-25 09:09:40|36.15|33.03|36.17|33.05|36.17|33.05|36.15|33.03|0
1650877790000|2022-04-25 09:09:50|36.25|33.13|36.33|33.21|36.33|33.21|36.25|33.13|0
1650877800000|2022-04-25 09:10:00|36.27|33.15|36.22|33.1|36.33|33.21|36.22|33.1|0
1650877810000|2022-04-25 09:10:10|36.25|33.13|36.17|33.05|36.27|33.15|36.17|33.05|0
1650877820000|2022-04-25 09:10:20|36.27|33.15|36.22|33.1|36.27|33.15|36.17|33.05|0
1650877830000|2022-04-25 09:10:30|36.2|33.08|35.97|32.85|36.2|33.08|35.97|32.85|0
1650877840000|2022-04-25 09:10:40|36.07|32.95|36.17|33.05|36.17|33.05|36.07|32.95|0
1650877850000|2022-04-25 09:10:50|36.12|33|36.17|33.05|36.17|33.05|36.12|33|0
1650877860000|2022-04-25 09:11:00|36.22|33.1|36.07|32.95|36.22|33.1|36.07|32.95|0
1650877870000|2022-04-25 09:11:10|36.02|32.9|35.71|32.59|36.02|32.9|35.71|32.59|0
1650877880000|2022-04-25 09:11:20|35.74|32.62|35.79|32.67|35.79|32.67|35.74|32.62|0
1650877890000|2022-04-25 09:11:30|35.92|32.8|35.76|32.64|35.92|32.8|35.76|32.64|0
1650877900000|2022-04-25 09:11:40|35.71|32.59|35.76|32.64|35.76|32.64|35.71|32.59|0
1650877910000|2022-04-25 09:11:50|35.81|32.69|35.81|32.69|35.81|32.69|35.81|32.69|0
1650877920000|2022-04-25 09:12:00|35.76|32.64|35.86|32.74|35.86|32.74|35.76|32.64|0
1650877930000|2022-04-25 09:12:10|35.92|32.8|35.92|32.8|35.92|32.8|35.86|32.74|0
1650877940000|2022-04-25 09:12:20|35.89|32.77|35.97|32.85|35.97|32.85|35.89|32.77|0
1650877950000|2022-04-25 09:12:30|34.85|31.73|34.93|31.81|34.93|31.81|34.8|31.68|0
1650877960000|2022-04-25 09:12:40|35.36|32.24|34.75|31.63|35.36|32.24|34.75|31.63|0
1650877970000|2022-04-25 09:12:50|34.05|30.93|35.94|32.82|35.94|32.82|33.9|30.78|0
1650877980000|2022-04-25 09:13:00|36.01|32.89|35.78|32.66|36.04|32.92|35.73|32.61|0
1650877990000|2022-04-25 09:13:10|35.83|32.71|35.89|32.77|35.89|32.77|35.83|32.71|0
1650878000000|2022-04-25 09:13:20|35.83|32.71|35.83|32.71|35.83|32.71|35.83|32.71|0
1650878010000|2022-04-25 09:13:30|35.78|32.66|35.91|32.79|35.91|32.79|35.78|32.66|0
1650878020000|2022-04-25 09:13:40|36.04|32.92|36.14|33.02|36.14|33.02|36.04|32.92|0
1650878030000|2022-04-25 09:13:50|36.24|33.12|36.22|33.1|36.29|33.17|36.22|33.1|0
1650878040000|2022-04-25 09:14:00|36.19|33.07|36.06|32.94|36.19|33.07|36.06|32.94|0
1650878050000|2022-04-25 09:14:10|36.04|32.92|35.94|32.82|36.11|32.99|35.94|32.82|0
1650878060000|2022-04-25 09:14:20|35.99|32.87|35.99|32.87|36.04|32.92|35.99|32.87|0
1650878070000|2022-04-25 09:14:30|35.96|32.84|35.94|32.82|35.96|32.84|35.94|32.82|0
1650878080000|2022-04-25 09:14:40|35.88|32.76|35.83|32.71|35.88|32.76|35.83|32.71|0
1650878090000|2022-04-25 09:14:50|35.88|32.76|35.94|32.82|35.94|32.82|35.83|32.71|0
1650878100000|2022-04-25 09:15:00|35.88|32.76|35.99|32.87|35.99|32.87|35.88|32.76|0
1650878110000|2022-04-25 09:15:10|36.01|32.89|35.94|32.82|36.01|32.89|35.94|32.82|0
1650878120000|2022-04-25 09:15:20|35.96|32.84|36.19|33.07|36.19|33.07|35.96|32.84|0
1650878130000|2022-04-25 09:15:30|36.14|33.02|36.14|33.02|36.19|33.07|36.14|33.02|0
1650878140000|2022-04-25 09:15:40|36.24|33.12|36.4|33.28|36.4|33.28|36.24|33.12|0
1650878150000|2022-04-25 09:15:50|36.34|33.22|36.16|33.04|36.34|33.22|36.16|33.04|0
1650878160000|2022-04-25 09:16:00|36.29|33.17|36.19|33.07|36.34|33.22|36.19|33.07|0
1650878170000|2022-04-25 09:16:10|36.24|33.12|36.24|33.12|36.24|33.12|36.24|33.12|0
1650878180000|2022-04-25 09:16:20|36.29|33.17|36.16|33.04|36.29|33.17|36.01|32.89|0
1650878190000|2022-04-25 09:16:30|36.14|33.02|35.96|32.84|36.14|33.02|35.96|32.84|0
1650878200000|2022-04-25 09:16:40|35.88|32.76|35.83|32.71|35.93|32.81|35.83|32.71|0
1650878210000|2022-04-25 09:16:50|35.7|32.58|35.78|32.66|35.78|32.66|35.68|32.56|0
1650878220000|2022-04-25 09:17:00|35.81|32.69|35.78|32.66|35.81|32.69|35.78|32.66|0
1650878230000|2022-04-25 09:17:10|35.73|32.61|35.73|32.61|35.81|32.69|35.73|32.61|0
1650878240000|2022-04-25 09:17:20|35.7|32.58|35.58|32.46|35.7|32.58|35.58|32.46|0
1650878250000|2022-04-25 09:17:30|35.63|32.51|35.48|32.36|35.63|32.51|35.48|32.36|0
1650878260000|2022-04-25 09:17:40|35.35|32.23|35.53|32.41|35.6|32.48|35.35|32.23|0
1650878270000|2022-04-25 09:17:50|35.38|32.26|35.48|32.36|35.48|32.36|35.38|32.26|0
1650878280000|2022-04-25 09:18:00|35.43|32.31|35.48|32.36|35.48|32.36|35.43|32.31|0
1650878290000|2022-04-25 09:18:10|35.53|32.41|35.53|32.41|35.58|32.46|35.53|32.41|0
1650878300000|2022-04-25 09:18:20|35.58|32.46|35.78|32.66|35.78|32.66|35.58|32.46|0
1650878310000|2022-04-25 09:18:30|35.75|32.63|35.81|32.69|35.81|32.69|35.73|32.61|0
1650878320000|2022-04-25 09:18:40|35.75|32.63|35.81|32.69|35.81|32.69|35.75|32.63|0
1650878330000|2022-04-25 09:18:50|35.91|32.79|35.88|32.76|35.91|32.79|35.86|32.74|0
1650878340000|2022-04-25 09:19:00|35.83|32.71|35.8|32.68|35.83|32.71|35.78|32.66|0
1650878350000|2022-04-25 09:19:10|35.78|32.66|35.78|32.66|35.78|32.66|35.78|32.66|0
1650878360000|2022-04-25 09:19:20|35.8|32.68|35.78|32.66|35.8|32.68|35.78|32.66|0
1650878370000|2022-04-25 09:19:30|35.68|32.56|35.38|32.26|35.68|32.56|35.33|32.21|0
1650878380000|2022-04-25 09:19:40|35.35|32.23|35.53|32.41|35.53|32.41|35.35|32.23|0
1650878390000|2022-04-25 09:19:50|35.58|32.46|35.63|32.51|35.63|32.51|35.53|32.41|0
1650878400000|2022-04-25 09:20:00|35.6|32.48|35.48|32.36|35.6|32.48|35.48|32.36|0
1650878410000|2022-04-25 09:20:10|35.53|32.41|35.63|32.51|35.63|32.51|35.53|32.41|0
1650878420000|2022-04-25 09:20:20|35.73|32.61|35.73|32.61|35.73|32.61|35.68|32.56|0
1650878430000|2022-04-25 09:20:30|35.78|32.66|35.73|32.61|35.78|32.66|35.73|32.61|0
1650878440000|2022-04-25 09:20:40|35.78|32.66|35.83|32.71|35.83|32.71|35.78|32.66|0
1650878450000|2022-04-25 09:20:50|35.78|32.66|35.78|32.66|35.8|32.68|35.78|32.66|0
1650878460000|2022-04-25 09:21:00|35.83|32.71|36.19|33.07|36.19|33.07|35.78|32.66|0
1650878470000|2022-04-25 09:21:10|36.24|33.12|36.34|33.22|36.34|33.22|36.24|33.12|0
1650878480000|2022-04-25 09:21:20|36.37|33.25|36.42|33.3|36.44|33.32|36.37|33.25|0
1650878490000|2022-04-25 09:21:30|36.5|33.38|36.7|33.58|36.7|33.58|36.5|33.38|0
1650878500000|2022-04-25 09:21:40|36.81|33.69|36.78|33.66|36.81|33.69|36.7|33.58|0
1650878510000|2022-04-25 09:21:50|36.75|33.63|36.75|33.63|36.81|33.69|36.75|33.63|0
1650878520000|2022-04-25 09:22:00|36.65|33.53|36.65|33.53|36.7|33.58|36.65|33.53|0
1650878530000|2022-04-25 09:22:10|36.57|33.45|36.55|33.43|36.6|33.48|36.55|33.43|0
1650878540000|2022-04-25 09:22:20|36.52|33.4|36.21|33.09|36.52|33.4|36.21|33.09|0
1650878550000|2022-04-25 09:22:30|36.19|33.07|36.08|32.96|36.19|33.07|36.08|32.96|0
1650878560000|2022-04-25 09:22:40|36.03|32.91|35.98|32.86|36.03|32.91|35.98|32.86|0
1650878570000|2022-04-25 09:22:50|35.93|32.81|35.98|32.86|35.98|32.86|35.88|32.76|0
1650878580000|2022-04-25 09:23:00|35.93|32.81|35.7|32.58|35.93|32.81|35.7|32.58|0
1650878590000|2022-04-25 09:23:10|35.68|32.56|35.63|32.51|35.68|32.56|35.63|32.51|0
1650878600000|2022-04-25 09:23:20|35.58|32.46|35.78|32.66|35.78|32.66|35.5|32.38|0
1650878610000|2022-04-25 09:23:30|35.8|32.68|35.96|32.84|35.98|32.86|35.8|32.68|0
1650878620000|2022-04-25 09:23:40|35.98|32.86|35.55|32.43|35.98|32.86|35.55|32.43|0
1650878630000|2022-04-25 09:23:50|35.6|32.48|35.58|32.46|35.63|32.51|35.58|32.46|0
1650878640000|2022-04-25 09:24:00|35.52|32.4|35.52|32.4|35.52|32.4|35.47|32.35|0
1650878650000|2022-04-25 09:24:10|35.47|32.35|35.27|32.15|35.47|32.35|35.27|32.15|0
1650878660000|2022-04-25 09:24:20|35.37|32.25|35.37|32.25|35.42|32.3|35.37|32.25|0
1650878670000|2022-04-25 09:24:30|35.42|32.3|35.52|32.4|35.52|32.4|35.42|32.3|0
1650878680000|2022-04-25 09:24:40|35.57|32.45|35.47|32.35|35.57|32.45|35.47|32.35|0
1650878690000|2022-04-25 09:24:50|35.42|32.3|35.5|32.38|35.52|32.4|35.42|32.3|0
1650878700000|2022-04-25 09:25:00|35.47|32.35|35.63|32.51|35.65|32.53|35.47|32.35|0
1650878710000|2022-04-25 09:25:10|35.47|32.35|35.42|32.3|35.47|32.35|35.42|32.3|0
1650878720000|2022-04-25 09:25:20|35.47|32.35|35.42|32.3|35.52|32.4|35.42|32.3|0
1650878730000|2022-04-25 09:25:30|35.37|32.25|35.42|32.3|35.42|32.3|35.37|32.25|0
1650878740000|2022-04-25 09:25:40|35.4|32.28|35.47|32.35|35.52|32.4|35.4|32.28|0
1650878750000|2022-04-25 09:25:50|35.45|32.33|35.57|32.45|35.57|32.45|35.45|32.33|0
1650878760000|2022-04-25 09:26:00|35.68|32.56|35.83|32.71|35.83|32.71|35.68|32.56|0
1650878770000|2022-04-25 09:26:10|35.78|32.66|36.08|32.96|36.08|32.96|35.78|32.66|0
1650878780000|2022-04-25 09:26:20|36.18|33.06|36.03|32.91|36.18|33.06|36.03|32.91|0
1650878790000|2022-04-25 09:26:30|35.98|32.86|35.62|32.5|35.98|32.86|35.62|32.5|0
1650878800000|2022-04-25 09:26:40|35.57|32.45|35.62|32.5|35.62|32.5|35.5|32.38|0
1650878810000|2022-04-25 09:26:50|35.57|32.45|35.57|32.45|35.73|32.61|35.57|32.45|0
1650878820000|2022-04-25 09:27:00|35.55|32.43|35.78|32.66|35.78|32.66|35.55|32.43|0
1650878830000|2022-04-25 09:27:10|35.83|32.71|36.03|32.91|36.08|32.96|35.83|32.71|0
1650878840000|2022-04-25 09:27:20|36.13|33.01|36.24|33.12|36.26|33.14|36.13|33.01|0
1650878850000|2022-04-25 09:27:30|36.39|33.27|36.24|33.12|36.39|33.27|36.24|33.12|0
1650878860000|2022-04-25 09:27:40|36.29|33.17|36.24|33.12|36.29|33.17|36.24|33.12|0
1650878870000|2022-04-25 09:27:50|36.26|33.14|36.29|33.17|36.29|33.17|36.26|33.14|0
1650878880000|2022-04-25 09:28:00|36.24|33.12|36.13|33.01|36.24|33.12|36.13|33.01|0
1650878890000|2022-04-25 09:28:10|36.08|32.96|36.08|32.96|36.08|32.96|36.03|32.91|0
1650878900000|2022-04-25 09:28:20|36.18|33.06|36.29|33.17|36.29|33.17|36.18|33.06|0
1650878910000|2022-04-25 09:28:30|36.34|33.22|36.54|33.42|36.54|33.42|36.34|33.22|0
1650878920000|2022-04-25 09:28:40|36.52|33.4|36.34|33.22|36.54|33.42|36.34|33.22|0
1650878930000|2022-04-25 09:28:50|36.44|33.32|36.44|33.32|36.44|33.32|36.41|33.29|0
1650878940000|2022-04-25 09:29:00|36.54|33.42|36.59|33.47|36.59|33.47|36.54|33.42|0
1650878950000|2022-04-25 09:29:10|36.65|33.53|36.65|33.53|36.65|33.53|36.62|33.5|0
1650878960000|2022-04-25 09:29:20|36.59|33.47|36.39|33.27|36.59|33.47|36.39|33.27|0
1650878970000|2022-04-25 09:29:30|36.36|33.24|36.18|33.06|36.36|33.24|36.18|33.06|0
1650878980000|2022-04-25 09:29:40|36.23|33.11|36.13|33.01|36.23|33.11|36.13|33.01|0
1650878990000|2022-04-25 09:29:50|36.23|33.11|36.03|32.91|36.23|33.11|36.03|32.91|0
1650879000000|2022-04-25 09:30:00|35.98|32.86|36.18|33.06|36.18|33.06|35.98|32.86|0
1650879010000|2022-04-25 09:30:10|36.08|32.96|35.93|32.81|36.08|32.96|35.93|32.81|0
1650879020000|2022-04-25 09:30:20|35.95|32.83|36.08|32.96|36.08|32.96|35.95|32.83|0
1650879030000|2022-04-25 09:30:30|36.03|32.91|35.93|32.81|36.03|32.91|35.93|32.81|0
1650879040000|2022-04-25 09:30:40|35.88|32.76|35.88|32.76|35.88|32.76|35.88|32.76|0
1650879050000|2022-04-25 09:30:50|35.82|32.7|35.88|32.76|35.98|32.86|35.82|32.7|0
1650879060000|2022-04-25 09:31:00|36.08|32.96|36.13|33.01|36.13|33.01|36.08|32.96|0
1650879070000|2022-04-25 09:31:10|36.39|33.27|36.34|33.22|36.39|33.27|36.34|33.22|0
1650879080000|2022-04-25 09:31:20|36.44|33.32|36.44|33.32|36.44|33.32|36.39|33.27|0
1650879090000|2022-04-25 09:31:30|36.34|33.22|36.39|33.27|36.39|33.27|36.34|33.22|0
1650879100000|2022-04-25 09:31:40|36.34|33.22|36.36|33.24|36.36|33.24|36.34|33.22|0
1650879110000|2022-04-25 09:31:50|36.49|33.37|36.65|33.53|36.65|33.53|36.49|33.37|0
1650879120000|2022-04-25 09:32:00|36.7|33.58|36.7|33.58|36.7|33.58|36.64|33.52|0
1650879130000|2022-04-25 09:32:10|36.64|33.52|36.7|33.58|36.7|33.58|36.64|33.52|0
1650879140000|2022-04-25 09:32:20|36.75|33.63|37.01|33.89|37.01|33.89|36.75|33.63|0
1650879150000|2022-04-25 09:32:30|37.17|34.05|37.17|34.05|37.17|34.05|37.17|34.05|0
1650879160000|2022-04-25 09:32:40|37.11|33.99|37.27|34.15|37.32|34.2|37.11|33.99|0
1650879170000|2022-04-25 09:32:50|37.11|33.99|37.11|33.99|37.11|33.99|37.06|33.94|0
1650879180000|2022-04-25 09:33:00|36.96|33.84|37.01|33.89|37.09|33.97|36.96|33.84|0
1650879190000|2022-04-25 09:33:10|37.06|33.94|37.01|33.89|37.06|33.94|36.98|33.86|0
1650879200000|2022-04-25 09:33:20|36.96|33.84|36.96|33.84|36.96|33.84|36.96|33.84|0
1650879210000|2022-04-25 09:33:30|36.93|33.81|37.06|33.94|37.11|33.99|36.93|33.81|0
1650879220000|2022-04-25 09:33:40|37.11|33.99|37.14|34.02|37.14|34.02|37.11|33.99|0
1650879230000|2022-04-25 09:33:50|37.16|34.04|37.27|34.15|37.29|34.17|37.16|34.04|0
1650879240000|2022-04-25 09:34:00|37.32|34.2|37.37|34.25|37.37|34.25|37.32|34.2|0
1650879250000|2022-04-25 09:34:10|37.43|34.31|37.37|34.25|37.48|34.36|37.37|34.25|0
1650879260000|2022-04-25 09:34:20|37.43|34.31|37.48|34.36|37.48|34.36|37.43|34.31|0
1650879270000|2022-04-25 09:34:30|37.53|34.41|37.53|34.41|37.53|34.41|37.53|34.41|0
1650879280000|2022-04-25 09:34:40|37.48|34.36|37.48|34.36|37.48|34.36|37.43|34.31|0
1650879290000|2022-04-25 09:34:50|37.5|34.38|37.64|34.52|37.69|34.57|37.5|34.38|0
1650879300000|2022-04-25 09:35:00|37.69|34.57|37.58|34.46|37.69|34.57|37.58|34.46|0
1650879310000|2022-04-25 09:35:10|37.53|34.41|37.43|34.31|37.53|34.41|37.43|34.31|0
1650879320000|2022-04-25 09:35:20|37.37|34.25|37.58|34.46|37.58|34.46|37.37|34.25|0
1650879330000|2022-04-25 09:35:30|37.61|34.49|37.45|34.33|37.61|34.49|37.43|34.31|0
1650879340000|2022-04-25 09:35:40|37.53|34.41|37.48|34.36|37.53|34.41|37.4|34.28|0
1650879350000|2022-04-25 09:35:50|37.43|34.31|37.32|34.2|37.48|34.36|37.32|34.2|0
1650879360000|2022-04-25 09:36:00|37.37|34.25|37.53|34.41|37.53|34.41|37.37|34.25|0
1650879370000|2022-04-25 09:36:10|37.58|34.46|37.64|34.52|37.64|34.52|37.58|34.46|0
1650879380000|2022-04-25 09:36:20|37.69|34.57|37.37|34.25|37.69|34.57|37.37|34.25|0
1650879390000|2022-04-25 09:36:30|37.32|34.2|37.11|33.99|37.32|34.2|37.11|33.99|0
1650879400000|2022-04-25 09:36:40|37.06|33.94|37.27|34.15|37.37|34.25|37.06|33.94|0
1650879410000|2022-04-25 09:36:50|37.22|34.1|37.22|34.1|37.22|34.1|37.19|34.07|0
1650879420000|2022-04-25 09:37:00|37.19|34.07|37.27|34.15|37.27|34.15|37.19|34.07|0
1650879430000|2022-04-25 09:37:10|37.16|34.04|37.16|34.04|37.21|34.09|37.16|34.04|0
1650879440000|2022-04-25 09:37:20|37.21|34.09|37.21|34.09|37.27|34.15|37.21|34.09|0
1650879450000|2022-04-25 09:37:30|37.24|34.12|37.42|34.3|37.42|34.3|37.24|34.12|0
1650879460000|2022-04-25 09:37:40|37.37|34.25|37.32|34.2|37.37|34.25|37.32|34.2|0
1650879470000|2022-04-25 09:37:50|37.27|34.15|37.37|34.25|37.37|34.25|37.27|34.15|0
1650879480000|2022-04-25 09:38:00|37.34|34.22|37.53|34.41|37.53|34.41|37.34|34.22|0
1650879490000|2022-04-25 09:38:10|37.58|34.46|37.58|34.46|37.64|34.52|37.58|34.46|0
1650879500000|2022-04-25 09:38:20|37.53|34.41|37.37|34.25|37.53|34.41|37.37|34.25|0
1650879510000|2022-04-25 09:38:30|37.32|34.2|37.42|34.3|37.42|34.3|37.32|34.2|0
1650879520000|2022-04-25 09:38:40|37.48|34.36|37.48|34.36|37.48|34.36|37.48|34.36|0
1650879530000|2022-04-25 09:38:50|37.37|34.25|37.37|34.25|37.37|34.25|37.37|34.25|0
1650879540000|2022-04-25 09:39:00|37.32|34.2|37.16|34.04|37.32|34.2|37.16|34.04|0
1650879550000|2022-04-25 09:39:10|37.21|34.09|37.11|33.99|37.21|34.09|37.11|33.99|0
1650879560000|2022-04-25 09:39:20|37.06|33.94|37.06|33.94|37.06|33.94|37.06|33.94|0
1650879570000|2022-04-25 09:39:30|37|33.88|37.13|34.01|37.13|34.01|37|33.88|0
1650879580000|2022-04-25 09:39:40|37.11|33.99|37.16|34.04|37.16|34.04|37.06|33.94|0
1650879590000|2022-04-25 09:39:50|37.11|33.99|37.16|34.04|37.16|34.04|37.11|33.99|0
1650879600000|2022-04-25 09:40:00|37.21|34.09|37.42|34.3|37.53|34.41|37.21|34.09|0
1650879610000|2022-04-25 09:40:10|37.4|34.28|37.21|34.09|37.4|34.28|37.21|34.09|0
1650879620000|2022-04-25 09:40:20|37.27|34.15|37.27|34.15|37.29|34.17|37.27|34.15|0
1650879630000|2022-04-25 09:40:30|37.32|34.2|37.27|34.15|37.32|34.2|37.27|34.15|0
1650879640000|2022-04-25 09:40:40|37.21|34.09|37.32|34.2|37.32|34.2|37.21|34.09|0
1650879650000|2022-04-25 09:40:50|37.27|34.15|37.42|34.3|37.42|34.3|37.27|34.15|0
1650879660000|2022-04-25 09:41:00|37.37|34.25|37.42|34.3|37.42|34.3|37.37|34.25|0
1650879670000|2022-04-25 09:41:10|37.37|34.25|37.76|34.64|37.76|34.64|37.37|34.25|0
1650879680000|2022-04-25 09:41:20|37.69|34.57|37.69|34.57|37.74|34.62|37.69|34.57|0
1650879690000|2022-04-25 09:41:30|37.76|34.64|37.74|34.62|37.76|34.64|37.74|34.62|0
1650879700000|2022-04-25 09:41:40|37.79|34.67|38.11|34.99|38.11|34.99|37.79|34.67|0
1650879710000|2022-04-25 09:41:50|37.9|34.78|37.95|34.83|37.95|34.83|37.85|34.73|0
1650879720000|2022-04-25 09:42:00|38.11|34.99|38.33|35.21|38.33|35.21|38.11|34.99|0
1650879730000|2022-04-25 09:42:10|38.38|35.26|38.49|35.37|38.49|35.37|38.38|35.26|0
1650879740000|2022-04-25 09:42:20|38.27|35.15|38.24|35.12|38.27|35.15|38.24|35.12|0
1650879750000|2022-04-25 09:42:30|38.27|35.15|37.95|34.83|38.27|35.15|37.95|34.83|0
1650879760000|2022-04-25 09:42:40|38|34.88|37.95|34.83|38|34.88|37.95|34.83|0
1650879770000|2022-04-25 09:42:50|38|34.88|38|34.88|38|34.88|38|34.88|0
1650879780000|2022-04-25 09:43:00|37.95|34.83|37.9|34.78|37.95|34.83|37.79|34.67|0
1650879790000|2022-04-25 09:43:10|37.84|34.72|37.82|34.7|37.84|34.72|37.82|34.7|0
1650879800000|2022-04-25 09:43:20|37.84|34.72|37.87|34.75|37.87|34.75|37.82|34.7|0
1650879810000|2022-04-25 09:43:30|37.9|34.78|38|34.88|38|34.88|37.84|34.72|0
1650879820000|2022-04-25 09:43:40|38.06|34.94|38.06|34.94|38.16|35.04|38.06|34.94|0
1650879830000|2022-04-25 09:43:50|38.03|34.91|38.27|35.15|38.27|35.15|38.03|34.91|0
1650879840000|2022-04-25 09:44:00|38.22|35.1|38.27|35.15|38.27|35.15|38.22|35.1|0
1650879850000|2022-04-25 09:44:10|38.32|35.2|38.38|35.26|38.38|35.26|38.32|35.2|0
1650879860000|2022-04-25 09:44:20|38.48|35.36|38.54|35.42|38.54|35.42|38.48|35.36|0
1650879870000|2022-04-25 09:44:30|38.48|35.36|38.54|35.42|38.54|35.42|38.43|35.31|0
1650879880000|2022-04-25 09:44:40|38.59|35.47|38.81|35.69|38.81|35.69|38.59|35.47|0
1650879890000|2022-04-25 09:44:50|38.7|35.58|38.75|35.63|38.75|35.63|38.59|35.47|0
1650879900000|2022-04-25 09:45:00|38.81|35.69|38.86|35.74|38.86|35.74|38.81|35.69|0
1650879910000|2022-04-25 09:45:10|38.81|35.69|38.75|35.63|38.94|35.82|38.75|35.63|0
1650879920000|2022-04-25 09:45:20|38.59|35.47|38.48|35.36|38.59|35.47|38.48|35.36|0
1650879930000|2022-04-25 09:45:30|38.46|35.34|38.59|35.47|38.59|35.47|38.38|35.26|0
1650879940000|2022-04-25 09:45:40|38.65|35.53|38.7|35.58|38.7|35.58|38.65|35.53|0
1650879950000|2022-04-25 09:45:50|38.65|35.53|38.81|35.69|38.81|35.69|38.65|35.53|0
1650879960000|2022-04-25 09:46:00|38.75|35.63|38.75|35.63|38.75|35.63|38.75|35.63|0
1650879970000|2022-04-25 09:46:10|38.7|35.58|38.7|35.58|38.7|35.58|38.7|35.58|0
1650879980000|2022-04-25 09:46:20|38.65|35.53|38.67|35.55|38.7|35.58|38.65|35.53|0
1650879990000|2022-04-25 09:46:30|38.7|35.58|38.75|35.63|38.75|35.63|38.7|35.58|0
1650880000000|2022-04-25 09:46:40|38.81|35.69|38.78|35.66|38.81|35.69|38.78|35.66|0
1650880010000|2022-04-25 09:46:50|38.81|35.69|38.73|35.61|38.81|35.69|38.7|35.58|0
1650880020000|2022-04-25 09:47:00|38.97|35.85|38.86|35.74|38.97|35.85|38.86|35.74|0
1650880030000|2022-04-25 09:47:10|38.75|35.63|38.81|35.69|38.81|35.69|38.75|35.63|0
1650880040000|2022-04-25 09:47:20|38.75|35.63|38.54|35.42|38.75|35.63|38.54|35.42|0
1650880050000|2022-04-25 09:47:30|38.56|35.44|38.75|35.63|38.75|35.63|38.56|35.44|0
1650880060000|2022-04-25 09:47:40|38.72|35.6|38.7|35.58|38.75|35.63|38.7|35.58|0
1650880070000|2022-04-25 09:47:50|38.64|35.52|38.54|35.42|38.64|35.52|38.54|35.42|0
1650880080000|2022-04-25 09:48:00|38.56|35.44|38.64|35.52|38.64|35.52|38.56|35.44|0
1650880090000|2022-04-25 09:48:10|38.59|35.47|38.64|35.52|38.64|35.52|38.59|35.47|0
1650880100000|2022-04-25 09:48:20|38.59|35.47|38.48|35.36|38.64|35.52|38.48|35.36|0
1650880110000|2022-04-25 09:48:30|38.54|35.42|38.43|35.31|38.54|35.42|38.43|35.31|0
1650880120000|2022-04-25 09:48:40|38.45|35.33|38.4|35.28|38.48|35.36|38.4|35.28|0
1650880130000|2022-04-25 09:48:50|38.37|35.25|38.43|35.31|38.43|35.31|38.37|35.25|0
1650880140000|2022-04-25 09:49:00|38.37|35.25|38.32|35.2|38.37|35.25|38.32|35.2|0
1650880150000|2022-04-25 09:49:10|38.27|35.15|38.32|35.2|38.32|35.2|38.27|35.15|0
1650880160000|2022-04-25 09:49:20|38.27|35.15|38.27|35.15|38.4|35.28|38.27|35.15|0
1650880170000|2022-04-25 09:49:30|38.32|35.2|38.19|35.07|38.32|35.2|38.19|35.07|0
1650880180000|2022-04-25 09:49:40|38.21|35.09|38.27|35.15|38.27|35.15|38.21|35.09|0
1650880190000|2022-04-25 09:49:50|38.21|35.09|38.27|35.15|38.27|35.15|38.19|35.07|0
1650880200000|2022-04-25 09:50:00|38.32|35.2|38.48|35.36|38.48|35.36|38.32|35.2|0
1650880210000|2022-04-25 09:50:10|38.56|35.44|38.59|35.47|38.59|35.47|38.56|35.44|0
1650880220000|2022-04-25 09:50:20|38.51|35.39|38.67|35.55|38.67|35.55|38.51|35.39|0
1650880230000|2022-04-25 09:50:30|38.75|35.63|38.59|35.47|38.75|35.63|38.59|35.47|0
1650880240000|2022-04-25 09:50:40|38.64|35.52|38.59|35.47|38.64|35.52|38.59|35.47|0
1650880250000|2022-04-25 09:50:50|38.64|35.52|38.8|35.68|38.8|35.68|38.64|35.52|0
1650880260000|2022-04-25 09:51:00|38.86|35.74|38.75|35.63|38.86|35.74|38.75|35.63|0
1650880270000|2022-04-25 09:51:10|38.7|35.58|38.83|35.71|38.86|35.74|38.7|35.58|0
1650880280000|2022-04-25 09:51:20|38.8|35.68|38.83|35.71|38.83|35.71|38.8|35.68|0
1650880290000|2022-04-25 09:51:30|38.78|35.66|38.75|35.63|38.78|35.66|38.75|35.63|0
1650880300000|2022-04-25 09:51:40|38.8|35.68|38.75|35.63|38.8|35.68|38.75|35.63|0
1650880310000|2022-04-25 09:51:50|38.7|35.58|38.7|35.58|38.7|35.58|38.7|35.58|0
1650880320000|2022-04-25 09:52:00|38.53|35.41|38.37|35.25|38.53|35.41|38.37|35.25|0
1650880330000|2022-04-25 09:52:10|38.32|35.2|38.27|35.15|38.37|35.25|38.27|35.15|0
1650880340000|2022-04-25 09:52:20|38.16|35.04|38.08|34.96|38.16|35.04|38.08|34.96|0
1650880350000|2022-04-25 09:52:30|38.11|34.99|38.13|35.01|38.13|35.01|38.08|34.96|0
1650880360000|2022-04-25 09:52:40|38.21|35.09|38.21|35.09|38.21|35.09|38.21|35.09|0
1650880370000|2022-04-25 09:52:50|38.27|35.15|38.24|35.12|38.27|35.15|38.24|35.12|0
1650880380000|2022-04-25 09:53:00|38.29|35.17|38.16|35.04|38.32|35.2|38.16|35.04|0
1650880390000|2022-04-25 09:53:10|38.1|34.98|38.02|34.9|38.1|34.98|38.02|34.9|0
1650880400000|2022-04-25 09:53:20|38|34.88|37.76|34.64|38|34.88|37.76|34.64|0
1650880410000|2022-04-25 09:53:30|37.79|34.67|37.84|34.72|37.84|34.72|37.79|34.67|0
1650880420000|2022-04-25 09:53:40|37.79|34.67|38.43|35.31|38.46|35.34|37.79|34.67|0
1650880430000|2022-04-25 09:53:50|37|33.88|37|33.88|37.06|33.94|36.95|33.83|0
1650880440000|2022-04-25 09:54:00|37.06|33.94|36.87|33.75|37.06|33.94|36.87|33.75|0
1650880450000|2022-04-25 09:54:10|36.85|33.73|36.9|33.78|36.98|33.86|36.85|33.73|0
1650880460000|2022-04-25 09:54:20|36.98|33.86|37.06|33.94|37.06|33.94|36.98|33.86|0
1650880470000|2022-04-25 09:54:30|37.08|33.96|37.16|34.04|37.16|34.04|37.08|33.96|0
1650880480000|2022-04-25 09:54:40|37.27|34.15|37.48|34.36|37.48|34.36|37.27|34.15|0
1650880490000|2022-04-25 09:54:50|37.53|34.41|37.48|34.36|37.53|34.41|37.48|34.36|0
1650880500000|2022-04-25 09:55:00|37.45|34.33|37.53|34.41|37.53|34.41|37.45|34.33|0
1650880510000|2022-04-25 09:55:10|37.43|34.31|37.48|34.36|37.48|34.36|37.43|34.31|0
1650880520000|2022-04-25 09:55:20|37.56|34.44|37.53|34.41|37.56|34.44|37.53|34.41|0
1650880530000|2022-04-25 09:55:30|37.37|34.25|37.27|34.15|37.37|34.25|37.27|34.15|0
1650880540000|2022-04-25 09:55:40|37.29|34.17|37.32|34.2|37.42|34.3|37.29|34.17|0
1650880550000|2022-04-25 09:55:50|37.45|34.33|37.34|34.22|37.45|34.33|37.34|34.22|0
1650880560000|2022-04-25 09:56:00|37.27|34.15|37.08|33.96|37.27|34.15|37.08|33.96|0
1650880570000|2022-04-25 09:56:10|37.06|33.94|37|33.88|37.06|33.94|36.95|33.83|0
1650880580000|2022-04-25 09:56:20|36.98|33.86|37.08|33.96|37.08|33.96|36.98|33.86|0
1650880590000|2022-04-25 09:56:30|37.06|33.94|36.98|33.86|37.06|33.94|36.98|33.86|0
1650880600000|2022-04-25 09:56:40|37|33.88|37|33.88|37|33.88|36.95|33.83|0
1650880610000|2022-04-25 09:56:50|36.95|33.83|36.95|33.83|36.95|33.83|36.95|33.83|0
1650880620000|2022-04-25 09:57:00|37|33.88|37.08|33.96|37.21|34.09|37|33.88|0
1650880630000|2022-04-25 09:57:10|37.16|34.04|37.11|33.99|37.16|34.04|37.11|33.99|0
1650880640000|2022-04-25 09:57:20|37.05|33.93|37.08|33.96|37.11|33.99|37|33.88|0
1650880650000|2022-04-25 09:57:30|37.16|34.04|37.05|33.93|37.16|34.04|37.05|33.93|0
1650880660000|2022-04-25 09:57:40|37.03|33.91|37.05|33.93|37.08|33.96|37|33.88|0
1650880670000|2022-04-25 09:57:50|37.21|34.09|37.21|34.09|37.21|34.09|37.21|34.09|0
1650880680000|2022-04-25 09:58:00|37.16|34.04|36.95|33.83|37.16|34.04|36.95|33.83|0
1650880690000|2022-04-25 09:58:10|37|33.88|37|33.88|37.05|33.93|37|33.88|0
1650880700000|2022-04-25 09:58:20|36.95|33.83|36.84|33.72|36.95|33.83|36.84|33.72|0
1650880710000|2022-04-25 09:58:30|36.69|33.57|36.64|33.52|36.69|33.57|36.64|33.52|0
1650880720000|2022-04-25 09:58:40|36.66|33.54|36.79|33.67|36.79|33.67|36.64|33.52|0
1650880730000|2022-04-25 09:58:50|36.82|33.7|36.79|33.67|36.82|33.7|36.74|33.62|0
1650880740000|2022-04-25 09:59:00|36.9|33.78|37|33.88|37|33.88|36.9|33.78|0
1650880750000|2022-04-25 09:59:10|37.05|33.93|37.03|33.91|37.05|33.93|37.03|33.91|0
1650880760000|2022-04-25 09:59:20|37.05|33.93|36.95|33.83|37.05|33.93|36.95|33.83|0
1650880770000|2022-04-25 09:59:30|36.97|33.85|36.82|33.7|36.97|33.85|36.79|33.67|0
1650880780000|2022-04-25 09:59:40|36.79|33.67|36.74|33.62|36.79|33.67|36.74|33.62|0
1650880790000|2022-04-25 09:59:50|36.71|33.59|36.66|33.54|36.71|33.59|36.66|33.54|0
1650880800000|2022-04-25 10:00:00|36.53|33.41|36.79|33.67|36.79|33.67|36.53|33.41|0
1650880810000|2022-04-25 10:00:10|36.76|33.64|36.61|33.49|36.76|33.64|36.61|33.49|0
1650880820000|2022-04-25 10:00:20|36.71|33.59|36.84|33.72|36.84|33.72|36.69|33.57|0
1650880830000|2022-04-25 10:00:30|37.69|34.57|37.64|34.52|37.72|34.6|37.64|34.52|0
1650880840000|2022-04-25 10:00:40|37.67|34.55|37.69|34.57|37.69|34.57|37.67|34.55|0
1650880850000|2022-04-25 10:00:50|37.72|34.6|37.99|34.87|37.99|34.87|37.72|34.6|0
1650880860000|2022-04-25 10:01:00|38.09|34.97|38.17|35.05|38.17|35.05|38.01|34.89|0
1650880870000|2022-04-25 10:01:10|38.15|35.03|38.15|35.03|38.15|35.03|38.15|35.03|0
1650880880000|2022-04-25 10:01:20|38.09|34.97|38.04|34.92|38.09|34.97|38.04|34.92|0
1650880890000|2022-04-25 10:01:30|37.99|34.87|38.04|34.92|38.09|34.97|37.99|34.87|0
1650880900000|2022-04-25 10:01:40|38.15|35.03|38.04|34.92|38.15|35.03|38.04|34.92|0
1650880910000|2022-04-25 10:01:50|38.09|34.97|38.09|34.97|38.09|34.97|38.09|34.97|0
1650880920000|2022-04-25 10:02:00|38.36|35.24|38.09|34.97|38.36|35.24|38.09|34.97|0
1650880930000|2022-04-25 10:02:10|38.22|35.1|38.15|35.03|38.22|35.1|38.15|35.03|0
1650880940000|2022-04-25 10:02:20|38.2|35.08|38.33|35.21|38.33|35.21|38.2|35.08|0
1650880950000|2022-04-25 10:02:30|38.31|35.19|37.99|34.87|38.31|35.19|37.99|34.87|0
1650880960000|2022-04-25 10:02:40|37.85|34.73|37.99|34.87|37.99|34.87|37.85|34.73|0
1650880970000|2022-04-25 10:02:50|37.96|34.84|38.04|34.92|38.04|34.92|37.93|34.81|0
1650880980000|2022-04-25 10:03:00|38.06|34.94|37.99|34.87|38.06|34.94|37.88|34.76|0
1650880990000|2022-04-25 10:03:10|37.96|34.84|37.85|34.73|37.96|34.84|37.83|34.71|0
1650881000000|2022-04-25 10:03:20|37.93|34.81|37.99|34.87|37.99|34.87|37.93|34.81|0
1650881020000|2022-04-25 10:03:40|37.88|34.76|37.88|34.76|37.88|34.76|37.88|34.76|0
1650881030000|2022-04-25 10:03:50|37.83|34.71|37.88|34.76|37.88|34.76|37.83|34.71|0
1650881040000|2022-04-25 10:04:00|37.9|34.78|37.88|34.76|37.9|34.78|37.88|34.76|0
1650881050000|2022-04-25 10:04:10|37.83|34.71|37.72|34.6|37.83|34.71|37.61|34.49|0
1650881060000|2022-04-25 10:04:20|37.67|34.55|37.56|34.44|37.67|34.55|37.56|34.44|0
1650881070000|2022-04-25 10:04:30|37.61|34.49|37.4|34.28|37.61|34.49|37.38|34.26|0
1650881080000|2022-04-25 10:04:40|37.46|34.34|37.46|34.34|37.46|34.34|37.46|34.34|0
1650881090000|2022-04-25 10:04:50|37.51|34.39|37.43|34.31|37.51|34.39|37.43|34.31|0
1650881100000|2022-04-25 10:05:00|37.46|34.34|37.32|34.2|37.46|34.34|37.32|34.2|0
1650881110000|2022-04-25 10:05:10|37.35|34.23|37.19|34.07|37.35|34.23|37.19|34.07|0
1650881120000|2022-04-25 10:05:20|37.3|34.18|37.38|34.26|37.38|34.26|37.3|34.18|0
1650881130000|2022-04-25 10:05:30|37.35|34.23|37.25|34.13|37.35|34.23|37.25|34.13|0
1650881140000|2022-04-25 10:05:40|37.14|34.02|37.19|34.07|37.19|34.07|37.14|34.02|0
1650881150000|2022-04-25 10:05:50|37.11|33.99|37.09|33.97|37.11|33.99|37.06|33.94|0
1650881160000|2022-04-25 10:06:00|37.14|34.02|37.09|33.97|37.14|34.02|37.04|33.92|0
1650881170000|2022-04-25 10:06:10|37.01|33.89|37.14|34.02|37.14|34.02|37.01|33.89|0
1650881180000|2022-04-25 10:06:20|37.09|33.97|37.14|34.02|37.24|34.12|37.09|33.97|0
1650881190000|2022-04-25 10:06:30|37.04|33.92|37.09|33.97|37.14|34.02|37.04|33.92|0
1650881200000|2022-04-25 10:06:40|37.06|33.94|37.14|34.02|37.14|34.02|37.06|33.94|0
1650881210000|2022-04-25 10:06:50|37.19|34.07|37.24|34.12|37.24|34.12|37.19|34.07|0
1650881220000|2022-04-25 10:07:00|37.3|34.18|37.14|34.02|37.3|34.18|37.14|34.02|0
1650881230000|2022-04-25 10:07:10|37.19|34.07|37.09|33.97|37.19|34.07|37.09|33.97|0
1650881240000|2022-04-25 10:07:20|37.04|33.92|37.04|33.92|37.04|33.92|36.98|33.86|0
1650881250000|2022-04-25 10:07:30|37.14|34.02|37.24|34.12|37.3|34.18|37.14|34.02|0
1650881260000|2022-04-25 10:07:40|37.3|34.18|37.27|34.15|37.3|34.18|37.24|34.12|0
1650881270000|2022-04-25 10:07:50|37.35|34.23|37.4|34.28|37.45|34.33|37.35|34.23|0
1650881280000|2022-04-25 10:08:00|37.45|34.33|37.53|34.41|37.56|34.44|37.45|34.33|0
1650881290000|2022-04-25 10:08:10|37.51|34.39|37.66|34.54|37.66|34.54|37.51|34.39|0
1650881300000|2022-04-25 10:08:20|37.72|34.6|37.48|34.36|37.72|34.6|37.45|34.33|0
1650881310000|2022-04-25 10:08:30|37.69|34.57|37.66|34.54|37.72|34.6|37.66|34.54|0
1650881320000|2022-04-25 10:08:40|37.69|34.57|37.61|34.49|37.69|34.57|37.61|34.49|0
1650881330000|2022-04-25 10:08:50|37.58|34.46|37.72|34.6|37.77|34.65|37.58|34.46|0
1650881340000|2022-04-25 10:09:00|37.66|34.54|37.64|34.52|37.66|34.54|37.64|34.52|0
1650881350000|2022-04-25 10:09:10|37.72|34.6|37.82|34.7|37.82|34.7|37.72|34.6|0
1650881360000|2022-04-25 10:09:20|37.98|34.86|37.88|34.76|37.98|34.86|37.85|34.73|0
1650881370000|2022-04-25 10:09:30|37.98|34.86|37.98|34.86|37.98|34.86|37.93|34.81|0
1650881380000|2022-04-25 10:09:40|38.03|34.91|38.03|34.91|38.03|34.91|38.03|34.91|0
1650881390000|2022-04-25 10:09:50|38.09|34.97|37.98|34.86|38.09|34.97|37.98|34.86|0
1650881400000|2022-04-25 10:10:00|37.88|34.76|37.82|34.7|37.93|34.81|37.82|34.7|0
1650881410000|2022-04-25 10:10:10|37.66|34.54|37.56|34.44|37.72|34.6|37.56|34.44|0
1650881420000|2022-04-25 10:10:20|37.51|34.39|37.51|34.39|37.51|34.39|37.51|34.39|0
1650881430000|2022-04-25 10:10:30|37.61|34.49|37.66|34.54|37.66|34.54|37.61|34.49|0
1650881440000|2022-04-25 10:10:40|37.61|34.49|37.66|34.54|37.66|34.54|37.61|34.49|0
1650881450000|2022-04-25 10:10:50|37.61|34.49|37.61|34.49|37.61|34.49|37.56|34.44|0
1650881460000|2022-04-25 10:11:00|37.5|34.38|37.45|34.33|37.5|34.38|37.4|34.28|0
1650881470000|2022-04-25 10:11:10|37.35|34.23|37.29|34.17|37.4|34.28|37.27|34.15|0
1650881480000|2022-04-25 10:11:20|37.4|34.28|37.4|34.28|37.4|34.28|37.37|34.25|0
1650881490000|2022-04-25 10:11:30|37.45|34.33|37.42|34.3|37.48|34.36|37.42|34.3|0
1650881500000|2022-04-25 10:11:40|37.4|34.28|37.45|34.33|37.56|34.44|37.4|34.28|0
1650881510000|2022-04-25 10:11:50|37.5|34.38|37.5|34.38|37.5|34.38|37.5|34.38|0
1650881520000|2022-04-25 10:12:00|37.45|34.33|37.45|34.33|37.45|34.33|37.45|34.33|0
1650881530000|2022-04-25 10:12:10|37.42|34.3|37.45|34.33|37.5|34.38|37.42|34.3|0
1650881540000|2022-04-25 10:12:20|37.5|34.38|37.77|34.65|37.77|34.65|37.5|34.38|0
1650881550000|2022-04-25 10:12:30|37.87|34.75|37.87|34.75|37.87|34.75|37.87|34.75|0
1650881560000|2022-04-25 10:12:40|37.93|34.81|37.93|34.81|37.93|34.81|37.93|34.81|0
1650881570000|2022-04-25 10:12:50|37.98|34.86|37.82|34.7|37.98|34.86|37.82|34.7|0
1650881580000|2022-04-25 10:13:00|37.87|34.75|37.87|34.75|37.87|34.75|37.87|34.75|0
1650881590000|2022-04-25 10:13:10|37.9|34.78|38.25|35.13|38.25|35.13|37.9|34.78|0
1650881600000|2022-04-25 10:13:20|38.19|35.07|37.93|34.81|38.19|35.07|37.93|34.81|0
1650881610000|2022-04-25 10:13:30|37.98|34.86|37.87|34.75|37.98|34.86|37.87|34.75|0
1650881620000|2022-04-25 10:13:40|37.77|34.65|37.5|34.38|37.77|34.65|37.5|34.38|0
1650881630000|2022-04-25 10:13:50|37.56|34.44|37.5|34.38|37.56|34.44|37.5|34.38|0
1650881640000|2022-04-25 10:14:00|37.48|34.36|37.35|34.23|37.48|34.36|37.35|34.23|0
1650881650000|2022-04-25 10:14:10|37.4|34.28|37.35|34.23|37.4|34.28|37.35|34.23|0
1650881660000|2022-04-25 10:14:20|37.29|34.17|37.4|34.28|37.4|34.28|37.29|34.17|0
1650881670000|2022-04-25 10:14:30|37.29|34.17|37.29|34.17|37.35|34.23|37.29|34.17|0
1650881690000|2022-04-25 10:14:50|37.34|34.22|37.4|34.28|37.4|34.28|37.34|34.22|0
1650881700000|2022-04-25 10:15:00|37.45|34.33|37.61|34.49|37.61|34.49|37.45|34.33|0
1650881710000|2022-04-25 10:15:10|37.5|34.38|37.61|34.49|37.61|34.49|37.5|34.38|0
1650881720000|2022-04-25 10:15:20|37.5|34.38|37.5|34.38|37.5|34.38|37.5|34.38|0
1650881730000|2022-04-25 10:15:30|37.45|34.33|37.61|34.49|37.61|34.49|37.45|34.33|0
1650881740000|2022-04-25 10:15:40|37.66|34.54|37.77|34.65|37.77|34.65|37.66|34.54|0
1650881750000|2022-04-25 10:15:50|38.08|34.96|37.98|34.86|38.08|34.96|37.98|34.86|0
1650881760000|2022-04-25 10:16:00|38.06|34.94|38.14|35.02|38.14|35.02|38.03|34.91|0
1650881770000|2022-04-25 10:16:10|38.08|34.96|38.14|35.02|38.14|35.02|38.08|34.96|0
1650881780000|2022-04-25 10:16:20|38.08|34.96|37.92|34.8|38.08|34.96|37.82|34.7|0
1650881790000|2022-04-25 10:16:30|38.03|34.91|38.03|34.91|38.03|34.91|37.92|34.8|0
1650881800000|2022-04-25 10:16:40|37.98|34.86|37.92|34.8|38|34.88|37.92|34.8|0
1650881810000|2022-04-25 10:16:50|37.87|34.75|37.9|34.78|37.9|34.78|37.87|34.75|0
1650881820000|2022-04-25 10:17:00|37.92|34.8|37.79|34.67|37.92|34.8|37.79|34.67|0
1650881830000|2022-04-25 10:17:10|37.82|34.7|37.77|34.65|37.82|34.7|37.77|34.65|0
1650881840000|2022-04-25 10:17:20|37.74|34.62|37.58|34.46|37.74|34.62|37.58|34.46|0
1650881850000|2022-04-25 10:17:30|37.61|34.49|37.82|34.7|37.82|34.7|37.61|34.49|0
1650881860000|2022-04-25 10:17:40|37.76|34.64|37.82|34.7|37.82|34.7|37.76|34.64|0
1650881870000|2022-04-25 10:17:50|37.87|34.75|37.87|34.75|37.87|34.75|37.76|34.64|0
1650881880000|2022-04-25 10:18:00|37.82|34.7|37.84|34.72|37.84|34.72|37.79|34.67|0
1650881890000|2022-04-25 10:18:10|37.82|34.7|37.98|34.86|37.98|34.86|37.82|34.7|0
1650881900000|2022-04-25 10:18:20|38.14|35.02|38.08|34.96|38.14|35.02|38.08|34.96|0
1650881910000|2022-04-25 10:18:30|38.14|35.02|38.16|35.04|38.19|35.07|38.14|35.02|0
1650881920000|2022-04-25 10:18:40|38.14|35.02|38.27|35.15|38.27|35.15|38.14|35.02|0
1650881930000|2022-04-25 10:18:50|38.24|35.12|38.19|35.07|38.24|35.12|38.19|35.07|0
1650881940000|2022-04-25 10:19:00|38.14|35.02|38.08|34.96|38.14|35.02|38.08|34.96|0
1650881950000|2022-04-25 10:19:10|38.11|34.99|38.11|34.99|38.11|34.99|38.11|34.99|0
1650881960000|2022-04-25 10:19:20|38.16|35.04|38.19|35.07|38.19|35.07|38.14|35.02|0
1650881970000|2022-04-25 10:19:30|38.14|35.02|38.16|35.04|38.16|35.04|38.14|35.02|0
1650881980000|2022-04-25 10:19:40|38.11|34.99|38.14|35.02|38.14|35.02|38.08|34.96|0
1650881990000|2022-04-25 10:19:50|38.19|35.07|38.14|35.02|38.19|35.07|38.14|35.02|0
1650882000000|2022-04-25 10:20:00|38.08|34.96|38.37|35.25|38.37|35.25|38.08|34.96|0
1650882010000|2022-04-25 10:20:10|38.35|35.23|38.4|35.28|38.4|35.28|38.35|35.23|0
1650882020000|2022-04-25 10:20:20|38.51|35.39|38.4|35.28|38.51|35.39|38.4|35.28|0
1650882030000|2022-04-25 10:20:30|38.46|35.34|38.56|35.44|38.56|35.44|38.46|35.34|0
1650882050000|2022-04-25 10:20:50|38.54|35.42|38.54|35.42|38.54|35.42|38.51|35.39|0
1650882060000|2022-04-25 10:21:00|38.51|35.39|38.35|35.23|38.51|35.39|38.35|35.23|0
1650882070000|2022-04-25 10:21:10|38.29|35.17|38.16|35.04|38.29|35.17|38.08|34.96|0
1650882080000|2022-04-25 10:21:20|38.24|35.12|38.08|34.96|38.24|35.12|38.08|34.96|0
1650882090000|2022-04-25 10:21:30|38.11|34.99|38.11|34.99|38.11|34.99|38.08|34.96|0
1650882100000|2022-04-25 10:21:40|38.13|35.01|38.05|34.93|38.13|35.01|38.05|34.93|0
1650882110000|2022-04-25 10:21:50|38.08|34.96|38.19|35.07|38.19|35.07|38.08|34.96|0
1650882120000|2022-04-25 10:22:00|38.16|35.04|38.21|35.09|38.21|35.09|38.16|35.04|0
1650882130000|2022-04-25 10:22:10|38.19|35.07|38.37|35.25|38.37|35.25|38.19|35.07|0
1650882140000|2022-04-25 10:22:20|38.35|35.23|38.29|35.17|38.37|35.25|38.24|35.12|0
1650882150000|2022-04-25 10:22:30|38.24|35.12|38.24|35.12|38.29|35.17|38.24|35.12|0
1650882160000|2022-04-25 10:22:40|38.13|35.01|38.08|34.96|38.13|35.01|38.08|34.96|0
1650882170000|2022-04-25 10:22:50|38.11|34.99|38.13|35.01|38.13|35.01|38.11|34.99|0
1650882180000|2022-04-25 10:23:00|38.16|35.04|38.32|35.2|38.32|35.2|38.16|35.04|0
1650882190000|2022-04-25 10:23:10|38.24|35.12|38.4|35.28|38.4|35.28|38.24|35.12|0
1650882200000|2022-04-25 10:23:20|38.51|35.39|38.53|35.41|38.53|35.41|38.51|35.39|0
1650882210000|2022-04-25 10:23:30|38.51|35.39|38.62|35.5|38.62|35.5|38.51|35.39|0
1650882220000|2022-04-25 10:23:40|38.75|35.63|38.53|35.41|38.75|35.63|38.53|35.41|0
1650882230000|2022-04-25 10:23:50|38.56|35.44|38.45|35.33|38.56|35.44|38.4|35.28|0
1650882240000|2022-04-25 10:24:00|38.4|35.28|38.29|35.17|38.43|35.31|38.29|35.17|0
1650882250000|2022-04-25 10:24:10|38.35|35.23|38.37|35.25|38.4|35.28|38.35|35.23|0
1650882260000|2022-04-25 10:24:20|38.43|35.31|38.45|35.33|38.51|35.39|38.43|35.31|0
1650882270000|2022-04-25 10:24:30|38.35|35.23|38.45|35.33|38.45|35.33|38.35|35.23|0
1650882280000|2022-04-25 10:24:40|38.53|35.41|38.61|35.49|38.61|35.49|38.53|35.41|0
1650882290000|2022-04-25 10:24:50|38.56|35.44|38.45|35.33|38.56|35.44|38.45|35.33|0
1650882300000|2022-04-25 10:25:00|38.43|35.31|38.43|35.31|38.45|35.33|38.43|35.31|0
1650882310000|2022-04-25 10:25:10|38.45|35.33|38.51|35.39|38.53|35.41|38.45|35.33|0
1650882320000|2022-04-25 10:25:20|38.56|35.44|38.56|35.44|38.56|35.44|38.53|35.41|0
1650882330000|2022-04-25 10:25:30|38.51|35.39|38.45|35.33|38.51|35.39|38.45|35.33|0
1650882340000|2022-04-25 10:25:40|38.43|35.31|38.45|35.33|38.45|35.33|38.43|35.31|0
1650882350000|2022-04-25 10:25:50|38.51|35.39|38.61|35.49|38.61|35.49|38.51|35.39|0
1650882360000|2022-04-25 10:26:00|38.72|35.6|38.78|35.66|38.78|35.66|38.67|35.55|0
1650882370000|2022-04-25 10:26:10|38.59|35.47|38.56|35.44|38.59|35.47|38.56|35.44|0
1650882380000|2022-04-25 10:26:20|38.53|35.41|38.48|35.36|38.53|35.41|38.48|35.36|0
1650882390000|2022-04-25 10:26:30|38.51|35.39|38.42|35.3|38.51|35.39|38.42|35.3|0
1650882400000|2022-04-25 10:26:40|38.37|35.25|38.32|35.2|38.37|35.25|38.24|35.12|0
1650882410000|2022-04-25 10:26:50|38.29|35.17|38.24|35.12|38.29|35.17|38.24|35.12|0
1650882420000|2022-04-25 10:27:00|38.29|35.17|38.37|35.25|38.37|35.25|38.29|35.17|0
1650882430000|2022-04-25 10:27:10|38.34|35.22|38.29|35.17|38.34|35.22|38.29|35.17|0
1650882440000|2022-04-25 10:27:20|38.24|35.12|38.24|35.12|38.26|35.14|38.24|35.12|0
1650882450000|2022-04-25 10:27:30|38.21|35.09|38.18|35.06|38.24|35.12|38.18|35.06|0
1650882460000|2022-04-25 10:27:40|38.21|35.09|38.24|35.12|38.24|35.12|38.21|35.09|0
1650882480000|2022-04-25 10:28:00|38.21|35.09|38.29|35.17|38.34|35.22|38.21|35.09|0
1650882490000|2022-04-25 10:28:10|38.32|35.2|38.37|35.25|38.4|35.28|38.32|35.2|0
1650882500000|2022-04-25 10:28:20|38.53|35.41|38.56|35.44|38.61|35.49|38.53|35.41|0
1650882510000|2022-04-25 10:28:30|38.61|35.49|38.72|35.6|38.72|35.6|38.61|35.49|0
1650882520000|2022-04-25 10:28:40|38.56|35.44|38.5|35.38|38.56|35.44|38.5|35.38|0
1650882530000|2022-04-25 10:28:50|38.45|35.33|38.4|35.28|38.5|35.38|38.4|35.28|0
1650882540000|2022-04-25 10:29:00|38.45|35.33|38.42|35.3|38.45|35.33|38.4|35.28|0
1650882550000|2022-04-25 10:29:10|38.45|35.33|38.24|35.12|38.48|35.36|38.24|35.12|0
1650882560000|2022-04-25 10:29:20|38.18|35.06|38.18|35.06|38.18|35.06|38.18|35.06|0
1650882570000|2022-04-25 10:29:30|38.13|35.01|38.13|35.01|38.13|35.01|38.13|35.01|0
1650882580000|2022-04-25 10:29:40|38.24|35.12|38.18|35.06|38.24|35.12|38.13|35.01|0
1650882590000|2022-04-25 10:29:50|38.13|35.01|38.13|35.01|38.13|35.01|38.13|35.01|0
1650882600000|2022-04-25 10:30:00|38.08|34.96|37.92|34.8|38.08|34.96|37.92|34.8|0
1650882610000|2022-04-25 10:30:10|38.05|34.93|37.97|34.85|38.05|34.93|37.97|34.85|0
1650882620000|2022-04-25 10:30:20|38.02|34.9|38.02|34.9|38.02|34.9|37.97|34.85|0
1650882630000|2022-04-25 10:30:30|37.97|34.85|38.02|34.9|38.02|34.9|37.97|34.85|0
1650882640000|2022-04-25 10:30:40|37.97|34.85|38.08|34.96|38.08|34.96|37.92|34.8|0
1650882650000|2022-04-25 10:30:50|38.1|34.98|38.1|34.98|38.1|34.98|38.08|34.96|0
1650882660000|2022-04-25 10:31:00|38.24|35.12|38.29|35.17|38.29|35.17|38.24|35.12|0
1650882670000|2022-04-25 10:31:10|38.24|35.12|38.29|35.17|38.29|35.17|38.24|35.12|0
1650882680000|2022-04-25 10:31:20|38.34|35.22|38.18|35.06|38.34|35.22|38.18|35.06|0
1650882690000|2022-04-25 10:31:30|38.13|35.01|37.92|34.8|38.13|35.01|37.92|34.8|0
1650882700000|2022-04-25 10:31:40|37.97|34.85|37.92|34.8|37.97|34.85|37.92|34.8|0
1650882710000|2022-04-25 10:31:50|37.76|34.64|37.76|34.64|37.76|34.64|37.76|34.64|0
1650882720000|2022-04-25 10:32:00|37.68|34.56|37.65|34.53|37.68|34.56|37.65|34.53|0
1650882730000|2022-04-25 10:32:10|37.68|34.56|37.65|34.53|37.68|34.56|37.65|34.53|0
1650882740000|2022-04-25 10:32:20|37.6|34.48|37.6|34.48|37.65|34.53|37.6|34.48|0
1650882750000|2022-04-25 10:32:30|37.54|34.42|37.49|34.37|37.54|34.42|37.49|34.37|0
1650882760000|2022-04-25 10:32:40|37.23|34.11|37.23|34.11|37.23|34.11|37.23|34.11|0
1650882770000|2022-04-25 10:32:50|37.28|34.16|37.18|34.06|37.28|34.16|37.12|34|0
1650882780000|2022-04-25 10:33:00|37.44|34.32|37.39|34.27|37.44|34.32|37.36|34.24|0
1650882790000|2022-04-25 10:33:10|37.44|34.32|37.44|34.32|37.44|34.32|37.31|34.19|0
1650882800000|2022-04-25 10:33:20|37.65|34.53|37.65|34.53|37.65|34.53|37.65|34.53|0
1650882810000|2022-04-25 10:33:30|37.6|34.48|37.6|34.48|37.65|34.53|37.6|34.48|0
1650882820000|2022-04-25 10:33:40|37.65|34.53|37.54|34.42|37.65|34.53|37.54|34.42|0
1650882830000|2022-04-25 10:33:50|37.65|34.53|37.7|34.58|37.7|34.58|37.6|34.48|0
1650882840000|2022-04-25 10:34:00|37.49|34.37|37.49|34.37|37.49|34.37|37.49|34.37|0
1650882850000|2022-04-25 10:34:10|37.39|34.27|37.36|34.24|37.39|34.27|37.33|34.21|0
1650882860000|2022-04-25 10:34:20|37.39|34.27|37.54|34.42|37.54|34.42|37.39|34.27|0
1650882870000|2022-04-25 10:34:30|37.44|34.32|37.41|34.29|37.44|34.32|37.41|34.29|0
1650882880000|2022-04-25 10:34:40|37.23|34.11|37.18|34.06|37.23|34.11|37.18|34.06|0
1650882890000|2022-04-25 10:34:50|37.23|34.11|37.07|33.95|37.23|34.11|37.07|33.95|0
1650882900000|2022-04-25 10:35:00|37.04|33.92|36.97|33.85|37.04|33.92|36.97|33.85|0
1650882910000|2022-04-25 10:35:10|36.99|33.87|36.91|33.79|37.02|33.9|36.91|33.79|0
1650882920000|2022-04-25 10:35:20|36.94|33.82|37.04|33.92|37.07|33.95|36.94|33.82|0
1650882930000|2022-04-25 10:35:30|37.02|33.9|37.25|34.13|37.28|34.16|37.02|33.9|0
1650882940000|2022-04-25 10:35:40|37.23|34.11|37.25|34.13|37.25|34.13|37.2|34.08|0
1650882950000|2022-04-25 10:35:50|37.33|34.21|37.41|34.29|37.49|34.37|37.33|34.21|0
1650882960000|2022-04-25 10:36:00|37.38|34.26|37.44|34.32|37.44|34.32|37.38|34.26|0
1650882970000|2022-04-25 10:36:10|37.6|34.48|37.75|34.63|37.75|34.63|37.6|34.48|0
1650882980000|2022-04-25 10:36:20|37.89|34.77|37.91|34.79|37.91|34.79|37.86|34.74|0
1650882990000|2022-04-25 10:36:30|37.86|34.74|37.86|34.74|37.86|34.74|37.81|34.69|0
1650883000000|2022-04-25 10:36:40|37.81|34.69|37.6|34.48|37.81|34.69|37.6|34.48|0
1650883010000|2022-04-25 10:36:50|37.65|34.53|37.44|34.32|37.65|34.53|37.44|34.32|0
1650883020000|2022-04-25 10:37:00|37.38|34.26|37.17|34.05|37.38|34.26|37.17|34.05|0
1650883030000|2022-04-25 10:37:10|36.94|33.82|36.94|33.82|36.97|33.85|36.94|33.82|0
1650883040000|2022-04-25 10:37:20|36.89|33.77|36.76|33.64|36.89|33.77|36.71|33.59|0
1650883050000|2022-04-25 10:37:30|36.65|33.53|36.65|33.53|36.65|33.53|36.65|33.53|0
1650883060000|2022-04-25 10:37:40|36.86|33.74|36.91|33.79|36.91|33.79|36.86|33.74|0
1650883070000|2022-04-25 10:37:50|36.86|33.74|36.83|33.71|36.86|33.74|36.81|33.69|0
1650883080000|2022-04-25 10:38:00|36.91|33.79|36.99|33.87|37.07|33.95|36.91|33.79|0
1650883090000|2022-04-25 10:38:10|37.89|34.77|38.05|34.93|38.05|34.93|37.89|34.77|0
1650883100000|2022-04-25 10:38:20|38|34.88|37.95|34.83|38|34.88|37.92|34.8|0
1650883110000|2022-04-25 10:38:30|37.89|34.77|38|34.88|38|34.88|37.89|34.77|0
1650883120000|2022-04-25 10:38:40|37.95|34.83|38.21|35.09|38.21|35.09|37.95|34.83|0
1650883130000|2022-04-25 10:38:50|38.16|35.04|38.05|34.93|38.16|35.04|38.05|34.93|0
1650883140000|2022-04-25 10:39:00|38.1|34.98|38.16|35.04|38.16|35.04|38.1|34.98|0
1650883150000|2022-04-25 10:39:10|38.1|34.98|38.1|34.98|38.1|34.98|38|34.88|0
1650883160000|2022-04-25 10:39:20|38.08|34.96|38|34.88|38.08|34.96|38|34.88|0
1650883170000|2022-04-25 10:39:30|37.97|34.85|37.89|34.77|38|34.88|37.89|34.77|0
1650883180000|2022-04-25 10:39:40|37.92|34.8|37.84|34.72|37.92|34.8|37.84|34.72|0
1650883200000|2022-04-25 10:40:00|37.81|34.69|37.79|34.67|37.81|34.69|37.79|34.67|0
1650883210000|2022-04-25 10:40:10|37.73|34.61|37.89|34.77|37.89|34.77|37.68|34.56|0
1650883220000|2022-04-25 10:40:20|37.94|34.82|37.94|34.82|38|34.88|37.94|34.82|0
1650883230000|2022-04-25 10:40:30|37.89|34.77|37.84|34.72|37.89|34.77|37.84|34.72|0
1650883240000|2022-04-25 10:40:40|37.79|34.67|37.94|34.82|37.94|34.82|37.79|34.67|0
1650883250000|2022-04-25 10:40:50|37.86|34.74|37.84|34.72|37.89|34.77|37.84|34.72|0
1650883260000|2022-04-25 10:41:00|37.89|34.77|37.94|34.82|37.94|34.82|37.84|34.72|0
1650883270000|2022-04-25 10:41:10|38.05|34.93|38|34.88|38.05|34.93|38|34.88|0
1650883280000|2022-04-25 10:41:20|38.05|34.93|38.1|34.98|38.16|35.04|38.05|34.93|0
1650883290000|2022-04-25 10:41:30|38.08|34.96|38.05|34.93|38.08|34.96|38|34.88|0
1650883300000|2022-04-25 10:41:40|38.1|34.98|38.1|34.98|38.1|34.98|38.05|34.93|0
1650883310000|2022-04-25 10:41:50|38.05|34.93|38.05|34.93|38.05|34.93|38|34.88|0
1650883320000|2022-04-25 10:42:00|38|34.88|37.92|34.8|38|34.88|37.89|34.77|0
1650883330000|2022-04-25 10:42:10|38|34.88|38|34.88|38|34.88|38|34.88|0
1650883340000|2022-04-25 10:42:20|37.94|34.82|37.89|34.77|37.94|34.82|37.89|34.77|0
1650883350000|2022-04-25 10:42:30|37.94|34.82|38|34.88|38|34.88|37.94|34.82|0
1650883360000|2022-04-25 10:42:40|38.05|34.93|38.05|34.93|38.05|34.93|38.05|34.93|0
1650883370000|2022-04-25 10:42:50|37.94|34.82|37.84|34.72|37.94|34.82|37.84|34.72|0
1650883380000|2022-04-25 10:43:00|37.81|34.69|37.68|34.56|37.81|34.69|37.68|34.56|0
1650883390000|2022-04-25 10:43:10|37.73|34.61|37.79|34.67|37.79|34.67|37.73|34.61|0
1650883400000|2022-04-25 10:43:20|37.84|34.72|37.94|34.82|37.94|34.82|37.84|34.72|0
1650883410000|2022-04-25 10:43:30|37.89|34.77|37.89|34.77|37.89|34.77|37.89|34.77|0
1650883420000|2022-04-25 10:43:40|37.92|34.8|37.92|34.8|37.92|34.8|37.92|34.8|0
1650883430000|2022-04-25 10:43:50|37.94|34.82|38|34.88|38.05|34.93|37.94|34.82|0
1650883440000|2022-04-25 10:44:00|37.94|34.82|37.89|34.77|37.94|34.82|37.89|34.77|0
1650883450000|2022-04-25 10:44:10|37.78|34.66|37.84|34.72|37.84|34.72|37.76|34.64|0
1650883460000|2022-04-25 10:44:20|37.76|34.64|37.73|34.61|37.76|34.64|37.73|34.61|0
1650883470000|2022-04-25 10:44:30|37.76|34.64|37.78|34.66|37.78|34.66|37.76|34.64|0
1650883480000|2022-04-25 10:44:40|37.73|34.61|37.73|34.61|37.73|34.61|37.73|34.61|0
1650883490000|2022-04-25 10:44:50|37.78|34.66|37.78|34.66|37.78|34.66|37.78|34.66|0
1650883500000|2022-04-25 10:45:00|37.73|34.61|37.89|34.77|37.94|34.82|37.73|34.61|0
1650883510000|2022-04-25 10:45:10|37.84|34.72|37.89|34.77|37.97|34.85|37.84|34.72|0
1650883520000|2022-04-25 10:45:20|37.84|34.72|38.05|34.93|38.05|34.93|37.84|34.72|0
1650883530000|2022-04-25 10:45:30|38.15|35.03|38.15|35.03|38.15|35.03|38.15|35.03|0
1650883540000|2022-04-25 10:45:40|38.26|35.14|38.26|35.14|38.26|35.14|38.26|35.14|0
1650883550000|2022-04-25 10:45:50|38.23|35.11|38.1|34.98|38.23|35.11|38.1|34.98|0
1650883560000|2022-04-25 10:46:00|38.05|34.93|37.81|34.69|38.05|34.93|37.81|34.69|0
1650883570000|2022-04-25 10:46:10|37.7|34.58|37.78|34.66|37.78|34.66|37.7|34.58|0
1650883580000|2022-04-25 10:46:20|37.73|34.61|37.94|34.82|37.94|34.82|37.73|34.61|0
1650883590000|2022-04-25 10:46:30|38.05|34.93|38.15|35.03|38.15|35.03|38.05|34.93|0
1650883600000|2022-04-25 10:46:40|38.18|35.06|38.31|35.19|38.31|35.19|38.18|35.06|0
1650883610000|2022-04-25 10:46:50|38.26|35.14|38.42|35.3|38.42|35.3|38.26|35.14|0
1650883620000|2022-04-25 10:47:00|38.47|35.35|38.39|35.27|38.47|35.35|38.36|35.24|0
1650883630000|2022-04-25 10:47:10|38.42|35.3|38.42|35.3|38.44|35.32|38.42|35.3|0
1650883640000|2022-04-25 10:47:20|38.31|35.19|38.15|35.03|38.31|35.19|38.15|35.03|0
1650883650000|2022-04-25 10:47:30|38.21|35.09|38.12|35|38.21|35.09|38.12|35|0
1650883660000|2022-04-25 10:47:40|38.05|34.93|38.02|34.9|38.05|34.93|37.99|34.87|0
1650883670000|2022-04-25 10:47:50|37.99|34.87|38.2|35.08|38.2|35.08|37.99|34.87|0
1650883680000|2022-04-25 10:48:00|38.1|34.98|38.05|34.93|38.1|34.98|38.05|34.93|0
1650883690000|2022-04-25 10:48:10|37.99|34.87|37.89|34.77|37.99|34.87|37.89|34.77|0
1650883700000|2022-04-25 10:48:20|37.94|34.82|37.97|34.85|37.97|34.85|37.78|34.66|0
1650883710000|2022-04-25 10:48:30|37.99|34.87|38.1|34.98|38.1|34.98|37.99|34.87|0
1650883720000|2022-04-25 10:48:40|38.15|35.03|38.26|35.14|38.26|35.14|38.15|35.03|0
1650883730000|2022-04-25 10:48:50|38.2|35.08|38.28|35.16|38.28|35.16|38.15|35.03|0
1650883740000|2022-04-25 10:49:00|38.26|35.14|38.36|35.24|38.36|35.24|38.26|35.14|0
1650883760000|2022-04-25 10:49:20|38.47|35.35|38.36|35.24|38.47|35.35|38.36|35.24|0
1650883770000|2022-04-25 10:49:30|38.31|35.19|38.26|35.14|38.31|35.19|38.26|35.14|0
1650883780000|2022-04-25 10:49:40|38.31|35.19|38.26|35.14|38.31|35.19|38.26|35.14|0
1650883790000|2022-04-25 10:49:50|38.52|35.4|38.47|35.35|38.52|35.4|38.44|35.32|0
1650883800000|2022-04-25 10:50:00|38.42|35.3|38.47|35.35|38.47|35.35|38.36|35.24|0
1650883810000|2022-04-25 10:50:10|38.58|35.46|38.63|35.51|38.63|35.51|38.52|35.4|0
1650883820000|2022-04-25 10:50:20|38.74|35.62|38.74|35.62|38.74|35.62|38.74|35.62|0
1650883830000|2022-04-25 10:50:30|38.79|35.67|38.9|35.78|38.9|35.78|38.79|35.67|0
1650883840000|2022-04-25 10:50:40|38.87|35.75|38.9|35.78|38.9|35.78|38.84|35.72|0
1650883850000|2022-04-25 10:50:50|38.84|35.72|38.79|35.67|38.84|35.72|38.79|35.67|0
1650883860000|2022-04-25 10:51:00|38.74|35.62|38.74|35.62|38.74|35.62|38.74|35.62|0
1650883870000|2022-04-25 10:51:10|38.76|35.64|38.71|35.59|38.76|35.64|38.68|35.56|0
1650883880000|2022-04-25 10:51:20|38.9|35.78|38.84|35.72|38.9|35.78|38.84|35.72|0
1650883890000|2022-04-25 10:51:30|38.9|35.78|38.95|35.83|38.95|35.83|38.9|35.78|0
1650883900000|2022-04-25 10:51:40|39.01|35.89|38.9|35.78|39.01|35.89|38.9|35.78|0
1650883910000|2022-04-25 10:51:50|38.87|35.75|38.82|35.7|38.87|35.75|38.82|35.7|0
1650883920000|2022-04-25 10:52:00|38.84|35.72|38.84|35.72|38.84|35.72|38.79|35.67|0
1650883930000|2022-04-25 10:52:10|38.9|35.78|38.95|35.83|39.06|35.94|38.9|35.78|0
1650883940000|2022-04-25 10:52:20|39|35.88|38.95|35.83|39|35.88|38.92|35.8|0
1650883950000|2022-04-25 10:52:30|38.9|35.78|39|35.88|39|35.88|38.9|35.78|0
1650883960000|2022-04-25 10:52:40|38.95|35.83|38.95|35.83|38.95|35.83|38.9|35.78|0
1650883970000|2022-04-25 10:52:50|38.84|35.72|38.95|35.83|38.95|35.83|38.84|35.72|0
1650883980000|2022-04-25 10:53:00|38.9|35.78|38.79|35.67|38.9|35.78|38.79|35.67|0
1650883990000|2022-04-25 10:53:10|38.68|35.56|38.68|35.56|38.74|35.62|38.68|35.56|0
1650884000000|2022-04-25 10:53:20|38.74|35.62|38.74|35.62|38.74|35.62|38.68|35.56|0
1650884010000|2022-04-25 10:53:30|38.68|35.56|38.63|35.51|38.68|35.56|38.63|35.51|0
1650884020000|2022-04-25 10:53:40|38.52|35.4|38.47|35.35|38.52|35.4|38.47|35.35|0
1650884030000|2022-04-25 10:53:50|38.52|35.4|38.47|35.35|38.52|35.4|38.47|35.35|0
1650884040000|2022-04-25 10:54:00|38.52|35.4|38.63|35.51|38.63|35.51|38.52|35.4|0
1650884050000|2022-04-25 10:54:10|38.57|35.45|38.52|35.4|38.57|35.45|38.52|35.4|0
1650884060000|2022-04-25 10:54:20|38.47|35.35|38.47|35.35|38.52|35.4|38.47|35.35|0
1650884070000|2022-04-25 10:54:30|38.31|35.19|38.15|35.03|38.31|35.19|38.15|35.03|0
1650884080000|2022-04-25 10:54:40|38.31|35.19|38.31|35.19|38.31|35.19|38.25|35.13|0
1650884090000|2022-04-25 10:54:50|38.33|35.21|38.39|35.27|38.39|35.27|38.33|35.21|0
1650884100000|2022-04-25 10:55:00|38.36|35.24|38.57|35.45|38.57|35.45|38.36|35.24|0
1650884130000|2022-04-25 10:55:30|38.6|35.48|38.41|35.29|38.6|35.48|38.36|35.24|0
1650884140000|2022-04-25 10:55:40|38.36|35.24|38.41|35.29|38.41|35.29|38.36|35.24|0
1650884150000|2022-04-25 10:55:50|38.47|35.35|38.41|35.29|38.47|35.35|38.41|35.29|0
1650884160000|2022-04-25 10:56:00|38.39|35.27|38.47|35.35|38.47|35.35|38.36|35.24|0
1650884170000|2022-04-25 10:56:10|38.52|35.4|38.65|35.53|38.65|35.53|38.47|35.35|0
1650884180000|2022-04-25 10:56:20|38.68|35.56|38.68|35.56|38.68|35.56|38.63|35.51|0
1650884190000|2022-04-25 10:56:30|38.71|35.59|38.71|35.59|38.71|35.59|38.71|35.59|0
1650884200000|2022-04-25 10:56:40|38.73|35.61|38.84|35.72|38.89|35.77|38.73|35.61|0
1650884210000|2022-04-25 10:56:50|38.89|35.77|38.84|35.72|38.89|35.77|38.84|35.72|0
1650884220000|2022-04-25 10:57:00|38.79|35.67|38.79|35.67|38.84|35.72|38.79|35.67|0
1650884230000|2022-04-25 10:57:10|38.81|35.69|38.84|35.72|38.84|35.72|38.81|35.69|0
1650884240000|2022-04-25 10:57:20|38.89|35.77|38.89|35.77|38.89|35.77|38.84|35.72|0
1650884250000|2022-04-25 10:57:30|38.95|35.83|38.95|35.83|39|35.88|38.95|35.83|0
1650884260000|2022-04-25 10:57:40|38.89|35.77|38.54|35.42|38.89|35.77|38.54|35.42|0
1650884270000|2022-04-25 10:57:50|38.57|35.45|38.33|35.21|38.57|35.45|38.33|35.21|0
1650884280000|2022-04-25 10:58:00|38.2|35.08|38.28|35.16|38.33|35.21|38.17|35.05|0
1650884290000|2022-04-25 10:58:10|38.31|35.19|38.28|35.16|38.31|35.19|38.25|35.13|0
1650884300000|2022-04-25 10:58:20|38.25|35.13|38.3|35.18|38.3|35.18|38.2|35.08|0
1650884310000|2022-04-25 10:58:30|38.2|35.08|38.25|35.13|38.25|35.13|38.2|35.08|0
1650884320000|2022-04-25 10:58:40|38.3|35.18|38.38|35.26|38.38|35.26|38.3|35.18|0
1650884330000|2022-04-25 10:58:50|38.46|35.34|38.52|35.4|38.52|35.4|38.46|35.34|0
1650884350000|2022-04-25 10:59:10|38.57|35.45|38.89|35.77|38.89|35.77|38.57|35.45|0
1650884360000|2022-04-25 10:59:20|39.05|35.93|39.27|36.15|39.27|36.15|39.05|35.93|0
1650884370000|2022-04-25 10:59:30|39.22|36.1|39.11|35.99|39.22|36.1|39.11|35.99|0
1650884380000|2022-04-25 10:59:40|39.19|36.07|39.19|36.07|39.19|36.07|39.16|36.04|0
1650884390000|2022-04-25 10:59:50|39.22|36.1|39.24|36.12|39.27|36.15|39.22|36.1|0
1650884400000|2022-04-25 11:00:00|39.27|36.15|39.22|36.1|39.38|36.26|39.22|36.1|0
1650884410000|2022-04-25 11:00:10|39.32|36.2|39.19|36.07|39.32|36.2|39.16|36.04|0
1650884420000|2022-04-25 11:00:20|39.22|36.1|39.4|36.28|39.4|36.28|39.22|36.1|0
1650884430000|2022-04-25 11:00:30|39.38|36.26|39.49|36.37|39.49|36.37|39.38|36.26|0
1650884440000|2022-04-25 11:00:40|39.43|36.31|39.32|36.2|39.43|36.31|39.32|36.2|0
1650884450000|2022-04-25 11:00:50|39.27|36.15|39.49|36.37|39.54|36.42|39.27|36.15|0
1650884460000|2022-04-25 11:01:00|39.43|36.31|39.54|36.42|39.54|36.42|39.43|36.31|0
1650884470000|2022-04-25 11:01:10|39.49|36.37|39.27|36.15|39.49|36.37|39.27|36.15|0
1650884480000|2022-04-25 11:01:20|39.38|36.26|39.46|36.34|39.46|36.34|39.38|36.26|0
1650884490000|2022-04-25 11:01:30|39.38|36.26|39.54|36.42|39.54|36.42|39.38|36.26|0
1650884500000|2022-04-25 11:01:40|39.46|36.34|39.54|36.42|39.54|36.42|39.38|36.26|0
1650884510000|2022-04-25 11:01:50|39.6|36.48|39.81|36.69|39.81|36.69|39.6|36.48|0
1650884520000|2022-04-25 11:02:00|39.76|36.64|39.54|36.42|39.76|36.64|39.43|36.31|0
1650884530000|2022-04-25 11:02:10|39.62|36.5|39.6|36.48|39.62|36.5|39.54|36.42|0
1650884540000|2022-04-25 11:02:20|39.54|36.42|39.49|36.37|39.54|36.42|39.49|36.37|0
1650884550000|2022-04-25 11:02:30|39.43|36.31|39.54|36.42|39.54|36.42|39.43|36.31|0
1650884560000|2022-04-25 11:02:40|39.59|36.47|39.59|36.47|39.59|36.47|39.59|36.47|0
1650884570000|2022-04-25 11:02:50|39.7|36.58|39.62|36.5|39.7|36.58|39.62|36.5|0
1650884580000|2022-04-25 11:03:00|39.59|36.47|39.49|36.37|39.59|36.47|39.43|36.31|0
1650884590000|2022-04-25 11:03:10|39.54|36.42|39.27|36.15|39.54|36.42|39.27|36.15|0
1650884600000|2022-04-25 11:03:20|39.38|36.26|39.51|36.39|39.51|36.39|39.35|36.23|0
1650884610000|2022-04-25 11:03:30|39.54|36.42|39.43|36.31|39.54|36.42|39.43|36.31|0
1650884620000|2022-04-25 11:03:40|39.4|36.28|39.49|36.37|39.49|36.37|39.4|36.28|0
1650884630000|2022-04-25 11:03:50|39.59|36.47|39.59|36.47|39.59|36.47|39.59|36.47|0
1650884640000|2022-04-25 11:04:00|39.54|36.42|39.54|36.42|39.65|36.53|39.54|36.42|0
1650884650000|2022-04-25 11:04:10|39.59|36.47|39.57|36.45|39.59|36.47|39.57|36.45|0
1650884660000|2022-04-25 11:04:20|39.54|36.42|39.51|36.39|39.54|36.42|39.51|36.39|0
1650884670000|2022-04-25 11:04:30|39.48|36.36|39.32|36.2|39.48|36.36|39.32|36.2|0
1650884680000|2022-04-25 11:04:40|39.35|36.23|39.35|36.23|39.35|36.23|39.35|36.23|0
1650884690000|2022-04-25 11:04:50|39.32|36.2|39.48|36.36|39.48|36.36|39.32|36.2|0
1650884700000|2022-04-25 11:05:00|39.43|36.31|39.46|36.34|39.48|36.36|39.43|36.31|0
1650884710000|2022-04-25 11:05:10|39.43|36.31|39.4|36.28|39.43|36.31|39.38|36.26|0
1650884720000|2022-04-25 11:05:20|39.43|36.31|39.27|36.15|39.43|36.31|39.27|36.15|0
1650884730000|2022-04-25 11:05:30|39.29|36.17|39.32|36.2|39.32|36.2|39.29|36.17|0
1650884740000|2022-04-25 11:05:40|39.29|36.17|39.13|36.01|39.29|36.17|39.1|35.98|0
1650884750000|2022-04-25 11:05:50|39.24|36.12|39.16|36.04|39.24|36.12|39.16|36.04|0
1650884760000|2022-04-25 11:06:00|39.1|35.98|39.05|35.93|39.1|35.98|39.05|35.93|0
1650884770000|2022-04-25 11:06:10|39.08|35.96|39.05|35.93|39.1|35.98|38.94|35.82|0
1650884780000|2022-04-25 11:06:20|39.1|35.98|39|35.88|39.1|35.98|39|35.88|0
1650884790000|2022-04-25 11:06:30|39.05|35.93|39.05|35.93|39.05|35.93|39.05|35.93|0
1650884800000|2022-04-25 11:06:40|39.08|35.96|38.94|35.82|39.08|35.96|38.94|35.82|0
1650884810000|2022-04-25 11:06:50|39|35.88|38.91|35.79|39|35.88|38.91|35.79|0
1650884820000|2022-04-25 11:07:00|38.94|35.82|38.91|35.79|38.94|35.82|38.91|35.79|0
1650884830000|2022-04-25 11:07:10|38.94|35.82|38.94|35.82|38.94|35.82|38.94|35.82|0
1650884840000|2022-04-25 11:07:20|38.91|35.79|38.94|35.82|38.94|35.82|38.89|35.77|0
1650884850000|2022-04-25 11:07:30|38.89|35.77|38.83|35.71|38.89|35.77|38.83|35.71|0
1650884860000|2022-04-25 11:07:40|39|35.88|39|35.88|39|35.88|39|35.88|0
1650884870000|2022-04-25 11:07:50|38.97|35.85|38.94|35.82|38.97|35.85|38.94|35.82|0
1650884880000|2022-04-25 11:08:00|39|35.88|39|35.88|39|35.88|39|35.88|0
1650884890000|2022-04-25 11:08:10|38.94|35.82|38.99|35.87|39|35.88|38.94|35.82|0
1650884900000|2022-04-25 11:08:20|39.05|35.93|39.05|35.93|39.05|35.93|39.05|35.93|0
1650884910000|2022-04-25 11:08:30|38.89|35.77|38.89|35.77|38.94|35.82|38.83|35.71|0
1650884920000|2022-04-25 11:08:40|38.83|35.71|38.7|35.58|38.83|35.71|38.7|35.58|0
1650884930000|2022-04-25 11:08:50|38.67|35.55|38.46|35.34|38.67|35.55|38.46|35.34|0
1650884940000|2022-04-25 11:09:00|38.41|35.29|38.46|35.34|38.46|35.34|38.4|35.28|0
1650884950000|2022-04-25 11:09:10|38.54|35.42|38.56|35.44|38.56|35.44|38.51|35.39|0
1650884960000|2022-04-25 11:09:20|38.62|35.5|38.51|35.39|38.67|35.55|38.51|35.39|0
1650884970000|2022-04-25 11:09:30|38.46|35.34|38.46|35.34|38.46|35.34|38.46|35.34|0
1650884980000|2022-04-25 11:09:40|38.4|35.28|38.25|35.13|38.4|35.28|38.25|35.13|0
1650884990000|2022-04-25 11:09:50|38.3|35.18|38.46|35.34|38.46|35.34|38.3|35.18|0
1650885000000|2022-04-25 11:10:00|38.51|35.39|38.51|35.39|38.54|35.42|38.51|35.39|0
1650885010000|2022-04-25 11:10:10|38.56|35.44|38.78|35.66|38.78|35.66|38.56|35.44|0
1650885020000|2022-04-25 11:10:20|38.72|35.6|38.78|35.66|38.78|35.66|38.72|35.6|0
1650885030000|2022-04-25 11:10:30|38.72|35.6|38.64|35.52|38.72|35.6|38.64|35.52|0
1650885040000|2022-04-25 11:10:40|38.62|35.5|38.38|35.26|38.62|35.5|38.38|35.26|0
1650885050000|2022-04-25 11:10:50|38.19|35.07|38.19|35.07|38.19|35.07|38.09|34.97|0
1650885060000|2022-04-25 11:11:00|38.14|35.02|38.3|35.18|38.3|35.18|38.14|35.02|0
1650885070000|2022-04-25 11:11:10|38.24|35.12|38.22|35.1|38.24|35.12|38.19|35.07|0
1650885080000|2022-04-25 11:11:20|38.19|35.07|38.3|35.18|38.3|35.18|38.19|35.07|0
1650885090000|2022-04-25 11:11:30|38.24|35.12|38.35|35.23|38.35|35.23|38.24|35.12|0
1650885100000|2022-04-25 11:11:40|38.27|35.15|38.24|35.12|38.3|35.18|38.24|35.12|0
1650885110000|2022-04-25 11:11:50|38.3|35.18|38.19|35.07|38.3|35.18|38.19|35.07|0
1650885120000|2022-04-25 11:12:00|38.14|35.02|38.19|35.07|38.19|35.07|38.14|35.02|0
1650885130000|2022-04-25 11:12:10|38.14|35.02|38.16|35.04|38.16|35.04|38.14|35.02|0
1650885140000|2022-04-25 11:12:20|38.19|35.07|38.08|34.96|38.19|35.07|38.08|34.96|0
1650885150000|2022-04-25 11:12:30|38.03|34.91|38.03|34.91|38.03|34.91|38.03|34.91|0
1650885160000|2022-04-25 11:12:40|37.98|34.86|37.98|34.86|37.98|34.86|37.98|34.86|0
1650885170000|2022-04-25 11:12:50|37.93|34.81|37.93|34.81|37.93|34.81|37.93|34.81|0
1650885180000|2022-04-25 11:13:00|38.03|34.91|38.03|34.91|38.08|34.96|37.98|34.86|0
1650885190000|2022-04-25 11:13:10|38.14|35.02|38.19|35.07|38.19|35.07|38.14|35.02|0
1650885200000|2022-04-25 11:13:20|38.3|35.18|38.19|35.07|38.3|35.18|38.19|35.07|0
1650885210000|2022-04-25 11:13:30|38.22|35.1|38.14|35.02|38.24|35.12|38.14|35.02|0
1650885220000|2022-04-25 11:13:40|38.19|35.07|38.14|35.02|38.19|35.07|38.14|35.02|0
1650885230000|2022-04-25 11:13:50|38.16|35.04|38.08|34.96|38.19|35.07|38.08|34.96|0
1650885240000|2022-04-25 11:14:00|38.03|34.91|38.08|34.96|38.08|34.96|38.03|34.91|0
1650885250000|2022-04-25 11:14:10|38.03|34.91|38.03|34.91|38.08|34.96|38.03|34.91|0
1650885260000|2022-04-25 11:14:20|37.98|34.86|37.95|34.83|37.98|34.86|37.87|34.75|0
1650885270000|2022-04-25 11:14:30|38.03|34.91|37.92|34.8|38.03|34.91|37.92|34.8|0
1650885280000|2022-04-25 11:14:40|37.87|34.75|37.87|34.75|37.87|34.75|37.82|34.7|0
1650885290000|2022-04-25 11:14:50|37.92|34.8|37.77|34.65|37.92|34.8|37.77|34.65|0
1650885300000|2022-04-25 11:15:00|37.71|34.59|37.74|34.62|37.74|34.62|37.66|34.54|0
1650885310000|2022-04-25 11:15:10|37.71|34.59|38.03|34.91|38.03|34.91|37.71|34.59|0
1650885320000|2022-04-25 11:15:20|38.08|34.96|37.87|34.75|38.08|34.96|37.87|34.75|0
1650885330000|2022-04-25 11:15:30|37.82|34.7|37.77|34.65|37.87|34.75|37.77|34.65|0
1650885340000|2022-04-25 11:15:40|37.71|34.59|37.71|34.59|37.71|34.59|37.66|34.54|0
1650885350000|2022-04-25 11:15:50|37.77|34.65|37.77|34.65|37.82|34.7|37.77|34.65|0
1650885360000|2022-04-25 11:16:00|37.71|34.59|37.71|34.59|37.71|34.59|37.66|34.54|0
1650885370000|2022-04-25 11:16:10|37.77|34.65|37.87|34.75|37.87|34.75|37.77|34.65|0
1650885380000|2022-04-25 11:16:20|37.82|34.7|37.66|34.54|37.82|34.7|37.66|34.54|0
1650885390000|2022-04-25 11:16:30|37.71|34.59|37.71|34.59|37.71|34.59|37.71|34.59|0
1650885400000|2022-04-25 11:16:40|37.77|34.65|37.77|34.65|37.77|34.65|37.77|34.65|0
1650885410000|2022-04-25 11:16:50|37.79|34.67|37.82|34.7|37.82|34.7|37.79|34.67|0
1650885420000|2022-04-25 11:17:00|37.77|34.65|37.71|34.59|37.82|34.7|37.71|34.59|0
1650885430000|2022-04-25 11:17:10|37.69|34.57|37.71|34.59|37.71|34.59|37.69|34.57|0
1650885440000|2022-04-25 11:17:20|37.66|34.54|37.61|34.49|37.71|34.59|37.61|34.49|0
1650885450000|2022-04-25 11:17:30|37.55|34.43|37.55|34.43|37.61|34.49|37.55|34.43|0
1650885460000|2022-04-25 11:17:40|37.61|34.49|37.55|34.43|37.61|34.49|37.55|34.43|0
1650885470000|2022-04-25 11:17:50|37.29|34.17|37.4|34.28|37.4|34.28|37.24|34.12|0
1650885480000|2022-04-25 11:18:00|37.35|34.23|37.24|34.12|37.35|34.23|37.24|34.12|0
1650885490000|2022-04-25 11:18:10|37.29|34.17|37.19|34.07|37.29|34.17|37.19|34.07|0
1650885500000|2022-04-25 11:18:20|37.24|34.12|36.98|33.86|37.24|34.12|36.98|33.86|0
1650885510000|2022-04-25 11:18:30|37.03|33.91|37.06|33.94|37.06|33.94|37.03|33.91|0
1650885520000|2022-04-25 11:18:40|37.03|33.91|36.98|33.86|37.03|33.91|36.98|33.86|0
1650885530000|2022-04-25 11:18:50|37.03|33.91|36.98|33.86|37.03|33.91|36.98|33.86|0
1650885540000|2022-04-25 11:19:00|36.93|33.81|36.98|33.86|37.09|33.97|36.93|33.81|0
1650885550000|2022-04-25 11:19:10|37.09|33.97|37.09|33.97|37.09|33.97|37.09|33.97|0
1650885560000|2022-04-25 11:19:20|37.06|33.94|37.08|33.96|37.09|33.97|37.03|33.91|0
1650885570000|2022-04-25 11:19:30|37.11|33.99|37.14|34.02|37.14|34.02|37.11|33.99|0
1650885580000|2022-04-25 11:19:40|37.08|33.96|36.98|33.86|37.08|33.96|36.98|33.86|0
1650885590000|2022-04-25 11:19:50|37.03|33.91|37.03|33.91|37.03|33.91|36.98|33.86|0
1650885600000|2022-04-25 11:20:00|37.14|34.02|37.14|34.02|37.14|34.02|37.14|34.02|0
1650885610000|2022-04-25 11:20:10|37.19|34.07|37.34|34.22|37.34|34.22|37.19|34.07|0
1650885620000|2022-04-25 11:20:20|37.4|34.28|37.34|34.22|37.4|34.28|37.34|34.22|0
1650885630000|2022-04-25 11:20:30|37.29|34.17|37.29|34.17|37.29|34.17|37.29|34.17|0
1650885640000|2022-04-25 11:20:40|37.24|34.12|37.19|34.07|37.29|34.17|37.19|34.07|0
1650885650000|2022-04-25 11:20:50|37.03|33.91|36.98|33.86|37.03|33.91|36.93|33.81|0
1650885660000|2022-04-25 11:21:00|37.01|33.89|36.98|33.86|37.03|33.91|36.98|33.86|0
1650885670000|2022-04-25 11:21:10|37.03|33.91|37.03|33.91|37.14|34.02|37.03|33.91|0
1650885680000|2022-04-25 11:21:20|37.08|33.96|37.03|33.91|37.08|33.96|37.03|33.91|0
1650885690000|2022-04-25 11:21:30|37.08|33.96|37.08|33.96|37.08|33.96|37.08|33.96|0
1650885700000|2022-04-25 11:21:40|37.06|33.94|36.98|33.86|37.06|33.94|36.98|33.86|0
1650885710000|2022-04-25 11:21:50|36.93|33.81|36.93|33.81|36.93|33.81|36.93|33.81|0
1650885720000|2022-04-25 11:22:00|36.98|33.86|37.03|33.91|37.03|33.91|36.98|33.86|0
1650885730000|2022-04-25 11:22:10|36.98|33.86|37.06|33.94|37.06|33.94|36.98|33.86|0
1650885740000|2022-04-25 11:22:20|37.24|34.12|37.37|34.25|37.37|34.25|37.24|34.12|0
1650885750000|2022-04-25 11:22:30|37.34|34.22|37.4|34.28|37.4|34.28|37.34|34.22|0
1650885760000|2022-04-25 11:22:40|37.45|34.33|37.6|34.48|37.6|34.48|37.45|34.33|0
1650885770000|2022-04-25 11:22:50|37.92|34.8|39.36|36.24|39.36|36.24|37.92|34.8|0
1650885780000|2022-04-25 11:23:00|39.45|36.33|39.91|36.79|39.91|36.79|39.45|36.33|0
1650885790000|2022-04-25 11:23:10|40.02|36.9|40.08|36.96|40.08|36.96|39.69|36.57|0
1650885800000|2022-04-25 11:23:20|39.75|36.63|39.23|36.11|39.75|36.63|39.23|36.11|0
1650885810000|2022-04-25 11:23:30|39.34|36.22|39.69|36.57|39.97|36.85|39.34|36.22|0
1650885820000|2022-04-25 11:23:40|39.94|36.82|40.19|37.07|40.24|37.12|39.94|36.82|0
1650885830000|2022-04-25 11:23:50|40.02|36.9|39.55|36.43|40.05|36.93|39.55|36.43|0
1650885840000|2022-04-25 11:24:00|39.97|36.85|39.56|36.44|40.24|37.12|39.31|36.19|0
1650885850000|2022-04-25 11:24:10|39.72|36.6|39.8|36.68|39.8|36.68|39.72|36.6|0
1650885860000|2022-04-25 11:24:20|40|36.88|40.17|37.05|40.17|37.05|39.94|36.82|0
1650885870000|2022-04-25 11:24:30|40.7|37.58|40.7|37.58|40.87|37.75|40.7|37.58|0
1650885880000|2022-04-25 11:24:40|40.31|37.19|40.09|36.97|40.31|37.19|40.09|36.97|0
1650885890000|2022-04-25 11:24:50|39.24|36.12|39.35|36.23|39.35|36.23|39.19|36.07|0
1650885900000|2022-04-25 11:25:00|39.32|36.2|39.52|36.4|39.68|36.56|39.32|36.2|0
1650885910000|2022-04-25 11:25:10|39.41|36.29|39.16|36.04|39.41|36.29|39.16|36.04|0
1650885920000|2022-04-25 11:25:20|39.41|36.29|39.24|36.12|39.41|36.29|39.24|36.12|0
1650885930000|2022-04-25 11:25:30|39.27|36.15|39.13|36.01|39.27|36.15|39.13|36.01|0
1650885940000|2022-04-25 11:25:40|39.08|35.96|38.86|35.74|39.08|35.96|38.86|35.74|0
1650885950000|2022-04-25 11:25:50|38.7|35.58|38.59|35.47|38.7|35.58|38.59|35.47|0
1650885960000|2022-04-25 11:26:00|38.48|35.36|38.65|35.53|38.65|35.53|38.38|35.26|0
1650885970000|2022-04-25 11:26:10|38.81|35.69|38.75|35.63|38.92|35.8|38.75|35.63|0
1650885980000|2022-04-25 11:26:20|38.78|35.66|38.54|35.42|38.78|35.66|38.54|35.42|0
1650885990000|2022-04-25 11:26:30|38.59|35.47|38.54|35.42|38.59|35.47|38.54|35.42|0
1650886000000|2022-04-25 11:26:40|38.59|35.47|38.19|35.07|38.59|35.47|38.19|35.07|0
1650886010000|2022-04-25 11:26:50|38.13|35.01|38|34.88|38.13|35.01|37.95|34.83|0
1650886020000|2022-04-25 11:27:00|37.97|34.85|38.11|34.99|38.16|35.04|37.97|34.85|0
1650886030000|2022-04-25 11:27:10|38.16|35.04|37.9|34.78|38.16|35.04|37.9|34.78|0
1650886040000|2022-04-25 11:27:20|37.79|34.67|37.42|34.3|37.79|34.67|37.42|34.3|0
1650886050000|2022-04-25 11:27:30|37.1|33.98|37.23|34.11|37.23|34.11|37.1|33.98|0
1650886060000|2022-04-25 11:27:40|37.31|34.19|37.31|34.19|37.37|34.25|37.21|34.09|0
1650886070000|2022-04-25 11:27:50|37.37|34.25|37.44|34.32|37.44|34.32|37.37|34.25|0
1650886080000|2022-04-25 11:28:00|37.39|34.27|36.9|33.78|37.39|34.27|36.9|33.78|0
1650886090000|2022-04-25 11:28:10|37.05|33.93|36.95|33.83|37.05|33.93|36.84|33.72|0
1650886100000|2022-04-25 11:28:20|37.05|33.93|37|33.88|37.05|33.93|37|33.88|0
1650886110000|2022-04-25 11:28:30|36.84|33.72|36.79|33.67|36.9|33.78|36.79|33.67|0
1650886120000|2022-04-25 11:28:40|36.82|33.7|36.9|33.78|36.9|33.78|36.82|33.7|0
1650886130000|2022-04-25 11:28:50|36.84|33.72|37.16|34.04|37.16|34.04|36.84|33.72|0
1650886140000|2022-04-25 11:29:00|37.26|34.14|37.02|33.9|37.26|34.14|37.02|33.9|0
1650886150000|2022-04-25 11:29:10|37|33.88|37|33.88|37|33.88|36.9|33.78|0
1650886160000|2022-04-25 11:29:20|37.05|33.93|37|33.88|37.05|33.93|37|33.88|0
1650886170000|2022-04-25 11:29:30|36.95|33.83|37.16|34.04|37.16|34.04|36.95|33.83|0
1650886180000|2022-04-25 11:29:40|37.21|34.09|37.13|34.01|37.21|34.09|37.13|34.01|0
1650886190000|2022-04-25 11:29:50|37.1|33.98|36.95|33.83|37.1|33.98|36.95|33.83|0
1650886200000|2022-04-25 11:30:00|36.84|33.72|37.05|33.93|37.05|33.93|36.84|33.72|0
1650886210000|2022-04-25 11:30:10|37.13|34.01|37.18|34.06|37.18|34.06|37.13|34.01|0
1650886220000|2022-04-25 11:30:20|37.23|34.11|37.18|34.06|37.26|34.14|37.18|34.06|0
1650886230000|2022-04-25 11:30:30|37.16|34.04|37.21|34.09|37.21|34.09|37.16|34.04|0
1650886240000|2022-04-25 11:30:40|37.23|34.11|37.52|34.4|37.52|34.4|37.23|34.11|0
1650886250000|2022-04-25 11:30:50|37.47|34.35|37.52|34.4|37.58|34.46|37.47|34.35|0
1650886260000|2022-04-25 11:31:00|37.34|34.22|37.42|34.3|37.42|34.3|37.26|34.14|0
1650886270000|2022-04-25 11:31:10|37.36|34.24|37.42|34.3|37.42|34.3|37.36|34.24|0
1650886280000|2022-04-25 11:31:20|37.47|34.35|37.31|34.19|37.47|34.35|37.31|34.19|0
1650886290000|2022-04-25 11:31:30|37.36|34.24|37.47|34.35|37.47|34.35|37.31|34.19|0
1650886300000|2022-04-25 11:31:40|37.52|34.4|37.68|34.56|37.68|34.56|37.52|34.4|0
1650886310000|2022-04-25 11:31:50|37.63|34.51|37.84|34.72|37.84|34.72|37.63|34.51|0
1650886320000|2022-04-25 11:32:00|38.05|34.93|38.05|34.93|38.13|35.01|38.05|34.93|0
1650886330000|2022-04-25 11:32:10|38.08|34.96|38.21|35.09|38.21|35.09|38.08|34.96|0
1650886340000|2022-04-25 11:32:20|38.27|35.15|38.48|35.36|38.53|35.41|38.27|35.15|0
1650886350000|2022-04-25 11:32:30|38.53|35.41|38.75|35.63|38.86|35.74|38.53|35.41|0
1650886360000|2022-04-25 11:32:40|38.91|35.79|38.91|35.79|39.02|35.9|38.91|35.79|0
1650886370000|2022-04-25 11:32:50|38.88|35.76|39.18|36.06|39.18|36.06|38.88|35.76|0
1650886380000|2022-04-25 11:33:00|38.97|35.85|39.18|36.06|39.18|36.06|38.97|35.85|0
1650886390000|2022-04-25 11:33:10|39.13|36.01|39.07|35.95|39.18|36.06|39.07|35.95|0
1650886400000|2022-04-25 11:33:20|38.97|35.85|38.86|35.74|38.97|35.85|38.7|35.58|0
1650886410000|2022-04-25 11:33:30|39.02|35.9|39.21|36.09|39.21|36.09|39.02|35.9|0
1650886420000|2022-04-25 11:33:40|39.18|36.06|39.18|36.06|39.21|36.09|39.13|36.01|0
1650886430000|2022-04-25 11:33:50|39.29|36.17|39.29|36.17|39.4|36.28|39.29|36.17|0
1650886440000|2022-04-25 11:34:00|39.24|36.12|39.46|36.34|39.51|36.39|39.24|36.12|0
1650886450000|2022-04-25 11:34:10|39.51|36.39|39.46|36.34|39.57|36.45|39.46|36.34|0
1650886460000|2022-04-25 11:34:20|39.4|36.28|39.18|36.06|39.4|36.28|39.18|36.06|0
1650886470000|2022-04-25 11:34:30|39.29|36.17|39.37|36.25|39.37|36.25|39.29|36.17|0
1650886480000|2022-04-25 11:34:40|39.4|36.28|39.18|36.06|39.4|36.28|39.18|36.06|0
1650886490000|2022-04-25 11:34:50|39.21|36.09|38.91|35.79|39.21|36.09|38.91|35.79|0
1650886500000|2022-04-25 11:35:00|38.94|35.82|39.4|36.28|39.4|36.28|38.94|35.82|0
1650886510000|2022-04-25 11:35:10|39.35|36.23|39.4|36.28|39.4|36.28|39.35|36.23|0
1650886520000|2022-04-25 11:35:20|39.51|36.39|39.48|36.36|39.51|36.39|39.48|36.36|0
1650886530000|2022-04-25 11:35:30|39.73|36.61|39.84|36.72|39.84|36.72|39.7|36.58|0
1650886540000|2022-04-25 11:35:40|39.79|36.67|40.03|36.91|40.03|36.91|39.79|36.67|0
1650886550000|2022-04-25 11:35:50|40.01|36.89|40.12|37|40.12|37|40.01|36.89|0
1650886560000|2022-04-25 11:36:00|39.84|36.72|39.95|36.83|40.06|36.94|39.84|36.72|0
1650886570000|2022-04-25 11:36:10|39.84|36.72|39.79|36.67|39.84|36.72|39.73|36.61|0
1650886580000|2022-04-25 11:36:20|39.73|36.61|39.59|36.47|39.73|36.61|39.56|36.44|0
1650886590000|2022-04-25 11:36:30|39.62|36.5|39.62|36.5|39.79|36.67|39.62|36.5|0
1650886600000|2022-04-25 11:36:40|39.56|36.44|39.62|36.5|39.62|36.5|39.54|36.42|0
1650886610000|2022-04-25 11:36:50|39.67|36.55|39.73|36.61|39.73|36.61|39.62|36.5|0
1650886620000|2022-04-25 11:37:00|39.67|36.55|39.37|36.25|39.67|36.55|39.37|36.25|0
1650886630000|2022-04-25 11:37:10|39.35|36.23|39.29|36.17|39.35|36.23|39.21|36.09|0
1650886640000|2022-04-25 11:37:20|39.24|36.12|39.45|36.33|39.65|36.53|39.24|36.12|0
1650886650000|2022-04-25 11:37:30|39.4|36.28|39.54|36.42|39.54|36.42|39.4|36.28|0
1650886660000|2022-04-25 11:37:40|39.51|36.39|39.62|36.5|39.62|36.5|39.4|36.28|0
1650886670000|2022-04-25 11:37:50|39.54|36.42|39.45|36.33|39.54|36.42|39.45|36.33|0
1650886680000|2022-04-25 11:38:00|39.56|36.44|39.73|36.61|39.73|36.61|39.56|36.44|0
1650886690000|2022-04-25 11:38:10|39.67|36.55|39.56|36.44|39.67|36.55|39.51|36.39|0
1650886700000|2022-04-25 11:38:20|39.51|36.39|39.56|36.44|39.56|36.44|39.51|36.39|0
1650886710000|2022-04-25 11:38:30|39.51|36.39|39.53|36.41|39.53|36.41|39.45|36.33|0
1650886720000|2022-04-25 11:38:40|39.51|36.39|39.51|36.39|39.56|36.44|39.48|36.36|0
1650886730000|2022-04-25 11:38:50|39.56|36.44|39.37|36.25|39.56|36.44|39.37|36.25|0
1650886740000|2022-04-25 11:39:00|39.51|36.39|39.59|36.47|39.59|36.47|39.51|36.39|0
1650886750000|2022-04-25 11:39:10|39.67|36.55|39.62|36.5|39.84|36.72|39.62|36.5|0
1650886760000|2022-04-25 11:39:20|39.64|36.52|39.67|36.55|39.67|36.55|39.56|36.44|0
1650886770000|2022-04-25 11:39:30|39.62|36.5|39.62|36.5|39.73|36.61|39.62|36.5|0
1650886780000|2022-04-25 11:39:40|39.51|36.39|39.32|36.2|39.51|36.39|39.32|36.2|0
1650886790000|2022-04-25 11:39:50|39.29|36.17|39.29|36.17|39.29|36.17|39.23|36.11|0
1650886800000|2022-04-25 11:40:00|39.34|36.22|39.29|36.17|39.34|36.22|39.29|36.17|0
1650886810000|2022-04-25 11:40:10|39.45|36.33|39.4|36.28|39.51|36.39|39.4|36.28|0
1650886820000|2022-04-25 11:40:20|39.15|36.03|39.18|36.06|39.29|36.17|39.15|36.03|0
1650886830000|2022-04-25 11:40:30|39.12|36|39.02|35.9|39.12|36|39.02|35.9|0
1650886840000|2022-04-25 11:40:40|38.8|35.68|38.66|35.54|38.8|35.68|38.64|35.52|0
1650886850000|2022-04-25 11:40:50|38.74|35.62|38.85|35.73|38.85|35.73|38.74|35.62|0
1650886860000|2022-04-25 11:41:00|38.96|35.84|38.96|35.84|38.96|35.84|38.91|35.79|0
1650886870000|2022-04-25 11:41:10|38.99|35.87|38.8|35.68|38.99|35.87|38.74|35.62|0
1650886880000|2022-04-25 11:41:20|38.69|35.57|38.69|35.57|38.74|35.62|38.64|35.52|0
1650886890000|2022-04-25 11:41:30|38.64|35.52|38.53|35.41|38.64|35.52|38.53|35.41|0
1650886900000|2022-04-25 11:41:40|38.58|35.46|38.64|35.52|38.64|35.52|38.53|35.41|0
1650886910000|2022-04-25 11:41:50|38.42|35.3|38.53|35.41|38.53|35.41|38.34|35.22|0
1650886920000|2022-04-25 11:42:00|38.5|35.38|38.47|35.35|38.53|35.41|38.42|35.3|0
1650886930000|2022-04-25 11:42:10|38.53|35.41|38.69|35.57|38.69|35.57|38.53|35.41|0
1650886940000|2022-04-25 11:42:20|38.74|35.62|38.85|35.73|38.85|35.73|38.74|35.62|0
1650886950000|2022-04-25 11:42:30|38.66|35.54|38.58|35.46|38.72|35.6|38.53|35.41|0
1650886960000|2022-04-25 11:42:40|38.47|35.35|38.42|35.3|38.58|35.46|38.42|35.3|0
1650886970000|2022-04-25 11:42:50|38.5|35.38|38.34|35.22|38.5|35.38|38.31|35.19|0
1650886980000|2022-04-25 11:43:00|38.31|35.19|38.39|35.27|38.47|35.35|38.31|35.19|0
1650886990000|2022-04-25 11:43:10|38.42|35.3|38.31|35.19|38.42|35.3|38.31|35.19|0
1650887000000|2022-04-25 11:43:20|38.26|35.14|38.21|35.09|38.31|35.19|38.21|35.09|0
1650887010000|2022-04-25 11:43:30|38.1|34.98|37.99|34.87|38.1|34.98|37.99|34.87|0
1650887020000|2022-04-25 11:43:40|37.89|34.77|37.94|34.82|37.94|34.82|37.83|34.71|0
1650887030000|2022-04-25 11:43:50|37.89|34.77|37.94|34.82|37.94|34.82|37.89|34.77|0
1650887040000|2022-04-25 11:44:00|38.15|35.03|38.42|35.3|38.42|35.3|38.15|35.03|0
1650887050000|2022-04-25 11:44:10|38.15|35.03|38.12|35|38.15|35.03|38.12|35|0
1650887060000|2022-04-25 11:44:20|38.1|34.98|38.04|34.92|38.15|35.03|37.89|34.77|0
1650887070000|2022-04-25 11:44:30|38.1|34.98|38.04|34.92|38.1|34.98|38.04|34.92|0
1650887080000|2022-04-25 11:44:40|38.07|34.95|38.1|34.98|38.1|34.98|38.07|34.95|0
1650887090000|2022-04-25 11:44:50|38.37|35.25|38.37|35.25|38.37|35.25|38.31|35.19|0
1650887100000|2022-04-25 11:45:00|38.47|35.35|38.26|35.14|38.47|35.35|38.2|35.08|0
1650887110000|2022-04-25 11:45:10|38.15|35.03|38.12|35|38.15|35.03|38.12|35|0
1650887120000|2022-04-25 11:45:20|38.15|35.03|37.99|34.87|38.15|35.03|37.99|34.87|0
1650887130000|2022-04-25 11:45:30|37.94|34.82|38.04|34.92|38.04|34.92|37.94|34.82|0
1650887140000|2022-04-25 11:45:40|38.1|34.98|38.26|35.14|38.26|35.14|38.1|34.98|0
1650887150000|2022-04-25 11:45:50|38.31|35.19|38.36|35.24|38.36|35.24|38.15|35.03|0
1650887160000|2022-04-25 11:46:00|38.42|35.3|38.8|35.68|38.8|35.68|38.42|35.3|0
1650887170000|2022-04-25 11:46:10|38.74|35.62|38.66|35.54|38.74|35.62|38.66|35.54|0
1650887180000|2022-04-25 11:46:20|38.53|35.41|38.8|35.68|38.8|35.68|38.53|35.41|0
1650887190000|2022-04-25 11:46:30|38.82|35.7|38.74|35.62|38.82|35.7|38.74|35.62|0
1650887200000|2022-04-25 11:46:40|38.77|35.65|38.8|35.68|38.88|35.76|38.77|35.65|0
1650887210000|2022-04-25 11:46:50|38.69|35.57|38.88|35.76|38.88|35.76|38.69|35.57|0
1650887220000|2022-04-25 11:47:00|38.96|35.84|38.9|35.78|38.96|35.84|38.88|35.76|0
1650887230000|2022-04-25 11:47:10|38.85|35.73|38.53|35.41|38.85|35.73|38.53|35.41|0
1650887240000|2022-04-25 11:47:20|38.47|35.35|38.39|35.27|38.47|35.35|38.39|35.27|0
1650887250000|2022-04-25 11:47:30|38.36|35.24|38.31|35.19|38.36|35.24|38.26|35.14|0
1650887260000|2022-04-25 11:47:40|38.18|35.06|38.04|34.92|38.18|35.06|38.04|34.92|0
1650887270000|2022-04-25 11:47:50|38.07|34.95|38.23|35.11|38.23|35.11|38.04|34.92|0
1650887280000|2022-04-25 11:48:00|38.2|35.08|38.15|35.03|38.2|35.08|38.15|35.03|0
1650887290000|2022-04-25 11:48:10|38.2|35.08|38.2|35.08|38.2|35.08|38.15|35.03|0
1650887300000|2022-04-25 11:48:20|38.26|35.14|38.31|35.19|38.31|35.19|38.2|35.08|0
1650887310000|2022-04-25 11:48:30|38.36|35.24|38.36|35.24|38.42|35.3|38.36|35.24|0
1650887320000|2022-04-25 11:48:40|38.42|35.3|38.42|35.3|38.55|35.43|38.39|35.27|0
1650887330000|2022-04-25 11:48:50|38.44|35.32|38.58|35.46|38.58|35.46|38.44|35.32|0
1650887340000|2022-04-25 11:49:00|38.5|35.38|38.42|35.3|38.5|35.38|38.42|35.3|0
1650887350000|2022-04-25 11:49:10|38.47|35.35|38.42|35.3|38.47|35.35|38.42|35.3|0
1650887360000|2022-04-25 11:49:20|38.36|35.24|38.36|35.24|38.36|35.24|38.31|35.19|0
1650887370000|2022-04-25 11:49:30|38.23|35.11|38.15|35.03|38.23|35.11|38.15|35.03|0
1650887380000|2022-04-25 11:49:40|38.2|35.08|38.04|34.92|38.26|35.14|38.04|34.92|0
1650887390000|2022-04-25 11:49:50|37.99|34.87|38.04|34.92|38.09|34.97|37.99|34.87|0
1650887400000|2022-04-25 11:50:00|38.09|34.97|38.2|35.08|38.2|35.08|38.07|34.95|0
1650887410000|2022-04-25 11:50:10|38.23|35.11|38.25|35.13|38.25|35.13|38.23|35.11|0
1650887420000|2022-04-25 11:50:20|38.23|35.11|38.15|35.03|38.23|35.11|38.09|34.97|0
1650887430000|2022-04-25 11:50:30|38.09|34.97|38.09|34.97|38.12|35|38.04|34.92|0
1650887440000|2022-04-25 11:50:40|38.15|35.03|38.25|35.13|38.25|35.13|38.15|35.03|0
1650887450000|2022-04-25 11:50:50|38.31|35.19|38.44|35.32|38.47|35.35|38.31|35.19|0
1650887460000|2022-04-25 11:51:00|38.47|35.35|38.63|35.51|38.63|35.51|38.47|35.35|0
1650887470000|2022-04-25 11:51:10|38.66|35.54|38.79|35.67|38.79|35.67|38.66|35.54|0
1650887480000|2022-04-25 11:51:20|38.74|35.62|38.79|35.67|38.79|35.67|38.74|35.62|0
1650887490000|2022-04-25 11:51:30|38.85|35.73|38.85|35.73|38.85|35.73|38.85|35.73|0
1650887500000|2022-04-25 11:51:40|39.01|35.89|38.79|35.67|39.01|35.89|38.79|35.67|0
1650887510000|2022-04-25 11:51:50|38.74|35.62|38.85|35.73|38.9|35.78|38.74|35.62|0
1650887520000|2022-04-25 11:52:00|38.9|35.78|38.85|35.73|38.9|35.78|38.85|35.73|0
1650887530000|2022-04-25 11:52:10|38.9|35.78|38.85|35.73|38.9|35.78|38.85|35.73|0
1650887540000|2022-04-25 11:52:20|38.98|35.86|39.06|35.94|39.06|35.94|38.98|35.86|0
1650887550000|2022-04-25 11:52:30|38.9|35.78|38.85|35.73|39.01|35.89|38.85|35.73|0
1650887560000|2022-04-25 11:52:40|38.74|35.62|38.85|35.73|38.85|35.73|38.74|35.62|0
1650887570000|2022-04-25 11:52:50|38.79|35.67|38.68|35.56|38.79|35.67|38.68|35.56|0
1650887580000|2022-04-25 11:53:00|38.71|35.59|38.63|35.51|38.79|35.67|38.63|35.51|0
1650887590000|2022-04-25 11:53:10|38.47|35.35|38.58|35.46|38.58|35.46|38.47|35.35|0
1650887600000|2022-04-25 11:53:20|38.55|35.43|38.47|35.35|38.55|35.43|38.47|35.35|0
1650887620000|2022-04-25 11:53:40|38.41|35.29|38.25|35.13|38.41|35.29|38.2|35.08|0
1650887630000|2022-04-25 11:53:50|38.31|35.19|38.41|35.29|38.41|35.29|38.31|35.19|0
1650887640000|2022-04-25 11:54:00|38.52|35.4|38.79|35.67|38.79|35.67|38.52|35.4|0
1650887650000|2022-04-25 11:54:10|38.68|35.56|38.55|35.43|38.68|35.56|38.52|35.4|0
1650887660000|2022-04-25 11:54:20|38.52|35.4|38.36|35.24|38.52|35.4|38.36|35.24|0
1650887670000|2022-04-25 11:54:30|38.25|35.13|38.41|35.29|38.44|35.32|38.25|35.13|0
1650887680000|2022-04-25 11:54:40|38.36|35.24|38.36|35.24|38.36|35.24|38.31|35.19|0
1650887690000|2022-04-25 11:54:50|38.41|35.29|38.57|35.45|38.57|35.45|38.41|35.29|0
1650887700000|2022-04-25 11:55:00|38.52|35.4|38.57|35.45|38.63|35.51|38.52|35.4|0
1650887710000|2022-04-25 11:55:10|38.52|35.4|38.52|35.4|38.57|35.45|38.52|35.4|0
1650887720000|2022-04-25 11:55:20|38.36|35.24|38.41|35.29|38.41|35.29|38.36|35.24|0
1650887730000|2022-04-25 11:55:30|38.36|35.24|38.31|35.19|38.36|35.24|38.31|35.19|0
1650887740000|2022-04-25 11:55:40|38.06|34.94|37.88|34.76|38.06|34.94|37.88|34.76|0
1650887750000|2022-04-25 11:55:50|37.93|34.81|38.04|34.92|38.04|34.92|37.93|34.81|0
1650887760000|2022-04-25 11:56:00|38.09|34.97|38.25|35.13|38.25|35.13|38.09|34.97|0
1650887770000|2022-04-25 11:56:10|38.2|35.08|38.2|35.08|38.2|35.08|38.14|35.02|0
1650887780000|2022-04-25 11:56:20|38.22|35.1|38.04|34.92|38.22|35.1|38.04|34.92|0
1650887790000|2022-04-25 11:56:30|38.09|34.97|38.14|35.02|38.14|35.02|38.09|34.97|0
1650887800000|2022-04-25 11:56:40|38.04|34.92|37.93|34.81|38.04|34.92|37.93|34.81|0
1650887810000|2022-04-25 11:56:50|37.88|34.76|37.93|34.81|37.93|34.81|37.88|34.76|0
1650887820000|2022-04-25 11:57:00|37.98|34.86|37.77|34.65|37.98|34.86|37.77|34.65|0
1650887830000|2022-04-25 11:57:10|37.93|34.81|37.82|34.7|37.93|34.81|37.82|34.7|0
1650887840000|2022-04-25 11:57:20|37.88|34.76|37.82|34.7|37.88|34.76|37.77|34.65|0
1650887850000|2022-04-25 11:57:30|37.88|34.76|37.98|34.86|37.98|34.86|37.85|34.73|0
1650887860000|2022-04-25 11:57:40|38.04|34.92|37.98|34.86|38.04|34.92|37.96|34.84|0
1650887870000|2022-04-25 11:57:50|38.04|34.92|37.96|34.84|38.04|34.92|37.96|34.84|0
1650887880000|2022-04-25 11:58:00|37.98|34.86|37.77|34.65|37.98|34.86|37.77|34.65|0
1650887890000|2022-04-25 11:58:10|37.72|34.6|37.82|34.7|37.82|34.7|37.72|34.6|0
1650887900000|2022-04-25 11:58:20|37.93|34.81|37.98|34.86|37.98|34.86|37.93|34.81|0
1650887910000|2022-04-25 11:58:30|37.88|34.76|38.04|34.92|38.04|34.92|37.88|34.76|0
1650887920000|2022-04-25 11:58:40|37.96|34.84|38.04|34.92|38.04|34.92|37.96|34.84|0
1650887930000|2022-04-25 11:58:50|38.14|35.02|38.46|35.34|38.46|35.34|38.14|35.02|0
1650887940000|2022-04-25 11:59:00|38.41|35.29|38.41|35.29|38.41|35.29|38.41|35.29|0
1650887950000|2022-04-25 11:59:10|38.36|35.24|38.3|35.18|38.36|35.24|38.25|35.13|0
1650887960000|2022-04-25 11:59:20|38.25|35.13|38.33|35.21|38.33|35.21|38.25|35.13|0
1650887970000|2022-04-25 11:59:30|38.36|35.24|38.63|35.51|38.63|35.51|38.36|35.24|0
1650887980000|2022-04-25 11:59:40|38.71|35.59|38.65|35.53|38.71|35.59|38.65|35.53|0
1650887990000|2022-04-25 11:59:50|38.63|35.51|38.46|35.34|38.63|35.51|38.46|35.34|0
1650888000000|2022-04-25 12:00:00|38.57|35.45|38.49|35.37|38.63|35.51|38.49|35.37|0
1650888010000|2022-04-25 12:00:10|38.52|35.4|38.41|35.29|38.52|35.4|38.36|35.24|0
1650888020000|2022-04-25 12:00:20|38.44|35.32|38.36|35.24|38.44|35.32|38.36|35.24|0
1650888030000|2022-04-25 12:00:30|38.2|35.08|38.04|34.92|38.2|35.08|38.04|34.92|0
1650888040000|2022-04-25 12:00:40|37.98|34.86|37.98|34.86|37.98|34.86|37.93|34.81|0
1650888050000|2022-04-25 12:00:50|37.93|34.81|37.93|34.81|37.93|34.81|37.93|34.81|0
1650888060000|2022-04-25 12:01:00|38.03|34.91|37.9|34.78|38.03|34.91|37.88|34.76|0
1650888070000|2022-04-25 12:01:10|37.88|34.76|37.88|34.76|37.88|34.76|37.77|34.65|0
1650888080000|2022-04-25 12:01:20|37.98|34.86|37.93|34.81|37.98|34.86|37.93|34.81|0
1650888090000|2022-04-25 12:01:30|37.98|34.86|37.93|34.81|37.98|34.86|37.93|34.81|0
1650888100000|2022-04-25 12:01:40|37.87|34.75|37.82|34.7|37.87|34.75|37.82|34.7|0
1650888110000|2022-04-25 12:01:50|37.87|34.75|37.87|34.75|37.87|34.75|37.82|34.7|0
1650888120000|2022-04-25 12:02:00|37.93|34.81|37.82|34.7|37.93|34.81|37.82|34.7|0
1650888130000|2022-04-25 12:02:10|37.79|34.67|37.5|34.38|37.79|34.67|37.5|34.38|0
1650888140000|2022-04-25 12:02:20|37.56|34.44|37.66|34.54|37.66|34.54|37.56|34.44|0
1650888150000|2022-04-25 12:02:30|37.5|34.38|37.45|34.33|37.5|34.38|37.42|34.3|0
1650888160000|2022-04-25 12:02:40|37.35|34.23|37.35|34.23|37.35|34.23|37.35|34.23|0
1650888170000|2022-04-25 12:02:50|37.4|34.28|37.45|34.33|37.5|34.38|37.4|34.28|0
1650888180000|2022-04-25 12:03:00|37.5|34.38|37.4|34.28|37.56|34.44|37.4|34.28|0
1650888190000|2022-04-25 12:03:10|37.42|34.3|37.5|34.38|37.5|34.38|37.42|34.3|0
1650888200000|2022-04-25 12:03:20|37.56|34.44|37.61|34.49|37.61|34.49|37.56|34.44|0
1650888210000|2022-04-25 12:03:30|37.71|34.59|37.66|34.54|37.77|34.65|37.66|34.54|0
1650888220000|2022-04-25 12:03:40|37.71|34.59|37.61|34.49|37.71|34.59|37.61|34.49|0
1650888230000|2022-04-25 12:03:50|37.56|34.44|37.56|34.44|37.61|34.49|37.56|34.44|0
1650888240000|2022-04-25 12:04:00|37.66|34.54|37.5|34.38|37.66|34.54|37.5|34.38|0
1650888250000|2022-04-25 12:04:10|37.61|34.49|37.69|34.57|37.69|34.57|37.56|34.44|0
1650888260000|2022-04-25 12:04:20|37.71|34.59|37.87|34.75|37.87|34.75|37.71|34.59|0
1650888270000|2022-04-25 12:04:30|37.93|34.81|37.93|34.81|37.93|34.81|37.93|34.81|0
1650888280000|2022-04-25 12:04:40|37.87|34.75|37.77|34.65|37.87|34.75|37.77|34.65|0
1650888290000|2022-04-25 12:04:50|37.87|34.75|37.77|34.65|37.87|34.75|37.77|34.65|0
1650888300000|2022-04-25 12:05:00|37.71|34.59|37.63|34.51|37.71|34.59|37.5|34.38|0
1650888310000|2022-04-25 12:05:10|37.82|34.7|37.93|34.81|37.98|34.86|37.82|34.7|0
1650888320000|2022-04-25 12:05:20|38.09|34.97|38.09|34.97|38.09|34.97|38.09|34.97|0
1650888330000|2022-04-25 12:05:30|38.03|34.91|37.93|34.81|38.03|34.91|37.93|34.81|0
1650888340000|2022-04-25 12:05:40|38.03|34.91|38.19|35.07|38.19|35.07|38.03|34.91|0
1650888350000|2022-04-25 12:05:50|38.25|35.13|38.25|35.13|38.3|35.18|38.25|35.13|0
1650888360000|2022-04-25 12:06:00|38.35|35.23|38.19|35.07|38.35|35.23|38.19|35.07|0
1650888370000|2022-04-25 12:06:10|38.09|34.97|38.14|35.02|38.19|35.07|38.09|34.97|0
1650888380000|2022-04-25 12:06:20|38.09|34.97|38.03|34.91|38.14|35.02|38.03|34.91|0
1650888390000|2022-04-25 12:06:30|37.98|34.86|37.9|34.78|37.98|34.86|37.87|34.75|0
1650888400000|2022-04-25 12:06:40|37.87|34.75|37.92|34.8|37.92|34.8|37.87|34.75|0
1650888410000|2022-04-25 12:06:50|37.98|34.86|38.11|34.99|38.14|35.02|37.98|34.86|0
1650888420000|2022-04-25 12:07:00|38.14|35.02|38.14|35.02|38.19|35.07|38.14|35.02|0
1650888430000|2022-04-25 12:07:10|38.08|34.96|38.08|34.96|38.14|35.02|38.08|34.96|0
1650888440000|2022-04-25 12:07:20|38.14|35.02|38.08|34.96|38.14|35.02|38.08|34.96|0
1650888450000|2022-04-25 12:07:30|38.14|35.02|37.98|34.86|38.14|35.02|37.98|34.86|0
1650888460000|2022-04-25 12:07:40|38.08|34.96|38.03|34.91|38.08|34.96|37.98|34.86|0
1650888470000|2022-04-25 12:07:50|38.08|34.96|38.24|35.12|38.24|35.12|38.08|34.96|0
1650888480000|2022-04-25 12:08:00|38.46|35.34|38.57|35.45|38.57|35.45|38.43|35.31|0
1650888490000|2022-04-25 12:08:10|38.59|35.47|38.67|35.55|38.67|35.55|38.59|35.47|0
1650888500000|2022-04-25 12:08:20|38.81|35.69|38.81|35.69|38.84|35.72|38.81|35.69|0
1650888510000|2022-04-25 12:08:30|38.89|35.77|38.78|35.66|38.89|35.77|38.78|35.66|0
1650888520000|2022-04-25 12:08:40|38.84|35.72|38.62|35.5|38.84|35.72|38.62|35.5|0
1650888530000|2022-04-25 12:08:50|38.57|35.45|38.78|35.66|38.78|35.66|38.57|35.45|0
1650888540000|2022-04-25 12:09:00|38.73|35.61|38.51|35.39|38.73|35.61|38.51|35.39|0
1650888550000|2022-04-25 12:09:10|38.46|35.34|38.57|35.45|38.57|35.45|38.46|35.34|0
1650888560000|2022-04-25 12:09:20|38.51|35.39|38.51|35.39|38.51|35.39|38.51|35.39|0
1650888570000|2022-04-25 12:09:30|38.35|35.23|38.46|35.34|38.46|35.34|38.35|35.23|0
1650888580000|2022-04-25 12:09:40|38.51|35.39|38.48|35.36|38.54|35.42|38.48|35.36|0
1650888590000|2022-04-25 12:09:50|38.3|35.18|38.08|34.96|38.3|35.18|38.08|34.96|0
1650888600000|2022-04-25 12:10:00|38.3|35.18|38.14|35.02|38.3|35.18|38.14|35.02|0
1650888610000|2022-04-25 12:10:10|38.24|35.12|38.19|35.07|38.24|35.12|38.19|35.07|0
1650888620000|2022-04-25 12:10:20|38.24|35.12|38.3|35.18|38.35|35.23|38.24|35.12|0
1650888630000|2022-04-25 12:10:30|38.46|35.34|38.51|35.39|38.51|35.39|38.4|35.28|0
1650888640000|2022-04-25 12:10:40|38.46|35.34|38.46|35.34|38.51|35.39|38.46|35.34|0
1650888650000|2022-04-25 12:10:50|38.56|35.44|38.75|35.63|38.75|35.63|38.51|35.39|0
1650888660000|2022-04-25 12:11:00|38.94|35.82|38.73|35.61|38.94|35.82|38.73|35.61|0
1650888670000|2022-04-25 12:11:10|38.64|35.52|38.64|35.52|38.64|35.52|38.56|35.44|0
1650888680000|2022-04-25 12:11:20|38.67|35.55|38.46|35.34|38.67|35.55|38.46|35.34|0
1650888690000|2022-04-25 12:11:30|38.4|35.28|38.08|34.96|38.4|35.28|38.08|34.96|0
1650888700000|2022-04-25 12:11:40|38.03|34.91|38.19|35.07|38.19|35.07|38.03|34.91|0
1650888710000|2022-04-25 12:11:50|38.14|35.02|38.24|35.12|38.24|35.12|38.14|35.02|0
1650888720000|2022-04-25 12:12:00|38.3|35.18|38.32|35.2|38.32|35.2|38.3|35.18|0
1650888730000|2022-04-25 12:12:10|38.4|35.28|38.46|35.34|38.51|35.39|38.4|35.28|0
1650888740000|2022-04-25 12:12:20|38.51|35.39|38.27|35.15|38.51|35.39|38.27|35.15|0
1650888750000|2022-04-25 12:12:30|38.24|35.12|38.08|34.96|38.24|35.12|38.03|34.91|0
1650888760000|2022-04-25 12:12:40|38.11|34.99|38.03|34.91|38.11|34.99|38|34.88|0
1650888770000|2022-04-25 12:12:50|37.97|34.85|37.97|34.85|38.03|34.91|37.97|34.85|0
1650888780000|2022-04-25 12:13:00|38.03|34.91|38.03|34.91|38.03|34.91|37.97|34.85|0
1650888790000|2022-04-25 12:13:10|38|34.88|38.08|34.96|38.08|34.96|38|34.88|0
1650888800000|2022-04-25 12:13:20|37.97|34.85|37.84|34.72|37.97|34.85|37.84|34.72|0
1650888810000|2022-04-25 12:13:30|37.81|34.69|37.81|34.69|37.81|34.69|37.76|34.64|0
1650888820000|2022-04-25 12:13:40|37.76|34.64|37.71|34.59|37.81|34.69|37.71|34.59|0
1650888830000|2022-04-25 12:13:50|37.66|34.54|37.66|34.54|37.66|34.54|37.6|34.48|0
1650888840000|2022-04-25 12:14:00|37.71|34.59|37.71|34.59|37.76|34.64|37.66|34.54|0
1650888850000|2022-04-25 12:14:10|37.79|34.67|37.97|34.85|37.97|34.85|37.79|34.67|0
1650888860000|2022-04-25 12:14:20|38.03|34.91|37.71|34.59|38.03|34.91|37.71|34.59|0
1650888870000|2022-04-25 12:14:30|37.66|34.54|37.55|34.43|37.66|34.54|37.55|34.43|0
1650888880000|2022-04-25 12:14:40|37.6|34.48|37.63|34.51|37.66|34.54|37.6|34.48|0
1650888890000|2022-04-25 12:14:50|37.66|34.54|37.66|34.54|37.71|34.59|37.66|34.54|0
1650888900000|2022-04-25 12:15:00|37.6|34.48|37.92|34.8|37.92|34.8|37.6|34.48|0
1650888910000|2022-04-25 12:15:10|37.81|34.69|37.92|34.8|37.92|34.8|37.76|34.64|0
1650888920000|2022-04-25 12:15:20|37.87|34.75|37.6|34.48|37.87|34.75|37.6|34.48|0
1650888930000|2022-04-25 12:15:30|37.68|34.56|37.63|34.51|37.68|34.56|37.63|34.51|0
1650888940000|2022-04-25 12:15:40|37.73|34.61|37.76|34.64|37.76|34.64|37.71|34.59|0
1650888950000|2022-04-25 12:15:50|37.81|34.69|37.73|34.61|37.81|34.69|37.73|34.61|0
1650888960000|2022-04-25 12:16:00|37.71|34.59|37.81|34.69|37.81|34.69|37.71|34.59|0
1650888970000|2022-04-25 12:16:10|37.76|34.64|37.87|34.75|37.94|34.82|37.76|34.64|0
1650888980000|2022-04-25 12:16:20|37.89|34.77|37.81|34.69|37.89|34.77|37.81|34.69|0
1650888990000|2022-04-25 12:16:30|37.87|34.75|37.76|34.64|37.87|34.75|37.63|34.51|0
1650889000000|2022-04-25 12:16:40|37.81|34.69|37.76|34.64|37.81|34.69|37.76|34.64|0
1650889010000|2022-04-25 12:16:50|37.71|34.59|37.71|34.59|37.73|34.61|37.71|34.59|0
1650889020000|2022-04-25 12:17:00|37.5|34.38|37.47|34.35|37.5|34.38|37.47|34.35|0
1650889030000|2022-04-25 12:17:10|37.5|34.38|37.5|34.38|37.6|34.48|37.5|34.38|0
1650889040000|2022-04-25 12:17:20|37.55|34.43|37.39|34.27|37.55|34.43|37.39|34.27|0
1650889050000|2022-04-25 12:17:30|37.28|34.16|37.6|34.48|37.6|34.48|37.28|34.16|0
1650889060000|2022-04-25 12:17:40|37.71|34.59|37.65|34.53|37.71|34.59|37.65|34.53|0
1650889070000|2022-04-25 12:17:50|37.71|34.59|37.71|34.59|37.71|34.59|37.65|34.53|0
1650889080000|2022-04-25 12:18:00|37.6|34.48|37.92|34.8|37.92|34.8|37.6|34.48|0
1650889090000|2022-04-25 12:18:10|37.87|34.75|37.97|34.85|37.97|34.85|37.81|34.69|0
1650889100000|2022-04-25 12:18:20|37.92|34.8|38|34.88|38.02|34.9|37.92|34.8|0
1650889110000|2022-04-25 12:18:30|38.02|34.9|38.08|34.96|38.13|35.01|38.02|34.9|0
1650889120000|2022-04-25 12:18:40|38.13|35.01|38.4|35.28|38.4|35.28|38.13|35.01|0
1650889130000|2022-04-25 12:18:50|38.35|35.23|38.34|35.22|38.37|35.25|38.34|35.22|0
1650889140000|2022-04-25 12:19:00|38.45|35.33|38.45|35.33|38.56|35.44|38.45|35.33|0
1650889150000|2022-04-25 12:19:10|38.56|35.44|38.56|35.44|38.56|35.44|38.51|35.39|0
1650889160000|2022-04-25 12:19:20|38.67|35.55|38.67|35.55|38.67|35.55|38.67|35.55|0
1650889170000|2022-04-25 12:19:30|38.59|35.47|38.67|35.55|38.67|35.55|38.56|35.44|0
1650889180000|2022-04-25 12:19:40|38.69|35.57|38.83|35.71|38.88|35.76|38.69|35.57|0
1650889190000|2022-04-25 12:19:50|38.8|35.68|38.72|35.6|38.88|35.76|38.72|35.6|0
1650889200000|2022-04-25 12:20:00|38.78|35.66|38.56|35.44|38.78|35.66|38.56|35.44|0
1650889210000|2022-04-25 12:20:10|38.51|35.39|38.83|35.71|38.83|35.71|38.51|35.39|0
1650889220000|2022-04-25 12:20:20|38.99|35.87|39.26|36.14|39.26|36.14|38.99|35.87|0
1650889230000|2022-04-25 12:20:30|39.21|36.09|38.99|35.87|39.21|36.09|38.99|35.87|0
1650889240000|2022-04-25 12:20:40|38.94|35.82|38.67|35.55|38.94|35.82|38.67|35.55|0
1650889250000|2022-04-25 12:20:50|38.77|35.65|38.77|35.65|38.77|35.65|38.72|35.6|0
1650889260000|2022-04-25 12:21:00|38.94|35.82|39.02|35.9|39.1|35.98|38.94|35.82|0
1650889270000|2022-04-25 12:21:10|39.05|35.93|39.15|36.03|39.15|36.03|39.05|35.93|0
1650889280000|2022-04-25 12:21:20|39.21|36.09|39.26|36.14|39.26|36.14|39.18|36.06|0
1650889290000|2022-04-25 12:21:30|39.24|36.12|39.26|36.14|39.26|36.14|39.24|36.12|0
1650889300000|2022-04-25 12:21:40|39.21|36.09|39.26|36.14|39.37|36.25|39.21|36.09|0
1650889310000|2022-04-25 12:21:50|39.05|35.93|39.05|35.93|39.1|35.98|39.05|35.93|0
1650889320000|2022-04-25 12:22:00|38.88|35.76|38.67|35.55|38.88|35.76|38.61|35.49|0
1650889330000|2022-04-25 12:22:10|38.53|35.41|38.67|35.55|38.67|35.55|38.53|35.41|0
1650889340000|2022-04-25 12:22:20|38.77|35.65|38.77|35.65|38.77|35.65|38.77|35.65|0
1650889350000|2022-04-25 12:22:30|38.72|35.6|38.56|35.44|38.72|35.6|38.56|35.44|0
1650889360000|2022-04-25 12:22:40|38.5|35.38|38.61|35.49|38.61|35.49|38.5|35.38|0
1650889370000|2022-04-25 12:22:50|38.56|35.44|38.72|35.6|38.72|35.6|38.56|35.44|0
1650889380000|2022-04-25 12:23:00|38.67|35.55|38.61|35.49|38.67|35.55|38.61|35.49|0
1650889390000|2022-04-25 12:23:10|38.64|35.52|38.67|35.55|38.67|35.55|38.64|35.52|0
1650889400000|2022-04-25 12:23:20|38.69|35.57|38.61|35.49|38.72|35.6|38.61|35.49|0
1650889410000|2022-04-25 12:23:30|38.64|35.52|38.67|35.55|38.72|35.6|38.64|35.52|0
1650889420000|2022-04-25 12:23:40|38.74|35.62|38.88|35.76|38.88|35.76|38.74|35.62|0
1650889430000|2022-04-25 12:23:50|38.83|35.71|39.04|35.92|39.04|35.92|38.83|35.71|0
1650889440000|2022-04-25 12:24:00|39.1|35.98|39.18|36.06|39.21|36.09|39.1|35.98|0
1650889450000|2022-04-25 12:24:10|39.21|36.09|39.26|36.14|39.32|36.2|39.21|36.09|0
1650889460000|2022-04-25 12:24:20|39.32|36.2|39.32|36.2|39.37|36.25|39.32|36.2|0
1650889470000|2022-04-25 12:24:30|39.26|36.14|39.37|36.25|39.37|36.25|39.26|36.14|0
1650889480000|2022-04-25 12:24:40|39.43|36.31|39.54|36.42|39.54|36.42|39.43|36.31|0
1650889490000|2022-04-25 12:24:50|39.48|36.36|39.48|36.36|39.48|36.36|39.48|36.36|0
1650889500000|2022-04-25 12:25:00|39.54|36.42|39.59|36.47|39.59|36.47|39.54|36.42|0
1650889510000|2022-04-25 12:25:10|39.56|36.44|39.26|36.14|39.56|36.44|39.26|36.14|0
1650889520000|2022-04-25 12:25:20|39.32|36.2|39.26|36.14|39.32|36.2|39.26|36.14|0
1650889530000|2022-04-25 12:25:30|39.21|36.09|39.32|36.2|39.32|36.2|39.21|36.09|0
1650889540000|2022-04-25 12:25:40|39.29|36.17|39.32|36.2|39.32|36.2|39.26|36.14|0
1650889550000|2022-04-25 12:25:50|39.26|36.14|39.43|36.31|39.43|36.31|39.26|36.14|0
1650889560000|2022-04-25 12:26:00|39.48|36.36|39.53|36.41|39.53|36.41|39.48|36.36|0
1650889570000|2022-04-25 12:26:10|39.59|36.47|39.64|36.52|39.7|36.58|39.59|36.47|0
1650889580000|2022-04-25 12:26:20|39.7|36.58|39.64|36.52|39.7|36.58|39.64|36.52|0
1650889590000|2022-04-25 12:26:30|39.75|36.63|39.53|36.41|39.75|36.63|39.53|36.41|0
1650889600000|2022-04-25 12:26:40|39.48|36.36|39.53|36.41|39.53|36.41|39.48|36.36|0
1650889610000|2022-04-25 12:26:50|39.59|36.47|39.53|36.41|39.59|36.47|39.48|36.36|0
1650889620000|2022-04-25 12:27:00|39.59|36.47|39.75|36.63|39.81|36.69|39.59|36.47|0
1650889630000|2022-04-25 12:27:10|39.64|36.52|39.64|36.52|39.7|36.58|39.64|36.52|0
1650889640000|2022-04-25 12:27:20|39.59|36.47|39.48|36.36|39.59|36.47|39.48|36.36|0
1650889650000|2022-04-25 12:27:30|39.53|36.41|39.48|36.36|39.53|36.41|39.42|36.3|0
1650889660000|2022-04-25 12:27:40|39.45|36.33|39.45|36.33|39.45|36.33|39.42|36.3|0
1650889670000|2022-04-25 12:27:50|39.48|36.36|38.88|35.76|39.48|36.36|38.88|35.76|0
1650889680000|2022-04-25 12:28:00|38.77|35.65|38.88|35.76|38.88|35.76|38.77|35.65|0
1650889690000|2022-04-25 12:28:10|38.82|35.7|38.99|35.87|38.99|35.87|38.82|35.7|0
1650889700000|2022-04-25 12:28:20|39.1|35.98|39.15|36.03|39.15|36.03|39.1|35.98|0
1650889710000|2022-04-25 12:28:30|39.04|35.92|38.99|35.87|39.04|35.92|38.99|35.87|0
1650889720000|2022-04-25 12:28:40|38.93|35.81|39.04|35.92|39.04|35.92|38.93|35.81|0
1650889730000|2022-04-25 12:28:50|38.99|35.87|38.99|35.87|38.99|35.87|38.93|35.81|0
1650889740000|2022-04-25 12:29:00|38.93|35.81|38.99|35.87|38.99|35.87|38.93|35.81|0
1650889750000|2022-04-25 12:29:10|39.04|35.92|39.15|36.03|39.15|36.03|39.04|35.92|0
1650889760000|2022-04-25 12:29:20|39.2|36.08|39.31|36.19|39.31|36.19|39.2|36.08|0
1650889770000|2022-04-25 12:29:30|39.29|36.17|39.2|36.08|39.31|36.19|39.2|36.08|0
1650889780000|2022-04-25 12:29:40|39.26|36.14|39.42|36.3|39.42|36.3|39.26|36.14|0
1650889790000|2022-04-25 12:29:50|39.48|36.36|39.39|36.27|39.48|36.36|39.39|36.27|0
1650889800000|2022-04-25 12:30:00|39.59|36.47|39.94|36.82|39.94|36.82|39.59|36.47|0
1650889810000|2022-04-25 12:30:10|40.03|36.91|39.75|36.63|40.03|36.91|39.75|36.63|0
1650889820000|2022-04-25 12:30:20|39.86|36.74|40.08|36.96|40.08|36.96|39.86|36.74|0
1650889830000|2022-04-25 12:30:30|40.03|36.91|40.03|36.91|40.03|36.91|39.97|36.85|0
1650889840000|2022-04-25 12:30:40|39.81|36.69|39.86|36.74|39.86|36.74|39.81|36.69|0
1650889860000|2022-04-25 12:31:00|39.81|36.69|39.64|36.52|39.81|36.69|39.64|36.52|0
1650889870000|2022-04-25 12:31:10|39.67|36.55|39.48|36.36|39.67|36.55|39.42|36.3|0
1650889880000|2022-04-25 12:31:20|39.7|36.58|39.59|36.47|39.7|36.58|39.53|36.41|0
1650889890000|2022-04-25 12:31:30|39.42|36.3|39.26|36.14|39.42|36.3|39.26|36.14|0
1650889900000|2022-04-25 12:31:40|39.42|36.3|39.37|36.25|39.42|36.3|39.37|36.25|0
1650889910000|2022-04-25 12:31:50|39.31|36.19|39.26|36.14|39.31|36.19|39.2|36.08|0
1650889920000|2022-04-25 12:32:00|39.34|36.22|39.09|35.97|39.34|36.22|39.09|35.97|0
1650889930000|2022-04-25 12:32:10|39.2|36.08|39.09|35.97|39.2|36.08|39.09|35.97|0
1650889940000|2022-04-25 12:32:20|39.04|35.92|38.93|35.81|39.04|35.92|38.93|35.81|0
1650889950000|2022-04-25 12:32:30|38.88|35.76|38.88|35.76|38.88|35.76|38.82|35.7|0
1650889960000|2022-04-25 12:32:40|38.77|35.65|38.82|35.7|38.82|35.7|38.77|35.65|0
1650889970000|2022-04-25 12:32:50|38.77|35.65|38.66|35.54|38.77|35.65|38.66|35.54|0
1650889980000|2022-04-25 12:33:00|38.55|35.43|38.61|35.49|38.61|35.49|38.55|35.43|0
1650889990000|2022-04-25 12:33:10|38.66|35.54|38.69|35.57|38.71|35.59|38.66|35.54|0
1650890000000|2022-04-25 12:33:20|38.77|35.65|38.98|35.86|38.98|35.86|38.77|35.65|0
1650890010000|2022-04-25 12:33:30|38.93|35.81|38.88|35.76|38.93|35.81|38.82|35.7|0
1650890020000|2022-04-25 12:33:40|38.77|35.65|38.71|35.59|38.82|35.7|38.71|35.59|0
1650890030000|2022-04-25 12:33:50|38.6|35.48|38.58|35.46|38.71|35.59|38.55|35.43|0
1650890040000|2022-04-25 12:34:00|38.77|35.65|38.98|35.86|38.98|35.86|38.77|35.65|0
1650890050000|2022-04-25 12:34:10|39.04|35.92|38.88|35.76|39.04|35.92|38.88|35.76|0
1650890060000|2022-04-25 12:34:20|38.71|35.59|38.44|35.32|38.71|35.59|38.44|35.32|0
1650890070000|2022-04-25 12:34:30|38.5|35.38|38.55|35.43|38.55|35.43|38.5|35.38|0
1650890080000|2022-04-25 12:34:40|38.5|35.38|38.44|35.32|38.55|35.43|38.44|35.32|0
1650890090000|2022-04-25 12:34:50|38.5|35.38|38.5|35.38|38.55|35.43|38.5|35.38|0
1650890100000|2022-04-25 12:35:00|38.44|35.32|38.55|35.43|38.55|35.43|38.44|35.32|0
1650890110000|2022-04-25 12:35:10|38.58|35.46|38.6|35.48|38.63|35.51|38.58|35.46|0
1650890120000|2022-04-25 12:35:20|38.66|35.54|38.71|35.59|38.77|35.65|38.6|35.48|0
1650890130000|2022-04-25 12:35:30|38.77|35.65|38.71|35.59|38.77|35.65|38.71|35.59|0
1650890140000|2022-04-25 12:35:40|38.6|35.48|38.5|35.38|38.6|35.48|38.5|35.38|0
1650890150000|2022-04-25 12:35:50|38.44|35.32|38.6|35.48|38.6|35.48|38.44|35.32|0
1650890160000|2022-04-25 12:36:00|38.55|35.43|38.87|35.75|38.87|35.75|38.55|35.43|0
1650890170000|2022-04-25 12:36:10|38.93|35.81|38.98|35.86|38.98|35.86|38.66|35.54|0
1650890180000|2022-04-25 12:36:20|39.04|35.92|38.82|35.7|39.04|35.92|38.82|35.7|0
1650890190000|2022-04-25 12:36:30|38.77|35.65|38.82|35.7|38.82|35.7|38.77|35.65|0
1650890200000|2022-04-25 12:36:40|38.71|35.59|38.6|35.48|38.71|35.59|38.6|35.48|0
1650890210000|2022-04-25 12:36:50|38.55|35.43|38.5|35.38|38.55|35.43|38.5|35.38|0
1650890220000|2022-04-25 12:37:00|38.39|35.27|38.47|35.35|38.47|35.35|38.39|35.27|0
1650890230000|2022-04-25 12:37:10|38.55|35.43|38.5|35.38|38.55|35.43|38.44|35.32|0
1650890240000|2022-04-25 12:37:20|38.6|35.48|38.82|35.7|38.82|35.7|38.57|35.45|0
1650890250000|2022-04-25 12:37:30|38.76|35.64|38.49|35.37|38.76|35.64|38.49|35.37|0
1650890260000|2022-04-25 12:37:40|38.71|35.59|38.87|35.75|38.87|35.75|38.71|35.59|0
1650890270000|2022-04-25 12:37:50|38.82|35.7|38.93|35.81|39.04|35.92|38.82|35.7|0
1650890280000|2022-04-25 12:38:00|38.98|35.86|38.87|35.75|38.98|35.86|38.87|35.75|0
1650890290000|2022-04-25 12:38:10|38.84|35.72|38.82|35.7|38.84|35.72|38.82|35.7|0
1650890300000|2022-04-25 12:38:20|38.87|35.75|38.87|35.75|38.93|35.81|38.87|35.75|0
1650890310000|2022-04-25 12:38:30|38.93|35.81|38.87|35.75|38.93|35.81|38.87|35.75|0
1650890320000|2022-04-25 12:38:40|38.76|35.64|38.82|35.7|38.82|35.7|38.76|35.64|0
1650890330000|2022-04-25 12:38:50|38.79|35.67|38.76|35.64|38.79|35.67|38.76|35.64|0
1650890340000|2022-04-25 12:39:00|38.71|35.59|38.82|35.7|38.82|35.7|38.71|35.59|0
1650890350000|2022-04-25 12:39:10|38.87|35.75|38.87|35.75|38.87|35.75|38.84|35.72|0
1650890360000|2022-04-25 12:39:20|38.93|35.81|38.87|35.75|38.93|35.81|38.87|35.75|0
1650890370000|2022-04-25 12:39:30|38.82|35.7|38.87|35.75|38.87|35.75|38.71|35.59|0
1650890380000|2022-04-25 12:39:40|38.93|35.81|38.93|35.81|38.93|35.81|38.93|35.81|0
1650890390000|2022-04-25 12:39:50|38.87|35.75|38.9|35.78|38.9|35.78|38.87|35.75|0
1650890400000|2022-04-25 12:40:00|38.93|35.81|38.98|35.86|38.98|35.86|38.93|35.81|0
1650890410000|2022-04-25 12:40:10|39.01|35.89|39.03|35.91|39.09|35.97|39.01|35.89|0
1650890420000|2022-04-25 12:40:20|38.98|35.86|38.93|35.81|38.98|35.86|38.93|35.81|0
1650890430000|2022-04-25 12:40:30|39.03|35.91|39.36|36.24|39.36|36.24|39.03|35.91|0
1650890440000|2022-04-25 12:40:40|39.44|36.32|39.44|36.32|39.44|36.32|39.42|36.3|0
1650890450000|2022-04-25 12:40:50|39.36|36.24|39.25|36.13|39.39|36.27|39.25|36.13|0
1650890460000|2022-04-25 12:41:00|39.2|36.08|39.36|36.24|39.36|36.24|39.2|36.08|0
1650890470000|2022-04-25 12:41:10|39.33|36.21|39.33|36.21|39.33|36.21|39.33|36.21|0
1650890480000|2022-04-25 12:41:20|39.36|36.24|39.42|36.3|39.42|36.3|39.36|36.24|0
1650890490000|2022-04-25 12:41:30|39.47|36.35|39.36|36.24|39.47|36.35|39.36|36.24|0
1650890500000|2022-04-25 12:41:40|39.31|36.19|39.47|36.35|39.47|36.35|39.31|36.19|0
1650890510000|2022-04-25 12:41:50|39.44|36.32|39.86|36.74|39.86|36.74|39.44|36.32|0
1650890520000|2022-04-25 12:42:00|40.08|36.96|40.08|36.96|40.08|36.96|40.02|36.9|0
1650890530000|2022-04-25 12:42:10|39.97|36.85|40.02|36.9|40.02|36.9|39.97|36.85|0
1650890540000|2022-04-25 12:42:20|39.91|36.79|39.8|36.68|39.91|36.79|39.8|36.68|0
1650890550000|2022-04-25 12:42:30|39.88|36.76|40.02|36.9|40.02|36.9|39.88|36.76|0
1650890560000|2022-04-25 12:42:40|39.91|36.79|40.02|36.9|40.02|36.9|39.91|36.79|0
1650890570000|2022-04-25 12:42:50|40.19|37.07|40.19|37.07|40.3|37.18|40.19|37.07|0
1650890580000|2022-04-25 12:43:00|40.08|36.96|40.08|36.96|40.08|36.96|40.02|36.9|0
1650890590000|2022-04-25 12:43:10|40.02|36.9|40.19|37.07|40.19|37.07|40.02|36.9|0
1650890600000|2022-04-25 12:43:20|40.24|37.12|40.35|37.23|40.41|37.29|40.24|37.12|0
1650890610000|2022-04-25 12:43:30|40.41|37.29|40.35|37.23|40.41|37.29|40.3|37.18|0
1650890620000|2022-04-25 12:43:40|40.3|37.18|40.13|37.01|40.41|37.29|40.13|37.01|0
1650890630000|2022-04-25 12:43:50|40.02|36.9|40.3|37.18|40.3|37.18|40.02|36.9|0
1650890640000|2022-04-25 12:44:00|40.41|37.29|40.24|37.12|40.41|37.29|40.24|37.12|0
1650890650000|2022-04-25 12:44:10|40.41|37.29|40.47|37.35|40.47|37.35|40.33|37.21|0
1650890660000|2022-04-25 12:44:20|40.44|37.32|40.47|37.35|40.47|37.35|40.44|37.32|0
1650890670000|2022-04-25 12:44:30|40.24|37.12|40.21|37.09|40.24|37.12|40.19|37.07|0
1650890680000|2022-04-25 12:44:40|40.24|37.12|40.27|37.15|40.3|37.18|40.24|37.12|0
1650890690000|2022-04-25 12:44:50|40.3|37.18|40.24|37.12|40.3|37.18|40.24|37.12|0
1650890700000|2022-04-25 12:45:00|40.44|37.32|40.3|37.18|40.44|37.32|40.3|37.18|0
1650890710000|2022-04-25 12:45:10|40.24|37.12|40.19|37.07|40.24|37.12|40.19|37.07|0
1650890720000|2022-04-25 12:45:20|40.24|37.12|40.3|37.18|40.3|37.18|40.21|37.09|0
1650890730000|2022-04-25 12:45:30|40.24|37.12|40.47|37.35|40.47|37.35|40.24|37.12|0
1650890740000|2022-04-25 12:45:40|40.41|37.29|40.24|37.12|40.41|37.29|40.24|37.12|0
1650890750000|2022-04-25 12:45:50|40.13|37.01|40.35|37.23|40.35|37.23|40.13|37.01|0
1650890760000|2022-04-25 12:46:00|40.41|37.29|40.3|37.18|40.41|37.29|40.3|37.18|0
1650890770000|2022-04-25 12:46:10|40.35|37.23|40.35|37.23|40.35|37.23|40.3|37.18|0
1650890780000|2022-04-25 12:46:20|40.24|37.12|40.58|37.46|40.58|37.46|40.24|37.12|0
1650890790000|2022-04-25 12:46:30|40.41|37.29|40.41|37.29|40.41|37.29|40.41|37.29|0
1650890800000|2022-04-25 12:46:40|40.35|37.23|40.46|37.34|40.46|37.34|40.35|37.23|0
1650890810000|2022-04-25 12:46:50|40.52|37.4|40.41|37.29|40.63|37.51|40.41|37.29|0
1650890820000|2022-04-25 12:47:00|40.24|37.12|40.07|36.95|40.24|37.12|40.07|36.95|0
1650890830000|2022-04-25 12:47:10|40.13|37.01|40.13|37.01|40.13|37.01|40.13|37.01|0
1650890840000|2022-04-25 12:47:20|40.07|36.95|40.02|36.9|40.07|36.95|40.02|36.9|0
1650890850000|2022-04-25 12:47:30|40.13|37.01|40.19|37.07|40.19|37.07|40.07|36.95|0
1650890860000|2022-04-25 12:47:40|40.24|37.12|40.46|37.34|40.46|37.34|40.24|37.12|0
1650890870000|2022-04-25 12:47:50|40.41|37.29|40.58|37.46|40.58|37.46|40.41|37.29|0
1650890880000|2022-04-25 12:48:00|40.63|37.51|40.63|37.51|40.74|37.62|40.63|37.51|0
1650890890000|2022-04-25 12:48:10|40.74|37.62|40.8|37.68|40.86|37.74|40.74|37.62|0
1650890900000|2022-04-25 12:48:20|40.86|37.74|40.97|37.85|40.97|37.85|40.86|37.74|0
1650890910000|2022-04-25 12:48:30|40.91|37.79|41.03|37.91|41.03|37.91|40.91|37.79|0
1650890920000|2022-04-25 12:48:40|41.08|37.96|41.05|37.93|41.08|37.96|41.05|37.93|0
1650890930000|2022-04-25 12:48:50|41.11|37.99|41.08|37.96|41.11|37.99|41.08|37.96|0
1650890940000|2022-04-25 12:49:00|41.03|37.91|41.08|37.96|41.14|38.02|41.03|37.91|0
1650890950000|2022-04-25 12:49:10|41.14|38.02|41.2|38.08|41.2|38.08|41.14|38.02|0
1650890960000|2022-04-25 12:49:20|41.19|38.07|41.31|38.19|41.31|38.19|41.19|38.07|0
1650890970000|2022-04-25 12:49:30|41.14|38.02|41.14|38.02|41.19|38.07|41.08|37.96|0
1650890980000|2022-04-25 12:49:40|41.08|37.96|41.02|37.9|41.08|37.96|41.02|37.9|0
1650890990000|2022-04-25 12:49:50|41.31|38.19|41.25|38.13|41.37|38.25|41.25|38.13|0
1650891000000|2022-04-25 12:50:00|41.42|38.3|41.25|38.13|41.42|38.3|41.19|38.07|0
1650891010000|2022-04-25 12:50:10|41.31|38.19|41.14|38.02|41.31|38.19|41.14|38.02|0
1650891020000|2022-04-25 12:50:20|41.19|38.07|41.16|38.04|41.25|38.13|41.16|38.04|0
1650891030000|2022-04-25 12:50:30|41.19|38.07|41.19|38.07|41.22|38.1|41.19|38.07|0
1650891040000|2022-04-25 12:50:40|41.25|38.13|41.25|38.13|41.25|38.13|41.22|38.1|0
1650891050000|2022-04-25 12:50:50|41.36|38.24|41.31|38.19|41.36|38.24|41.31|38.19|0
1650891060000|2022-04-25 12:51:00|41.22|38.1|41.14|38.02|41.22|38.1|41.14|38.02|0
1650891070000|2022-04-25 12:51:10|41.19|38.07|41.31|38.19|41.31|38.19|41.19|38.07|0
1650891080000|2022-04-25 12:51:20|41.25|38.13|41.19|38.07|41.31|38.19|41.19|38.07|0
1650891090000|2022-04-25 12:51:30|41.28|38.16|41.08|37.96|41.31|38.19|41.08|37.96|0
1650891100000|2022-04-25 12:51:40|41.02|37.9|41.08|37.96|41.08|37.96|40.91|37.79|0
1650891110000|2022-04-25 12:51:50|41.02|37.9|40.85|37.73|41.08|37.96|40.85|37.73|0
1650891120000|2022-04-25 12:52:00|40.91|37.79|41.02|37.9|41.02|37.9|40.91|37.79|0
1650891130000|2022-04-25 12:52:10|41.14|38.02|41.02|37.9|41.19|38.07|41.02|37.9|0
1650891140000|2022-04-25 12:52:20|41.14|38.02|41.08|37.96|41.14|38.02|41.08|37.96|0
1650891150000|2022-04-25 12:52:30|41.14|38.02|41.02|37.9|41.14|38.02|41.02|37.9|0
1650891160000|2022-04-25 12:52:40|41.08|37.96|41.19|38.07|41.19|38.07|41.08|37.96|0
1650891170000|2022-04-25 12:52:50|41.14|38.02|41.19|38.07|41.19|38.07|41.14|38.02|0
1650891180000|2022-04-25 12:53:00|41.14|38.02|41.08|37.96|41.14|38.02|41.08|37.96|0
1650891190000|2022-04-25 12:53:10|40.91|37.79|40.97|37.85|40.97|37.85|40.91|37.79|0
1650891200000|2022-04-25 12:53:20|40.99|37.87|40.91|37.79|40.99|37.87|40.91|37.79|0
1650891210000|2022-04-25 12:53:30|40.97|37.85|40.97|37.85|41.02|37.9|40.97|37.85|0
1650891220000|2022-04-25 12:53:40|40.91|37.79|40.91|37.79|40.91|37.79|40.91|37.79|0
1650891230000|2022-04-25 12:53:50|40.85|37.73|40.91|37.79|40.91|37.79|40.85|37.73|0
1650891240000|2022-04-25 12:54:00|40.85|37.73|40.91|37.79|40.91|37.79|40.85|37.73|0
1650891250000|2022-04-25 12:54:10|40.85|37.73|40.85|37.73|40.85|37.73|40.8|37.68|0
1650891260000|2022-04-25 12:54:20|40.91|37.79|40.97|37.85|40.97|37.85|40.91|37.79|0
1650891270000|2022-04-25 12:54:30|40.91|37.79|40.97|37.85|40.97|37.85|40.91|37.79|0
1650891280000|2022-04-25 12:54:40|40.91|37.79|41.02|37.9|41.02|37.9|40.91|37.79|0
1650891290000|2022-04-25 12:54:50|40.97|37.85|40.85|37.73|40.97|37.85|40.85|37.73|0
1650891300000|2022-04-25 12:55:00|40.91|37.79|41.25|38.13|41.25|38.13|40.91|37.79|0
1650891310000|2022-04-25 12:55:10|41.3|38.18|41.36|38.24|41.36|38.24|41.3|38.18|0
1650891320000|2022-04-25 12:55:20|41.42|38.3|41.25|38.13|41.42|38.3|41.08|37.96|0
1650891330000|2022-04-25 12:55:30|41.19|38.07|41.42|38.3|41.42|38.3|41.19|38.07|0
1650891340000|2022-04-25 12:55:40|41.53|38.41|41.53|38.41|41.59|38.47|41.53|38.41|0
1650891350000|2022-04-25 12:55:50|41.48|38.36|41.65|38.53|41.65|38.53|41.48|38.36|0
1650891360000|2022-04-25 12:56:00|41.53|38.41|41.65|38.53|41.65|38.53|41.53|38.41|0
1650891370000|2022-04-25 12:56:10|41.76|38.64|41.82|38.7|41.88|38.76|41.76|38.64|0
1650891380000|2022-04-25 12:56:20|41.76|38.64|41.82|38.7|41.82|38.7|41.76|38.64|0
1650891390000|2022-04-25 12:56:30|41.76|38.64|41.76|38.64|41.76|38.64|41.76|38.64|0
1650891400000|2022-04-25 12:56:40|41.73|38.61|41.82|38.7|41.82|38.7|41.73|38.61|0
1650891410000|2022-04-25 12:56:50|41.88|38.76|41.99|38.87|41.99|38.87|41.82|38.7|0
1650891420000|2022-04-25 12:57:00|42.11|38.99|42.28|39.16|42.28|39.16|42.11|38.99|0
1650891430000|2022-04-25 12:57:10|42.05|38.93|42.11|38.99|42.16|39.04|42.05|38.93|0
1650891440000|2022-04-25 12:57:20|42.05|38.93|41.99|38.87|42.05|38.93|41.93|38.81|0
1650891450000|2022-04-25 12:57:30|41.93|38.81|41.99|38.87|41.99|38.87|41.93|38.81|0
1650891460000|2022-04-25 12:57:40|41.93|38.81|41.93|38.81|41.93|38.81|41.87|38.75|0
1650891470000|2022-04-25 12:57:50|42.1|38.98|42.05|38.93|42.1|38.98|42.05|38.93|0
1650891480000|2022-04-25 12:58:00|41.99|38.87|42.05|38.93|42.05|38.93|41.99|38.87|0
1650891490000|2022-04-25 12:58:10|42.07|38.95|42.05|38.93|42.1|38.98|42.02|38.9|0
1650891500000|2022-04-25 12:58:20|42.1|38.98|42.28|39.16|42.28|39.16|42.1|38.98|0
1650891510000|2022-04-25 12:58:30|42.34|39.22|42.28|39.16|42.34|39.22|42.22|39.1|0
1650891520000|2022-04-25 12:58:40|42.34|39.22|42.28|39.16|42.34|39.22|42.28|39.16|0
1650891530000|2022-04-25 12:58:50|43.17|40.05|41.8|38.68|43.23|40.11|41.74|38.62|0
1650891540000|2022-04-25 12:59:00|41.86|38.74|41.86|38.74|41.86|38.74|41.8|38.68|0
1650891550000|2022-04-25 12:59:10|42.03|38.91|40.01|36.89|42.03|38.91|40.01|36.89|0
1650891560000|2022-04-25 12:59:20|40.07|36.95|41.16|38.04|41.16|38.04|40.07|36.95|0
1650891570000|2022-04-25 12:59:30|41.1|37.98|41.1|37.98|41.1|37.98|40.99|37.87|0
1650891580000|2022-04-25 12:59:40|41.05|37.93|40.99|37.87|41.05|37.93|40.93|37.81|0
1650891590000|2022-04-25 12:59:50|40.93|37.81|40.99|37.87|40.99|37.87|40.88|37.76|0
1650891600000|2022-04-25 13:00:00|40.88|37.76|40.76|37.64|40.88|37.76|40.76|37.64|0
1650891610000|2022-04-25 13:00:10|40.88|37.76|40.76|37.64|40.93|37.81|40.76|37.64|0
1650891620000|2022-04-25 13:00:20|40.7|37.58|40.67|37.55|40.7|37.58|40.67|37.55|0
1650891630000|2022-04-25 13:00:30|40.7|37.58|40.59|37.47|40.7|37.58|40.59|37.47|0
1650891640000|2022-04-25 13:00:40|40.53|37.41|40.53|37.41|40.53|37.41|40.53|37.41|0
1650891650000|2022-04-25 13:00:50|40.48|37.36|40.42|37.3|40.48|37.36|40.42|37.3|0
1650891660000|2022-04-25 13:01:00|40.53|37.41|40.42|37.3|40.53|37.41|40.42|37.3|0
1650891670000|2022-04-25 13:01:10|40.31|37.19|40.19|37.07|40.31|37.19|40.19|37.07|0
1650891680000|2022-04-25 13:01:20|40.14|37.02|40.25|37.13|40.25|37.13|40.14|37.02|0
1650891690000|2022-04-25 13:01:30|40.19|37.07|40.19|37.07|40.19|37.07|40.19|37.07|0
1650891700000|2022-04-25 13:01:40|40.14|37.02|40.08|36.96|40.14|37.02|40.08|36.96|0
1650891710000|2022-04-25 13:01:50|40.14|37.02|40.03|36.91|40.14|37.02|40.03|36.91|0
1650891720000|2022-04-25 13:02:00|40.14|37.02|40.31|37.19|40.31|37.19|40.14|37.02|0
1650891730000|2022-04-25 13:02:10|40.19|37.07|40.08|36.96|40.19|37.07|40.08|36.96|0
1650891740000|2022-04-25 13:02:20|40.14|37.02|40.19|37.07|40.19|37.07|40.14|37.02|0
1650891750000|2022-04-25 13:02:30|40.25|37.13|40.14|37.02|40.25|37.13|40.14|37.02|0
1650891760000|2022-04-25 13:02:40|40.19|37.07|40.19|37.07|40.19|37.07|40.19|37.07|0
1650891770000|2022-04-25 13:02:50|40.14|37.02|40.03|36.91|40.14|37.02|40.03|36.91|0
1650891780000|2022-04-25 13:03:00|39.97|36.85|39.97|36.85|39.97|36.85|39.91|36.79|0
1650891790000|2022-04-25 13:03:10|40.08|36.96|40.19|37.07|40.19|37.07|40.08|36.96|0
1650891800000|2022-04-25 13:03:20|40.31|37.19|40.25|37.13|40.31|37.19|40.25|37.13|0
1650891810000|2022-04-25 13:03:30|40.19|37.07|40.19|37.07|40.19|37.07|40.14|37.02|0
1650891820000|2022-04-25 13:03:40|40.08|36.96|40.02|36.9|40.08|36.96|40.02|36.9|0
1650891830000|2022-04-25 13:03:50|39.97|36.85|39.97|36.85|39.97|36.85|39.97|36.85|0
1650891840000|2022-04-25 13:04:00|40.02|36.9|40.08|36.96|40.19|37.07|40.02|36.9|0
1650891850000|2022-04-25 13:04:10|40.02|36.9|40.02|36.9|40.02|36.9|39.97|36.85|0
1650891860000|2022-04-25 13:04:20|40.08|36.96|39.91|36.79|40.08|36.96|39.91|36.79|0
1650891870000|2022-04-25 13:04:30|39.48|36.36|39.43|36.31|39.48|36.36|39.43|36.31|0
1650891880000|2022-04-25 13:04:40|39.4|36.28|39.32|36.2|39.4|36.28|39.32|36.2|0
1650891890000|2022-04-25 13:04:50|39.26|36.14|39.15|36.03|39.26|36.14|39.15|36.03|0
1650891900000|2022-04-25 13:05:00|39.21|36.09|39.15|36.03|39.21|36.09|39.15|36.03|0
1650891910000|2022-04-25 13:05:10|39.04|35.92|38.93|35.81|39.04|35.92|38.93|35.81|0
1650891920000|2022-04-25 13:05:20|39.04|35.92|38.99|35.87|39.04|35.92|38.99|35.87|0
1650891930000|2022-04-25 13:05:30|39.04|35.92|38.93|35.81|39.04|35.92|38.93|35.81|0
1650891940000|2022-04-25 13:05:40|38.99|35.87|38.87|35.75|38.99|35.87|38.87|35.75|0
1650891950000|2022-04-25 13:05:50|38.82|35.7|38.87|35.75|38.87|35.75|38.82|35.7|0
1650891960000|2022-04-25 13:06:00|38.82|35.7|39.67|36.55|39.67|36.55|38.71|35.59|0
1650891970000|2022-04-25 13:06:10|39.78|36.66|39.89|36.77|39.89|36.77|39.78|36.66|0
1650891980000|2022-04-25 13:06:20|39.95|36.83|40.06|36.94|40.06|36.94|39.95|36.83|0
1650891990000|2022-04-25 13:06:30|40|36.88|39.95|36.83|40|36.88|39.95|36.83|0
1650892000000|2022-04-25 13:06:40|40.06|36.94|40|36.88|40.06|36.94|40|36.88|0
1650892010000|2022-04-25 13:06:50|39.95|36.83|40.06|36.94|40.06|36.94|39.95|36.83|0
1650892020000|2022-04-25 13:07:00|40.12|37|40.17|37.05|40.17|37.05|40.12|37|0
1650892030000|2022-04-25 13:07:10|40.06|36.94|40.28|37.16|40.28|37.16|40.06|36.94|0
1650892040000|2022-04-25 13:07:20|40.34|37.22|40.34|37.22|40.34|37.22|40.23|37.11|0
1650892050000|2022-04-25 13:07:30|40.23|37.11|40.23|37.11|40.23|37.11|40.23|37.11|0
1650892060000|2022-04-25 13:07:40|40.17|37.05|40|36.88|40.17|37.05|40|36.88|0
1650892070000|2022-04-25 13:07:50|39.95|36.83|39.92|36.8|39.97|36.85|39.92|36.8|0
1650892080000|2022-04-25 13:08:00|40|36.88|40.14|37.02|40.14|37.02|40|36.88|0
1650892090000|2022-04-25 13:08:10|40.11|36.99|40.06|36.94|40.17|37.05|40.06|36.94|0
1650892100000|2022-04-25 13:08:20|40|36.88|40|36.88|40|36.88|40|36.88|0
1650892110000|2022-04-25 13:08:30|40.06|36.94|40.17|37.05|40.17|37.05|40.06|36.94|0
1650892120000|2022-04-25 13:08:40|40.14|37.02|40.17|37.05|40.2|37.08|40.11|36.99|0
1650892130000|2022-04-25 13:08:50|40.23|37.11|40.28|37.16|40.28|37.16|40.23|37.11|0
1650892140000|2022-04-25 13:09:00|40.23|37.11|40.23|37.11|40.23|37.11|40.17|37.05|0
1650892150000|2022-04-25 13:09:10|40.25|37.13|40.39|37.27|40.39|37.27|40.25|37.13|0
1650892160000|2022-04-25 13:09:20|40.34|37.22|40.34|37.22|40.34|37.22|40.28|37.16|0
1650892170000|2022-04-25 13:09:30|40.28|37.16|40.28|37.16|40.28|37.16|40.23|37.11|0
1650892180000|2022-04-25 13:09:40|40.23|37.11|40.2|37.08|40.28|37.16|40.2|37.08|0
1650892190000|2022-04-25 13:09:50|40.39|37.27|40.39|37.27|40.39|37.27|40.34|37.22|0
1650892200000|2022-04-25 13:10:00|40.45|37.33|40.56|37.44|40.56|37.44|40.45|37.33|0
1650892210000|2022-04-25 13:10:10|40.68|37.56|40.59|37.47|40.68|37.56|40.59|37.47|0
1650892220000|2022-04-25 13:10:20|40.56|37.44|40.51|37.39|40.56|37.44|40.51|37.39|0
1650892230000|2022-04-25 13:10:30|40.56|37.44|40.45|37.33|40.56|37.44|40.34|37.22|0
1650892240000|2022-04-25 13:10:40|40.39|37.27|40.34|37.22|40.39|37.27|40.34|37.22|0
1650892250000|2022-04-25 13:10:50|40.39|37.27|40.45|37.33|40.45|37.33|40.34|37.22|0
1650892260000|2022-04-25 13:11:00|40.51|37.39|40.39|37.27|40.51|37.39|40.39|37.27|0
1650892270000|2022-04-25 13:11:10|40.34|37.22|40.17|37.05|40.39|37.27|40.17|37.05|0
1650892280000|2022-04-25 13:11:20|40.11|36.99|40.45|37.33|40.45|37.33|40.11|36.99|0
1650892290000|2022-04-25 13:11:30|40.51|37.39|40.56|37.44|40.56|37.44|40.45|37.33|0
1650892300000|2022-04-25 13:11:40|40.51|37.39|40.45|37.33|40.51|37.39|40.45|37.33|0
1650892310000|2022-04-25 13:11:50|40.39|37.27|40.56|37.44|40.56|37.44|40.39|37.27|0
1650892320000|2022-04-25 13:12:00|40.62|37.5|40.67|37.55|40.67|37.55|40.62|37.5|0
1650892330000|2022-04-25 13:12:10|40.62|37.5|40.56|37.44|40.62|37.5|40.56|37.44|0
1650892340000|2022-04-25 13:12:20|40.51|37.39|40.51|37.39|40.51|37.39|40.45|37.33|0
1650892350000|2022-04-25 13:12:30|40.56|37.44|40.56|37.44|40.62|37.5|40.56|37.44|0
1650892360000|2022-04-25 13:12:40|40.62|37.5|40.73|37.61|40.79|37.67|40.62|37.5|0
1650892370000|2022-04-25 13:12:50|40.84|37.72|40.84|37.72|40.9|37.78|40.84|37.72|0
1650892380000|2022-04-25 13:13:00|40.96|37.84|40.96|37.84|40.96|37.84|40.96|37.84|0
1650892390000|2022-04-25 13:13:10|40.84|37.72|40.9|37.78|40.9|37.78|40.84|37.72|0
1650892400000|2022-04-25 13:13:20|40.84|37.72|40.9|37.78|40.96|37.84|40.84|37.72|0
1650892410000|2022-04-25 13:13:30|40.96|37.84|40.96|37.84|40.96|37.84|40.96|37.84|0
1650892420000|2022-04-25 13:13:40|40.9|37.78|41.07|37.95|41.07|37.95|40.9|37.78|0
1650892430000|2022-04-25 13:13:50|41.13|38.01|41.19|38.07|41.19|38.07|41.13|38.01|0
1650892440000|2022-04-25 13:14:00|41.13|38.01|41.19|38.07|41.24|38.12|41.13|38.01|0
1650892450000|2022-04-25 13:14:10|41.24|38.12|41.07|37.95|41.24|38.12|41.07|37.95|0
1650892460000|2022-04-25 13:14:20|41.16|38.04|41.13|38.01|41.19|38.07|41.13|38.01|0
1650892470000|2022-04-25 13:14:30|41.07|37.95|41.07|37.95|41.13|38.01|41.07|37.95|0
1650892480000|2022-04-25 13:14:40|41.13|38.01|41.24|38.12|41.24|38.12|41.13|38.01|0
1650892490000|2022-04-25 13:14:50|41.19|38.07|41.24|38.12|41.24|38.12|41.19|38.07|0
1650892500000|2022-04-25 13:15:00|41.3|38.18|41.41|38.29|41.41|38.29|41.3|38.18|0
1650892510000|2022-04-25 13:15:10|41.36|38.24|41.59|38.47|41.59|38.47|41.36|38.24|0
1650892520000|2022-04-25 13:15:20|41.41|38.29|41.41|38.29|41.47|38.35|41.36|38.24|0
1650892530000|2022-04-25 13:15:30|41.38|38.26|41.59|38.47|41.59|38.47|41.38|38.26|0
1650892540000|2022-04-25 13:15:40|41.64|38.52|41.7|38.58|41.7|38.58|41.53|38.41|0
1650892550000|2022-04-25 13:15:50|41.76|38.64|41.76|38.64|41.76|38.64|41.76|38.64|0
1650892560000|2022-04-25 13:16:00|41.7|38.58|41.64|38.52|41.7|38.58|41.59|38.47|0
1650892570000|2022-04-25 13:16:10|41.59|38.47|41.59|38.47|41.61|38.49|41.59|38.47|0
1650892580000|2022-04-25 13:16:20|41.53|38.41|41.36|38.24|41.53|38.41|41.36|38.24|0
1650892590000|2022-04-25 13:16:30|41.3|38.18|41.47|38.35|41.47|38.35|41.3|38.18|0
1650892600000|2022-04-25 13:16:40|41.53|38.41|41.47|38.35|41.53|38.41|41.47|38.35|0
1650892610000|2022-04-25 13:16:50|41.36|38.24|41.18|38.06|41.36|38.24|41.18|38.06|0
1650892620000|2022-04-25 13:17:00|41.07|37.95|41.07|37.95|41.07|37.95|41.07|37.95|0
1650892630000|2022-04-25 13:17:10|41.13|38.01|41.18|38.06|41.18|38.06|41.13|38.01|0
1650892640000|2022-04-25 13:17:20|41.13|38.01|41.07|37.95|41.13|38.01|41.07|37.95|0
1650892650000|2022-04-25 13:17:30|41.13|38.01|41.13|38.01|41.13|38.01|41.1|37.98|0
1650892660000|2022-04-25 13:17:40|41.01|37.89|41.01|37.89|41.01|37.89|41.01|37.89|0
1650892670000|2022-04-25 13:17:50|40.96|37.84|40.73|37.61|40.96|37.84|40.67|37.55|0
1650892680000|2022-04-25 13:18:00|40.84|37.72|40.78|37.66|40.84|37.72|40.78|37.66|0
1650892690000|2022-04-25 13:18:10|40.73|37.61|40.78|37.66|40.78|37.66|40.73|37.61|0
1650892700000|2022-04-25 13:18:20|40.84|37.72|40.73|37.61|40.84|37.72|40.73|37.61|0
1650892710000|2022-04-25 13:18:30|40.78|37.66|40.84|37.72|40.84|37.72|40.78|37.66|0
1650892720000|2022-04-25 13:18:40|40.9|37.78|40.9|37.78|40.9|37.78|40.9|37.78|0
1650892730000|2022-04-25 13:18:50|40.84|37.72|40.9|37.78|40.95|37.83|40.84|37.72|0
1650892740000|2022-04-25 13:19:00|40.84|37.72|40.9|37.78|40.9|37.78|40.78|37.66|0
1650892750000|2022-04-25 13:19:10|41.01|37.89|40.84|37.72|41.01|37.89|40.84|37.72|0
1650892760000|2022-04-25 13:19:20|40.95|37.83|40.78|37.66|40.95|37.83|40.78|37.66|0
1650892770000|2022-04-25 13:19:30|40.84|37.72|40.95|37.83|40.95|37.83|40.81|37.69|0
1650892780000|2022-04-25 13:19:40|40.84|37.72|41.01|37.89|41.01|37.89|40.84|37.72|0
1650892790000|2022-04-25 13:19:50|41.12|38|41.01|37.89|41.12|38|40.95|37.83|0
1650892800000|2022-04-25 13:20:00|41.07|37.95|41.12|38|41.12|38|41.07|37.95|0
1650892810000|2022-04-25 13:20:10|41.21|38.09|41.24|38.12|41.3|38.18|41.21|38.09|0
1650892820000|2022-04-25 13:20:20|41.3|38.18|41.35|38.23|41.35|38.23|41.3|38.18|0
1650892830000|2022-04-25 13:20:30|41.3|38.18|41.41|38.29|41.41|38.29|41.3|38.18|0
1650892840000|2022-04-25 13:20:40|41.44|38.32|41.53|38.41|41.53|38.41|41.44|38.32|0
1650892850000|2022-04-25 13:20:50|41.47|38.35|41.55|38.43|41.58|38.46|41.47|38.35|0
1650892860000|2022-04-25 13:21:00|41.58|38.46|41.53|38.41|41.58|38.46|41.53|38.41|0
1650892870000|2022-04-25 13:21:10|41.47|38.35|41.24|38.12|41.47|38.35|41.24|38.12|0
1650892880000|2022-04-25 13:21:20|41.12|38|41.12|38|41.12|38|41.01|37.89|0
1650892890000|2022-04-25 13:21:30|41.07|37.95|41.3|38.18|41.3|38.18|41.07|37.95|0
1650892900000|2022-04-25 13:21:40|41.24|38.12|41.3|38.18|41.3|38.18|41.24|38.12|0
1650892910000|2022-04-25 13:21:50|41.07|37.95|41.07|37.95|41.12|38|41.07|37.95|0
1650892920000|2022-04-25 13:22:00|40.95|37.83|40.9|37.78|41.01|37.89|40.9|37.78|0
1650892930000|2022-04-25 13:22:10|40.95|37.83|40.78|37.66|40.95|37.83|40.78|37.66|0
1650892940000|2022-04-25 13:22:20|40.73|37.61|40.87|37.75|40.9|37.78|40.73|37.61|0
1650892950000|2022-04-25 13:22:30|40.78|37.66|40.9|37.78|40.9|37.78|40.78|37.66|0
1650892960000|2022-04-25 13:22:40|40.87|37.75|40.95|37.83|40.95|37.83|40.87|37.75|0
1650892970000|2022-04-25 13:22:50|40.84|37.72|40.84|37.72|40.9|37.78|40.84|37.72|0
1650892980000|2022-04-25 13:23:00|40.81|37.69|40.72|37.6|40.81|37.69|40.67|37.55|0
1650892990000|2022-04-25 13:23:10|40.75|37.63|40.89|37.77|40.89|37.77|40.75|37.63|0
1650893000000|2022-04-25 13:23:20|40.72|37.6|40.78|37.66|40.81|37.69|40.72|37.6|0
1650893010000|2022-04-25 13:23:30|40.72|37.6|40.55|37.43|40.72|37.6|40.55|37.43|0
1650893020000|2022-04-25 13:23:40|40.5|37.38|40.27|37.15|40.5|37.38|40.27|37.15|0
1650893030000|2022-04-25 13:23:50|40.33|37.21|40.19|37.07|40.33|37.21|40.16|37.04|0
1650893040000|2022-04-25 13:24:00|40.24|37.12|40.16|37.04|40.24|37.12|40.16|37.04|0
1650893050000|2022-04-25 13:24:10|40.13|37.01|40.13|37.01|40.13|37.01|40.13|37.01|0
1650893060000|2022-04-25 13:24:20|40.1|36.98|40.1|36.98|40.22|37.1|40.1|36.98|0
1650893070000|2022-04-25 13:24:30|40.16|37.04|40.13|37.01|40.16|37.04|40.1|36.98|0
1650893080000|2022-04-25 13:24:40|40.1|36.98|40.16|37.04|40.22|37.1|40.1|36.98|0
1650893090000|2022-04-25 13:24:50|40.13|37.01|40.1|36.98|40.13|37.01|40.1|36.98|0
1650893100000|2022-04-25 13:25:00|40.05|36.93|39.88|36.76|40.05|36.93|39.83|36.71|0
1650893110000|2022-04-25 13:25:10|40.05|36.93|39.88|36.76|40.05|36.93|39.88|36.76|0
1650893120000|2022-04-25 13:25:20|39.99|36.87|39.82|36.7|39.99|36.87|39.82|36.7|0
1650893130000|2022-04-25 13:25:30|39.99|36.87|40.1|36.98|40.1|36.98|39.99|36.87|0
1650893140000|2022-04-25 13:25:40|40.16|37.04|40.1|36.98|40.16|37.04|40.1|36.98|0
1650893150000|2022-04-25 13:25:50|40.38|37.26|40.16|37.04|40.38|37.26|40.1|36.98|0
1650893160000|2022-04-25 13:26:00|40.27|37.15|40.44|37.32|40.44|37.32|40.27|37.15|0
1650893170000|2022-04-25 13:26:10|40.5|37.38|40.5|37.38|40.55|37.43|40.5|37.38|0
1650893180000|2022-04-25 13:26:20|40.55|37.43|40.16|37.04|40.55|37.43|40.1|36.98|0
1650893190000|2022-04-25 13:26:30|40.22|37.1|39.99|36.87|40.22|37.1|39.99|36.87|0
1650893200000|2022-04-25 13:26:40|40.05|36.93|39.66|36.54|40.05|36.93|39.66|36.54|0
1650893210000|2022-04-25 13:26:50|39.77|36.65|39.82|36.7|39.88|36.76|39.77|36.65|0
1650893220000|2022-04-25 13:27:00|39.88|36.76|39.82|36.7|39.88|36.76|39.82|36.7|0
1650893230000|2022-04-25 13:27:10|39.88|36.76|39.82|36.7|39.94|36.82|39.82|36.7|0
1650893240000|2022-04-25 13:27:20|39.88|36.76|39.77|36.65|39.88|36.76|39.77|36.65|0
1650893250000|2022-04-25 13:27:30|39.82|36.7|39.66|36.54|39.82|36.7|39.66|36.54|0
1650893260000|2022-04-25 13:27:40|39.71|36.59|39.66|36.54|39.71|36.59|39.66|36.54|0
1650893270000|2022-04-25 13:27:50|39.71|36.59|39.49|36.37|39.71|36.59|39.49|36.37|0
1650893280000|2022-04-25 13:28:00|39.38|36.26|39.43|36.31|39.55|36.43|39.38|36.26|0
1650893290000|2022-04-25 13:28:10|39.35|36.23|39.43|36.31|39.43|36.31|39.35|36.23|0
1650893300000|2022-04-25 13:28:20|39.55|36.43|39.6|36.48|39.6|36.48|39.49|36.37|0
1650893310000|2022-04-25 13:28:30|39.66|36.54|39.55|36.43|39.66|36.54|39.49|36.37|0
1650893320000|2022-04-25 13:28:40|39.6|36.48|39.66|36.54|39.66|36.54|39.6|36.48|0
1650893330000|2022-04-25 13:28:50|39.6|36.48|39.63|36.51|39.66|36.54|39.6|36.48|0
1650893340000|2022-04-25 13:29:00|39.55|36.43|39.43|36.31|39.55|36.43|39.43|36.31|0
1650893350000|2022-04-25 13:29:10|39.49|36.37|39.57|36.45|39.57|36.45|39.49|36.37|0
1650893360000|2022-04-25 13:29:20|39.66|36.54|39.27|36.15|39.66|36.54|39.27|36.15|0
1650893370000|2022-04-25 13:29:30|39.54|36.42|39.43|36.31|39.54|36.42|39.43|36.31|0
1650893380000|2022-04-25 13:29:40|39.49|36.37|39.6|36.48|39.6|36.48|39.43|36.31|0
1650893390000|2022-04-25 13:29:50|39.54|36.42|39.32|36.2|39.6|36.48|39.32|36.2|0
1650893400000|2022-04-25 13:30:00|39.52|36.4|38.83|35.71|39.52|36.4|38.83|35.71|0
1650893410000|2022-04-25 13:30:10|38.56|35.44|38.29|35.17|38.56|35.44|38.29|35.17|0
1650893420000|2022-04-25 13:30:20|38.34|35.22|38.45|35.33|38.45|35.33|38.23|35.11|0
1650893430000|2022-04-25 13:30:30|38.29|35.17|38.23|35.11|38.34|35.22|38.23|35.11|0
1650893440000|2022-04-25 13:30:40|38.07|34.95|38.29|35.17|38.29|35.17|38.02|34.9|0
1650893450000|2022-04-25 13:30:50|37.86|34.74|37.48|34.36|37.86|34.74|37.48|34.36|0
1650893460000|2022-04-25 13:31:00|37.27|34.15|37.11|33.99|37.27|34.15|37.11|33.99|0
1650893470000|2022-04-25 13:31:10|37.01|33.89|37.27|34.15|37.27|34.15|36.9|33.78|0
1650893480000|2022-04-25 13:31:20|37.48|34.36|37.59|34.47|37.59|34.47|37.48|34.36|0
1650893490000|2022-04-25 13:31:30|37.75|34.63|37.48|34.36|37.75|34.63|37.48|34.36|0
1650893500000|2022-04-25 13:31:40|37.38|34.26|37.06|33.94|37.38|34.26|37.06|33.94|0
1650893510000|2022-04-25 13:31:50|36.9|33.78|36.69|33.57|36.9|33.78|36.69|33.57|0
1650893520000|2022-04-25 13:32:00|36.51|33.39|36.69|33.57|36.69|33.57|36.43|33.31|0
1650893530000|2022-04-25 13:32:10|36.8|33.68|37.01|33.89|37.01|33.89|36.8|33.68|0
1650893540000|2022-04-25 13:32:20|37.16|34.04|37.22|34.1|37.27|34.15|37.16|34.04|0
1650893550000|2022-04-25 13:32:30|37.27|34.15|37.32|34.2|37.59|34.47|37.27|34.15|0
1650893560000|2022-04-25 13:32:40|37.27|34.15|37.06|33.94|37.32|34.2|37.06|33.94|0
1650893570000|2022-04-25 13:32:50|37.11|33.99|36.9|33.78|37.11|33.99|36.8|33.68|0
1650893580000|2022-04-25 13:33:00|36.53|33.41|36.64|33.52|36.64|33.52|36.17|33.05|0
1650893590000|2022-04-25 13:33:10|36.38|33.26|36.33|33.21|36.48|33.36|36.33|33.21|0
1650893600000|2022-04-25 13:33:20|36.4|33.28|36.38|33.26|36.4|33.28|36.38|33.26|0
1650893610000|2022-04-25 13:33:30|36.28|33.16|36.74|33.62|36.74|33.62|36.28|33.16|0
1650893620000|2022-04-25 13:33:40|36.69|33.57|36.07|32.95|36.69|33.57|36.07|32.95|0
1650893630000|2022-04-25 13:33:50|36.02|32.9|36.12|33|36.12|33|35.86|32.74|0
1650893640000|2022-04-25 13:34:00|37.2|34.08|37.17|34.05|37.36|34.24|37.17|34.05|0
1650893650000|2022-04-25 13:34:10|37.09|33.97|36.78|33.66|37.25|34.13|36.78|33.66|0
1650893660000|2022-04-25 13:34:20|36.83|33.71|36.73|33.61|36.89|33.77|36.73|33.61|0
1650893670000|2022-04-25 13:34:30|36.83|33.71|36.68|33.56|36.83|33.71|36.57|33.45|0
1650893680000|2022-04-25 13:34:40|36.83|33.71|36.89|33.77|37.09|33.97|36.83|33.71|0
1650893690000|2022-04-25 13:34:50|36.73|33.61|37.2|34.08|37.2|34.08|36.73|33.61|0
1650893700000|2022-04-25 13:35:00|37.25|34.13|38.15|35.03|38.15|35.03|37.25|34.13|0
1650893710000|2022-04-25 13:35:10|38.37|35.25|38.45|35.33|38.58|35.46|38.26|35.14|0
1650893720000|2022-04-25 13:35:20|38.26|35.14|38.47|35.35|38.58|35.46|38.26|35.14|0
1650893730000|2022-04-25 13:35:30|38.64|35.52|36.33|33.21|38.91|35.79|36.33|33.21|0
1650893740000|2022-04-25 13:35:40|36.12|33|37.74|34.62|37.74|34.62|36.12|33|0
1650893750000|2022-04-25 13:35:50|37.47|34.35|37.62|34.5|37.62|34.5|37.42|34.3|0
1650893760000|2022-04-25 13:36:00|37.57|34.45|37.67|34.55|37.89|34.77|37.57|34.45|0
1650893770000|2022-04-25 13:36:10|38.1|34.98|38.21|35.09|38.21|35.09|38.1|34.98|0
1650893780000|2022-04-25 13:36:20|38.37|35.25|38.8|35.68|38.8|35.68|38.05|34.93|0
1650893790000|2022-04-25 13:36:30|38.7|35.58|38.64|35.52|38.7|35.58|38.64|35.52|0
1650893800000|2022-04-25 13:36:40|38.97|35.85|39.19|36.07|39.19|36.07|38.91|35.79|0
1650893810000|2022-04-25 13:36:50|39.24|36.12|39.08|35.96|39.24|36.12|38.86|35.74|0
1650893820000|2022-04-25 13:37:00|38.8|35.68|38.97|35.85|38.97|35.85|38.75|35.63|0
1650893830000|2022-04-25 13:37:10|39.19|36.07|39.08|35.96|39.3|36.18|39.08|35.96|0
1650893840000|2022-04-25 13:37:20|39.02|35.9|38.97|35.85|39.08|35.96|38.97|35.85|0
1650893850000|2022-04-25 13:37:30|38.8|35.68|39.35|36.23|39.35|36.23|38.8|35.68|0
1650893860000|2022-04-25 13:37:40|39.08|35.96|38.59|35.47|39.08|35.96|38.59|35.47|0
1650893870000|2022-04-25 13:37:50|38.53|35.41|38.83|35.71|38.86|35.74|38.53|35.41|0
1650893880000|2022-04-25 13:38:00|38.64|35.52|39.08|35.96|39.08|35.96|38.64|35.52|0
1650893890000|2022-04-25 13:38:10|39.35|36.23|39.24|36.12|39.41|36.29|39.24|36.12|0
1650893900000|2022-04-25 13:38:20|39.3|36.18|38.86|35.74|39.3|36.18|38.86|35.74|0
1650893910000|2022-04-25 13:38:30|39.41|36.29|40.02|36.9|40.02|36.9|39.41|36.29|0
1650893920000|2022-04-25 13:38:40|39.68|36.56|38.86|35.74|39.68|36.56|38.86|35.74|0
1650893930000|2022-04-25 13:38:50|38.8|35.68|39.13|36.01|39.19|36.07|38.8|35.68|0
1650893940000|2022-04-25 13:39:00|39.02|35.9|38.64|35.52|39.02|35.9|38.64|35.52|0
1650893950000|2022-04-25 13:39:10|38.37|35.25|37.91|34.79|38.37|35.25|37.91|34.79|0
1650893960000|2022-04-25 13:39:20|37.99|34.87|38.05|34.93|38.26|35.14|37.99|34.87|0
1650893970000|2022-04-25 13:39:30|37.78|34.66|37.33|34.21|37.78|34.66|37.33|34.21|0
1650893980000|2022-04-25 13:39:40|37.41|34.29|37.35|34.23|37.51|34.39|37.35|34.23|0
1650893990000|2022-04-25 13:39:50|37.41|34.29|38.5|35.38|38.5|35.38|37.41|34.29|0
1650894000000|2022-04-25 13:40:00|38.18|35.06|38.83|35.71|38.88|35.76|38.18|35.06|0
1650894010000|2022-04-25 13:40:10|38.61|35.49|39.05|35.93|39.05|35.93|38.61|35.49|0
1650894020000|2022-04-25 13:40:20|38.94|35.82|38.94|35.82|38.94|35.82|38.77|35.65|0
1650894030000|2022-04-25 13:40:30|38.88|35.76|38.18|35.06|38.88|35.76|38.18|35.06|0
1650894040000|2022-04-25 13:40:40|38.4|35.28|39.05|35.93|39.05|35.93|38.4|35.28|0
1650894050000|2022-04-25 13:40:50|38.96|35.84|39.32|36.2|39.37|36.25|38.96|35.84|0
1650894060000|2022-04-25 13:41:00|38.88|35.76|38.5|35.38|38.88|35.76|38.4|35.28|0
1650894070000|2022-04-25 13:41:10|38.88|35.76|39.65|36.53|39.65|36.53|38.88|35.76|0
1650894080000|2022-04-25 13:41:20|39.37|36.25|39.32|36.2|39.37|36.25|39.15|36.03|0
1650894090000|2022-04-25 13:41:30|39.1|35.98|38.99|35.87|39.1|35.98|38.94|35.82|0
1650894100000|2022-04-25 13:41:40|39.1|35.98|39.54|36.42|39.54|36.42|39.1|35.98|0
1650894110000|2022-04-25 13:41:50|39.48|36.36|39.43|36.31|39.54|36.42|39.37|36.25|0
1650894120000|2022-04-25 13:42:00|39.21|36.09|38.88|35.76|39.21|36.09|38.88|35.76|0
1650894130000|2022-04-25 13:42:10|38.94|35.82|38.99|35.87|38.99|35.87|38.83|35.71|0
1650894140000|2022-04-25 13:42:20|39.26|36.14|39.43|36.31|39.43|36.31|39.26|36.14|0
1650894150000|2022-04-25 13:42:30|39.15|36.03|38.56|35.44|39.15|36.03|38.56|35.44|0
1650894160000|2022-04-25 13:42:40|38.45|35.33|38.5|35.38|38.5|35.38|38.45|35.33|0
1650894170000|2022-04-25 13:42:50|38.88|35.76|38.56|35.44|38.88|35.76|38.56|35.44|0
1650894180000|2022-04-25 13:43:00|38.66|35.54|38.34|35.22|38.72|35.6|38.34|35.22|0
1650894190000|2022-04-25 13:43:10|38.23|35.11|38.34|35.22|38.61|35.49|38.23|35.11|0
1650894200000|2022-04-25 13:43:20|38.31|35.19|37.91|34.79|38.31|35.19|37.91|34.79|0
1650894210000|2022-04-25 13:43:30|37.86|34.74|38.56|35.44|38.56|35.44|37.86|34.74|0
1650894220000|2022-04-25 13:43:40|38.96|35.84|39.26|36.14|39.26|36.14|38.96|35.84|0
1650894230000|2022-04-25 13:43:50|38.93|35.81|38.61|35.49|38.93|35.81|38.61|35.49|0
1650894240000|2022-04-25 13:44:00|38.45|35.33|38.18|35.06|38.45|35.33|38.13|35.01|0
1650894250000|2022-04-25 13:44:10|38.23|35.11|37.49|34.37|38.23|35.11|37.49|34.37|0
1650894260000|2022-04-25 13:44:20|37.54|34.42|37.12|34|37.54|34.42|37.12|34|0
1650894270000|2022-04-25 13:44:30|37.02|33.9|36.76|33.64|37.02|33.9|36.76|33.64|0
1650894280000|2022-04-25 13:44:40|37.12|34|36.81|33.69|37.12|34|36.81|33.69|0
1650894290000|2022-04-25 13:44:50|36.65|33.53|36.5|33.38|36.65|33.53|36.5|33.38|0
1650894300000|2022-04-25 13:45:00|36.55|33.43|36.76|33.64|36.86|33.74|36.45|33.33|0
1650894310000|2022-04-25 13:45:10|36.65|33.53|36.5|33.38|36.76|33.64|36.5|33.38|0
1650894320000|2022-04-25 13:45:20|36.45|33.33|36.6|33.48|36.71|33.59|36.45|33.33|0
1650894330000|2022-04-25 13:45:30|36.81|33.69|36.76|33.64|37.12|34|36.76|33.64|0
1650894340000|2022-04-25 13:45:40|36.91|33.79|36.5|33.38|36.91|33.79|36.5|33.38|0
1650894350000|2022-04-25 13:45:50|36.55|33.43|36.76|33.64|36.76|33.64|36.55|33.43|0
1650894360000|2022-04-25 13:46:00|36.63|33.51|36.6|33.48|36.63|33.51|36.5|33.38|0
1650894370000|2022-04-25 13:46:10|36.5|33.38|36.34|33.22|36.55|33.43|36.24|33.12|0
1650894380000|2022-04-25 13:46:20|36.24|33.12|36.14|33.02|36.32|33.2|36.04|32.92|0
1650894390000|2022-04-25 13:46:30|36.06|32.94|35.99|32.87|36.06|32.94|35.99|32.87|0
1650894400000|2022-04-25 13:46:40|36.09|32.97|36.27|33.15|36.27|33.15|35.99|32.87|0
1650894410000|2022-04-25 13:46:50|36.14|33.02|36.04|32.92|36.14|33.02|35.99|32.87|0
1650894420000|2022-04-25 13:47:00|36.09|32.97|36.04|32.92|36.09|32.97|35.93|32.81|0
1650894430000|2022-04-25 13:47:10|35.93|32.81|36.79|33.67|36.84|33.72|35.17|32.05|0
1650894440000|2022-04-25 13:47:20|36.74|33.62|37|33.88|37|33.88|36.74|33.62|0
1650894450000|2022-04-25 13:47:30|36.64|33.52|36.84|33.72|36.84|33.72|36.64|33.52|0
1650894460000|2022-04-25 13:47:40|36.64|33.52|36.43|33.31|36.74|33.62|36.43|33.31|0
1650894470000|2022-04-25 13:47:50|36.53|33.41|36.89|33.77|36.95|33.83|36.53|33.41|0
1650894480000|2022-04-25 13:48:00|37|33.88|36.89|33.77|37.1|33.98|36.89|33.77|0
1650894490000|2022-04-25 13:48:10|36.95|33.83|37.36|34.24|37.36|34.24|36.89|33.77|0
1650894500000|2022-04-25 13:48:20|37.21|34.09|37.36|34.24|37.36|34.24|37.21|34.09|0
1650894510000|2022-04-25 13:48:30|37.26|34.14|36.84|33.72|37.26|34.14|36.84|33.72|0
1650894520000|2022-04-25 13:48:40|36.76|33.64|36.48|33.36|36.76|33.64|36.43|33.31|0
1650894530000|2022-04-25 13:48:50|36.43|33.31|36.38|33.26|36.69|33.57|36.38|33.26|0
1650894540000|2022-04-25 13:49:00|36.48|33.36|36.33|33.21|36.53|33.41|36.33|33.21|0
1650894550000|2022-04-25 13:49:10|36.43|33.31|36.58|33.46|36.58|33.46|36.43|33.31|0
1650894560000|2022-04-25 13:49:20|36.69|33.57|37.05|33.93|37.05|33.93|36.69|33.57|0
1650894570000|2022-04-25 13:49:30|37.21|34.09|37.31|34.19|37.31|34.19|37.1|33.98|0
1650894580000|2022-04-25 13:49:40|38.26|35.14|38.63|35.51|38.96|35.84|38.26|35.14|0
1650894590000|2022-04-25 13:49:50|38.37|35.25|38.26|35.14|38.37|35.25|37.84|34.72|0
1650894600000|2022-04-25 13:50:00|38.31|35.19|38.05|34.93|38.31|35.19|38.05|34.93|0
1650894610000|2022-04-25 13:50:10|38.31|35.19|38.31|35.19|38.47|35.35|37.99|34.87|0
1650894620000|2022-04-25 13:50:20|38.15|35.03|38.31|35.19|38.53|35.41|38.15|35.03|0
1650894630000|2022-04-25 13:50:30|38.47|35.35|38.5|35.38|38.74|35.62|38.47|35.35|0
1650894640000|2022-04-25 13:50:40|38.77|35.65|39.28|36.16|39.28|36.16|38.77|35.65|0
1650894650000|2022-04-25 13:50:50|39.17|36.05|39.28|36.16|39.45|36.33|39.17|36.05|0
1650894660000|2022-04-25 13:51:00|39.56|36.44|39.83|36.71|39.83|36.71|39.39|36.27|0
1650894670000|2022-04-25 13:51:10|39.88|36.76|40.11|36.99|40.22|37.1|39.88|36.76|0
1650894680000|2022-04-25 13:51:20|40.05|36.93|39.39|36.27|40.05|36.93|39.39|36.27|0
1650894690000|2022-04-25 13:51:30|39.56|36.44|39.07|35.95|39.56|36.44|38.96|35.84|0
1650894700000|2022-04-25 13:51:40|38.96|35.84|38.79|35.67|39.12|36|38.79|35.67|0
1650894710000|2022-04-25 13:51:50|38.96|35.84|39.28|36.16|39.28|36.16|38.96|35.84|0
1650894720000|2022-04-25 13:52:00|39.01|35.89|38.53|35.41|39.01|35.89|38.53|35.41|0
1650894730000|2022-04-25 13:52:10|38.9|35.78|38.47|35.35|38.9|35.78|38.47|35.35|0
1650894740000|2022-04-25 13:52:20|38.53|35.41|38.21|35.09|38.63|35.51|38.15|35.03|0
1650894750000|2022-04-25 13:52:30|38.37|35.25|37.99|34.87|38.37|35.25|37.99|34.87|0
1650894760000|2022-04-25 13:52:40|37.89|34.77|37.99|34.87|37.99|34.87|37.89|34.77|0
1650894770000|2022-04-25 13:52:50|38.69|35.57|38.58|35.46|38.79|35.67|38.58|35.46|0
1650894780000|2022-04-25 13:53:00|38.53|35.41|37.99|34.87|38.53|35.41|37.89|34.77|0
1650894790000|2022-04-25 13:53:10|37.83|34.71|37.36|34.24|37.83|34.71|37.36|34.24|0
1650894800000|2022-04-25 13:53:20|37.2|34.08|37.62|34.5|37.62|34.5|37.2|34.08|0
1650894810000|2022-04-25 13:53:30|37.31|34.19|37.1|33.98|37.31|34.19|37.05|33.93|0
1650894820000|2022-04-25 13:53:40|37.31|34.19|37.52|34.4|37.52|34.4|37.31|34.19|0
1650894830000|2022-04-25 13:53:50|37.73|34.61|38.36|35.24|38.42|35.3|37.73|34.61|0
1650894840000|2022-04-25 13:54:00|38.2|35.08|38.02|34.9|38.2|35.08|37.89|34.77|0
1650894850000|2022-04-25 13:54:10|37.73|34.61|37.57|34.45|37.73|34.61|37.52|34.4|0
1650894860000|2022-04-25 13:54:20|37.94|34.82|37.57|34.45|38.04|34.92|37.57|34.45|0
1650894870000|2022-04-25 13:54:30|37.1|33.98|36.94|33.82|37.15|34.03|36.94|33.82|0
1650894880000|2022-04-25 13:54:40|36.89|33.77|37.05|33.93|37.2|34.08|36.89|33.77|0
1650894890000|2022-04-25 13:54:50|36.68|33.56|36.37|33.25|36.68|33.56|36.37|33.25|0
1650894900000|2022-04-25 13:55:00|36.48|33.36|36.17|33.05|36.48|33.36|36.12|33|0
1650894910000|2022-04-25 13:55:10|36.53|33.41|35.16|32.04|36.53|33.41|35.16|32.04|0
1650894920000|2022-04-25 13:55:20|34.96|31.84|35.46|32.34|35.46|32.34|34.96|31.84|0
1650894930000|2022-04-25 13:55:30|35.57|32.45|35.87|32.75|35.87|32.75|35.46|32.34|0
1650894940000|2022-04-25 13:55:40|36|32.88|36.44|33.32|36.44|33.32|36|32.88|0
1650894950000|2022-04-25 13:55:50|36.85|33.73|36.85|33.73|36.85|33.73|36.75|33.63|0
1650894960000|2022-04-25 13:56:00|37.01|33.89|36.25|33.13|37.01|33.89|36.25|33.13|0
1650894970000|2022-04-25 13:56:10|36.38|33.26|36.69|33.57|36.69|33.57|36.38|33.26|0
1650894980000|2022-04-25 13:56:20|36.75|33.63|36.59|33.47|36.75|33.63|36.49|33.37|0
1650894990000|2022-04-25 13:56:30|36.33|33.21|36.23|33.11|36.33|33.21|36.23|33.11|0
1650895000000|2022-04-25 13:56:40|36.49|33.37|36.18|33.06|36.49|33.37|36.07|32.95|0
1650895010000|2022-04-25 13:56:50|35.97|32.85|35.72|32.6|36.13|33.01|35.67|32.55|0
1650895020000|2022-04-25 13:57:00|35.67|32.55|35.67|32.55|35.67|32.55|35.67|32.55|0
1650895030000|2022-04-25 13:57:10|35.61|32.49|35.41|32.29|35.72|32.6|35.41|32.29|0
1650895040000|2022-04-25 13:57:20|35.11|31.99|35.06|31.94|35.16|32.04|35.06|31.94|0
1650895050000|2022-04-25 13:57:30|35.11|31.99|35.16|32.04|35.21|32.09|34.96|31.84|0
1650895060000|2022-04-25 13:57:40|35.21|32.09|34.96|31.84|35.21|32.09|34.91|31.79|0
1650895070000|2022-04-25 13:57:50|35.21|32.09|35.41|32.29|35.41|32.29|35.21|32.09|0
1650895080000|2022-04-25 13:58:00|35.87|32.75|35.61|32.49|35.92|32.8|35.61|32.49|0
1650895090000|2022-04-25 13:58:10|35.51|32.39|35.01|31.89|35.51|32.39|35.01|31.89|0
1650895100000|2022-04-25 13:58:20|34.96|31.84|34.61|31.49|34.96|31.84|34.61|31.49|0
1650895110000|2022-04-25 13:58:30|34.36|31.24|34.61|31.49|34.66|31.54|34.36|31.24|0
1650895120000|2022-04-25 13:58:40|34.46|31.34|34.61|31.49|34.66|31.54|34.46|31.34|0
1650895130000|2022-04-25 13:58:50|34.29|31.17|34.12|31|34.29|31.17|33.92|30.8|0
1650895140000|2022-04-25 13:59:00|34.31|31.19|33.97|30.85|34.31|31.19|33.92|30.8|0
1650895150000|2022-04-25 13:59:10|34.21|31.09|33.97|30.85|34.41|31.29|33.97|30.85|0
1650895160000|2022-04-25 13:59:20|33.82|30.7|33.53|30.41|33.82|30.7|33.53|30.41|0
1650895170000|2022-04-25 13:59:30|33.58|30.46|33.48|30.36|33.63|30.51|33.48|30.36|0
1650895180000|2022-04-25 13:59:40|33.63|30.51|33.43|30.31|33.68|30.56|33.43|30.31|0
1650895190000|2022-04-25 13:59:50|33.29|30.17|33.24|30.12|33.34|30.22|33.24|30.12|0
1650895200000|2022-04-25 14:00:00|33.19|30.07|33.34|30.22|33.34|30.22|33.19|30.07|0
1650895210000|2022-04-25 14:00:10|33.29|30.17|33.73|30.61|33.73|30.61|33.29|30.17|0
1650895220000|2022-04-25 14:00:20|34.02|30.9|34.31|31.19|34.31|31.19|33.92|30.8|0
1650895230000|2022-04-25 14:00:30|34.07|30.95|33.72|30.6|34.07|30.95|33.72|30.6|0
1650895240000|2022-04-25 14:00:40|33.87|30.75|33.82|30.7|33.97|30.85|33.82|30.7|0
1650895250000|2022-04-25 14:00:50|33.72|30.6|33.92|30.8|33.92|30.8|33.68|30.56|0
1650895260000|2022-04-25 14:01:00|33.77|30.65|33.77|30.65|33.92|30.8|33.77|30.65|0
1650895270000|2022-04-25 14:01:10|33.63|30.51|33.82|30.7|33.82|30.7|33.63|30.51|0
1650895310000|2022-04-25 14:01:50|33.77|30.65|33.58|30.46|33.82|30.7|33.58|30.46|0
1650895320000|2022-04-25 14:02:00|33.48|30.36|33.39|30.27|33.53|30.41|33.39|30.27|0
1650895330000|2022-04-25 14:02:10|33.29|30.17|33.19|30.07|33.29|30.17|33.19|30.07|0
1650895340000|2022-04-25 14:02:20|33.43|30.31|33.14|30.02|33.43|30.31|33.14|30.02|0
1650895350000|2022-04-25 14:02:30|33.29|30.17|33.48|30.36|33.48|30.36|33.29|30.17|0
1650895360000|2022-04-25 14:02:40|33.34|30.22|33.48|30.36|33.48|30.36|33.34|30.22|0
1650895370000|2022-04-25 14:02:50|33.34|30.22|33.19|30.07|33.38|30.26|33.19|30.07|0
1650895380000|2022-04-25 14:03:00|33.1|29.98|33.19|30.07|33.19|30.07|33.1|29.98|0
1650895390000|2022-04-25 14:03:10|33.38|30.26|33.1|29.98|33.38|30.26|33.1|29.98|0
1650895400000|2022-04-25 14:03:20|33.14|30.02|33.14|30.02|33.29|30.17|33.1|29.98|0
1650895410000|2022-04-25 14:03:30|33.19|30.07|33.43|30.31|33.48|30.36|33.19|30.07|0
1650895420000|2022-04-25 14:03:40|33.26|30.14|33.14|30.02|33.26|30.14|33.1|29.98|0
1650895430000|2022-04-25 14:03:50|33.19|30.07|33.19|30.07|33.53|30.41|33.19|30.07|0
1650895440000|2022-04-25 14:04:00|33.1|29.98|33.14|30.02|33.14|30.02|33.05|29.93|0
1650895450000|2022-04-25 14:04:10|33.02|29.9|33.05|29.93|33.05|29.93|32.95|29.83|0
1650895460000|2022-04-25 14:04:20|33.19|30.07|33|29.88|33.19|30.07|33|29.88|0
1650895470000|2022-04-25 14:04:30|33.14|30.02|33.24|30.12|33.48|30.36|33.12|30|0
1650895480000|2022-04-25 14:04:40|33.19|30.07|33.29|30.17|33.38|30.26|33.19|30.07|0
1650895490000|2022-04-25 14:04:50|33.48|30.36|33.29|30.17|33.48|30.36|33.29|30.17|0
1650895500000|2022-04-25 14:05:00|33.24|30.12|33.38|30.26|33.38|30.26|33.14|30.02|0
1650895510000|2022-04-25 14:05:10|33.43|30.31|33.14|30.02|33.43|30.31|33.14|30.02|0
1650895520000|2022-04-25 14:05:20|33.09|29.97|32.95|29.83|33.09|29.97|32.95|29.83|0
1650895530000|2022-04-25 14:05:30|32.9|29.78|32.86|29.74|32.9|29.78|32.81|29.69|0
1650895540000|2022-04-25 14:05:40|32.81|29.69|32.95|29.83|33.05|29.93|32.81|29.69|0
1650895550000|2022-04-25 14:05:50|32.93|29.81|32.69|29.57|32.93|29.81|32.69|29.57|0
1650895560000|2022-04-25 14:06:00|32.71|29.59|33|29.88|33|29.88|32.67|29.55|0
1650895570000|2022-04-25 14:06:10|33.21|30.09|33.05|29.93|33.29|30.17|33.05|29.93|0
1650895580000|2022-04-25 14:06:20|33.14|30.02|33.24|30.12|33.43|30.31|33.14|30.02|0
1650895590000|2022-04-25 14:06:30|33.33|30.21|34.06|30.94|34.06|30.94|33.33|30.21|0
1650895600000|2022-04-25 14:06:40|33.84|30.72|33.87|30.75|34.06|30.94|33.84|30.72|0
1650895610000|2022-04-25 14:06:50|34.21|31.09|34.31|31.19|34.33|31.21|34.21|31.09|0
1650895620000|2022-04-25 14:07:00|34.51|31.39|34.46|31.34|34.51|31.39|34.26|31.14|0
1650895630000|2022-04-25 14:07:10|34.36|31.24|34.16|31.04|34.36|31.24|34.01|30.89|0
1650895640000|2022-04-25 14:07:20|34.61|31.49|34.61|31.49|34.61|31.49|34.61|31.49|0
1650895650000|2022-04-25 14:07:30|34.48|31.36|34.75|31.63|34.75|31.63|34.48|31.36|0
1650895660000|2022-04-25 14:07:40|34.56|31.44|34.5|31.38|34.56|31.44|34.3|31.18|0
1650895670000|2022-04-25 14:07:50|34.4|31.28|35.8|32.68|35.8|32.68|34.4|31.28|0
1650895680000|2022-04-25 14:08:00|35.96|32.84|35.96|32.84|36.08|32.96|35.75|32.63|0
1650895690000|2022-04-25 14:08:10|35.85|32.73|36.01|32.89|36.01|32.89|35.8|32.68|0
1650895700000|2022-04-25 14:08:20|35.91|32.79|35.75|32.63|35.91|32.79|35.75|32.63|0
1650895710000|2022-04-25 14:08:30|35.8|32.68|35.6|32.48|35.8|32.68|35.45|32.33|0
1650895720000|2022-04-25 14:08:40|35.65|32.53|35.3|32.18|35.65|32.53|35.3|32.18|0
1650895730000|2022-04-25 14:08:50|35.15|32.03|35.05|31.93|35.15|32.03|34.95|31.83|0
1650895740000|2022-04-25 14:09:00|35|31.88|35.3|32.18|35.3|32.18|35|31.88|0
1650895750000|2022-04-25 14:09:10|35.05|31.93|35.1|31.98|35.1|31.98|35.02|31.9|0
1650895760000|2022-04-25 14:09:20|35|31.88|35|31.88|35|31.88|34.95|31.83|0
1650895770000|2022-04-25 14:09:30|35.2|32.08|35.07|31.95|35.22|32.1|35.07|31.95|0
1650895780000|2022-04-25 14:09:40|35.15|32.03|35.2|32.08|35.2|32.08|34.9|31.78|0
1650895790000|2022-04-25 14:09:50|35.3|32.18|35.2|32.08|35.3|32.18|35.2|32.08|0
1650895800000|2022-04-25 14:10:00|35.4|32.28|35.73|32.61|35.73|32.61|35.35|32.23|0
1650895810000|2022-04-25 14:10:10|35.6|32.48|35.25|32.13|35.6|32.48|35.25|32.13|0
1650895820000|2022-04-25 14:10:20|35.3|32.18|35.65|32.53|35.75|32.63|35.3|32.18|0
1650895830000|2022-04-25 14:10:30|35.85|32.73|35.85|32.73|35.85|32.73|35.85|32.73|0
1650895840000|2022-04-25 14:10:40|35.75|32.63|35.7|32.58|35.78|32.66|35.5|32.38|0
1650895850000|2022-04-25 14:10:50|35.65|32.53|35.95|32.83|35.95|32.83|35.65|32.53|0
1650895860000|2022-04-25 14:11:00|36.11|32.99|36.16|33.04|36.26|33.14|36.01|32.89|0
1650895870000|2022-04-25 14:11:10|36.26|33.14|36.11|32.99|36.42|33.3|36.11|32.99|0
1650895880000|2022-04-25 14:11:20|35.95|32.83|36.16|33.04|36.16|33.04|35.85|32.73|0
1650895890000|2022-04-25 14:11:30|36.47|33.35|36.36|33.24|36.47|33.35|36.31|33.19|0
1650895900000|2022-04-25 14:11:40|36.47|33.35|36.26|33.14|36.47|33.35|36.26|33.14|0
1650895910000|2022-04-25 14:11:50|36.16|33.04|36.21|33.09|36.21|33.09|36.01|32.89|0
1650895920000|2022-04-25 14:12:00|36.06|32.94|35.8|32.68|36.06|32.94|35.8|32.68|0
1650895930000|2022-04-25 14:12:10|35.6|32.48|35.6|32.48|35.65|32.53|35.55|32.43|0
1650895940000|2022-04-25 14:12:20|35.7|32.58|35.7|32.58|35.85|32.73|35.7|32.58|0
1650895950000|2022-04-25 14:12:30|35.5|32.38|35.4|32.28|35.55|32.43|35.4|32.28|0
1650895960000|2022-04-25 14:12:40|35.45|32.33|35.1|31.98|35.45|32.33|35.05|31.93|0
1650895970000|2022-04-25 14:12:50|35.05|31.93|34.9|31.78|35.05|31.93|34.9|31.78|0
1650895980000|2022-04-25 14:13:00|35|31.88|35.2|32.08|35.3|32.18|35|31.88|0
1650895990000|2022-04-25 14:13:10|35.1|31.98|34.75|31.63|35.1|31.98|34.75|31.63|0
1650896000000|2022-04-25 14:13:20|34.85|31.73|34.7|31.58|34.95|31.83|34.7|31.58|0
1650896010000|2022-04-25 14:13:30|34.4|31.28|34.35|31.23|34.4|31.28|34.25|31.13|0
1650896020000|2022-04-25 14:13:40|34.5|31.38|34.25|31.13|34.5|31.38|34.11|30.99|0
1650896030000|2022-04-25 14:13:50|34.11|30.99|34.3|31.18|34.3|31.18|34.11|30.99|0
1650896040000|2022-04-25 14:14:00|34.2|31.08|34.35|31.23|34.4|31.28|34.2|31.08|0
1650896050000|2022-04-25 14:14:10|34.5|31.38|34.5|31.38|34.55|31.43|34.5|31.38|0
1650896120000|2022-04-25 14:15:20|34.94|31.82|35.19|32.07|35.19|32.07|34.8|31.68|0
1650896130000|2022-04-25 14:15:30|34.99|31.87|34.6|31.48|34.99|31.87|34.6|31.48|0
1650896140000|2022-04-25 14:15:40|34.8|31.68|34.84|31.72|34.84|31.72|34.6|31.48|0
1650896150000|2022-04-25 14:15:50|34.8|31.68|34.92|31.8|34.94|31.82|34.8|31.68|0
1650896160000|2022-04-25 14:16:00|34.75|31.63|34.99|31.87|34.99|31.87|34.75|31.63|0
1650896170000|2022-04-25 14:16:10|35.5|32.38|35.09|31.97|35.55|32.43|35.09|31.97|0
1650896180000|2022-04-25 14:16:20|34.94|31.82|34.92|31.8|34.94|31.82|34.84|31.72|0
1650896190000|2022-04-25 14:16:30|34.94|31.82|34.75|31.63|34.97|31.85|34.75|31.63|0
1650896200000|2022-04-25 14:16:40|34.84|31.72|35.04|31.92|35.04|31.92|34.84|31.72|0
1650896210000|2022-04-25 14:16:50|34.6|31.48|34.94|31.82|34.94|31.82|34.6|31.48|0
1650896220000|2022-04-25 14:17:00|34.7|31.58|34.55|31.43|34.7|31.58|34.55|31.43|0
1650896230000|2022-04-25 14:17:10|34.65|31.53|34.79|31.67|35.02|31.9|34.65|31.53|0
1650896240000|2022-04-25 14:17:20|34.74|31.62|34.79|31.67|34.79|31.67|34.7|31.58|0
1650896250000|2022-04-25 14:17:30|34.74|31.62|34.67|31.55|34.74|31.62|34.67|31.55|0
1650896260000|2022-04-25 14:17:40|34.5|31.38|34.6|31.48|34.6|31.48|34.35|31.23|0
1650896270000|2022-04-25 14:17:50|34.74|31.62|34.6|31.48|34.74|31.62|34.5|31.38|0
1650896280000|2022-04-25 14:18:00|34.65|31.53|34.65|31.53|34.65|31.53|34.5|31.38|0
1650896290000|2022-04-25 14:18:10|34.55|31.43|34.35|31.23|34.55|31.43|34.35|31.23|0
1650896300000|2022-04-25 14:18:20|34.2|31.08|34.55|31.43|34.55|31.43|34.2|31.08|0
1650896310000|2022-04-25 14:18:30|34.5|31.38|34.72|31.6|34.72|31.6|34.5|31.38|0
1650896320000|2022-04-25 14:18:40|34.6|31.48|34.74|31.62|34.74|31.62|34.6|31.48|0
1650896330000|2022-04-25 14:18:50|34.47|31.35|34.94|31.82|34.94|31.82|34.47|31.35|0
1650896340000|2022-04-25 14:19:00|34.69|31.57|34.64|31.52|34.69|31.57|34.64|31.52|0
1650896350000|2022-04-25 14:19:10|34.69|31.57|34.45|31.33|34.69|31.57|34.4|31.28|0
1650896360000|2022-04-25 14:19:20|34.74|31.62|34.5|31.38|34.74|31.62|34.5|31.38|0
1650896370000|2022-04-25 14:19:30|34.69|31.57|35.09|31.97|35.19|32.07|34.69|31.57|0
1650896380000|2022-04-25 14:19:40|35.47|32.35|35.49|32.37|35.75|32.63|35.47|32.35|0
1650896390000|2022-04-25 14:19:50|35.54|32.42|35.95|32.83|35.95|32.83|35.54|32.42|0
1650896400000|2022-04-25 14:20:00|35.85|32.73|36.36|33.24|36.36|33.24|35.85|32.73|0
1650896410000|2022-04-25 14:20:10|36.26|33.14|36|32.88|36.36|33.24|36|32.88|0
1650896420000|2022-04-25 14:20:20|35.8|32.68|35.39|32.27|35.8|32.68|35.39|32.27|0
1650896430000|2022-04-25 14:20:30|35.34|32.22|35.64|32.52|35.64|32.52|35.34|32.22|0
1650896440000|2022-04-25 14:20:40|35.39|32.27|35.29|32.17|35.39|32.27|35.29|32.17|0
1650896450000|2022-04-25 14:20:50|35.34|32.22|34.99|31.87|35.34|32.22|34.99|31.87|0
1650896460000|2022-04-25 14:21:00|34.82|31.7|34.84|31.72|34.84|31.72|34.74|31.62|0
1650896470000|2022-04-25 14:21:10|34.94|31.82|34.79|31.67|34.99|31.87|34.74|31.62|0
1650896480000|2022-04-25 14:21:20|34.89|31.77|34.22|31.1|34.89|31.77|34.22|31.1|0
1650896490000|2022-04-25 14:21:30|34.35|31.23|34.35|31.23|34.45|31.33|34.3|31.18|0
1650896500000|2022-04-25 14:21:40|34.4|31.28|34.1|30.98|34.45|31.33|34.1|30.98|0
1650896510000|2022-04-25 14:21:50|34.05|30.93|34.05|30.93|34.15|31.03|34.05|30.93|0
1650896520000|2022-04-25 14:22:00|34.15|31.03|33.96|30.84|34.2|31.08|33.96|30.84|0
1650896530000|2022-04-25 14:22:10|33.91|30.79|33.81|30.69|33.96|30.84|33.81|30.69|0
1650896540000|2022-04-25 14:22:20|33.91|30.79|34.2|31.08|34.25|31.13|33.91|30.79|0
1650896550000|2022-04-25 14:22:30|34.25|31.13|34.05|30.93|34.25|31.13|34.05|30.93|0
1650896560000|2022-04-25 14:22:40|33.96|30.84|34.15|31.03|34.15|31.03|33.96|30.84|0
1650896570000|2022-04-25 14:22:50|34.05|30.93|34.25|31.13|34.25|31.13|34.05|30.93|0
1650896580000|2022-04-25 14:23:00|34|30.88|34.05|30.93|34.05|30.93|34|30.88|0
1650896590000|2022-04-25 14:23:10|33.86|30.74|33.76|30.64|33.86|30.74|33.71|30.59|0
1650896600000|2022-04-25 14:23:20|33.91|30.79|33.86|30.74|34|30.88|33.81|30.69|0
1650896610000|2022-04-25 14:23:30|34.1|30.98|34.4|31.28|34.4|31.28|34.1|30.98|0
1650896620000|2022-04-25 14:23:40|34.59|31.47|34.69|31.57|34.69|31.57|34.59|31.47|0
1650896630000|2022-04-25 14:23:50|34.74|31.62|35.14|32.02|35.14|32.02|34.74|31.62|0
1650896640000|2022-04-25 14:24:00|35.49|32.37|35.69|32.57|35.69|32.57|35.49|32.37|0
1650896650000|2022-04-25 14:24:10|36.15|33.03|37.03|33.91|37.03|33.91|36.15|33.03|0
1650896660000|2022-04-25 14:24:20|36.93|33.81|36.72|33.6|37.03|33.91|36.72|33.6|0
1650896670000|2022-04-25 14:24:30|36.87|33.75|36.82|33.7|36.98|33.86|36.82|33.7|0
1650896680000|2022-04-25 14:24:40|36.98|33.86|37.66|34.54|37.66|34.54|36.98|33.86|0
1650896690000|2022-04-25 14:24:50|37.71|34.59|37.61|34.49|37.74|34.62|37.61|34.49|0
1650896700000|2022-04-25 14:25:00|37.98|34.86|38.35|35.23|38.46|35.34|37.98|34.86|0
1650896710000|2022-04-25 14:25:10|38.51|35.39|38.73|35.61|38.73|35.61|38.46|35.34|0
1650896720000|2022-04-25 14:25:20|38.67|35.55|38.62|35.5|38.67|35.55|38.62|35.5|0
1650896730000|2022-04-25 14:25:30|38.89|35.77|39.11|35.99|39.11|35.99|38.89|35.77|0
1650896740000|2022-04-25 14:25:40|39.05|35.93|38.78|35.66|39.19|36.07|38.73|35.61|0
1650896750000|2022-04-25 14:25:50|38.89|35.77|38.83|35.71|39.11|35.99|38.83|35.71|0
1650896760000|2022-04-25 14:26:00|38.81|35.69|38.67|35.55|38.94|35.82|38.67|35.55|0
1650896770000|2022-04-25 14:26:10|38.57|35.45|38.57|35.45|38.57|35.45|38.57|35.45|0
1650896830000|2022-04-25 14:27:10|38.89|35.77|38.7|35.58|38.89|35.77|38.7|35.58|0
1650896840000|2022-04-25 14:27:20|38.89|35.77|38.78|35.66|38.89|35.77|38.78|35.66|0
1650896850000|2022-04-25 14:27:30|38.67|35.55|38.24|35.12|38.67|35.55|38.24|35.12|0
1650896860000|2022-04-25 14:27:40|38.4|35.28|38.24|35.12|38.4|35.28|38.24|35.12|0
1650896870000|2022-04-25 14:27:50|38.3|35.18|38.46|35.34|38.46|35.34|38.3|35.18|0
1650896880000|2022-04-25 14:28:00|38.4|35.28|38.62|35.5|38.67|35.55|38.35|35.23|0
1650896890000|2022-04-25 14:28:10|38.67|35.55|38.62|35.5|38.7|35.58|38.62|35.5|0
1650896900000|2022-04-25 14:28:20|38.64|35.52|38.56|35.44|38.64|35.52|38.51|35.39|0
1650896910000|2022-04-25 14:28:30|38.51|35.39|38.51|35.39|38.51|35.39|38.46|35.34|0
1650896920000|2022-04-25 14:28:40|38.35|35.23|38.73|35.61|38.78|35.66|38.35|35.23|0
1650896930000|2022-04-25 14:28:50|38.83|35.71|38.73|35.61|38.94|35.82|38.73|35.61|0
1650896940000|2022-04-25 14:29:00|38.4|35.28|38.83|35.71|38.83|35.71|38.4|35.28|0
1650896950000|2022-04-25 14:29:10|38.72|35.6|38.67|35.55|38.83|35.71|38.67|35.55|0
1650896960000|2022-04-25 14:29:20|38.83|35.71|38.94|35.82|38.94|35.82|38.78|35.66|0
1650896970000|2022-04-25 14:29:30|38.78|35.66|38.94|35.82|38.94|35.82|38.67|35.55|0
1650896980000|2022-04-25 14:29:40|39.05|35.93|39.1|35.98|39.21|36.09|39.05|35.93|0
1650896990000|2022-04-25 14:29:50|38.83|35.71|38.75|35.63|38.83|35.71|38.75|35.63|0
1650897000000|2022-04-25 14:30:00|38.46|35.34|38.67|35.55|38.67|35.55|38.46|35.34|0
1650897010000|2022-04-25 14:30:10|40.23|37.11|40.01|36.89|40.39|37.27|40.01|36.89|0
1650897020000|2022-04-25 14:30:20|38.69|35.57|38.64|35.52|38.91|35.79|38.64|35.52|0
1650897030000|2022-04-25 14:30:30|38.85|35.73|38.6|35.48|39.18|36.06|38.6|35.48|0
1650897040000|2022-04-25 14:30:40|38.46|35.34|38.87|35.75|38.92|35.8|38.46|35.34|0
1650897050000|2022-04-25 14:30:50|38.65|35.53|38.81|35.69|38.87|35.75|38.57|35.45|0
1650897060000|2022-04-25 14:31:00|39.29|36.17|39.62|36.5|39.62|36.5|39.29|36.17|0
1650897070000|2022-04-25 14:31:10|39.45|36.33|39.62|36.5|39.62|36.5|39.29|36.17|0
1650897080000|2022-04-25 14:31:20|39.56|36.44|39.62|36.5|39.62|36.5|39.51|36.39|0
1650897090000|2022-04-25 14:31:30|39.73|36.61|39.62|36.5|39.73|36.61|39.62|36.5|0
1650897100000|2022-04-25 14:31:40|39.73|36.61|40|36.88|40|36.88|39.73|36.61|0
1650897110000|2022-04-25 14:31:50|40.17|37.05|40.5|37.38|40.5|37.38|40.17|37.05|0
1650897120000|2022-04-25 14:32:00|40.56|37.44|40.59|37.47|40.62|37.5|40.56|37.44|0
1650897130000|2022-04-25 14:32:10|40.39|37.27|40.78|37.66|40.78|37.66|40.39|37.27|0
1650897140000|2022-04-25 14:32:20|40.81|37.69|40.84|37.72|40.84|37.72|40.78|37.66|0
1650897150000|2022-04-25 14:32:30|40.45|37.33|40.73|37.61|40.76|37.64|40.45|37.33|0
1650897160000|2022-04-25 14:32:40|41.07|37.95|40.95|37.83|41.07|37.95|40.84|37.72|0
1650897170000|2022-04-25 14:32:50|40.9|37.78|40.73|37.61|40.95|37.83|40.73|37.61|0
1650897180000|2022-04-25 14:33:00|40.67|37.55|40.78|37.66|40.78|37.66|40.56|37.44|0
1650897190000|2022-04-25 14:33:10|40.9|37.78|40.84|37.72|40.9|37.78|40.73|37.61|0
1650897200000|2022-04-25 14:33:20|40.67|37.55|40.62|37.5|40.67|37.55|40.62|37.5|0
1650897210000|2022-04-25 14:33:30|40.34|37.22|40.28|37.16|40.39|37.27|40.28|37.16|0
1650897220000|2022-04-25 14:33:40|40.22|37.1|39.95|36.83|40.22|37.1|39.95|36.83|0
1650897230000|2022-04-25 14:33:50|39.89|36.77|39.95|36.83|40|36.88|39.89|36.77|0
1650897240000|2022-04-25 14:34:00|40.06|36.94|40.25|37.13|40.34|37.22|40.06|36.94|0
1650897250000|2022-04-25 14:34:10|40.45|37.33|40.73|37.61|40.73|37.61|40.45|37.33|0
1650897260000|2022-04-25 14:34:20|40.78|37.66|41.24|38.12|41.24|38.12|40.78|37.66|0
1650897270000|2022-04-25 14:34:30|41.18|38.06|41.07|37.95|41.18|38.06|41.01|37.89|0
1650897280000|2022-04-25 14:34:40|41.12|38|41.07|37.95|41.35|38.23|41.07|37.95|0
1650897290000|2022-04-25 14:34:50|41.12|38|41.52|38.4|41.58|38.46|41.12|38|0
1650897300000|2022-04-25 14:35:00|41.41|38.29|41.29|38.17|41.41|38.29|41.29|38.17|0
1650897310000|2022-04-25 14:35:10|41.35|38.23|41.6|38.48|41.6|38.48|41.29|38.17|0
1650897320000|2022-04-25 14:35:20|41.63|38.51|41.41|38.29|41.63|38.51|41.41|38.29|0
1650897330000|2022-04-25 14:35:30|41.52|38.4|41.58|38.46|41.58|38.46|41.41|38.29|0
1650897340000|2022-04-25 14:35:40|41.63|38.51|41.29|38.17|41.63|38.51|41.29|38.17|0
1650897350000|2022-04-25 14:35:50|41.12|38|41.01|37.89|41.12|38|41.01|37.89|0
1650897360000|2022-04-25 14:36:00|41.04|37.92|41.46|38.34|41.46|38.34|41.04|37.92|0
1650897370000|2022-04-25 14:36:10|41.52|38.4|41.18|38.06|41.52|38.4|41.18|38.06|0
1650897380000|2022-04-25 14:36:20|41.2|38.08|41.52|38.4|41.63|38.51|41.2|38.08|0
1650897390000|2022-04-25 14:36:30|41.23|38.11|41.29|38.17|41.29|38.17|41.18|38.06|0
1650897400000|2022-04-25 14:36:40|41.35|38.23|41.46|38.34|41.46|38.34|41.35|38.23|0
1650897410000|2022-04-25 14:36:50|41.52|38.4|41.52|38.4|41.52|38.4|41.52|38.4|0
1650897420000|2022-04-25 14:37:00|41.63|38.51|41.92|38.8|41.92|38.8|41.63|38.51|0
1650897430000|2022-04-25 14:37:10|41.69|38.57|41.75|38.63|41.8|38.68|41.69|38.57|0
1650897440000|2022-04-25 14:37:20|41.69|38.57|41.89|38.77|41.92|38.8|41.69|38.57|0
1650897450000|2022-04-25 14:37:30|42.03|38.91|41.98|38.86|42.15|39.03|41.98|38.86|0
1650897460000|2022-04-25 14:37:40|42.03|38.91|41.66|38.54|42.03|38.91|41.66|38.54|0
1650897470000|2022-04-25 14:37:50|41.52|38.4|41.43|38.31|41.52|38.4|41.29|38.17|0
1650897480000|2022-04-25 14:38:00|41.69|38.57|41.23|38.11|41.77|38.65|41.23|38.11|0
1650897490000|2022-04-25 14:38:10|41.18|38.06|41.06|37.94|41.18|38.06|41.06|37.94|0
1650897500000|2022-04-25 14:38:20|41.18|38.06|40.89|37.77|41.18|38.06|40.89|37.77|0
1650897510000|2022-04-25 14:38:30|40.78|37.66|40.72|37.6|40.78|37.66|40.61|37.49|0
1650897520000|2022-04-25 14:38:40|40.61|37.49|40.56|37.44|40.89|37.77|40.56|37.44|0
1650897530000|2022-04-25 14:38:50|40.5|37.38|40.44|37.32|40.61|37.49|40.44|37.32|0
1650897540000|2022-04-25 14:39:00|40.28|37.16|40.33|37.21|40.33|37.21|40.22|37.1|0
1650897550000|2022-04-25 14:39:10|40.22|37.1|39.61|36.49|40.22|37.1|39.61|36.49|0
1650897560000|2022-04-25 14:39:20|39.72|36.6|39.5|36.38|39.72|36.6|39.5|36.38|0
1650897570000|2022-04-25 14:39:30|39.39|36.27|39.28|36.16|39.45|36.33|39.28|36.16|0
1650897580000|2022-04-25 14:39:40|39.34|36.22|39.34|36.22|39.61|36.49|39.34|36.22|0
1650897590000|2022-04-25 14:39:50|39.39|36.27|39.17|36.05|39.39|36.27|39.06|35.94|0
1650897600000|2022-04-25 14:40:00|39.14|36.02|39.01|35.89|39.14|36.02|39.01|35.89|0
1650897610000|2022-04-25 14:40:10|38.9|35.78|38.96|35.84|39.01|35.89|38.9|35.78|0
1650897620000|2022-04-25 14:40:20|38.52|35.4|38.23|35.11|38.52|35.4|38.23|35.11|0
1650897630000|2022-04-25 14:40:30|38.2|35.08|38.36|35.24|38.36|35.24|37.99|34.87|0
1650897640000|2022-04-25 14:40:40|38.07|34.95|38.04|34.92|38.07|34.95|37.88|34.76|0
1650897650000|2022-04-25 14:40:50|38.15|35.03|37.96|34.84|38.15|35.03|37.88|34.76|0
1650897660000|2022-04-25 14:41:00|38.09|34.97|38.25|35.13|38.31|35.19|38.09|34.97|0
1650897670000|2022-04-25 14:41:10|38.36|35.24|38.31|35.19|38.41|35.29|38.31|35.19|0
1650897680000|2022-04-25 14:41:20|38.36|35.24|38.36|35.24|38.41|35.29|38.36|35.24|0
1650897690000|2022-04-25 14:41:30|38.47|35.35|38.47|35.35|38.47|35.35|38.33|35.21|0
1650897700000|2022-04-25 14:41:40|38.25|35.13|38.04|34.92|38.31|35.19|38.04|34.92|0
1650897710000|2022-04-25 14:41:50|38.09|34.97|38.2|35.08|38.2|35.08|37.99|34.87|0
1650897720000|2022-04-25 14:42:00|37.75|34.63|37.99|34.87|37.99|34.87|37.75|34.63|0
1650897730000|2022-04-25 14:42:10|38.09|34.97|38.04|34.92|38.09|34.97|38.04|34.92|0
1650897740000|2022-04-25 14:42:20|37.88|34.76|37.61|34.49|37.99|34.87|37.61|34.49|0
1650897750000|2022-04-25 14:42:30|37.4|34.28|37.56|34.44|37.56|34.44|37.4|34.28|0
1650897760000|2022-04-25 14:42:40|37.46|34.34|37.51|34.39|37.51|34.39|37.46|34.34|0
1650897770000|2022-04-25 14:42:50|37.67|34.55|37.72|34.6|37.75|34.63|37.67|34.55|0
1650897780000|2022-04-25 14:43:00|37.4|34.28|37.56|34.44|37.56|34.44|37.4|34.28|0
1650897790000|2022-04-25 14:43:10|37.61|34.49|37.4|34.28|37.67|34.55|37.4|34.28|0
1650897800000|2022-04-25 14:43:20|37.3|34.18|36.88|33.76|37.3|34.18|36.88|33.76|0
1650897810000|2022-04-25 14:43:30|36.83|33.71|37.06|33.94|37.06|33.94|36.83|33.71|0
1650897820000|2022-04-25 14:43:40|36.93|33.81|37.09|33.97|37.09|33.97|36.88|33.76|0
1650897830000|2022-04-25 14:43:50|37.14|34.02|37.25|34.13|37.32|34.2|37.14|34.02|0
1650897840000|2022-04-25 14:44:00|36.98|33.86|37.19|34.07|37.19|34.07|36.83|33.71|0
1650897850000|2022-04-25 14:44:10|37.22|34.1|36.98|33.86|37.22|34.1|36.93|33.81|0
1650897860000|2022-04-25 14:44:20|36.93|33.81|37.14|34.02|37.14|34.02|36.93|33.81|0
1650897870000|2022-04-25 14:44:30|37.24|34.12|37.46|34.34|37.46|34.34|37.24|34.12|0
1650897880000|2022-04-25 14:44:40|37.45|34.33|37.77|34.65|37.77|34.65|37.45|34.33|0
1650897890000|2022-04-25 14:44:50|37.72|34.6|37.77|34.65|37.77|34.65|37.61|34.49|0
1650897900000|2022-04-25 14:45:00|37.72|34.6|37.45|34.33|37.72|34.6|37.45|34.33|0
1650897940000|2022-04-25 14:45:40|37.93|34.81|38.25|35.13|38.25|35.13|37.93|34.81|0
1650897950000|2022-04-25 14:45:50|38.36|35.24|38.57|35.45|38.57|35.45|38.2|35.08|0
1650897960000|2022-04-25 14:46:00|38.63|35.51|38.44|35.32|38.79|35.67|38.44|35.32|0
1650897970000|2022-04-25 14:46:10|38.41|35.29|38.41|35.29|38.52|35.4|38.41|35.29|0
1650897980000|2022-04-25 14:46:20|38.63|35.51|38.63|35.51|38.68|35.56|38.52|35.4|0
1650897990000|2022-04-25 14:46:30|38.73|35.61|38.36|35.24|38.73|35.61|38.3|35.18|0
1650898000000|2022-04-25 14:46:40|38.28|35.16|38.3|35.18|38.3|35.18|38.09|34.97|0
1650898010000|2022-04-25 14:46:50|38.14|35.02|37.98|34.86|38.17|35.05|37.98|34.86|0
1650898020000|2022-04-25 14:47:00|38.09|34.97|38.25|35.13|38.25|35.13|38.04|34.92|0
1650898030000|2022-04-25 14:47:10|38.2|35.08|38.25|35.13|38.36|35.24|38.2|35.08|0
1650898040000|2022-04-25 14:47:20|38.09|34.97|38.41|35.29|38.41|35.29|38.09|34.97|0
1650898050000|2022-04-25 14:47:30|38.46|35.34|38.95|35.83|38.95|35.83|38.46|35.34|0
1650898060000|2022-04-25 14:47:40|39.01|35.89|38.98|35.86|39.01|35.89|38.84|35.72|0
1650898070000|2022-04-25 14:47:50|39.06|35.94|38.95|35.83|39.06|35.94|38.84|35.72|0
1650898080000|2022-04-25 14:48:00|39.11|35.99|38.95|35.83|39.11|35.99|38.95|35.83|0
1650898090000|2022-04-25 14:48:10|39.06|35.94|38.63|35.51|39.06|35.94|38.63|35.51|0
1650898100000|2022-04-25 14:48:20|38.65|35.53|38.49|35.37|38.65|35.53|38.49|35.37|0
1650898110000|2022-04-25 14:48:30|38.63|35.51|38.73|35.61|38.73|35.61|38.63|35.51|0
1650898120000|2022-04-25 14:48:40|38.65|35.53|39.06|35.94|39.06|35.94|38.63|35.51|0
1650898130000|2022-04-25 14:48:50|39.33|36.21|39.33|36.21|39.5|36.38|39.33|36.21|0
1650898140000|2022-04-25 14:49:00|39.39|36.27|39.28|36.16|39.44|36.32|39.28|36.16|0
1650898150000|2022-04-25 14:49:10|39|35.88|38.68|35.56|39|35.88|38.68|35.56|0
1650898160000|2022-04-25 14:49:20|38.73|35.61|38.95|35.83|38.95|35.83|38.73|35.61|0
1650898170000|2022-04-25 14:49:30|38.81|35.69|38.9|35.78|38.9|35.78|38.79|35.67|0
1650898180000|2022-04-25 14:49:40|39.17|36.05|39.03|35.91|39.17|36.05|38.9|35.78|0
1650898190000|2022-04-25 14:49:50|39.28|36.16|39.28|36.16|39.28|36.16|39.11|35.99|0
1650898200000|2022-04-25 14:50:00|39.88|36.76|39.55|36.43|39.88|36.76|39.55|36.43|0
1650898210000|2022-04-25 14:50:10|39.39|36.27|38.9|35.78|39.39|36.27|38.9|35.78|0
1650898220000|2022-04-25 14:50:20|38.95|35.83|38.84|35.72|39.06|35.94|38.84|35.72|0
1650898230000|2022-04-25 14:50:30|38.68|35.56|38.41|35.29|38.68|35.56|38.41|35.29|0
1650898240000|2022-04-25 14:50:40|38.57|35.45|38.22|35.1|38.57|35.45|38.22|35.1|0
1650898250000|2022-04-25 14:50:50|38.19|35.07|38.17|35.05|38.19|35.07|38.14|35.02|0
1650898260000|2022-04-25 14:51:00|38.41|35.29|37.82|34.7|38.41|35.29|37.82|34.7|0
1650898270000|2022-04-25 14:51:10|37.98|34.86|37.98|34.86|38.03|34.91|37.9|34.78|0
1650898280000|2022-04-25 14:51:20|37.87|34.75|37.98|34.86|37.98|34.86|37.82|34.7|0
1650898290000|2022-04-25 14:51:30|37.56|34.44|37.4|34.28|37.56|34.44|37.37|34.25|0
1650898300000|2022-04-25 14:51:40|37.5|34.38|37.61|34.49|37.61|34.49|37.5|34.38|0
1650898310000|2022-04-25 14:51:50|37.66|34.54|37.03|33.91|37.66|34.54|37.03|33.91|0
1650898320000|2022-04-25 14:52:00|37.08|33.96|36.77|33.65|37.08|33.96|36.67|33.55|0
1650898330000|2022-04-25 14:52:10|36.72|33.6|36.41|33.29|36.72|33.6|36.41|33.29|0
1650898340000|2022-04-25 14:52:20|36.51|33.39|36.46|33.34|36.56|33.44|36.46|33.34|0
1650898350000|2022-04-25 14:52:30|36.56|33.44|36.1|32.98|36.56|33.44|36.1|32.98|0
1650898360000|2022-04-25 14:52:40|36.25|33.13|36.2|33.08|36.25|33.13|36.07|32.95|0
1650898370000|2022-04-25 14:52:50|36.36|33.24|36.1|32.98|36.36|33.24|36.1|32.98|0
1650898380000|2022-04-25 14:53:00|36|32.88|35.69|32.57|36|32.88|35.59|32.47|0
1650898390000|2022-04-25 14:53:10|35.79|32.67|36.15|33.03|36.15|33.03|35.79|32.67|0
1650898400000|2022-04-25 14:53:20|36.1|32.98|35.95|32.83|36.2|33.08|35.95|32.83|0
1650898410000|2022-04-25 14:53:30|36.07|32.95|35.79|32.67|36.07|32.95|35.74|32.62|0
1650898420000|2022-04-25 14:53:40|35.84|32.72|35.79|32.67|35.95|32.83|35.79|32.67|0
1650898430000|2022-04-25 14:53:50|35.84|32.72|36|32.88|36|32.88|35.79|32.67|0
1650898440000|2022-04-25 14:54:00|35.79|32.67|35.95|32.83|35.95|32.83|35.79|32.67|0
1650898450000|2022-04-25 14:54:10|35.84|32.72|35.95|32.83|36.05|32.93|35.84|32.72|0
1650898460000|2022-04-25 14:54:20|36|32.88|36.05|32.93|36.2|33.08|36|32.88|0
1650898470000|2022-04-25 14:54:30|36|32.88|36.15|33.03|36.2|33.08|36|32.88|0
1650898480000|2022-04-25 14:54:40|36.2|33.08|36|32.88|36.2|33.08|35.95|32.83|0
1650898490000|2022-04-25 14:54:50|35.95|32.83|35.89|32.77|35.95|32.83|35.89|32.77|0
1650898500000|2022-04-25 14:55:00|36.05|32.93|35.92|32.8|36.15|33.03|35.92|32.8|0
1650898510000|2022-04-25 14:55:10|35.95|32.83|35.89|32.77|36.05|32.93|35.89|32.77|0
1650898520000|2022-04-25 14:55:20|36.05|32.93|36.05|32.93|36.05|32.93|36.05|32.93|0
1650898580000|2022-04-25 14:56:20|36.69|33.57|36.69|33.57|36.69|33.57|36.69|33.57|0
1650898590000|2022-04-25 14:56:30|36.74|33.62|36.85|33.73|36.85|33.73|36.74|33.62|0
1650898600000|2022-04-25 14:56:40|36.8|33.68|36.9|33.78|36.9|33.78|36.8|33.68|0
1650898610000|2022-04-25 14:56:50|36.74|33.62|36.69|33.57|36.8|33.68|36.69|33.57|0
1650898620000|2022-04-25 14:57:00|36.64|33.52|36.82|33.7|36.82|33.7|36.64|33.52|0
1650898630000|2022-04-25 14:57:10|36.87|33.75|36.64|33.52|36.87|33.75|36.64|33.52|0
1650898640000|2022-04-25 14:57:20|36.54|33.42|36.28|33.16|36.54|33.42|36.28|33.16|0
1650898650000|2022-04-25 14:57:30|36.49|33.37|36.46|33.34|36.49|33.37|36.33|33.21|0
1650898660000|2022-04-25 14:57:40|36.59|33.47|36.69|33.57|36.74|33.62|36.59|33.47|0
1650898670000|2022-04-25 14:57:50|36.49|33.37|36.33|33.21|36.49|33.37|36.33|33.21|0
1650898680000|2022-04-25 14:58:00|36.28|33.16|36.18|33.06|36.28|33.16|36.08|32.96|0
1650898690000|2022-04-25 14:58:10|36.23|33.11|35.83|32.71|36.23|33.11|35.83|32.71|0
1650898700000|2022-04-25 14:58:20|35.88|32.76|35.73|32.61|35.88|32.76|35.67|32.55|0
1650898710000|2022-04-25 14:58:30|35.62|32.5|35.32|32.2|35.62|32.5|35.27|32.15|0
1650898720000|2022-04-25 14:58:40|35.37|32.25|35.67|32.55|35.67|32.55|35.32|32.2|0
1650898730000|2022-04-25 14:58:50|35.62|32.5|35.62|32.5|35.67|32.55|35.62|32.5|0
1650898740000|2022-04-25 14:59:00|35.52|32.4|35.47|32.35|35.57|32.45|35.47|32.35|0
1650898750000|2022-04-25 14:59:10|35.42|32.3|35.42|32.3|35.5|32.38|35.37|32.25|0
1650898760000|2022-04-25 14:59:20|35.27|32.15|35.12|32|35.27|32.15|35.12|32|0
1650898770000|2022-04-25 14:59:30|35.07|31.95|35.25|32.13|35.25|32.13|35.07|31.95|0
1650898780000|2022-04-25 14:59:40|35.12|32|35.27|32.15|35.37|32.25|35.12|32|0
1650898790000|2022-04-25 14:59:50|35.32|32.2|35.27|32.15|35.42|32.3|35.27|32.15|0
1650898800000|2022-04-25 15:00:00|35.12|32|35.47|32.35|35.47|32.35|35.12|32|0
1650898810000|2022-04-25 15:00:10|35.72|32.6|35.52|32.4|35.72|32.6|35.52|32.4|0
1650898820000|2022-04-25 15:00:20|35.62|32.5|35.72|32.6|35.72|32.6|35.57|32.45|0
1650898830000|2022-04-25 15:00:30|35.77|32.65|35.67|32.55|35.82|32.7|35.67|32.55|0
1650898840000|2022-04-25 15:00:40|35.62|32.5|35.72|32.6|35.77|32.65|35.52|32.4|0
1650898850000|2022-04-25 15:00:50|35.62|32.5|35.67|32.55|35.67|32.55|35.57|32.45|0
1650898860000|2022-04-25 15:01:00|36.03|32.91|35.82|32.7|36.08|32.96|35.82|32.7|0
1650898870000|2022-04-25 15:01:10|35.67|32.55|35.47|32.35|35.72|32.6|35.47|32.35|0
1650898880000|2022-04-25 15:01:20|35.42|32.3|35.32|32.2|35.42|32.3|35.27|32.15|0
1650898890000|2022-04-25 15:01:30|35.27|32.15|35.42|32.3|35.42|32.3|35.27|32.15|0
1650898900000|2022-04-25 15:01:40|35.22|32.1|35.32|32.2|35.32|32.2|35.22|32.1|0
1650898910000|2022-04-25 15:01:50|35.07|31.95|35.07|31.95|35.07|31.95|34.83|31.71|0
1650898920000|2022-04-25 15:02:00|35.12|32|35.47|32.35|35.47|32.35|35.12|32|0
1650898930000|2022-04-25 15:02:10|35.32|32.2|35.42|32.3|35.42|32.3|35.32|32.2|0
1650898940000|2022-04-25 15:02:20|35.52|32.4|35.57|32.45|35.6|32.48|35.52|32.4|0
1650898950000|2022-04-25 15:02:30|35.62|32.5|35.57|32.45|35.67|32.55|35.57|32.45|0
1650898960000|2022-04-25 15:02:40|35.47|32.35|35.57|32.45|35.62|32.5|35.32|32.2|0
1650898970000|2022-04-25 15:02:50|35.62|32.5|35.57|32.45|35.62|32.5|35.52|32.4|0
1650898980000|2022-04-25 15:03:00|35.62|32.5|35.87|32.75|35.87|32.75|35.6|32.48|0
1650898990000|2022-04-25 15:03:10|35.82|32.7|35.57|32.45|35.82|32.7|35.57|32.45|0
1650899000000|2022-04-25 15:03:20|35.67|32.55|35.87|32.75|35.92|32.8|35.67|32.55|0
1650899010000|2022-04-25 15:03:30|35.82|32.7|35.52|32.4|35.87|32.75|35.52|32.4|0
1650899020000|2022-04-25 15:03:40|35.62|32.5|35.77|32.65|35.77|32.65|35.62|32.5|0
1650899030000|2022-04-25 15:03:50|35.92|32.8|35.72|32.6|35.92|32.8|35.72|32.6|0
1650899040000|2022-04-25 15:04:00|35.65|32.53|35.82|32.7|35.82|32.7|35.62|32.5|0
1650899050000|2022-04-25 15:04:10|35.92|32.8|35.82|32.7|35.92|32.8|35.82|32.7|0
1650899060000|2022-04-25 15:04:20|35.97|32.85|35.87|32.75|35.97|32.85|35.87|32.75|0
1650899070000|2022-04-25 15:04:30|35.92|32.8|36.02|32.9|36.02|32.9|35.87|32.75|0
1650899080000|2022-04-25 15:04:40|35.97|32.85|36.33|33.21|36.33|33.21|35.97|32.85|0
1650899090000|2022-04-25 15:04:50|36.38|33.26|36.08|32.96|36.38|33.26|36.08|32.96|0
1650899100000|2022-04-25 15:05:00|35.82|32.7|35.52|32.4|35.87|32.75|35.52|32.4|0
1650899110000|2022-04-25 15:05:10|35.67|32.55|35.47|32.35|35.67|32.55|35.47|32.35|0
1650899120000|2022-04-25 15:05:20|35.52|32.4|35.47|32.35|35.52|32.4|35.42|32.3|0
1650899130000|2022-04-25 15:05:30|35.52|32.4|35.32|32.2|35.57|32.45|35.32|32.2|0
1650899140000|2022-04-25 15:05:40|35.37|32.25|35.12|32|35.37|32.25|35.07|31.95|0
1650899150000|2022-04-25 15:05:50|35.07|31.95|35.12|32|35.12|32|35.07|31.95|0
1650899160000|2022-04-25 15:06:00|34.92|31.8|34.92|31.8|34.92|31.8|34.87|31.75|0
1650899170000|2022-04-25 15:06:10|34.87|31.75|35.17|32.05|35.17|32.05|34.87|31.75|0
1650899180000|2022-04-25 15:06:20|35.24|32.12|35.82|32.7|35.82|32.7|35.22|32.1|0
1650899190000|2022-04-25 15:06:30|35.62|32.5|35.47|32.35|35.62|32.5|35.42|32.3|0
1650899200000|2022-04-25 15:06:40|35.57|32.45|35.77|32.65|35.77|32.65|35.57|32.45|0
1650899210000|2022-04-25 15:06:50|35.82|32.7|35.62|32.5|35.82|32.7|35.62|32.5|0
1650899220000|2022-04-25 15:07:00|35.77|32.65|35.92|32.8|35.92|32.8|35.77|32.65|0
1650899230000|2022-04-25 15:07:10|36.12|33|35.92|32.8|36.12|33|35.87|32.75|0
1650899240000|2022-04-25 15:07:20|36.02|32.9|35.77|32.65|36.02|32.9|35.77|32.65|0
1650899250000|2022-04-25 15:07:30|35.67|32.55|35.52|32.4|35.67|32.55|35.52|32.4|0
1650899260000|2022-04-25 15:07:40|35.47|32.35|35.62|32.5|35.62|32.5|35.47|32.35|0
1650899270000|2022-04-25 15:07:50|35.52|32.4|35.42|32.3|35.52|32.4|35.42|32.3|0
1650899280000|2022-04-25 15:08:00|35.37|32.25|35.42|32.3|35.59|32.47|35.37|32.25|0
1650899290000|2022-04-25 15:08:10|35.52|32.4|35.62|32.5|35.62|32.5|35.52|32.4|0
1650899300000|2022-04-25 15:08:20|35.57|32.45|35.62|32.5|35.62|32.5|35.47|32.35|0
1650899310000|2022-04-25 15:08:30|35.54|32.42|35.47|32.35|35.54|32.42|35.42|32.3|0
1650899320000|2022-04-25 15:08:40|35.52|32.4|35.22|32.1|35.52|32.4|35.22|32.1|0
1650899330000|2022-04-25 15:08:50|35.32|32.2|35.47|32.35|35.52|32.4|35.32|32.2|0
1650899340000|2022-04-25 15:09:00|35.49|32.37|35.12|32|35.49|32.37|35.12|32|0
1650899350000|2022-04-25 15:09:10|35.22|32.1|35.12|32|35.22|32.1|35.12|32|0
1650899360000|2022-04-25 15:09:20|35.07|31.95|35.07|31.95|35.07|31.95|34.97|31.85|0
1650899370000|2022-04-25 15:09:30|35.17|32.05|35.27|32.15|35.27|32.15|35.17|32.05|0
1650899380000|2022-04-25 15:09:40|35.42|32.3|35.17|32.05|35.47|32.35|35.17|32.05|0
1650899390000|2022-04-25 15:09:50|35.07|31.95|35.12|32|35.12|32|34.97|31.85|0
1650899400000|2022-04-25 15:10:00|35.17|32.05|35.27|32.15|35.27|32.15|35.17|32.05|0
1650899410000|2022-04-25 15:10:10|35.02|31.9|34.87|31.75|35.02|31.9|34.87|31.75|0
1650899420000|2022-04-25 15:10:20|34.77|31.65|34.43|31.31|34.77|31.65|34.33|31.21|0
1650899430000|2022-04-25 15:10:30|34.48|31.36|34.53|31.41|34.53|31.41|34.43|31.31|0
1650899440000|2022-04-25 15:10:40|33.33|30.21|35.75|32.63|35.75|32.63|33.33|30.21|0
1650899450000|2022-04-25 15:10:50|35.6|32.48|35.35|32.23|35.6|32.48|35.35|32.23|0
1650899460000|2022-04-25 15:11:00|35.25|32.13|35.45|32.33|35.45|32.33|35.25|32.13|0
1650899470000|2022-04-25 15:11:10|35.5|32.38|35.35|32.23|35.52|32.4|35.35|32.23|0
1650899480000|2022-04-25 15:11:20|35.55|32.43|35.5|32.38|35.6|32.48|35.35|32.23|0
1650899490000|2022-04-25 15:11:30|35.75|32.63|35.7|32.58|35.75|32.63|35.65|32.53|0
1650899500000|2022-04-25 15:11:40|35.75|32.63|35.6|32.48|35.75|32.63|35.45|32.33|0
1650899510000|2022-04-25 15:11:50|35.7|32.58|35.85|32.73|35.85|32.73|35.65|32.53|0
1650899520000|2022-04-25 15:12:00|35.55|32.43|35.5|32.38|35.55|32.43|35.5|32.38|0
1650899530000|2022-04-25 15:12:10|35.47|32.35|35.65|32.53|35.65|32.53|35.47|32.35|0
1650899540000|2022-04-25 15:12:20|35.85|32.73|36.03|32.91|36.05|32.93|35.8|32.68|0
1650899550000|2022-04-25 15:12:30|36.1|32.98|36.41|33.29|36.41|33.29|36.1|32.98|0
1650899560000|2022-04-25 15:12:40|36.56|33.44|36.61|33.49|36.61|33.49|36.46|33.34|0
1650899570000|2022-04-25 15:12:50|36.71|33.59|36.97|33.85|36.97|33.85|36.71|33.59|0
1650899580000|2022-04-25 15:13:00|37.46|34.34|37.49|34.37|37.54|34.42|37.46|34.34|0
1650899590000|2022-04-25 15:13:10|37.59|34.47|37.91|34.79|38.17|35.05|37.59|34.47|0
1650899600000|2022-04-25 15:13:20|37.85|34.73|37.59|34.47|37.85|34.73|37.44|34.32|0
1650899610000|2022-04-25 15:13:30|37.77|34.65|37.7|34.58|37.91|34.79|37.7|34.58|0
1650899620000|2022-04-25 15:13:40|37.75|34.63|37.28|34.16|37.75|34.63|37.28|34.16|0
1650899630000|2022-04-25 15:13:50|37.18|34.06|37.07|33.95|37.18|34.06|37.07|33.95|0
1650899640000|2022-04-25 15:14:00|36.76|33.64|36.56|33.44|36.76|33.64|36.46|33.34|0
1650899650000|2022-04-25 15:14:10|36.58|33.46|36.61|33.49|36.66|33.54|36.46|33.34|0
1650899660000|2022-04-25 15:14:20|36.69|33.57|36.61|33.49|36.71|33.59|36.61|33.49|0
1650899670000|2022-04-25 15:14:30|36.81|33.69|36.97|33.85|37.07|33.95|36.81|33.69|0
1650899680000|2022-04-25 15:14:40|36.81|33.69|36.66|33.54|36.81|33.69|36.66|33.54|0
1650899690000|2022-04-25 15:14:50|36.56|33.44|36.35|33.23|36.56|33.44|36.35|33.23|0
1650899700000|2022-04-25 15:15:00|36.15|33.03|35.8|32.68|36.25|33.13|35.8|32.68|0
1650899710000|2022-04-25 15:15:10|35.75|32.63|35.8|32.68|35.8|32.68|35.75|32.63|0
1650899720000|2022-04-25 15:15:20|35.5|32.38|35.25|32.13|35.5|32.38|35.25|32.13|0
1650899730000|2022-04-25 15:15:30|35.3|32.18|35.35|32.23|35.5|32.38|35.3|32.18|0
1650899740000|2022-04-25 15:15:40|35.25|32.13|35.22|32.1|35.3|32.18|35.2|32.08|0
1650899750000|2022-04-25 15:15:50|34.95|31.83|34.9|31.78|35.05|31.93|34.8|31.68|0
1650899760000|2022-04-25 15:16:00|34.76|31.64|34.46|31.34|34.76|31.64|34.46|31.34|0
1650899770000|2022-04-25 15:16:10|34.78|31.66|34.9|31.78|35.1|31.98|34.78|31.66|0
1650899780000|2022-04-25 15:16:20|35.1|31.98|35.2|32.08|35.25|32.13|35.1|31.98|0
1650899790000|2022-04-25 15:16:30|35.25|32.13|35.1|31.98|35.25|32.13|35.1|31.98|0
1650899800000|2022-04-25 15:16:40|35.15|32.03|35.3|32.18|35.4|32.28|35.15|32.03|0
1650899810000|2022-04-25 15:16:50|35.2|32.08|35.35|32.23|35.35|32.23|35.15|32.03|0
1650899820000|2022-04-25 15:17:00|35.22|32.1|35.2|32.08|35.4|32.28|35.2|32.08|0
1650899830000|2022-04-25 15:17:10|35.05|31.93|35.15|32.03|35.22|32.1|35.02|31.9|0
1650899840000|2022-04-25 15:17:20|35.2|32.08|35.25|32.13|35.25|32.13|35.2|32.08|0
1650899850000|2022-04-25 15:17:30|35|31.88|35.1|31.98|35.1|31.98|34.9|31.78|0
1650899860000|2022-04-25 15:17:40|35.15|32.03|35.05|31.93|35.15|32.03|35.05|31.93|0
1650899870000|2022-04-25 15:17:50|35.1|31.98|35.5|32.38|35.5|32.38|35.1|31.98|0
1650899880000|2022-04-25 15:18:00|35.42|32.3|35.55|32.43|35.55|32.43|35.42|32.3|0
1650899890000|2022-04-25 15:18:10|35.6|32.48|35.25|32.13|35.6|32.48|35.25|32.13|0
1650899900000|2022-04-25 15:18:20|35.15|32.03|35.35|32.23|35.35|32.23|35|31.88|0
1650899910000|2022-04-25 15:18:30|35.4|32.28|35.55|32.43|35.55|32.43|35.4|32.28|0
1650899920000|2022-04-25 15:18:40|35.4|32.28|35.25|32.13|35.4|32.28|35.25|32.13|0
1650899930000|2022-04-25 15:18:50|35.22|32.1|35.3|32.18|35.35|32.23|35.22|32.1|0
1650899940000|2022-04-25 15:19:00|35.45|32.33|35.8|32.68|35.9|32.78|35.45|32.33|0
1650899950000|2022-04-25 15:19:10|35.65|32.53|35.55|32.43|35.65|32.53|35.55|32.43|0
1650899960000|2022-04-25 15:19:20|35.4|32.28|35.4|32.28|35.6|32.48|35.4|32.28|0
1650899970000|2022-04-25 15:19:30|35.55|32.43|35.9|32.78|35.9|32.78|35.55|32.43|0
1650899980000|2022-04-25 15:19:40|36|32.88|35.9|32.78|36.05|32.93|35.9|32.78|0
1650899990000|2022-04-25 15:19:50|35.8|32.68|35.95|32.83|35.95|32.83|35.75|32.63|0
1650900000000|2022-04-25 15:20:00|35.85|32.73|36|32.88|36|32.88|35.7|32.58|0
1650900010000|2022-04-25 15:20:10|36.38|33.26|37.02|33.9|37.02|33.9|36.3|33.18|0
1650900020000|2022-04-25 15:20:20|36.81|33.69|36.71|33.59|36.81|33.69|36.71|33.59|0
1650900030000|2022-04-25 15:20:30|36.5|33.38|36.45|33.33|36.61|33.49|36.45|33.33|0
1650900040000|2022-04-25 15:20:40|37.39|34.27|36.37|33.25|37.6|34.48|36.37|33.25|0
1650900050000|2022-04-25 15:20:50|36.32|33.2|36.68|33.56|36.68|33.56|36.27|33.15|0
1650900060000|2022-04-25 15:21:00|36.73|33.61|36.94|33.82|36.94|33.82|36.73|33.61|0
1650900070000|2022-04-25 15:21:10|36.73|33.61|36.17|33.05|36.73|33.61|36.17|33.05|0
1650900080000|2022-04-25 15:21:20|36.07|32.95|35.97|32.85|36.12|33|35.92|32.8|0
1650900090000|2022-04-25 15:21:30|36.12|33|36.32|33.2|36.32|33.2|35.97|32.85|0
1650900100000|2022-04-25 15:21:40|36.12|33|36.68|33.56|36.78|33.66|36.12|33|0
1650900110000|2022-04-25 15:21:50|36.73|33.61|36.52|33.4|36.73|33.61|36.52|33.4|0
1650900120000|2022-04-25 15:22:00|36.63|33.51|36.93|33.81|36.93|33.81|36.63|33.51|0
1650900130000|2022-04-25 15:22:10|36.78|33.66|36.88|33.76|36.99|33.87|36.78|33.66|0
1650900140000|2022-04-25 15:22:20|36.78|33.66|36.68|33.56|36.78|33.66|36.68|33.56|0
1650900150000|2022-04-25 15:22:30|36.65|33.53|36.57|33.45|36.65|33.53|36.57|33.45|0
1650900160000|2022-04-25 15:22:40|36.68|33.56|36.47|33.35|36.68|33.56|36.47|33.35|0
1650900170000|2022-04-25 15:22:50|36.42|33.3|36.73|33.61|36.78|33.66|36.42|33.3|0
1650900180000|2022-04-25 15:23:00|36.68|33.56|36.52|33.4|36.86|33.74|36.52|33.4|0
1650900190000|2022-04-25 15:23:10|36.68|33.56|36.78|33.66|36.83|33.71|36.68|33.56|0
1650900200000|2022-04-25 15:23:20|36.63|33.51|36.57|33.45|36.68|33.56|36.57|33.45|0
1650900210000|2022-04-25 15:23:30|36.78|33.66|36.78|33.66|36.78|33.66|36.73|33.61|0
1650900220000|2022-04-25 15:23:40|36.88|33.76|36.83|33.71|36.88|33.76|36.83|33.71|0
1650900230000|2022-04-25 15:23:50|36.75|33.63|36.37|33.25|36.75|33.63|36.37|33.25|0
1650900240000|2022-04-25 15:24:00|36.42|33.3|36.57|33.45|36.63|33.51|36.42|33.3|0
1650900250000|2022-04-25 15:24:10|36.78|33.66|36.99|33.87|37.19|34.07|36.78|33.66|0
1650900260000|2022-04-25 15:24:20|36.83|33.71|36.57|33.45|36.83|33.71|36.57|33.45|0
1650900270000|2022-04-25 15:24:30|36.62|33.5|36.83|33.71|36.86|33.74|36.62|33.5|0
1650900280000|2022-04-25 15:24:40|36.93|33.81|36.83|33.71|36.93|33.81|36.83|33.71|0
1650900290000|2022-04-25 15:24:50|36.93|33.81|36.73|33.61|36.93|33.81|36.68|33.56|0
1650900300000|2022-04-25 15:25:00|36.88|33.76|36.68|33.56|36.88|33.76|36.68|33.56|0
1650900310000|2022-04-25 15:25:10|36.57|33.45|36.78|33.66|36.78|33.66|36.52|33.4|0
1650900320000|2022-04-25 15:25:20|36.88|33.76|36.78|33.66|36.88|33.76|36.78|33.66|0
1650900330000|2022-04-25 15:25:30|36.83|33.71|37.3|34.18|37.3|34.18|36.78|33.66|0
1650900340000|2022-04-25 15:25:40|37.5|34.38|37.56|34.44|37.56|34.44|37.5|34.38|0
1650900350000|2022-04-25 15:25:50|37.87|34.75|38.11|34.99|38.11|34.99|37.87|34.75|0
1650900360000|2022-04-25 15:26:00|38.13|35.01|38.24|35.12|38.29|35.17|38.13|35.01|0
1650900370000|2022-04-25 15:26:10|38.35|35.23|38.29|35.17|38.35|35.23|38.19|35.07|0
1650900380000|2022-04-25 15:26:20|38.4|35.28|38.29|35.17|38.51|35.39|38.29|35.17|0
1650900390000|2022-04-25 15:26:30|38.24|35.12|38.16|35.04|38.24|35.12|38.08|34.96|0
1650900400000|2022-04-25 15:26:40|37.87|34.75|37.61|34.49|37.87|34.75|37.61|34.49|0
1650900410000|2022-04-25 15:26:50|37.56|34.44|37.56|34.44|37.56|34.44|37.5|34.38|0
1650900420000|2022-04-25 15:27:00|37.61|34.49|37.24|34.12|37.61|34.49|37.24|34.12|0
1650900430000|2022-04-25 15:27:10|37.4|34.28|37.24|34.12|37.4|34.28|37.24|34.12|0
1650900440000|2022-04-25 15:27:20|37.27|34.15|37.4|34.28|37.48|34.36|37.27|34.15|0
1650900450000|2022-04-25 15:27:30|37.29|34.17|37.29|34.17|37.35|34.23|37.24|34.12|0
1650900460000|2022-04-25 15:27:40|37.19|34.07|37.24|34.12|37.27|34.15|37.14|34.02|0
1650900470000|2022-04-25 15:27:50|37.19|34.07|37.35|34.23|37.35|34.23|37.19|34.07|0
1650900480000|2022-04-25 15:28:00|37.24|34.12|37.27|34.15|37.35|34.23|37.24|34.12|0
1650900490000|2022-04-25 15:28:10|37.22|34.1|36.93|33.81|37.22|34.1|36.93|33.81|0
1650900500000|2022-04-25 15:28:20|37.03|33.91|36.73|33.61|37.03|33.91|36.73|33.61|0
1650900510000|2022-04-25 15:28:30|36.6|33.48|36.57|33.45|36.6|33.48|36.47|33.35|0
1650900520000|2022-04-25 15:28:40|36.16|33.04|36.01|32.89|36.16|33.04|36.01|32.89|0
1650900530000|2022-04-25 15:28:50|35.96|32.84|35.81|32.69|35.96|32.84|35.81|32.69|0
1650900540000|2022-04-25 15:29:00|35.66|32.54|35.61|32.49|35.81|32.69|35.61|32.49|0
1650900550000|2022-04-25 15:29:10|35.78|32.66|35.71|32.59|35.78|32.66|35.66|32.54|0
1650900560000|2022-04-25 15:29:20|35.81|32.69|35.56|32.44|35.81|32.69|35.56|32.44|0
1650900570000|2022-04-25 15:29:30|35.46|32.34|35.41|32.29|35.56|32.44|35.41|32.29|0
1650900580000|2022-04-25 15:29:40|35.36|32.24|35.31|32.19|35.41|32.29|35.31|32.19|0
1650900590000|2022-04-25 15:29:50|35.26|32.14|35.51|32.39|35.51|32.39|35.21|32.09|0
1650900600000|2022-04-25 15:30:00|35.66|32.54|35.71|32.59|35.71|32.59|35.66|32.54|0
1650900610000|2022-04-25 15:30:10|35.81|32.69|35.81|32.69|35.81|32.69|35.71|32.59|0
1650900620000|2022-04-25 15:30:20|35.86|32.74|35.66|32.54|35.86|32.74|35.51|32.39|0
1650900630000|2022-04-25 15:30:30|35.61|32.49|35.36|32.24|35.61|32.49|35.36|32.24|0
1650900640000|2022-04-25 15:30:40|35.11|31.99|35.26|32.14|35.36|32.24|35.11|31.99|0
1650900650000|2022-04-25 15:30:50|35.21|32.09|34.96|31.84|35.21|32.09|34.91|31.79|0
1650900660000|2022-04-25 15:31:00|34.86|31.74|34.66|31.54|34.86|31.74|34.59|31.47|0
1650900670000|2022-04-25 15:31:10|34.81|31.69|34.71|31.59|34.81|31.69|34.66|31.54|0
1650900680000|2022-04-25 15:31:20|34.66|31.54|34.81|31.69|34.81|31.69|34.66|31.54|0
1650900690000|2022-04-25 15:31:30|34.86|31.74|34.52|31.4|35.01|31.89|34.52|31.4|0
1650900700000|2022-04-25 15:31:40|34.66|31.54|34.81|31.69|34.86|31.74|34.66|31.54|0
1650900710000|2022-04-25 15:31:50|34.76|31.64|34.61|31.49|34.76|31.64|34.59|31.47|0
1650900720000|2022-04-25 15:32:00|34.66|31.54|34.13|31.01|34.66|31.54|34.13|31.01|0
1650900730000|2022-04-25 15:32:10|34.27|31.15|34.03|30.91|34.27|31.15|33.93|30.81|0
1650900740000|2022-04-25 15:32:20|34.13|31.01|34.22|31.1|34.32|31.2|34.13|31.01|0
1650900750000|2022-04-25 15:32:30|34.32|31.2|34.08|30.96|34.37|31.25|34.08|30.96|0
1650900760000|2022-04-25 15:32:40|33.84|30.72|34.08|30.96|34.08|30.96|33.84|30.72|0
1650900770000|2022-04-25 15:32:50|33.98|30.86|34.13|31.01|34.13|31.01|33.98|30.86|0
1650900780000|2022-04-25 15:33:00|34.08|30.96|34.08|30.96|34.08|30.96|34.05|30.93|0
1650900790000|2022-04-25 15:33:10|33.98|30.86|34.03|30.91|34.17|31.05|33.98|30.86|0
1650900800000|2022-04-25 15:33:20|34.08|30.96|34.08|30.96|34.08|30.96|33.98|30.86|0
1650900810000|2022-04-25 15:33:30|34.22|31.1|34.27|31.15|34.37|31.25|34.22|31.1|0
1650900820000|2022-04-25 15:33:40|34.25|31.13|34.71|31.59|34.71|31.59|34.17|31.05|0
1650900830000|2022-04-25 15:33:50|34.76|31.64|34.66|31.54|34.76|31.64|34.66|31.54|0
1650900840000|2022-04-25 15:34:00|34.81|31.69|34.96|31.84|34.96|31.84|34.76|31.64|0
1650900850000|2022-04-25 15:34:10|35.11|31.99|35.55|32.43|35.55|32.43|35.11|31.99|0
1650900860000|2022-04-25 15:34:20|35.61|32.49|35.5|32.38|35.61|32.49|35.5|32.38|0
1650900870000|2022-04-25 15:34:30|35.31|32.19|35.06|31.94|35.35|32.23|35.06|31.94|0
1650900880000|2022-04-25 15:34:40|35.13|32.01|35.21|32.09|35.21|32.09|35.13|32.01|0
1650900890000|2022-04-25 15:34:50|35.06|31.94|35.21|32.09|35.21|32.09|35.06|31.94|0
1650900900000|2022-04-25 15:35:00|35.35|32.23|35.55|32.43|35.6|32.48|35.35|32.23|0
1650900910000|2022-04-25 15:35:10|35.6|32.48|36.11|32.99|36.31|33.19|35.6|32.48|0
1650900920000|2022-04-25 15:35:20|35.98|32.86|36.62|33.5|36.72|33.6|35.98|32.86|0
1650900930000|2022-04-25 15:35:30|36.67|33.55|36.93|33.81|36.93|33.81|36.67|33.55|0
1650900940000|2022-04-25 15:35:40|37.08|33.96|36.72|33.6|37.08|33.96|36.72|33.6|0
1650900950000|2022-04-25 15:35:50|36.82|33.7|36.67|33.55|36.82|33.7|36.67|33.55|0
1650900960000|2022-04-25 15:36:00|36.93|33.81|37.29|34.17|37.39|34.27|36.93|33.81|0
1650900970000|2022-04-25 15:36:10|37.13|34.01|36.88|33.76|37.13|34.01|36.88|33.76|0
1650900980000|2022-04-25 15:36:20|36.82|33.7|36.67|33.55|36.82|33.7|36.67|33.55|0
1650900990000|2022-04-25 15:36:30|36.72|33.6|36.77|33.65|36.77|33.65|36.67|33.55|0
1650901000000|2022-04-25 15:36:40|36.72|33.6|36.77|33.65|36.93|33.81|36.72|33.6|0
1650901010000|2022-04-25 15:36:50|36.82|33.7|36.62|33.5|36.87|33.75|36.62|33.5|0
1650901020000|2022-04-25 15:37:00|36.46|33.34|36.31|33.19|36.57|33.45|36.31|33.19|0
1650901030000|2022-04-25 15:37:10|36.26|33.14|36.26|33.14|36.26|33.14|36.26|33.14|0
1650901040000|2022-04-25 15:37:20|36.16|33.04|35.96|32.84|36.16|33.04|35.96|32.84|0
1650901050000|2022-04-25 15:37:30|35.8|32.68|35.75|32.63|35.8|32.68|35.7|32.58|0
1650901060000|2022-04-25 15:37:40|35.8|32.68|35.65|32.53|35.8|32.68|35.5|32.38|0
1650901070000|2022-04-25 15:37:50|35.55|32.43|35.63|32.51|35.7|32.58|35.55|32.43|0
1650901080000|2022-04-25 15:38:00|35.58|32.46|35.53|32.41|35.58|32.46|35.35|32.23|0
1650901090000|2022-04-25 15:38:10|35.55|32.43|35.3|32.18|35.55|32.43|35.3|32.18|0
1650901100000|2022-04-25 15:38:20|35.35|32.23|35.28|32.16|35.4|32.28|35.28|32.16|0
1650901110000|2022-04-25 15:38:30|35.45|32.33|35|31.88|35.45|32.33|35|31.88|0
1650901120000|2022-04-25 15:38:40|34.96|31.84|34.96|31.84|34.96|31.84|34.91|31.79|0
1650901130000|2022-04-25 15:38:50|34.71|31.59|34.51|31.39|34.81|31.69|34.51|31.39|0
1650901140000|2022-04-25 15:39:00|34.46|31.34|34.51|31.39|34.51|31.39|34.41|31.29|0
1650901150000|2022-04-25 15:39:10|34.41|31.29|34.32|31.2|34.46|31.34|34.32|31.2|0
1650901160000|2022-04-25 15:39:20|34.41|31.29|34.66|31.54|34.66|31.54|34.32|31.2|0
1650901170000|2022-04-25 15:39:30|34.71|31.59|35.05|31.93|35.05|31.93|34.63|31.51|0
1650901180000|2022-04-25 15:39:40|35.15|32.03|34.86|31.74|35.15|32.03|34.86|31.74|0
1650901190000|2022-04-25 15:39:50|34.81|31.69|34.95|31.83|34.95|31.83|34.81|31.69|0
1650901200000|2022-04-25 15:40:00|34.81|31.69|34.95|31.83|35.28|32.16|34.81|31.69|0
1650901210000|2022-04-25 15:40:10|34.91|31.79|35|31.88|35.1|31.98|34.91|31.79|0
1650901220000|2022-04-25 15:40:20|34.95|31.83|34.86|31.74|35.15|32.03|34.86|31.74|0
1650901230000|2022-04-25 15:40:30|34.71|31.59|34.61|31.49|34.71|31.59|34.61|31.49|0
1650901240000|2022-04-25 15:40:40|34.58|31.46|34.71|31.59|34.76|31.64|34.51|31.39|0
1650901250000|2022-04-25 15:40:50|34.66|31.54|34.71|31.59|34.71|31.59|34.61|31.49|0
1650901260000|2022-04-25 15:41:00|34.51|31.39|34.51|31.39|34.51|31.39|34.46|31.34|0
1650901270000|2022-04-25 15:41:10|34.61|31.49|34.56|31.44|34.61|31.49|34.49|31.37|0
1650901280000|2022-04-25 15:41:20|34.46|31.34|34.46|31.34|34.56|31.44|34.41|31.29|0
1650901290000|2022-04-25 15:41:30|34.56|31.44|34.49|31.37|34.56|31.44|34.49|31.37|0
1650901300000|2022-04-25 15:41:40|34.46|31.34|34.41|31.29|34.46|31.34|34.32|31.2|0
1650901310000|2022-04-25 15:41:50|34.46|31.34|34.36|31.24|34.46|31.34|34.32|31.2|0
1650901320000|2022-04-25 15:42:00|34.32|31.2|34.22|31.1|34.32|31.2|34.22|31.1|0
1650901330000|2022-04-25 15:42:10|34.27|31.15|34.36|31.24|34.36|31.24|34.22|31.1|0
1650901340000|2022-04-25 15:42:20|34.32|31.2|34.61|31.49|34.61|31.49|34.27|31.15|0
1650901350000|2022-04-25 15:42:30|34.56|31.44|34.61|31.49|34.71|31.59|34.56|31.44|0
1650901360000|2022-04-25 15:42:40|34.71|31.59|34.36|31.24|34.71|31.59|34.36|31.24|0
1650901370000|2022-04-25 15:42:50|34.41|31.29|34.32|31.2|34.41|31.29|34.27|31.15|0
1650901380000|2022-04-25 15:43:00|34.27|31.15|34.41|31.29|34.41|31.29|34.27|31.15|0
1650901390000|2022-04-25 15:43:10|34.46|31.34|34.22|31.1|34.51|31.39|34.22|31.1|0
1650901400000|2022-04-25 15:43:20|34.29|31.17|34.17|31.05|34.29|31.17|34.07|30.95|0
1650901410000|2022-04-25 15:43:30|34.19|31.07|34.41|31.29|34.51|31.39|34.19|31.07|0
1650901420000|2022-04-25 15:43:40|34.36|31.24|34.31|31.19|34.36|31.24|34.31|31.19|0
1650901430000|2022-04-25 15:43:50|34.27|31.15|34.51|31.39|34.51|31.39|34.27|31.15|0
1650901440000|2022-04-25 15:44:00|34.61|31.49|34.8|31.68|34.8|31.68|34.61|31.49|0
1650901450000|2022-04-25 15:44:10|34.66|31.54|34.46|31.34|34.66|31.54|34.46|31.34|0
1650901460000|2022-04-25 15:44:20|34.27|31.15|33.93|30.81|34.27|31.15|33.93|30.81|0
1650901470000|2022-04-25 15:44:30|34.02|30.9|33.93|30.81|34.02|30.9|33.93|30.81|0
1650901480000|2022-04-25 15:44:40|33.97|30.85|33.88|30.76|33.97|30.85|33.83|30.71|0
1650901490000|2022-04-25 15:44:50|33.78|30.66|33.93|30.81|33.93|30.81|33.78|30.66|0
1650901500000|2022-04-25 15:45:00|33.56|30.44|33.45|30.33|33.56|30.44|33.33|30.21|0
1650901510000|2022-04-25 15:45:10|33.21|30.09|33.3|30.18|33.35|30.23|33.21|30.09|0
1650901520000|2022-04-25 15:45:20|33.21|30.09|33.4|30.28|33.4|30.28|33.21|30.09|0
1650901530000|2022-04-25 15:45:30|33.21|30.09|33.21|30.09|33.33|30.21|33.21|30.09|0
1650901540000|2022-04-25 15:45:40|33.26|30.14|33.26|30.14|33.26|30.14|33.26|30.14|0
1650901550000|2022-04-25 15:45:50|33.3|30.18|33.26|30.14|33.35|30.23|33.26|30.14|0
1650901560000|2022-04-25 15:46:00|33.21|30.09|33.11|29.99|33.3|30.18|33.11|29.99|0
1650901570000|2022-04-25 15:46:10|33.07|29.95|33.04|29.92|33.09|29.97|33.04|29.92|0
1650901580000|2022-04-25 15:46:20|32.92|29.8|32.92|29.8|32.97|29.85|32.83|29.71|0
1650901590000|2022-04-25 15:46:30|32.97|29.85|32.83|29.71|33.07|29.95|32.83|29.71|0
1650901600000|2022-04-25 15:46:40|32.78|29.66|32.92|29.8|33.02|29.9|32.78|29.66|0
1650901610000|2022-04-25 15:46:50|32.88|29.76|32.92|29.8|32.92|29.8|32.78|29.66|0
1650901620000|2022-04-25 15:47:00|32.88|29.76|32.83|29.71|32.92|29.8|32.83|29.71|0
1650901630000|2022-04-25 15:47:10|32.88|29.76|32.78|29.66|32.9|29.78|32.78|29.66|0
1650901640000|2022-04-25 15:47:20|32.83|29.71|32.73|29.61|32.83|29.71|32.73|29.61|0
1650901650000|2022-04-25 15:47:30|32.78|29.66|32.73|29.61|32.83|29.71|32.73|29.61|0
1650901660000|2022-04-25 15:47:40|32.5|29.38|32.59|29.47|32.64|29.52|32.5|29.38|0
1650901670000|2022-04-25 15:47:50|32.73|29.61|32.64|29.52|32.73|29.61|32.64|29.52|0
1650901680000|2022-04-25 15:48:00|32.5|29.38|32.5|29.38|32.5|29.38|32.41|29.29|0
1650901690000|2022-04-25 15:48:10|32.69|29.57|32.83|29.71|32.83|29.71|32.69|29.57|0
1650901700000|2022-04-25 15:48:20|32.69|29.57|32.78|29.66|32.78|29.66|32.64|29.52|0
1650901710000|2022-04-25 15:48:30|32.69|29.57|32.5|29.38|32.69|29.57|32.5|29.38|0
1650901720000|2022-04-25 15:48:40|32.41|29.29|32.31|29.19|32.41|29.29|32.31|29.19|0
1650901730000|2022-04-25 15:48:50|32.27|29.15|32.29|29.17|32.31|29.19|32.27|29.15|0
1650901740000|2022-04-25 15:49:00|32.31|29.19|32.27|29.15|32.31|29.19|32.22|29.1|0
1650901750000|2022-04-25 15:49:10|32.31|29.19|32.22|29.1|32.31|29.19|32.22|29.1|0
1650901760000|2022-04-25 15:49:20|32.36|29.24|32.27|29.15|32.41|29.29|32.27|29.15|0
1650901770000|2022-04-25 15:49:30|32.24|29.12|32.41|29.29|32.41|29.29|32.24|29.12|0
1650901780000|2022-04-25 15:49:40|32.31|29.19|32.27|29.15|32.31|29.19|32.22|29.1|0
1650901790000|2022-04-25 15:49:50|32.22|29.1|31.99|28.87|32.27|29.15|31.99|28.87|0
1650901800000|2022-04-25 15:50:00|32.15|29.03|31.99|28.87|32.15|29.03|31.99|28.87|0
1650901810000|2022-04-25 15:50:10|32.08|28.96|32.15|29.03|32.17|29.05|31.99|28.87|0
1650901820000|2022-04-25 15:50:20|32.13|29.01|32.29|29.17|32.29|29.17|32.13|29.01|0
1650901830000|2022-04-25 15:50:30|32.36|29.24|32.27|29.15|32.36|29.24|32.22|29.1|0
1650901840000|2022-04-25 15:50:40|32.29|29.17|32.27|29.15|32.36|29.24|32.27|29.15|0
1650901850000|2022-04-25 15:50:50|32.36|29.24|32.36|29.24|32.45|29.33|32.31|29.19|0
1650901860000|2022-04-25 15:51:00|32.31|29.19|32.17|29.05|32.31|29.19|32.17|29.05|0
1650901870000|2022-04-25 15:51:10|32.27|29.15|32.27|29.15|32.27|29.15|32.22|29.1|0
1650901880000|2022-04-25 15:51:20|32.17|29.05|32.31|29.19|32.31|29.19|32.17|29.05|0
1650901890000|2022-04-25 15:51:30|32.5|29.38|32.55|29.43|32.55|29.43|32.45|29.33|0
1650901900000|2022-04-25 15:51:40|32.73|29.61|32.78|29.66|32.78|29.66|32.73|29.61|0
1650901910000|2022-04-25 15:51:50|32.69|29.57|32.55|29.43|32.69|29.57|32.52|29.4|0
1650901920000|2022-04-25 15:52:00|32.45|29.33|32.55|29.43|32.55|29.43|32.41|29.29|0
1650901930000|2022-04-25 15:52:10|32.45|29.33|32.31|29.19|32.45|29.33|32.31|29.19|0
1650901940000|2022-04-25 15:52:20|32.27|29.15|32.36|29.24|32.36|29.24|32.15|29.03|0
1650901950000|2022-04-25 15:52:30|32.27|29.15|32.22|29.1|32.27|29.15|32.17|29.05|0
1650901960000|2022-04-25 15:52:40|32.36|29.24|32.45|29.33|32.5|29.38|32.36|29.24|0
1650901970000|2022-04-25 15:52:50|32.5|29.38|32.38|29.26|32.54|29.42|32.38|29.26|0
1650901980000|2022-04-25 15:53:00|32.17|29.05|32.27|29.15|32.36|29.24|32.17|29.05|0
1650901990000|2022-04-25 15:53:10|32.13|29.01|32.13|29.01|32.13|29.01|31.99|28.87|0
1650902000000|2022-04-25 15:53:20|31.99|28.87|31.99|28.87|31.99|28.87|31.9|28.78|0
1650902010000|2022-04-25 15:53:30|31.92|28.8|31.85|28.73|31.99|28.87|31.85|28.73|0
1650902020000|2022-04-25 15:53:40|31.99|28.87|32.13|29.01|32.13|29.01|31.99|28.87|0
1650902030000|2022-04-25 15:53:50|31.96|28.84|32.22|29.1|32.22|29.1|31.9|28.78|0
1650902040000|2022-04-25 15:54:00|32.31|29.19|32.22|29.1|32.31|29.19|32.22|29.1|0
1650902050000|2022-04-25 15:54:10|30.59|27.47|30.54|27.42|30.63|27.51|30.54|27.42|0
1650902060000|2022-04-25 15:54:20|30.61|27.49|32.99|29.87|32.99|29.87|30.61|27.49|0
1650902070000|2022-04-25 15:54:30|32.94|29.82|34|30.88|34|30.88|32.94|29.82|0
1650902080000|2022-04-25 15:54:40|33.95|30.83|33.71|30.59|33.95|30.83|33.71|30.59|0
1650902090000|2022-04-25 15:54:50|33.67|30.55|33.81|30.69|33.9|30.78|33.67|30.55|0
1650902100000|2022-04-25 15:55:00|33.62|30.5|33.81|30.69|33.81|30.69|33.62|30.5|0
1650902110000|2022-04-25 15:55:10|33.86|30.74|33.62|30.5|33.86|30.74|33.62|30.5|0
1650902120000|2022-04-25 15:55:20|33.52|30.4|33.57|30.45|33.71|30.59|33.52|30.4|0
1650902130000|2022-04-25 15:55:30|33.76|30.64|33.86|30.74|33.86|30.74|33.62|30.5|0
1650902140000|2022-04-25 15:55:40|34.1|30.98|34.43|31.31|34.48|31.36|34.1|30.98|0
1650902150000|2022-04-25 15:55:50|34.48|31.36|34.58|31.46|34.58|31.46|34.48|31.36|0
1650902160000|2022-04-25 15:56:00|34.63|31.51|34.77|31.65|34.77|31.65|34.63|31.51|0
1650902170000|2022-04-25 15:56:10|34.67|31.55|34.14|31.02|34.67|31.55|34.14|31.02|0
1650902180000|2022-04-25 15:56:20|34.21|31.09|34.58|31.46|34.58|31.46|34.21|31.09|0
1650902190000|2022-04-25 15:56:30|34.38|31.26|34.58|31.46|34.58|31.46|34.38|31.26|0
1650902200000|2022-04-25 15:56:40|34.53|31.41|34.63|31.51|34.63|31.51|34.53|31.41|0
1650902210000|2022-04-25 15:56:50|34.48|31.36|34.53|31.41|34.53|31.41|34.38|31.26|0
1650902220000|2022-04-25 15:57:00|34.43|31.31|34.87|31.75|34.87|31.75|34.43|31.31|0
1650902230000|2022-04-25 15:57:10|34.82|31.7|34.38|31.26|34.82|31.7|34.38|31.26|0
1650902240000|2022-04-25 15:57:20|34.43|31.31|34.72|31.6|34.72|31.6|34.43|31.31|0
1650902250000|2022-04-25 15:57:30|34.77|31.65|35.16|32.04|35.16|32.04|34.77|31.65|0
1650902260000|2022-04-25 15:57:40|34.97|31.85|35.02|31.9|35.02|31.9|34.92|31.8|0
1650902270000|2022-04-25 15:57:50|34.87|31.75|34.97|31.85|34.97|31.85|34.87|31.75|0
1650902280000|2022-04-25 15:58:00|34.87|31.75|34.77|31.65|34.87|31.75|34.67|31.55|0
1650902290000|2022-04-25 15:58:10|34.72|31.6|34.72|31.6|34.72|31.6|34.58|31.46|0
1650902300000|2022-04-25 15:58:20|34.77|31.65|35.02|31.9|35.02|31.9|34.77|31.65|0
1650902310000|2022-04-25 15:58:30|34.97|31.85|34.72|31.6|35.02|31.9|34.72|31.6|0
1650902320000|2022-04-25 15:58:40|34.82|31.7|34.72|31.6|34.82|31.7|34.62|31.5|0
1650902330000|2022-04-25 15:58:50|34.82|31.7|34.94|31.82|34.94|31.82|34.82|31.7|0
1650902340000|2022-04-25 15:59:00|34.82|31.7|34.92|31.8|34.92|31.8|34.77|31.65|0
1650902350000|2022-04-25 15:59:10|34.82|31.7|35.01|31.89|35.01|31.89|34.82|31.7|0
1650902360000|2022-04-25 15:59:20|34.87|31.75|34.77|31.65|34.92|31.8|34.77|31.65|0
1650902370000|2022-04-25 15:59:30|34.82|31.7|34.97|31.85|34.97|31.85|34.82|31.7|0
1650902380000|2022-04-25 15:59:40|34.82|31.7|35.01|31.89|35.01|31.89|34.82|31.7|0
1650902390000|2022-04-25 15:59:50|34.97|31.85|35.01|31.89|35.01|31.89|34.92|31.8|0
1650902400000|2022-04-25 16:00:00|34.87|31.75|34.87|31.75|34.92|31.8|34.87|31.75|0
1650902410000|2022-04-25 16:00:10|34.72|31.6|34.53|31.41|34.72|31.6|34.53|31.41|0
1650902420000|2022-04-25 16:00:20|34.48|31.36|34.62|31.5|34.62|31.5|34.48|31.36|0
1650902430000|2022-04-25 16:00:30|34.67|31.55|34.43|31.31|34.67|31.55|34.43|31.31|0
1650902440000|2022-04-25 16:00:40|34.38|31.26|34.29|31.17|34.38|31.26|34.29|31.17|0
1650902450000|2022-04-25 16:00:50|34.09|30.97|34.14|31.02|34.19|31.07|34.09|30.97|0
1650902460000|2022-04-25 16:01:00|34.09|30.97|34.19|31.07|34.19|31.07|34.09|30.97|0
1650902470000|2022-04-25 16:01:10|34.14|31.02|33.9|30.78|34.14|31.02|33.9|30.78|0
1650902480000|2022-04-25 16:01:20|33.85|30.73|33.9|30.78|33.9|30.78|33.85|30.73|0
1650902490000|2022-04-25 16:01:30|34|30.88|34.04|30.92|34.04|30.92|34|30.88|0
1650902500000|2022-04-25 16:01:40|34.28|31.16|34.24|31.12|34.28|31.16|34.14|31.02|0
1650902510000|2022-04-25 16:01:50|34.33|31.21|34.57|31.45|34.77|31.65|34.33|31.21|0
1650902520000|2022-04-25 16:02:00|34.43|31.31|34.28|31.16|34.48|31.36|34.28|31.16|0
1650902530000|2022-04-25 16:02:10|34.09|30.97|34.09|30.97|34.24|31.12|34.09|30.97|0
1650902540000|2022-04-25 16:02:20|34|30.88|34.04|30.92|34.04|30.92|33.97|30.85|0
1650902550000|2022-04-25 16:02:30|34.14|31.02|34.14|31.02|34.28|31.16|34.14|31.02|0
1650902560000|2022-04-25 16:02:40|34.28|31.16|34.14|31.02|34.28|31.16|34.14|31.02|0
1650902570000|2022-04-25 16:02:50|34.38|31.26|34.33|31.21|34.48|31.36|34.33|31.21|0
1650902580000|2022-04-25 16:03:00|34.24|31.12|34.53|31.41|34.57|31.45|34.24|31.12|0
1650902590000|2022-04-25 16:03:10|34.48|31.36|34.48|31.36|34.53|31.41|34.48|31.36|0
1650902600000|2022-04-25 16:03:20|34.33|31.21|34.38|31.26|34.38|31.26|34.28|31.16|0
1650902610000|2022-04-25 16:03:30|34.28|31.16|34.53|31.41|34.53|31.41|34.28|31.16|0
1650902620000|2022-04-25 16:03:40|34.57|31.45|34.87|31.75|34.87|31.75|34.57|31.45|0
1650902630000|2022-04-25 16:03:50|34.82|31.7|34.96|31.84|34.96|31.84|34.82|31.7|0
1650902640000|2022-04-25 16:04:00|34.77|31.65|34.62|31.5|34.82|31.7|34.62|31.5|0
1650902650000|2022-04-25 16:04:10|34.82|31.7|34.45|31.33|34.82|31.7|34.45|31.33|0
1650902660000|2022-04-25 16:04:20|34.43|31.31|34.38|31.26|34.43|31.31|34.33|31.21|0
1650902670000|2022-04-25 16:04:30|34.28|31.16|34.38|31.26|34.38|31.26|34.23|31.11|0
1650902680000|2022-04-25 16:04:40|34.57|31.45|34.67|31.55|34.82|31.7|34.57|31.45|0
1650902690000|2022-04-25 16:04:50|34.77|31.65|34.77|31.65|34.77|31.65|34.77|31.65|0
1650902700000|2022-04-25 16:05:00|34.91|31.79|34.96|31.84|34.96|31.84|34.91|31.79|0
1650902710000|2022-04-25 16:05:10|35.55|32.43|35.4|32.28|35.55|32.43|35.36|32.24|0
1650902720000|2022-04-25 16:05:20|35.7|32.58|35.85|32.73|35.95|32.83|35.7|32.58|0
1650902730000|2022-04-25 16:05:30|35.93|32.81|35.95|32.83|35.95|32.83|35.9|32.78|0
1650902740000|2022-04-25 16:05:40|36.56|33.44|36.1|32.98|36.56|33.44|36.05|32.93|0
1650902750000|2022-04-25 16:05:50|36.15|33.03|36|32.88|36.15|33.03|36|32.88|0
1650902760000|2022-04-25 16:06:00|35.7|32.58|36.91|33.79|36.91|33.79|35.7|32.58|0
1650902770000|2022-04-25 16:06:10|36.71|33.59|36.45|33.33|36.76|33.64|36.45|33.33|0
1650902780000|2022-04-25 16:06:20|36.56|33.44|36.35|33.23|36.56|33.44|36.35|33.23|0
1650902790000|2022-04-25 16:06:30|36.45|33.33|36.25|33.13|36.5|33.38|36.25|33.13|0
1650902800000|2022-04-25 16:06:40|36.66|33.54|36.71|33.59|36.71|33.59|36.55|33.43|0
1650902810000|2022-04-25 16:06:50|36.76|33.64|36.76|33.64|36.86|33.74|36.76|33.64|0
1650902820000|2022-04-25 16:07:00|36.71|33.59|37.32|34.2|37.37|34.25|36.71|33.59|0
1650902830000|2022-04-25 16:07:10|37.27|34.15|37.84|34.72|37.84|34.72|37.27|34.15|0
1650902840000|2022-04-25 16:07:20|37.79|34.67|37.84|34.72|37.89|34.77|37.79|34.67|0
1650902850000|2022-04-25 16:07:30|37.89|34.77|38|34.88|38.05|34.93|37.89|34.77|0
1650902860000|2022-04-25 16:07:40|38.02|34.9|38.15|35.03|38.15|35.03|38.02|34.9|0
1650902870000|2022-04-25 16:07:50|38.1|34.98|38.2|35.08|38.2|35.08|38.05|34.93|0
1650902880000|2022-04-25 16:08:00|38.73|35.61|38.47|35.35|38.73|35.61|38.47|35.35|0
1650902890000|2022-04-25 16:08:10|38.41|35.29|38.52|35.4|38.57|35.45|38.41|35.29|0
1650902900000|2022-04-25 16:08:20|38.36|35.24|38.23|35.11|38.36|35.24|38.23|35.11|0
1650902910000|2022-04-25 16:08:30|38.26|35.14|37.89|34.77|38.26|35.14|37.89|34.77|0
1650902920000|2022-04-25 16:08:40|37.94|34.82|37.84|34.72|37.94|34.82|37.84|34.72|0
1650902930000|2022-04-25 16:08:50|37.79|34.67|37.84|34.72|37.84|34.72|37.79|34.67|0
1650902940000|2022-04-25 16:09:00|37.94|34.82|38.05|34.93|38.05|34.93|37.84|34.72|0
1650902950000|2022-04-25 16:09:10|37.94|34.82|38.05|34.93|38.1|34.98|37.94|34.82|0
1650902960000|2022-04-25 16:09:20|38.15|35.03|38.05|34.93|38.15|35.03|38.05|34.93|0
1650902970000|2022-04-25 16:09:30|37.84|34.72|37.89|34.77|37.99|34.87|37.81|34.69|0
1650902980000|2022-04-25 16:09:40|37.91|34.79|37.84|34.72|37.91|34.79|37.68|34.56|0
1650902990000|2022-04-25 16:09:50|37.79|34.67|37.68|34.56|37.79|34.67|37.68|34.56|0
1650903000000|2022-04-25 16:10:00|37.65|34.53|37.58|34.46|37.68|34.56|37.58|34.46|0
1650903010000|2022-04-25 16:10:10|37.55|34.43|37.42|34.3|37.63|34.51|37.42|34.3|0
1650903020000|2022-04-25 16:10:20|37.27|34.15|37.68|34.56|37.68|34.56|37.27|34.15|0
1650903030000|2022-04-25 16:10:30|37.78|34.66|37.99|34.87|37.99|34.87|37.78|34.66|0
1650903040000|2022-04-25 16:10:40|38.1|34.98|38.05|34.93|38.1|34.98|37.99|34.87|0
1650903050000|2022-04-25 16:10:50|37.78|34.66|38.47|35.35|38.47|35.35|37.78|34.66|0
1650903060000|2022-04-25 16:11:00|38.68|35.56|38.89|35.77|39|35.88|38.68|35.56|0
1650903070000|2022-04-25 16:11:10|38.94|35.82|38.84|35.72|38.94|35.82|38.84|35.72|0
1650903080000|2022-04-25 16:11:20|38.89|35.77|38.52|35.4|38.89|35.77|38.47|35.35|0
1650903090000|2022-04-25 16:11:30|38.47|35.35|38.31|35.19|38.47|35.35|38.2|35.08|0
1650903100000|2022-04-25 16:11:40|38.25|35.13|37.99|34.87|38.25|35.13|37.99|34.87|0
1650903110000|2022-04-25 16:11:50|37.78|34.66|37.84|34.72|37.89|34.77|37.78|34.66|0
1650903120000|2022-04-25 16:12:00|37.73|34.61|39.71|36.59|39.93|36.81|37.73|34.61|0
1650903130000|2022-04-25 16:12:10|39.82|36.7|39.55|36.43|39.82|36.7|39.55|36.43|0
1650903140000|2022-04-25 16:12:20|38.11|34.99|35.78|32.66|38.16|35.04|35.78|32.66|0
1650903150000|2022-04-25 16:12:30|35.88|32.76|36.08|32.96|36.08|32.96|35.88|32.76|0
1650903160000|2022-04-25 16:12:40|35.83|32.71|35.83|32.71|35.83|32.71|35.78|32.66|0
1650903170000|2022-04-25 16:12:50|35.73|32.61|35.78|32.66|35.83|32.71|35.73|32.61|0
1650903180000|2022-04-25 16:13:00|35.73|32.61|35.68|32.56|35.88|32.76|35.68|32.56|0
1650903190000|2022-04-25 16:13:10|35.83|32.71|36.08|32.96|36.08|32.96|35.83|32.71|0
1650903200000|2022-04-25 16:13:20|35.93|32.81|35.98|32.86|35.98|32.86|35.88|32.76|0
1650903210000|2022-04-25 16:13:30|35.88|32.76|35.95|32.83|35.95|32.83|35.88|32.76|0
1650903220000|2022-04-25 16:13:40|35.98|32.86|36.03|32.91|36.03|32.91|35.98|32.86|0
1650903230000|2022-04-25 16:13:50|36.34|33.22|36.39|33.27|36.39|33.27|36.23|33.11|0
1650903240000|2022-04-25 16:14:00|36.54|33.42|36.59|33.47|36.59|33.47|36.54|33.42|0
1650903250000|2022-04-25 16:14:10|36.51|33.39|36.54|33.42|36.54|33.42|36.51|33.39|0
1650903260000|2022-04-25 16:14:20|36.59|33.47|36.44|33.32|36.59|33.47|36.33|33.21|0
1650903270000|2022-04-25 16:14:30|36.33|33.21|36.28|33.16|36.33|33.21|36.28|33.16|0
1650903280000|2022-04-25 16:14:40|36.23|33.11|36.39|33.27|36.39|33.27|36.08|32.96|0
1650903290000|2022-04-25 16:14:50|36.49|33.37|36.33|33.21|36.49|33.37|36.28|33.16|0
1650903300000|2022-04-25 16:15:00|36.23|33.11|36.64|33.52|36.64|33.52|36.23|33.11|0
1650903310000|2022-04-25 16:15:10|36.54|33.42|36.44|33.32|36.54|33.42|36.33|33.21|0
1650903320000|2022-04-25 16:15:20|36.49|33.37|37.05|33.93|37.05|33.93|36.49|33.37|0
1650903330000|2022-04-25 16:15:30|36.95|33.83|36.69|33.57|36.95|33.83|36.69|33.57|0
1650903340000|2022-04-25 16:15:40|36.64|33.52|37.16|34.04|37.16|34.04|36.64|33.52|0
1650903350000|2022-04-25 16:15:50|37.05|33.93|37.11|33.99|37.11|33.99|37|33.88|0
1650903360000|2022-04-25 16:16:00|37|33.88|37.37|34.25|37.37|34.25|37|33.88|0
1650903370000|2022-04-25 16:16:10|37.26|34.14|37.16|34.04|37.26|34.14|37.11|33.99|0
1650903380000|2022-04-25 16:16:20|37.23|34.11|37.37|34.25|37.37|34.25|37.23|34.11|0
1650903390000|2022-04-25 16:16:30|37.52|34.4|37.11|33.99|37.52|34.4|37.11|33.99|0
1650903400000|2022-04-25 16:16:40|37.05|33.93|37|33.88|37.05|33.93|36.95|33.83|0
1650903410000|2022-04-25 16:16:50|36.82|33.7|36.79|33.67|36.85|33.73|36.74|33.62|0
1650903420000|2022-04-25 16:17:00|36.59|33.47|36.49|33.37|36.59|33.47|36.49|33.37|0
1650903430000|2022-04-25 16:17:10|36.59|33.47|36.59|33.47|36.59|33.47|36.49|33.37|0
1650903440000|2022-04-25 16:17:20|36.38|33.26|36.26|33.14|36.38|33.26|36.26|33.14|0
1650903450000|2022-04-25 16:17:30|36.28|33.16|36.18|33.06|36.28|33.16|36.13|33.01|0
1650903460000|2022-04-25 16:17:40|36.08|32.96|35.98|32.86|36.08|32.96|35.93|32.81|0
1650903470000|2022-04-25 16:17:50|36.08|32.96|36.13|33.01|36.23|33.11|36.08|32.96|0
1650903480000|2022-04-25 16:18:00|36.03|32.91|35.77|32.65|36.03|32.91|35.77|32.65|0
1650903490000|2022-04-25 16:18:10|35.82|32.7|35.52|32.4|35.82|32.7|35.47|32.35|0
1650903500000|2022-04-25 16:18:20|35.47|32.35|35.42|32.3|35.57|32.45|35.37|32.25|0
1650903510000|2022-04-25 16:18:30|35.37|32.25|35.42|32.3|35.5|32.38|35.37|32.25|0
1650903520000|2022-04-25 16:18:40|35.22|32.1|35.47|32.35|35.47|32.35|35.22|32.1|0
1650903530000|2022-04-25 16:18:50|35.42|32.3|35.32|32.2|35.42|32.3|35.32|32.2|0
1650903540000|2022-04-25 16:19:00|35.22|32.1|35.47|32.35|35.47|32.35|35.22|32.1|0
1650903550000|2022-04-25 16:19:10|35.42|32.3|35.47|32.35|35.47|32.35|35.42|32.3|0
1650903560000|2022-04-25 16:19:20|35.37|32.25|35.17|32.05|35.37|32.25|35.17|32.05|0
1650903570000|2022-04-25 16:19:30|35.27|32.15|35.57|32.45|35.57|32.45|35.27|32.15|0
1650903580000|2022-04-25 16:19:40|35.52|32.4|35.22|32.1|35.52|32.4|35.22|32.1|0
1650903590000|2022-04-25 16:19:50|35.47|32.35|35.52|32.4|35.52|32.4|35.47|32.35|0
1650903600000|2022-04-25 16:20:00|35.77|32.65|35.82|32.7|36.03|32.91|35.77|32.65|0
1650903610000|2022-04-25 16:20:10|35.98|32.86|35.92|32.8|35.98|32.86|35.92|32.8|0
1650903620000|2022-04-25 16:20:20|36.08|32.96|36.08|32.96|36.08|32.96|36.03|32.91|0
1650903630000|2022-04-25 16:20:30|36.03|32.91|36.18|33.06|36.18|33.06|35.98|32.86|0
1650903640000|2022-04-25 16:20:40|36.33|33.21|36.9|33.78|36.9|33.78|36.33|33.21|0
1650903650000|2022-04-25 16:20:50|36.84|33.72|37.05|33.93|37.05|33.93|36.84|33.72|0
1650903660000|2022-04-25 16:21:00|37.15|34.03|37.36|34.24|37.36|34.24|37.15|34.03|0
1650903670000|2022-04-25 16:21:10|37.57|34.45|37.62|34.5|37.68|34.56|37.52|34.4|0
1650903680000|2022-04-25 16:21:20|37.47|34.35|37.36|34.24|37.47|34.35|37.36|34.24|0
1650903690000|2022-04-25 16:21:30|37.31|34.19|37.21|34.09|37.31|34.19|37.15|34.03|0
1650903700000|2022-04-25 16:21:40|37.05|33.93|37.41|34.29|37.41|34.29|37.05|33.93|0
1650903710000|2022-04-25 16:21:50|37.47|34.35|37.26|34.14|37.47|34.35|37.26|34.14|0
1650903720000|2022-04-25 16:22:00|37.21|34.09|37.15|34.03|37.21|34.09|36.95|33.83|0
1650903730000|2022-04-25 16:22:10|36.95|33.83|37.21|34.09|37.23|34.11|36.95|33.83|0
1650903740000|2022-04-25 16:22:20|37.08|33.96|37.21|34.09|37.21|34.09|37|33.88|0
1650903750000|2022-04-25 16:22:30|37.1|33.98|37.62|34.5|37.62|34.5|37.1|33.98|0
1650903760000|2022-04-25 16:22:40|37.52|34.4|37.47|34.35|37.52|34.4|37.26|34.14|0
1650903770000|2022-04-25 16:22:50|37.41|34.29|37.31|34.19|37.52|34.4|37.31|34.19|0
1650903780000|2022-04-25 16:23:00|37.41|34.29|37.52|34.4|37.62|34.5|37.41|34.29|0
1650903790000|2022-04-25 16:23:10|37.54|34.42|37.57|34.45|37.57|34.45|37.54|34.42|0
1650903800000|2022-04-25 16:23:20|37.62|34.5|37.47|34.35|37.62|34.5|37.41|34.29|0
1650903810000|2022-04-25 16:23:30|37.41|34.29|37.78|34.66|37.78|34.66|37.41|34.29|0
1650903820000|2022-04-25 16:23:40|37.99|34.87|38.1|34.98|38.1|34.98|37.99|34.87|0
1650903830000|2022-04-25 16:23:50|38.26|35.14|37.6|34.48|38.26|35.14|37.6|34.48|0
1650903840000|2022-04-25 16:24:00|37.41|34.29|37.78|34.66|37.78|34.66|37.41|34.29|0
1650903850000|2022-04-25 16:24:10|37.89|34.77|38.2|35.08|38.2|35.08|37.89|34.77|0
1650903860000|2022-04-25 16:24:20|38.31|35.19|37.94|34.82|38.31|35.19|37.94|34.82|0
1650903870000|2022-04-25 16:24:30|37.89|34.77|37.89|34.77|37.94|34.82|37.89|34.77|0
1650903880000|2022-04-25 16:24:40|37.99|34.87|37.99|34.87|38.04|34.92|37.99|34.87|0
1650903890000|2022-04-25 16:24:50|37.96|34.84|38.31|35.19|38.31|35.19|37.96|34.84|0
1650903900000|2022-04-25 16:25:00|38.68|35.56|38.58|35.46|38.68|35.56|38.47|35.35|0
1650903910000|2022-04-25 16:25:10|38.63|35.51|38.74|35.62|38.74|35.62|38.52|35.4|0
1650903920000|2022-04-25 16:25:20|38.9|35.78|39.06|35.94|39.06|35.94|38.9|35.78|0
1650903930000|2022-04-25 16:25:30|39.22|36.1|39.17|36.05|39.22|36.1|39.17|36.05|0
1650903940000|2022-04-25 16:25:40|39.33|36.21|39.17|36.05|39.33|36.21|39.17|36.05|0
1650903950000|2022-04-25 16:25:50|39.11|35.99|38.95|35.83|39.17|36.05|38.95|35.83|0
1650903960000|2022-04-25 16:26:00|38.84|35.72|38.74|35.62|38.84|35.72|38.74|35.62|0
1650903970000|2022-04-25 16:26:10|38.68|35.56|38.63|35.51|38.68|35.56|38.63|35.51|0
1650903980000|2022-04-25 16:26:20|38.74|35.62|38.47|35.35|38.79|35.67|38.47|35.35|0
1650903990000|2022-04-25 16:26:30|38.52|35.4|38.52|35.4|38.52|35.4|38.47|35.35|0
1650904000000|2022-04-25 16:26:40|38.65|35.53|38.57|35.45|38.65|35.53|38.52|35.4|0
1650904010000|2022-04-25 16:26:50|38.63|35.51|38.63|35.51|38.68|35.56|38.52|35.4|0
1650904020000|2022-04-25 16:27:00|38.74|35.62|38.74|35.62|38.74|35.62|38.74|35.62|0
1650904030000|2022-04-25 16:27:10|38.79|35.67|38.74|35.62|38.9|35.78|38.74|35.62|0
1650904040000|2022-04-25 16:27:20|38.57|35.45|38.39|35.27|38.57|35.45|38.39|35.27|0
1650904050000|2022-04-25 16:27:30|38.41|35.29|38.25|35.13|38.41|35.29|38.25|35.13|0
1650904060000|2022-04-25 16:27:40|38.04|34.92|37.94|34.82|38.1|34.98|37.94|34.82|0
1650904070000|2022-04-25 16:27:50|37.83|34.71|37.83|34.71|37.88|34.76|37.83|34.71|0
1650904080000|2022-04-25 16:28:00|37.78|34.66|37.94|34.82|37.94|34.82|37.78|34.66|0
1650904090000|2022-04-25 16:28:10|37.83|34.71|37.73|34.61|37.83|34.71|37.73|34.61|0
1650904100000|2022-04-25 16:28:20|37.67|34.55|37.52|34.4|37.67|34.55|37.52|34.4|0
1650904110000|2022-04-25 16:28:30|37.31|34.19|37.31|34.19|37.36|34.24|37.25|34.13|0
1650904120000|2022-04-25 16:28:40|37.36|34.24|37.25|34.13|37.36|34.24|37.23|34.11|0
1650904130000|2022-04-25 16:28:50|37.41|34.29|37.31|34.19|37.41|34.29|37.31|34.19|0
1650904140000|2022-04-25 16:29:00|37.25|34.13|37.25|34.13|37.41|34.29|37.25|34.13|0
1650904150000|2022-04-25 16:29:10|37.2|34.08|37.51|34.39|37.51|34.39|37.1|33.98|0
1650904160000|2022-04-25 16:29:20|37.46|34.34|37.62|34.5|37.62|34.5|37.46|34.34|0
1650904170000|2022-04-25 16:29:30|37.51|34.39|37.51|34.39|37.51|34.39|37.44|34.32|0
1650904180000|2022-04-25 16:29:40|37.41|34.29|37.57|34.45|37.57|34.45|37.41|34.29|0
1650904190000|2022-04-25 16:29:50|37.46|34.34|37.31|34.19|37.46|34.34|37.31|34.19|0
1650904200000|2022-04-25 16:30:00|37.36|34.24|37.57|34.45|37.57|34.45|37.36|34.24|0
1650904210000|2022-04-25 16:30:10|37.62|34.5|37.46|34.34|37.62|34.5|37.36|34.24|0
1650904220000|2022-04-25 16:30:20|37.36|34.24|37.41|34.29|37.57|34.45|37.31|34.19|0
1650904230000|2022-04-25 16:30:30|37.31|34.19|37.2|34.08|37.31|34.19|37.2|34.08|0
1650904240000|2022-04-25 16:30:40|37.31|34.19|37.15|34.03|37.31|34.19|37.15|34.03|0
1650904250000|2022-04-25 16:30:50|37.25|34.13|37.15|34.03|37.38|34.26|37.15|34.03|0
1650904260000|2022-04-25 16:31:00|37.05|33.93|36.79|33.67|37.1|33.98|36.79|33.67|0
1650904270000|2022-04-25 16:31:10|36.74|33.62|36.84|33.72|36.84|33.72|36.74|33.62|0
1650904280000|2022-04-25 16:31:20|37.04|33.92|36.97|33.85|37.04|33.92|36.97|33.85|0
1650904290000|2022-04-25 16:31:30|37.15|34.03|37.46|34.34|37.46|34.34|37.15|34.03|0
1650904300000|2022-04-25 16:31:40|37.57|34.45|37.67|34.55|37.72|34.6|37.57|34.45|0
1650904310000|2022-04-25 16:31:50|37.72|34.6|37.57|34.45|37.72|34.6|37.46|34.34|0
1650904320000|2022-04-25 16:32:00|37.67|34.55|38.09|34.97|38.09|34.97|37.67|34.55|0
1650904330000|2022-04-25 16:32:10|38.25|35.13|38.46|35.34|38.46|35.34|38.25|35.13|0
1650904340000|2022-04-25 16:32:20|38.57|35.45|38.68|35.56|38.68|35.56|38.57|35.45|0
1650904350000|2022-04-25 16:32:30|38.84|35.72|39|35.88|39|35.88|38.84|35.72|0
1650904360000|2022-04-25 16:32:40|39.16|36.04|38.84|35.72|39.16|36.04|38.84|35.72|0
1650904370000|2022-04-25 16:32:50|38.68|35.56|38.73|35.61|38.73|35.61|38.68|35.56|0
1650904380000|2022-04-25 16:33:00|38.52|35.4|38.49|35.37|38.52|35.4|38.46|35.34|0
1650904390000|2022-04-25 16:33:10|38.36|35.24|38.41|35.29|38.41|35.29|38.3|35.18|0
1650904400000|2022-04-25 16:33:20|38.25|35.13|38.04|34.92|38.25|35.13|38.04|34.92|0
1650904410000|2022-04-25 16:33:30|37.93|34.81|38.09|34.97|38.14|35.02|37.93|34.81|0
1650904420000|2022-04-25 16:33:40|38.14|35.02|38.25|35.13|38.3|35.18|38.14|35.02|0
1650904430000|2022-04-25 16:33:50|38.41|35.29|37.93|34.81|38.41|35.29|37.93|34.81|0
1650904440000|2022-04-25 16:34:00|38.04|34.92|38.44|35.32|38.44|35.32|37.99|34.87|0
1650904450000|2022-04-25 16:34:10|38.41|35.29|38.25|35.13|38.41|35.29|38.25|35.13|0
1650904460000|2022-04-25 16:34:20|38.14|35.02|38.3|35.18|38.3|35.18|38.14|35.02|0
1650904470000|2022-04-25 16:34:30|38.46|35.34|38.41|35.29|38.54|35.42|38.41|35.29|0
1650904480000|2022-04-25 16:34:40|38.52|35.4|38.62|35.5|38.62|35.5|38.41|35.29|0
1650904490000|2022-04-25 16:34:50|38.57|35.45|38.36|35.24|38.57|35.45|38.36|35.24|0
1650904500000|2022-04-25 16:35:00|38.41|35.29|38.41|35.29|38.41|35.29|38.3|35.18|0
1650904510000|2022-04-25 16:35:10|38.46|35.34|38.73|35.61|38.89|35.77|38.46|35.34|0
1650904520000|2022-04-25 16:35:20|38.68|35.56|38.78|35.66|38.81|35.69|38.68|35.56|0
1650904530000|2022-04-25 16:35:30|38.57|35.45|38.73|35.61|38.73|35.61|38.57|35.45|0
1650904540000|2022-04-25 16:35:40|38.84|35.72|38.52|35.4|38.84|35.72|38.52|35.4|0
1650904550000|2022-04-25 16:35:50|38.46|35.34|38.25|35.13|38.49|35.37|38.25|35.13|0
1650904560000|2022-04-25 16:36:00|38.54|35.42|38.41|35.29|38.54|35.42|38.36|35.24|0
1650904570000|2022-04-25 16:36:10|38.3|35.18|38.54|35.42|38.54|35.42|38.3|35.18|0
1650904580000|2022-04-25 16:36:20|38.68|35.56|39.05|35.93|39.05|35.93|38.68|35.56|0
1650904590000|2022-04-25 16:36:30|39.27|36.15|39.54|36.42|39.71|36.59|39.27|36.15|0
1650904600000|2022-04-25 16:36:40|39.38|36.26|39.54|36.42|39.54|36.42|39.38|36.26|0
1650904610000|2022-04-25 16:36:50|39.57|36.45|39.54|36.42|39.57|36.45|39.49|36.37|0
1650904620000|2022-04-25 16:37:00|39.32|36.2|39.16|36.04|39.32|36.2|39.11|35.99|0
1650904630000|2022-04-25 16:37:10|39.05|35.93|38.84|35.72|39.05|35.93|38.84|35.72|0
1650904640000|2022-04-25 16:37:20|38.89|35.77|38.84|35.72|38.89|35.77|38.84|35.72|0
1650904650000|2022-04-25 16:37:30|38.73|35.61|39.11|35.99|39.11|35.99|38.73|35.61|0
1650904660000|2022-04-25 16:37:40|39.05|35.93|39.19|36.07|39.21|36.09|39.05|35.93|0
1650904670000|2022-04-25 16:37:50|39.16|36.04|38.94|35.82|39.16|36.04|38.94|35.82|0
1650904680000|2022-04-25 16:38:00|39.16|36.04|39|35.88|39.16|36.04|39|35.88|0
1650904690000|2022-04-25 16:38:10|39.16|36.04|39.81|36.69|39.81|36.69|39.16|36.04|0
1650904700000|2022-04-25 16:38:20|39.65|36.53|39.81|36.69|39.81|36.69|39.54|36.42|0
1650904710000|2022-04-25 16:38:30|39.98|36.86|40.88|37.76|40.99|37.87|39.87|36.75|0
1650904720000|2022-04-25 16:38:40|40.94|37.82|41.27|38.15|41.27|38.15|40.94|37.82|0
1650904730000|2022-04-25 16:38:50|41.22|38.1|39.67|36.55|41.22|38.1|39.67|36.55|0
1650904740000|2022-04-25 16:39:00|39.45|36.33|39.18|36.06|39.45|36.33|39.18|36.06|0
1650904750000|2022-04-25 16:39:10|39.1|35.98|38.8|35.68|39.1|35.98|38.8|35.68|0
1650904760000|2022-04-25 16:39:20|38.69|35.57|38.48|35.36|38.69|35.57|38.43|35.31|0
1650904770000|2022-04-25 16:39:30|38.43|35.31|38.59|35.47|38.59|35.47|38.43|35.31|0
1650904780000|2022-04-25 16:39:40|38.75|35.63|38.69|35.57|38.75|35.63|38.64|35.52|0
1650904790000|2022-04-25 16:39:50|38.64|35.52|38.59|35.47|38.64|35.52|38.53|35.41|0
1650904800000|2022-04-25 16:40:00|38.4|35.28|38.32|35.2|38.4|35.28|38.27|35.15|0
1650904810000|2022-04-25 16:40:10|38.37|35.25|38.29|35.17|38.59|35.47|38.27|35.15|0
1650904820000|2022-04-25 16:40:20|38.43|35.31|38.27|35.15|38.43|35.31|38.27|35.15|0
1650904830000|2022-04-25 16:40:30|38.37|35.25|37.89|34.77|38.37|35.25|37.89|34.77|0
1650904840000|2022-04-25 16:40:40|37.95|34.83|37.89|34.77|37.95|34.83|37.74|34.62|0
1650904850000|2022-04-25 16:40:50|38.16|35.04|37.84|34.72|38.16|35.04|37.84|34.72|0
1650904860000|2022-04-25 16:41:00|37.76|34.64|37.81|34.69|37.95|34.83|37.76|34.64|0
1650904870000|2022-04-25 16:41:10|37.92|34.8|38.37|35.25|38.37|35.25|37.92|34.8|0
1650904880000|2022-04-25 16:41:20|38.32|35.2|38.37|35.25|38.53|35.41|38.32|35.2|0
1650904890000|2022-04-25 16:41:30|38.21|35.09|38.05|34.93|38.24|35.12|38.05|34.93|0
1650904900000|2022-04-25 16:41:40|38.16|35.04|38.21|35.09|38.21|35.09|38.11|34.99|0
1650904910000|2022-04-25 16:41:50|37.89|34.77|37.58|34.46|37.89|34.77|37.58|34.46|0
1650904920000|2022-04-25 16:42:00|37.63|34.51|37.74|34.62|37.84|34.72|37.63|34.51|0
1650904930000|2022-04-25 16:42:10|37.79|34.67|37.68|34.56|37.79|34.67|37.63|34.51|0
1650904940000|2022-04-25 16:42:20|37.53|34.41|37.42|34.3|37.53|34.41|37.42|34.3|0
1650904950000|2022-04-25 16:42:30|37.53|34.41|37.37|34.25|37.53|34.41|37.32|34.2|0
1650904960000|2022-04-25 16:42:40|37.34|34.22|37.26|34.14|37.37|34.25|37.21|34.09|0
1650904970000|2022-04-25 16:42:50|37.21|34.09|37.42|34.3|37.42|34.3|37.21|34.09|0
1650904980000|2022-04-25 16:43:00|37.53|34.41|37.42|34.3|37.53|34.41|37.32|34.2|0
1650904990000|2022-04-25 16:43:10|37.68|34.56|37.58|34.46|37.68|34.56|37.37|34.25|0
1650905000000|2022-04-25 16:43:20|37.63|34.51|37.63|34.51|37.68|34.56|37.58|34.46|0
1650905010000|2022-04-25 16:43:30|37.58|34.46|37.32|34.2|37.58|34.46|37.32|34.2|0
1650905020000|2022-04-25 16:43:40|37.37|34.25|37.47|34.35|37.47|34.35|37.32|34.2|0
1650905030000|2022-04-25 16:43:50|37.63|34.51|37.68|34.56|37.68|34.56|37.63|34.51|0
1650905040000|2022-04-25 16:44:00|37.58|34.46|37.58|34.46|37.73|34.61|37.58|34.46|0
1650905050000|2022-04-25 16:44:10|37.68|34.56|37.63|34.51|37.71|34.59|37.63|34.51|0
1650905060000|2022-04-25 16:44:20|37.68|34.56|37.32|34.2|37.68|34.56|37.32|34.2|0
1650905070000|2022-04-25 16:44:30|37.31|34.19|37.6|34.48|37.6|34.48|37.31|34.19|0
1650905080000|2022-04-25 16:44:40|37.58|34.46|37.37|34.25|37.58|34.46|37.37|34.25|0
1650905090000|2022-04-25 16:44:50|37.31|34.19|37.26|34.14|37.42|34.3|37.26|34.14|0
1650905100000|2022-04-25 16:45:00|37.37|34.25|37.31|34.19|37.37|34.25|37.31|34.19|0
1650905110000|2022-04-25 16:45:10|37.42|34.3|37.42|34.3|37.42|34.3|37.31|34.19|0
1650905120000|2022-04-25 16:45:20|37.84|34.72|38.05|34.93|38.05|34.93|37.84|34.72|0
1650905130000|2022-04-25 16:45:30|38|34.88|37.89|34.77|38|34.88|37.84|34.72|0
1650905140000|2022-04-25 16:45:40|37.84|34.72|37.94|34.82|38.1|34.98|37.84|34.72|0
1650905150000|2022-04-25 16:45:50|38|34.88|38.16|35.04|38.16|35.04|38|34.88|0
1650905160000|2022-04-25 16:46:00|38.21|35.09|38.69|35.57|38.69|35.57|38.21|35.09|0
1650905170000|2022-04-25 16:46:10|38.74|35.62|38.58|35.46|38.74|35.62|38.53|35.41|0
1650905180000|2022-04-25 16:46:20|38.53|35.41|38.42|35.3|38.53|35.41|38.42|35.3|0
1650905190000|2022-04-25 16:46:30|38.48|35.36|38.58|35.46|38.58|35.46|38.48|35.36|0
1650905200000|2022-04-25 16:46:40|38.74|35.62|38.9|35.78|38.9|35.78|38.74|35.62|0
1650905210000|2022-04-25 16:46:50|38.85|35.73|38.53|35.41|38.85|35.73|38.53|35.41|0
1650905220000|2022-04-25 16:47:00|38.1|34.98|38.26|35.14|38.37|35.25|38.1|34.98|0
1650905230000|2022-04-25 16:47:10|38.1|34.98|37.84|34.72|38.1|34.98|37.84|34.72|0
1650905240000|2022-04-25 16:47:20|38|34.88|37.94|34.82|38.16|35.04|37.89|34.77|0
1650905250000|2022-04-25 16:47:30|37.84|34.72|37.89|34.77|37.89|34.77|37.68|34.56|0
1650905260000|2022-04-25 16:47:40|37.79|34.67|37.42|34.3|37.79|34.67|37.37|34.25|0
1650905270000|2022-04-25 16:47:50|37.37|34.25|37.68|34.56|37.68|34.56|37.31|34.19|0
1650905280000|2022-04-25 16:48:00|37.84|34.72|37.52|34.4|37.84|34.72|37.52|34.4|0
1650905290000|2022-04-25 16:48:10|37.42|34.3|37.21|34.09|37.42|34.3|37.1|33.98|0
1650905300000|2022-04-25 16:48:20|37.26|34.14|37.63|34.51|37.63|34.51|37.26|34.14|0
1650905310000|2022-04-25 16:48:30|37.68|34.56|37.84|34.72|37.84|34.72|37.68|34.56|0
1650905320000|2022-04-25 16:48:40|37.89|34.77|38.37|35.25|38.37|35.25|37.89|34.77|0
1650905330000|2022-04-25 16:48:50|38.26|35.14|38.42|35.3|38.42|35.3|38.26|35.14|0
1650905340000|2022-04-25 16:49:00|38.58|35.46|39.01|35.89|39.01|35.89|38.58|35.46|0
1650905350000|2022-04-25 16:49:10|39.07|35.95|39.17|36.05|39.17|36.05|39.07|35.95|0
1650905360000|2022-04-25 16:49:20|39.15|36.03|39.55|36.43|39.66|36.54|39.15|36.03|0
1650905370000|2022-04-25 16:49:30|39.66|36.54|40.21|37.09|40.21|37.09|39.66|36.54|0
1650905380000|2022-04-25 16:49:40|40.24|37.12|40.05|36.93|40.24|37.12|40.05|36.93|0
1650905390000|2022-04-25 16:49:50|40.16|37.04|40.05|36.93|40.16|37.04|39.99|36.87|0
1650905400000|2022-04-25 16:50:00|40.16|37.04|40.32|37.2|40.32|37.2|40.16|37.04|0
1650905410000|2022-04-25 16:50:10|40.16|37.04|40.27|37.15|40.38|37.26|40.16|37.04|0
1650905420000|2022-04-25 16:50:20|40.32|37.2|40.16|37.04|40.32|37.2|40.16|37.04|0
1650905430000|2022-04-25 16:50:30|39.99|36.87|40.05|36.93|40.05|36.93|39.88|36.76|0
1650905440000|2022-04-25 16:50:40|40.27|37.15|39.94|36.82|40.27|37.15|39.94|36.82|0
1650905450000|2022-04-25 16:50:50|40.05|36.93|40.21|37.09|40.32|37.2|40.05|36.93|0
1650905460000|2022-04-25 16:51:00|40.13|37.01|39.61|36.49|40.16|37.04|39.61|36.49|0
1650905470000|2022-04-25 16:51:10|39.66|36.54|39.55|36.43|39.66|36.54|39.5|36.38|0
1650905480000|2022-04-25 16:51:20|39.5|36.38|39.44|36.32|39.5|36.38|39.44|36.32|0
1650905490000|2022-04-25 16:51:30|39.39|36.27|39.39|36.27|39.5|36.38|39.39|36.27|0
1650905500000|2022-04-25 16:51:40|39.28|36.16|39.5|36.38|39.5|36.38|39.28|36.16|0
1650905510000|2022-04-25 16:51:50|39.55|36.43|39.44|36.32|39.55|36.43|39.39|36.27|0
1650905520000|2022-04-25 16:52:00|39.28|36.16|39.01|35.89|39.28|36.16|39.01|35.89|0
1650905530000|2022-04-25 16:52:10|38.96|35.84|38.96|35.84|39.12|36|38.96|35.84|0
1650905540000|2022-04-25 16:52:20|38.85|35.73|38.96|35.84|38.96|35.84|38.85|35.73|0
1650905550000|2022-04-25 16:52:30|39.06|35.94|38.79|35.67|39.06|35.94|38.79|35.67|0
1650905560000|2022-04-25 16:52:40|38.87|35.75|38.85|35.73|39.01|35.89|38.85|35.73|0
1650905570000|2022-04-25 16:52:50|38.9|35.78|38.63|35.51|38.9|35.78|38.63|35.51|0
1650905580000|2022-04-25 16:53:00|38.28|35.16|38.53|35.41|38.58|35.46|38.28|35.16|0
1650905590000|2022-04-25 16:53:10|38.42|35.3|38.69|35.57|38.69|35.57|38.42|35.3|0
1650905600000|2022-04-25 16:53:20|38.79|35.67|39.01|35.89|39.01|35.89|38.79|35.67|0
1650905610000|2022-04-25 16:53:30|38.85|35.73|38.69|35.57|38.9|35.78|38.69|35.57|0
1650905620000|2022-04-25 16:53:40|38.58|35.46|38.69|35.57|38.74|35.62|38.58|35.46|0
1650905630000|2022-04-25 16:53:50|38.71|35.59|38.9|35.78|38.9|35.78|38.63|35.51|0
1650905640000|2022-04-25 16:54:00|39.01|35.89|38.74|35.62|39.01|35.89|38.74|35.62|0
1650905650000|2022-04-25 16:54:10|38.63|35.51|38.58|35.46|38.63|35.51|38.58|35.46|0
1650905660000|2022-04-25 16:54:20|38.52|35.4|38.36|35.24|38.52|35.4|38.28|35.16|0
1650905670000|2022-04-25 16:54:30|38.26|35.14|38.05|34.93|38.26|35.14|38.05|34.93|0
1650905680000|2022-04-25 16:54:40|37.94|34.82|37.83|34.71|37.94|34.82|37.83|34.71|0
1650905690000|2022-04-25 16:54:50|37.89|34.77|37.83|34.71|37.94|34.82|37.83|34.71|0
1650905700000|2022-04-25 16:55:00|37.78|34.66|37.52|34.4|37.89|34.77|37.52|34.4|0
1650905710000|2022-04-25 16:55:10|37.57|34.45|37.47|34.35|37.57|34.45|37.47|34.35|0
1650905720000|2022-04-25 16:55:20|37.41|34.29|37.41|34.29|37.41|34.29|37.39|34.27|0
1650905730000|2022-04-25 16:55:30|37.68|34.56|37.68|34.56|37.78|34.66|37.68|34.56|0
1650905740000|2022-04-25 16:55:40|37.86|34.74|37.73|34.61|37.86|34.74|37.73|34.61|0
1650905750000|2022-04-25 16:55:50|37.89|34.77|37.99|34.87|37.99|34.87|37.89|34.77|0
1650905760000|2022-04-25 16:56:00|37.89|34.77|37.73|34.61|37.89|34.77|37.57|34.45|0
1650905770000|2022-04-25 16:56:10|37.67|34.55|37.44|34.32|37.67|34.55|37.44|34.32|0
1650905780000|2022-04-25 16:56:20|37.1|33.98|37.05|33.93|37.2|34.08|37.05|33.93|0
1650905790000|2022-04-25 16:56:30|37.15|34.03|37.26|34.14|37.31|34.19|37.15|34.03|0
1650905800000|2022-04-25 16:56:40|37.2|34.08|37.46|34.34|37.46|34.34|37.15|34.03|0
1650905810000|2022-04-25 16:56:50|37.41|34.29|37.2|34.08|37.41|34.29|37.2|34.08|0
1650905820000|2022-04-25 16:57:00|37.26|34.14|37.15|34.03|37.26|34.14|37.05|33.93|0
1650905830000|2022-04-25 16:57:10|37.26|34.14|37.41|34.29|37.41|34.29|37.2|34.08|0
1650905840000|2022-04-25 16:57:20|37.36|34.24|37.15|34.03|37.36|34.24|37.15|34.03|0
1650905850000|2022-04-25 16:57:30|37.2|34.08|37.31|34.19|37.41|34.29|37.2|34.08|0
1650905860000|2022-04-25 16:57:40|37.36|34.24|37.25|34.13|37.36|34.24|37.05|33.93|0
1650905870000|2022-04-25 16:57:50|37.2|34.08|37.25|34.13|37.25|34.13|37.2|34.08|0
1650905880000|2022-04-25 16:58:00|37.31|34.19|37.41|34.29|37.41|34.29|37.31|34.19|0
1650905890000|2022-04-25 16:58:10|37.36|34.24|37.36|34.24|37.41|34.29|37.36|34.24|0
1650905900000|2022-04-25 16:58:20|37.57|34.45|37.78|34.66|37.78|34.66|37.41|34.29|0
1650905910000|2022-04-25 16:58:30|37.67|34.55|37.57|34.45|37.67|34.55|37.46|34.34|0
1650905920000|2022-04-25 16:58:40|37.46|34.34|37.23|34.11|37.46|34.34|37.23|34.11|0
1650905930000|2022-04-25 16:58:50|37.25|34.13|37.44|34.32|37.44|34.32|37.25|34.13|0
1650905940000|2022-04-25 16:59:00|37.49|34.37|37.57|34.45|37.78|34.66|37.49|34.37|0
1650905950000|2022-04-25 16:59:10|37.67|34.55|37.46|34.34|37.67|34.55|37.46|34.34|0
1650905960000|2022-04-25 16:59:20|37.36|34.24|37.83|34.71|37.83|34.71|37.36|34.24|0
1650905970000|2022-04-25 16:59:30|37.73|34.61|38.15|35.03|38.15|35.03|37.73|34.61|0
1650905980000|2022-04-25 16:59:40|38.04|34.92|38.04|34.92|38.1|34.98|37.88|34.76|0
1650905990000|2022-04-25 16:59:50|37.94|34.82|37.83|34.71|37.94|34.82|37.78|34.66|0
1650906000000|2022-04-25 17:00:00|37.99|34.87|38.15|35.03|38.15|35.03|37.94|34.82|0
1650906010000|2022-04-25 17:00:10|38.47|35.35|38.52|35.4|38.52|35.4|38.15|35.03|0
1650906020000|2022-04-25 17:00:20|38.63|35.51|38.57|35.45|38.63|35.51|38.52|35.4|0
1650906030000|2022-04-25 17:00:30|38.47|35.35|37.99|34.87|38.47|35.35|37.99|34.87|0
1650906040000|2022-04-25 17:00:40|37.57|34.45|37.36|34.24|37.57|34.45|37.36|34.24|0
1650906050000|2022-04-25 17:00:50|37.31|34.19|37.05|33.93|37.31|34.19|37.05|33.93|0
1650906060000|2022-04-25 17:01:00|37.2|34.08|37.1|33.98|37.2|34.08|37.1|33.98|0
1650906070000|2022-04-25 17:01:10|36.73|33.61|36.43|33.31|36.84|33.72|36.43|33.31|0
1650906080000|2022-04-25 17:01:20|36.22|33.1|36.27|33.15|36.32|33.2|36.17|33.05|0
1650906090000|2022-04-25 17:01:30|36.17|33.05|36.07|32.95|36.22|33.1|36.07|32.95|0
1650906100000|2022-04-25 17:01:40|36.02|32.9|35.99|32.87|36.07|32.95|35.99|32.87|0
1650906110000|2022-04-25 17:01:50|35.82|32.7|36.07|32.95|36.07|32.95|35.82|32.7|0
1650906120000|2022-04-25 17:02:00|36.02|32.9|36.17|33.05|36.17|33.05|35.87|32.75|0
1650906130000|2022-04-25 17:02:10|36.02|32.9|35.76|32.64|36.02|32.9|35.76|32.64|0
1650906140000|2022-04-25 17:02:20|35.82|32.7|35.87|32.75|35.87|32.75|35.82|32.7|0
1650906150000|2022-04-25 17:02:30|35.97|32.85|36.17|33.05|36.22|33.1|35.97|32.85|0
1650906160000|2022-04-25 17:02:40|36.12|33|36.17|33.05|36.17|33.05|36.12|33|0
1650906170000|2022-04-25 17:02:50|36.09|32.97|36.22|33.1|36.3|33.18|36.07|32.95|0
1650906180000|2022-04-25 17:03:00|36.17|33.05|36.17|33.05|36.17|33.05|35.92|32.8|0
1650906190000|2022-04-25 17:03:10|36.27|33.15|36.27|33.15|36.27|33.15|36.17|33.05|0
1650906200000|2022-04-25 17:03:20|36.53|33.41|36.22|33.1|36.53|33.41|36.22|33.1|0
1650906210000|2022-04-25 17:03:30|36.07|32.95|36.37|33.25|36.37|33.25|36.07|32.95|0
1650906220000|2022-04-25 17:03:40|36.32|33.2|36.37|33.25|36.42|33.3|36.27|33.15|0
1650906230000|2022-04-25 17:03:50|36.3|33.18|36.12|33|36.3|33.18|36.12|33|0
1650906240000|2022-04-25 17:04:00|36.22|33.1|36.02|32.9|36.22|33.1|36.02|32.9|0
1650906250000|2022-04-25 17:04:10|35.97|32.85|36.02|32.9|36.07|32.95|35.97|32.85|0
1650906260000|2022-04-25 17:04:20|35.86|32.74|35.81|32.69|35.92|32.8|35.81|32.69|0
1650906270000|2022-04-25 17:04:30|35.86|32.74|36.17|33.05|36.17|33.05|35.86|32.74|0
1650906280000|2022-04-25 17:04:40|36.12|33|35.86|32.74|36.12|33|35.86|32.74|0
1650906290000|2022-04-25 17:04:50|35.97|32.85|35.97|32.85|35.97|32.85|35.91|32.79|0
1650906300000|2022-04-25 17:05:00|36.07|32.95|36.22|33.1|36.27|33.15|36.07|32.95|0
1650906310000|2022-04-25 17:05:10|36.07|32.95|36.24|33.12|36.24|33.12|36.07|32.95|0
1650906320000|2022-04-25 17:05:20|35.91|32.79|35.81|32.69|35.91|32.79|35.81|32.69|0
1650906330000|2022-04-25 17:05:30|35.86|32.74|36.02|32.9|36.07|32.95|35.86|32.74|0
1650906340000|2022-04-25 17:05:40|36.12|33|35.97|32.85|36.12|33|35.91|32.79|0
1650906350000|2022-04-25 17:05:50|35.86|32.74|35.86|32.74|35.91|32.79|35.86|32.74|0
1650906360000|2022-04-25 17:06:00|35.94|32.82|36.22|33.1|36.22|33.1|35.94|32.82|0
1650906370000|2022-04-25 17:06:10|36.07|32.95|36.27|33.15|36.27|33.15|36.07|32.95|0
1650906380000|2022-04-25 17:06:20|36.17|33.05|36.47|33.35|36.47|33.35|36.17|33.05|0
1650906390000|2022-04-25 17:06:30|36.53|33.41|36.68|33.56|36.68|33.56|36.53|33.41|0
1650906400000|2022-04-25 17:06:40|36.94|33.82|36.94|33.82|37.2|34.08|36.94|33.82|0
1650906410000|2022-04-25 17:06:50|36.99|33.87|36.73|33.61|36.99|33.87|36.73|33.61|0
1650906420000|2022-04-25 17:07:00|36.68|33.56|37.04|33.92|37.04|33.92|36.63|33.51|0
1650906430000|2022-04-25 17:07:10|37.2|34.08|37.2|34.08|37.25|34.13|37.2|34.08|0
1650906440000|2022-04-25 17:07:20|37.27|34.15|37.41|34.29|37.41|34.29|37.2|34.08|0
1650906450000|2022-04-25 17:07:30|37.46|34.34|37.41|34.29|37.56|34.44|37.41|34.29|0
1650906460000|2022-04-25 17:07:40|37.46|34.34|37.88|34.76|37.88|34.76|37.46|34.34|0
1650906470000|2022-04-25 17:07:50|38.04|34.92|38.09|34.97|38.14|35.02|38.04|34.92|0
1650906480000|2022-04-25 17:08:00|38.04|34.92|37.83|34.71|38.04|34.92|37.83|34.71|0
1650906490000|2022-04-25 17:08:10|37.72|34.6|37.51|34.39|37.72|34.6|37.51|34.39|0
1650906500000|2022-04-25 17:08:20|37.56|34.44|37.72|34.6|37.77|34.65|37.56|34.44|0
1650906510000|2022-04-25 17:08:30|37.67|34.55|37.83|34.71|37.83|34.71|37.51|34.39|0
1650906520000|2022-04-25 17:08:40|37.77|34.65|37.67|34.55|37.77|34.65|37.67|34.55|0
1650906530000|2022-04-25 17:08:50|37.72|34.6|38.04|34.92|38.04|34.92|37.72|34.6|0
1650906540000|2022-04-25 17:09:00|38.09|34.97|38.36|35.24|38.52|35.4|38.09|34.97|0
1650906550000|2022-04-25 17:09:10|38.25|35.13|38.14|35.02|38.25|35.13|38.14|35.02|0
1650906560000|2022-04-25 17:09:20|38.09|34.97|37.98|34.86|38.09|34.97|37.93|34.81|0
1650906570000|2022-04-25 17:09:30|38.2|35.08|38.52|35.4|38.52|35.4|38.2|35.08|0
1650906580000|2022-04-25 17:09:40|38.57|35.45|38.35|35.23|38.57|35.45|38.35|35.23|0
1650906590000|2022-04-25 17:09:50|38.52|35.4|38.62|35.5|38.62|35.5|38.41|35.29|0
1650906600000|2022-04-25 17:10:00|38.94|35.82|38.68|35.56|38.94|35.82|38.68|35.56|0
1650906610000|2022-04-25 17:10:10|39.11|35.99|38.94|35.82|39.11|35.99|38.89|35.77|0
1650906620000|2022-04-25 17:10:20|39|35.88|39|35.88|39.11|35.99|39|35.88|0
1650906630000|2022-04-25 17:10:30|39.11|35.99|38.92|35.8|39.11|35.99|38.89|35.77|0
1650906640000|2022-04-25 17:10:40|38.78|35.66|38.68|35.56|38.81|35.69|38.68|35.56|0
1650906650000|2022-04-25 17:10:50|38.7|35.58|38.89|35.77|38.89|35.77|38.7|35.58|0
1650906660000|2022-04-25 17:11:00|38.84|35.72|38.89|35.77|38.89|35.77|38.68|35.56|0
1650906670000|2022-04-25 17:11:10|38.7|35.58|38.78|35.66|38.78|35.66|38.68|35.56|0
1650906680000|2022-04-25 17:11:20|38.68|35.56|39.05|35.93|39.05|35.93|38.68|35.56|0
1650906690000|2022-04-25 17:11:30|39.16|36.04|39.27|36.15|39.38|36.26|39.16|36.04|0
1650906700000|2022-04-25 17:11:40|39.32|36.2|39.73|36.61|39.73|36.61|39.32|36.2|0
1650906710000|2022-04-25 17:11:50|39.65|36.53|39.81|36.69|39.81|36.69|39.65|36.53|0
1650906720000|2022-04-25 17:12:00|40.03|36.91|40.31|37.19|40.31|37.19|40.03|36.91|0
1650906730000|2022-04-25 17:12:10|40.14|37.02|40.09|36.97|40.26|37.14|40.09|36.97|0
1650906740000|2022-04-25 17:12:20|39.95|36.83|40.17|37.05|40.31|37.19|39.92|36.8|0
1650906750000|2022-04-25 17:12:30|40.26|37.14|40.37|37.25|40.37|37.25|40.2|37.08|0
1650906760000|2022-04-25 17:12:40|40.53|37.41|40.26|37.14|40.53|37.41|40.26|37.14|0
1650906770000|2022-04-25 17:12:50|40.31|37.19|40.31|37.19|40.42|37.3|40.31|37.19|0
1650906780000|2022-04-25 17:13:00|40.37|37.25|40.37|37.25|40.48|37.36|40.2|37.08|0
1650906790000|2022-04-25 17:13:10|40.14|37.02|40.25|37.13|40.25|37.13|40.14|37.02|0
1650906800000|2022-04-25 17:13:20|40.17|37.05|39.81|36.69|40.17|37.05|39.81|36.69|0
1650906810000|2022-04-25 17:13:30|39.98|36.86|39.98|36.86|40.03|36.91|39.92|36.8|0
1650906820000|2022-04-25 17:13:40|40.03|36.91|39.92|36.8|40.09|36.97|39.92|36.8|0
1650906830000|2022-04-25 17:13:50|39.7|36.58|39.65|36.53|39.76|36.64|39.65|36.53|0
1650906840000|2022-04-25 17:14:00|39.54|36.42|39.59|36.47|39.59|36.47|39.54|36.42|0
1650906850000|2022-04-25 17:14:10|39.87|36.75|39.65|36.53|39.87|36.75|39.65|36.53|0
1650906860000|2022-04-25 17:14:20|39.7|36.58|39.65|36.53|39.7|36.58|39.65|36.53|0
1650906870000|2022-04-25 17:14:30|39.54|36.42|39.81|36.69|39.81|36.69|39.54|36.42|0
1650906880000|2022-04-25 17:14:40|39.87|36.75|40.09|36.97|40.09|36.97|39.87|36.75|0
1650906890000|2022-04-25 17:14:50|40.03|36.91|39.98|36.86|40.03|36.91|39.81|36.69|0
1650906900000|2022-04-25 17:15:00|40.31|37.19|40.31|37.19|40.31|37.19|39.87|36.75|0
1650906910000|2022-04-25 17:15:10|40.87|37.75|40.87|37.75|40.87|37.75|40.87|37.75|0
1650906920000|2022-04-25 17:15:20|40.81|37.69|40.64|37.52|40.87|37.75|40.64|37.52|0
1650906930000|2022-04-25 17:15:30|40.53|37.41|40.81|37.69|40.81|37.69|40.53|37.41|0
1650906940000|2022-04-25 17:15:40|40.87|37.75|40.81|37.69|40.87|37.75|40.81|37.69|0
1650906950000|2022-04-25 17:15:50|40.92|37.8|41.2|38.08|41.2|38.08|40.92|37.8|0
1650906960000|2022-04-25 17:16:00|41.32|38.2|41.49|38.37|41.49|38.37|41.32|38.2|0
1650906970000|2022-04-25 17:16:10|41.6|38.48|41.32|38.2|41.6|38.48|41.32|38.2|0
1650906980000|2022-04-25 17:16:20|41.15|38.03|40.81|37.69|41.15|38.03|40.81|37.69|0
1650906990000|2022-04-25 17:16:30|41.03|37.91|41.32|38.2|41.32|38.2|41.03|37.91|0
1650907000000|2022-04-25 17:16:40|41.43|38.31|41.2|38.08|41.43|38.31|41.2|38.08|0
1650907010000|2022-04-25 17:16:50|41.15|38.03|40.98|37.86|41.15|38.03|40.98|37.86|0
1650907020000|2022-04-25 17:17:00|40.92|37.8|41.03|37.91|41.03|37.91|40.92|37.8|0
1650907030000|2022-04-25 17:17:10|40.98|37.86|40.81|37.69|40.98|37.86|40.7|37.58|0
1650907040000|2022-04-25 17:17:20|40.72|37.6|40.64|37.52|40.75|37.63|40.64|37.52|0
1650907050000|2022-04-25 17:17:30|40.53|37.41|40.42|37.3|40.53|37.41|40.42|37.3|0
1650907060000|2022-04-25 17:17:40|40.36|37.24|40.36|37.24|40.42|37.3|40.25|37.13|0
1650907070000|2022-04-25 17:17:50|40.25|37.13|40.14|37.02|40.25|37.13|40.14|37.02|0
1650907080000|2022-04-25 17:18:00|40.03|36.91|39.92|36.8|40.03|36.91|39.92|36.8|0
1650907090000|2022-04-25 17:18:10|39.87|36.75|39.81|36.69|39.98|36.86|39.81|36.69|0
1650907100000|2022-04-25 17:18:20|39.76|36.64|39.7|36.58|39.81|36.69|39.67|36.55|0
1650907110000|2022-04-25 17:18:30|39.65|36.53|39.76|36.64|39.92|36.8|39.65|36.53|0
1650907120000|2022-04-25 17:18:40|39.87|36.75|39.98|36.86|40.09|36.97|39.87|36.75|0
1650907130000|2022-04-25 17:18:50|40.03|36.91|40.03|36.91|40.14|37.02|40.03|36.91|0
1650907140000|2022-04-25 17:19:00|40.28|37.16|40.22|37.1|40.36|37.24|40.22|37.1|0
1650907150000|2022-04-25 17:19:10|40.2|37.08|40.03|36.91|40.2|37.08|40.03|36.91|0
1650907160000|2022-04-25 17:19:20|39.92|36.8|39.76|36.64|40.09|36.97|39.76|36.64|0
1650907170000|2022-04-25 17:19:30|39.81|36.69|40.11|36.99|40.11|36.99|39.81|36.69|0
1650907180000|2022-04-25 17:19:40|40.09|36.97|40.31|37.19|40.31|37.19|40.08|36.96|0
1650907190000|2022-04-25 17:19:50|40.2|37.08|40.14|37.02|40.2|37.08|40.03|36.91|0
1650907200000|2022-04-25 17:20:00|40.25|37.13|40.42|37.3|40.53|37.41|40.25|37.13|0
1650907210000|2022-04-25 17:20:10|40.36|37.24|40.25|37.13|40.36|37.24|40.2|37.08|0
1650907220000|2022-04-25 17:20:20|40.36|37.24|39.97|36.85|40.36|37.24|39.97|36.85|0
1650907230000|2022-04-25 17:20:30|39.92|36.8|39.97|36.85|39.97|36.85|39.84|36.72|0
1650907240000|2022-04-25 17:20:40|40.08|36.96|40.08|36.96|40.08|36.96|40.08|36.96|0
1650907250000|2022-04-25 17:20:50|40.19|37.07|40.25|37.13|40.25|37.13|40.19|37.07|0
1650907260000|2022-04-25 17:21:00|40.47|37.35|40.11|36.99|40.47|37.35|40.11|36.99|0
1650907270000|2022-04-25 17:21:10|40.03|36.91|40.03|36.91|40.03|36.91|39.97|36.85|0
1650907280000|2022-04-25 17:21:20|40.31|37.19|40.31|37.19|40.31|37.19|40.25|37.13|0
1650907290000|2022-04-25 17:21:30|40.25|37.13|40.25|37.13|40.36|37.24|40.25|37.13|0
1650907300000|2022-04-25 17:21:40|40.36|37.24|40.47|37.35|40.47|37.35|40.36|37.24|0
1650907310000|2022-04-25 17:21:50|40.42|37.3|40.08|36.96|40.42|37.3|40.08|36.96|0
1650907320000|2022-04-25 17:22:00|40.3|37.18|39.92|36.8|40.3|37.18|39.92|36.8|0
1650907330000|2022-04-25 17:22:10|39.86|36.74|39.64|36.52|39.86|36.74|39.64|36.52|0
1650907340000|2022-04-25 17:22:20|39.7|36.58|39.75|36.63|39.81|36.69|39.7|36.58|0
1650907350000|2022-04-25 17:22:30|39.7|36.58|39.64|36.52|39.7|36.58|39.64|36.52|0
1650907360000|2022-04-25 17:22:40|39.59|36.47|39.59|36.47|39.64|36.52|39.59|36.47|0
1650907370000|2022-04-25 17:22:50|39.53|36.41|39.78|36.66|39.78|36.66|39.53|36.41|0
1650907380000|2022-04-25 17:23:00|39.7|36.58|39.42|36.3|39.7|36.58|39.42|36.3|0
1650907390000|2022-04-25 17:23:10|39.48|36.36|39.7|36.58|39.75|36.63|39.48|36.36|0
1650907400000|2022-04-25 17:23:20|39.81|36.69|39.72|36.6|39.86|36.74|39.72|36.6|0
1650907410000|2022-04-25 17:23:30|39.81|36.69|39.7|36.58|39.86|36.74|39.7|36.58|0
1650907420000|2022-04-25 17:23:40|39.64|36.52|39.75|36.63|39.81|36.69|39.64|36.52|0
1650907430000|2022-04-25 17:23:50|39.86|36.74|39.86|36.74|39.97|36.85|39.86|36.74|0
1650907440000|2022-04-25 17:24:00|39.81|36.69|39.75|36.63|39.86|36.74|39.75|36.63|0
1650907450000|2022-04-25 17:24:10|39.86|36.74|40.03|36.91|40.03|36.91|39.86|36.74|0
1650907460000|2022-04-25 17:24:20|40.08|36.96|39.97|36.85|40.14|37.02|39.97|36.85|0
1650907470000|2022-04-25 17:24:30|39.86|36.74|39.81|36.69|39.92|36.8|39.81|36.69|0
1650907480000|2022-04-25 17:24:40|40.08|36.96|40.36|37.24|40.36|37.24|40.08|36.96|0
1650907490000|2022-04-25 17:24:50|40.16|37.04|40.3|37.18|40.3|37.18|40.16|37.04|0
1650907500000|2022-04-25 17:25:00|40.64|37.52|40.64|37.52|40.75|37.63|40.58|37.46|0
1650907510000|2022-04-25 17:25:10|40.69|37.57|40.86|37.74|40.86|37.74|40.64|37.52|0
1650907520000|2022-04-25 17:25:20|40.97|37.85|40.97|37.85|40.97|37.85|40.92|37.8|0
1650907530000|2022-04-25 17:25:30|41.03|37.91|40.97|37.85|41.03|37.91|40.97|37.85|0
1650907540000|2022-04-25 17:25:40|40.64|37.52|40.64|37.52|40.69|37.57|40.64|37.52|0
1650907550000|2022-04-25 17:25:50|40.58|37.46|40.52|37.4|40.58|37.46|40.52|37.4|0
1650907560000|2022-04-25 17:26:00|40.47|37.35|40.3|37.18|40.47|37.35|40.14|37.02|0
1650907570000|2022-04-25 17:26:10|40.27|37.15|40.08|36.96|40.27|37.15|40.08|36.96|0
1650907580000|2022-04-25 17:26:20|39.92|36.8|39.81|36.69|39.92|36.8|39.7|36.58|0
1650907590000|2022-04-25 17:26:30|39.59|36.47|39.7|36.58|39.75|36.63|39.59|36.47|0
1650907600000|2022-04-25 17:26:40|39.75|36.63|39.53|36.41|39.75|36.63|39.53|36.41|0
1650907610000|2022-04-25 17:26:50|39.42|36.3|39.15|36.03|39.42|36.3|39.15|36.03|0
1650907620000|2022-04-25 17:27:00|39.18|36.06|38.93|35.81|39.18|36.06|38.83|35.71|0
1650907630000|2022-04-25 17:27:10|38.83|35.71|38.93|35.81|38.93|35.81|38.83|35.71|0
1650907640000|2022-04-25 17:27:20|38.77|35.65|38.8|35.68|38.83|35.71|38.74|35.62|0
1650907650000|2022-04-25 17:27:30|38.83|35.71|38.99|35.87|38.99|35.87|38.83|35.71|0
1650907660000|2022-04-25 17:27:40|38.93|35.81|38.72|35.6|38.99|35.87|38.72|35.6|0
1650907670000|2022-04-25 17:27:50|38.61|35.49|38.66|35.54|38.72|35.6|38.61|35.49|0
1650907680000|2022-04-25 17:28:00|38.72|35.6|38.83|35.71|38.88|35.76|38.72|35.6|0
1650907690000|2022-04-25 17:28:10|38.61|35.49|38.61|35.49|38.66|35.54|38.53|35.41|0
1650907700000|2022-04-25 17:28:20|38.5|35.38|39.04|35.92|39.04|35.92|38.5|35.38|0
1650907710000|2022-04-25 17:28:30|38.99|35.87|39.2|36.08|39.2|36.08|38.93|35.81|0
1650907720000|2022-04-25 17:28:40|39.31|36.19|39.26|36.14|39.31|36.19|39.26|36.14|0
1650907730000|2022-04-25 17:28:50|39.2|36.08|38.99|35.87|39.2|36.08|38.99|35.87|0
1650907740000|2022-04-25 17:29:00|38.93|35.81|39.04|35.92|39.1|35.98|38.93|35.81|0
1650907750000|2022-04-25 17:29:10|39.1|35.98|39.58|36.46|39.58|36.46|39.1|35.98|0
1650907760000|2022-04-25 17:29:20|39.8|36.68|39.86|36.74|40.02|36.9|39.8|36.68|0
1650907770000|2022-04-25 17:29:30|39.91|36.79|39.8|36.68|39.91|36.79|39.8|36.68|0
1650907780000|2022-04-25 17:29:40|39.58|36.46|39.58|36.46|39.64|36.52|39.58|36.46|0
1650907790000|2022-04-25 17:29:50|39.64|36.52|39.97|36.85|39.97|36.85|39.64|36.52|0
1650907800000|2022-04-25 17:30:00|40.02|36.9|39.75|36.63|40.02|36.9|39.75|36.63|0
1650907810000|2022-04-25 17:30:10|39.58|36.46|40.05|36.93|40.08|36.96|39.48|36.36|0
1650907820000|2022-04-25 17:30:20|40.47|37.35|40.8|37.68|40.86|37.74|40.47|37.35|0
1650907830000|2022-04-25 17:30:30|40.86|37.74|41.31|38.19|41.36|38.24|40.86|37.74|0
1650907840000|2022-04-25 17:30:40|41.14|38.02|40.74|37.62|41.14|38.02|40.74|37.62|0
1650907850000|2022-04-25 17:30:50|40.8|37.68|40.97|37.85|41.02|37.9|40.8|37.68|0
1650907860000|2022-04-25 17:31:00|40.72|37.6|40.52|37.4|40.72|37.6|40.52|37.4|0
1650907870000|2022-04-25 17:31:10|40.55|37.43|40.38|37.26|40.55|37.43|40.38|37.26|0
1650907880000|2022-04-25 17:31:20|40.47|37.35|40.8|37.68|40.8|37.68|40.47|37.35|0
1650907890000|2022-04-25 17:31:30|40.74|37.62|40.86|37.74|40.91|37.79|40.74|37.62|0
1650907900000|2022-04-25 17:31:40|40.74|37.62|40.49|37.37|40.74|37.62|40.49|37.37|0
1650907910000|2022-04-25 17:31:50|40.52|37.4|40.74|37.62|40.74|37.62|40.52|37.4|0
1650907920000|2022-04-25 17:32:00|40.91|37.79|40.63|37.51|40.91|37.79|40.63|37.51|0
1650907930000|2022-04-25 17:32:10|40.52|37.4|40.24|37.12|40.52|37.4|40.13|37.01|0
1650907940000|2022-04-25 17:32:20|40.13|37.01|40.19|37.07|40.24|37.12|40.08|36.96|0
1650907950000|2022-04-25 17:32:30|40.02|36.9|39.97|36.85|40.02|36.9|39.91|36.79|0
1650907960000|2022-04-25 17:32:40|39.69|36.57|39.97|36.85|40.02|36.9|39.69|36.57|0
1650907970000|2022-04-25 17:32:50|40.08|36.96|40.13|37.01|40.13|37.01|40.08|36.96|0
1650907980000|2022-04-25 17:33:00|40.08|36.96|39.86|36.74|40.16|37.04|39.86|36.74|0
1650907990000|2022-04-25 17:33:10|39.75|36.63|39.53|36.41|39.75|36.63|39.53|36.41|0
1650908000000|2022-04-25 17:33:20|39.31|36.19|39.06|35.94|39.31|36.19|39.06|35.94|0
1650908010000|2022-04-25 17:33:30|39.04|35.92|38.66|35.54|39.04|35.92|38.61|35.49|0
1650908020000|2022-04-25 17:33:40|38.55|35.43|38.88|35.76|38.88|35.76|38.55|35.43|0
1650908030000|2022-04-25 17:33:50|38.77|35.65|38.72|35.6|38.82|35.7|38.66|35.54|0
1650908040000|2022-04-25 17:34:00|38.61|35.49|38.39|35.27|38.61|35.49|38.39|35.27|0
1650908050000|2022-04-25 17:34:10|38.55|35.43|38.61|35.49|38.66|35.54|38.55|35.43|0
1650908060000|2022-04-25 17:34:20|38.55|35.43|38.77|35.65|38.77|35.65|38.55|35.43|0
1650908070000|2022-04-25 17:34:30|38.82|35.7|38.77|35.65|38.82|35.7|38.71|35.59|0
1650908080000|2022-04-25 17:34:40|38.88|35.76|38.82|35.7|38.93|35.81|38.82|35.7|0
1650908090000|2022-04-25 17:34:50|38.93|35.81|38.93|35.81|38.98|35.86|38.9|35.78|0
1650908100000|2022-04-25 17:35:00|38.77|35.65|38.74|35.62|38.88|35.76|38.61|35.49|0
1650908110000|2022-04-25 17:35:10|38.82|35.7|38.82|35.7|38.98|35.86|38.82|35.7|0
1650908120000|2022-04-25 17:35:20|38.93|35.81|38.5|35.38|38.93|35.81|38.5|35.38|0
1650908130000|2022-04-25 17:35:30|38.47|35.35|38.5|35.38|38.5|35.38|38.47|35.35|0
1650908140000|2022-04-25 17:35:40|38.45|35.33|38.34|35.22|38.45|35.33|38.23|35.11|0
1650908150000|2022-04-25 17:35:50|38.55|35.43|38.45|35.33|38.55|35.43|38.45|35.33|0
1650908160000|2022-04-25 17:36:00|38.18|35.06|38.23|35.11|38.23|35.11|38.18|35.06|0
1650908170000|2022-04-25 17:36:10|38.2|35.08|38.13|35.01|38.2|35.08|38.02|34.9|0
1650908180000|2022-04-25 17:36:20|38.23|35.11|38.07|34.95|38.23|35.11|38.07|34.95|0
1650908190000|2022-04-25 17:36:30|38.13|35.01|38.13|35.01|38.18|35.06|38.07|34.95|0
1650908200000|2022-04-25 17:36:40|38.1|34.98|37.91|34.79|38.1|34.98|37.91|34.79|0
1650908210000|2022-04-25 17:36:50|37.81|34.69|37.78|34.66|37.81|34.69|37.7|34.58|0
1650908220000|2022-04-25 17:37:00|37.94|34.82|37.81|34.69|37.94|34.82|37.76|34.64|0
1650908230000|2022-04-25 17:37:10|38.02|34.9|38.02|34.9|38.07|34.95|37.97|34.85|0
1650908240000|2022-04-25 17:37:20|38.13|35.01|37.97|34.85|38.18|35.06|37.97|34.85|0
1650908250000|2022-04-25 17:37:30|38.18|35.06|38.44|35.32|38.44|35.32|38.18|35.06|0
1650908260000|2022-04-25 17:37:40|38.5|35.38|38.44|35.32|38.55|35.43|38.44|35.32|0
1650908270000|2022-04-25 17:37:50|38.23|35.11|38.44|35.32|38.44|35.32|38.23|35.11|0
1650908280000|2022-04-25 17:38:00|38.28|35.16|38.07|34.95|38.28|35.16|38.07|34.95|0
1650908290000|2022-04-25 17:38:10|38.02|34.9|38.13|35.01|38.13|35.01|38.02|34.9|0
1650908300000|2022-04-25 17:38:20|38.1|34.98|38.02|34.9|38.1|34.98|37.97|34.85|0
1650908310000|2022-04-25 17:38:30|38.18|35.06|38.12|35|38.28|35.16|38.12|35|0
1650908320000|2022-04-25 17:38:40|38.1|34.98|38.02|34.9|38.1|34.98|38.02|34.9|0
1650908330000|2022-04-25 17:38:50|37.97|34.85|37.81|34.69|37.97|34.85|37.81|34.69|0
1650908340000|2022-04-25 17:39:00|37.86|34.74|37.7|34.58|37.86|34.74|37.7|34.58|0
1650908350000|2022-04-25 17:39:10|37.75|34.63|37.81|34.69|37.81|34.69|37.75|34.63|0
1650908360000|2022-04-25 17:39:20|37.97|34.85|38.39|35.27|38.39|35.27|37.97|34.85|0
1650908370000|2022-04-25 17:39:30|38.34|35.22|38.18|35.06|38.34|35.22|38.18|35.06|0
1650908380000|2022-04-25 17:39:40|37.97|34.85|37.91|34.79|37.99|34.87|37.91|34.79|0
1650908390000|2022-04-25 17:39:50|37.97|34.85|38.28|35.16|38.28|35.16|37.97|34.85|0
1650908400000|2022-04-25 17:40:00|38.34|35.22|38.23|35.11|38.34|35.22|38.23|35.11|0
1650908410000|2022-04-25 17:40:10|38.44|35.32|39.14|36.02|39.14|36.02|38.44|35.32|0
1650908420000|2022-04-25 17:40:20|39.31|36.19|40.18|37.06|40.18|37.06|39.31|36.19|0
1650908430000|2022-04-25 17:40:30|40.26|37.14|40.26|37.14|40.26|37.14|40.18|37.06|0
1650908440000|2022-04-25 17:40:40|40.1|36.98|39.93|36.81|40.1|36.98|39.91|36.79|0
1650908450000|2022-04-25 17:40:50|40.24|37.12|40.07|36.95|40.24|37.12|40.07|36.95|0
1650908460000|2022-04-25 17:41:00|40.18|37.06|39.96|36.84|40.24|37.12|39.96|36.84|0
1650908470000|2022-04-25 17:41:10|39.8|36.68|39.52|36.4|39.8|36.68|39.52|36.4|0
1650908480000|2022-04-25 17:41:20|39.63|36.51|39.52|36.4|39.63|36.51|39.52|36.4|0
1650908490000|2022-04-25 17:41:30|39.69|36.57|39.52|36.4|39.69|36.57|39.52|36.4|0
1650908500000|2022-04-25 17:41:40|39.47|36.35|39.25|36.13|39.47|36.35|39.25|36.13|0
1650908510000|2022-04-25 17:41:50|39.09|35.97|39.14|36.02|39.2|36.08|39.09|35.97|0
1650908520000|2022-04-25 17:42:00|39.09|35.97|39.44|36.32|39.52|36.4|39.09|35.97|0
1650908530000|2022-04-25 17:42:10|39.3|36.18|39.14|36.02|39.3|36.18|39.14|36.02|0
1650908540000|2022-04-25 17:42:20|39.09|35.97|39.03|35.91|39.09|35.97|39.03|35.91|0
1650908550000|2022-04-25 17:42:30|39.36|36.24|39.74|36.62|39.74|36.62|39.36|36.24|0
1650908560000|2022-04-25 17:42:40|39.63|36.51|39.3|36.18|39.63|36.51|39.3|36.18|0
1650908570000|2022-04-25 17:42:50|39.36|36.24|39.2|36.08|39.36|36.24|39.2|36.08|0
1650908580000|2022-04-25 17:43:00|39.09|35.97|39.36|36.24|39.36|36.24|39.03|35.91|0
1650908590000|2022-04-25 17:43:10|39.47|36.35|39.36|36.24|39.47|36.35|39.36|36.24|0
1650908600000|2022-04-25 17:43:20|39.14|36.02|39.47|36.35|39.47|36.35|39.14|36.02|0
1650908610000|2022-04-25 17:43:30|39.63|36.51|39.58|36.46|39.63|36.51|39.41|36.29|0
1650908620000|2022-04-25 17:43:40|39.52|36.4|39.47|36.35|39.58|36.46|39.47|36.35|0
1650908630000|2022-04-25 17:43:50|39.41|36.29|39.25|36.13|39.41|36.29|39.25|36.13|0
1650908640000|2022-04-25 17:44:00|39.47|36.35|39.41|36.29|39.47|36.35|39.19|36.07|0
1650908650000|2022-04-25 17:44:10|39.36|36.24|39.09|35.97|39.36|36.24|39.09|35.97|0
1650908660000|2022-04-25 17:44:20|38.98|35.86|38.87|35.75|39.03|35.91|38.87|35.75|0
1650908670000|2022-04-25 17:44:30|38.92|35.8|38.98|35.86|38.98|35.86|38.71|35.59|0
1650908680000|2022-04-25 17:44:40|38.92|35.8|39.25|36.13|39.25|36.13|38.92|35.8|0
1650908690000|2022-04-25 17:44:50|39.3|36.18|39.47|36.35|39.47|36.35|39.3|36.18|0
1650908700000|2022-04-25 17:45:00|39.63|36.51|39.47|36.35|39.66|36.54|39.47|36.35|0
1650908710000|2022-04-25 17:45:10|39.52|36.4|39.17|36.05|39.52|36.4|39.17|36.05|0
1650908720000|2022-04-25 17:45:20|39.19|36.07|39.3|36.18|39.47|36.35|39.19|36.07|0
1650908730000|2022-04-25 17:45:30|39.19|36.07|39.09|35.97|39.19|36.07|39.09|35.97|0
1650908740000|2022-04-25 17:45:40|39.19|36.07|39.3|36.18|39.3|36.18|39.09|35.97|0
1650908750000|2022-04-25 17:45:50|39.19|36.07|39.03|35.91|39.19|36.07|39.03|35.91|0
1650908760000|2022-04-25 17:46:00|39.09|35.97|38.87|35.75|39.09|35.97|38.87|35.75|0
1650908770000|2022-04-25 17:46:10|38.92|35.8|39.03|35.91|39.06|35.94|38.92|35.8|0
1650908780000|2022-04-25 17:46:20|39.3|36.18|39.3|36.18|39.36|36.24|39.3|36.18|0
1650908790000|2022-04-25 17:46:30|39.36|36.24|39.3|36.18|39.36|36.24|39.3|36.18|0
1650908800000|2022-04-25 17:46:40|39.08|35.96|39.03|35.91|39.14|36.02|39.03|35.91|0
1650908810000|2022-04-25 17:46:50|38.87|35.75|38.98|35.86|38.98|35.86|38.87|35.75|0
1650908820000|2022-04-25 17:47:00|38.65|35.53|38.71|35.59|38.71|35.59|38.65|35.53|0
1650908830000|2022-04-25 17:47:10|38.92|35.8|39.06|35.94|39.08|35.96|38.92|35.8|0
1650908840000|2022-04-25 17:47:20|39.3|36.18|39.19|36.07|39.3|36.18|39.16|36.04|0
1650908850000|2022-04-25 17:47:30|39.11|35.99|38.81|35.69|39.11|35.99|38.81|35.69|0
1650908860000|2022-04-25 17:47:40|38.92|35.8|39.14|36.02|39.14|36.02|38.92|35.8|0
1650908870000|2022-04-25 17:47:50|38.98|35.86|38.81|35.69|38.98|35.86|38.76|35.64|0
1650908880000|2022-04-25 17:48:00|38.76|35.64|38.81|35.69|38.81|35.69|38.71|35.59|0
1650908890000|2022-04-25 17:48:10|38.98|35.86|39.41|36.29|39.41|36.29|38.98|35.86|0
1650908900000|2022-04-25 17:48:20|39.46|36.34|39.3|36.18|39.46|36.34|39.3|36.18|0
1650908910000|2022-04-25 17:48:30|39.46|36.34|39.14|36.02|39.46|36.34|39.14|36.02|0
1650908920000|2022-04-25 17:48:40|39.08|35.96|38.92|35.8|39.08|35.96|38.92|35.8|0
1650908930000|2022-04-25 17:48:50|39.19|36.07|39.08|35.96|39.19|36.07|39.08|35.96|0
1650908940000|2022-04-25 17:49:00|39.19|36.07|39.14|36.02|39.3|36.18|39.14|36.02|0
1650908950000|2022-04-25 17:49:10|39.08|35.96|39.03|35.91|39.14|36.02|38.98|35.86|0
1650908960000|2022-04-25 17:49:20|38.87|35.75|39.52|36.4|39.52|36.4|38.87|35.75|0
1650908970000|2022-04-25 17:49:30|39.63|36.51|39.68|36.56|39.9|36.78|39.63|36.51|0
1650908980000|2022-04-25 17:49:40|39.65|36.53|39.63|36.51|39.74|36.62|39.63|36.51|0
1650908990000|2022-04-25 17:49:50|39.57|36.45|39.74|36.62|39.79|36.67|39.57|36.45|0
1650909000000|2022-04-25 17:50:00|39.63|36.51|39.14|36.02|39.63|36.51|39.14|36.02|0
1650909010000|2022-04-25 17:50:10|39.3|36.18|39.25|36.13|39.52|36.4|39.25|36.13|0
1650909020000|2022-04-25 17:50:20|39.14|36.02|39.14|36.02|39.25|36.13|39.14|36.02|0
1650909030000|2022-04-25 17:50:30|38.87|35.75|38.54|35.42|38.92|35.8|38.54|35.42|0
1650909040000|2022-04-25 17:50:40|38.6|35.48|38.81|35.69|38.81|35.69|38.6|35.48|0
1650909050000|2022-04-25 17:50:50|38.7|35.58|38.76|35.64|39.03|35.91|38.7|35.58|0
1650909060000|2022-04-25 17:51:00|38.65|35.53|38.7|35.58|38.87|35.75|38.65|35.53|0
1650909070000|2022-04-25 17:51:10|38.49|35.37|38.22|35.1|38.49|35.37|38.17|35.05|0
1650909080000|2022-04-25 17:51:20|38.01|34.89|37.96|34.84|38.22|35.1|37.96|34.84|0
1650909090000|2022-04-25 17:51:30|38.06|34.94|37.85|34.73|38.06|34.94|37.8|34.68|0
1650909100000|2022-04-25 17:51:40|37.69|34.57|37.85|34.73|37.85|34.73|37.69|34.57|0
1650909110000|2022-04-25 17:51:50|37.8|34.68|37.96|34.84|37.96|34.84|37.77|34.65|0
1650909120000|2022-04-25 17:52:00|38.06|34.94|38.38|35.26|38.38|35.26|38.06|34.94|0
1650909130000|2022-04-25 17:52:10|38.28|35.16|38.38|35.26|38.38|35.26|38.28|35.16|0
1650909140000|2022-04-25 17:52:20|38.44|35.32|38.38|35.26|38.44|35.32|38.33|35.21|0
1650909150000|2022-04-25 17:52:30|38.33|35.21|38.44|35.32|38.54|35.42|38.28|35.16|0
1650909160000|2022-04-25 17:52:40|38.54|35.42|38.17|35.05|38.54|35.42|38.17|35.05|0
1650909170000|2022-04-25 17:52:50|38.12|35|38.33|35.21|38.33|35.21|38.12|35|0
1650909180000|2022-04-25 17:53:00|38.28|35.16|38.49|35.37|38.49|35.37|38.28|35.16|0
1650909190000|2022-04-25 17:53:10|38.6|35.48|38.86|35.74|38.86|35.74|38.6|35.48|0
1650909200000|2022-04-25 17:53:20|38.54|35.42|38.51|35.39|38.54|35.42|38.49|35.37|0
1650909210000|2022-04-25 17:53:30|38.49|35.37|38.86|35.74|38.86|35.74|38.49|35.37|0
1650909220000|2022-04-25 17:53:40|39.24|36.12|39.24|36.12|39.24|36.12|39.08|35.96|0
1650909230000|2022-04-25 17:53:50|39.35|36.23|40.04|36.92|40.04|36.92|39.35|36.23|0
1650909240000|2022-04-25 17:54:00|40.12|37|39.9|36.78|40.12|37|39.9|36.78|0
1650909250000|2022-04-25 17:54:10|40.01|36.89|40.06|36.94|40.17|37.05|40.01|36.89|0
1650909260000|2022-04-25 17:54:20|40.01|36.89|40.12|37|40.12|37|40.01|36.89|0
1650909270000|2022-04-25 17:54:30|40.01|36.89|40.06|36.94|40.23|37.11|40.01|36.89|0
1650909280000|2022-04-25 17:54:40|39.68|36.56|39.51|36.39|39.68|36.56|39.46|36.34|0
1650909290000|2022-04-25 17:54:50|39.19|36.07|39.46|36.34|39.46|36.34|39.19|36.07|0
1650909300000|2022-04-25 17:55:00|39.51|36.39|39.41|36.29|39.51|36.39|39.3|36.18|0
1650909310000|2022-04-25 17:55:10|39.3|36.18|39.19|36.07|39.46|36.34|39.19|36.07|0
1650909320000|2022-04-25 17:55:20|39.13|36.01|39.08|35.96|39.13|36.01|39.08|35.96|0
1650909330000|2022-04-25 17:55:30|38.81|35.69|38.65|35.53|38.81|35.69|38.65|35.53|0
1650909340000|2022-04-25 17:55:40|38.7|35.58|38.86|35.74|38.92|35.8|38.65|35.53|0
1650909350000|2022-04-25 17:55:50|38.81|35.69|39.03|35.91|39.03|35.91|38.81|35.69|0
1650909360000|2022-04-25 17:56:00|38.86|35.74|38.54|35.42|38.92|35.8|38.54|35.42|0
1650909370000|2022-04-25 17:56:10|38.65|35.53|38.59|35.47|38.65|35.53|38.54|35.42|0
1650909380000|2022-04-25 17:56:20|38.86|35.74|38.97|35.85|39.02|35.9|38.86|35.74|0
1650909390000|2022-04-25 17:56:30|38.92|35.8|38.76|35.64|38.92|35.8|38.65|35.53|0
1650909400000|2022-04-25 17:56:40|38.92|35.8|38.92|35.8|38.92|35.8|38.92|35.8|0
1650909410000|2022-04-25 17:56:50|38.86|35.74|39.02|35.9|39.02|35.9|38.86|35.74|0
1650909420000|2022-04-25 17:57:00|38.92|35.8|38.65|35.53|38.94|35.82|38.65|35.53|0
1650909430000|2022-04-25 17:57:10|38.54|35.42|38.54|35.42|38.65|35.53|38.54|35.42|0
1650909440000|2022-04-25 17:57:20|38.65|35.53|38.81|35.69|38.81|35.69|38.65|35.53|0
1650909450000|2022-04-25 17:57:30|38.54|35.42|38.49|35.37|38.59|35.47|38.49|35.37|0
1650909460000|2022-04-25 17:57:40|38.54|35.42|38.27|35.15|38.54|35.42|38.27|35.15|0
1650909470000|2022-04-25 17:57:50|37.95|34.83|38.17|35.05|38.17|35.05|37.95|34.83|0
1650909480000|2022-04-25 17:58:00|38.27|35.15|38.43|35.31|38.59|35.47|38.27|35.15|0
1650909490000|2022-04-25 17:58:10|38.38|35.26|38.06|34.94|38.38|35.26|38.06|34.94|0
1650909500000|2022-04-25 17:58:20|38.11|34.99|38.33|35.21|38.33|35.21|38.11|34.99|0
1650909510000|2022-04-25 17:58:30|38.43|35.31|38.54|35.42|38.54|35.42|38.38|35.26|0
1650909520000|2022-04-25 17:58:40|38.65|35.53|38.65|35.53|38.65|35.53|38.54|35.42|0
1650909530000|2022-04-25 17:58:50|38.49|35.37|38.43|35.31|38.65|35.53|38.43|35.31|0
1650909540000|2022-04-25 17:59:00|38.54|35.42|38.49|35.37|38.7|35.58|38.49|35.37|0
1650909550000|2022-04-25 17:59:10|38.54|35.42|38.27|35.15|38.54|35.42|38.27|35.15|0
1650909560000|2022-04-25 17:59:20|38.22|35.1|38.22|35.1|38.33|35.21|38.22|35.1|0
1650909570000|2022-04-25 17:59:30|38.38|35.26|38.38|35.26|38.49|35.37|38.38|35.26|0
1650909580000|2022-04-25 17:59:40|38.27|35.15|38.38|35.26|38.38|35.26|38.14|35.02|0
1650909590000|2022-04-25 17:59:50|38.43|35.31|38.7|35.58|38.75|35.63|38.43|35.31|0
1650909600000|2022-04-25 18:00:00|38.91|35.79|39.08|35.96|39.18|36.06|38.91|35.79|0
1650909610000|2022-04-25 18:00:10|38.86|35.74|38.54|35.42|38.86|35.74|38.54|35.42|0
1650909620000|2022-04-25 18:00:20|38.7|35.58|38.75|35.63|38.97|35.85|38.7|35.58|0
1650909630000|2022-04-25 18:00:30|38.59|35.47|38.48|35.36|38.59|35.47|38.48|35.36|0
1650909640000|2022-04-25 18:00:40|38.65|35.53|38.7|35.58|38.72|35.6|38.65|35.53|0
1650909650000|2022-04-25 18:00:50|38.91|35.79|38.91|35.79|38.91|35.79|38.81|35.69|0
1650909660000|2022-04-25 18:01:00|38.65|35.53|38.54|35.42|38.65|35.53|38.54|35.42|0
1650909670000|2022-04-25 18:01:10|38.43|35.31|38.32|35.2|38.43|35.31|38.32|35.2|0
1650909680000|2022-04-25 18:01:20|38.54|35.42|38.11|34.99|38.54|35.42|38.11|34.99|0
1650909690000|2022-04-25 18:01:30|38.01|34.89|37.69|34.57|38.01|34.89|37.69|34.57|0
1650909700000|2022-04-25 18:01:40|37.58|34.46|37.53|34.41|37.58|34.46|37.43|34.31|0
1650909710000|2022-04-25 18:01:50|37.85|34.73|37.64|34.52|37.85|34.73|37.53|34.41|0
1650909720000|2022-04-25 18:02:00|37.9|34.78|38.43|35.31|38.43|35.31|37.9|34.78|0
1650909730000|2022-04-25 18:02:10|38.22|35.1|38.38|35.26|38.38|35.26|38.22|35.1|0
1650909740000|2022-04-25 18:02:20|38.27|35.15|38|34.88|38.27|35.15|37.9|34.78|0
1650909750000|2022-04-25 18:02:30|37.74|34.62|37.58|34.46|37.74|34.62|37.53|34.41|0
1650909760000|2022-04-25 18:02:40|37.69|34.57|37.79|34.67|37.9|34.78|37.69|34.57|0
1650909770000|2022-04-25 18:02:50|37.69|34.57|37.63|34.51|37.69|34.57|37.53|34.41|0
1650909780000|2022-04-25 18:03:00|37.74|34.62|37.58|34.46|37.74|34.62|37.58|34.46|0
1650909790000|2022-04-25 18:03:10|37.48|34.36|37.43|34.31|37.58|34.46|37.37|34.25|0
1650909800000|2022-04-25 18:03:20|37.58|34.46|37.53|34.41|37.58|34.46|37.45|34.33|0
1650909810000|2022-04-25 18:03:30|37.48|34.36|37.37|34.25|37.48|34.36|37.29|34.17|0
1650909820000|2022-04-25 18:03:40|37.48|34.36|37.32|34.2|37.48|34.36|37.24|34.12|0
1650909830000|2022-04-25 18:03:50|37.37|34.25|37.48|34.36|37.53|34.41|37.37|34.25|0
1650909840000|2022-04-25 18:04:00|37.45|34.33|37.22|34.1|37.45|34.33|37.22|34.1|0
1650909850000|2022-04-25 18:04:10|37.27|34.15|37.48|34.36|37.48|34.36|37.27|34.15|0
1650909860000|2022-04-25 18:04:20|37.69|34.57|37.48|34.36|37.69|34.57|37.48|34.36|0
1650909870000|2022-04-25 18:04:30|37.53|34.41|37.27|34.15|37.63|34.51|37.27|34.15|0
1650909880000|2022-04-25 18:04:40|37.53|34.41|37.53|34.41|37.63|34.51|37.53|34.41|0
1650909890000|2022-04-25 18:04:50|37.48|34.36|37.48|34.36|37.48|34.36|37.48|34.36|0
1650909900000|2022-04-25 18:05:00|37.32|34.2|37.37|34.25|37.42|34.3|37.32|34.2|0
1650909910000|2022-04-25 18:05:10|37.63|34.51|37.82|34.7|37.82|34.7|37.63|34.51|0
1650909920000|2022-04-25 18:05:20|37.74|34.62|38.06|34.94|38.06|34.94|37.74|34.62|0
1650909930000|2022-04-25 18:05:30|38.16|35.04|38|34.88|38.16|35.04|38|34.88|0
1650909940000|2022-04-25 18:05:40|38.11|34.99|37.61|34.49|38.11|34.99|37.61|34.49|0
1650909950000|2022-04-25 18:05:50|37.58|34.46|38.11|34.99|38.11|34.99|37.58|34.46|0
1650909960000|2022-04-25 18:06:00|38.06|34.94|38.06|34.94|38.06|34.94|37.9|34.78|0
1650909970000|2022-04-25 18:06:10|37.9|34.78|37.74|34.62|37.95|34.83|37.74|34.62|0
1650909980000|2022-04-25 18:06:20|37.9|34.78|38.16|35.04|38.16|35.04|37.9|34.78|0
1650909990000|2022-04-25 18:06:30|38.27|35.15|38.32|35.2|38.37|35.25|38.27|35.15|0
1650910000000|2022-04-25 18:06:40|38.27|35.15|38.27|35.15|38.37|35.25|38.27|35.15|0
1650910010000|2022-04-25 18:06:50|38.37|35.25|38.43|35.31|38.43|35.31|38.37|35.25|0
1650910020000|2022-04-25 18:07:00|38.21|35.09|38.05|34.93|38.21|35.09|38.05|34.93|0
1650910030000|2022-04-25 18:07:10|38.16|35.04|38.05|34.93|38.16|35.04|38.05|34.93|0
1650910040000|2022-04-25 18:07:20|38.16|35.04|38.11|34.99|38.21|35.09|38.11|34.99|0
1650910050000|2022-04-25 18:07:30|38.03|34.91|38|34.88|38.05|34.93|37.95|34.83|0
1650910060000|2022-04-25 18:07:40|38.11|34.99|38.37|35.25|38.37|35.25|38.11|34.99|0
1650910070000|2022-04-25 18:07:50|38.21|35.09|38.27|35.15|38.27|35.15|38.21|35.09|0
1650910080000|2022-04-25 18:08:00|38.43|35.31|38.4|35.28|38.48|35.36|38.35|35.23|0
1650910090000|2022-04-25 18:08:10|38.32|35.2|38.16|35.04|38.32|35.2|38.16|35.04|0
1650910100000|2022-04-25 18:08:20|38.11|34.99|38.43|35.31|38.43|35.31|38.11|34.99|0
1650910110000|2022-04-25 18:08:30|38.35|35.23|38.48|35.36|38.48|35.36|38.35|35.23|0
1650910120000|2022-04-25 18:08:40|38.53|35.41|39.83|36.71|39.83|36.71|38.53|35.41|0
1650910130000|2022-04-25 18:08:50|40|36.88|40.05|36.93|40.05|36.93|40|36.88|0
1650910140000|2022-04-25 18:09:00|40.55|37.43|40.61|37.49|40.61|37.49|40.55|37.43|0
1650910150000|2022-04-25 18:09:10|40.66|37.54|40.5|37.38|40.66|37.54|40.5|37.38|0
1650910160000|2022-04-25 18:09:20|40.72|37.6|40.66|37.54|40.72|37.6|40.66|37.54|0
1650910170000|2022-04-25 18:09:30|40.72|37.6|40.72|37.6|40.72|37.6|40.72|37.6|0
1650910180000|2022-04-25 18:09:40|40.89|37.77|40.72|37.6|40.89|37.77|40.72|37.6|0
1650910190000|2022-04-25 18:09:50|40.55|37.43|40.55|37.43|40.55|37.43|40.44|37.32|0
1650910200000|2022-04-25 18:10:00|40.66|37.54|41.11|37.99|41.17|38.05|40.66|37.54|0
1650910210000|2022-04-25 18:10:10|41.34|38.22|41.06|37.94|41.34|38.22|41|37.88|0
1650910220000|2022-04-25 18:10:20|40.94|37.82|41|37.88|41.17|38.05|40.94|37.82|0
1650910230000|2022-04-25 18:10:30|41.06|37.94|40.72|37.6|41.06|37.94|40.72|37.6|0
1650910240000|2022-04-25 18:10:40|40.61|37.49|40.63|37.51|40.66|37.54|40.61|37.49|0
1650910250000|2022-04-25 18:10:50|40.33|37.21|40.22|37.1|40.36|37.24|40.22|37.1|0
1650910260000|2022-04-25 18:11:00|40.33|37.21|40.33|37.21|40.33|37.21|40.22|37.1|0
1650910270000|2022-04-25 18:11:10|40.27|37.15|39.94|36.82|40.27|37.15|39.89|36.77|0
1650910280000|2022-04-25 18:11:20|39.72|36.6|39.4|36.28|39.72|36.6|39.34|36.22|0
1650910290000|2022-04-25 18:11:30|39.34|36.22|39.29|36.17|39.4|36.28|39.29|36.17|0
1650910300000|2022-04-25 18:11:40|39.34|36.22|39.34|36.22|39.34|36.22|39.23|36.11|0
1650910310000|2022-04-25 18:11:50|39.29|36.17|39.4|36.28|39.4|36.28|39.29|36.17|0
1650910320000|2022-04-25 18:12:00|39.18|36.06|39.56|36.44|39.56|36.44|39.18|36.06|0
1650910330000|2022-04-25 18:12:10|39.5|36.38|39.78|36.66|39.78|36.66|39.5|36.38|0
1650910340000|2022-04-25 18:12:20|39.64|36.52|39.72|36.6|39.78|36.66|39.61|36.49|0
1650910350000|2022-04-25 18:12:30|39.61|36.49|39.67|36.55|39.67|36.55|39.5|36.38|0
1650910360000|2022-04-25 18:12:40|39.58|36.46|39.39|36.27|39.58|36.46|39.39|36.27|0
1650910370000|2022-04-25 18:12:50|39.45|36.33|39.39|36.27|39.67|36.55|39.39|36.27|0
1650910380000|2022-04-25 18:13:00|39.45|36.33|39.45|36.33|39.5|36.38|39.45|36.33|0
1650910390000|2022-04-25 18:13:10|39.5|36.38|39.83|36.71|39.83|36.71|39.45|36.33|0
1650910400000|2022-04-25 18:13:20|39.89|36.77|40.22|37.1|40.27|37.15|39.86|36.74|0
1650910410000|2022-04-25 18:13:30|40.11|36.99|40.55|37.43|40.72|37.6|40.11|36.99|0
1650910420000|2022-04-25 18:13:40|40.44|37.32|40.44|37.32|40.61|37.49|40.44|37.32|0
1650910430000|2022-04-25 18:13:50|40.33|37.21|40.27|37.15|40.61|37.49|40.27|37.15|0
1650910440000|2022-04-25 18:14:00|40.16|37.04|40.11|36.99|40.27|37.15|40.11|36.99|0
1650910450000|2022-04-25 18:14:10|40.16|37.04|40.49|37.37|40.49|37.37|40.16|37.04|0
1650910460000|2022-04-25 18:14:20|40.38|37.26|40.94|37.82|40.94|37.82|40.38|37.26|0
1650910470000|2022-04-25 18:14:30|40.83|37.71|40.72|37.6|40.86|37.74|40.72|37.6|0
1650910480000|2022-04-25 18:14:40|40.66|37.54|40.89|37.77|40.89|37.77|40.66|37.54|0
1650910490000|2022-04-25 18:14:50|40.94|37.82|40.77|37.65|40.94|37.82|40.77|37.65|0
1650910500000|2022-04-25 18:15:00|40.66|37.54|40.66|37.54|40.89|37.77|40.66|37.54|0
1650910510000|2022-04-25 18:15:10|40.83|37.71|40.88|37.76|40.88|37.76|40.77|37.65|0
1650910520000|2022-04-25 18:15:20|40.94|37.82|41.22|38.1|41.34|38.22|40.94|37.82|0
1650910530000|2022-04-25 18:15:30|41|37.88|41.56|38.44|41.56|38.44|41|37.88|0
1650910540000|2022-04-25 18:15:40|41.45|38.33|41.68|38.56|41.68|38.56|41.45|38.33|0
1650910550000|2022-04-25 18:15:50|41.56|38.44|41.79|38.67|41.79|38.67|41.56|38.44|0
1650910560000|2022-04-25 18:16:00|41.9|38.78|41.9|38.78|42.07|38.95|41.9|38.78|0
1650910570000|2022-04-25 18:16:10|41.67|38.55|41.33|38.21|41.67|38.55|41.33|38.21|0
1650910580000|2022-04-25 18:16:20|41.62|38.5|41.79|38.67|41.79|38.67|41.62|38.5|0
1650910590000|2022-04-25 18:16:30|41.67|38.55|41.33|38.21|41.67|38.55|41.33|38.21|0
1650910600000|2022-04-25 18:16:40|41.39|38.27|41.5|38.38|41.59|38.47|41.39|38.27|0
1650910610000|2022-04-25 18:16:50|41.67|38.55|41.45|38.33|41.67|38.55|41.45|38.33|0
1650910620000|2022-04-25 18:17:00|41.62|38.5|41.67|38.55|41.79|38.67|41.62|38.5|0
1650910630000|2022-04-25 18:17:10|41.73|38.61|41.73|38.61|41.9|38.78|41.73|38.61|0
1650910640000|2022-04-25 18:17:20|41.53|38.41|41.56|38.44|41.64|38.52|41.53|38.41|0
1650910650000|2022-04-25 18:17:30|41.67|38.55|41.67|38.55|41.79|38.67|41.67|38.55|0
1650910660000|2022-04-25 18:17:40|41.84|38.72|42.04|38.92|42.04|38.92|41.84|38.72|0
1650910670000|2022-04-25 18:17:50|41.73|38.61|41.79|38.67|41.9|38.78|41.73|38.61|0
1650910680000|2022-04-25 18:18:00|41.9|38.78|42.25|39.13|42.25|39.13|41.9|38.78|0
1650910690000|2022-04-25 18:18:10|42.42|39.3|42.3|39.18|42.42|39.3|42.3|39.18|0
1650910700000|2022-04-25 18:18:20|42.42|39.3|42.53|39.41|42.53|39.41|42.42|39.3|0
1650910710000|2022-04-25 18:18:30|42.82|39.7|42.59|39.47|42.82|39.7|42.59|39.47|0
1650910720000|2022-04-25 18:18:40|42.65|39.53|42.36|39.24|42.65|39.53|42.36|39.24|0
1650910730000|2022-04-25 18:18:50|42.45|39.33|42.82|39.7|42.82|39.7|42.45|39.33|0
1650910740000|2022-04-25 18:19:00|42.71|39.59|42.79|39.67|42.82|39.7|42.71|39.59|0
1650910750000|2022-04-25 18:19:10|42.82|39.7|42.68|39.56|42.82|39.7|42.59|39.47|0
1650910760000|2022-04-25 18:19:20|42.53|39.41|42.24|39.12|42.53|39.41|42.24|39.12|0
1650910770000|2022-04-25 18:19:30|42.27|39.15|42.24|39.12|42.3|39.18|42.24|39.12|0
1650910780000|2022-04-25 18:19:40|42.19|39.07|42.42|39.3|42.47|39.35|42.19|39.07|0
1650910790000|2022-04-25 18:19:50|42.16|39.04|42.24|39.12|42.24|39.12|42.13|39.01|0
1650910800000|2022-04-25 18:20:00|42.36|39.24|42.44|39.32|42.53|39.41|42.36|39.24|0
1650910810000|2022-04-25 18:20:10|42.36|39.24|42.07|38.95|42.36|39.24|42.07|38.95|0
1650910820000|2022-04-25 18:20:20|41.9|38.78|41.84|38.72|41.9|38.78|41.67|38.55|0
1650910830000|2022-04-25 18:20:30|41.9|38.78|42.13|39.01|42.13|39.01|41.9|38.78|0
1650910840000|2022-04-25 18:20:40|42.36|39.24|42.42|39.3|42.47|39.35|42.36|39.24|0
1650910850000|2022-04-25 18:20:50|42.47|39.35|42.27|39.15|42.47|39.35|42.27|39.15|0
1650910860000|2022-04-25 18:21:00|43.4|40.28|43.57|40.45|43.57|40.45|43.4|40.28|0
1650910870000|2022-04-25 18:21:10|43.69|40.57|44.28|41.16|44.28|41.16|43.69|40.57|0
1650910880000|2022-04-25 18:21:20|44.22|41.1|44.63|41.51|44.63|41.51|44.22|41.1|0
1650910890000|2022-04-25 18:21:30|44.69|41.57|45.35|42.23|45.35|42.23|44.69|41.57|0
1650910900000|2022-04-25 18:21:40|45.29|42.17|44.93|41.81|45.29|42.17|44.93|41.81|0
1650910910000|2022-04-25 18:21:50|44.87|41.75|44.99|41.87|44.99|41.87|44.81|41.69|0
1650910920000|2022-04-25 18:22:00|45.11|41.99|44.81|41.69|45.11|41.99|44.81|41.69|0
1650910930000|2022-04-25 18:22:10|44.75|41.63|44.63|41.51|44.75|41.63|44.63|41.51|0
1650910940000|2022-04-25 18:22:20|44.57|41.45|44.75|41.63|44.75|41.63|44.57|41.45|0
1650910950000|2022-04-25 18:22:30|44.63|41.51|44.39|41.27|44.63|41.51|44.39|41.27|0
1650910960000|2022-04-25 18:22:40|44.22|41.1|42.84|39.72|44.22|41.1|42.67|39.55|0
1650910970000|2022-04-25 18:22:50|41.42|38.3|41.54|38.42|41.54|38.42|41.42|38.3|0
1650910980000|2022-04-25 18:23:00|41.71|38.59|41.88|38.76|42|38.88|41.71|38.59|0
1650910990000|2022-04-25 18:23:10|41.94|38.82|39.5|36.38|41.94|38.82|39.5|36.38|0
1650911000000|2022-04-25 18:23:20|40.58|37.46|40.75|37.63|40.75|37.63|40.58|37.46|0
1650911010000|2022-04-25 18:23:30|40.81|37.69|40.75|37.63|40.81|37.69|40.64|37.52|0
1650911020000|2022-04-25 18:23:40|40.81|37.69|40.7|37.58|40.81|37.69|40.64|37.52|0
1650911030000|2022-04-25 18:23:50|40.75|37.63|41.1|37.98|41.1|37.98|40.75|37.63|0
1650911040000|2022-04-25 18:24:00|41.04|37.92|40.93|37.81|41.04|37.92|40.87|37.75|0
1650911050000|2022-04-25 18:24:10|40.84|37.72|40.64|37.52|40.84|37.72|40.64|37.52|0
1650911060000|2022-04-25 18:24:20|40.7|37.58|40.35|37.23|40.7|37.58|40.35|37.23|0
1650911070000|2022-04-25 18:24:30|40.41|37.29|40.7|37.58|40.7|37.58|40.41|37.29|0
1650911080000|2022-04-25 18:24:40|40.75|37.63|40.81|37.69|40.81|37.69|40.7|37.58|0
1650911090000|2022-04-25 18:24:50|40.7|37.58|40.87|37.75|40.87|37.75|40.7|37.58|0
1650911100000|2022-04-25 18:25:00|40.75|37.63|40.9|37.78|40.9|37.78|40.58|37.46|0
1650911110000|2022-04-25 18:25:10|40.93|37.81|40.81|37.69|41.16|38.04|40.81|37.69|0
1650911120000|2022-04-25 18:25:20|40.75|37.63|40.52|37.4|40.75|37.63|40.52|37.4|0
1650911130000|2022-04-25 18:25:30|40.64|37.52|40.87|37.75|40.87|37.75|40.55|37.43|0
1650911140000|2022-04-25 18:25:40|40.64|37.52|40.58|37.46|40.64|37.52|40.58|37.46|0
1650911150000|2022-04-25 18:25:50|40.52|37.4|40.58|37.46|40.64|37.52|40.52|37.4|0
1650911160000|2022-04-25 18:26:00|40.64|37.52|40.81|37.69|40.81|37.69|40.64|37.52|0
1650911170000|2022-04-25 18:26:10|40.7|37.58|40.52|37.4|40.7|37.58|40.41|37.29|0
1650911180000|2022-04-25 18:26:20|40.35|37.23|40.52|37.4|40.52|37.4|40.3|37.18|0
1650911190000|2022-04-25 18:26:30|40.47|37.35|40.47|37.35|40.52|37.4|40.47|37.35|0
1650911200000|2022-04-25 18:26:40|40.64|37.52|40.58|37.46|40.64|37.52|40.58|37.46|0
1650911210000|2022-04-25 18:26:50|40.64|37.52|40.7|37.58|40.72|37.6|40.64|37.52|0
1650911220000|2022-04-25 18:27:00|40.52|37.4|40.7|37.58|40.7|37.58|40.52|37.4|0
1650911230000|2022-04-25 18:27:10|40.87|37.75|41.15|38.03|41.15|38.03|40.87|37.75|0
1650911240000|2022-04-25 18:27:20|41.18|38.06|41.15|38.03|41.33|38.21|41.15|38.03|0
1650911250000|2022-04-25 18:27:30|41.04|37.92|40.95|37.83|41.04|37.92|40.95|37.83|0
1650911260000|2022-04-25 18:27:40|40.87|37.75|40.81|37.69|40.98|37.86|40.81|37.69|0
1650911270000|2022-04-25 18:27:50|40.92|37.8|40.98|37.86|41.04|37.92|40.92|37.8|0
1650911280000|2022-04-25 18:28:00|41.04|37.92|41.1|37.98|41.1|37.98|41.04|37.92|0
1650911290000|2022-04-25 18:28:10|41.18|38.06|41.27|38.15|41.27|38.15|41.18|38.06|0
1650911300000|2022-04-25 18:28:20|41.33|38.21|41.44|38.32|41.44|38.32|41.33|38.21|0
1650911310000|2022-04-25 18:28:30|41.5|38.38|41.27|38.15|41.5|38.38|41.27|38.15|0
1650911320000|2022-04-25 18:28:40|41.04|37.92|40.81|37.69|41.04|37.92|40.75|37.63|0
1650911330000|2022-04-25 18:28:50|41.91|38.79|41.73|38.61|42.08|38.96|41.73|38.61|0
1650911340000|2022-04-25 18:29:00|41.67|38.55|41.85|38.73|41.85|38.73|41.5|38.38|0
1650911350000|2022-04-25 18:29:10|42.08|38.96|42.32|39.2|42.32|39.2|42.08|38.96|0
1650911360000|2022-04-25 18:29:20|42.38|39.26|42.38|39.26|42.44|39.32|42.32|39.2|0
1650911370000|2022-04-25 18:29:30|42.44|39.32|42.08|38.96|42.44|39.32|42.03|38.91|0
1650911380000|2022-04-25 18:29:40|41.91|38.79|42.02|38.9|42.02|38.9|41.91|38.79|0
1650911390000|2022-04-25 18:29:50|42.32|39.2|42.38|39.26|42.38|39.26|42.32|39.2|0
1650911400000|2022-04-25 18:30:00|42.5|39.38|42.5|39.38|42.61|39.49|42.5|39.38|0
1650911410000|2022-04-25 18:30:10|42.44|39.32|42.14|39.02|42.44|39.32|42.14|39.02|0
1650911420000|2022-04-25 18:30:20|42.2|39.08|42.26|39.14|42.26|39.14|42.14|39.02|0
1650911430000|2022-04-25 18:30:30|42.32|39.2|42.32|39.2|42.32|39.2|42.14|39.02|0
1650911440000|2022-04-25 18:30:40|42.26|39.14|42.2|39.08|42.26|39.14|42.14|39.02|0
1650911450000|2022-04-25 18:30:50|42.26|39.14|42.08|38.96|42.26|39.14|42.02|38.9|0
1650911460000|2022-04-25 18:31:00|42.2|39.08|42.61|39.49|42.61|39.49|42.08|38.96|0
1650911470000|2022-04-25 18:31:10|42.44|39.32|42.26|39.14|42.44|39.32|42.26|39.14|0
1650911480000|2022-04-25 18:31:20|42.2|39.08|42.2|39.08|42.26|39.14|42.2|39.08|0
1650911490000|2022-04-25 18:31:30|42.26|39.14|42.2|39.08|42.26|39.14|42.2|39.08|0
1650911500000|2022-04-25 18:31:40|42.08|38.96|42.02|38.9|42.2|39.08|42.02|38.9|0
1650911510000|2022-04-25 18:31:50|42.2|39.08|41.97|38.85|42.2|39.08|41.97|38.85|0
1650911520000|2022-04-25 18:32:00|42.11|38.99|42.08|38.96|42.11|38.99|42.08|38.96|0
1650911530000|2022-04-25 18:32:10|42.02|38.9|42.2|39.08|42.26|39.14|41.91|38.79|0
1650911540000|2022-04-25 18:32:20|42.26|39.14|42.52|39.4|42.52|39.4|42.26|39.14|0
1650911550000|2022-04-25 18:32:30|42.61|39.49|42.73|39.61|42.73|39.61|42.49|39.37|0
1650911560000|2022-04-25 18:32:40|42.85|39.73|42.67|39.55|42.85|39.73|42.67|39.55|0
1650911570000|2022-04-25 18:32:50|42.73|39.61|42.85|39.73|42.85|39.73|42.61|39.49|0
1650911580000|2022-04-25 18:33:00|42.97|39.85|42.97|39.85|42.97|39.85|42.91|39.79|0
1650911590000|2022-04-25 18:33:10|42.79|39.67|42.79|39.67|42.82|39.7|42.73|39.61|0
1650911600000|2022-04-25 18:33:20|42.85|39.73|42.91|39.79|42.97|39.85|42.85|39.73|0
1650911610000|2022-04-25 18:33:30|42.85|39.73|42.91|39.79|42.91|39.79|42.79|39.67|0
1650911620000|2022-04-25 18:33:40|42.55|39.43|42.43|39.31|42.55|39.43|42.43|39.31|0
1650911630000|2022-04-25 18:33:50|42.32|39.2|42.67|39.55|42.67|39.55|42.32|39.2|0
1650911640000|2022-04-25 18:34:00|42.85|39.73|42.61|39.49|42.91|39.79|42.61|39.49|0
1650911650000|2022-04-25 18:34:10|42.97|39.85|42.97|39.85|43.03|39.91|42.97|39.85|0
1650911660000|2022-04-25 18:34:20|42.91|39.79|42.67|39.55|42.91|39.79|42.67|39.55|0
1650911670000|2022-04-25 18:34:30|42.85|39.73|42.67|39.55|42.85|39.73|42.67|39.55|0
1650911680000|2022-04-25 18:34:40|42.73|39.61|42.76|39.64|42.76|39.64|42.73|39.61|0
1650911690000|2022-04-25 18:34:50|42.61|39.49|42.55|39.43|42.67|39.55|42.55|39.43|0
1650911700000|2022-04-25 18:35:00|42.85|39.73|42.79|39.67|42.85|39.73|42.73|39.61|0
1650911710000|2022-04-25 18:35:10|42.49|39.37|42.67|39.55|42.67|39.55|42.49|39.37|0
1650911720000|2022-04-25 18:35:20|42.85|39.73|42.58|39.46|42.85|39.73|42.58|39.46|0
1650911730000|2022-04-25 18:35:30|42.61|39.49|42.88|39.76|42.91|39.79|42.61|39.49|0
1650911740000|2022-04-25 18:35:40|42.79|39.67|42.43|39.31|42.79|39.67|42.43|39.31|0
1650911750000|2022-04-25 18:35:50|42.49|39.37|42.49|39.37|42.61|39.49|42.49|39.37|0
1650911760000|2022-04-25 18:36:00|42.4|39.28|42.49|39.37|42.49|39.37|42.4|39.28|0
1650911770000|2022-04-25 18:36:10|42.26|39.14|41.9|38.78|42.26|39.14|41.9|38.78|0
1650911780000|2022-04-25 18:36:20|41.96|38.84|41.85|38.73|41.96|38.84|41.85|38.73|0
1650911790000|2022-04-25 18:36:30|41.9|38.78|41.73|38.61|41.9|38.78|41.73|38.61|0
1650911800000|2022-04-25 18:36:40|41.79|38.67|41.96|38.84|41.96|38.84|41.79|38.67|0
1650911810000|2022-04-25 18:36:50|41.79|38.67|41.96|38.84|41.96|38.84|41.79|38.67|0
1650911820000|2022-04-25 18:37:00|41.9|38.78|41.79|38.67|41.9|38.78|41.67|38.55|0
1650911830000|2022-04-25 18:37:10|41.67|38.55|41.61|38.49|41.73|38.61|41.61|38.49|0
1650911840000|2022-04-25 18:37:20|41.5|38.38|41.79|38.67|41.79|38.67|41.5|38.38|0
1650911850000|2022-04-25 18:37:30|41.84|38.72|41.79|38.67|41.96|38.84|41.79|38.67|0
1650911860000|2022-04-25 18:37:40|41.9|38.78|42.08|38.96|42.08|38.96|41.84|38.72|0
1650911870000|2022-04-25 18:37:50|41.99|38.87|42.08|38.96|42.08|38.96|41.96|38.84|0
1650911880000|2022-04-25 18:38:00|42.14|39.02|42.14|39.02|42.14|39.02|42.14|39.02|0
1650911890000|2022-04-25 18:38:10|42.08|38.96|42.25|39.13|42.25|39.13|42.02|38.9|0
1650911900000|2022-04-25 18:38:20|42.08|38.96|42.02|38.9|42.08|38.96|41.96|38.84|0
1650911910000|2022-04-25 18:38:30|42.2|39.08|42.2|39.08|42.2|39.08|42.08|38.96|0
1650911920000|2022-04-25 18:38:40|42.37|39.25|42.49|39.37|42.49|39.37|42.37|39.25|0
1650911930000|2022-04-25 18:38:50|42.55|39.43|42.14|39.02|42.55|39.43|42.14|39.02|0
1650911940000|2022-04-25 18:39:00|41.96|38.84|42.08|38.96|42.08|38.96|41.96|38.84|0
1650911950000|2022-04-25 18:39:10|41.96|38.84|42.02|38.9|42.08|38.96|41.96|38.84|0
1650911960000|2022-04-25 18:39:20|42.08|38.96|41.73|38.61|42.08|38.96|41.73|38.61|0
1650911970000|2022-04-25 18:39:30|41.67|38.55|41.61|38.49|41.78|38.66|41.61|38.49|0
1650911980000|2022-04-25 18:39:40|41.55|38.43|41.73|38.61|41.73|38.61|41.44|38.32|0
1650911990000|2022-04-25 18:39:50|41.49|38.37|41.26|38.14|41.55|38.43|41.26|38.14|0
1650912000000|2022-04-25 18:40:00|40.86|37.74|40.74|37.62|40.86|37.74|40.74|37.62|0
1650912010000|2022-04-25 18:40:10|40.8|37.68|41.17|38.05|41.17|38.05|40.8|37.68|0
1650912020000|2022-04-25 18:40:20|41.26|38.14|41.09|37.97|41.26|38.14|41.09|37.97|0
1650912030000|2022-04-25 18:40:30|41.2|38.08|41.2|38.08|41.2|38.08|41.09|37.97|0
1650912040000|2022-04-25 18:40:40|41.26|38.14|41.55|38.43|41.55|38.43|41.2|38.08|0
1650912050000|2022-04-25 18:40:50|41.84|38.72|41.49|38.37|41.84|38.72|41.44|38.32|0
1650912060000|2022-04-25 18:41:00|41.44|38.32|41.26|38.14|41.49|38.37|41.26|38.14|0
1650912070000|2022-04-25 18:41:10|41.32|38.2|41.35|38.23|41.35|38.23|41.32|38.2|0
1650912080000|2022-04-25 18:41:20|41.38|38.26|41.38|38.26|41.38|38.26|41.32|38.2|0
1650912090000|2022-04-25 18:41:30|41.29|38.17|41.49|38.37|41.49|38.37|41.29|38.17|0
1650912100000|2022-04-25 18:41:40|41.26|38.14|41.29|38.17|41.32|38.2|41.26|38.14|0
1650912110000|2022-04-25 18:41:50|41.49|38.37|41.49|38.37|41.49|38.37|41.43|38.31|0
1650912120000|2022-04-25 18:42:00|41.38|38.26|41.84|38.72|41.84|38.72|41.38|38.26|0
1650912130000|2022-04-25 18:42:10|41.96|38.84|41.49|38.37|41.96|38.84|41.49|38.37|0
1650912140000|2022-04-25 18:42:20|41.58|38.46|41.61|38.49|41.72|38.6|41.58|38.46|0
1650912150000|2022-04-25 18:42:30|41.64|38.52|41.72|38.6|41.9|38.78|41.64|38.52|0
1650912160000|2022-04-25 18:42:40|41.78|38.66|41.61|38.49|41.78|38.66|41.61|38.49|0
1650912170000|2022-04-25 18:42:50|41.67|38.55|41.9|38.78|41.9|38.78|41.67|38.55|0
1650912180000|2022-04-25 18:43:00|41.99|38.87|41.81|38.69|41.99|38.87|41.81|38.69|0
1650912190000|2022-04-25 18:43:10|41.84|38.72|41.43|38.31|41.84|38.72|41.43|38.31|0
1650912200000|2022-04-25 18:43:20|41.72|38.6|41.61|38.49|41.72|38.6|41.61|38.49|0
1650912210000|2022-04-25 18:43:30|41.84|38.72|41.96|38.84|41.96|38.84|41.84|38.72|0
1650912220000|2022-04-25 18:43:40|41.72|38.6|41.67|38.55|41.72|38.6|41.61|38.49|0
1650912230000|2022-04-25 18:43:50|41.78|38.66|41.78|38.66|41.84|38.72|41.78|38.66|0
1650912240000|2022-04-25 18:44:00|41.64|38.52|41.84|38.72|41.84|38.72|41.64|38.52|0
1650912250000|2022-04-25 18:44:10|41.9|38.78|41.72|38.6|41.9|38.78|41.72|38.6|0
1650912260000|2022-04-25 18:44:20|41.67|38.55|41.34|38.22|41.67|38.55|41.34|38.22|0
1650912270000|2022-04-25 18:44:30|41.32|38.2|41.26|38.14|41.32|38.2|41.2|38.08|0
1650912280000|2022-04-25 18:44:40|40.91|37.79|40.8|37.68|40.97|37.85|40.8|37.68|0
1650912290000|2022-04-25 18:44:50|40.91|37.79|41.09|37.97|41.14|38.02|40.91|37.79|0
1650912300000|2022-04-25 18:45:00|40.97|37.85|41|37.88|41.03|37.91|40.97|37.85|0
1650912310000|2022-04-25 18:45:10|40.86|37.74|40.68|37.56|40.86|37.74|40.63|37.51|0
1650912320000|2022-04-25 18:45:20|40.65|37.53|40.86|37.74|40.86|37.74|40.65|37.53|0
1650912330000|2022-04-25 18:45:30|41|37.88|41.09|37.97|41.14|38.02|41|37.88|0
1650912340000|2022-04-25 18:45:40|41.14|38.02|41.26|38.14|41.26|38.14|41.09|37.97|0
1650912350000|2022-04-25 18:45:50|41.49|38.37|41.66|38.54|41.66|38.54|41.49|38.37|0
1650912360000|2022-04-25 18:46:00|41.96|38.84|42.07|38.95|42.07|38.95|41.96|38.84|0
1650912370000|2022-04-25 18:46:10|42.25|39.13|42.54|39.42|42.54|39.42|42.25|39.13|0
1650912380000|2022-04-25 18:46:20|42.66|39.54|42.72|39.6|42.9|39.78|42.66|39.54|0
1650912390000|2022-04-25 18:46:30|42.96|39.84|43.44|40.32|43.5|40.38|42.96|39.84|0
1650912400000|2022-04-25 18:46:40|43.56|40.44|43.5|40.38|43.56|40.44|43.44|40.32|0
1650912410000|2022-04-25 18:46:50|43.56|40.44|43.71|40.59|43.71|40.59|43.56|40.44|0
1650912420000|2022-04-25 18:47:00|43.68|40.56|43.38|40.26|43.68|40.56|43.38|40.26|0
1650912430000|2022-04-25 18:47:10|43.47|40.35|43.5|40.38|43.5|40.38|43.44|40.32|0
1650912440000|2022-04-25 18:47:20|43.92|40.8|43.86|40.74|43.92|40.8|43.74|40.62|0
1650912450000|2022-04-25 18:47:30|43.92|40.8|44.04|40.92|44.1|40.98|43.92|40.8|0
1650912460000|2022-04-25 18:47:40|44.1|40.98|43.8|40.68|44.1|40.98|43.8|40.68|0
1650912470000|2022-04-25 18:47:50|43.74|40.62|43.98|40.86|43.98|40.86|43.74|40.62|0
1650912480000|2022-04-25 18:48:00|43.86|40.74|43.56|40.44|43.86|40.74|43.56|40.44|0
1650912490000|2022-04-25 18:48:10|43.62|40.5|43.5|40.38|43.68|40.56|43.5|40.38|0
1650912500000|2022-04-25 18:48:20|43.68|40.56|43.86|40.74|43.86|40.74|43.68|40.56|0
1650912510000|2022-04-25 18:48:30|43.89|40.77|43.92|40.8|44.07|40.95|43.89|40.77|0
1650912520000|2022-04-25 18:48:40|43.98|40.86|44.04|40.92|44.04|40.92|43.89|40.77|0
1650912530000|2022-04-25 18:48:50|43.98|40.86|43.98|40.86|44.04|40.92|43.98|40.86|0
1650912540000|2022-04-25 18:49:00|44.1|40.98|44.1|40.98|44.1|40.98|44.04|40.92|0
1650912550000|2022-04-25 18:49:10|43.98|40.86|44.1|40.98|44.1|40.98|43.98|40.86|0
1650912560000|2022-04-25 18:49:20|44.04|40.92|44.1|40.98|44.1|40.98|43.98|40.86|0
1650912570000|2022-04-25 18:49:30|44.04|40.92|44.04|40.92|44.04|40.92|44.04|40.92|0
1650912580000|2022-04-25 18:49:40|43.98|40.86|43.92|40.8|44.04|40.92|43.92|40.8|0
1650912590000|2022-04-25 18:49:50|44.04|40.92|44.04|40.92|44.04|40.92|43.92|40.8|0
1650912600000|2022-04-25 18:50:00|43.86|40.74|43.98|40.86|43.98|40.86|43.83|40.71|0
1650912610000|2022-04-25 18:50:10|44.1|40.98|44.1|40.98|44.1|40.98|44.04|40.92|0
1650912620000|2022-04-25 18:50:20|43.8|40.68|43.8|40.68|43.8|40.68|43.8|40.68|0
1650912630000|2022-04-25 18:50:30|43.68|40.56|43.74|40.62|43.86|40.74|43.68|40.56|0
1650912640000|2022-04-25 18:50:40|43.8|40.68|43.77|40.65|43.8|40.68|43.77|40.65|0
1650912650000|2022-04-25 18:50:50|43.83|40.71|43.92|40.8|43.92|40.8|43.74|40.62|0
1650912660000|2022-04-25 18:51:00|43.86|40.74|43.74|40.62|44.1|40.98|43.74|40.62|0
1650912670000|2022-04-25 18:51:10|43.68|40.56|43.8|40.68|43.92|40.8|43.68|40.56|0
1650912680000|2022-04-25 18:51:20|43.65|40.53|43.68|40.56|43.74|40.62|43.65|40.53|0
1650912690000|2022-04-25 18:51:30|43.62|40.5|44.04|40.92|44.04|40.92|43.62|40.5|0
1650912700000|2022-04-25 18:51:40|44.1|40.98|43.83|40.71|44.1|40.98|43.74|40.62|0
1650912710000|2022-04-25 18:51:50|44.22|41.1|44.28|41.16|44.28|41.16|43.98|40.86|0
1650912720000|2022-04-25 18:52:00|44.34|41.22|44.41|41.29|44.41|41.29|44.34|41.22|0
1650912730000|2022-04-25 18:52:10|44.34|41.22|44.43|41.31|44.5|41.38|44.34|41.22|0
1650912740000|2022-04-25 18:52:20|44.47|41.35|44.16|41.04|44.47|41.35|44.1|40.98|0
1650912750000|2022-04-25 18:52:30|44.1|40.98|44.28|41.16|44.34|41.22|44.1|40.98|0
1650912760000|2022-04-25 18:52:40|44.22|41.1|44.4|41.28|44.41|41.29|44.22|41.1|0
1650912770000|2022-04-25 18:52:50|44.16|41.04|44.25|41.13|44.28|41.16|44.16|41.04|0
1650912780000|2022-04-25 18:53:00|44.28|41.16|44.71|41.59|44.71|41.59|44.28|41.16|0
1650912790000|2022-04-25 18:53:10|44.77|41.65|44.83|41.71|44.83|41.71|44.77|41.65|0
1650912800000|2022-04-25 18:53:20|44.77|41.65|44.96|41.84|44.96|41.84|44.77|41.65|0
1650912810000|2022-04-25 18:53:30|44.83|41.71|44.83|41.71|44.9|41.78|44.83|41.71|0
1650912820000|2022-04-25 18:53:40|44.47|41.35|44.83|41.71|44.83|41.71|44.4|41.28|0
1650912830000|2022-04-25 18:53:50|44.96|41.84|44.71|41.59|45.02|41.9|44.71|41.59|0
1650912840000|2022-04-25 18:54:00|44.83|41.71|44.92|41.8|44.92|41.8|44.71|41.59|0
1650912850000|2022-04-25 18:54:10|44.83|41.71|44.96|41.84|44.96|41.84|44.83|41.71|0
1650912860000|2022-04-25 18:54:20|45.08|41.96|44.96|41.84|45.08|41.96|44.96|41.84|0
1650912870000|2022-04-25 18:54:30|44.9|41.78|44.89|41.77|44.96|41.84|44.89|41.77|0
1650912880000|2022-04-25 18:54:40|44.96|41.84|45.2|42.08|45.2|42.08|44.96|41.84|0
1650912890000|2022-04-25 18:54:50|45.27|42.15|45.14|42.02|45.27|42.15|45.14|42.02|0
1650912900000|2022-04-25 18:55:00|45.27|42.15|45.08|41.96|45.27|42.15|45.08|41.96|0
1650912910000|2022-04-25 18:55:10|45.27|42.15|45.33|42.21|45.33|42.21|45.27|42.15|0
1650912920000|2022-04-25 18:55:20|45.2|42.08|45.2|42.08|45.2|42.08|45.08|41.96|0
1650912930000|2022-04-25 18:55:30|45.08|41.96|44.89|41.77|45.08|41.96|44.83|41.71|0
1650912940000|2022-04-25 18:55:40|44.83|41.71|44.96|41.84|44.96|41.84|44.83|41.71|0
1650912950000|2022-04-25 18:55:50|45.08|41.96|45.02|41.9|45.08|41.96|44.92|41.8|0
1650912960000|2022-04-25 18:56:00|44.89|41.77|44.77|41.65|44.89|41.77|44.74|41.62|0
1650912970000|2022-04-25 18:56:10|45.02|41.9|44.71|41.59|45.02|41.9|44.68|41.56|0
1650912980000|2022-04-25 18:56:20|44.53|41.41|44.59|41.47|44.65|41.53|44.53|41.41|0
1650912990000|2022-04-25 18:56:30|44.71|41.59|44.83|41.71|44.89|41.77|44.71|41.59|0
1650913000000|2022-04-25 18:56:40|44.65|41.53|44.52|41.4|44.65|41.53|44.52|41.4|0
1650913010000|2022-04-25 18:56:50|44.46|41.34|44.52|41.4|44.68|41.56|44.46|41.34|0
1650913020000|2022-04-25 18:57:00|44.65|41.53|44.46|41.34|44.65|41.53|44.46|41.34|0
1650913030000|2022-04-25 18:57:10|44.4|41.28|44.52|41.4|44.52|41.4|44.4|41.28|0
1650913040000|2022-04-25 18:57:20|44.65|41.53|44.46|41.34|44.65|41.53|44.34|41.22|0
1650913050000|2022-04-25 18:57:30|44.4|41.28|44.28|41.16|44.46|41.34|44.28|41.16|0
1650913060000|2022-04-25 18:57:40|46.7|43.58|46.26|43.14|46.7|43.58|46.26|43.14|0
1650913070000|2022-04-25 18:57:50|43.41|40.29|43.83|40.71|43.83|40.71|43.41|40.29|0
1650913080000|2022-04-25 18:58:00|43.77|40.65|43.53|40.41|43.83|40.71|43.53|40.41|0
1650913090000|2022-04-25 18:58:10|43.38|40.26|43.17|40.05|43.38|40.26|43.17|40.05|0
1650913100000|2022-04-25 18:58:20|43.02|39.9|44.26|41.14|44.26|41.14|42.81|39.69|0
1650913110000|2022-04-25 18:58:30|44.45|41.33|44.57|41.45|44.69|41.57|44.45|41.33|0
1650913120000|2022-04-25 18:58:40|44.39|41.27|44.45|41.33|44.45|41.33|44.39|41.27|0
1650913130000|2022-04-25 18:58:50|44.63|41.51|44.6|41.48|44.63|41.51|44.57|41.45|0
1650913140000|2022-04-25 18:59:00|44.63|41.51|44.02|40.9|44.63|41.51|44.02|40.9|0
1650913150000|2022-04-25 18:59:10|44.08|40.96|43.9|40.78|44.08|40.96|43.72|40.6|0
1650913160000|2022-04-25 18:59:20|43.81|40.69|43.9|40.78|43.9|40.78|43.72|40.6|0
1650913170000|2022-04-25 18:59:30|43.84|40.72|43.78|40.66|43.9|40.78|43.78|40.66|0
1650913180000|2022-04-25 18:59:40|43.84|40.72|43.96|40.84|43.96|40.84|43.84|40.72|0
1650913190000|2022-04-25 18:59:50|44.02|40.9|43.66|40.54|44.02|40.9|43.66|40.54|0
1650913200000|2022-04-25 19:00:00|43.72|40.6|43.78|40.66|43.78|40.66|43.66|40.54|0
1650913210000|2022-04-25 19:00:10|43.96|40.84|44.02|40.9|44.2|41.08|43.96|40.84|0
1650913220000|2022-04-25 19:00:20|43.96|40.84|43.6|40.48|43.96|40.84|43.6|40.48|0
1650913230000|2022-04-25 19:00:30|43.48|40.36|43.42|40.3|43.6|40.48|43.42|40.3|0
1650913240000|2022-04-25 19:00:40|43.54|40.42|43.72|40.6|43.72|40.6|43.54|40.42|0
1650913250000|2022-04-25 19:00:50|43.84|40.72|43.72|40.6|43.84|40.72|43.54|40.42|0
1650913260000|2022-04-25 19:01:00|43.78|40.66|43.01|39.89|43.78|40.66|43.01|39.89|0
1650913270000|2022-04-25 19:01:10|42.89|39.77|42.66|39.54|43.01|39.89|42.66|39.54|0
1650913280000|2022-04-25 19:01:20|42.89|39.77|42.68|39.56|42.89|39.77|42.68|39.56|0
1650913290000|2022-04-25 19:01:30|42.71|39.59|42.6|39.48|42.71|39.59|42.54|39.42|0
1650913300000|2022-04-25 19:01:40|42.77|39.65|42.6|39.48|42.77|39.65|42.54|39.42|0
1650913310000|2022-04-25 19:01:50|42.71|39.59|42.54|39.42|42.71|39.59|42.54|39.42|0
1650913320000|2022-04-25 19:02:00|42.48|39.36|42.3|39.18|42.48|39.36|42.3|39.18|0
1650913330000|2022-04-25 19:02:10|42.36|39.24|42.48|39.36|42.6|39.48|42.36|39.24|0
1650913340000|2022-04-25 19:02:20|42.3|39.18|42.48|39.36|42.48|39.36|42.25|39.13|0
1650913350000|2022-04-25 19:02:30|42.6|39.48|42.71|39.59|42.71|39.59|42.54|39.42|0
1650913360000|2022-04-25 19:02:40|42.74|39.62|42.42|39.3|42.74|39.62|42.36|39.24|0
1650913370000|2022-04-25 19:02:50|42.24|39.12|42.19|39.07|42.24|39.12|42.16|39.04|0
1650913380000|2022-04-25 19:03:00|42.3|39.18|42.13|39.01|42.3|39.18|42.13|39.01|0
1650913390000|2022-04-25 19:03:10|42.01|38.89|41.55|38.43|42.01|38.89|41.55|38.43|0
1650913400000|2022-04-25 19:03:20|41.49|38.37|41.15|38.03|41.49|38.37|41.15|38.03|0
1650913410000|2022-04-25 19:03:30|41.26|38.14|41.21|38.09|41.38|38.26|41.21|38.09|0
1650913420000|2022-04-25 19:03:40|41.15|38.03|41.23|38.11|41.23|38.11|41.09|37.97|0
1650913430000|2022-04-25 19:03:50|41.15|38.03|41.15|38.03|41.15|38.03|41.15|38.03|0
1650913440000|2022-04-25 19:04:00|41.09|37.97|40.52|37.4|41.09|37.97|40.49|37.37|0
1650913450000|2022-04-25 19:04:10|40.86|37.74|40.75|37.63|40.86|37.74|40.64|37.52|0
1650913460000|2022-04-25 19:04:20|40.52|37.4|40.49|37.37|40.64|37.52|40.49|37.37|0
1650913470000|2022-04-25 19:04:30|40.58|37.46|40.69|37.57|40.75|37.63|40.58|37.46|0
1650913480000|2022-04-25 19:04:40|40.75|37.63|40.81|37.69|40.86|37.74|40.75|37.63|0
1650913490000|2022-04-25 19:04:50|40.95|37.83|41.03|37.91|41.09|37.97|40.95|37.83|0
1650913500000|2022-04-25 19:05:00|41.23|38.11|41.09|37.97|41.23|38.11|41.09|37.97|0
1650913510000|2022-04-25 19:05:10|41.03|37.91|40.58|37.46|41.03|37.91|40.58|37.46|0
1650913520000|2022-04-25 19:05:20|40.64|37.52|40.69|37.57|40.69|37.57|40.64|37.52|0
1650913530000|2022-04-25 19:05:30|40.64|37.52|40.64|37.52|40.64|37.52|40.47|37.35|0
1650913540000|2022-04-25 19:05:40|40.69|37.57|41.2|38.08|41.2|38.08|40.69|37.57|0
1650913550000|2022-04-25 19:05:50|41.49|38.37|41.15|38.03|41.49|38.37|41.15|38.03|0
1650913560000|2022-04-25 19:06:00|41.26|38.14|41.09|37.97|41.32|38.2|40.98|37.86|0
1650913570000|2022-04-25 19:06:10|41.2|38.08|41.09|37.97|41.2|38.08|41.09|37.97|0
1650913580000|2022-04-25 19:06:20|40.98|37.86|41.06|37.94|41.15|38.03|40.98|37.86|0
1650913590000|2022-04-25 19:06:30|41.03|37.91|40.92|37.8|41.15|38.03|40.92|37.8|0
1650913600000|2022-04-25 19:06:40|40.86|37.74|40.58|37.46|40.86|37.74|40.58|37.46|0
1650913610000|2022-04-25 19:06:50|40.69|37.57|40.81|37.69|40.81|37.69|40.69|37.57|0
1650913620000|2022-04-25 19:07:00|40.92|37.8|40.8|37.68|40.92|37.8|40.64|37.52|0
1650913630000|2022-04-25 19:07:10|40.52|37.4|40.41|37.29|40.52|37.4|40.35|37.23|0
1650913640000|2022-04-25 19:07:20|40.3|37.18|40.18|37.06|40.35|37.23|40.18|37.06|0
1650913650000|2022-04-25 19:07:30|39.9|36.78|40.3|37.18|40.3|37.18|39.9|36.78|0
1650913660000|2022-04-25 19:07:40|40.41|37.29|40.52|37.4|40.52|37.4|40.41|37.29|0
1650913670000|2022-04-25 19:07:50|40.41|37.29|40.24|37.12|40.41|37.29|40.24|37.12|0
1650913680000|2022-04-25 19:08:00|40.02|36.9|40.18|37.06|40.21|37.09|40.02|36.9|0
1650913690000|2022-04-25 19:08:10|40.41|37.29|40.63|37.51|40.63|37.51|40.41|37.29|0
1650913700000|2022-04-25 19:08:20|40.58|37.46|40.41|37.29|40.58|37.46|40.41|37.29|0
1650913710000|2022-04-25 19:08:30|40.35|37.23|40.35|37.23|40.35|37.23|40.3|37.18|0
1650913720000|2022-04-25 19:08:40|40.41|37.29|40.41|37.29|40.46|37.34|40.41|37.29|0
1650913730000|2022-04-25 19:08:50|40.58|37.46|40.75|37.63|40.75|37.63|40.58|37.46|0
1650913740000|2022-04-25 19:09:00|40.63|37.51|40.55|37.43|40.63|37.51|40.41|37.29|0
1650913750000|2022-04-25 19:09:10|40.8|37.68|40.97|37.85|41.03|37.91|40.8|37.68|0
1650913760000|2022-04-25 19:09:20|40.86|37.74|40.72|37.6|40.86|37.74|40.63|37.51|0
1650913770000|2022-04-25 19:09:30|40.86|37.74|41.03|37.91|41.03|37.91|40.8|37.68|0
1650913780000|2022-04-25 19:09:40|41.26|38.14|41.26|38.14|41.37|38.25|41.26|38.14|0
1650913790000|2022-04-25 19:09:50|41.37|38.25|40.97|37.85|41.37|38.25|40.97|37.85|0
1650913800000|2022-04-25 19:10:00|40.92|37.8|40.86|37.74|40.92|37.8|40.86|37.74|0
1650913810000|2022-04-25 19:10:10|41.2|38.08|41.37|38.25|41.37|38.25|41.14|38.02|0
1650913820000|2022-04-25 19:10:20|41.32|38.2|40.97|37.85|41.32|38.2|40.97|37.85|0
1650913830000|2022-04-25 19:10:30|41.2|38.08|41.2|38.08|41.32|38.2|41.2|38.08|0
1650913840000|2022-04-25 19:10:40|41.32|38.2|41.37|38.25|41.37|38.25|41.2|38.08|0
1650913850000|2022-04-25 19:10:50|41.43|38.31|41.66|38.54|41.66|38.54|41.43|38.31|0
1650913860000|2022-04-25 19:11:00|41.52|38.4|42.04|38.92|42.12|39|41.52|38.4|0
1650913870000|2022-04-25 19:11:10|41.89|38.77|41.43|38.31|41.89|38.77|41.43|38.31|0
1650913880000|2022-04-25 19:11:20|41.14|38.02|41.2|38.08|41.37|38.25|41.14|38.02|0
1650913890000|2022-04-25 19:11:30|41.03|37.91|41.14|38.02|41.2|38.08|41.03|37.91|0
1650913900000|2022-04-25 19:11:40|41.32|38.2|41.49|38.37|41.49|38.37|41.32|38.2|0
1650913910000|2022-04-25 19:11:50|41.43|38.31|41.6|38.48|41.6|38.48|41.32|38.2|0
1650913920000|2022-04-25 19:12:00|41.72|38.6|41.6|38.48|41.78|38.66|41.54|38.42|0
1650913930000|2022-04-25 19:12:10|41.89|38.77|41.72|38.6|41.89|38.77|41.54|38.42|0
1650913940000|2022-04-25 19:12:20|41.77|38.65|41.72|38.6|41.77|38.65|41.66|38.54|0
1650913950000|2022-04-25 19:12:30|41.66|38.54|41.14|38.02|41.66|38.54|41.14|38.02|0
1650913960000|2022-04-25 19:12:40|41.2|38.08|41.31|38.19|41.6|38.48|41.2|38.08|0
1650913970000|2022-04-25 19:12:50|41.26|38.14|41.14|38.02|41.26|38.14|41.14|38.02|0
1650913980000|2022-04-25 19:13:00|40.97|37.85|41.03|37.91|41.09|37.97|40.97|37.85|0
1650913990000|2022-04-25 19:13:10|41.09|37.97|41.03|37.91|41.09|37.97|41.03|37.91|0
1650914000000|2022-04-25 19:13:20|41.31|38.19|41.54|38.42|41.54|38.42|41.31|38.19|0
1650914010000|2022-04-25 19:13:30|41.49|38.37|41.54|38.42|41.54|38.42|41.26|38.14|0
1650914020000|2022-04-25 19:13:40|41.43|38.31|41.6|38.48|41.6|38.48|41.43|38.31|0
1650914030000|2022-04-25 19:13:50|41.54|38.42|41.6|38.48|41.66|38.54|41.54|38.42|0
1650914040000|2022-04-25 19:14:00|41.49|38.37|41.72|38.6|41.83|38.71|41.49|38.37|0
1650914050000|2022-04-25 19:14:10|41.66|38.54|41.66|38.54|41.72|38.6|41.66|38.54|0
1650914060000|2022-04-25 19:14:20|41.89|38.77|41.54|38.42|41.95|38.83|41.54|38.42|0
1650914070000|2022-04-25 19:14:30|41.83|38.71|42.06|38.94|42.06|38.94|41.72|38.6|0
1650914080000|2022-04-25 19:14:40|41.95|38.83|41.89|38.77|41.95|38.83|41.89|38.77|0
1650914090000|2022-04-25 19:14:50|41.95|38.83|42.35|39.23|42.35|39.23|41.95|38.83|0
1650914100000|2022-04-25 19:15:00|42.65|39.53|43|39.88|43|39.88|42.41|39.29|0
1650914110000|2022-04-25 19:15:10|43.06|39.94|43.18|40.06|43.3|40.18|43.06|39.94|0
1650914120000|2022-04-25 19:15:20|43.06|39.94|42.71|39.59|43.06|39.94|42.65|39.53|0
1650914130000|2022-04-25 19:15:30|42.65|39.53|42.88|39.76|42.94|39.82|42.59|39.47|0
1650914140000|2022-04-25 19:15:40|43.12|40|43.59|40.47|43.59|40.47|43.09|39.97|0
1650914150000|2022-04-25 19:15:50|43.47|40.35|43.53|40.41|43.71|40.59|43.47|40.35|0
1650914160000|2022-04-25 19:16:00|43.71|40.59|43.71|40.59|43.89|40.77|43.71|40.59|0
1650914170000|2022-04-25 19:16:10|43.77|40.65|43.95|40.83|44.07|40.95|43.77|40.65|0
1650914180000|2022-04-25 19:16:20|44.01|40.89|43.89|40.77|44.01|40.89|43.89|40.77|0
1650914190000|2022-04-25 19:16:30|43.86|40.74|43.77|40.65|43.89|40.77|43.71|40.59|0
1650914200000|2022-04-25 19:16:40|43.59|40.47|44.07|40.95|44.07|40.95|43.59|40.47|0
1650914210000|2022-04-25 19:16:50|43.95|40.83|43.47|40.35|43.95|40.83|43.47|40.35|0
1650914220000|2022-04-25 19:17:00|43.53|40.41|43.41|40.29|43.53|40.41|43.35|40.23|0
1650914230000|2022-04-25 19:17:10|43.35|40.23|43.89|40.77|43.89|40.77|43.35|40.23|0
1650914240000|2022-04-25 19:17:20|44.01|40.89|43.95|40.83|44.01|40.89|43.89|40.77|0
1650914250000|2022-04-25 19:17:30|43.89|40.77|43.95|40.83|43.95|40.83|43.89|40.77|0
1650914260000|2022-04-25 19:17:40|43.83|40.71|43.89|40.77|43.95|40.83|43.83|40.71|0
1650914270000|2022-04-25 19:17:50|43.83|40.71|43.77|40.65|43.83|40.71|43.65|40.53|0
1650914280000|2022-04-25 19:18:00|44.07|40.95|43.92|40.8|44.07|40.95|43.92|40.8|0
1650914290000|2022-04-25 19:18:10|44.13|41.01|44.37|41.25|44.37|41.25|44.13|41.01|0
1650914300000|2022-04-25 19:18:20|44.19|41.07|44.61|41.49|44.61|41.49|44.19|41.07|0
1650914310000|2022-04-25 19:18:30|44.68|41.56|44.61|41.49|44.68|41.56|44.55|41.43|0
1650914320000|2022-04-25 19:18:40|44.55|41.43|44.7|41.58|44.77|41.65|44.55|41.43|0
1650914330000|2022-04-25 19:18:50|44.43|41.31|44.86|41.74|44.86|41.74|44.43|41.31|0
1650914340000|2022-04-25 19:19:00|44.8|41.68|44.68|41.56|44.92|41.8|44.68|41.56|0
1650914350000|2022-04-25 19:19:10|44.55|41.43|44.7|41.58|44.7|41.58|44.49|41.37|0
1650914360000|2022-04-25 19:19:20|44.74|41.62|44.92|41.8|44.92|41.8|44.74|41.62|0
1650914370000|2022-04-25 19:19:30|44.86|41.74|44.7|41.58|44.86|41.74|44.7|41.58|0
1650914380000|2022-04-25 19:19:40|44.61|41.49|44.92|41.8|44.92|41.8|44.55|41.43|0
1650914390000|2022-04-25 19:19:50|44.86|41.74|44.8|41.68|44.86|41.74|44.74|41.62|0
1650914400000|2022-04-25 19:20:00|44.98|41.86|45.47|42.35|45.47|42.35|44.98|41.86|0
1650914410000|2022-04-25 19:20:10|45.5|42.38|45.66|42.54|45.66|42.54|45.41|42.29|0
1650914420000|2022-04-25 19:20:20|45.72|42.6|45.72|42.6|45.84|42.72|45.72|42.6|0
1650914430000|2022-04-25 19:20:30|45.66|42.54|45.93|42.81|45.97|42.85|45.66|42.54|0
1650914440000|2022-04-25 19:20:40|46.03|42.91|45.99|42.87|46.09|42.97|45.97|42.85|0
1650914450000|2022-04-25 19:20:50|45.9|42.78|46.09|42.97|46.09|42.97|45.78|42.66|0
1650914460000|2022-04-25 19:21:00|46.15|43.03|46.12|43|46.15|43.03|46.12|43|0
1650914470000|2022-04-25 19:21:10|45.96|42.84|45.65|42.53|45.96|42.84|45.59|42.47|0
1650914480000|2022-04-25 19:21:20|45.53|42.41|45.53|42.41|45.59|42.47|45.53|42.41|0
1650914490000|2022-04-25 19:21:30|45.65|42.53|46.03|42.91|46.03|42.91|45.65|42.53|0
1650914500000|2022-04-25 19:21:40|46.09|42.97|45.84|42.72|46.09|42.97|45.84|42.72|0
1650914510000|2022-04-25 19:21:50|45.78|42.66|46.09|42.97|46.09|42.97|45.78|42.66|0
1650914520000|2022-04-25 19:22:00|46.03|42.91|46.28|43.16|46.28|43.16|46.03|42.91|0
1650914530000|2022-04-25 19:22:10|46.4|43.28|46.4|43.28|46.4|43.28|46.34|43.22|0
1650914540000|2022-04-25 19:22:20|46.37|43.25|46.53|43.41|46.53|43.41|46.37|43.25|0
1650914550000|2022-04-25 19:22:30|46.65|43.53|46.78|43.66|46.84|43.72|46.65|43.53|0
1650914560000|2022-04-25 19:22:40|46.84|43.72|46.9|43.78|46.9|43.78|46.84|43.72|0
1650914570000|2022-04-25 19:22:50|46.71|43.59|46.84|43.72|46.84|43.72|46.71|43.59|0
1650914580000|2022-04-25 19:23:00|46.87|43.75|46.97|43.85|47.03|43.91|46.87|43.75|0
1650914590000|2022-04-25 19:23:10|47.03|43.91|47.22|44.1|47.22|44.1|47.03|43.91|0
1650914600000|2022-04-25 19:23:20|47.28|44.16|47.09|43.97|47.28|44.16|47.09|43.97|0
1650914610000|2022-04-25 19:23:30|47.22|44.1|47.35|44.23|47.41|44.29|47.22|44.1|0
1650914620000|2022-04-25 19:23:40|47.6|44.48|47.66|44.54|47.66|44.54|47.54|44.42|0
1650914630000|2022-04-25 19:23:50|47.54|44.42|47.99|44.87|48.06|44.94|47.54|44.42|0
1650914640000|2022-04-25 19:24:00|47.8|44.68|46.12|43|47.8|44.68|46.05|42.93|0
1650914650000|2022-04-25 19:24:10|45.99|42.87|46.02|42.9|46.05|42.93|45.99|42.87|0
1650914660000|2022-04-25 19:24:20|45.99|42.87|45.99|42.87|46.05|42.93|45.93|42.81|0
1650914670000|2022-04-25 19:24:30|46.05|42.93|45.99|42.87|46.05|42.93|45.87|42.75|0
1650914680000|2022-04-25 19:24:40|46.05|42.93|46.49|43.37|46.49|43.37|46.05|42.93|0
1650914690000|2022-04-25 19:24:50|46.24|43.12|46.37|43.25|46.37|43.25|46.18|43.06|0
1650914700000|2022-04-25 19:25:00|46.56|43.44|46.81|43.69|46.81|43.69|46.56|43.44|0
1650914710000|2022-04-25 19:25:10|46.62|43.5|46.94|43.82|46.94|43.82|46.62|43.5|0
1650914720000|2022-04-25 19:25:20|47|43.88|46.87|43.75|47|43.88|46.87|43.75|0
1650914730000|2022-04-25 19:25:30|46.75|43.63|47.06|43.94|47.06|43.94|46.75|43.63|0
1650914740000|2022-04-25 19:25:40|47.13|44.01|46.94|43.82|47.13|44.01|46.94|43.82|0
1650914750000|2022-04-25 19:25:50|47|43.88|46.68|43.56|47|43.88|46.68|43.56|0
1650914760000|2022-04-25 19:26:00|46.62|43.5|46.75|43.63|46.81|43.69|46.56|43.44|0
1650914770000|2022-04-25 19:26:10|46.94|43.82|46.94|43.82|47.13|44.01|46.94|43.82|0
1650914780000|2022-04-25 19:26:20|46.84|43.72|46.75|43.63|46.87|43.75|46.68|43.56|0
1650914790000|2022-04-25 19:26:30|46.49|43.37|45.93|42.81|46.49|43.37|45.93|42.81|0
1650914800000|2022-04-25 19:26:40|46.11|42.99|46.05|42.93|46.11|42.99|45.93|42.81|0
1650914810000|2022-04-25 19:26:50|45.93|42.81|45.86|42.74|45.93|42.81|45.74|42.62|0
1650914820000|2022-04-25 19:27:00|45.74|42.62|45.06|41.94|45.74|42.62|45.06|41.94|0
1650914830000|2022-04-25 19:27:10|45|41.88|44.75|41.63|45|41.88|44.75|41.63|0
1650914840000|2022-04-25 19:27:20|44.63|41.51|44.51|41.39|44.63|41.51|44.32|41.2|0
1650914850000|2022-04-25 19:27:30|44.38|41.26|44.44|41.32|44.44|41.32|44.38|41.26|0
1650914860000|2022-04-25 19:27:40|44.38|41.26|44.32|41.2|44.38|41.26|44.26|41.14|0
1650914870000|2022-04-25 19:27:50|44.08|40.96|44.2|41.08|44.2|41.08|44.08|40.96|0
1650914880000|2022-04-25 19:28:00|44.44|41.32|44.51|41.39|44.57|41.45|44.44|41.32|0
1650914890000|2022-04-25 19:28:10|44.69|41.57|44.51|41.39|44.69|41.57|44.51|41.39|0
1650914900000|2022-04-25 19:28:20|44.44|41.32|44.2|41.08|44.44|41.32|44.2|41.08|0
1650914910000|2022-04-25 19:28:30|44.44|41.32|44.53|41.41|44.53|41.41|44.44|41.32|0
1650914920000|2022-04-25 19:28:40|44.51|41.39|44.57|41.45|44.57|41.45|44.5|41.38|0
1650914930000|2022-04-25 19:28:50|44.75|41.63|45.55|42.43|45.61|42.49|44.75|41.63|0
1650914940000|2022-04-25 19:29:00|45.68|42.56|45|41.88|45.68|42.56|45|41.88|0
1650914950000|2022-04-25 19:29:10|44.93|41.81|45.43|42.31|45.43|42.31|44.93|41.81|0
1650914960000|2022-04-25 19:29:20|45.74|42.62|45.99|42.87|45.99|42.87|45.68|42.56|0
1650914970000|2022-04-25 19:29:30|46.33|43.21|46.36|43.24|46.36|43.24|46.33|43.21|0
1650914980000|2022-04-25 19:29:40|46.3|43.18|46.93|43.81|46.93|43.81|46.3|43.18|0
1650914990000|2022-04-25 19:29:50|46.81|43.69|47.25|44.13|47.25|44.13|46.81|43.69|0
1650915000000|2022-04-25 19:30:00|46.87|43.75|46.87|43.75|46.87|43.75|46.68|43.56|0
1650915010000|2022-04-25 19:30:10|46.81|43.69|46.3|43.18|46.9|43.78|46.3|43.18|0
1650915020000|2022-04-25 19:30:20|46.11|42.99|46.43|43.31|46.43|43.31|46.11|42.99|0
1650915030000|2022-04-25 19:30:30|47.19|44.07|47.44|44.32|47.44|44.32|47.19|44.07|0
1650915040000|2022-04-25 19:30:40|47.19|44.07|47.28|44.16|47.44|44.32|47.19|44.07|0
1650915050000|2022-04-25 19:30:50|47.19|44.07|47.38|44.26|47.38|44.26|47.15|44.03|0
1650915060000|2022-04-25 19:31:00|47.12|44|47.19|44.07|47.32|44.2|47.12|44|0
1650915070000|2022-04-25 19:31:10|47.25|44.13|47.31|44.19|47.31|44.19|47.25|44.13|0
1650915080000|2022-04-25 19:31:20|47.19|44.07|47.31|44.19|47.31|44.19|47.19|44.07|0
1650915090000|2022-04-25 19:31:30|47.12|44|47.12|44|47.19|44.07|47.12|44|0
1650915100000|2022-04-25 19:31:40|46.62|43.5|46.74|43.62|46.87|43.75|46.62|43.5|0
1650915110000|2022-04-25 19:31:50|47.25|44.13|47.44|44.32|47.44|44.32|46.87|43.75|0
1650915120000|2022-04-25 19:32:00|47.51|44.39|47.76|44.64|47.76|44.64|47.38|44.26|0
1650915130000|2022-04-25 19:32:10|47.44|44.32|47.31|44.19|47.44|44.32|47.25|44.13|0
1650915140000|2022-04-25 19:32:20|47.44|44.32|47.38|44.26|47.57|44.45|47.25|44.13|0
1650915150000|2022-04-25 19:32:30|47.12|44|46.93|43.81|47.12|44|46.93|43.81|0
1650915160000|2022-04-25 19:32:40|46.74|43.62|46.93|43.81|47|43.88|46.74|43.62|0
1650915170000|2022-04-25 19:32:50|47.06|43.94|47.12|44|47.12|44|47.06|43.94|0
1650915180000|2022-04-25 19:33:00|47.25|44.13|46.93|43.81|47.25|44.13|46.93|43.81|0
1650915190000|2022-04-25 19:33:10|47.51|44.39|47.31|44.19|47.51|44.39|47.31|44.19|0
1650915200000|2022-04-25 19:33:20|47.25|44.13|46.93|43.81|47.25|44.13|46.93|43.81|0
1650915210000|2022-04-25 19:33:30|46.8|43.68|46.74|43.62|46.8|43.68|46.74|43.62|0
1650915220000|2022-04-25 19:33:40|46.61|43.49|47.19|44.07|47.38|44.26|46.61|43.49|0
1650915230000|2022-04-25 19:33:50|46.93|43.81|47.38|44.26|47.38|44.26|46.87|43.75|0
1650915240000|2022-04-25 19:34:00|47.31|44.19|47.44|44.32|47.44|44.32|47.31|44.19|0
1650915250000|2022-04-25 19:34:10|47.31|44.19|47.57|44.45|47.57|44.45|47.31|44.19|0
1650915260000|2022-04-25 19:34:20|47.51|44.39|47.22|44.1|47.57|44.45|47.22|44.1|0
1650915270000|2022-04-25 19:34:30|47.12|44|46.93|43.81|47.12|44|46.93|43.81|0
1650915280000|2022-04-25 19:34:40|46.87|43.75|47.25|44.13|47.25|44.13|46.87|43.75|0
1650915290000|2022-04-25 19:34:50|47.38|44.26|47.38|44.26|47.38|44.26|47.31|44.19|0
1650915300000|2022-04-25 19:35:00|47.06|43.94|47.06|43.94|47.12|44|47.06|43.94|0
1650915310000|2022-04-25 19:35:10|47.38|44.26|47.57|44.45|47.57|44.45|47.38|44.26|0
1650915320000|2022-04-25 19:35:20|47.63|44.51|47.83|44.71|47.83|44.71|47.47|44.35|0
1650915330000|2022-04-25 19:35:30|48.15|45.03|48.08|44.96|48.21|45.09|48.08|44.96|0
1650915340000|2022-04-25 19:35:40|48.21|45.09|48.21|45.09|48.21|45.09|48.11|44.99|0
1650915350000|2022-04-25 19:35:50|48.08|44.96|48.18|45.06|48.18|45.06|48.08|44.96|0
1650915360000|2022-04-25 19:36:00|48.21|45.09|48.28|45.16|48.28|45.16|48.21|45.09|0
1650915370000|2022-04-25 19:36:10|48.21|45.09|48.21|45.09|48.21|45.09|48.15|45.03|0
1650915380000|2022-04-25 19:36:20|48.28|45.16|47.83|44.71|48.28|45.16|47.83|44.71|0
1650915390000|2022-04-25 19:36:30|47.95|44.83|48.28|45.16|48.28|45.16|47.95|44.83|0
1650915400000|2022-04-25 19:36:40|48.21|45.09|48.34|45.22|48.34|45.22|48.21|45.09|0
1650915410000|2022-04-25 19:36:50|48.28|45.16|48.67|45.55|48.73|45.61|48.28|45.16|0
1650915420000|2022-04-25 19:37:00|48.8|45.68|48.86|45.74|48.86|45.74|48.8|45.68|0
1650915430000|2022-04-25 19:37:10|48.73|45.61|48.41|45.29|48.86|45.74|48.41|45.29|0
1650915440000|2022-04-25 19:37:20|48.54|45.42|48.67|45.55|48.67|45.55|48.54|45.42|0
1650915450000|2022-04-25 19:37:30|48.8|45.68|49|45.88|49.06|45.94|48.8|45.68|0
1650915460000|2022-04-25 19:37:40|49.13|46.01|49.06|45.94|49.13|46.01|49.06|45.94|0
1650915470000|2022-04-25 19:37:50|48.86|45.74|48.73|45.61|48.93|45.81|48.67|45.55|0
1650915480000|2022-04-25 19:38:00|48.8|45.68|48.6|45.48|48.8|45.68|48.6|45.48|0
1650915490000|2022-04-25 19:38:10|48.93|45.81|48.99|45.87|48.99|45.87|48.93|45.81|0
1650915500000|2022-04-25 19:38:20|48.86|45.74|49.03|45.91|49.03|45.91|48.8|45.68|0
1650915510000|2022-04-25 19:38:30|48.8|45.68|49.32|46.2|49.39|46.27|48.8|45.68|0
1650915520000|2022-04-25 19:38:40|49.13|46.01|49.26|46.14|49.26|46.14|49.13|46.01|0
1650915530000|2022-04-25 19:38:50|49.32|46.2|49.06|45.94|49.32|46.2|49.06|45.94|0
1650915540000|2022-04-25 19:39:00|49.32|46.2|49.13|46.01|49.32|46.2|49.06|45.94|0
1650915550000|2022-04-25 19:39:10|49.26|46.14|50.71|47.59|50.88|47.76|49.26|46.14|0
1650915560000|2022-04-25 19:39:20|50.68|47.56|50.68|47.56|50.88|47.76|50.68|47.56|0
1650915570000|2022-04-25 19:39:30|48.61|45.49|48.81|45.69|48.81|45.69|48.55|45.43|0
1650915580000|2022-04-25 19:39:40|48.74|45.62|48.74|45.62|48.74|45.62|48.74|45.62|0
1650915590000|2022-04-25 19:39:50|48.68|45.56|48.42|45.3|48.68|45.56|48.35|45.23|0
1650915600000|2022-04-25 19:40:00|48.55|45.43|48.74|45.62|48.74|45.62|48.51|45.39|0
1650915610000|2022-04-25 19:40:10|48.87|45.75|48.68|45.56|48.87|45.75|48.48|45.36|0
1650915620000|2022-04-25 19:40:20|48.74|45.62|48.81|45.69|48.81|45.69|48.68|45.56|0
1650915630000|2022-04-25 19:40:30|48.74|45.62|48.42|45.3|48.74|45.62|48.42|45.3|0
1650915640000|2022-04-25 19:40:40|48.55|45.43|48.87|45.75|48.87|45.75|48.55|45.43|0
1650915650000|2022-04-25 19:40:50|48.94|45.82|48.81|45.69|49.01|45.89|48.74|45.62|0
1650915660000|2022-04-25 19:41:00|48.94|45.82|48.94|45.82|48.94|45.82|48.81|45.69|0
1650915670000|2022-04-25 19:41:10|49.01|45.89|48.68|45.56|49.01|45.89|48.68|45.56|0
1650915680000|2022-04-25 19:41:20|48.74|45.62|48.87|45.75|48.87|45.75|48.74|45.62|0
1650915690000|2022-04-25 19:41:30|48.81|45.69|48.74|45.62|48.87|45.75|48.74|45.62|0
1650915700000|2022-04-25 19:41:40|48.48|45.36|47.96|44.84|48.48|45.36|47.96|44.84|0
1650915710000|2022-04-25 19:41:50|47.77|44.65|47.83|44.71|47.83|44.71|47.77|44.65|0
1650915720000|2022-04-25 19:42:00|48.09|44.97|47.96|44.84|48.15|45.03|47.96|44.84|0
1650915730000|2022-04-25 19:42:10|47.89|44.77|47.44|44.32|47.89|44.77|47.44|44.32|0
1650915740000|2022-04-25 19:42:20|47.19|44.07|46.87|43.75|47.19|44.07|46.87|43.75|0
1650915750000|2022-04-25 19:42:30|46.93|43.81|46.87|43.75|46.99|43.87|46.74|43.62|0
1650915760000|2022-04-25 19:42:40|46.74|43.62|46.3|43.18|46.77|43.65|46.3|43.18|0
1650915770000|2022-04-25 19:42:50|46.11|42.99|46.42|43.3|46.42|43.3|46.11|42.99|0
1650915780000|2022-04-25 19:43:00|46.36|43.24|46.42|43.3|46.42|43.3|46.23|43.11|0
1650915790000|2022-04-25 19:43:10|46.48|43.36|46.87|43.75|46.87|43.75|46.48|43.36|0
1650915800000|2022-04-25 19:43:20|46.74|43.62|47.51|44.39|47.51|44.39|46.74|43.62|0
1650915810000|2022-04-25 19:43:30|47.64|44.52|47.64|44.52|47.7|44.58|47.57|44.45|0
1650915820000|2022-04-25 19:43:40|47.89|44.77|48.28|45.16|48.28|45.16|47.76|44.64|0
1650915830000|2022-04-25 19:43:50|48.15|45.03|48.54|45.42|48.54|45.42|48.09|44.97|0
1650915840000|2022-04-25 19:44:00|48.74|45.62|48.94|45.82|48.94|45.82|48.74|45.62|0
1650915850000|2022-04-25 19:44:10|49.2|46.08|49.27|46.15|49.27|46.15|49.14|46.02|0
1650915860000|2022-04-25 19:44:20|49.33|46.21|49.47|46.35|49.47|46.35|49.33|46.21|0
1650915870000|2022-04-25 19:44:30|49.53|46.41|49.4|46.28|49.53|46.41|49.27|46.15|0
1650915880000|2022-04-25 19:44:40|48.81|45.69|49.07|45.95|49.07|45.95|48.81|45.69|0
1650915890000|2022-04-25 19:44:50|49|45.88|49.14|46.02|49.14|46.02|49|45.88|0
1650915900000|2022-04-25 19:45:00|49.07|45.95|49.4|46.28|49.4|46.28|49.07|45.95|0
1650915910000|2022-04-25 19:45:10|49.47|46.35|49.47|46.35|49.47|46.35|49.14|46.02|0
1650915920000|2022-04-25 19:45:20|49.2|46.08|49.4|46.28|49.73|46.61|49.2|46.08|0
1650915930000|2022-04-25 19:45:30|49.6|46.48|49.2|46.08|49.67|46.55|49.2|46.08|0
1650915940000|2022-04-25 19:45:40|49.27|46.15|49.2|46.08|49.4|46.28|49.2|46.08|0
1650915950000|2022-04-25 19:45:50|48.74|45.62|48.61|45.49|48.74|45.62|48.48|45.36|0
1650915960000|2022-04-25 19:46:00|48.22|45.1|48.41|45.29|48.61|45.49|48.22|45.1|0
1650915970000|2022-04-25 19:46:10|48.28|45.16|48.48|45.36|48.48|45.36|48.15|45.03|0
1650915980000|2022-04-25 19:46:20|48.61|45.49|48.74|45.62|48.74|45.62|48.61|45.49|0
1650915990000|2022-04-25 19:46:30|48.57|45.45|49.13|46.01|49.13|46.01|48.57|45.45|0
1650916000000|2022-04-25 19:46:40|49.2|46.08|49|45.88|49.2|46.08|48.94|45.82|0
1650916010000|2022-04-25 19:46:50|49.07|45.95|49.13|46.01|49.13|46.01|49.07|45.95|0
1650916020000|2022-04-25 19:47:00|49.2|46.08|49.46|46.34|49.53|46.41|49.2|46.08|0
1650916030000|2022-04-25 19:47:10|49.4|46.28|49.13|46.01|49.46|46.34|49.13|46.01|0
1650916040000|2022-04-25 19:47:20|49.23|46.11|49.6|46.48|49.6|46.48|49.23|46.11|0
1650916050000|2022-04-25 19:47:30|49.66|46.54|49.8|46.68|49.8|46.68|49.66|46.54|0
1650916060000|2022-04-25 19:47:40|49.6|46.48|49.66|46.54|49.66|46.54|49.6|46.48|0
1650916070000|2022-04-25 19:47:50|49.73|46.61|49.2|46.08|49.73|46.61|49.07|45.95|0
1650916080000|2022-04-25 19:48:00|48.94|45.82|49.33|46.21|49.33|46.21|48.94|45.82|0
1650916090000|2022-04-25 19:48:10|49.46|46.34|49.33|46.21|49.56|46.44|49.33|46.21|0
1650916100000|2022-04-25 19:48:20|49.27|46.15|49.53|46.41|49.6|46.48|49.27|46.15|0
1650916110000|2022-04-25 19:48:30|49.6|46.48|49.27|46.15|49.6|46.48|49.27|46.15|0
1650916120000|2022-04-25 19:48:40|48.67|45.55|48.35|45.23|48.67|45.55|48.35|45.23|0
1650916130000|2022-04-25 19:48:50|48.41|45.29|48.35|45.23|48.41|45.29|48.08|44.96|0
1650916140000|2022-04-25 19:49:00|48.28|45.16|47.31|44.19|48.28|45.16|47.31|44.19|0
1650916150000|2022-04-25 19:49:10|47.47|44.35|47.31|44.19|47.47|44.35|47.31|44.19|0
1650916160000|2022-04-25 19:49:20|47.12|44|47.12|44|47.37|44.25|47.12|44|0
1650916170000|2022-04-25 19:49:30|46.99|43.87|47.18|44.06|47.18|44.06|46.99|43.87|0
1650916180000|2022-04-25 19:49:40|47.05|43.93|47.37|44.25|47.37|44.25|47.05|43.93|0
1650916190000|2022-04-25 19:49:50|47.31|44.19|48.05|44.93|48.05|44.93|47.31|44.19|0
1650916200000|2022-04-25 19:50:00|48.15|45.03|47.5|44.38|48.48|45.36|47.5|44.38|0
1650916210000|2022-04-25 19:50:10|47.24|44.12|46.61|43.49|47.24|44.12|46.42|43.3|0
1650916220000|2022-04-25 19:50:20|46.42|43.3|46.86|43.74|46.86|43.74|46.42|43.3|0
1650916230000|2022-04-25 19:50:30|46.99|43.87|47.31|44.19|47.31|44.19|46.92|43.8|0
1650916240000|2022-04-25 19:50:40|47.5|44.38|47.57|44.45|47.57|44.45|47.37|44.25|0
1650916250000|2022-04-25 19:50:50|47.63|44.51|48.67|45.55|48.67|45.55|47.63|44.51|0
1650916260000|2022-04-25 19:51:00|48.47|45.35|48.34|45.22|48.74|45.62|48.34|45.22|0
1650916270000|2022-04-25 19:51:10|48.15|45.03|48.61|45.49|48.61|45.49|47.95|44.83|0
1650916280000|2022-04-25 19:51:20|48.47|45.35|49.07|45.95|49.16|46.04|48.47|45.35|0
1650916290000|2022-04-25 19:51:30|49.13|46.01|49|45.88|49.13|46.01|49|45.88|0
1650916300000|2022-04-25 19:51:40|49.2|46.08|49.2|46.08|49.33|46.21|49.2|46.08|0
1650916310000|2022-04-25 19:51:50|49.13|46.01|49.26|46.14|49.33|46.21|49.13|46.01|0
1650916320000|2022-04-25 19:52:00|48.93|45.81|49.06|45.94|49.26|46.14|48.93|45.81|0
1650916330000|2022-04-25 19:52:10|49.33|46.21|49.13|46.01|49.4|46.28|49.13|46.01|0
1650916340000|2022-04-25 19:52:20|49|45.88|49.4|46.28|49.4|46.28|49|45.88|0
1650916350000|2022-04-25 19:52:30|49.26|46.14|49.66|46.54|49.66|46.54|49.26|46.14|0
1650916360000|2022-04-25 19:52:40|49.59|46.47|49.53|46.41|49.73|46.61|49.53|46.41|0
1650916370000|2022-04-25 19:52:50|49.39|46.27|49.73|46.61|49.79|46.67|49.36|46.24|0
1650916380000|2022-04-25 19:53:00|49.2|46.08|49.86|46.74|49.86|46.74|49.2|46.08|0
1650916390000|2022-04-25 19:53:10|49.76|46.64|49.76|46.64|49.76|46.64|49.76|46.64|0
1650916400000|2022-04-25 19:53:20|49.53|46.41|49.53|46.41|49.59|46.47|49.39|46.27|0
1650916410000|2022-04-25 19:53:30|49.59|46.47|49.39|46.27|49.59|46.47|49.26|46.14|0
1650916420000|2022-04-25 19:53:40|49.59|46.47|49.59|46.47|49.59|46.47|49.46|46.34|0
1650916430000|2022-04-25 19:53:50|49.39|46.27|49.79|46.67|49.79|46.67|49.33|46.21|0
1650916440000|2022-04-25 19:54:00|49.73|46.61|49.73|46.61|49.79|46.67|49.66|46.54|0
1650916450000|2022-04-25 19:54:10|49.86|46.74|49.79|46.67|49.86|46.74|49.59|46.47|0
1650916460000|2022-04-25 19:54:20|50.06|46.94|49.79|46.67|50.06|46.94|49.79|46.67|0
1650916470000|2022-04-25 19:54:30|49.73|46.61|49.73|46.61|49.73|46.61|49.73|46.61|0
1650916480000|2022-04-25 19:54:40|50.06|46.94|49.86|46.74|50.19|47.07|49.86|46.74|0
1650916490000|2022-04-25 19:54:50|49.99|46.87|49.99|46.87|50.19|47.07|49.99|46.87|0
1650916500000|2022-04-25 19:55:00|49.86|46.74|49.99|46.87|49.99|46.87|49.66|46.54|0
1650916510000|2022-04-25 19:55:10|49.86|46.74|49.73|46.61|49.86|46.74|49.26|46.14|0
1650916520000|2022-04-25 19:55:20|49.39|46.27|49|45.88|49.39|46.27|49|45.88|0
1650916530000|2022-04-25 19:55:30|49.13|46.01|49|45.88|49.13|46.01|48.86|45.74|0
1650916540000|2022-04-25 19:55:40|49.19|46.07|49.33|46.21|49.33|46.21|49|45.88|0
1650916550000|2022-04-25 19:55:50|49.46|46.34|49|45.88|49.46|46.34|49|45.88|0
1650916560000|2022-04-25 19:56:00|48.47|45.35|48.73|45.61|48.73|45.61|48.47|45.35|0
1650916570000|2022-04-25 19:56:10|48.47|45.35|49|45.88|49|45.88|48.47|45.35|0
1650916580000|2022-04-25 19:56:20|48.73|45.61|48.6|45.48|48.73|45.61|48.6|45.48|0
1650916590000|2022-04-25 19:56:30|48.73|45.61|48.54|45.42|48.73|45.61|48.41|45.29|0
1650916600000|2022-04-25 19:56:40|48.41|45.29|48.54|45.42|48.54|45.42|48.41|45.29|0
1650916610000|2022-04-25 19:56:50|48.34|45.22|48.8|45.68|48.8|45.68|48.34|45.22|0
1650916620000|2022-04-25 19:57:00|48.83|45.71|48.8|45.68|49.26|46.14|48.8|45.68|0
1650916630000|2022-04-25 19:57:10|48.93|45.81|49.19|46.07|49.39|46.27|48.93|45.81|0
1650916640000|2022-04-25 19:57:20|48.93|45.81|49.26|46.14|49.26|46.14|48.93|45.81|0
1650916650000|2022-04-25 19:57:30|49.33|46.21|49.33|46.21|49.33|46.21|49.13|46.01|0
1650916660000|2022-04-25 19:57:40|49.39|46.27|49.46|46.34|49.46|46.34|49.33|46.21|0
1650916670000|2022-04-25 19:57:50|49.16|46.04|49.26|46.14|49.26|46.14|49.06|45.94|0
1650916680000|2022-04-25 19:58:00|49.33|46.21|49.26|46.14|49.39|46.27|49.19|46.07|0
1650916690000|2022-04-25 19:58:10|49.32|46.2|49.19|46.07|49.59|46.47|49.19|46.07|0
1650916700000|2022-04-25 19:58:20|49.13|46.01|49.32|46.2|49.66|46.54|49.13|46.01|0
1650916710000|2022-04-25 19:58:30|49.59|46.47|49.62|46.5|49.66|46.54|49.52|46.4|0
1650916720000|2022-04-25 19:58:40|49.59|46.47|49.26|46.14|49.59|46.47|49.26|46.14|0
1650916730000|2022-04-25 19:58:50|49.46|46.34|49.72|46.6|49.72|46.6|49.46|46.34|0
1650916740000|2022-04-25 19:59:00|49.39|46.27|49.39|46.27|49.59|46.47|49.39|46.27|0
1650916750000|2022-04-25 19:59:10|49.32|46.2|48.86|45.74|49.32|46.2|48.86|45.74|0
1650916760000|2022-04-25 19:59:20|48.73|45.61|48.93|45.81|48.93|45.81|48.73|45.61|0
1650916770000|2022-04-25 19:59:30|48.99|45.87|49.32|46.2|49.32|46.2|48.99|45.87|0
1650916780000|2022-04-25 19:59:40|49.39|46.27|50.19|47.07|50.19|47.07|49.39|46.27|0
1650916790000|2022-04-25 19:59:50|50.06|46.94|50.06|46.94|50.12|47|49.92|46.8|0
1650916800000|2022-04-25 20:00:00|50.12|47|49.79|46.67|50.12|47|49.52|46.4|0
1650916810000|2022-04-25 20:00:10|49.99|46.87|49.39|46.27|49.99|46.87|49.26|46.14|0
1650916820000|2022-04-25 20:00:20|49.06|45.94|49.86|46.74|49.86|46.74|49.06|45.94|0
1650916830000|2022-04-25 20:00:30|49.99|46.87|49.72|46.6|49.99|46.87|49.72|46.6|0
1650916840000|2022-04-25 20:00:40|50.26|47.14|50.39|47.27|50.39|47.27|50.26|47.14|0
1650916850000|2022-04-25 20:00:50|50.46|47.34|50.46|47.34|50.53|47.41|50.46|47.34|0
1650916860000|2022-04-25 20:01:00|50.66|47.54|50.59|47.47|50.66|47.54|50.46|47.34|0
1650916870000|2022-04-25 20:01:10|50.8|47.68|50.66|47.54|50.8|47.68|50.66|47.54|0
1650916880000|2022-04-25 20:01:20|50.8|47.68|50.66|47.54|50.8|47.68|50.66|47.54|0
1650916890000|2022-04-25 20:01:30|50.59|47.47|50.53|47.41|50.59|47.47|50.53|47.41|0
1650916900000|2022-04-25 20:01:40|50.39|47.27|50.8|47.68|50.8|47.68|50.39|47.27|0
1650916910000|2022-04-25 20:01:50|50.73|47.61|50.59|47.47|50.73|47.61|50.53|47.41|0
1650916920000|2022-04-25 20:02:00|50.66|47.54|50.53|47.41|50.66|47.54|50.53|47.41|0
1650916930000|2022-04-25 20:02:10|50.59|47.47|50.59|47.47|50.59|47.47|50.59|47.47|0
1650916940000|2022-04-25 20:02:20|49.52|46.4|49.38|46.26|49.52|46.4|49.38|46.26|0
1650916950000|2022-04-25 20:02:30|49.25|46.13|50.22|47.1|50.22|47.1|49.25|46.13|0
1650916960000|2022-04-25 20:02:40|50.02|46.9|50.02|46.9|50.22|47.1|50.02|46.9|0
1650916970000|2022-04-25 20:02:50|50.22|47.1|50.32|47.2|50.32|47.2|50.22|47.1|0
1650916980000|2022-04-25 20:03:00|50.29|47.17|50.29|47.17|50.36|47.24|50.29|47.17|0
1650916990000|2022-04-25 20:03:10|50.36|47.24|50.36|47.24|50.36|47.24|50.29|47.17|0
1650917000000|2022-04-25 20:03:20|50.29|47.17|50.29|47.17|50.36|47.24|50.22|47.1|0
1650917010000|2022-04-25 20:03:30|50.22|47.1|50.29|47.17|50.29|47.17|50.22|47.1|0
1650917020000|2022-04-25 20:03:40|50.22|47.1|50.36|47.24|50.36|47.24|50.22|47.1|0
1650917030000|2022-04-25 20:03:50|50.49|47.37|50.43|47.31|50.49|47.37|50.43|47.31|0
1650917040000|2022-04-25 20:04:00|50.36|47.24|50.29|47.17|50.36|47.24|50.29|47.17|0
1650917050000|2022-04-25 20:04:10|50.32|47.2|50.43|47.31|50.43|47.31|50.32|47.2|0
1650917060000|2022-04-25 20:04:20|50.36|47.24|50.43|47.31|50.43|47.31|50.36|47.24|0
1650917070000|2022-04-25 20:04:30|50.29|47.17|50.32|47.2|50.32|47.2|50.29|47.17|0
1650917080000|2022-04-25 20:04:40|50.36|47.24|50.22|47.1|50.36|47.24|50.22|47.1|0
1650917090000|2022-04-25 20:04:50|50.09|46.97|50.09|46.97|50.09|46.97|50.09|46.97|0
1650917100000|2022-04-25 20:05:00|49.95|46.83|50.02|46.9|50.02|46.9|49.95|46.83|0
1650917110000|2022-04-25 20:05:10|49.99|46.87|49.75|46.63|49.99|46.87|49.75|46.63|0
1650917120000|2022-04-25 20:05:20|49.85|46.73|49.82|46.7|49.89|46.77|49.82|46.7|0
1650917130000|2022-04-25 20:05:30|49.75|46.63|49.82|46.7|49.95|46.83|49.75|46.63|0
1650917140000|2022-04-25 20:05:40|49.95|46.83|49.92|46.8|49.95|46.83|49.89|46.77|0
1650917150000|2022-04-25 20:05:50|50.02|46.9|50.02|46.9|50.09|46.97|49.95|46.83|0
1650917160000|2022-04-25 20:06:00|50.09|46.97|50.09|46.97|50.09|46.97|50.09|46.97|0
1650917170000|2022-04-25 20:06:10|49.75|46.63|49.99|46.87|49.99|46.87|49.75|46.63|0
1650917180000|2022-04-25 20:06:20|50.02|46.9|49.75|46.63|50.02|46.9|49.75|46.63|0
1650917190000|2022-04-25 20:06:30|49.62|46.5|49.62|46.5|49.62|46.5|49.55|46.43|0
1650917200000|2022-04-25 20:06:40|49.55|46.43|49.49|46.37|49.55|46.43|49.49|46.37|0
1650917210000|2022-04-25 20:06:50|49.42|46.3|49.55|46.43|49.55|46.43|49.42|46.3|0
1650917220000|2022-04-25 20:07:00|49.52|46.4|49.62|46.5|49.62|46.5|49.52|46.4|0
1650917230000|2022-04-25 20:07:10|49.69|46.57|49.69|46.57|49.69|46.57|49.69|46.57|0
1650917240000|2022-04-25 20:07:20|49.62|46.5|49.42|46.3|49.62|46.5|49.35|46.23|0
1650917250000|2022-04-25 20:07:30|49.32|46.2|49.69|46.57|49.69|46.57|49.32|46.2|0
1650917260000|2022-04-25 20:07:40|49.62|46.5|49.75|46.63|49.78|46.66|49.62|46.5|0
1650917270000|2022-04-25 20:07:50|49.82|46.7|49.69|46.57|49.82|46.7|49.69|46.57|0
1650917280000|2022-04-25 20:08:00|49.75|46.63|49.49|46.37|49.75|46.63|49.49|46.37|0
1650917290000|2022-04-25 20:08:10|49.55|46.43|49.49|46.37|49.55|46.43|49.49|46.37|0
1650917300000|2022-04-25 20:08:20|49.42|46.3|49.49|46.37|49.49|46.37|49.42|46.3|0
1650917310000|2022-04-25 20:08:30|49.42|46.3|49.49|46.37|49.49|46.37|49.42|46.3|0
1650917320000|2022-04-25 20:08:40|49.55|46.43|49.58|46.46|49.58|46.46|49.55|46.43|0
1650917330000|2022-04-25 20:08:50|49.55|46.43|49.62|46.5|49.62|46.5|49.55|46.43|0
1650917340000|2022-04-25 20:09:00|49.55|46.43|49.52|46.4|49.55|46.43|49.48|46.36|0
1650917350000|2022-04-25 20:09:10|49.48|46.36|49.35|46.23|49.48|46.36|49.35|46.23|0
1650917360000|2022-04-25 20:09:20|49.42|46.3|49.48|46.36|49.48|46.36|49.42|46.3|0
1650917370000|2022-04-25 20:09:30|49.42|46.3|49.55|46.43|49.55|46.43|49.42|46.3|0
1650917380000|2022-04-25 20:09:40|49.38|46.26|49.42|46.3|49.42|46.3|49.38|46.26|0
1650917390000|2022-04-25 20:09:50|49.48|46.36|49.55|46.43|49.55|46.43|49.48|46.36|0
1650917400000|2022-04-25 20:10:00|49.48|46.36|49.35|46.23|49.48|46.36|49.35|46.23|0
1650917410000|2022-04-25 20:10:10|49.42|46.3|49.35|46.23|49.42|46.3|49.35|46.23|0
1650917420000|2022-04-25 20:10:20|49.28|46.16|49.28|46.16|49.28|46.16|49.28|46.16|0
1650917430000|2022-04-25 20:10:30|49.35|46.23|49.35|46.23|49.35|46.23|49.35|46.23|0
1650917440000|2022-04-25 20:10:40|49.38|46.26|49.35|46.23|49.42|46.3|49.35|46.23|0
1650917450000|2022-04-25 20:10:50|49.42|46.3|49.48|46.36|49.48|46.36|49.42|46.3|0
1650917460000|2022-04-25 20:11:00|49.42|46.3|49.42|46.3|49.42|46.3|49.42|46.3|0
1650917470000|2022-04-25 20:11:10|49.48|46.36|49.68|46.56|49.68|46.56|49.48|46.36|0
1650917480000|2022-04-25 20:11:20|49.62|46.5|49.62|46.5|49.68|46.56|49.62|46.5|0
1650917490000|2022-04-25 20:11:30|49.58|46.46|49.62|46.5|49.62|46.5|49.58|46.46|0
1650917510000|2022-04-25 20:11:50|49.68|46.56|49.42|46.3|49.68|46.56|49.42|46.3|0
1650917520000|2022-04-25 20:12:00|49.48|46.36|49.48|46.36|49.48|46.36|49.48|46.36|0
1650917530000|2022-04-25 20:12:10|49.55|46.43|49.48|46.36|49.55|46.43|49.48|46.36|0
1650917540000|2022-04-25 20:12:20|49.55|46.43|49.48|46.36|49.55|46.43|49.48|46.36|0
1650917560000|2022-04-25 20:12:40|49.75|46.63|49.68|46.56|49.75|46.63|49.68|46.56|0
1650917570000|2022-04-25 20:12:50|49.65|46.53|49.68|46.56|49.68|46.56|49.62|46.5|0
1650917580000|2022-04-25 20:13:00|49.71|46.59|49.55|46.43|49.71|46.59|49.55|46.43|0
1650917590000|2022-04-25 20:13:10|49.62|46.5|49.68|46.56|49.68|46.56|49.55|46.43|0
1650917600000|2022-04-25 20:13:20|49.62|46.5|49.62|46.5|49.65|46.53|49.62|46.5|0
1650917610000|2022-04-25 20:13:30|49.55|46.43|49.55|46.43|49.55|46.43|49.55|46.43|0
1650917640000|2022-04-25 20:14:00|49.51|46.39|49.42|46.3|49.51|46.39|49.42|46.3|0
1650917650000|2022-04-25 20:14:10|49.35|46.23|49.35|46.23|49.35|46.23|49.35|46.23|0
1650917660000|2022-04-25 20:14:20|49.22|46.1|49.08|45.96|49.22|46.1|49.08|45.96|0
1650917670000|2022-04-25 20:14:30|49.02|45.9|48.95|45.83|49.02|45.9|48.95|45.83|0
1650917680000|2022-04-25 20:14:40|49.02|45.9|48.89|45.77|49.02|45.9|48.89|45.77|0
1650917690000|2022-04-25 20:14:50|48.95|45.83|48.95|45.83|48.95|45.83|48.95|45.83|0
1650917710000|2022-04-25 20:15:10|49.08|45.44|49.48|45.84|49.48|45.84|49.08|45.44|0
1650917720000|2022-04-25 20:15:20|49.67|46.03|49.54|45.9|49.67|46.03|49.54|45.9|0
1650917730000|2022-04-25 20:15:30|49.57|45.93|49.54|45.9|49.61|45.97|49.54|45.9|0
1650917740000|2022-04-25 20:15:40|49.57|45.93|49.48|45.84|49.57|45.93|49.48|45.84|0
1650917750000|2022-04-25 20:15:50|49.51|45.87|49.47|45.83|49.54|45.9|49.47|45.83|0
1650917760000|2022-04-25 20:16:00|49.51|45.87|49.54|45.9|49.54|45.9|49.51|45.87|0
1650917770000|2022-04-25 20:16:10|49.61|45.97|49.61|45.97|49.61|45.97|49.61|45.97|0
1650917780000|2022-04-25 20:16:20|49.67|46.03|49.81|46.17|49.87|46.23|49.67|46.03|0
1650917790000|2022-04-25 20:16:30|49.74|46.1|49.74|46.1|49.81|46.17|49.74|46.1|0
1650917800000|2022-04-25 20:16:40|49.71|46.07|49.67|46.03|49.71|46.07|49.67|46.03|0
1650917810000|2022-04-25 20:16:50|49.64|46|49.54|45.9|49.67|46.03|49.54|45.9|0
1650917820000|2022-04-25 20:17:00|49.47|45.83|49.47|45.83|49.51|45.87|49.47|45.83|0
1650917830000|2022-04-25 20:17:10|49.34|45.7|49.47|45.83|49.47|45.83|49.34|45.7|0
1650917840000|2022-04-25 20:17:20|49.54|45.9|49.54|45.9|49.61|45.97|49.54|45.9|0
1650917850000|2022-04-25 20:17:30|49.61|45.97|49.61|45.97|49.67|46.03|49.61|45.97|0
1650917860000|2022-04-25 20:17:40|49.54|45.9|49.61|45.97|49.61|45.97|49.54|45.9|0
1650917870000|2022-04-25 20:17:50|49.67|46.03|49.61|45.97|49.67|46.03|49.61|45.97|0
1650917880000|2022-04-25 20:18:00|49.54|45.9|49.61|45.97|49.67|46.03|49.54|45.9|0
1650917890000|2022-04-25 20:18:10|49.67|46.03|49.64|46|49.67|46.03|49.61|45.97|0
1650917900000|2022-04-25 20:18:20|49.61|45.97|49.54|45.9|49.61|45.97|49.54|45.9|0
1650917910000|2022-04-25 20:18:30|49.61|45.97|49.67|46.03|49.67|46.03|49.61|45.97|0
1650917920000|2022-04-25 20:18:40|49.61|45.97|49.61|45.97|49.61|45.97|49.61|45.97|0
1650917940000|2022-04-25 20:19:00|49.67|46.03|49.61|45.97|49.67|46.03|49.61|45.97|0
1650917950000|2022-04-25 20:19:10|49.57|45.93|49.57|45.93|49.57|45.93|49.57|45.93|0
1650917960000|2022-04-25 20:19:20|49.54|45.9|49.61|45.97|49.67|46.03|49.54|45.9|0
1650917970000|2022-04-25 20:19:30|49.64|46|49.61|45.97|49.64|46|49.61|45.97|0
1650917980000|2022-04-25 20:19:40|49.67|46.03|49.67|46.03|49.67|46.03|49.67|46.03|0
1650917990000|2022-04-25 20:19:50|49.6|45.96|49.64|46|49.64|46|49.6|45.96|0
1650918000000|2022-04-25 20:20:00|49.67|46.03|49.6|45.96|49.67|46.03|49.6|45.96|0
1650918020000|2022-04-25 20:20:20|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650918030000|2022-04-25 20:20:30|49.47|45.83|49.5|45.86|49.54|45.9|49.47|45.83|0
1650918040000|2022-04-25 20:20:40|49.54|45.9|49.57|45.93|49.57|45.93|49.54|45.9|0
1650918050000|2022-04-25 20:20:50|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650918060000|2022-04-25 20:21:00|49.6|45.96|49.6|45.96|49.6|45.96|49.6|45.96|0
1650918070000|2022-04-25 20:21:10|49.67|46.03|49.6|45.96|49.67|46.03|49.6|45.96|0
1650918080000|2022-04-25 20:21:20|49.67|46.03|49.7|46.06|49.7|46.06|49.67|46.03|0
1650918090000|2022-04-25 20:21:30|49.74|46.1|49.8|46.16|49.8|46.16|49.74|46.1|0
1650918100000|2022-04-25 20:21:40|49.84|46.2|49.8|46.16|49.84|46.2|49.8|46.16|0
1650918110000|2022-04-25 20:21:50|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650918120000|2022-04-25 20:22:00|49.8|46.16|49.8|46.16|49.8|46.16|49.74|46.1|0
1650918140000|2022-04-25 20:22:20|49.87|46.23|49.94|46.3|49.94|46.3|49.8|46.16|0
1650918160000|2022-04-25 20:22:40|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650918170000|2022-04-25 20:22:50|49.94|46.3|49.87|46.23|49.94|46.3|49.87|46.23|0
1650918180000|2022-04-25 20:23:00|49.94|46.3|49.87|46.23|49.94|46.3|49.87|46.23|0
1650918230000|2022-04-25 20:23:50|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650918240000|2022-04-25 20:24:00|49.83|46.19|49.83|46.19|49.83|46.19|49.83|46.19|0
1650918250000|2022-04-25 20:24:10|49.8|46.16|49.87|46.23|49.87|46.23|49.8|46.16|0
1650918270000|2022-04-25 20:24:30|49.8|46.16|49.67|46.03|49.8|46.16|49.67|46.03|0
1650918280000|2022-04-25 20:24:40|49.7|46.06|49.67|46.03|49.7|46.06|49.67|46.03|0
1650918290000|2022-04-25 20:24:50|49.73|46.09|49.73|46.09|49.73|46.09|49.73|46.09|0
1650918340000|2022-04-25 20:25:40|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650918350000|2022-04-25 20:25:50|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650918360000|2022-04-25 20:26:00|49.73|46.09|49.73|46.09|49.8|46.16|49.73|46.09|0
1650918410000|2022-04-25 20:26:50|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650918430000|2022-04-25 20:27:10|49.76|46.12|49.8|46.16|49.8|46.16|49.76|46.12|0
1650918470000|2022-04-25 20:27:50|49.87|46.23|49.93|46.29|49.93|46.29|49.87|46.23|0
1650918520000|2022-04-25 20:28:40|50|46.36|50|46.36|50|46.36|50|46.36|0
1650918530000|2022-04-25 20:28:50|50.07|46.43|50.13|46.49|50.13|46.49|50.07|46.43|0
1650918540000|2022-04-25 20:29:00|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1650918550000|2022-04-25 20:29:10|50|46.36|50|46.36|50|46.36|50|46.36|0
1650918600000|2022-04-25 20:30:00|50.06|46.42|50|46.36|50.06|46.42|50|46.36|0
1650918610000|2022-04-25 20:30:10|49.93|46.29|49.8|46.16|49.93|46.29|49.8|46.16|0
1650918630000|2022-04-25 20:30:30|49.86|46.22|49.8|46.16|49.86|46.22|49.8|46.16|0
1650918660000|2022-04-25 20:31:00|49.73|46.09|49.46|45.82|49.73|46.09|49.46|45.82|0
1650918670000|2022-04-25 20:31:10|49.53|45.89|49.53|45.89|49.6|45.96|49.53|45.89|0
1650918680000|2022-04-25 20:31:20|49.5|45.86|49.53|45.89|49.56|45.92|49.5|45.86|0
1650918690000|2022-04-25 20:31:30|49.46|45.82|49.53|45.89|49.53|45.89|49.46|45.82|0
1650918700000|2022-04-25 20:31:40|49.56|45.92|49.6|45.96|49.66|46.02|49.56|45.92|0
1650918710000|2022-04-25 20:31:50|49.66|46.02|49.63|45.99|49.66|46.02|49.63|45.99|0
1650918720000|2022-04-25 20:32:00|49.6|45.96|49.6|45.96|49.63|45.99|49.6|45.96|0
1650918730000|2022-04-25 20:32:10|49.63|45.99|49.6|45.96|49.63|45.99|49.6|45.96|0
1650918750000|2022-04-25 20:32:30|49.53|45.89|49.6|45.96|49.6|45.96|49.53|45.89|0
1650918760000|2022-04-25 20:32:40|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650918780000|2022-04-25 20:33:00|49.73|46.09|49.66|46.02|49.73|46.09|49.66|46.02|0
1650918790000|2022-04-25 20:33:10|49.6|45.96|49.53|45.89|49.6|45.96|49.53|45.89|0
1650918800000|2022-04-25 20:33:20|49.46|45.82|49.53|45.89|49.53|45.89|49.46|45.82|0
1650918810000|2022-04-25 20:33:30|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650918820000|2022-04-25 20:33:40|49.6|45.96|49.66|46.02|49.66|46.02|49.6|45.96|0
1650918830000|2022-04-25 20:33:50|49.8|46.16|49.66|46.02|49.8|46.16|49.66|46.02|0
1650918840000|2022-04-25 20:34:00|49.6|45.96|49.53|45.89|49.6|45.96|49.53|45.89|0
1650918860000|2022-04-25 20:34:20|49.6|45.96|49.6|45.96|49.6|45.96|49.6|45.96|0
1650918870000|2022-04-25 20:34:30|49.66|46.02|49.6|45.96|49.66|46.02|49.6|45.96|0
1650918880000|2022-04-25 20:34:40|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650918900000|2022-04-25 20:35:00|49.59|45.95|49.59|45.95|49.59|45.95|49.59|45.95|0
1650918920000|2022-04-25 20:35:20|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650918930000|2022-04-25 20:35:30|49.73|46.09|49.66|46.02|49.73|46.09|49.66|46.02|0
1650918940000|2022-04-25 20:35:40|49.69|46.05|49.73|46.09|49.73|46.09|49.69|46.05|0
1650918960000|2022-04-25 20:36:00|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650918970000|2022-04-25 20:36:10|49.73|46.09|49.73|46.09|49.73|46.09|49.66|46.02|0
1650918980000|2022-04-25 20:36:20|49.79|46.15|49.79|46.15|49.79|46.15|49.79|46.15|0
1650918990000|2022-04-25 20:36:30|49.73|46.09|49.73|46.09|49.73|46.09|49.73|46.09|0
1650919000000|2022-04-25 20:36:40|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650919010000|2022-04-25 20:36:50|49.59|45.95|49.59|45.95|49.59|45.95|49.59|45.95|0
1650919030000|2022-04-25 20:37:10|49.63|45.99|49.59|45.95|49.63|45.99|49.59|45.95|0
1650919040000|2022-04-25 20:37:20|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650919050000|2022-04-25 20:37:30|49.59|45.95|49.59|45.95|49.59|45.95|49.59|45.95|0
1650919060000|2022-04-25 20:37:40|49.53|45.89|49.53|45.89|49.53|45.89|49.53|45.89|0
1650919070000|2022-04-25 20:37:50|49.56|45.92|49.56|45.92|49.56|45.92|49.56|45.92|0
1650919080000|2022-04-25 20:38:00|49.53|45.89|49.59|45.95|49.59|45.95|49.53|45.89|0
1650919100000|2022-04-25 20:38:20|49.66|46.02|49.73|46.09|49.73|46.09|49.66|46.02|0
1650919110000|2022-04-25 20:38:30|49.66|46.02|49.69|46.05|49.69|46.05|49.66|46.02|0
1650919120000|2022-04-25 20:38:40|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650919140000|2022-04-25 20:39:00|49.73|46.09|49.73|46.09|49.73|46.09|49.73|46.09|0
1650919150000|2022-04-25 20:39:10|49.72|46.08|49.72|46.08|49.72|46.08|49.72|46.08|0
1650919160000|2022-04-25 20:39:20|49.79|46.15|49.92|46.28|49.92|46.28|49.79|46.15|0
1650919170000|2022-04-25 20:39:30|49.99|46.35|50.06|46.42|50.06|46.42|49.99|46.35|0
1650919180000|2022-04-25 20:39:40|50.12|46.48|50.06|46.42|50.12|46.48|50.06|46.42|0
1650919190000|2022-04-25 20:39:50|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650919200000|2022-04-25 20:40:00|50.09|46.45|50.06|46.42|50.09|46.45|50.06|46.42|0
1650919210000|2022-04-25 20:40:10|49.99|46.35|49.99|46.35|49.99|46.35|49.99|46.35|0
1650919240000|2022-04-25 20:40:40|50.12|46.48|49.99|46.35|50.12|46.48|49.99|46.35|0
1650919250000|2022-04-25 20:40:50|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1650919260000|2022-04-25 20:41:00|49.99|46.35|49.92|46.28|49.99|46.35|49.92|46.28|0
1650919270000|2022-04-25 20:41:10|49.86|46.22|49.96|46.32|49.96|46.32|49.86|46.22|0
1650919280000|2022-04-25 20:41:20|49.92|46.28|49.92|46.28|49.92|46.28|49.92|46.28|0
1650919290000|2022-04-25 20:41:30|49.99|46.35|50.12|46.48|50.12|46.48|49.99|46.35|0
1650919310000|2022-04-25 20:41:50|50.19|46.55|50.26|46.62|50.26|46.62|50.19|46.55|0
1650919320000|2022-04-25 20:42:00|50.19|46.55|50.12|46.48|50.19|46.55|50.12|46.48|0
1650919330000|2022-04-25 20:42:10|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650919340000|2022-04-25 20:42:20|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1650919350000|2022-04-25 20:42:30|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1650919360000|2022-04-25 20:42:40|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650919370000|2022-04-25 20:42:50|50.22|46.58|50.19|46.55|50.22|46.58|50.19|46.55|0
1650919380000|2022-04-25 20:43:00|50.26|46.62|50.19|46.55|50.26|46.62|50.19|46.55|0
1650919390000|2022-04-25 20:43:10|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1650919400000|2022-04-25 20:43:20|50.19|46.55|50.22|46.58|50.22|46.58|50.19|46.55|0
1650919410000|2022-04-25 20:43:30|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650919420000|2022-04-25 20:43:40|50.22|46.58|50.22|46.58|50.22|46.58|50.19|46.55|0
1650919430000|2022-04-25 20:43:50|50.26|46.62|50.09|46.45|50.26|46.62|50.09|46.45|0
1650919440000|2022-04-25 20:44:00|50.12|46.48|49.99|46.35|50.12|46.48|49.99|46.35|0
1650919450000|2022-04-25 20:44:10|50.05|46.41|49.99|46.35|50.05|46.41|49.99|46.35|0
1650919480000|2022-04-25 20:44:40|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650919490000|2022-04-25 20:44:50|49.99|46.35|49.99|46.35|49.99|46.35|49.99|46.35|0
1650919500000|2022-04-25 20:45:00|50.02|46.38|50.05|46.41|50.05|46.41|49.99|46.35|0
1650919510000|2022-04-25 20:45:10|50.12|46.48|50.09|46.45|50.12|46.48|50.09|46.45|0
1650919520000|2022-04-25 20:45:20|50.05|46.41|50.12|46.48|50.12|46.48|50.05|46.41|0
1650919540000|2022-04-25 20:45:40|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650919570000|2022-04-25 20:46:10|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650919580000|2022-04-25 20:46:20|50.05|46.41|50.19|46.55|50.19|46.55|50.05|46.41|0
1650919590000|2022-04-25 20:46:30|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650919610000|2022-04-25 20:46:50|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650919620000|2022-04-25 20:47:00|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650919640000|2022-04-25 20:47:20|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650919650000|2022-04-25 20:47:30|49.99|46.35|49.99|46.35|49.99|46.35|49.99|46.35|0
1650919660000|2022-04-25 20:47:40|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1650919670000|2022-04-25 20:47:50|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650919680000|2022-04-25 20:48:00|50.08|46.44|50.12|46.48|50.12|46.48|50.05|46.41|0
1650919690000|2022-04-25 20:48:10|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650919700000|2022-04-25 20:48:20|50.22|46.58|50.22|46.58|50.22|46.58|50.22|46.58|0
1650919710000|2022-04-25 20:48:30|50.25|46.61|50.25|46.61|50.25|46.61|50.25|46.61|0
1650919750000|2022-04-25 20:49:10|50.32|46.68|50.32|46.68|50.32|46.68|50.25|46.61|0
1650919770000|2022-04-25 20:49:30|50.25|46.61|50.15|46.51|50.25|46.61|50.15|46.51|0
1650919780000|2022-04-25 20:49:40|50.12|46.48|50.18|46.54|50.18|46.54|50.12|46.48|0
1650919800000|2022-04-25 20:50:00|50.15|46.51|50.12|46.48|50.15|46.51|50.12|46.48|0
1650919830000|2022-04-25 20:50:30|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650919840000|2022-04-25 20:50:40|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650919860000|2022-04-25 20:51:00|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650919880000|2022-04-25 20:51:20|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650919890000|2022-04-25 20:51:30|50.22|46.58|50.18|46.54|50.22|46.58|50.18|46.54|0
1650919900000|2022-04-25 20:51:40|50.32|46.68|50.25|46.61|50.32|46.68|50.25|46.61|0
1650919910000|2022-04-25 20:51:50|50.28|46.64|50.28|46.64|50.28|46.64|50.28|46.64|0
1650919920000|2022-04-25 20:52:00|50.25|46.61|50.32|46.68|50.32|46.68|50.25|46.61|0
1650919940000|2022-04-25 20:52:20|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1650919950000|2022-04-25 20:52:30|50.32|46.68|50.32|46.68|50.32|46.68|50.25|46.61|0
1650919960000|2022-04-25 20:52:40|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1650919970000|2022-04-25 20:52:50|50.32|46.68|50.38|46.74|50.38|46.74|50.32|46.68|0
1650919980000|2022-04-25 20:53:00|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1650920000000|2022-04-25 20:53:20|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1650920080000|2022-04-25 20:54:40|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1650920090000|2022-04-25 20:54:50|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1650920100000|2022-04-25 20:55:00|50.32|46.68|50.38|46.74|50.38|46.74|50.32|46.68|0
1650920110000|2022-04-25 20:55:10|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1650920140000|2022-04-25 20:55:40|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1650920170000|2022-04-25 20:56:10|50.35|46.71|50.35|46.71|50.38|46.74|50.35|46.71|0
1650920180000|2022-04-25 20:56:20|50.38|46.74|50.38|46.74|50.38|46.74|50.38|46.74|0
1650920210000|2022-04-25 20:56:50|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1650920220000|2022-04-25 20:57:00|50.35|46.71|50.31|46.67|50.35|46.71|50.31|46.67|0
1650920240000|2022-04-25 20:57:20|50.35|46.71|50.38|46.74|50.38|46.74|50.35|46.71|0
1650920250000|2022-04-25 20:57:30|50.31|46.67|50.31|46.67|50.31|46.67|50.31|46.67|0
1650920290000|2022-04-25 20:58:10|50.25|46.61|50.25|46.61|50.25|46.61|50.25|46.61|0
1650920300000|2022-04-25 20:58:20|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650920310000|2022-04-25 20:58:30|50.11|46.47|50.11|46.47|50.11|46.47|50.11|46.47|0
1650920320000|2022-04-25 20:58:40|50.18|46.54|50.11|46.47|50.18|46.54|50.11|46.47|0
1650920340000|2022-04-25 20:59:00|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650920350000|2022-04-25 20:59:10|50.25|46.61|50.25|46.61|50.25|46.61|50.25|46.61|0
1650920360000|2022-04-25 20:59:20|50.18|46.54|50.25|46.61|50.25|46.61|50.18|46.54|0
1650920390000|2022-04-25 20:59:50|50.21|46.57|50.24|46.6|50.24|46.6|50.21|46.57|0
1650920400000|2022-04-25 21:00:00|50.23|46.59|50.23|46.59|50.23|46.59|50.23|46.59|0
1650920410000|2022-04-25 21:00:10|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650920430000|2022-04-25 21:00:30|50.16|46.52|50.16|46.52|50.16|46.52|50.16|46.52|0
1650920450000|2022-04-25 21:00:50|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650920460000|2022-04-25 21:01:00|50.2|46.56|50.2|46.56|50.2|46.56|50.2|46.56|0
1650920470000|2022-04-25 21:01:10|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650920480000|2022-04-25 21:01:20|50.17|46.53|50.17|46.53|50.17|46.53|50.17|46.53|0
1650920490000|2022-04-25 21:01:30|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650920510000|2022-04-25 21:01:50|50.18|46.54|50.17|46.53|50.18|46.54|50.17|46.53|0
1650920530000|2022-04-25 21:02:10|50.18|46.54|50.18|46.54|50.18|46.54|50.18|46.54|0
1650920640000|2022-04-25 21:04:00|50.17|46.53|50.17|46.53|50.17|46.53|50.17|46.53|0
1650920650000|2022-04-25 21:04:10|50.18|46.54|50.14|46.5|50.18|46.54|50.14|46.5|0
1650920670000|2022-04-25 21:04:30|50.12|46.48|50.12|46.48|50.12|46.48|50.12|46.48|0
1650920690000|2022-04-25 21:04:50|50.1|46.46|50.1|46.46|50.1|46.46|50.1|46.46|0
1650920700000|2022-04-25 21:05:00|50.03|46.39|50.09|46.45|50.09|46.45|50.03|46.39|0
1650920710000|2022-04-25 21:05:10|50.1|46.46|50.1|46.46|50.1|46.46|50.1|46.46|0
1650920730000|2022-04-25 21:05:30|50.06|46.42|50.05|46.41|50.07|46.43|50.05|46.41|0
1650920770000|2022-04-25 21:06:10|50.06|46.42|50.08|46.44|50.08|46.44|50.04|46.4|0
1650920780000|2022-04-25 21:06:20|50.04|46.4|50.04|46.4|50.04|46.4|50.04|46.4|0
1650920790000|2022-04-25 21:06:30|50.05|46.41|50.05|46.41|50.05|46.41|50.05|46.41|0
1650920800000|2022-04-25 21:06:40|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1650920820000|2022-04-25 21:07:00|50.04|46.4|50.04|46.4|50.04|46.4|50.04|46.4|0
1650920850000|2022-04-25 21:07:30|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1650920870000|2022-04-25 21:07:50|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650920880000|2022-04-25 21:08:00|49.94|46.3|49.93|46.29|49.94|46.3|49.93|46.29|0
1650920890000|2022-04-25 21:08:10|49.92|46.28|49.92|46.28|49.92|46.28|49.92|46.28|0
1650920910000|2022-04-25 21:08:30|50.03|46.39|50.04|46.4|50.04|46.4|50.03|46.39|0
1650920940000|2022-04-25 21:09:00|50.03|46.39|50.03|46.39|50.03|46.39|50.03|46.39|0
1650920950000|2022-04-25 21:09:10|49.91|46.27|49.91|46.27|49.91|46.27|49.91|46.27|0
1650920970000|2022-04-25 21:09:30|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650920980000|2022-04-25 21:09:40|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1650921000000|2022-04-25 21:10:00|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650921010000|2022-04-25 21:10:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650921020000|2022-04-25 21:10:20|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650921030000|2022-04-25 21:10:30|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650921040000|2022-04-25 21:10:40|49.79|46.15|49.79|46.15|49.79|46.15|49.79|46.15|0
1650921050000|2022-04-25 21:10:50|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650921100000|2022-04-25 21:11:40|49.84|46.2|49.86|46.22|49.86|46.22|49.84|46.2|0
1650921110000|2022-04-25 21:11:50|49.84|46.2|49.84|46.2|49.84|46.2|49.84|46.2|0
1650921140000|2022-04-25 21:12:20|49.82|46.18|49.77|46.13|49.82|46.18|49.77|46.13|0
1650921150000|2022-04-25 21:12:30|49.78|46.14|49.75|46.11|49.78|46.14|49.75|46.11|0
1650921160000|2022-04-25 21:12:40|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921190000|2022-04-25 21:13:10|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650921200000|2022-04-25 21:13:20|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921230000|2022-04-25 21:13:50|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1650921240000|2022-04-25 21:14:00|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921260000|2022-04-25 21:14:20|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1650921310000|2022-04-25 21:15:10|49.78|46.14|49.78|46.14|49.78|46.14|49.78|46.14|0
1650921320000|2022-04-25 21:15:20|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1650921340000|2022-04-25 21:15:40|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650921370000|2022-04-25 21:16:10|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921380000|2022-04-25 21:16:20|49.77|46.13|49.75|46.11|49.77|46.13|49.75|46.11|0
1650921390000|2022-04-25 21:16:30|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921440000|2022-04-25 21:17:20|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1650921460000|2022-04-25 21:17:40|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921470000|2022-04-25 21:17:50|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650921490000|2022-04-25 21:18:10|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650921510000|2022-04-25 21:18:30|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650921520000|2022-04-25 21:18:40|49.77|46.13|49.77|46.13|49.77|46.13|49.77|46.13|0
1650921540000|2022-04-25 21:19:00|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650921640000|2022-04-25 21:20:40|49.77|46.13|49.74|46.1|49.77|46.13|49.74|46.1|0
1650921740000|2022-04-25 21:22:20|49.72|46.08|49.72|46.08|49.72|46.08|49.72|46.08|0
1650921750000|2022-04-25 21:22:30|49.74|46.1|49.74|46.1|49.74|46.1|49.74|46.1|0
1650921760000|2022-04-25 21:22:40|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650921770000|2022-04-25 21:22:50|49.81|46.17|49.8|46.16|49.81|46.17|49.8|46.16|0
1650921790000|2022-04-25 21:23:10|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650921810000|2022-04-25 21:23:30|49.84|46.2|49.84|46.2|49.84|46.2|49.84|46.2|0
1650921860000|2022-04-25 21:24:20|49.86|46.22|49.85|46.21|49.86|46.22|49.84|46.2|0
1650921870000|2022-04-25 21:24:30|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650921880000|2022-04-25 21:24:40|49.9|46.26|49.91|46.27|49.91|46.27|49.9|46.26|0
1650921890000|2022-04-25 21:24:50|49.92|46.28|49.92|46.28|49.92|46.28|49.92|46.28|0
1650922020000|2022-04-25 21:27:00|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650922110000|2022-04-25 21:28:30|49.97|46.33|49.97|46.33|49.97|46.33|49.97|46.33|0
1650922160000|2022-04-25 21:29:20|49.98|46.34|49.98|46.34|49.98|46.34|49.98|46.34|0
1650922220000|2022-04-25 21:30:20|49.97|46.33|49.97|46.33|49.97|46.33|49.97|46.33|0
1650922250000|2022-04-25 21:30:50|49.96|46.32|49.96|46.32|49.96|46.32|49.96|46.32|0
1650922270000|2022-04-25 21:31:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650922310000|2022-04-25 21:31:50|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650922330000|2022-04-25 21:32:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650922340000|2022-04-25 21:32:20|49.88|46.24|49.87|46.23|49.88|46.24|49.87|46.23|0
1650922370000|2022-04-25 21:32:50|49.78|46.14|49.85|46.21|49.85|46.21|49.78|46.14|0
1650922390000|2022-04-25 21:33:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650922400000|2022-04-25 21:33:20|49.9|46.26|49.9|46.26|49.9|46.26|49.9|46.26|0
1650922410000|2022-04-25 21:33:30|49.87|46.23|49.85|46.21|49.87|46.23|49.85|46.21|0
1650922420000|2022-04-25 21:33:40|49.79|46.15|49.83|46.19|49.83|46.19|49.79|46.15|0
1650922490000|2022-04-25 21:34:50|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1650922530000|2022-04-25 21:35:30|49.9|46.26|49.9|46.26|49.9|46.26|49.9|46.26|0
1650922550000|2022-04-25 21:35:50|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650922580000|2022-04-25 21:36:20|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650922660000|2022-04-25 21:37:40|49.89|46.25|49.92|46.28|49.92|46.28|49.89|46.25|0
1650922670000|2022-04-25 21:37:50|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650922690000|2022-04-25 21:38:10|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650922790000|2022-04-25 21:39:50|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650922910000|2022-04-25 21:41:50|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1650922940000|2022-04-25 21:42:20|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650922950000|2022-04-25 21:42:30|49.82|46.18|49.91|46.27|49.91|46.27|49.82|46.18|0
1650922960000|2022-04-25 21:42:40|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650922990000|2022-04-25 21:43:10|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650923030000|2022-04-25 21:43:50|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650923050000|2022-04-25 21:44:10|49.86|46.22|49.87|46.23|49.87|46.23|49.86|46.22|0
1650923090000|2022-04-25 21:44:50|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650923100000|2022-04-25 21:45:00|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923230000|2022-04-25 21:47:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650923260000|2022-04-25 21:47:40|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923370000|2022-04-25 21:49:30|49.92|46.28|49.92|46.28|49.92|46.28|49.92|46.28|0
1650923380000|2022-04-25 21:49:40|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650923420000|2022-04-25 21:50:20|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923450000|2022-04-25 21:50:50|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650923590000|2022-04-25 21:53:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650923730000|2022-04-25 21:55:30|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650923850000|2022-04-25 21:57:30|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923870000|2022-04-25 21:57:50|49.9|46.26|49.9|46.26|49.9|46.26|49.9|46.26|0
1650923910000|2022-04-25 21:58:30|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923940000|2022-04-25 21:59:00|49.84|46.2|49.84|46.2|49.84|46.2|49.84|46.2|0
1650923950000|2022-04-25 21:59:10|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650923960000|2022-04-25 21:59:20|49.9|46.26|49.9|46.26|49.9|46.26|49.9|46.26|0
1650923970000|2022-04-25 21:59:30|49.89|46.25|49.79|46.15|49.89|46.25|49.79|46.15|0
1650923980000|2022-04-25 21:59:40|49.84|46.2|49.89|46.25|49.89|46.25|49.84|46.2|0
1650923990000|2022-04-25 21:59:50|49.83|46.19|49.83|46.19|49.83|46.19|49.83|46.19|0
1650924000000|2022-04-25 22:00:00|50.1|46.46|49.77|46.13|50.1|46.46|49.77|46.13|0
1650924010000|2022-04-25 22:00:10|49.7|46.06|49.6|45.96|49.7|46.06|49.6|45.96|0
1650924020000|2022-04-25 22:00:20|49.34|45.7|49.08|45.44|49.34|45.7|49.08|45.44|0
1650924030000|2022-04-25 22:00:30|49.21|45.57|49.24|45.6|49.24|45.6|49.17|45.53|0
1650924040000|2022-04-25 22:00:40|49.27|45.63|49.14|45.5|49.27|45.63|49.14|45.5|0
1650924050000|2022-04-25 22:00:50|49.21|45.57|49.21|45.57|49.24|45.6|49.21|45.57|0
1650924060000|2022-04-25 22:01:00|49.34|45.7|49.24|45.6|49.34|45.7|49.21|45.57|0
1650924070000|2022-04-25 22:01:10|49.21|45.57|49.17|45.53|49.24|45.6|49.17|45.53|0
1650924080000|2022-04-25 22:01:20|49.08|45.44|49.04|45.4|49.08|45.44|49.04|45.4|0
1650924090000|2022-04-25 22:01:30|49.08|45.44|49.14|45.5|49.14|45.5|49.07|45.43|0
1650924100000|2022-04-25 22:01:40|49.07|45.43|49.11|45.47|49.14|45.5|49.07|45.43|0
1650924110000|2022-04-25 22:01:50|49.14|45.5|48.88|45.24|49.14|45.5|48.88|45.24|0
1650924120000|2022-04-25 22:02:00|48.97|45.33|49.07|45.43|49.14|45.5|48.97|45.33|0
1650924130000|2022-04-25 22:02:10|48.94|45.3|48.94|45.3|48.94|45.3|48.88|45.24|0
1650924140000|2022-04-25 22:02:20|49.01|45.37|48.94|45.3|49.01|45.37|48.94|45.3|0
1650924150000|2022-04-25 22:02:30|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650924170000|2022-04-25 22:02:50|48.94|45.3|48.97|45.33|48.97|45.33|48.91|45.27|0
1650924180000|2022-04-25 22:03:00|49.04|45.4|49.04|45.4|49.04|45.4|48.97|45.33|0
1650924190000|2022-04-25 22:03:10|49.01|45.37|49.01|45.37|49.01|45.37|49.01|45.37|0
1650924210000|2022-04-25 22:03:30|49.04|45.4|48.91|45.27|49.04|45.4|48.91|45.27|0
1650924220000|2022-04-25 22:03:40|48.88|45.24|48.81|45.17|48.88|45.24|48.81|45.17|0
1650924230000|2022-04-25 22:03:50|48.88|45.24|48.88|45.24|48.91|45.27|48.88|45.24|0
1650924240000|2022-04-25 22:04:00|48.91|45.27|48.81|45.17|48.91|45.27|48.81|45.17|0
1650924250000|2022-04-25 22:04:10|48.84|45.2|48.84|45.2|48.84|45.2|48.84|45.2|0
1650924260000|2022-04-25 22:04:20|48.81|45.17|48.84|45.2|48.84|45.2|48.81|45.17|0
1650924270000|2022-04-25 22:04:30|48.88|45.24|48.81|45.17|48.88|45.24|48.81|45.17|0
1650924280000|2022-04-25 22:04:40|48.88|45.24|48.84|45.2|48.88|45.24|48.84|45.2|0
1650924290000|2022-04-25 22:04:50|48.81|45.17|48.74|45.1|48.81|45.17|48.74|45.1|0
1650924300000|2022-04-25 22:05:00|48.68|45.04|48.68|45.04|48.74|45.1|48.68|45.04|0
1650924310000|2022-04-25 22:05:10|48.64|45|48.64|45|48.64|45|48.64|45|0
1650924320000|2022-04-25 22:05:20|48.68|45.04|48.81|45.17|48.81|45.17|48.68|45.04|0
1650924330000|2022-04-25 22:05:30|48.88|45.24|48.88|45.24|48.88|45.24|48.88|45.24|0
1650924340000|2022-04-25 22:05:40|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924350000|2022-04-25 22:05:50|48.94|45.3|48.94|45.3|48.97|45.33|48.94|45.3|0
1650924360000|2022-04-25 22:06:00|49.01|45.37|48.94|45.3|49.01|45.37|48.94|45.3|0
1650924370000|2022-04-25 22:06:10|48.97|45.33|48.94|45.3|48.97|45.33|48.94|45.3|0
1650924400000|2022-04-25 22:06:40|48.97|45.33|49.01|45.37|49.01|45.37|48.94|45.3|0
1650924410000|2022-04-25 22:06:50|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650924440000|2022-04-25 22:07:20|48.97|45.33|49.01|45.37|49.01|45.37|48.97|45.33|0
1650924460000|2022-04-25 22:07:40|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650924480000|2022-04-25 22:08:00|49|45.36|49|45.36|49|45.36|49|45.36|0
1650924500000|2022-04-25 22:08:20|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650924510000|2022-04-25 22:08:30|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924520000|2022-04-25 22:08:40|48.84|45.2|48.81|45.17|48.84|45.2|48.81|45.17|0
1650924550000|2022-04-25 22:09:10|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924560000|2022-04-25 22:09:20|48.81|45.17|48.81|45.17|48.81|45.17|48.81|45.17|0
1650924590000|2022-04-25 22:09:50|48.87|45.23|48.81|45.17|48.87|45.23|48.81|45.17|0
1650924600000|2022-04-25 22:10:00|48.84|45.2|48.87|45.23|48.87|45.23|48.84|45.2|0
1650924610000|2022-04-25 22:10:10|48.81|45.17|48.81|45.17|48.81|45.17|48.81|45.17|0
1650924620000|2022-04-25 22:10:20|48.94|45.3|48.87|45.23|48.94|45.3|48.87|45.23|0
1650924660000|2022-04-25 22:11:00|48.84|45.2|48.84|45.2|48.84|45.2|48.84|45.2|0
1650924670000|2022-04-25 22:11:10|48.81|45.17|48.81|45.17|48.81|45.17|48.81|45.17|0
1650924690000|2022-04-25 22:11:30|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924700000|2022-04-25 22:11:40|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650924710000|2022-04-25 22:11:50|48.87|45.23|49|45.36|49|45.36|48.87|45.23|0
1650924730000|2022-04-25 22:12:10|49.07|45.43|49.07|45.43|49.07|45.43|49.07|45.43|0
1650924740000|2022-04-25 22:12:20|49.13|45.49|49.13|45.49|49.13|45.49|49.13|45.49|0
1650924770000|2022-04-25 22:12:50|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650924780000|2022-04-25 22:13:00|49.07|45.43|49.07|45.43|49.07|45.43|49.07|45.43|0
1650924830000|2022-04-25 22:13:50|49|45.36|49|45.36|49|45.36|49|45.36|0
1650924840000|2022-04-25 22:14:00|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650924850000|2022-04-25 22:14:10|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924860000|2022-04-25 22:14:20|48.8|45.16|48.8|45.16|48.8|45.16|48.8|45.16|0
1650924870000|2022-04-25 22:14:30|48.84|45.2|48.8|45.16|48.84|45.2|48.8|45.16|0
1650924890000|2022-04-25 22:14:50|48.74|45.1|48.8|45.16|48.8|45.16|48.74|45.1|0
1650924900000|2022-04-25 22:15:00|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650924920000|2022-04-25 22:15:20|48.9|45.26|48.93|45.29|48.93|45.29|48.9|45.26|0
1650924930000|2022-04-25 22:15:30|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650924940000|2022-04-25 22:15:40|48.8|45.16|48.8|45.16|48.8|45.16|48.8|45.16|0
1650924990000|2022-04-25 22:16:30|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650925000000|2022-04-25 22:16:40|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650925020000|2022-04-25 22:17:00|48.87|45.23|48.87|45.23|48.87|45.23|48.87|45.23|0
1650925030000|2022-04-25 22:17:10|48.9|45.26|48.87|45.23|48.9|45.26|48.87|45.23|0
1650925070000|2022-04-25 22:17:50|48.8|45.16|48.8|45.16|48.8|45.16|48.8|45.16|0
1650925100000|2022-04-25 22:18:20|48.74|45.1|48.74|45.1|48.74|45.1|48.74|45.1|0
1650925110000|2022-04-25 22:18:30|48.6|44.96|48.67|45.03|48.67|45.03|48.6|44.96|0
1650925140000|2022-04-25 22:19:00|48.64|45|48.6|44.96|48.64|45|48.6|44.96|0
1650925160000|2022-04-25 22:19:20|48.67|45.03|48.73|45.09|48.73|45.09|48.67|45.03|0
1650925180000|2022-04-25 22:19:40|48.67|45.03|48.67|45.03|48.67|45.03|48.67|45.03|0
1650925190000|2022-04-25 22:19:50|48.73|45.09|48.67|45.03|48.73|45.09|48.67|45.03|0
1650925200000|2022-04-25 22:20:00|48.73|45.09|48.73|45.09|48.73|45.09|48.73|45.09|0
1650925220000|2022-04-25 22:20:20|48.77|45.13|48.67|45.03|48.77|45.13|48.67|45.03|0
1650925250000|2022-04-25 22:20:50|48.6|44.96|48.6|44.96|48.6|44.96|48.6|44.96|0
1650925270000|2022-04-25 22:21:10|48.67|45.03|48.67|45.03|48.67|45.03|48.63|44.99|0
1650925280000|2022-04-25 22:21:20|48.6|44.96|48.6|44.96|48.67|45.03|48.6|44.96|0
1650925300000|2022-04-25 22:21:40|48.63|44.99|48.6|44.96|48.63|44.99|48.6|44.96|0
1650925310000|2022-04-25 22:21:50|48.67|45.03|48.67|45.03|48.67|45.03|48.67|45.03|0
1650925350000|2022-04-25 22:22:30|48.6|44.96|48.6|44.96|48.6|44.96|48.6|44.96|0
1650925370000|2022-04-25 22:22:50|48.67|45.03|48.67|45.03|48.67|45.03|48.67|45.03|0
1650925400000|2022-04-25 22:23:20|48.6|44.96|48.6|44.96|48.6|44.96|48.6|44.96|0
1650925410000|2022-04-25 22:23:30|48.63|44.99|48.67|45.03|48.67|45.03|48.63|44.99|0
1650925440000|2022-04-25 22:24:00|48.63|44.99|48.67|45.03|48.67|45.03|48.63|44.99|0
1650925460000|2022-04-25 22:24:20|48.7|45.06|48.67|45.03|48.7|45.06|48.67|45.03|0
1650925480000|2022-04-25 22:24:40|48.8|45.16|48.83|45.19|48.86|45.22|48.8|45.16|0
1650925490000|2022-04-25 22:24:50|48.8|45.16|48.76|45.12|48.8|45.16|48.76|45.12|0
1650925500000|2022-04-25 22:25:00|48.73|45.09|48.7|45.06|48.73|45.09|48.7|45.06|0
1650925510000|2022-04-25 22:25:10|48.76|45.12|48.8|45.16|48.8|45.16|48.76|45.12|0
1650925520000|2022-04-25 22:25:20|48.83|45.19|48.86|45.22|48.93|45.29|48.83|45.19|0
1650925530000|2022-04-25 22:25:30|48.89|45.25|48.89|45.25|48.89|45.25|48.89|45.25|0
1650925540000|2022-04-25 22:25:40|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650925570000|2022-04-25 22:26:10|48.86|45.22|48.86|45.22|48.86|45.22|48.86|45.22|0
1650925590000|2022-04-25 22:26:30|48.93|45.29|48.86|45.22|48.93|45.29|48.86|45.22|0
1650925610000|2022-04-25 22:26:50|48.8|45.16|48.8|45.16|48.8|45.16|48.8|45.16|0
1650925620000|2022-04-25 22:27:00|48.86|45.22|48.86|45.22|48.86|45.22|48.86|45.22|0
1650925630000|2022-04-25 22:27:10|48.89|45.25|48.89|45.25|48.89|45.25|48.89|45.25|0
1650925640000|2022-04-25 22:27:20|48.86|45.22|48.89|45.25|48.89|45.25|48.86|45.22|0
1650925660000|2022-04-25 22:27:40|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650925670000|2022-04-25 22:27:50|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650925720000|2022-04-25 22:28:40|49.06|45.42|49.06|45.42|49.06|45.42|48.99|45.35|0
1650925740000|2022-04-25 22:29:00|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650925750000|2022-04-25 22:29:10|49.09|45.45|49.09|45.45|49.09|45.45|49.09|45.45|0
1650925760000|2022-04-25 22:29:20|49.06|45.42|48.99|45.35|49.06|45.42|48.99|45.35|0
1650925780000|2022-04-25 22:29:40|49.02|45.38|49.02|45.38|49.02|45.38|49.02|45.38|0
1650925790000|2022-04-25 22:29:50|48.99|45.35|49.02|45.38|49.02|45.38|48.99|45.35|0
1650925800000|2022-04-25 22:30:00|48.99|45.35|48.86|45.22|48.99|45.35|48.86|45.22|0
1650925810000|2022-04-25 22:30:10|48.79|45.15|48.79|45.15|48.79|45.15|48.79|45.15|0
1650925820000|2022-04-25 22:30:20|48.82|45.18|48.82|45.18|48.82|45.18|48.82|45.18|0
1650925830000|2022-04-25 22:30:30|48.79|45.15|48.79|45.15|48.79|45.15|48.79|45.15|0
1650925840000|2022-04-25 22:30:40|48.73|45.09|48.73|45.09|48.73|45.09|48.73|45.09|0
1650925850000|2022-04-25 22:30:50|48.66|45.02|48.66|45.02|48.66|45.02|48.66|45.02|0
1650925860000|2022-04-25 22:31:00|48.69|45.05|48.69|45.05|48.69|45.05|48.69|45.05|0
1650925870000|2022-04-25 22:31:10|48.73|45.09|48.73|45.09|48.73|45.09|48.69|45.05|0
1650925880000|2022-04-25 22:31:20|48.69|45.05|48.69|45.05|48.69|45.05|48.69|45.05|0
1650925890000|2022-04-25 22:31:30|48.73|45.09|48.76|45.12|48.76|45.12|48.73|45.09|0
1650925900000|2022-04-25 22:31:40|48.73|45.09|48.92|45.28|48.92|45.28|48.73|45.09|0
1650925910000|2022-04-25 22:31:50|48.99|45.35|49.05|45.41|49.05|45.41|48.99|45.35|0
1650925920000|2022-04-25 22:32:00|49.12|45.48|48.99|45.35|49.12|45.48|48.99|45.35|0
1650925930000|2022-04-25 22:32:10|49.05|45.41|49.05|45.41|49.05|45.41|49.05|45.41|0
1650925960000|2022-04-25 22:32:40|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650925970000|2022-04-25 22:32:50|49.05|45.41|49.05|45.41|49.05|45.41|49.05|45.41|0
1650925990000|2022-04-25 22:33:10|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650926030000|2022-04-25 22:33:50|49.02|45.38|49.05|45.41|49.05|45.41|49.02|45.38|0
1650926040000|2022-04-25 22:34:00|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650926050000|2022-04-25 22:34:10|49.05|45.41|49.05|45.41|49.05|45.41|49.05|45.41|0
1650926060000|2022-04-25 22:34:20|49.08|45.44|49.08|45.44|49.08|45.44|49.08|45.44|0
1650926070000|2022-04-25 22:34:30|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650926080000|2022-04-25 22:34:40|49.18|45.54|49.18|45.54|49.18|45.54|49.18|45.54|0
1650926090000|2022-04-25 22:34:50|49.15|45.51|49.18|45.54|49.18|45.54|49.15|45.51|0
1650926100000|2022-04-25 22:35:00|49.15|45.51|49.02|45.38|49.15|45.51|49.02|45.38|0
1650926110000|2022-04-25 22:35:10|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926120000|2022-04-25 22:35:20|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650926130000|2022-04-25 22:35:30|48.92|45.28|48.86|45.22|48.92|45.28|48.86|45.22|0
1650926140000|2022-04-25 22:35:40|48.89|45.25|48.95|45.31|48.95|45.31|48.89|45.25|0
1650926150000|2022-04-25 22:35:50|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926160000|2022-04-25 22:36:00|48.86|45.22|48.79|45.15|48.86|45.22|48.79|45.15|0
1650926170000|2022-04-25 22:36:10|48.82|45.18|48.92|45.28|48.92|45.28|48.82|45.18|0
1650926180000|2022-04-25 22:36:20|48.89|45.25|48.85|45.21|48.89|45.25|48.85|45.21|0
1650926190000|2022-04-25 22:36:30|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926200000|2022-04-25 22:36:40|48.89|45.25|48.89|45.25|48.89|45.25|48.85|45.21|0
1650926210000|2022-04-25 22:36:50|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926220000|2022-04-25 22:37:00|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650926230000|2022-04-25 22:37:10|48.95|45.31|48.92|45.28|48.95|45.31|48.92|45.28|0
1650926240000|2022-04-25 22:37:20|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650926250000|2022-04-25 22:37:30|48.92|45.28|48.85|45.21|48.92|45.28|48.85|45.21|0
1650926260000|2022-04-25 22:37:40|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926320000|2022-04-25 22:38:40|48.98|45.34|48.98|45.34|48.98|45.34|48.98|45.34|0
1650926330000|2022-04-25 22:38:50|49.02|45.38|49.05|45.41|49.05|45.41|49.02|45.38|0
1650926340000|2022-04-25 22:39:00|49.02|45.38|48.98|45.34|49.02|45.38|48.98|45.34|0
1650926350000|2022-04-25 22:39:10|49.05|45.41|49.05|45.41|49.05|45.41|49.05|45.41|0
1650926360000|2022-04-25 22:39:20|48.98|45.34|49.05|45.41|49.05|45.41|48.98|45.34|0
1650926370000|2022-04-25 22:39:30|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650926380000|2022-04-25 22:39:40|49.08|45.44|49.08|45.44|49.08|45.44|49.08|45.44|0
1650926390000|2022-04-25 22:39:50|49.05|45.41|49.08|45.44|49.08|45.44|49.05|45.41|0
1650926400000|2022-04-25 22:40:00|49.12|45.48|48.98|45.34|49.12|45.48|48.98|45.34|0
1650926420000|2022-04-25 22:40:20|49.05|45.41|49.05|45.41|49.05|45.41|49.05|45.41|0
1650926430000|2022-04-25 22:40:30|49.08|45.44|49.05|45.41|49.08|45.44|49.05|45.41|0
1650926440000|2022-04-25 22:40:40|48.98|45.34|48.98|45.34|48.98|45.34|48.98|45.34|0
1650926450000|2022-04-25 22:40:50|48.95|45.31|48.95|45.31|48.95|45.31|48.95|45.31|0
1650926460000|2022-04-25 22:41:00|48.92|45.28|48.98|45.34|48.98|45.34|48.92|45.28|0
1650926490000|2022-04-25 22:41:30|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650926510000|2022-04-25 22:41:50|48.88|45.24|48.79|45.15|48.88|45.24|48.79|45.15|0
1650926520000|2022-04-25 22:42:00|48.72|45.08|48.75|45.11|48.79|45.15|48.72|45.08|0
1650926540000|2022-04-25 22:42:20|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650926550000|2022-04-25 22:42:30|48.79|45.15|48.79|45.15|48.79|45.15|48.79|45.15|0
1650926560000|2022-04-25 22:42:40|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650926570000|2022-04-25 22:42:50|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650926580000|2022-04-25 22:43:00|48.75|45.11|48.75|45.11|48.78|45.14|48.75|45.11|0
1650926590000|2022-04-25 22:43:10|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650926610000|2022-04-25 22:43:30|48.65|45.01|48.65|45.01|48.65|45.01|48.65|45.01|0
1650926620000|2022-04-25 22:43:40|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650926630000|2022-04-25 22:43:50|48.65|45.01|48.65|45.01|48.65|45.01|48.65|45.01|0
1650926640000|2022-04-25 22:44:00|48.68|45.04|48.72|45.08|48.72|45.08|48.68|45.04|0
1650926650000|2022-04-25 22:44:10|48.75|45.11|48.78|45.14|48.78|45.14|48.75|45.11|0
1650926660000|2022-04-25 22:44:20|48.75|45.11|48.78|45.14|48.78|45.14|48.75|45.11|0
1650926690000|2022-04-25 22:44:50|48.72|45.08|48.78|45.14|48.78|45.14|48.72|45.08|0
1650926700000|2022-04-25 22:45:00|48.75|45.11|48.78|45.14|48.78|45.14|48.75|45.11|0
1650926710000|2022-04-25 22:45:10|48.75|45.11|48.75|45.11|48.75|45.11|48.75|45.11|0
1650926730000|2022-04-25 22:45:30|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650926740000|2022-04-25 22:45:40|48.68|45.04|48.68|45.04|48.68|45.04|48.68|45.04|0
1650926750000|2022-04-25 22:45:50|48.65|45.01|48.65|45.01|48.65|45.01|48.65|45.01|0
1650926760000|2022-04-25 22:46:00|48.72|45.08|48.78|45.14|48.78|45.14|48.72|45.08|0
1650926810000|2022-04-25 22:46:50|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1650926840000|2022-04-25 22:47:20|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650926860000|2022-04-25 22:47:40|48.85|45.21|48.85|45.21|48.91|45.27|48.85|45.21|0
1650926900000|2022-04-25 22:48:20|48.91|45.27|48.91|45.27|48.94|45.3|48.91|45.27|0
1650926950000|2022-04-25 22:49:10|48.88|45.24|48.91|45.27|48.91|45.27|48.88|45.24|0
1650927000000|2022-04-25 22:50:00|48.98|45.34|49.17|45.53|49.17|45.53|48.98|45.34|0
1650927010000|2022-04-25 22:50:10|49.24|45.6|49.17|45.53|49.24|45.6|49.17|45.53|0
1650927020000|2022-04-25 22:50:20|49.24|45.6|49.24|45.6|49.24|45.6|49.24|45.6|0
1650927030000|2022-04-25 22:50:30|49.31|45.67|49.31|45.67|49.31|45.67|49.31|45.67|0
1650927040000|2022-04-25 22:50:40|49.37|45.73|49.37|45.73|49.37|45.73|49.37|45.73|0
1650927050000|2022-04-25 22:50:50|49.44|45.8|49.44|45.8|49.44|45.8|49.44|45.8|0
1650927060000|2022-04-25 22:51:00|49.37|45.73|49.5|45.86|49.5|45.86|49.37|45.73|0
1650927070000|2022-04-25 22:51:10|49.57|45.93|49.47|45.83|49.57|45.93|49.47|45.83|0
1650927080000|2022-04-25 22:51:20|49.44|45.8|49.5|45.86|49.5|45.86|49.44|45.8|0
1650927100000|2022-04-25 22:51:40|49.54|45.9|49.5|45.86|49.57|45.93|49.5|45.86|0
1650927120000|2022-04-25 22:52:00|49.54|45.9|49.57|45.93|49.57|45.93|49.5|45.86|0
1650927130000|2022-04-25 22:52:10|49.64|46|49.57|45.93|49.64|46|49.57|45.93|0
1650927150000|2022-04-25 22:52:30|49.64|46|49.64|46|49.64|46|49.64|46|0
1650927160000|2022-04-25 22:52:40|49.57|45.93|49.57|45.93|49.6|45.96|49.57|45.93|0
1650927170000|2022-04-25 22:52:50|49.64|46|49.64|46|49.64|46|49.64|46|0
1650927180000|2022-04-25 22:53:00|49.7|46.06|49.7|46.06|49.7|46.06|49.7|46.06|0
1650927200000|2022-04-25 22:53:20|49.64|46|49.64|46|49.64|46|49.64|46|0
1650927240000|2022-04-25 22:54:00|49.57|45.93|49.64|46|49.64|46|49.57|45.93|0
1650927260000|2022-04-25 22:54:20|49.6|45.96|49.57|45.93|49.6|45.96|49.57|45.93|0
1650927270000|2022-04-25 22:54:30|49.64|46|49.64|46|49.64|46|49.64|46|0
1650927280000|2022-04-25 22:54:40|49.63|45.99|49.63|45.99|49.63|45.99|49.63|45.99|0
1650927290000|2022-04-25 22:54:50|49.6|45.96|49.57|45.93|49.6|45.96|49.57|45.93|0
1650927300000|2022-04-25 22:55:00|49.5|45.86|49.44|45.8|49.5|45.86|49.44|45.8|0
1650927310000|2022-04-25 22:55:10|49.5|45.86|49.5|45.86|49.5|45.86|49.5|45.86|0
1650927340000|2022-04-25 22:55:40|49.44|45.8|49.44|45.8|49.5|45.86|49.44|45.8|0
1650927350000|2022-04-25 22:55:50|49.4|45.76|49.44|45.8|49.44|45.8|49.4|45.76|0
1650927370000|2022-04-25 22:56:10|49.5|45.86|49.57|45.93|49.57|45.93|49.5|45.86|0
1650927380000|2022-04-25 22:56:20|49.5|45.86|49.43|45.79|49.5|45.86|49.43|45.79|0
1650927390000|2022-04-25 22:56:30|49.47|45.83|49.43|45.79|49.47|45.83|49.43|45.79|0
1650927400000|2022-04-25 22:56:40|49.5|45.86|49.37|45.73|49.5|45.86|49.37|45.73|0
1650927410000|2022-04-25 22:56:50|49.33|45.69|49.37|45.73|49.37|45.73|49.33|45.69|0
1650927420000|2022-04-25 22:57:00|49.3|45.66|49.33|45.69|49.33|45.69|49.3|45.66|0
1650927430000|2022-04-25 22:57:10|49.37|45.73|49.37|45.73|49.37|45.73|49.37|45.73|0
1650927450000|2022-04-25 22:57:30|49.43|45.79|49.3|45.66|49.43|45.79|49.3|45.66|0
1650927460000|2022-04-25 22:57:40|49.37|45.73|49.37|45.73|49.37|45.73|49.37|45.73|0
1650927470000|2022-04-25 22:57:50|49.43|45.79|49.37|45.73|49.43|45.79|49.37|45.73|0
1650927480000|2022-04-25 22:58:00|49.4|45.76|49.37|45.73|49.4|45.76|49.37|45.73|0
1650927520000|2022-04-25 22:58:40|49.43|45.79|49.43|45.79|49.43|45.79|49.43|45.79|0
1650927530000|2022-04-25 22:58:50|49.5|45.86|49.5|45.86|49.5|45.86|49.5|45.86|0
1650927540000|2022-04-25 22:59:00|49.63|45.99|49.57|45.93|49.63|45.99|49.57|45.93|0
1650927570000|2022-04-25 22:59:30|49.63|45.99|49.66|46.02|49.66|46.02|49.63|45.99|0
1650927580000|2022-04-25 22:59:40|49.63|45.99|49.63|45.99|49.63|45.99|49.63|45.99|0
1650927590000|2022-04-25 22:59:50|49.57|45.93|49.57|45.93|49.57|45.93|49.57|45.93|0
1650927600000|2022-04-25 23:00:00|49.6|45.96|49.63|45.99|49.66|46.02|49.6|45.96|0
1650927610000|2022-04-25 23:00:10|49.7|46.06|49.76|46.12|49.76|46.12|49.7|46.06|0
1650927630000|2022-04-25 23:00:30|49.83|46.19|49.76|46.12|49.83|46.19|49.76|46.12|0
1650927650000|2022-04-25 23:00:50|49.7|46.06|49.76|46.12|49.76|46.12|49.7|46.06|0
1650927660000|2022-04-25 23:01:00|49.7|46.06|49.63|45.99|49.7|46.06|49.63|45.99|0
1650927690000|2022-04-25 23:01:30|49.56|45.92|49.56|45.92|49.56|45.92|49.56|45.92|0
1650927710000|2022-04-25 23:01:50|49.63|45.99|49.63|45.99|49.63|45.99|49.63|45.99|0
1650927720000|2022-04-25 23:02:00|49.6|45.96|49.5|45.86|49.6|45.96|49.5|45.86|0
1650927750000|2022-04-25 23:02:30|49.63|45.99|49.73|46.09|49.76|46.12|49.63|45.99|0
1650927760000|2022-04-25 23:02:40|49.7|46.06|49.7|46.06|49.7|46.06|49.7|46.06|0
1650927780000|2022-04-25 23:03:00|49.66|46.02|49.66|46.02|49.7|46.06|49.66|46.02|0
1650927790000|2022-04-25 23:03:10|49.7|46.06|49.7|46.06|49.7|46.06|49.7|46.06|0
1650927800000|2022-04-25 23:03:20|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650927810000|2022-04-25 23:03:30|49.79|46.15|49.83|46.19|49.83|46.19|49.79|46.15|0
1650927820000|2022-04-25 23:03:40|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650927840000|2022-04-25 23:04:00|49.7|46.06|49.66|46.02|49.7|46.06|49.66|46.02|0
1650927850000|2022-04-25 23:04:10|49.63|45.99|49.56|45.92|49.63|45.99|49.56|45.92|0
1650927860000|2022-04-25 23:04:20|49.59|45.95|49.59|45.95|49.59|45.95|49.59|45.95|0
1650927870000|2022-04-25 23:04:30|49.63|45.99|49.63|45.99|49.63|45.99|49.63|45.99|0
1650927900000|2022-04-25 23:05:00|49.56|45.92|49.63|45.99|49.63|45.99|49.56|45.92|0
1650927920000|2022-04-25 23:05:20|49.59|45.95|49.56|45.92|49.59|45.95|49.56|45.92|0
1650927930000|2022-04-25 23:05:30|49.5|45.86|49.5|45.86|49.5|45.86|49.5|45.86|0
1650927940000|2022-04-25 23:05:40|49.49|45.85|49.49|45.85|49.49|45.85|49.49|45.85|0
1650927990000|2022-04-25 23:06:30|49.53|45.89|49.63|45.99|49.63|45.99|49.53|45.89|0
1650928000000|2022-04-25 23:06:40|49.59|45.95|49.63|45.99|49.63|45.99|49.59|45.95|0
1650928020000|2022-04-25 23:07:00|49.69|46.05|49.69|46.05|49.69|46.05|49.66|46.02|0
1650928030000|2022-04-25 23:07:10|49.66|46.02|49.69|46.05|49.69|46.05|49.66|46.02|0
1650928050000|2022-04-25 23:07:30|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650928060000|2022-04-25 23:07:40|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650928070000|2022-04-25 23:07:50|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650928080000|2022-04-25 23:08:00|49.72|46.08|49.69|46.05|49.72|46.08|49.66|46.02|0
1650928110000|2022-04-25 23:08:30|49.76|46.12|49.76|46.12|49.83|46.19|49.76|46.12|0
1650928140000|2022-04-25 23:09:00|49.72|46.08|49.76|46.12|49.76|46.12|49.72|46.08|0
1650928150000|2022-04-25 23:09:10|49.72|46.08|49.72|46.08|49.72|46.08|49.72|46.08|0
1650928160000|2022-04-25 23:09:20|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650928180000|2022-04-25 23:09:40|49.66|46.02|49.69|46.05|49.69|46.05|49.66|46.02|0
1650928190000|2022-04-25 23:09:50|49.66|46.02|49.69|46.05|49.69|46.05|49.66|46.02|0
1650928200000|2022-04-25 23:10:00|49.62|45.98|49.62|45.98|49.62|45.98|49.62|45.98|0
1650928240000|2022-04-25 23:10:40|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650928280000|2022-04-25 23:11:20|49.62|45.98|49.62|45.98|49.62|45.98|49.62|45.98|0
1650928340000|2022-04-25 23:12:20|49.69|46.05|49.66|46.02|49.69|46.05|49.66|46.02|0
1650928350000|2022-04-25 23:12:30|49.76|46.12|49.69|46.05|49.76|46.12|49.69|46.05|0
1650928360000|2022-04-25 23:12:40|49.72|46.08|49.72|46.08|49.72|46.08|49.72|46.08|0
1650928370000|2022-04-25 23:12:50|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650928380000|2022-04-25 23:13:00|49.72|46.08|49.76|46.12|49.76|46.12|49.72|46.08|0
1650928390000|2022-04-25 23:13:10|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650928400000|2022-04-25 23:13:20|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650928420000|2022-04-25 23:13:40|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650928430000|2022-04-25 23:13:50|49.85|46.21|49.89|46.25|49.89|46.25|49.85|46.21|0
1650928440000|2022-04-25 23:14:00|49.96|46.32|50.02|46.38|50.02|46.38|49.96|46.32|0
1650928450000|2022-04-25 23:14:10|49.96|46.32|49.89|46.25|49.96|46.32|49.89|46.25|0
1650928460000|2022-04-25 23:14:20|49.92|46.28|49.95|46.31|49.95|46.31|49.92|46.28|0
1650928490000|2022-04-25 23:14:50|49.92|46.28|49.95|46.31|49.95|46.31|49.92|46.28|0
1650928500000|2022-04-25 23:15:00|49.99|46.35|50.05|46.41|50.05|46.41|49.99|46.35|0
1650928510000|2022-04-25 23:15:10|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1650928520000|2022-04-25 23:15:20|50.02|46.38|50.09|46.45|50.09|46.45|50.02|46.38|0
1650928530000|2022-04-25 23:15:30|50.05|46.41|50.02|46.38|50.05|46.41|50.02|46.38|0
1650928540000|2022-04-25 23:15:40|49.99|46.35|49.99|46.35|50.02|46.38|49.99|46.35|0
1650928550000|2022-04-25 23:15:50|49.95|46.31|50.02|46.38|50.02|46.38|49.95|46.31|0
1650928570000|2022-04-25 23:16:10|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1650928580000|2022-04-25 23:16:20|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1650928640000|2022-04-25 23:17:20|50.09|46.45|50.09|46.45|50.09|46.45|50.09|46.45|0
1650928660000|2022-04-25 23:17:40|50.15|46.51|50.15|46.51|50.15|46.51|50.09|46.45|0
1650928670000|2022-04-25 23:17:50|50.09|46.45|50.09|46.45|50.15|46.51|50.09|46.45|0
1650928710000|2022-04-25 23:18:30|50.12|46.48|50.09|46.45|50.12|46.48|50.09|46.45|0
1650928740000|2022-04-25 23:19:00|50.02|46.38|50.05|46.41|50.05|46.41|50.02|46.38|0
1650928750000|2022-04-25 23:19:10|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1650928760000|2022-04-25 23:19:20|49.98|46.34|49.98|46.34|49.98|46.34|49.98|46.34|0
1650928770000|2022-04-25 23:19:30|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650928820000|2022-04-25 23:20:20|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1650928830000|2022-04-25 23:20:30|49.98|46.34|49.95|46.31|50.02|46.38|49.95|46.31|0
1650928840000|2022-04-25 23:20:40|49.88|46.24|49.92|46.28|49.95|46.31|49.88|46.24|0
1650928850000|2022-04-25 23:20:50|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650928860000|2022-04-25 23:21:00|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650928890000|2022-04-25 23:21:30|49.92|46.28|49.88|46.24|49.92|46.28|49.88|46.24|0
1650928910000|2022-04-25 23:21:50|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1650928920000|2022-04-25 23:22:00|49.78|46.14|49.82|46.18|49.82|46.18|49.78|46.14|0
1650928940000|2022-04-25 23:22:20|49.78|46.14|49.78|46.14|49.78|46.14|49.78|46.14|0
1650928950000|2022-04-25 23:22:30|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1650929000000|2022-04-25 23:23:20|49.88|46.24|49.95|46.31|49.95|46.31|49.88|46.24|0
1650929020000|2022-04-25 23:23:40|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650929050000|2022-04-25 23:24:10|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650929100000|2022-04-25 23:25:00|49.88|46.24|49.95|46.31|49.95|46.31|49.88|46.24|0
1650929110000|2022-04-25 23:25:10|50.01|46.37|49.98|46.34|50.08|46.44|49.98|46.34|0
1650929130000|2022-04-25 23:25:30|50.01|46.37|49.88|46.24|50.01|46.37|49.88|46.24|0
1650929140000|2022-04-25 23:25:40|49.85|46.21|49.85|46.21|49.85|46.21|49.85|46.21|0
1650929150000|2022-04-25 23:25:50|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650929160000|2022-04-25 23:26:00|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650929170000|2022-04-25 23:26:10|49.81|46.17|49.75|46.11|49.81|46.17|49.75|46.11|0
1650929230000|2022-04-25 23:27:10|49.81|46.17|49.84|46.2|49.84|46.2|49.81|46.17|0
1650929240000|2022-04-25 23:27:20|49.81|46.17|49.75|46.11|49.81|46.17|49.75|46.11|0
1650929270000|2022-04-25 23:27:50|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650929280000|2022-04-25 23:28:00|49.84|46.2|49.88|46.24|49.88|46.24|49.84|46.2|0
1650929290000|2022-04-25 23:28:10|49.84|46.2|49.84|46.2|49.84|46.2|49.84|46.2|0
1650929300000|2022-04-25 23:28:20|49.81|46.17|49.81|46.17|49.84|46.2|49.81|46.17|0
1650929340000|2022-04-25 23:29:00|49.78|46.14|49.78|46.14|49.78|46.14|49.78|46.14|0
1650929350000|2022-04-25 23:29:10|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650929360000|2022-04-25 23:29:20|49.78|46.14|49.78|46.14|49.78|46.14|49.74|46.1|0
1650929370000|2022-04-25 23:29:30|49.74|46.1|49.78|46.14|49.78|46.14|49.74|46.1|0
1650929380000|2022-04-25 23:29:40|49.81|46.17|49.81|46.17|49.81|46.17|49.81|46.17|0
1650929390000|2022-04-25 23:29:50|49.78|46.14|49.74|46.1|49.78|46.14|49.74|46.1|0
1650929400000|2022-04-25 23:30:00|49.81|46.17|49.74|46.1|49.81|46.17|49.74|46.1|0
1650929410000|2022-04-25 23:30:10|49.68|46.04|49.68|46.04|49.68|46.04|49.68|46.04|0
1650929430000|2022-04-25 23:30:30|49.71|46.07|49.74|46.1|49.74|46.1|49.71|46.07|0
1650929440000|2022-04-25 23:30:40|49.81|46.17|49.74|46.1|49.81|46.17|49.74|46.1|0
1650929460000|2022-04-25 23:31:00|49.68|46.04|49.74|46.1|49.74|46.1|49.68|46.04|0
1650929480000|2022-04-25 23:31:20|49.81|46.17|49.61|45.97|49.81|46.17|49.61|45.97|0
1650929490000|2022-04-25 23:31:30|49.54|45.9|49.48|45.84|49.54|45.9|49.48|45.84|0
1650929520000|2022-04-25 23:32:00|49.54|45.9|49.61|45.97|49.61|45.97|49.54|45.9|0
1650929530000|2022-04-25 23:32:10|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650929560000|2022-04-25 23:32:40|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650929620000|2022-04-25 23:33:40|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650929630000|2022-04-25 23:33:50|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650929640000|2022-04-25 23:34:00|49.41|45.77|49.41|45.77|49.41|45.77|49.41|45.77|0
1650929650000|2022-04-25 23:34:10|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650929680000|2022-04-25 23:34:40|49.44|45.8|49.44|45.8|49.44|45.8|49.44|45.8|0
1650929690000|2022-04-25 23:34:50|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650929700000|2022-04-25 23:35:00|49.44|45.8|49.48|45.84|49.48|45.84|49.44|45.8|0
1650929730000|2022-04-25 23:35:30|49.41|45.77|49.41|45.77|49.41|45.77|49.41|45.77|0
1650929820000|2022-04-25 23:37:00|49.47|45.83|49.41|45.77|49.47|45.83|49.41|45.77|0
1650929840000|2022-04-25 23:37:20|49.47|45.83|49.47|45.83|49.47|45.83|49.47|45.83|0
1650929890000|2022-04-25 23:38:10|49.41|45.77|49.41|45.77|49.41|45.77|49.41|45.77|0
1650929920000|2022-04-25 23:38:40|49.44|45.8|49.47|45.83|49.47|45.83|49.44|45.8|0
1650929940000|2022-04-25 23:39:00|49.41|45.77|49.41|45.77|49.41|45.77|49.41|45.77|0
1650930070000|2022-04-25 23:41:10|49.37|45.73|49.41|45.77|49.41|45.77|49.37|45.73|0
1650930090000|2022-04-25 23:41:30|49.4|45.76|49.4|45.76|49.4|45.76|49.4|45.76|0
1650930120000|2022-04-25 23:42:00|49.47|45.83|49.47|45.83|49.47|45.83|49.47|45.83|0
1650930130000|2022-04-25 23:42:10|49.4|45.76|49.4|45.76|49.44|45.8|49.4|45.76|0
1650930170000|2022-04-25 23:42:50|49.37|45.73|49.34|45.7|49.37|45.73|49.34|45.7|0
1650930210000|2022-04-25 23:43:30|49.37|45.73|49.37|45.73|49.37|45.73|49.37|45.73|0
1650930220000|2022-04-25 23:43:40|49.4|45.76|49.4|45.76|49.4|45.76|49.4|45.76|0
1650930230000|2022-04-25 23:43:50|49.34|45.7|49.34|45.7|49.34|45.7|49.34|45.7|0
1650930240000|2022-04-25 23:44:00|49.37|45.73|49.4|45.76|49.4|45.76|49.37|45.73|0
1650930260000|2022-04-25 23:44:20|49.43|45.79|49.43|45.79|49.43|45.79|49.43|45.79|0
1650930270000|2022-04-25 23:44:30|49.4|45.76|49.4|45.76|49.4|45.76|49.4|45.76|0
1650930300000|2022-04-25 23:45:00|49.34|45.7|49.27|45.63|49.34|45.7|49.27|45.63|0
1650930310000|2022-04-25 23:45:10|49.34|45.7|49.27|45.63|49.34|45.7|49.27|45.63|0
1650930320000|2022-04-25 23:45:20|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650930340000|2022-04-25 23:45:40|49.17|45.53|49.17|45.53|49.17|45.53|49.17|45.53|0
1650930350000|2022-04-25 23:45:50|49.2|45.56|49.2|45.56|49.2|45.56|49.14|45.5|0
1650930360000|2022-04-25 23:46:00|49.14|45.5|49.14|45.5|49.2|45.56|49.14|45.5|0
1650930370000|2022-04-25 23:46:10|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650930410000|2022-04-25 23:46:50|49.23|45.59|49.2|45.56|49.23|45.59|49.2|45.56|0
1650930430000|2022-04-25 23:47:10|49.23|45.59|49.2|45.56|49.23|45.59|49.2|45.56|0
1650930470000|2022-04-25 23:47:50|49.23|45.59|49.23|45.59|49.23|45.59|49.23|45.59|0
1650930480000|2022-04-25 23:48:00|49.27|45.63|49.27|45.63|49.27|45.63|49.27|45.63|0
1650930500000|2022-04-25 23:48:20|49.23|45.59|49.23|45.59|49.23|45.59|49.23|45.59|0
1650930510000|2022-04-25 23:48:30|49.27|45.63|49.14|45.5|49.27|45.63|49.14|45.5|0
1650930520000|2022-04-25 23:48:40|49.2|45.56|49.14|45.5|49.2|45.56|49.14|45.5|0
1650930540000|2022-04-25 23:49:00|49.1|45.46|49.1|45.46|49.1|45.46|49.07|45.43|0
1650930550000|2022-04-25 23:49:10|49.07|45.43|49.14|45.5|49.14|45.5|49.07|45.43|0
1650930560000|2022-04-25 23:49:20|49.2|45.56|49.23|45.59|49.23|45.59|49.2|45.56|0
1650930570000|2022-04-25 23:49:30|49.2|45.56|49.2|45.56|49.23|45.59|49.2|45.56|0
1650930580000|2022-04-25 23:49:40|49.27|45.63|49.33|45.69|49.33|45.69|49.27|45.63|0
1650930590000|2022-04-25 23:49:50|49.4|45.76|49.4|45.76|49.4|45.76|49.37|45.73|0
1650930600000|2022-04-25 23:50:00|49.33|45.69|49.36|45.72|49.4|45.76|49.33|45.69|0
1650930610000|2022-04-25 23:50:10|49.4|45.76|49.4|45.76|49.4|45.76|49.36|45.72|0
1650930620000|2022-04-25 23:50:20|49.47|45.83|49.4|45.76|49.47|45.83|49.4|45.76|0
1650930630000|2022-04-25 23:50:30|49.33|45.69|49.33|45.69|49.33|45.69|49.33|45.69|0
1650930640000|2022-04-25 23:50:40|49.4|45.76|49.27|45.63|49.4|45.76|49.27|45.63|0
1650930660000|2022-04-25 23:51:00|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650930670000|2022-04-25 23:51:10|49.13|45.49|49.03|45.39|49.13|45.49|49.03|45.39|0
1650930680000|2022-04-25 23:51:20|49|45.36|49.07|45.43|49.07|45.43|49|45.36|0
1650930690000|2022-04-25 23:51:30|49|45.36|49|45.36|49|45.36|49|45.36|0
1650930700000|2022-04-25 23:51:40|49.07|45.43|49.07|45.43|49.07|45.43|49|45.36|0
1650930710000|2022-04-25 23:51:50|49.1|45.46|49.07|45.43|49.1|45.46|49.07|45.43|0
1650930720000|2022-04-25 23:52:00|49.1|45.46|49.07|45.43|49.1|45.46|49.07|45.43|0
1650930730000|2022-04-25 23:52:10|49.1|45.46|49.13|45.49|49.13|45.49|49.07|45.43|0
1650930740000|2022-04-25 23:52:20|49.1|45.46|49.07|45.43|49.1|45.46|49.07|45.43|0
1650930750000|2022-04-25 23:52:30|49.03|45.39|49.07|45.43|49.07|45.43|49.03|45.39|0
1650930760000|2022-04-25 23:52:40|49.1|45.46|49.13|45.49|49.13|45.49|49.1|45.46|0
1650930770000|2022-04-25 23:52:50|49.1|45.46|49.07|45.43|49.1|45.46|49.07|45.43|0
1650930780000|2022-04-25 23:53:00|49.1|45.46|49.1|45.46|49.1|45.46|49.07|45.43|0
1650930790000|2022-04-25 23:53:10|49.13|45.49|49.07|45.43|49.13|45.49|49.07|45.43|0
1650930800000|2022-04-25 23:53:20|49.1|45.46|49.13|45.49|49.13|45.49|49.1|45.46|0
1650930830000|2022-04-25 23:53:50|49.2|45.56|49.23|45.59|49.23|45.59|49.2|45.56|0
1650930840000|2022-04-25 23:54:00|49.2|45.56|49.2|45.56|49.2|45.56|49.16|45.52|0
1650930850000|2022-04-25 23:54:10|49.13|45.49|49.07|45.43|49.13|45.49|49.07|45.43|0
1650930860000|2022-04-25 23:54:20|49.13|45.49|49.13|45.49|49.13|45.49|49.13|45.49|0
1650930870000|2022-04-25 23:54:30|49.1|45.46|49.1|45.46|49.1|45.46|49.1|45.46|0
1650930880000|2022-04-25 23:54:40|49.13|45.49|49.07|45.43|49.13|45.49|49.07|45.43|0
1650930890000|2022-04-25 23:54:50|49.03|45.39|49.07|45.43|49.07|45.43|49.03|45.39|0
1650930900000|2022-04-25 23:55:00|49|45.36|49|45.36|49|45.36|49|45.36|0
1650930910000|2022-04-25 23:55:10|49.07|45.43|48.93|45.29|49.07|45.43|48.93|45.29|0
1650930920000|2022-04-25 23:55:20|48.87|45.23|48.93|45.29|49|45.36|48.87|45.23|0
1650930940000|2022-04-25 23:55:40|49|45.36|49|45.36|49|45.36|49|45.36|0
1650930960000|2022-04-25 23:56:00|48.97|45.33|48.93|45.29|48.97|45.33|48.93|45.29|0
1650930990000|2022-04-25 23:56:30|48.9|45.26|48.87|45.23|48.9|45.26|48.87|45.23|0
1650931000000|2022-04-25 23:56:40|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650931010000|2022-04-25 23:56:50|49|45.36|49|45.36|49.06|45.42|49|45.36|0
1650931020000|2022-04-25 23:57:00|49.06|45.42|49|45.36|49.06|45.42|49|45.36|0
1650931050000|2022-04-25 23:57:30|48.93|45.29|49|45.36|49|45.36|48.93|45.29|0
1650931060000|2022-04-25 23:57:40|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650931070000|2022-04-25 23:57:50|49|45.36|49.06|45.42|49.06|45.42|49|45.36|0
1650931080000|2022-04-25 23:58:00|49|45.36|49.06|45.42|49.06|45.42|49|45.36|0
1650931090000|2022-04-25 23:58:10|49.13|45.49|49.13|45.49|49.13|45.49|49.13|45.49|0
1650931100000|2022-04-25 23:58:20|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650931120000|2022-04-25 23:58:40|49.26|45.62|49.26|45.62|49.26|45.62|49.26|45.62|0
1650931130000|2022-04-25 23:58:50|49.23|45.59|49.26|45.62|49.26|45.62|49.2|45.56|0
1650931140000|2022-04-25 23:59:00|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650931150000|2022-04-25 23:59:10|49.19|45.55|49.19|45.55|49.19|45.55|49.19|45.55|0
1650931170000|2022-04-25 23:59:30|49.26|45.62|49.19|45.55|49.26|45.62|49.19|45.55|0
1650931180000|2022-04-25 23:59:40|49.13|45.49|49.06|45.42|49.13|45.49|49.06|45.42|0
1650931190000|2022-04-25 23:59:50|49.13|45.49|49.13|45.49|49.13|45.49|49.13|45.49|0
1650931200000|2022-04-26 00:00:00|49.06|45.42|49|45.36|49.06|45.42|49|45.36|0
1650931210000|2022-04-26 00:00:10|48.93|45.29|49|45.36|49|45.36|48.93|45.29|0
1650931220000|2022-04-26 00:00:20|49.06|45.42|49.06|45.42|49.06|45.42|49.06|45.42|0
1650931230000|2022-04-26 00:00:30|49.13|45.49|49.13|45.49|49.13|45.49|49.13|45.49|0
1650931240000|2022-04-26 00:00:40|49.09|45.45|49.03|45.39|49.09|45.45|49.03|45.39|0
1650931250000|2022-04-26 00:00:50|49|45.36|48.93|45.29|49|45.36|48.93|45.29|0
1650931260000|2022-04-26 00:01:00|49|45.36|48.93|45.29|49|45.36|48.93|45.29|0
1650931270000|2022-04-26 00:01:10|49|45.36|49|45.36|49|45.36|49|45.36|0
1650931280000|2022-04-26 00:01:20|48.93|45.29|49.06|45.42|49.06|45.42|48.93|45.29|0
1650931290000|2022-04-26 00:01:30|49|45.36|49.19|45.55|49.19|45.55|49|45.36|0
1650931300000|2022-04-26 00:01:40|49.23|45.59|49.26|45.62|49.26|45.62|49.23|45.59|0
1650931310000|2022-04-26 00:01:50|49.19|45.55|49.13|45.49|49.19|45.55|49.13|45.49|0
1650931320000|2022-04-26 00:02:00|49.06|45.42|49|45.36|49.06|45.42|48.93|45.29|0
1650931330000|2022-04-26 00:02:10|49.03|45.39|49|45.36|49.03|45.39|49|45.36|0
1650931340000|2022-04-26 00:02:20|49.06|45.42|48.93|45.29|49.06|45.42|48.93|45.29|0
1650931350000|2022-04-26 00:02:30|48.86|45.22|48.93|45.29|48.93|45.29|48.86|45.22|0
1650931360000|2022-04-26 00:02:40|48.86|45.22|48.86|45.22|48.86|45.22|48.86|45.22|0
1650931370000|2022-04-26 00:02:50|48.73|45.09|48.73|45.09|48.73|45.09|48.73|45.09|0
1650931380000|2022-04-26 00:03:00|48.67|45.03|48.86|45.22|48.86|45.22|48.67|45.03|0
1650931390000|2022-04-26 00:03:10|48.8|45.16|48.76|45.12|48.8|45.16|48.76|45.12|0
1650931400000|2022-04-26 00:03:20|48.8|45.16|48.8|45.16|48.8|45.16|48.8|45.16|0
1650931410000|2022-04-26 00:03:30|48.73|45.09|48.67|45.03|48.73|45.09|48.67|45.03|0
1650931420000|2022-04-26 00:03:40|48.73|45.09|48.73|45.09|48.73|45.09|48.73|45.09|0
1650931430000|2022-04-26 00:03:50|48.67|45.03|48.67|45.03|48.67|45.03|48.67|45.03|0
1650931440000|2022-04-26 00:04:00|48.73|45.09|48.86|45.22|48.86|45.22|48.73|45.09|0
1650931450000|2022-04-26 00:04:10|48.83|45.19|48.86|45.22|48.86|45.22|48.83|45.19|0
1650931460000|2022-04-26 00:04:20|48.8|45.16|48.83|45.19|48.83|45.19|48.76|45.12|0
1650931470000|2022-04-26 00:04:30|48.86|45.22|48.73|45.09|48.86|45.22|48.73|45.09|0
1650931480000|2022-04-26 00:04:40|48.7|45.06|48.73|45.09|48.73|45.09|48.7|45.06|0
1650931490000|2022-04-26 00:04:50|48.8|45.16|48.73|45.09|48.8|45.16|48.73|45.09|0
1650931500000|2022-04-26 00:05:00|48.8|45.16|48.83|45.19|48.86|45.22|48.8|45.16|0
1650931510000|2022-04-26 00:05:10|48.8|45.16|48.8|45.16|48.8|45.16|48.76|45.12|0
1650931530000|2022-04-26 00:05:30|48.86|45.22|48.93|45.29|48.93|45.29|48.86|45.22|0
1650931540000|2022-04-26 00:05:40|48.86|45.22|48.86|45.22|48.93|45.29|48.86|45.22|0
1650931550000|2022-04-26 00:05:50|48.93|45.29|48.93|45.29|48.93|45.29|48.93|45.29|0
1650931560000|2022-04-26 00:06:00|48.99|45.35|48.99|45.35|48.99|45.35|48.99|45.35|0
1650931570000|2022-04-26 00:06:10|49.02|45.38|48.99|45.35|49.02|45.38|48.99|45.35|0
1650931580000|2022-04-26 00:06:20|49.06|45.42|49.12|45.48|49.12|45.48|49.06|45.42|0
1650931590000|2022-04-26 00:06:30|49.16|45.52|49.26|45.62|49.26|45.62|49.16|45.52|0
1650931600000|2022-04-26 00:06:40|49.19|45.55|49.26|45.62|49.26|45.62|49.19|45.55|0
1650931610000|2022-04-26 00:06:50|49.19|45.55|49.19|45.55|49.19|45.55|49.19|45.55|0
1650931620000|2022-04-26 00:07:00|49.16|45.52|49.16|45.52|49.19|45.55|49.16|45.52|0
1650931630000|2022-04-26 00:07:10|49.12|45.48|49.22|45.58|49.22|45.58|49.12|45.48|0
1650931640000|2022-04-26 00:07:20|49.26|45.62|49.19|45.55|49.26|45.62|49.19|45.55|0
1650931670000|2022-04-26 00:07:50|49.22|45.58|49.06|45.42|49.22|45.58|49.06|45.42|0
1650931680000|2022-04-26 00:08:00|49.12|45.48|49.19|45.55|49.19|45.55|49.06|45.42|0
1650931690000|2022-04-26 00:08:10|49.15|45.51|49.19|45.55|49.19|45.55|49.15|45.51|0
1650931700000|2022-04-26 00:08:20|49.26|45.62|49.22|45.58|49.26|45.62|49.22|45.58|0
1650931710000|2022-04-26 00:08:30|49.19|45.55|49.15|45.51|49.19|45.55|49.15|45.51|0
1650931720000|2022-04-26 00:08:40|49.12|45.48|49.06|45.42|49.12|45.48|49.06|45.42|0
1650931730000|2022-04-26 00:08:50|48.99|45.35|48.93|45.29|48.99|45.35|48.93|45.29|0
1650931740000|2022-04-26 00:09:00|48.86|45.22|48.86|45.22|48.86|45.22|48.86|45.22|0
1650931750000|2022-04-26 00:09:10|48.79|45.15|48.83|45.19|48.86|45.22|48.79|45.15|0
1650931760000|2022-04-26 00:09:20|48.79|45.15|48.79|45.15|48.79|45.15|48.73|45.09|0
1650931770000|2022-04-26 00:09:30|48.73|45.09|48.73|45.09|48.79|45.15|48.73|45.09|0
1650931780000|2022-04-26 00:09:40|48.66|45.02|48.6|44.96|48.73|45.09|48.6|44.96|0
1650931790000|2022-04-26 00:09:50|48.63|44.99|48.69|45.05|48.69|45.05|48.63|44.99|0
1650931800000|2022-04-26 00:10:00|48.66|45.02|48.63|44.99|48.66|45.02|48.63|44.99|0
1650931810000|2022-04-26 00:10:10|48.66|45.02|48.73|45.09|48.73|45.09|48.66|45.02|0
1650931820000|2022-04-26 00:10:20|48.76|45.12|48.79|45.15|48.79|45.15|48.76|45.12|0
1650931830000|2022-04-26 00:10:30|48.86|45.22|48.99|45.35|48.99|45.35|48.86|45.22|0
1650931840000|2022-04-26 00:10:40|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650931850000|2022-04-26 00:10:50|48.99|45.35|48.99|45.35|49.06|45.42|48.99|45.35|0
1650931860000|2022-04-26 00:11:00|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650931870000|2022-04-26 00:11:10|48.89|45.25|48.89|45.25|48.92|45.28|48.89|45.25|0
1650931880000|2022-04-26 00:11:20|48.86|45.22|48.79|45.15|48.86|45.22|48.79|45.15|0
1650931890000|2022-04-26 00:11:30|48.73|45.09|48.79|45.15|48.79|45.15|48.73|45.09|0
1650931900000|2022-04-26 00:11:40|48.73|45.09|48.73|45.09|48.79|45.15|48.73|45.09|0
1650931910000|2022-04-26 00:11:50|48.66|45.02|48.66|45.02|48.66|45.02|48.66|45.02|0
1650931920000|2022-04-26 00:12:00|48.69|45.05|48.73|45.09|48.73|45.09|48.66|45.02|0
1650931930000|2022-04-26 00:12:10|48.66|45.02|48.73|45.09|48.73|45.09|48.66|45.02|0
1650931940000|2022-04-26 00:12:20|48.66|45.02|48.66|45.02|48.66|45.02|48.6|44.96|0
1650931950000|2022-04-26 00:12:30|48.59|44.95|48.59|44.95|48.59|44.95|48.59|44.95|0
1650931960000|2022-04-26 00:12:40|48.53|44.89|48.53|44.89|48.59|44.95|48.53|44.89|0
1650931970000|2022-04-26 00:12:50|48.59|44.95|48.59|44.95|48.59|44.95|48.59|44.95|0
1650931980000|2022-04-26 00:13:00|48.56|44.92|48.59|44.95|48.59|44.95|48.53|44.89|0
1650931990000|2022-04-26 00:13:10|48.46|44.82|48.43|44.79|48.46|44.82|48.43|44.79|0
1650932000000|2022-04-26 00:13:20|48.46|44.82|48.53|44.89|48.53|44.89|48.46|44.82|0
1650932020000|2022-04-26 00:13:40|48.49|44.85|48.53|44.89|48.53|44.89|48.49|44.85|0
1650932030000|2022-04-26 00:13:50|48.49|44.85|48.59|44.95|48.59|44.95|48.49|44.85|0
1650932040000|2022-04-26 00:14:00|48.56|44.92|48.53|44.89|48.56|44.92|48.53|44.89|0
1650932050000|2022-04-26 00:14:10|48.59|44.95|48.66|45.02|48.66|45.02|48.59|44.95|0
1650932060000|2022-04-26 00:14:20|48.59|44.95|48.59|44.95|48.59|44.95|48.59|44.95|0
1650932070000|2022-04-26 00:14:30|48.66|45.02|48.59|44.95|48.66|45.02|48.59|44.95|0
1650932090000|2022-04-26 00:14:50|48.56|44.92|48.56|44.92|48.56|44.92|48.56|44.92|0
1650932100000|2022-04-26 00:15:00|48.53|44.89|48.53|44.89|48.53|44.89|48.49|44.85|0
1650932110000|2022-04-26 00:15:10|48.49|44.85|48.46|44.82|48.49|44.85|48.46|44.82|0
1650932120000|2022-04-26 00:15:20|48.59|44.95|48.59|44.95|48.59|44.95|48.59|44.95|0
1650932130000|2022-04-26 00:15:30|48.66|45.02|48.62|44.98|48.66|45.02|48.62|44.98|0
1650932140000|2022-04-26 00:15:40|48.59|44.95|48.59|44.95|48.59|44.95|48.56|44.92|0
1650932160000|2022-04-26 00:16:00|48.62|44.98|48.59|44.95|48.66|45.02|48.59|44.95|0
1650932170000|2022-04-26 00:16:10|48.53|44.89|48.53|44.89|48.53|44.89|48.53|44.89|0
1650932180000|2022-04-26 00:16:20|48.46|44.82|48.49|44.85|48.56|44.92|48.4|44.76|0
1650932190000|2022-04-26 00:16:30|48.43|44.79|48.4|44.76|48.46|44.82|48.4|44.76|0
1650932200000|2022-04-26 00:16:40|48.46|44.82|48.53|44.89|48.53|44.89|48.46|44.82|0
1650932210000|2022-04-26 00:16:50|48.46|44.82|48.49|44.85|48.49|44.85|48.46|44.82|0
1650932220000|2022-04-26 00:17:00|48.53|44.89|48.66|45.02|48.66|45.02|48.53|44.89|0
1650932230000|2022-04-26 00:17:10|48.72|45.08|48.92|45.28|48.92|45.28|48.72|45.08|0
1650932240000|2022-04-26 00:17:20|48.89|45.25|48.85|45.21|48.89|45.25|48.85|45.21|0
1650932250000|2022-04-26 00:17:30|48.79|45.15|48.72|45.08|48.79|45.15|48.72|45.08|0
1650932260000|2022-04-26 00:17:40|48.66|45.02|48.66|45.02|48.66|45.02|48.59|44.95|0
1650932270000|2022-04-26 00:17:50|48.72|45.08|48.72|45.08|48.72|45.08|48.72|45.08|0
1650932280000|2022-04-26 00:18:00|48.66|45.02|48.79|45.15|48.79|45.15|48.66|45.02|0
1650932290000|2022-04-26 00:18:10|48.82|45.18|48.85|45.21|48.85|45.21|48.82|45.18|0
1650932310000|2022-04-26 00:18:30|48.92|45.28|48.79|45.15|48.92|45.28|48.79|45.15|0
1650932320000|2022-04-26 00:18:40|48.72|45.08|48.75|45.11|48.79|45.15|48.72|45.08|0
1650932330000|2022-04-26 00:18:50|48.72|45.08|48.82|45.18|48.82|45.18|48.72|45.08|0
1650932340000|2022-04-26 00:19:00|48.79|45.15|48.72|45.08|48.79|45.15|48.72|45.08|0
1650932350000|2022-04-26 00:19:10|48.79|45.15|48.79|45.15|48.79|45.15|48.79|45.15|0
1650932360000|2022-04-26 00:19:20|48.75|45.11|48.79|45.15|48.79|45.15|48.75|45.11|0
1650932370000|2022-04-26 00:19:30|48.75|45.11|48.75|45.11|48.75|45.11|48.75|45.11|0
1650932380000|2022-04-26 00:19:40|48.79|45.15|48.72|45.08|48.79|45.15|48.72|45.08|0
1650932390000|2022-04-26 00:19:50|48.66|45.02|48.66|45.02|48.69|45.05|48.66|45.02|0
1650932400000|2022-04-26 00:20:00|48.59|44.95|48.69|45.05|48.69|45.05|48.59|44.95|0
1650932410000|2022-04-26 00:20:10|48.66|45.02|48.66|45.02|48.66|45.02|48.59|44.95|0
1650932420000|2022-04-26 00:20:20|48.69|45.05|48.59|44.95|48.69|45.05|48.59|44.95|0
1650932450000|2022-04-26 00:20:50|48.65|45.01|48.65|45.01|48.65|45.01|48.62|44.98|0
1650932460000|2022-04-26 00:21:00|48.72|45.08|48.79|45.15|48.82|45.18|48.72|45.08|0
1650932470000|2022-04-26 00:21:10|48.75|45.11|48.79|45.15|48.79|45.15|48.75|45.11|0
1650932480000|2022-04-26 00:21:20|48.82|45.18|48.85|45.21|48.85|45.21|48.82|45.18|0
1650932490000|2022-04-26 00:21:30|48.92|45.28|48.92|45.28|48.92|45.28|48.92|45.28|0
1650932500000|2022-04-26 00:21:40|48.98|45.34|48.95|45.31|48.98|45.34|48.95|45.31|0
1650932510000|2022-04-26 00:21:50|48.98|45.34|49.05|45.41|49.05|45.41|48.98|45.34|0
1650932520000|2022-04-26 00:22:00|49.01|45.37|48.98|45.34|49.05|45.41|48.98|45.34|0
1650932530000|2022-04-26 00:22:10|49.05|45.41|48.98|45.34|49.05|45.41|48.98|45.34|0
1650932540000|2022-04-26 00:22:20|49.05|45.41|49.05|45.41|49.05|45.41|48.98|45.34|0
1650932570000|2022-04-26 00:22:50|49.01|45.37|49.05|45.41|49.05|45.41|49.01|45.37|0
1650932580000|2022-04-26 00:23:00|49.01|45.37|49.05|45.41|49.05|45.41|49.01|45.37|0
1650932590000|2022-04-26 00:23:10|49.01|45.37|48.98|45.34|49.01|45.37|48.92|45.28|0
1650932600000|2022-04-26 00:23:20|48.92|45.28|48.85|45.21|48.92|45.28|48.78|45.14|0
1650932610000|2022-04-26 00:23:30|48.92|45.28|48.92|45.28|48.92|45.28|48.85|45.21|0
1650932620000|2022-04-26 00:23:40|48.98|45.34|49.05|45.41|49.05|45.41|48.98|45.34|0
1650932650000|2022-04-26 00:24:10|48.98|45.34|49.01|45.37|49.05|45.41|48.98|45.34|0
1650932660000|2022-04-26 00:24:20|48.85|45.21|48.78|45.14|48.85|45.21|48.78|45.14|0
1650932670000|2022-04-26 00:24:30|48.85|45.21|48.72|45.08|48.85|45.21|48.72|45.08|0
1650932690000|2022-04-26 00:24:50|48.75|45.11|48.72|45.08|48.78|45.14|48.72|45.08|0
1650932700000|2022-04-26 00:25:00|48.75|45.11|48.85|45.21|48.85|45.21|48.75|45.11|0
1650932710000|2022-04-26 00:25:10|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650932730000|2022-04-26 00:25:30|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1650932740000|2022-04-26 00:25:40|48.91|45.27|48.88|45.24|48.91|45.27|48.88|45.24|0
1650932750000|2022-04-26 00:25:50|48.91|45.27|48.85|45.21|48.91|45.27|48.85|45.21|0
1650932760000|2022-04-26 00:26:00|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650932770000|2022-04-26 00:26:10|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1650932780000|2022-04-26 00:26:20|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650932790000|2022-04-26 00:26:30|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1650932800000|2022-04-26 00:26:40|48.81|45.17|48.78|45.14|48.81|45.17|48.78|45.14|0
1650932810000|2022-04-26 00:26:50|48.81|45.17|48.78|45.14|48.81|45.17|48.78|45.14|0
1650932820000|2022-04-26 00:27:00|48.85|45.21|48.91|45.27|48.91|45.27|48.81|45.17|0
1650932830000|2022-04-26 00:27:10|48.85|45.21|48.91|45.27|48.91|45.27|48.85|45.21|0
1650932840000|2022-04-26 00:27:20|48.85|45.21|48.85|45.21|48.85|45.21|48.85|45.21|0
1650932850000|2022-04-26 00:27:30|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650932860000|2022-04-26 00:27:40|48.85|45.21|48.88|45.24|48.91|45.27|48.85|45.21|0
1650932870000|2022-04-26 00:27:50|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650932880000|2022-04-26 00:28:00|48.88|45.24|48.85|45.21|48.88|45.24|48.85|45.21|0
1650932890000|2022-04-26 00:28:10|48.88|45.24|48.91|45.27|48.91|45.27|48.88|45.24|0
1650932930000|2022-04-26 00:28:50|49.24|45.6|49.18|45.54|49.24|45.6|49.18|45.54|0
1650932940000|2022-04-26 00:29:00|49.11|45.47|49.11|45.47|49.18|45.54|49.11|45.47|0
1650932950000|2022-04-26 00:29:10|49.18|45.54|49.18|45.54|49.18|45.54|49.18|45.54|0
1650932960000|2022-04-26 00:29:20|49.11|45.47|49.04|45.4|49.11|45.47|49.04|45.4|0
1650932970000|2022-04-26 00:29:30|49.11|45.47|49.11|45.47|49.11|45.47|49.11|45.47|0
1650932980000|2022-04-26 00:29:40|49.17|45.53|49.07|45.43|49.17|45.53|49.07|45.43|0
1650932990000|2022-04-26 00:29:50|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933000000|2022-04-26 00:30:00|49.11|45.47|48.98|45.34|49.11|45.47|48.98|45.34|0
1650933010000|2022-04-26 00:30:10|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650933020000|2022-04-26 00:30:20|48.94|45.3|48.91|45.27|48.94|45.3|48.91|45.27|0
1650933030000|2022-04-26 00:30:30|48.85|45.21|48.85|45.21|48.91|45.27|48.85|45.21|0
1650933040000|2022-04-26 00:30:40|48.78|45.14|48.71|45.07|48.78|45.14|48.71|45.07|0
1650933050000|2022-04-26 00:30:50|48.65|45.01|48.68|45.04|48.71|45.07|48.65|45.01|0
1650933060000|2022-04-26 00:31:00|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650933070000|2022-04-26 00:31:10|48.84|45.2|48.91|45.27|48.91|45.27|48.84|45.2|0
1650933080000|2022-04-26 00:31:20|48.84|45.2|48.84|45.2|48.84|45.2|48.84|45.2|0
1650933090000|2022-04-26 00:31:30|48.91|45.27|48.84|45.2|48.91|45.27|48.84|45.2|0
1650933100000|2022-04-26 00:31:40|48.78|45.14|48.78|45.14|48.78|45.14|48.78|45.14|0
1650933110000|2022-04-26 00:31:50|48.84|45.2|48.78|45.14|48.84|45.2|48.78|45.14|0
1650933120000|2022-04-26 00:32:00|48.81|45.17|48.91|45.27|48.91|45.27|48.81|45.17|0
1650933130000|2022-04-26 00:32:10|48.84|45.2|49.04|45.4|49.04|45.4|48.84|45.2|0
1650933140000|2022-04-26 00:32:20|48.98|45.34|48.98|45.34|48.98|45.34|48.98|45.34|0
1650933160000|2022-04-26 00:32:40|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933170000|2022-04-26 00:32:50|49.01|45.37|48.98|45.34|49.01|45.37|48.98|45.34|0
1650933180000|2022-04-26 00:33:00|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650933200000|2022-04-26 00:33:20|48.97|45.33|48.91|45.27|48.97|45.33|48.91|45.27|0
1650933210000|2022-04-26 00:33:30|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933220000|2022-04-26 00:33:40|48.91|45.27|48.91|45.27|48.91|45.27|48.91|45.27|0
1650933230000|2022-04-26 00:33:50|48.97|45.33|49.01|45.37|49.01|45.37|48.97|45.33|0
1650933240000|2022-04-26 00:34:00|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933250000|2022-04-26 00:34:10|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933260000|2022-04-26 00:34:20|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933270000|2022-04-26 00:34:30|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933280000|2022-04-26 00:34:40|48.91|45.27|48.91|45.27|48.94|45.3|48.91|45.27|0
1650933290000|2022-04-26 00:34:50|48.87|45.23|48.84|45.2|48.87|45.23|48.84|45.2|0
1650933300000|2022-04-26 00:35:00|48.87|45.23|48.94|45.3|48.94|45.3|48.87|45.23|0
1650933310000|2022-04-26 00:35:10|48.97|45.33|48.97|45.33|48.97|45.33|48.94|45.3|0
1650933330000|2022-04-26 00:35:30|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933340000|2022-04-26 00:35:40|49.07|45.43|49.04|45.4|49.07|45.43|49.04|45.4|0
1650933360000|2022-04-26 00:36:00|49.07|45.43|49.04|45.4|49.07|45.43|49.04|45.4|0
1650933370000|2022-04-26 00:36:10|49.1|45.46|49.1|45.46|49.1|45.46|49.07|45.43|0
1650933380000|2022-04-26 00:36:20|49.04|45.4|49.07|45.43|49.07|45.43|49.04|45.4|0
1650933390000|2022-04-26 00:36:30|49.1|45.46|49.1|45.46|49.1|45.46|49.1|45.46|0
1650933400000|2022-04-26 00:36:40|49.17|45.53|49.1|45.46|49.17|45.53|49.1|45.46|0
1650933420000|2022-04-26 00:37:00|49.04|45.4|49.1|45.46|49.1|45.46|49.04|45.4|0
1650933430000|2022-04-26 00:37:10|49.17|45.53|49.1|45.46|49.17|45.53|49.1|45.46|0
1650933440000|2022-04-26 00:37:20|49.14|45.5|49.04|45.4|49.14|45.5|49.04|45.4|0
1650933450000|2022-04-26 00:37:30|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933460000|2022-04-26 00:37:40|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933480000|2022-04-26 00:38:00|49.07|45.43|49.07|45.43|49.1|45.46|49.07|45.43|0
1650933490000|2022-04-26 00:38:10|49.1|45.46|49.1|45.46|49.1|45.46|49.1|45.46|0
1650933510000|2022-04-26 00:38:30|49.07|45.43|49.1|45.46|49.1|45.46|49.04|45.4|0
1650933520000|2022-04-26 00:38:40|49.04|45.4|49.07|45.43|49.07|45.43|49.04|45.4|0
1650933530000|2022-04-26 00:38:50|49.04|45.4|49.04|45.4|49.04|45.4|49.04|45.4|0
1650933540000|2022-04-26 00:39:00|49.1|45.46|49.1|45.46|49.1|45.46|49.1|45.46|0
1650933550000|2022-04-26 00:39:10|49.04|45.4|49.1|45.46|49.1|45.46|49.04|45.4|0
1650933560000|2022-04-26 00:39:20|49.07|45.43|49.07|45.43|49.1|45.46|49.07|45.43|0
1650933570000|2022-04-26 00:39:30|49|45.36|48.97|45.33|49.04|45.4|48.97|45.33|0
1650933580000|2022-04-26 00:39:40|48.94|45.3|48.94|45.3|48.94|45.3|48.94|45.3|0
1650933590000|2022-04-26 00:39:50|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933600000|2022-04-26 00:40:00|49.04|45.4|48.97|45.33|49.04|45.4|48.97|45.33|0
1650933610000|2022-04-26 00:40:10|48.9|45.26|48.9|45.26|48.9|45.26|48.9|45.26|0
1650933630000|2022-04-26 00:40:30|48.84|45.2|48.84|45.2|48.84|45.2|48.77|45.13|0
1650933640000|2022-04-26 00:40:40|48.77|45.13|48.77|45.13|48.84|45.2|48.77|45.13|0
1650933650000|2022-04-26 00:40:50|48.8|45.16|48.77|45.13|48.8|45.16|48.77|45.13|0
1650933660000|2022-04-26 00:41:00|48.84|45.2|48.84|45.2|48.84|45.2|48.84|45.2|0
1650933670000|2022-04-26 00:41:10|48.87|45.23|48.84|45.2|48.87|45.23|48.84|45.2|0
1650933680000|2022-04-26 00:41:20|48.9|45.26|48.9|45.26|48.97|45.33|48.9|45.26|0
1650933700000|2022-04-26 00:41:40|48.97|45.33|49.04|45.4|49.04|45.4|48.97|45.33|0
1650933710000|2022-04-26 00:41:50|49.03|45.39|49.03|45.39|49.03|45.39|49.03|45.39|0
1650933720000|2022-04-26 00:42:00|48.97|45.33|49.03|45.39|49.03|45.39|48.97|45.33|0
1650933730000|2022-04-26 00:42:10|49.07|45.43|49.07|45.43|49.07|45.43|49.07|45.43|0
1650933740000|2022-04-26 00:42:20|49.03|45.39|48.97|45.33|49.03|45.39|48.97|45.33|0
1650933750000|2022-04-26 00:42:30|49.03|45.39|49.03|45.39|49.03|45.39|49.03|45.39|0
1650933760000|2022-04-26 00:42:40|48.97|45.33|48.97|45.33|48.97|45.33|48.97|45.33|0
1650933780000|2022-04-26 00:43:00|49|45.36|48.97|45.33|49|45.36|48.97|45.33|0
1650933830000|2022-04-26 00:43:50|49|45.36|48.97|45.33|49|45.36|48.97|45.33|0
1650933840000|2022-04-26 00:44:00|49.03|45.39|49.03|45.39|49.03|45.39|49.03|45.39|0
1650933850000|2022-04-26 00:44:10|49.1|45.46|49.1|45.46|49.1|45.46|49.03|45.39|0
1650933860000|2022-04-26 00:44:20|49.03|45.39|49.03|45.39|49.03|45.39|49.03|45.39|0
1650933870000|2022-04-26 00:44:30|49.1|45.46|49.2|45.56|49.23|45.59|49.1|45.46|0
1650933880000|2022-04-26 00:44:40|49.23|45.59|49.3|45.66|49.3|45.66|49.23|45.59|0
1650933900000|2022-04-26 00:45:00|49.23|45.59|49.16|45.52|49.23|45.59|49.16|45.52|0
1650933920000|2022-04-26 00:45:20|49.23|45.59|49.23|45.59|49.23|45.59|49.23|45.59|0
1650933930000|2022-04-26 00:45:30|49.2|45.56|49.2|45.56|49.2|45.56|49.2|45.56|0
1650933940000|2022-04-26 00:45:40|49.23|45.59|49.23|45.59|49.3|45.66|49.23|45.59|0
1650933960000|2022-04-26 00:46:00|49.26|45.62|49.26|45.62|49.3|45.66|49.26|45.62|0
1650933970000|2022-04-26 00:46:10|49.3|45.66|49.3|45.66|49.36|45.72|49.3|45.66|0
1650933980000|2022-04-26 00:46:20|49.23|45.59|49.23|45.59|49.26|45.62|49.23|45.59|0
1650933990000|2022-04-26 00:46:30|49.3|45.66|49.36|45.72|49.36|45.72|49.3|45.66|0
1650934000000|2022-04-26 00:46:40|49.3|45.66|49.36|45.72|49.36|45.72|49.3|45.66|0
1650934010000|2022-04-26 00:46:50|49.43|45.79|49.36|45.72|49.43|45.79|49.36|45.72|0
1650934020000|2022-04-26 00:47:00|49.43|45.79|49.3|45.66|49.43|45.79|49.3|45.66|0
1650934030000|2022-04-26 00:47:10|49.23|45.59|49.23|45.59|49.23|45.59|49.23|45.59|0
1650934040000|2022-04-26 00:47:20|49.26|45.62|49.3|45.66|49.3|45.66|49.26|45.62|0
1650934060000|2022-04-26 00:47:40|49.36|45.72|49.26|45.62|49.36|45.72|49.26|45.62|0
1650934070000|2022-04-26 00:47:50|49.29|45.65|49.29|45.65|49.29|45.65|49.29|45.65|0
1650934080000|2022-04-26 00:48:00|49.26|45.62|49.26|45.62|49.26|45.62|49.26|45.62|0
1650934090000|2022-04-26 00:48:10|49.29|45.65|49.29|45.65|49.29|45.65|49.23|45.59|0
1650934110000|2022-04-26 00:48:30|49.23|45.59|49.23|45.59|49.23|45.59|49.23|45.59|0
1650934120000|2022-04-26 00:48:40|49.29|45.65|49.29|45.65|49.29|45.65|49.29|45.65|0
1650934150000|2022-04-26 00:49:10|49.26|45.62|49.23|45.59|49.26|45.62|49.23|45.59|0
1650934160000|2022-04-26 00:49:20|49.29|45.65|49.29|45.65|49.29|45.65|49.29|45.65|0
1650934180000|2022-04-26 00:49:40|49.36|45.72|49.36|45.72|49.36|45.72|49.36|45.72|0
1650934190000|2022-04-26 00:49:50|49.33|45.69|49.33|45.69|49.33|45.69|49.33|45.69|0
1650934200000|2022-04-26 00:50:00|49.29|45.65|49.36|45.72|49.36|45.72|49.29|45.65|0
1650934240000|2022-04-26 00:50:40|49.29|45.65|49.26|45.62|49.29|45.65|49.26|45.62|0
1650934250000|2022-04-26 00:50:50|49.23|45.59|49.23|45.59|49.26|45.62|49.23|45.59|0
1650934260000|2022-04-26 00:51:00|49.26|45.62|49.23|45.59|49.26|45.62|49.23|45.59|0
1650934270000|2022-04-26 00:51:10|49.16|45.52|49.16|45.52|49.16|45.52|49.16|45.52|0
1650934280000|2022-04-26 00:51:20|49.19|45.55|49.16|45.52|49.19|45.55|49.16|45.52|0
1650934290000|2022-04-26 00:51:30|49.19|45.55|49.16|45.52|49.19|45.55|49.16|45.52|0
1650934370000|2022-04-26 00:52:50|49.09|45.45|49.09|45.45|49.09|45.45|49.09|45.45|0
1650934380000|2022-04-26 00:53:00|49.16|45.52|49.16|45.52|49.16|45.52|49.16|45.52|0
1650934450000|2022-04-26 00:54:10|49.29|45.65|49.32|45.68|49.32|45.68|49.29|45.65|0
1650934460000|2022-04-26 00:54:20|49.36|45.72|49.36|45.72|49.36|45.72|49.36|45.72|0
1650934470000|2022-04-26 00:54:30|49.42|45.78|49.39|45.75|49.42|45.78|49.39|45.75|0
1650934480000|2022-04-26 00:54:40|49.36|45.72|49.42|45.78|49.42|45.78|49.36|45.72|0
1650934500000|2022-04-26 00:55:00|49.49|45.85|49.42|45.78|49.49|45.85|49.42|45.78|0
1650934540000|2022-04-26 00:55:40|49.36|45.72|49.45|45.81|49.45|45.81|49.36|45.72|0
1650934550000|2022-04-26 00:55:50|49.42|45.78|49.42|45.78|49.42|45.78|49.42|45.78|0
1650934570000|2022-04-26 00:56:10|49.49|45.85|49.49|45.85|49.49|45.85|49.49|45.85|0
1650934590000|2022-04-26 00:56:30|49.55|45.91|49.55|45.91|49.55|45.91|49.55|45.91|0
1650934620000|2022-04-26 00:57:00|49.69|46.05|49.69|46.05|49.69|46.05|49.69|46.05|0
1650934630000|2022-04-26 00:57:10|49.95|46.31|49.89|46.25|49.95|46.31|49.89|46.25|0
1650934640000|2022-04-26 00:57:20|49.95|46.31|49.95|46.31|50.02|46.38|49.95|46.31|0
1650934650000|2022-04-26 00:57:30|49.82|46.18|49.82|46.18|49.89|46.25|49.82|46.18|0
1650934660000|2022-04-26 00:57:40|49.75|46.11|49.75|46.11|49.75|46.11|49.75|46.11|0
1650934680000|2022-04-26 00:58:00|49.78|46.14|49.82|46.18|49.82|46.18|49.78|46.14|0
1650934700000|2022-04-26 00:58:20|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650934710000|2022-04-26 00:58:30|49.95|46.31|49.89|46.25|49.95|46.31|49.89|46.25|0
1650934720000|2022-04-26 00:58:40|49.82|46.18|49.82|46.18|49.82|46.18|49.82|46.18|0
1650934730000|2022-04-26 00:58:50|49.89|46.25|49.89|46.25|49.89|46.25|49.89|46.25|0
1650934740000|2022-04-26 00:59:00|49.95|46.31|50.02|46.38|50.02|46.38|49.95|46.31|0
1650934750000|2022-04-26 00:59:10|49.98|46.34|49.98|46.34|49.98|46.34|49.95|46.31|0
1650934760000|2022-04-26 00:59:20|49.95|46.31|49.89|46.25|49.95|46.31|49.89|46.25|0
1650934770000|2022-04-26 00:59:30|49.82|46.18|49.82|46.18|49.88|46.24|49.82|46.18|0
1650934780000|2022-04-26 00:59:40|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650934800000|2022-04-26 01:00:00|49.92|46.28|49.95|46.31|49.95|46.31|49.92|46.28|0
1650934810000|2022-04-26 01:00:10|50.02|46.38|50.02|46.38|50.02|46.38|50.02|46.38|0
1650934830000|2022-04-26 01:00:30|50.08|46.44|50.02|46.38|50.08|46.44|50.02|46.38|0
1650934850000|2022-04-26 01:00:50|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650934860000|2022-04-26 01:01:00|49.88|46.24|49.88|46.24|49.88|46.24|49.88|46.24|0
1650934870000|2022-04-26 01:01:10|49.92|46.28|49.92|46.28|49.92|46.28|49.92|46.28|0
1650934880000|2022-04-26 01:01:20|49.95|46.31|49.95|46.31|49.95|46.31|49.95|46.31|0
1650934900000|2022-04-26 01:01:40|50.02|46.38|50.02|46.38|50.02|46.38|49.95|46.31|0
1650934910000|2022-04-26 01:01:50|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650934920000|2022-04-26 01:02:00|50.22|46.58|50.22|46.58|50.22|46.58|50.15|46.51|0
1650934930000|2022-04-26 01:02:10|50.15|46.51|50.15|46.51|50.22|46.58|50.15|46.51|0
1650934940000|2022-04-26 01:02:20|50.12|46.48|50.08|46.44|50.12|46.48|50.08|46.44|0
1650934950000|2022-04-26 01:02:30|50.15|46.51|50.22|46.58|50.22|46.58|50.15|46.51|0
1650934960000|2022-04-26 01:02:40|50.15|46.51|50.22|46.58|50.22|46.58|50.15|46.51|0
1650934970000|2022-04-26 01:02:50|50.15|46.51|50.22|46.58|50.22|46.58|50.15|46.51|0
1650935000000|2022-04-26 01:03:20|50.18|46.54|50.22|46.58|50.22|46.58|50.18|46.54|0
1650935010000|2022-04-26 01:03:30|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650935040000|2022-04-26 01:04:00|50.08|46.44|50.08|46.44|50.08|46.44|50.08|46.44|0
1650935050000|2022-04-26 01:04:10|50.15|46.51|50.22|46.58|50.22|46.58|50.15|46.51|0
1650935110000|2022-04-26 01:05:10|50.15|46.51|50.11|46.47|50.15|46.51|50.11|46.47|0
1650935120000|2022-04-26 01:05:20|50.08|46.44|50.08|46.44|50.08|46.44|50.08|46.44|0
1650935130000|2022-04-26 01:05:30|50.15|46.51|50.08|46.44|50.15|46.51|50.08|46.44|0
1650935140000|2022-04-26 01:05:40|50.01|46.37|50.01|46.37|50.05|46.41|50.01|46.37|0
1650935150000|2022-04-26 01:05:50|50.05|46.41|50.08|46.44|50.08|46.44|50.01|46.37|0
1650935160000|2022-04-26 01:06:00|50.11|46.47|50.15|46.51|50.15|46.51|50.11|46.47|0
1650935170000|2022-04-26 01:06:10|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935200000|2022-04-26 01:06:40|50.15|46.51|50.21|46.57|50.21|46.57|50.15|46.51|0
1650935210000|2022-04-26 01:06:50|50.15|46.51|50.21|46.57|50.21|46.57|50.15|46.51|0
1650935260000|2022-04-26 01:07:40|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650935270000|2022-04-26 01:07:50|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935300000|2022-04-26 01:08:20|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650935320000|2022-04-26 01:08:40|50.18|46.54|50.21|46.57|50.21|46.57|50.18|46.54|0
1650935360000|2022-04-26 01:09:20|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650935380000|2022-04-26 01:09:40|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935410000|2022-04-26 01:10:10|50.15|46.51|50.15|46.51|50.15|46.51|50.15|46.51|0
1650935420000|2022-04-26 01:10:20|50.08|46.44|50.08|46.44|50.08|46.44|50.08|46.44|0
1650935440000|2022-04-26 01:10:40|50.14|46.5|50.14|46.5|50.21|46.57|50.14|46.5|0
1650935460000|2022-04-26 01:11:00|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935490000|2022-04-26 01:11:30|50.14|46.5|50.18|46.54|50.21|46.57|50.14|46.5|0
1650935500000|2022-04-26 01:11:40|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935510000|2022-04-26 01:11:50|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935520000|2022-04-26 01:12:00|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935530000|2022-04-26 01:12:10|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935540000|2022-04-26 01:12:20|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935560000|2022-04-26 01:12:40|50.08|46.44|50.08|46.44|50.08|46.44|50.08|46.44|0
1650935570000|2022-04-26 01:12:50|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935600000|2022-04-26 01:13:20|50.18|46.54|50.14|46.5|50.18|46.54|50.14|46.5|0
1650935610000|2022-04-26 01:13:30|50.08|46.44|50.14|46.5|50.14|46.5|50.08|46.44|0
1650935630000|2022-04-26 01:13:50|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935700000|2022-04-26 01:15:00|50.14|46.5|50.07|46.43|50.14|46.5|50.07|46.43|0
1650935710000|2022-04-26 01:15:10|50.14|46.5|50.07|46.43|50.14|46.5|50.07|46.43|0
1650935730000|2022-04-26 01:15:30|50.14|46.5|50.14|46.5|50.14|46.5|50.07|46.43|0
1650935740000|2022-04-26 01:15:40|50.07|46.43|50.07|46.43|50.07|46.43|49.94|46.3|0
1650935750000|2022-04-26 01:15:50|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935760000|2022-04-26 01:16:00|50.21|46.57|50.21|46.57|50.21|46.57|50.21|46.57|0
1650935770000|2022-04-26 01:16:10|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935800000|2022-04-26 01:16:40|50.11|46.47|50.11|46.47|50.11|46.47|50.11|46.47|0
1650935810000|2022-04-26 01:16:50|50.07|46.43|50.14|46.5|50.14|46.5|50.07|46.43|0
1650935820000|2022-04-26 01:17:00|50.11|46.47|50.07|46.43|50.11|46.47|50.07|46.43|0
1650935830000|2022-04-26 01:17:10|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935850000|2022-04-26 01:17:30|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1650935860000|2022-04-26 01:17:40|50.11|46.47|50.07|46.43|50.11|46.47|50.07|46.43|0
1650935870000|2022-04-26 01:17:50|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935880000|2022-04-26 01:18:00|50.07|46.43|50.21|46.57|50.21|46.57|50.07|46.43|0
1650935890000|2022-04-26 01:18:10|50.14|46.5|50.21|46.57|50.21|46.57|50.14|46.5|0
1650935910000|2022-04-26 01:18:30|50.14|46.5|50.14|46.5|50.14|46.5|50.14|46.5|0
1650935920000|2022-04-26 01:18:40|50.07|46.43|50.01|46.37|50.07|46.43|50.01|46.37|0
1650935930000|2022-04-26 01:18:50|50.04|46.4|50.01|46.37|50.04|46.4|50.01|46.37|0
1650935940000|2022-04-26 01:19:00|50.04|46.4|49.87|46.23|50.04|46.4|49.87|46.23|0
1650935950000|2022-04-26 01:19:10|49.94|46.3|49.97|46.33|49.97|46.33|49.94|46.3|0
1650935960000|2022-04-26 01:19:20|50.01|46.37|49.94|46.3|50.01|46.37|49.94|46.3|0
1650935990000|2022-04-26 01:19:50|49.9|46.26|49.87|46.23|49.9|46.26|49.87|46.23|0
1650936000000|2022-04-26 01:20:00|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650936010000|2022-04-26 01:20:10|49.87|46.23|49.87|46.23|49.87|46.23|49.87|46.23|0
1650936030000|2022-04-26 01:20:30|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650936040000|2022-04-26 01:20:40|49.87|46.23|49.8|46.16|49.87|46.23|49.8|46.16|0
1650936060000|2022-04-26 01:21:00|49.74|46.1|49.74|46.1|49.8|46.16|49.74|46.1|0
1650936100000|2022-04-26 01:21:40|49.67|46.03|49.67|46.03|49.67|46.03|49.67|46.03|0
1650936140000|2022-04-26 01:22:20|49.74|46.1|49.74|46.1|49.74|46.1|49.74|46.1|0
1650936160000|2022-04-26 01:22:40|49.67|46.03|49.67|46.03|49.67|46.03|49.67|46.03|0
1650936180000|2022-04-26 01:23:00|49.6|45.96|49.67|46.03|49.67|46.03|49.6|45.96|0
1650936190000|2022-04-26 01:23:10|49.6|45.96|49.6|45.96|49.6|45.96|49.6|45.96|0
1650936200000|2022-04-26 01:23:20|49.67|46.03|49.6|45.96|49.67|46.03|49.6|45.96|0
1650936210000|2022-04-26 01:23:30|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650936220000|2022-04-26 01:23:40|49.47|45.83|49.47|45.83|49.47|45.83|49.47|45.83|0
1650936230000|2022-04-26 01:23:50|49.54|45.9|49.54|45.9|49.54|45.9|49.54|45.9|0
1650936270000|2022-04-26 01:24:30|49.6|45.96|49.6|45.96|49.6|45.96|49.6|45.96|0
1650936280000|2022-04-26 01:24:40|49.54|45.9|49.6|45.96|49.63|45.99|49.54|45.9|0
1650936290000|2022-04-26 01:24:50|49.54|45.9|49.6|45.96|49.6|45.96|49.54|45.9|0
1650936300000|2022-04-26 01:25:00|49.54|45.9|49.6|45.96|49.67|46.03|49.54|45.9|0
1650936310000|2022-04-26 01:25:10|49.67|46.03|49.7|46.06|49.7|46.06|49.67|46.03|0
1650936320000|2022-04-26 01:25:20|49.67|46.03|49.8|46.16|49.8|46.16|49.67|46.03|0
1650936330000|2022-04-26 01:25:30|49.73|46.09|49.8|46.16|49.8|46.16|49.73|46.09|0
1650936340000|2022-04-26 01:25:40|49.87|46.23|49.93|46.29|49.93|46.29|49.87|46.23|0
1650936350000|2022-04-26 01:25:50|50|46.36|50|46.36|50|46.36|50|46.36|0
1650936370000|2022-04-26 01:26:10|49.97|46.33|50|46.36|50|46.36|49.97|46.33|0
1650936380000|2022-04-26 01:26:20|49.97|46.33|49.97|46.33|49.97|46.33|49.93|46.29|0
1650936390000|2022-04-26 01:26:30|49.93|46.29|49.93|46.29|49.93|46.29|49.87|46.23|0
1650936400000|2022-04-26 01:26:40|50|46.36|49.93|46.29|50|46.36|49.93|46.29|0
1650936420000|2022-04-26 01:27:00|50|46.36|50|46.36|50|46.36|49.93|46.29|0
1650936430000|2022-04-26 01:27:10|50.07|46.43|50.07|46.43|50.07|46.43|50.07|46.43|0
1650936440000|2022-04-26 01:27:20|50|46.36|50|46.36|50|46.36|50|46.36|0
1650936450000|2022-04-26 01:27:30|49.93|46.29|49.9|46.26|49.93|46.29|49.87|46.23|0
1650936460000|2022-04-26 01:27:40|49.87|46.23|49.93|46.29|49.93|46.29|49.87|46.23|0
1650936470000|2022-04-26 01:27:50|49.96|46.32|49.96|46.32|49.96|46.32|49.96|46.32|0
1650936480000|2022-04-26 01:28:00|50|46.36|50|46.36|50.07|46.43|50|46.36|0
1650936490000|2022-04-26 01:28:10|49.93|46.29|49.93|46.29|49.93|46.29|49.93|46.29|0
1650936500000|2022-04-26 01:28:20|50|46.36|50|46.36|50|46.36|50|46.36|0
1650936510000|2022-04-26 01:28:30|49.93|46.29|50|46.36|50|46.36|49.93|46.29|0
1650936520000|2022-04-26 01:28:40|49.96|46.32|50|46.36|50|46.36|49.96|46.32|0
1650936530000|2022-04-26 01:28:50|50.07|46.43|50|46.36|50.07|46.43|50|46.36|0
1650936540000|2022-04-26 01:29:00|49.93|46.29|49.87|46.23|49.93|46.29|49.87|46.23|0
1650936550000|2022-04-26 01:29:10|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650936560000|2022-04-26 01:29:20|49.83|46.19|49.87|46.23|49.87|46.23|49.83|46.19|0
1650936570000|2022-04-26 01:29:30|49.8|46.16|49.86|46.22|49.86|46.22|49.8|46.16|0
1650936580000|2022-04-26 01:29:40|49.83|46.19|49.8|46.16|49.83|46.19|49.8|46.16|0
1650936590000|2022-04-26 01:29:50|49.86|46.22|49.8|46.16|49.86|46.22|49.8|46.16|0
1650936600000|2022-04-26 01:30:00|49.93|46.29|49.8|46.16|49.93|46.29|49.8|46.16|0
1650936610000|2022-04-26 01:30:10|49.83|46.19|49.8|46.16|49.83|46.19|49.8|46.16|0
1650936620000|2022-04-26 01:30:20|49.86|46.22|49.83|46.19|49.86|46.22|49.8|46.16|0
1650936630000|2022-04-26 01:30:30|49.8|46.16|49.73|46.09|49.8|46.16|49.73|46.09|0
1650936640000|2022-04-26 01:30:40|49.66|46.02|49.66|46.02|49.66|46.02|49.66|46.02|0
1650936660000|2022-04-26 01:31:00|49.73|46.09|49.73|46.09|49.73|46.09|49.73|46.09|0
1650936670000|2022-04-26 01:31:10|49.66|46.02|49.73|46.09|49.73|46.09|49.66|46.02|0
1650936680000|2022-04-26 01:31:20|49.7|46.06|49.73|46.09|49.73|46.09|49.66|46.02|0
1650936690000|2022-04-26 01:31:30|49.66|46.02|49.8|46.16|49.8|46.16|49.66|46.02|0
1650936700000|2022-04-26 01:31:40|49.76|46.12|49.76|46.12|49.76|46.12|49.76|46.12|0
1650936710000|2022-04-26 01:31:50|49.8|46.16|49.73|46.09|49.8|46.16|49.73|46.09|0
1650936720000|2022-04-26 01:32:00|49.8|46.16|49.86|46.22|49.86|46.22|49.8|46.16|0
1650936730000|2022-04-26 01:32:10|49.93|46.29|49.86|46.22|49.93|46.29|49.86|46.22|0
1650936780000|2022-04-26 01:33:00|49.8|46.16|49.86|46.22|49.86|46.22|49.8|46.16|0
1650936790000|2022-04-26 01:33:10|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650936810000|2022-04-26 01:33:30|49.73|46.09|49.73|46.09|49.73|46.09|49.73|46.09|0
1650936820000|2022-04-26 01:33:40|49.8|46.16|49.8|46.16|49.8|46.16|49.8|46.16|0
1650936830000|2022-04-26 01:33:50|49.73|46.09|49.8|46.16|49.8|46.16|49.73|46.09|0
1650936840000|2022-04-26 01:34:00|49.83|46.19|49.86|46.22|49.86|46.22|49.8|46.16|0
1650936850000|2022-04-26 01:34:10|49.93|46.29|49.93|46.29|49.93|46.29|49.89|46.25|0
1650936870000|2022-04-26 01:34:30|50|46.36|50|46.36|50|46.36|50|46.36|0
1650936880000|2022-04-26 01:34:40|49.96|46.32|50|46.36|50|46.36|49.96|46.32|0
1650936890000|2022-04-26 01:34:50|49.99|46.35|49.99|46.35|49.99|46.35|49.93|46.29|0
1650936900000|2022-04-26 01:35:00|49.93|46.29|49.93|46.29|49.93|46.29|49.93|46.29|0
1650936910000|2022-04-26 01:35:10|49.99|46.35|49.99|46.35|49.99|46.35|49.93|46.29|0
1650936920000|2022-04-26 01:35:20|49.96|46.32|49.99|46.35|49.99|46.35|49.96|46.32|0
1650936970000|2022-04-26 01:36:10|50.06|46.42|50.06|46.42|50.06|46.42|50.06|46.42|0
1650936980000|2022-04-26 01:36:20|49.99|46.35|50.06|46.42|50.06|46.42|49.99|46.35|0
1650936990000|2022-04-26 01:36:30|50.03|46.39|49.99|46.35|50.03|46.39|49.99|46.35|0
1650937000000|2022-04-26 01:36:40|49.96|46.32|49.93|46.29|49.96|46.32|49.93|46.29|0
1650937010000|2022-04-26 01:36:50|49.89|46.25|49.86|46.22|49.89|46.25|49.86|46.22|0
1650937020000|2022-04-26 01:37:00|49.89|46.25|49.99|46.35|49.99|46.35|49.89|46.25|0
1650937030000|2022-04-26 01:37:10|49.96|46.32|49.93|46.29|49.96|46.32|49.93|46.29|0
1650937040000|2022-04-26 01:37:20|49.86|46.22|49.93|46.29|49.93|46.29|49.86|46.22|0
1650937050000|2022-04-26 01:37:30|49.86|46.22|49.86|46.22|49.86|46.22|49.86|46.22|0
1650937070000|2022-04-26 01:37:50|49.89|46.25|49.93|46.29|49.93|46.29|49.89|46.25|0
1650937080000|2022-04-26 01:38:00|49.89|46.25|49.86|46.22|49.89|46.25|49.86|46.22|0
1650937090000|2022-04-26 01:38:10|49.93|46.29|50.06|46.42|50.06|46.42|49.93|46.29|0
1650937110000|2022-04-26 01:38:30|50.09|46.45|50.13|46.49|50.13|46.49|50.09|46.45|0
1650937120000|2022-04-26 01:38:40|50.19|46.55|50.13|46.49|50.19|46.55|50.13|46.49|0
1650937130000|2022-04-26 01:38:50|50.19|46.55|50.13|46.49|50.19|46.55|50.13|46.49|0
1650937140000|2022-04-26 01:39:00|50.06|46.42|50.13|46.49|50.13|46.49|50.06|46.42|0
1650937150000|2022-04-26 01:39:10|50.19|46.55|50.13|46.49|50.19|46.55|50.13|46.49|0
1650937160000|2022-04-26 01:39:20|50.19|46.55|50.19|46.55|50.19|46.55|50.16|46.52|0
1650937190000|2022-04-26 01:39:50|50.13|46.49|50.13|46.49|50.13|46.49|50.13|46.49|0
1650937200000|2022-04-26 01:40:00|50.16|46.52|50.13|46.49|50.19|46.55|50.13|46.49|0
1650937210000|2022-04-26 01:40:10|50.19|46.55|50.13|46.49|50.19|46.55|50.13|46.49|0
1650937220000|2022-04-26 01:40:20|50.19|46.55|50.19|46.55|50.19|46.55|50.19|46.55|0
1650937250000|2022-04-26 01:40:50|50.66|47.02|50.6|46.96|50.66|47.02|50.6|46.96|0
1650937260000|2022-04-26 01:41:00|50.53|46.89|50.66|47.02|50.66|47.02|50.53|46.89|0
1650937270000|2022-04-26 01:41:10|50.53|46.89|50.59|46.95|50.59|46.95|50.53|46.89|0
1650937280000|2022-04-26 01:41:20|50.66|47.02|50.59|46.95|50.66|47.02|50.59|46.95|0
1650937290000|2022-04-26 01:41:30|50.66|47.02|50.66|47.02|50.66|47.02|50.66|47.02|0
1650937300000|2022-04-26 01:41:40|50.59|46.95|50.59|46.95|50.59|46.95|50.59|46.95|0
1650937310000|2022-04-26 01:41:50|50.66|47.02|50.66|47.02|50.66|47.02|50.66|47.02|0
1650937330000|2022-04-26 01:42:10|50.73|47.09|50.73|47.09|50.73|47.09|50.73|47.09|0
1650937340000|2022-04-26 01:42:20|50.66|47.02|50.49|46.85|50.66|47.02|50.46|46.82|0
1650937350000|2022-04-26 01:42:30|50.46|46.82|50.59|46.95|50.59|46.95|50.46|46.82|0
1650937360000|2022-04-26 01:42:40|50.53|46.89|50.53|46.89|50.53|46.89|50.53|46.89|0
1650937380000|2022-04-26 01:43:00|50.46|46.82|50.39|46.75|50.46|46.82|50.39|46.75|0
1650937390000|2022-04-26 01:43:10|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1650937400000|2022-04-26 01:43:20|50.32|46.68|50.32|46.68|50.32|46.68|50.32|46.68|0
1650937410000|2022-04-26 01:43:30|50.26|46.62|50.39|46.75|50.39|46.75|50.26|46.62|0
1650937420000|2022-04-26 01:43:40|50.32|46.68|50.39|46.75|50.39|46.75|50.32|46.68|0
1650937430000|2022-04-26 01:43:50|50.46|46.82|50.46|46.82|50.46|46.82|50.46|46.82|0
1650937440000|2022-04-26 01:44:00|50.39|46.75|50.32|46.68|50.39|46.75|50.32|46.68|0
1650937450000|2022-04-26 01:44:10|50.26|46.62|50.26|46.62|50.26|46.62|50.26|46.62|0
1650937460000|2022-04-26 01:44:20|50.32|46.68|50.26|46.62|50.32|46.68|50.26|46.62|0
1650937470000|2022-04-26 01:44:30|50.19|46.55|50.19|46.55|50.26|46.62|50.19|46.55|0
1650937480000|2022-04-26 01:44:40|50.15|46.51|50.19|46.55|50.19|46.55|50.15|46.51|0
1650937500000|2022-04-26 01:45:00|50.12|46.48|50.06|46.42|50.12|46.48|49.92|46.28|0
1650937510000|2022-04-26 01:45:10|50.05|46.41|50.05|46.41|50.12|46.48|50.05|46.41|0
1650937520000|2022-04-26 01:45:20|49.99|46.35|49.92|46.28|50.05|46.41|49.92|46.28|0
1650937530000|2022-04-26 01:45:30|49.95|46.31|50.05|46.41|50.05|46.41|49.95|46.31|0
1650937550000|2022-04-26 01:45:50|49.99|46.35|49.99|46.35|49.99|46.35|49.99|46.35|0
1650937560000|2022-04-26 01:46:00|49.92|46.28|49.85|46.21|49.92|46.28|49.79|46.15|0
1650937570000|2022-04-26 01:46:10|49.79|46.15|49.79|46.15|49.79|46.15|49.79|46.15|0
1650937590000|2022-04-26 01:46:30|49.72|46.08|49.72|46.08|49.79|46.15|49.72|46.08|0
1650937600000|2022-04-26 01:46:40|49.62|45.98|49.52|45.88|49.65|46.01|49.52|45.88|0
1650937610000|2022-04-26 01:46:50|49.45|45.81|49.32|45.68|49.45|45.81|49.32|45.68|0
1650937620000|2022-04-26 01:47:00|49.12|45.48|49.26|45.62|49.26|45.62|49.12|45.48|0
1650937630000|2022-04-26 01:47:10|49.32|45.68|49.39|45.75|49.39|45.75|49.32|45.68|0
1650937640000|2022-04-26 01:47:20|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650937660000|2022-04-26 01:47:40|49.39|45.75|49.42|45.78|49.42|45.78|49.39|45.75|0
1650937670000|2022-04-26 01:47:50|49.39|45.75|49.39|45.75|49.42|45.78|49.39|45.75|0
1650937680000|2022-04-26 01:48:00|49.45|45.81|49.39|45.75|49.45|45.81|49.39|45.75|0
1650937690000|2022-04-26 01:48:10|49.26|45.62|49.25|45.61|49.32|45.68|49.25|45.61|0
1650937700000|2022-04-26 01:48:20|49.19|45.55|49.06|45.42|49.19|45.55|49.06|45.42|0
1650937710000|2022-04-26 01:48:30|49.12|45.48|49.12|45.48|49.12|45.48|49.12|45.48|0
1650937720000|2022-04-26 01:48:40|49.06|45.42|49.06|45.42|49.06|45.42|49.06|45.42|0
1650937730000|2022-04-26 01:48:50|49.12|45.48|49.19|45.55|49.19|45.55|49.12|45.48|0
1650937740000|2022-04-26 01:49:00|49.12|45.48|49.19|45.55|49.19|45.55|49.12|45.48|0
1650937750000|2022-04-26 01:49:10|49.22|45.58|49.25|45.61|49.25|45.61|49.19|45.55|0
1650937760000|2022-04-26 01:49:20|49.32|45.68|49.25|45.61|49.32|45.68|49.25|45.61|0
1650937770000|2022-04-26 01:49:30|49.29|45.65|49.39|45.75|49.39|45.75|49.29|45.65|0
1650937780000|2022-04-26 01:49:40|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650937790000|2022-04-26 01:49:50|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650937800000|2022-04-26 01:50:00|49.45|45.81|49.45|45.81|49.45|45.81|49.39|45.75|0
1650937810000|2022-04-26 01:50:10|49.39|45.75|49.32|45.68|49.39|45.75|49.32|45.68|0
1650937820000|2022-04-26 01:50:20|49.29|45.65|49.25|45.61|49.29|45.65|49.25|45.61|0
1650937830000|2022-04-26 01:50:30|49.22|45.58|49.22|45.58|49.22|45.58|49.19|45.55|0
1650937840000|2022-04-26 01:50:40|49.25|45.61|49.28|45.64|49.28|45.64|49.25|45.61|0
1650937850000|2022-04-26 01:50:50|49.25|45.61|49.32|45.68|49.32|45.68|49.25|45.61|0
1650937860000|2022-04-26 01:51:00|49.25|45.61|49.32|45.68|49.32|45.68|49.25|45.61|0
1650937870000|2022-04-26 01:51:10|49.39|45.75|49.39|45.75|49.39|45.75|49.32|45.68|0
1650937880000|2022-04-26 01:51:20|49.32|45.68|49.39|45.75|49.39|45.75|49.32|45.68|0
1650937890000|2022-04-26 01:51:30|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650937900000|2022-04-26 01:51:40|49.39|45.75|49.38|45.74|49.39|45.75|49.38|45.74|0
1650937910000|2022-04-26 01:51:50|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650937920000|2022-04-26 01:52:00|49.35|45.71|49.35|45.71|49.35|45.71|49.32|45.68|0
1650937930000|2022-04-26 01:52:10|49.38|45.74|49.32|45.68|49.38|45.74|49.32|45.68|0
1650937940000|2022-04-26 01:52:20|49.35|45.71|49.35|45.71|49.35|45.71|49.35|45.71|0
1650937950000|2022-04-26 01:52:30|49.38|45.74|49.45|45.81|49.45|45.81|49.38|45.74|0
1650937970000|2022-04-26 01:52:50|49.48|45.84|49.45|45.81|49.48|45.84|49.45|45.81|0
1650937980000|2022-04-26 01:53:00|49.38|45.74|49.45|45.81|49.45|45.81|49.38|45.74|0
1650937990000|2022-04-26 01:53:10|49.38|45.74|49.38|45.74|49.38|45.74|49.38|45.74|0
1650938000000|2022-04-26 01:53:20|49.45|45.81|49.38|45.74|49.45|45.81|49.38|45.74|0
1650938010000|2022-04-26 01:53:30|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650938050000|2022-04-26 01:54:10|49.38|45.74|49.42|45.78|49.42|45.78|49.38|45.74|0
1650938060000|2022-04-26 01:54:20|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650938070000|2022-04-26 01:54:30|49.52|45.88|49.58|45.94|49.58|45.94|49.45|45.81|0
1650938090000|2022-04-26 01:54:50|49.52|45.88|49.55|45.91|49.55|45.91|49.52|45.88|0
1650938100000|2022-04-26 01:55:00|49.52|45.88|49.52|45.88|49.52|45.88|49.52|45.88|0
1650938110000|2022-04-26 01:55:10|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650938120000|2022-04-26 01:55:20|49.48|45.84|49.48|45.84|49.48|45.84|49.48|45.84|0
1650938130000|2022-04-26 01:55:30|49.52|45.88|49.51|45.87|49.52|45.88|49.45|45.81|0
1650938140000|2022-04-26 01:55:40|49.45|45.81|49.45|45.81|49.45|45.81|49.45|45.81|0
1650938150000|2022-04-26 01:55:50|49.48|45.84|49.45|45.81|49.48|45.84|49.45|45.81|0
1650938160000|2022-04-26 01:56:00|49.51|45.87|49.38|45.74|49.51|45.87|49.38|45.74|0
1650938170000|2022-04-26 01:56:10|49.32|45.68|49.32|45.68|49.32|45.68|49.32|45.68|0
1650938180000|2022-04-26 01:56:20|49.35|45.71|49.38|45.74|49.38|45.74|49.35|45.71|0
1650938190000|2022-04-26 01:56:30|49.35|45.71|49.38|45.74|49.38|45.74|49.32|45.68|0
1650938210000|2022-04-26 01:56:50|49.41|45.77|49.45|45.81|49.45|45.81|49.41|45.77|0
1650938220000|2022-04-26 01:57:00|49.51|45.87|49.45|45.81|49.51|45.87|49.45|45.81|0
1650938240000|2022-04-26 01:57:20|49.38|45.74|49.38|45.74|49.38|45.74|49.38|45.74|0
1650938250000|2022-04-26 01:57:30|49.31|45.67|49.31|45.67|49.38|45.74|49.31|45.67|0
1650938270000|2022-04-26 01:57:50|49.28|45.64|49.31|45.67|49.31|45.67|49.28|45.64|0
1650938280000|2022-04-26 01:58:00|49.25|45.61|49.25|45.61|49.28|45.64|49.25|45.61|0
1650938290000|2022-04-26 01:58:10|49.18|45.54|49.25|45.61|49.25|45.61|49.18|45.54|0
1650938300000|2022-04-26 01:58:20|49.18|45.54|49.12|45.48|49.18|45.54|49.12|45.48|0
1650938310000|2022-04-26 01:58:30|49.18|45.54|49.25|45.61|49.25|45.61|49.18|45.54|0
1650938320000|2022-04-26 01:58:40|49.31|45.67|49.31|45.67|49.31|45.67|49.31|45.67|0
1650938350000|2022-04-26 01:59:10|49.38|45.74|49.45|45.81|49.45|45.81|49.38|45.74|0
1650938360000|2022-04-26 01:59:20|49.41|45.77|49.51|45.87|49.51|45.87|49.38|45.74|0
1650938370000|2022-04-26 01:59:30|49.58|45.94|49.51|45.87|49.58|45.94|49.51|45.87|0
1650938390000|2022-04-26 01:59:50|49.58|45.94|49.51|45.87|49.58|45.94|49.51|45.87|0
1650938400000|2022-04-26 02:00:00|49.58|45.94|49.54|45.9|49.58|45.94|49.54|45.9|0
1650938410000|2022-04-26 02:00:10|49.58|45.94|49.78|46.14|49.78|46.14|49.58|45.94|0
1650938420000|2022-04-26 02:00:20|49.74|46.1|49.78|46.14|49.78|46.14|49.74|46.1|0
1650938430000|2022-04-26 02:00:30|49.71|46.07|49.71|46.07|49.78|46.14|49.71|46.07|0
1650938440000|2022-04-26 02:00:40|49.64|46|49.64|46|49.64|46|49.64|46|0
1650938450000|2022-04-26 02:00:50|49.71|46.07|49.71|46.07|49.71|46.07|49.71|46.07|0
1650938460000|2022-04-26 02:01:00|49.78|46.14|49.71|46.07|49.78|46.14|49.71|46.07|0
1650938470000|2022-04-26 02:01:10|49.64|46|49.64|46|49.64|46|49.64|46|0
1650938480000|2022-04-26 02:01:20|49.71|46.07|49.58|45.94|49.71|46.07|49.58|45.94|0
1650938490000|2022-04-26 02:01:30|49.51|45.87|49.44|45.8|49.51|45.87|49.44|45.8|0
1650938500000|2022-04-26 02:01:40|49.38|45.74|49.31|45.67|49.38|45.74|49.31|45.67|0
1650938520000|2022-04-26 02:02:00|49.38|45.74|49.38|45.74|49.38|45.74|49.38|45.74|0
1650938530000|2022-04-26 02:02:10|49.44|45.8|49.44|45.8|49.44|45.8|49.44|45.8|0
1650938540000|2022-04-26 02:02:20|49.51|45.87|49.51|45.87|49.51|45.87|49.51|45.87|0
1650938550000|2022-04-26 02:02:30|49.58|45.94|49.51|45.87|49.58|45.94|49.51|45.87|0
1650938560000|2022-04-26 02:02:40|49.58|45.94|49.58|45.94|49.58|45.94|49.58|45.94|0
1650938580000|2022-04-26 02:03:00|49.64|46|49.58|45.94|49.64|46|49.58|45.94|0
1650938590000|2022-04-26 02:03:10|49.64|46|49.58|45.94|49.64|46|49.58|45.94|0
1650938600000|2022-04-26 02:03:20|49.54|45.9|49.54|45.9|49.54|45.9|49.51|45.87|0
1650938610000|2022-04-26 02:03:30|49.51|45.87|49.58|45.94|49.58|45.94|49.51|45.87|0
1650938620000|2022-04-26 02:03:40|49.51|45.87|49.51|45.87|49.51|45.87|49.51|45.87|0
1650938630000|2022-04-26 02:03:50|49.54|45.9|49.51|45.87|49.58|45.94|49.47|45.83|0
1650938640000|2022-04-26 02:04:00|49.58|45.94|49.61|45.97|49.61|45.97|49.58|45.94|0
1650938650000|2022-04-26 02:04:10|49.58|45.94|49.58|45.94|49.58|45.94|49.58|45.94|0
1650938660000|2022-04-26 02:04:20|49.16|46.36|49.16|46.36|49.16|46.36|49.16|46.36|0
1650938680000|2022-04-26 02:04:40|49.19|46.39|49.19|46.39|49.19|46.39|49.19|46.39|0
1650938690000|2022-04-26 02:04:50|49.16|46.36|49.22|46.42|49.22|46.42|49.16|46.36|0
1650938700000|2022-04-26 02:05:00|49.29|46.49|49.29|46.49|49.29|46.49|49.25|46.45|0
1650938710000|2022-04-26 02:05:10|49.32|46.52|49.29|46.49|49.32|46.52|49.29|46.49|0
1650938720000|2022-04-26 02:05:20|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1650938730000|2022-04-26 02:05:30|49.29|46.49|49.29|46.49|49.29|46.49|49.29|46.49|0
1650938740000|2022-04-26 02:05:40|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1650938750000|2022-04-26 02:05:50|49.29|46.49|49.29|46.49|49.29|46.49|49.29|46.49|0
1650938760000|2022-04-26 02:06:00|49.35|46.55|49.39|46.59|49.39|46.59|49.35|46.55|0
1650938770000|2022-04-26 02:06:10|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1650938780000|2022-04-26 02:06:20|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1650938790000|2022-04-26 02:06:30|49.62|46.82|49.69|46.89|49.69|46.89|49.62|46.82|0
1650938800000|2022-04-26 02:06:40|49.65|46.85|49.69|46.89|49.69|46.89|49.62|46.82|0
1650938810000|2022-04-26 02:06:50|49.75|46.95|49.69|46.89|49.75|46.95|49.69|46.89|0
1650938830000|2022-04-26 02:07:10|49.75|46.95|49.82|47.02|49.82|47.02|49.69|46.89|0
1650938840000|2022-04-26 02:07:20|49.69|46.89|49.75|46.95|49.75|46.95|49.69|46.89|0
1650938850000|2022-04-26 02:07:30|49.79|46.99|49.82|47.02|49.89|47.09|49.79|46.99|0
1650938860000|2022-04-26 02:07:40|49.89|47.09|49.96|47.16|49.96|47.16|49.89|47.09|0
1650938870000|2022-04-26 02:07:50|49.89|47.09|49.89|47.09|49.89|47.09|49.89|47.09|0
1650938880000|2022-04-26 02:08:00|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1650938890000|2022-04-26 02:08:10|49.79|46.99|49.79|46.99|49.82|47.02|49.79|46.99|0
1650938900000|2022-04-26 02:08:20|49.75|46.95|49.75|46.95|49.79|46.99|49.75|46.95|0
1650938910000|2022-04-26 02:08:30|49.69|46.89|49.69|46.89|49.72|46.92|49.69|46.89|0
1650938920000|2022-04-26 02:08:40|49.62|46.82|49.55|46.75|49.62|46.82|49.55|46.75|0
1650938930000|2022-04-26 02:08:50|49.62|46.82|49.65|46.85|49.65|46.85|49.62|46.82|0
1650938940000|2022-04-26 02:09:00|49.62|46.82|49.49|46.69|49.62|46.82|49.49|46.69|0
1650938950000|2022-04-26 02:09:10|49.52|46.72|49.62|46.82|49.62|46.82|49.52|46.72|0
1650938960000|2022-04-26 02:09:20|49.52|46.72|49.55|46.75|49.55|46.75|49.52|46.72|0
1650938970000|2022-04-26 02:09:30|49.49|46.69|49.45|46.65|49.49|46.69|49.45|46.65|0
1650938980000|2022-04-26 02:09:40|49.48|46.68|49.42|46.62|49.48|46.68|49.42|46.62|0
1650938990000|2022-04-26 02:09:50|49.38|46.58|49.45|46.65|49.45|46.65|49.38|46.58|0
1650939000000|2022-04-26 02:10:00|49.42|46.62|49.42|46.62|49.42|46.62|49.35|46.55|0
1650939020000|2022-04-26 02:10:20|49.35|46.55|49.22|46.42|49.35|46.55|49.22|46.42|0
1650939030000|2022-04-26 02:10:30|49.15|46.35|49.12|46.32|49.15|46.35|49.12|46.32|0
1650939040000|2022-04-26 02:10:40|49.08|46.28|49.15|46.35|49.15|46.35|49.08|46.28|0
1650939050000|2022-04-26 02:10:50|49.12|46.32|49.15|46.35|49.15|46.35|49.08|46.28|0
1650939060000|2022-04-26 02:11:00|49.08|46.28|49.08|46.28|49.12|46.32|49.08|46.28|0
1650939070000|2022-04-26 02:11:10|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1650939080000|2022-04-26 02:11:20|49.08|46.28|49.12|46.32|49.12|46.32|49.08|46.28|0
1650939090000|2022-04-26 02:11:30|49.08|46.28|49.08|46.28|49.12|46.32|49.08|46.28|0
1650939110000|2022-04-26 02:11:50|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1650939120000|2022-04-26 02:12:00|49.15|46.35|49.22|46.42|49.22|46.42|49.15|46.35|0
1650939160000|2022-04-26 02:12:40|49.15|46.35|49.12|46.32|49.15|46.35|49.12|46.32|0
1650939170000|2022-04-26 02:12:50|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1650939200000|2022-04-26 02:13:20|49.15|46.35|49.22|46.42|49.22|46.42|49.08|46.28|0
1650939210000|2022-04-26 02:13:30|49.15|46.35|49.15|46.35|49.15|46.35|49.11|46.31|0
1650939240000|2022-04-26 02:14:00|49.18|46.38|49.22|46.42|49.25|46.45|49.18|46.38|0
1650939250000|2022-04-26 02:14:10|49.25|46.45|49.15|46.35|49.25|46.45|49.15|46.35|0
1650939260000|2022-04-26 02:14:20|49.22|46.42|49.15|46.35|49.22|46.42|49.15|46.35|0
1650939300000|2022-04-26 02:15:00|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1650939320000|2022-04-26 02:15:20|49.18|46.38|49.21|46.41|49.21|46.41|49.18|46.38|0
1650939330000|2022-04-26 02:15:30|49.15|46.35|49.08|46.28|49.15|46.35|49.08|46.28|0
1650939340000|2022-04-26 02:15:40|49.02|46.22|49.02|46.22|49.02|46.22|49.02|46.22|0
1650939360000|2022-04-26 02:16:00|48.95|46.15|48.91|46.11|48.95|46.15|48.91|46.11|0
1650939370000|2022-04-26 02:16:10|48.88|46.08|48.95|46.15|48.95|46.15|48.88|46.08|0
1650939380000|2022-04-26 02:16:20|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1650939390000|2022-04-26 02:16:30|48.95|46.15|48.95|46.15|48.95|46.15|48.88|46.08|0
1650939400000|2022-04-26 02:16:40|48.88|46.08|48.88|46.08|48.91|46.11|48.88|46.08|0
1650939410000|2022-04-26 02:16:50|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1650939420000|2022-04-26 02:17:00|48.88|46.08|48.95|46.15|48.98|46.18|48.88|46.08|0
1650939430000|2022-04-26 02:17:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1650939440000|2022-04-26 02:17:20|48.95|46.15|48.91|46.11|48.95|46.15|48.91|46.11|0
1650939450000|2022-04-26 02:17:30|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1650939470000|2022-04-26 02:17:50|48.82|46.02|48.85|46.05|48.88|46.08|48.82|46.02|0
1650939480000|2022-04-26 02:18:00|48.88|46.08|48.95|46.15|48.95|46.15|48.88|46.08|0
1650939500000|2022-04-26 02:18:20|49.01|46.21|49.05|46.25|49.05|46.25|49.01|46.21|0
1650939510000|2022-04-26 02:18:30|49.01|46.21|49.08|46.28|49.08|46.28|49.01|46.21|0
1650939520000|2022-04-26 02:18:40|49.15|46.35|49.18|46.38|49.18|46.38|49.15|46.35|0
1650939530000|2022-04-26 02:18:50|49.15|46.35|49.11|46.31|49.15|46.35|49.08|46.28|0
1650939540000|2022-04-26 02:19:00|49.15|46.35|49.21|46.41|49.21|46.41|49.15|46.35|0
1650939550000|2022-04-26 02:19:10|49.18|46.38|49.15|46.35|49.21|46.41|49.15|46.35|0
1650939560000|2022-04-26 02:19:20|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1650939570000|2022-04-26 02:19:30|49.28|46.48|49.21|46.41|49.28|46.48|49.21|46.41|0
1650939580000|2022-04-26 02:19:40|49.28|46.48|49.34|46.54|49.34|46.54|49.28|46.48|0
1650939590000|2022-04-26 02:19:50|49.28|46.48|49.41|46.61|49.41|46.61|49.28|46.48|0
1650939600000|2022-04-26 02:20:00|49.34|46.54|49.28|46.48|49.34|46.54|49.28|46.48|0
1650939610000|2022-04-26 02:20:10|49.31|46.51|49.31|46.51|49.31|46.51|49.31|46.51|0
1650939620000|2022-04-26 02:20:20|49.28|46.48|49.28|46.48|49.28|46.48|49.24|46.44|0
1650939640000|2022-04-26 02:20:40|49.21|46.41|49.28|46.48|49.28|46.48|49.21|46.41|0
1650939650000|2022-04-26 02:20:50|49.31|46.51|49.31|46.51|49.31|46.51|49.31|46.51|0
1650939660000|2022-04-26 02:21:00|49.28|46.48|49.34|46.54|49.34|46.54|49.28|46.48|0
1650939670000|2022-04-26 02:21:10|49.28|46.48|49.34|46.54|49.34|46.54|49.28|46.48|0
1650939680000|2022-04-26 02:21:20|49.41|46.61|49.34|46.54|49.41|46.61|49.34|46.54|0
1650939690000|2022-04-26 02:21:30|49.38|46.58|49.41|46.61|49.41|46.61|49.38|46.58|0
1650939710000|2022-04-26 02:21:50|49.34|46.54|49.41|46.61|49.41|46.61|49.34|46.54|0
1650939720000|2022-04-26 02:22:00|49.48|46.68|49.48|46.68|49.48|46.68|49.41|46.61|0
1650939740000|2022-04-26 02:22:20|49.54|46.74|49.48|46.68|49.54|46.74|49.48|46.68|0
1650939770000|2022-04-26 02:22:50|49.51|46.71|49.54|46.74|49.54|46.74|49.51|46.71|0
1650939780000|2022-04-26 02:23:00|49.48|46.68|49.48|46.68|49.48|46.68|49.48|46.68|0
1650939790000|2022-04-26 02:23:10|49.54|46.74|49.54|46.74|49.54|46.74|49.54|46.74|0
1650939810000|2022-04-26 02:23:30|49.61|46.81|49.54|46.74|49.61|46.81|49.54|46.74|0
1650939820000|2022-04-26 02:23:40|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1650939830000|2022-04-26 02:23:50|49.74|46.94|49.81|47.01|49.81|47.01|49.74|46.94|0
1650939840000|2022-04-26 02:24:00|49.84|47.04|49.81|47.01|49.88|47.08|49.81|47.01|0
1650939850000|2022-04-26 02:24:10|49.84|47.04|49.81|47.01|49.88|47.08|49.81|47.01|0
1650939860000|2022-04-26 02:24:20|49.88|47.08|49.81|47.01|49.88|47.08|49.81|47.01|0
1650939870000|2022-04-26 02:24:30|49.77|46.97|49.88|47.08|49.91|47.11|49.77|46.97|0
1650939880000|2022-04-26 02:24:40|49.94|47.14|50.01|47.21|50.01|47.21|49.94|47.14|0
1650939890000|2022-04-26 02:24:50|50.08|47.28|50.08|47.28|50.15|47.35|50.08|47.28|0
1650939900000|2022-04-26 02:25:00|50.15|47.35|50.15|47.35|50.15|47.35|50.08|47.28|0
1650939910000|2022-04-26 02:25:10|50.21|47.41|50.08|47.28|50.21|47.41|50.08|47.28|0
1650939920000|2022-04-26 02:25:20|50.01|47.21|50.21|47.41|50.21|47.41|50.01|47.21|0
1650939930000|2022-04-26 02:25:30|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650939940000|2022-04-26 02:25:40|50.35|47.55|50.21|47.41|50.35|47.55|50.21|47.41|0
1650939950000|2022-04-26 02:25:50|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650939960000|2022-04-26 02:26:00|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1650939980000|2022-04-26 02:26:20|50.31|47.51|50.35|47.55|50.35|47.55|50.28|47.48|0
1650939990000|2022-04-26 02:26:30|50.28|47.48|50.21|47.41|50.28|47.48|50.21|47.41|0
1650940020000|2022-04-26 02:27:00|50.28|47.48|50.35|47.55|50.35|47.55|50.28|47.48|0
1650940030000|2022-04-26 02:27:10|50.28|47.48|50.28|47.48|50.28|47.48|50.24|47.44|0
1650940040000|2022-04-26 02:27:20|50.35|47.55|50.28|47.48|50.35|47.55|50.28|47.48|0
1650940050000|2022-04-26 02:27:30|50.21|47.41|50.28|47.48|50.28|47.48|50.18|47.38|0
1650940060000|2022-04-26 02:27:40|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940070000|2022-04-26 02:27:50|50.18|47.38|50.08|47.28|50.18|47.38|50.08|47.28|0
1650940080000|2022-04-26 02:28:00|50.14|47.34|50.21|47.41|50.28|47.48|50.14|47.34|0
1650940090000|2022-04-26 02:28:10|50.18|47.38|50.14|47.34|50.18|47.38|50.14|47.34|0
1650940100000|2022-04-26 02:28:20|50.21|47.41|50.14|47.34|50.21|47.41|50.14|47.34|0
1650940110000|2022-04-26 02:28:30|50.08|47.28|50.08|47.28|50.08|47.28|50.08|47.28|0
1650940120000|2022-04-26 02:28:40|50.14|47.34|50.14|47.34|50.14|47.34|50.08|47.28|0
1650940130000|2022-04-26 02:28:50|50.11|47.31|50.08|47.28|50.11|47.31|50.08|47.28|0
1650940140000|2022-04-26 02:29:00|50.01|47.21|50.14|47.34|50.14|47.34|50.01|47.21|0
1650940150000|2022-04-26 02:29:10|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940170000|2022-04-26 02:29:30|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650940180000|2022-04-26 02:29:40|50.24|47.44|50.21|47.41|50.28|47.48|50.21|47.41|0
1650940190000|2022-04-26 02:29:50|50.24|47.44|50.21|47.41|50.24|47.44|50.21|47.41|0
1650940200000|2022-04-26 02:30:00|50.28|47.48|50.28|47.48|50.28|47.48|50.24|47.44|0
1650940230000|2022-04-26 02:30:30|50.34|47.54|50.31|47.51|50.34|47.54|50.28|47.48|0
1650940240000|2022-04-26 02:30:40|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650940260000|2022-04-26 02:31:00|50.21|47.41|50.34|47.54|50.34|47.54|50.21|47.41|0
1650940270000|2022-04-26 02:31:10|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650940280000|2022-04-26 02:31:20|50.31|47.51|50.28|47.48|50.31|47.51|50.28|47.48|0
1650940290000|2022-04-26 02:31:30|50.24|47.44|50.21|47.41|50.24|47.44|50.21|47.41|0
1650940300000|2022-04-26 02:31:40|50.28|47.48|50.34|47.54|50.34|47.54|50.28|47.48|0
1650940310000|2022-04-26 02:31:50|50.28|47.48|50.34|47.54|50.34|47.54|50.28|47.48|0
1650940330000|2022-04-26 02:32:10|50.28|47.48|50.28|47.48|50.34|47.54|50.28|47.48|0
1650940340000|2022-04-26 02:32:20|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940360000|2022-04-26 02:32:40|50.17|47.37|50.14|47.34|50.17|47.37|50.14|47.34|0
1650940370000|2022-04-26 02:32:50|50.17|47.37|50.17|47.37|50.17|47.37|50.17|47.37|0
1650940380000|2022-04-26 02:33:00|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940390000|2022-04-26 02:33:10|50.14|47.34|50.17|47.37|50.17|47.37|50.14|47.34|0
1650940400000|2022-04-26 02:33:20|50.21|47.41|50.14|47.34|50.21|47.41|50.14|47.34|0
1650940410000|2022-04-26 02:33:30|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650940420000|2022-04-26 02:33:40|50.14|47.34|50.1|47.3|50.14|47.34|50.1|47.3|0
1650940430000|2022-04-26 02:33:50|50.14|47.34|50.14|47.34|50.14|47.34|50.07|47.27|0
1650940440000|2022-04-26 02:34:00|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650940470000|2022-04-26 02:34:30|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650940480000|2022-04-26 02:34:40|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650940500000|2022-04-26 02:35:00|50.14|47.34|50.21|47.41|50.21|47.41|50.14|47.34|0
1650940510000|2022-04-26 02:35:10|50.14|47.34|50.14|47.34|50.14|47.34|50.07|47.27|0
1650940520000|2022-04-26 02:35:20|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940530000|2022-04-26 02:35:30|50.24|47.44|50.14|47.34|50.24|47.44|50.14|47.34|0
1650940540000|2022-04-26 02:35:40|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940550000|2022-04-26 02:35:50|50.24|47.44|50.24|47.44|50.24|47.44|50.21|47.41|0
1650940560000|2022-04-26 02:36:00|50.21|47.41|50.24|47.44|50.27|47.47|50.21|47.41|0
1650940570000|2022-04-26 02:36:10|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650940580000|2022-04-26 02:36:20|50.24|47.44|50.24|47.44|50.24|47.44|50.24|47.44|0
1650940590000|2022-04-26 02:36:30|50.21|47.41|50.21|47.41|50.24|47.44|50.21|47.41|0
1650940610000|2022-04-26 02:36:50|50.24|47.44|50.27|47.47|50.27|47.47|50.24|47.44|0
1650940620000|2022-04-26 02:37:00|50.24|47.44|50.2|47.4|50.24|47.44|50.2|47.4|0
1650940630000|2022-04-26 02:37:10|50.24|47.44|50.24|47.44|50.24|47.44|50.24|47.44|0
1650940640000|2022-04-26 02:37:20|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1650940650000|2022-04-26 02:37:30|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1650940700000|2022-04-26 02:38:20|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1650940730000|2022-04-26 02:38:50|50.2|47.4|50.14|47.34|50.2|47.4|50.14|47.34|0
1650940740000|2022-04-26 02:39:00|50.2|47.4|50.2|47.4|50.2|47.4|50.2|47.4|0
1650940750000|2022-04-26 02:39:10|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650940780000|2022-04-26 02:39:40|50.07|47.27|50.14|47.34|50.14|47.34|50.07|47.27|0
1650940800000|2022-04-26 02:40:00|50.2|47.4|50.2|47.4|50.2|47.4|50.2|47.4|0
1650940870000|2022-04-26 02:41:10|50.23|47.43|50.27|47.47|50.27|47.47|50.23|47.43|0
1650940890000|2022-04-26 02:41:30|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1650940920000|2022-04-26 02:42:00|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1650940930000|2022-04-26 02:42:10|50.54|47.74|50.54|47.74|50.61|47.81|50.54|47.74|0
1650940940000|2022-04-26 02:42:20|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650940960000|2022-04-26 02:42:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1650940970000|2022-04-26 02:42:50|50.81|48.01|50.74|47.94|50.81|48.01|50.68|47.88|0
1650941020000|2022-04-26 02:43:40|50.81|48.01|50.74|47.94|50.81|48.01|50.74|47.94|0
1650941030000|2022-04-26 02:43:50|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1650941040000|2022-04-26 02:44:00|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1650941050000|2022-04-26 02:44:10|50.95|48.15|50.88|48.08|50.95|48.15|50.88|48.08|0
1650941060000|2022-04-26 02:44:20|50.95|48.15|50.95|48.15|51.01|48.21|50.95|48.15|0
1650941080000|2022-04-26 02:44:40|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1650941090000|2022-04-26 02:44:50|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1650941100000|2022-04-26 02:45:00|50.88|48.08|50.91|48.11|50.91|48.11|50.88|48.08|0
1650941110000|2022-04-26 02:45:10|50.95|48.15|50.88|48.08|50.95|48.15|50.88|48.08|0
1650941120000|2022-04-26 02:45:20|50.84|48.04|50.81|48.01|50.84|48.04|50.81|48.01|0
1650941130000|2022-04-26 02:45:30|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1650941150000|2022-04-26 02:45:50|50.77|47.97|50.74|47.94|50.77|47.97|50.74|47.94|0
1650941160000|2022-04-26 02:46:00|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1650941170000|2022-04-26 02:46:10|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1650941180000|2022-04-26 02:46:20|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1650941220000|2022-04-26 02:47:00|50.84|48.04|50.88|48.08|50.88|48.08|50.84|48.04|0
1650941230000|2022-04-26 02:47:10|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1650941240000|2022-04-26 02:47:20|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1650941250000|2022-04-26 02:47:30|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1650941280000|2022-04-26 02:48:00|50.84|48.04|50.81|48.01|50.84|48.04|50.81|48.01|0
1650941300000|2022-04-26 02:48:20|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1650941310000|2022-04-26 02:48:30|50.74|47.94|50.81|48.01|50.81|48.01|50.74|47.94|0
1650941340000|2022-04-26 02:49:00|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1650941350000|2022-04-26 02:49:10|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650941360000|2022-04-26 02:49:20|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941370000|2022-04-26 02:49:30|51.01|48.21|50.94|48.14|51.01|48.21|50.94|48.14|0
1650941380000|2022-04-26 02:49:40|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1650941400000|2022-04-26 02:50:00|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650941410000|2022-04-26 02:50:10|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941460000|2022-04-26 02:51:00|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1650941500000|2022-04-26 02:51:40|50.94|48.14|51.01|48.21|51.01|48.21|50.94|48.14|0
1650941570000|2022-04-26 02:52:50|50.94|48.14|50.94|48.14|50.97|48.17|50.94|48.14|0
1650941580000|2022-04-26 02:53:00|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1650941590000|2022-04-26 02:53:10|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941610000|2022-04-26 02:53:30|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650941620000|2022-04-26 02:53:40|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941630000|2022-04-26 02:53:50|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1650941700000|2022-04-26 02:55:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941710000|2022-04-26 02:55:10|50.87|48.07|50.94|48.14|50.94|48.14|50.87|48.07|0
1650941720000|2022-04-26 02:55:20|50.9|48.1|50.94|48.14|50.94|48.14|50.9|48.1|0
1650941740000|2022-04-26 02:55:40|50.87|48.07|50.94|48.14|50.94|48.14|50.87|48.07|0
1650941750000|2022-04-26 02:55:50|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650941760000|2022-04-26 02:56:00|50.9|48.1|50.87|48.07|50.9|48.1|50.87|48.07|0
1650941770000|2022-04-26 02:56:10|50.9|48.1|50.9|48.1|50.9|48.1|50.87|48.07|0
1650941780000|2022-04-26 02:56:20|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650941800000|2022-04-26 02:56:40|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941810000|2022-04-26 02:56:50|50.9|48.1|50.87|48.07|50.9|48.1|50.87|48.07|0
1650941820000|2022-04-26 02:57:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941870000|2022-04-26 02:57:50|50.97|48.17|50.97|48.17|51.01|48.21|50.97|48.17|0
1650941880000|2022-04-26 02:58:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941900000|2022-04-26 02:58:20|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1650941910000|2022-04-26 02:58:30|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1650941930000|2022-04-26 02:58:50|51|48.2|51|48.2|51|48.2|51|48.2|0
1650941950000|2022-04-26 02:59:10|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650941960000|2022-04-26 02:59:20|51|48.2|51|48.2|51|48.2|50.94|48.14|0
1650941990000|2022-04-26 02:59:50|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650942000000|2022-04-26 03:00:00|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650942020000|2022-04-26 03:00:20|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1650942030000|2022-04-26 03:00:30|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1650942050000|2022-04-26 03:00:50|50.9|48.1|50.94|48.14|50.94|48.14|50.87|48.07|0
1650942080000|2022-04-26 03:01:20|51|48.2|51|48.2|51|48.2|51|48.2|0
1650942120000|2022-04-26 03:02:00|51.28|48.48|51.28|48.48|51.28|48.48|51.21|48.41|0
1650942170000|2022-04-26 03:02:50|51.21|48.41|51.21|48.41|51.21|48.41|51.21|48.41|0
1650942180000|2022-04-26 03:03:00|51.14|48.34|51.21|48.41|51.21|48.41|51.14|48.34|0
1650942190000|2022-04-26 03:03:10|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1650942260000|2022-04-26 03:04:20|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942310000|2022-04-26 03:05:10|51.21|48.41|51.21|48.41|51.21|48.41|51.21|48.41|0
1650942330000|2022-04-26 03:05:30|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942390000|2022-04-26 03:06:30|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650942410000|2022-04-26 03:06:50|51.14|48.34|51.2|48.4|51.2|48.4|51.14|48.34|0
1650942420000|2022-04-26 03:07:00|51.27|48.47|51.2|48.4|51.27|48.47|51.2|48.4|0
1650942440000|2022-04-26 03:07:20|51.14|48.34|51.2|48.4|51.2|48.4|51.14|48.34|0
1650942450000|2022-04-26 03:07:30|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1650942460000|2022-04-26 03:07:40|51.2|48.4|51.14|48.34|51.2|48.4|51.14|48.34|0
1650942470000|2022-04-26 03:07:50|51.07|48.27|51.14|48.34|51.14|48.34|51.07|48.27|0
1650942490000|2022-04-26 03:08:10|51.07|48.27|51.14|48.34|51.14|48.34|51.07|48.27|0
1650942510000|2022-04-26 03:08:30|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1650942520000|2022-04-26 03:08:40|51.14|48.34|51.2|48.4|51.2|48.4|51.14|48.34|0
1650942530000|2022-04-26 03:08:50|51.13|48.33|51.2|48.4|51.2|48.4|51.13|48.33|0
1650942540000|2022-04-26 03:09:00|51.24|48.44|51.27|48.47|51.27|48.47|51.24|48.44|0
1650942610000|2022-04-26 03:10:10|51.2|48.4|51.2|48.4|51.2|48.4|51.13|48.33|0
1650942660000|2022-04-26 03:11:00|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942670000|2022-04-26 03:11:10|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650942680000|2022-04-26 03:11:20|51.27|48.47|51.2|48.4|51.27|48.47|51.2|48.4|0
1650942700000|2022-04-26 03:11:40|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942760000|2022-04-26 03:12:40|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650942770000|2022-04-26 03:12:50|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1650942780000|2022-04-26 03:13:00|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650942790000|2022-04-26 03:13:10|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1650942800000|2022-04-26 03:13:20|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942850000|2022-04-26 03:14:10|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650942860000|2022-04-26 03:14:20|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650942970000|2022-04-26 03:16:10|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1650942980000|2022-04-26 03:16:20|51.68|48.88|51.61|48.81|51.68|48.88|51.61|48.81|0
1650942990000|2022-04-26 03:16:30|51.54|48.74|51.61|48.81|51.61|48.81|51.54|48.74|0
1650943000000|2022-04-26 03:16:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1650943010000|2022-04-26 03:16:50|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1650943020000|2022-04-26 03:17:00|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1650943030000|2022-04-26 03:17:10|51.47|48.67|51.4|48.6|51.47|48.67|51.4|48.6|0
1650943040000|2022-04-26 03:17:20|51.33|48.53|51.33|48.53|51.33|48.53|51.27|48.47|0
1650943050000|2022-04-26 03:17:30|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650943060000|2022-04-26 03:17:40|51.2|48.4|51.13|48.33|51.2|48.4|51.13|48.33|0
1650943080000|2022-04-26 03:18:00|51.2|48.4|51.13|48.33|51.2|48.4|51.13|48.33|0
1650943090000|2022-04-26 03:18:10|51.2|48.4|51.06|48.26|51.2|48.4|51.06|48.26|0
1650943110000|2022-04-26 03:18:30|50.99|48.19|50.99|48.19|51.06|48.26|50.99|48.19|0
1650943120000|2022-04-26 03:18:40|51.02|48.22|50.99|48.19|51.02|48.22|50.99|48.19|0
1650943130000|2022-04-26 03:18:50|50.96|48.16|50.99|48.19|50.99|48.19|50.96|48.16|0
1650943140000|2022-04-26 03:19:00|51.06|48.26|51.13|48.33|51.13|48.33|51.06|48.26|0
1650943150000|2022-04-26 03:19:10|51.2|48.4|51.33|48.53|51.33|48.53|51.2|48.4|0
1650943160000|2022-04-26 03:19:20|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1650943170000|2022-04-26 03:19:30|51.2|48.4|51.26|48.46|51.26|48.46|51.2|48.4|0
1650943180000|2022-04-26 03:19:40|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1650943190000|2022-04-26 03:19:50|51.13|48.33|51.2|48.4|51.2|48.4|51.13|48.33|0
1650943200000|2022-04-26 03:20:00|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1650943250000|2022-04-26 03:20:50|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1650943260000|2022-04-26 03:21:00|51.02|48.22|51.06|48.26|51.06|48.26|50.99|48.19|0
1650943270000|2022-04-26 03:21:10|50.99|48.19|51.06|48.26|51.06|48.26|50.99|48.19|0
1650943290000|2022-04-26 03:21:30|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1650943300000|2022-04-26 03:21:40|51.06|48.26|51.13|48.33|51.13|48.33|51.06|48.26|0
1650943310000|2022-04-26 03:21:50|51.19|48.39|51.26|48.46|51.26|48.46|51.19|48.39|0
1650943340000|2022-04-26 03:22:20|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1650943350000|2022-04-26 03:22:30|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1650943360000|2022-04-26 03:22:40|51.33|48.53|51.33|48.53|51.33|48.53|51.33|48.53|0
1650943390000|2022-04-26 03:23:10|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1650943400000|2022-04-26 03:23:20|51.3|48.5|51.47|48.67|51.47|48.67|51.3|48.5|0
1650943410000|2022-04-26 03:23:30|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1650943420000|2022-04-26 03:23:40|51.47|48.67|51.61|48.81|51.61|48.81|51.43|48.63|0
1650943430000|2022-04-26 03:23:50|51.67|48.87|51.61|48.81|51.67|48.87|51.61|48.81|0
1650943440000|2022-04-26 03:24:00|51.54|48.74|51.4|48.6|51.54|48.74|51.4|48.6|0
1650943450000|2022-04-26 03:24:10|51.47|48.67|51.54|48.74|51.54|48.74|51.47|48.67|0
1650943460000|2022-04-26 03:24:20|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1650943470000|2022-04-26 03:24:30|51.54|48.74|51.57|48.77|51.57|48.77|51.54|48.74|0
1650943480000|2022-04-26 03:24:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1650943490000|2022-04-26 03:24:50|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1650943500000|2022-04-26 03:25:00|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1650943510000|2022-04-26 03:25:10|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1650943520000|2022-04-26 03:25:20|51.4|48.6|51.47|48.67|51.47|48.67|51.4|48.6|0
1650943540000|2022-04-26 03:25:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1650943550000|2022-04-26 03:25:50|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1650943560000|2022-04-26 03:26:00|51.54|48.74|51.5|48.7|51.54|48.74|51.5|48.7|0
1650943570000|2022-04-26 03:26:10|51.53|48.73|51.47|48.67|51.53|48.73|51.47|48.67|0
1650943580000|2022-04-26 03:26:20|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1650943590000|2022-04-26 03:26:30|51.53|48.73|51.5|48.7|51.53|48.73|51.47|48.67|0
1650943600000|2022-04-26 03:26:40|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1650943620000|2022-04-26 03:27:00|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1650943630000|2022-04-26 03:27:10|51.53|48.73|51.6|48.8|51.6|48.8|51.53|48.73|0
1650943640000|2022-04-26 03:27:20|51.67|48.87|51.6|48.8|51.67|48.87|51.6|48.8|0
1650943680000|2022-04-26 03:28:00|51.53|48.73|51.6|48.8|51.6|48.8|51.53|48.73|0
1650943710000|2022-04-26 03:28:30|51.64|48.84|51.67|48.87|51.67|48.87|51.64|48.84|0
1650943720000|2022-04-26 03:28:40|51.74|48.94|51.77|48.97|51.81|49.01|51.74|48.94|0
1650943730000|2022-04-26 03:28:50|51.74|48.94|51.67|48.87|51.74|48.94|51.67|48.87|0
1650943740000|2022-04-26 03:29:00|51.7|48.9|51.67|48.87|51.74|48.94|51.67|48.87|0
1650943750000|2022-04-26 03:29:10|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1650943790000|2022-04-26 03:29:50|51.7|48.9|51.74|48.94|51.74|48.94|51.7|48.9|0
1650943800000|2022-04-26 03:30:00|51.67|48.87|51.74|48.94|51.74|48.94|51.67|48.87|0
1650943820000|2022-04-26 03:30:20|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1650943850000|2022-04-26 03:30:50|51.77|48.97|51.81|49.01|51.81|49.01|51.74|48.94|0
1650943870000|2022-04-26 03:31:10|51.88|49.08|51.81|49.01|51.95|49.15|51.81|49.01|0
1650943880000|2022-04-26 03:31:20|51.84|49.04|51.74|48.94|51.84|49.04|51.74|48.94|0
1650943910000|2022-04-26 03:31:50|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1650943920000|2022-04-26 03:32:00|51.63|48.83|51.67|48.87|51.67|48.87|51.6|48.8|0
1650943940000|2022-04-26 03:32:20|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1650943950000|2022-04-26 03:32:30|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1650943960000|2022-04-26 03:32:40|51.88|49.08|51.81|49.01|51.88|49.08|51.81|49.01|0
1650943980000|2022-04-26 03:33:00|51.88|49.08|51.81|49.01|51.88|49.08|51.81|49.01|0
1650944000000|2022-04-26 03:33:20|51.84|49.04|51.81|49.01|51.84|49.04|51.81|49.01|0
1650944010000|2022-04-26 03:33:30|51.84|49.04|51.84|49.04|51.84|49.04|51.81|49.01|0
1650944020000|2022-04-26 03:33:40|51.87|49.07|51.81|49.01|51.87|49.07|51.81|49.01|0
1650944040000|2022-04-26 03:34:00|51.74|48.94|51.12|48.32|51.74|48.94|51.12|48.32|0
1650944050000|2022-04-26 03:34:10|51.05|48.25|50.92|48.12|51.05|48.25|50.92|48.12|0
1650944060000|2022-04-26 03:34:20|50.99|48.19|51.05|48.25|51.05|48.25|50.99|48.19|0
1650944080000|2022-04-26 03:34:40|51.02|48.22|51.05|48.25|51.05|48.25|51.02|48.22|0
1650944090000|2022-04-26 03:34:50|51.02|48.22|51.05|48.25|51.05|48.25|51.02|48.22|0
1650944100000|2022-04-26 03:35:00|51.12|48.32|51.12|48.32|51.12|48.32|51.12|48.32|0
1650944120000|2022-04-26 03:35:20|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1650944130000|2022-04-26 03:35:30|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1650944140000|2022-04-26 03:35:40|51.33|48.53|51.47|48.67|51.47|48.67|51.33|48.53|0
1650944150000|2022-04-26 03:35:50|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1650944160000|2022-04-26 03:36:00|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1650944170000|2022-04-26 03:36:10|51.19|48.39|51.12|48.32|51.19|48.39|51.12|48.32|0
1650944180000|2022-04-26 03:36:20|51.15|48.35|51.12|48.32|51.19|48.39|51.12|48.32|0
1650944190000|2022-04-26 03:36:30|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1650944200000|2022-04-26 03:36:40|51.12|48.32|51.05|48.25|51.12|48.32|51.05|48.25|0
1650944210000|2022-04-26 03:36:50|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1650944220000|2022-04-26 03:37:00|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1650944240000|2022-04-26 03:37:20|50.98|48.18|50.98|48.18|50.98|48.18|50.92|48.12|0
1650944250000|2022-04-26 03:37:30|51.02|48.22|51.05|48.25|51.05|48.25|51.02|48.22|0
1650944260000|2022-04-26 03:37:40|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1650944270000|2022-04-26 03:37:50|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1650944280000|2022-04-26 03:38:00|50.98|48.18|51.05|48.25|51.05|48.25|50.98|48.18|0
1650944290000|2022-04-26 03:38:10|51.12|48.32|51.12|48.32|51.12|48.32|51.12|48.32|0
1650944310000|2022-04-26 03:38:30|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1650944330000|2022-04-26 03:38:50|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1650944340000|2022-04-26 03:39:00|51.12|48.32|51.08|48.28|51.12|48.32|51.08|48.28|0
1650944350000|2022-04-26 03:39:10|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1650944370000|2022-04-26 03:39:30|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1650944400000|2022-04-26 03:40:00|50.91|48.11|50.71|47.91|50.91|48.11|50.71|47.91|0
1650944410000|2022-04-26 03:40:10|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1650944420000|2022-04-26 03:40:20|50.91|48.11|50.84|48.04|50.91|48.11|50.84|48.04|0
1650944430000|2022-04-26 03:40:30|50.78|47.98|50.81|48.01|50.81|48.01|50.78|47.98|0
1650944440000|2022-04-26 03:40:40|50.78|47.98|50.71|47.91|50.78|47.98|50.71|47.91|0
1650944450000|2022-04-26 03:40:50|50.78|47.98|50.78|47.98|50.78|47.98|50.71|47.91|0
1650944460000|2022-04-26 03:41:00|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1650944470000|2022-04-26 03:41:10|50.74|47.94|50.78|47.98|50.78|47.98|50.74|47.94|0
1650944480000|2022-04-26 03:41:20|50.74|47.94|50.78|47.98|50.78|47.98|50.74|47.94|0
1650944490000|2022-04-26 03:41:30|50.81|48.01|50.78|47.98|50.81|48.01|50.78|47.98|0
1650944520000|2022-04-26 03:42:00|50.84|48.04|50.78|47.98|50.84|48.04|50.78|47.98|0
1650944530000|2022-04-26 03:42:10|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1650944540000|2022-04-26 03:42:20|50.78|47.98|50.78|47.98|50.78|47.98|50.74|47.94|0
1650944550000|2022-04-26 03:42:30|50.84|48.04|50.77|47.97|50.84|48.04|50.77|47.97|0
1650944560000|2022-04-26 03:42:40|50.84|48.04|50.77|47.97|50.84|48.04|50.77|47.97|0
1650944580000|2022-04-26 03:43:00|50.81|48.01|50.77|47.97|50.81|48.01|50.77|47.97|0
1650944600000|2022-04-26 03:43:20|50.81|48.01|50.84|48.04|50.84|48.04|50.81|48.01|0
1650944610000|2022-04-26 03:43:30|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1650944620000|2022-04-26 03:43:40|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1650944650000|2022-04-26 03:44:10|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650944680000|2022-04-26 03:44:40|50.71|47.91|50.71|47.91|50.71|47.91|50.71|47.91|0
1650944700000|2022-04-26 03:45:00|50.77|47.97|50.71|47.91|50.77|47.97|50.71|47.91|0
1650944710000|2022-04-26 03:45:10|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1650944720000|2022-04-26 03:45:20|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650944740000|2022-04-26 03:45:40|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1650944750000|2022-04-26 03:45:50|50.7|47.9|50.7|47.9|50.7|47.9|50.67|47.87|0
1650944780000|2022-04-26 03:46:20|50.77|47.97|50.77|47.97|50.84|48.04|50.77|47.97|0
1650944800000|2022-04-26 03:46:40|50.81|48.01|50.84|48.04|50.84|48.04|50.81|48.01|0
1650944810000|2022-04-26 03:46:50|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650944820000|2022-04-26 03:47:00|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1650944830000|2022-04-26 03:47:10|50.77|47.97|50.84|48.04|50.84|48.04|50.77|47.97|0
1650944840000|2022-04-26 03:47:20|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650944860000|2022-04-26 03:47:40|50.74|47.94|50.7|47.9|50.74|47.94|50.7|47.9|0
1650944880000|2022-04-26 03:48:00|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1650944910000|2022-04-26 03:48:30|50.91|48.11|50.84|48.04|50.91|48.11|50.84|48.04|0
1650944920000|2022-04-26 03:48:40|50.8|48|50.84|48.04|50.84|48.04|50.8|48|0
1650944930000|2022-04-26 03:48:50|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650944950000|2022-04-26 03:49:10|50.84|48.04|50.8|48|50.84|48.04|50.8|48|0
1650944960000|2022-04-26 03:49:20|50.84|48.04|50.77|47.97|50.84|48.04|50.77|47.97|0
1650944980000|2022-04-26 03:49:40|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1650945040000|2022-04-26 03:50:40|50.91|48.11|50.84|48.04|50.91|48.11|50.84|48.04|0
1650945060000|2022-04-26 03:51:00|50.91|48.11|50.84|48.04|50.91|48.11|50.84|48.04|0
1650945080000|2022-04-26 03:51:20|50.77|47.97|50.84|48.04|50.84|48.04|50.77|47.97|0
1650945130000|2022-04-26 03:52:10|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1650945140000|2022-04-26 03:52:20|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1650945150000|2022-04-26 03:52:30|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1650945160000|2022-04-26 03:52:40|50.91|48.11|50.9|48.1|50.91|48.11|50.9|48.1|0
1650945170000|2022-04-26 03:52:50|50.84|48.04|50.84|48.04|50.84|48.04|50.73|47.93|0
1650945180000|2022-04-26 03:53:00|50.8|48|50.77|47.97|50.8|48|50.77|47.97|0
1650945200000|2022-04-26 03:53:20|50.8|48|50.84|48.04|50.84|48.04|50.8|48|0
1650945220000|2022-04-26 03:53:40|50.8|48|50.77|47.97|50.8|48|50.77|47.97|0
1650945240000|2022-04-26 03:54:00|50.84|48.04|50.77|47.97|50.84|48.04|50.77|47.97|0
1650945250000|2022-04-26 03:54:10|50.8|48|50.77|47.97|50.84|48.04|50.77|47.97|0
1650945260000|2022-04-26 03:54:20|50.84|48.04|50.84|48.04|50.84|48.04|50.8|48|0
1650945270000|2022-04-26 03:54:30|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650945290000|2022-04-26 03:54:50|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1650945300000|2022-04-26 03:55:00|50.77|47.97|50.83|48.03|50.83|48.03|50.77|47.97|0
1650945330000|2022-04-26 03:55:30|50.9|48.1|50.83|48.03|50.9|48.1|50.83|48.03|0
1650945370000|2022-04-26 03:56:10|50.9|48.1|50.9|48.1|50.9|48.1|50.83|48.03|0
1650945380000|2022-04-26 03:56:20|50.97|48.17|50.9|48.1|50.97|48.17|50.9|48.1|0
1650945390000|2022-04-26 03:56:30|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1650945450000|2022-04-26 03:57:30|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1650945460000|2022-04-26 03:57:40|50.93|48.13|50.9|48.1|50.97|48.17|50.9|48.1|0
1650945530000|2022-04-26 03:58:50|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1650945540000|2022-04-26 03:59:00|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1650945550000|2022-04-26 03:59:10|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1650945580000|2022-04-26 03:59:40|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1650945590000|2022-04-26 03:59:50|50.97|48.17|51.11|48.31|51.11|48.31|50.97|48.17|0
1650945600000|2022-04-26 04:00:00|51.17|48.37|51.17|48.37|51.17|48.37|51.11|48.31|0
1650945610000|2022-04-26 04:00:10|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1650945620000|2022-04-26 04:00:20|51.04|48.24|51.11|48.31|51.11|48.31|51.04|48.24|0
1650945630000|2022-04-26 04:00:30|51.17|48.37|51.11|48.31|51.17|48.37|51.11|48.31|0
1650945640000|2022-04-26 04:00:40|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1650945690000|2022-04-26 04:01:30|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1650945710000|2022-04-26 04:01:50|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1650945760000|2022-04-26 04:02:40|51.24|48.44|51.17|48.37|51.24|48.44|51.17|48.37|0
1650945770000|2022-04-26 04:02:50|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1650945780000|2022-04-26 04:03:00|51.31|48.51|51.31|48.51|51.31|48.51|51.24|48.44|0
1650945820000|2022-04-26 04:03:40|51.17|48.37|51.24|48.44|51.24|48.44|51.17|48.37|0
1650945830000|2022-04-26 04:03:50|51.27|48.47|51.24|48.44|51.27|48.47|51.24|48.44|0
1650945840000|2022-04-26 04:04:00|51.2|48.4|51.24|48.44|51.24|48.44|51.2|48.4|0
1650945860000|2022-04-26 04:04:20|51.2|48.4|51.24|48.44|51.24|48.44|51.2|48.4|0
1650945870000|2022-04-26 04:04:30|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1650945890000|2022-04-26 04:04:50|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1650945910000|2022-04-26 04:05:10|51.2|48.4|51.24|48.44|51.24|48.44|51.2|48.4|0
1650945940000|2022-04-26 04:05:40|51.2|48.4|51.17|48.37|51.2|48.4|51.17|48.37|0
1650945960000|2022-04-26 04:06:00|51.1|48.3|51.13|48.33|51.17|48.37|51.1|48.3|0
1650945970000|2022-04-26 04:06:10|51.1|48.3|51.1|48.3|51.1|48.3|51.07|48.27|0
1650945990000|2022-04-26 04:06:30|50.96|48.16|50.96|48.16|51|48.2|50.96|48.16|0
1650946000000|2022-04-26 04:06:40|51|48.2|51.03|48.23|51.03|48.23|51|48.2|0
1650946020000|2022-04-26 04:07:00|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1650946040000|2022-04-26 04:07:20|50.9|48.1|50.83|48.03|50.9|48.1|50.83|48.03|0
1650946060000|2022-04-26 04:07:40|50.89|48.09|50.83|48.03|50.89|48.09|50.83|48.03|0
1650946070000|2022-04-26 04:07:50|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1650946080000|2022-04-26 04:08:00|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1650946090000|2022-04-26 04:08:10|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1650946100000|2022-04-26 04:08:20|50.89|48.09|50.89|48.09|50.89|48.09|50.86|48.06|0
1650946110000|2022-04-26 04:08:30|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1650946120000|2022-04-26 04:08:40|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650946130000|2022-04-26 04:08:50|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1650946140000|2022-04-26 04:09:00|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1650946170000|2022-04-26 04:09:30|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1650946180000|2022-04-26 04:09:40|50.76|47.96|50.76|47.96|50.76|47.96|50.72|47.92|0
1650946190000|2022-04-26 04:09:50|50.72|47.92|50.69|47.89|50.72|47.92|50.69|47.89|0
1650946200000|2022-04-26 04:10:00|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1650946210000|2022-04-26 04:10:10|50.48|47.68|50.48|47.68|50.48|47.68|50.48|47.68|0
1650946220000|2022-04-26 04:10:20|50.55|47.75|50.48|47.68|50.55|47.75|50.48|47.68|0
1650946240000|2022-04-26 04:10:40|50.55|47.75|50.62|47.82|50.62|47.82|50.55|47.75|0
1650946250000|2022-04-26 04:10:50|50.69|47.89|50.69|47.89|50.69|47.89|50.65|47.85|0
1650946260000|2022-04-26 04:11:00|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1650946270000|2022-04-26 04:11:10|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1650946280000|2022-04-26 04:11:20|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1650946290000|2022-04-26 04:11:30|50.65|47.85|50.65|47.85|50.69|47.89|50.65|47.85|0
1650946300000|2022-04-26 04:11:40|50.69|47.89|50.76|47.96|50.76|47.96|50.69|47.89|0
1650946320000|2022-04-26 04:12:00|50.69|47.89|50.79|47.99|50.79|47.99|50.69|47.89|0
1650946330000|2022-04-26 04:12:10|50.82|48.02|50.82|48.02|50.82|48.02|50.82|48.02|0
1650946370000|2022-04-26 04:12:50|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650946380000|2022-04-26 04:13:00|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650946410000|2022-04-26 04:13:30|50.72|47.92|50.72|47.92|50.75|47.95|50.72|47.92|0
1650946420000|2022-04-26 04:13:40|50.69|47.89|50.75|47.95|50.75|47.95|50.69|47.89|0
1650946430000|2022-04-26 04:13:50|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1650946440000|2022-04-26 04:14:00|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1650946480000|2022-04-26 04:14:40|50.79|47.99|50.79|47.99|50.79|47.99|50.75|47.95|0
1650946490000|2022-04-26 04:14:50|50.82|48.02|50.82|48.02|50.82|48.02|50.82|48.02|0
1650946530000|2022-04-26 04:15:30|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650946560000|2022-04-26 04:16:00|50.72|47.92|50.75|47.95|50.75|47.95|50.72|47.92|0
1650946570000|2022-04-26 04:16:10|50.68|47.88|50.75|47.95|50.75|47.95|50.68|47.88|0
1650946610000|2022-04-26 04:16:50|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1650946620000|2022-04-26 04:17:00|50.82|48.02|50.82|48.02|50.82|48.02|50.82|48.02|0
1650946640000|2022-04-26 04:17:20|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1650946650000|2022-04-26 04:17:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1650946680000|2022-04-26 04:18:00|50.85|48.05|50.82|48.02|50.85|48.05|50.82|48.02|0
1650946710000|2022-04-26 04:18:30|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650946740000|2022-04-26 04:19:00|50.72|47.92|50.71|47.91|50.75|47.95|50.71|47.91|0
1650946750000|2022-04-26 04:19:10|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650946790000|2022-04-26 04:19:50|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1650946800000|2022-04-26 04:20:00|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650946860000|2022-04-26 04:21:00|50.71|47.91|50.75|47.95|50.75|47.95|50.71|47.91|0
1650946870000|2022-04-26 04:21:10|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1650946890000|2022-04-26 04:21:30|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650946900000|2022-04-26 04:21:40|50.58|47.78|50.61|47.81|50.61|47.81|50.58|47.78|0
1650946910000|2022-04-26 04:21:50|50.58|47.78|50.54|47.74|50.58|47.78|50.54|47.74|0
1650946920000|2022-04-26 04:22:00|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650946980000|2022-04-26 04:23:00|50.58|47.78|50.61|47.81|50.61|47.81|50.58|47.78|0
1650947040000|2022-04-26 04:24:00|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1650947050000|2022-04-26 04:24:10|50.47|47.67|50.54|47.74|50.54|47.74|50.47|47.67|0
1650947090000|2022-04-26 04:24:50|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650947110000|2022-04-26 04:25:10|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1650947120000|2022-04-26 04:25:20|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1650947130000|2022-04-26 04:25:30|50.57|47.77|50.54|47.74|50.57|47.77|50.54|47.74|0
1650947160000|2022-04-26 04:26:00|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650947240000|2022-04-26 04:27:20|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1650947260000|2022-04-26 04:27:40|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650947280000|2022-04-26 04:28:00|50.57|47.77|50.54|47.74|50.61|47.81|50.54|47.74|0
1650947290000|2022-04-26 04:28:10|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1650947310000|2022-04-26 04:28:30|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1650947320000|2022-04-26 04:28:40|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1650947350000|2022-04-26 04:29:10|50.57|47.77|50.54|47.74|50.57|47.77|50.54|47.74|0
1650947360000|2022-04-26 04:29:20|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1650947380000|2022-04-26 04:29:40|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1650947400000|2022-04-26 04:30:00|50.61|47.81|50.67|47.87|50.67|47.87|50.61|47.81|0
1650947420000|2022-04-26 04:30:20|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1650947430000|2022-04-26 04:30:30|50.67|47.87|50.61|47.81|50.67|47.87|50.61|47.81|0
1650947460000|2022-04-26 04:31:00|50.67|47.87|50.74|47.94|50.74|47.94|50.67|47.87|0
1650947480000|2022-04-26 04:31:20|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1650947490000|2022-04-26 04:31:30|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1650947510000|2022-04-26 04:31:50|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1650947750000|2022-04-26 04:35:50|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1650947760000|2022-04-26 04:36:00|50.6|47.8|50.67|47.87|50.67|47.87|50.6|47.8|0
1650947860000|2022-04-26 04:37:40|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1650947890000|2022-04-26 04:38:10|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1650947910000|2022-04-26 04:38:30|50.6|47.8|50.67|47.87|50.67|47.87|50.6|47.8|0
1650947920000|2022-04-26 04:38:40|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1650947940000|2022-04-26 04:39:00|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1650948000000|2022-04-26 04:40:00|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1650948010000|2022-04-26 04:40:10|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1650948020000|2022-04-26 04:40:20|50.87|48.07|50.84|48.04|50.87|48.07|50.84|48.04|0
1650948030000|2022-04-26 04:40:30|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650948050000|2022-04-26 04:40:50|50.84|48.04|50.87|48.07|50.87|48.07|50.84|48.04|0
1650948060000|2022-04-26 04:41:00|50.8|48|50.8|48|50.8|48|50.8|48|0
1650948190000|2022-04-26 04:43:10|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650948200000|2022-04-26 04:43:20|50.8|48|50.8|48|50.8|48|50.8|48|0
1650948280000|2022-04-26 04:44:40|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650948310000|2022-04-26 04:45:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1650948320000|2022-04-26 04:45:20|50.83|48.03|50.87|48.07|50.87|48.07|50.83|48.03|0
1650948410000|2022-04-26 04:46:50|50.8|48|50.8|48|50.8|48|50.8|48|0
1650948440000|2022-04-26 04:47:20|50.76|47.96|50.8|48|50.8|48|50.76|47.96|0
1650948590000|2022-04-26 04:49:50|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1650948720000|2022-04-26 04:52:00|50.8|48|50.8|48|50.8|48|50.8|48|0
1650948780000|2022-04-26 04:53:00|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1650948790000|2022-04-26 04:53:10|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1650948830000|2022-04-26 04:53:50|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1650948890000|2022-04-26 04:54:50|50.86|48.06|50.93|48.13|50.93|48.13|50.86|48.06|0
1650949010000|2022-04-26 04:56:50|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1650949040000|2022-04-26 04:57:20|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1650949070000|2022-04-26 04:57:50|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1650949080000|2022-04-26 04:58:00|51.31|48.51|51.37|48.57|51.37|48.57|51.31|48.51|0
1650949200000|2022-04-26 05:00:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1650949210000|2022-04-26 05:00:10|51.37|48.57|51.34|48.54|51.37|48.57|51.34|48.54|0
1650949220000|2022-04-26 05:00:20|51.3|48.5|51.24|48.44|51.3|48.5|51.24|48.44|0
1650949230000|2022-04-26 05:00:30|51.17|48.37|51.24|48.44|51.24|48.44|51.17|48.37|0
1650949240000|2022-04-26 05:00:40|51.3|48.5|51.27|48.47|51.3|48.5|51.27|48.47|0
1650949250000|2022-04-26 05:00:50|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1650949260000|2022-04-26 05:01:00|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1650949280000|2022-04-26 05:01:20|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1650949290000|2022-04-26 05:01:30|51.24|48.44|51.17|48.37|51.24|48.44|51.17|48.37|0
1650949300000|2022-04-26 05:01:40|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1650949310000|2022-04-26 05:01:50|51.13|48.33|51.17|48.37|51.17|48.37|51.1|48.3|0
1650949330000|2022-04-26 05:02:10|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1650949340000|2022-04-26 05:02:20|51.37|48.57|51.37|48.57|51.37|48.57|51.3|48.5|0
1650949350000|2022-04-26 05:02:30|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1650949370000|2022-04-26 05:02:50|51.51|48.71|51.51|48.71|51.51|48.71|51.51|48.71|0
1650949380000|2022-04-26 05:03:00|51.54|48.74|51.51|48.71|51.54|48.74|51.51|48.71|0
1650949400000|2022-04-26 05:03:20|51.58|48.78|51.51|48.71|51.58|48.78|51.51|48.71|0
1650949410000|2022-04-26 05:03:30|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1650949420000|2022-04-26 05:03:40|51.51|48.71|51.51|48.71|51.51|48.71|51.51|48.71|0
1650949440000|2022-04-26 05:04:00|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1650949450000|2022-04-26 05:04:10|51.37|48.57|51.3|48.5|51.37|48.57|51.3|48.5|0
1650949460000|2022-04-26 05:04:20|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1650949470000|2022-04-26 05:04:30|51.23|48.43|51.37|48.57|51.37|48.57|51.23|48.43|0
1650949480000|2022-04-26 05:04:40|51.4|48.6|51.4|48.6|51.4|48.6|51.37|48.57|0
1650949490000|2022-04-26 05:04:50|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1650949500000|2022-04-26 05:05:00|51.3|48.5|51.3|48.5|51.33|48.53|51.3|48.5|0
1650949510000|2022-04-26 05:05:10|51.33|48.53|51.3|48.5|51.33|48.53|51.3|48.5|0
1650949520000|2022-04-26 05:05:20|51.27|48.47|51.23|48.43|51.27|48.47|51.23|48.43|0
1650949540000|2022-04-26 05:05:40|51.16|48.36|51.1|48.3|51.16|48.36|51.1|48.3|0
1650949550000|2022-04-26 05:05:50|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1650949560000|2022-04-26 05:06:00|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1650949580000|2022-04-26 05:06:20|50.89|48.09|50.96|48.16|50.96|48.16|50.89|48.09|0
1650949590000|2022-04-26 05:06:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1650949600000|2022-04-26 05:06:40|50.75|47.95|50.82|48.02|50.82|48.02|50.75|47.95|0
1650949610000|2022-04-26 05:06:50|50.75|47.95|50.62|47.82|50.75|47.95|50.62|47.82|0
1650949620000|2022-04-26 05:07:00|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1650949630000|2022-04-26 05:07:10|50.62|47.82|50.55|47.75|50.62|47.82|50.55|47.75|0
1650949640000|2022-04-26 05:07:20|50.62|47.82|50.55|47.75|50.62|47.82|50.55|47.75|0
1650949660000|2022-04-26 05:07:40|50.48|47.68|50.62|47.82|50.62|47.82|50.48|47.68|0
1650949670000|2022-04-26 05:07:50|50.55|47.75|50.62|47.82|50.62|47.82|50.55|47.75|0
1650949680000|2022-04-26 05:08:00|50.68|47.88|50.62|47.82|50.68|47.88|50.62|47.82|0
1650949690000|2022-04-26 05:08:10|50.55|47.75|50.48|47.68|50.55|47.75|50.48|47.68|0
1650949700000|2022-04-26 05:08:20|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1650949710000|2022-04-26 05:08:30|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1650949720000|2022-04-26 05:08:40|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1650949730000|2022-04-26 05:08:50|50.31|47.51|50.31|47.51|50.31|47.51|50.31|47.51|0
1650949740000|2022-04-26 05:09:00|50.34|47.54|50.21|47.41|50.34|47.54|50.21|47.41|0
1650949750000|2022-04-26 05:09:10|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650949760000|2022-04-26 05:09:20|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1650949770000|2022-04-26 05:09:30|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650949780000|2022-04-26 05:09:40|50.01|47.21|50.01|47.21|50.07|47.27|50.01|47.21|0
1650949800000|2022-04-26 05:10:00|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650949810000|2022-04-26 05:10:10|50.14|47.34|50.21|47.41|50.21|47.41|50.14|47.34|0
1650949820000|2022-04-26 05:10:20|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1650949830000|2022-04-26 05:10:30|50.34|47.54|50.28|47.48|50.34|47.54|50.28|47.48|0
1650949840000|2022-04-26 05:10:40|50.31|47.51|50.28|47.48|50.31|47.51|50.28|47.48|0
1650949860000|2022-04-26 05:11:00|50.24|47.44|50.27|47.47|50.27|47.47|50.24|47.44|0
1650949880000|2022-04-26 05:11:20|50.34|47.54|50.41|47.61|50.41|47.61|50.34|47.54|0
1650949890000|2022-04-26 05:11:30|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1650949900000|2022-04-26 05:11:40|50.48|47.68|50.55|47.75|50.55|47.75|50.48|47.68|0
1650949910000|2022-04-26 05:11:50|50.61|47.81|50.61|47.81|50.61|47.81|50.55|47.75|0
1650949920000|2022-04-26 05:12:00|50.55|47.75|50.61|47.81|50.61|47.81|50.55|47.75|0
1650949930000|2022-04-26 05:12:10|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1650949940000|2022-04-26 05:12:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1650949950000|2022-04-26 05:12:30|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1650949960000|2022-04-26 05:12:40|50.54|47.74|50.68|47.88|50.68|47.88|50.54|47.74|0
1650949970000|2022-04-26 05:12:50|50.61|47.81|50.54|47.74|50.61|47.81|50.54|47.74|0
1650949980000|2022-04-26 05:13:00|50.48|47.68|50.48|47.68|50.48|47.68|50.48|47.68|0
1650949990000|2022-04-26 05:13:10|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1650950000000|2022-04-26 05:13:20|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1650950010000|2022-04-26 05:13:30|50.24|47.44|50.24|47.44|50.24|47.44|50.24|47.44|0
1650950020000|2022-04-26 05:13:40|50.21|47.41|50.14|47.34|50.21|47.41|50.14|47.34|0
1650950030000|2022-04-26 05:13:50|50.17|47.37|50.17|47.37|50.17|47.37|50.17|47.37|0
1650950040000|2022-04-26 05:14:00|50.21|47.41|50.27|47.47|50.27|47.47|50.21|47.41|0
1650950050000|2022-04-26 05:14:10|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1650950070000|2022-04-26 05:14:30|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650950080000|2022-04-26 05:14:40|50.2|47.4|50.2|47.4|50.24|47.44|50.2|47.4|0
1650950090000|2022-04-26 05:14:50|50.14|47.34|50.17|47.37|50.17|47.37|50.14|47.34|0
1650950100000|2022-04-26 05:15:00|50.14|47.34|50.07|47.27|50.14|47.34|50|47.2|0
1650950110000|2022-04-26 05:15:10|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650950120000|2022-04-26 05:15:20|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650950130000|2022-04-26 05:15:30|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1650950150000|2022-04-26 05:15:50|50.2|47.4|50.14|47.34|50.2|47.4|50.14|47.34|0
1650950170000|2022-04-26 05:16:10|50.1|47.3|50.07|47.27|50.14|47.34|50.07|47.27|0
1650950210000|2022-04-26 05:16:50|50|47.2|50.07|47.27|50.07|47.27|50|47.2|0
1650950220000|2022-04-26 05:17:00|50.03|47.23|50|47.2|50.03|47.23|50|47.2|0
1650950240000|2022-04-26 05:17:20|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650950250000|2022-04-26 05:17:30|50.03|47.23|50.14|47.34|50.14|47.34|50.03|47.23|0
1650950260000|2022-04-26 05:17:40|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1650950270000|2022-04-26 05:17:50|50|47.2|49.93|47.13|50|47.2|49.93|47.13|0
1650950280000|2022-04-26 05:18:00|49.87|47.07|49.87|47.07|49.9|47.1|49.87|47.07|0
1650950290000|2022-04-26 05:18:10|49.8|47|49.8|47|49.8|47|49.8|47|0
1650950300000|2022-04-26 05:18:20|49.87|47.07|49.93|47.13|49.93|47.13|49.87|47.07|0
1650950310000|2022-04-26 05:18:30|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1650950320000|2022-04-26 05:18:40|49.8|47|49.73|46.93|49.8|47|49.73|46.93|0
1650950330000|2022-04-26 05:18:50|49.6|46.8|49.53|46.73|49.6|46.8|49.53|46.73|0
1650950340000|2022-04-26 05:19:00|49.6|46.8|49.66|46.86|49.66|46.86|49.6|46.8|0
1650950350000|2022-04-26 05:19:10|49.6|46.8|49.53|46.73|49.6|46.8|49.53|46.73|0
1650950360000|2022-04-26 05:19:20|49.6|46.8|49.6|46.8|49.6|46.8|49.53|46.73|0
1650950370000|2022-04-26 05:19:30|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1650950380000|2022-04-26 05:19:40|49.63|46.83|49.63|46.83|49.63|46.83|49.63|46.83|0
1650950390000|2022-04-26 05:19:50|49.6|46.8|49.66|46.86|49.66|46.86|49.6|46.8|0
1650950400000|2022-04-26 05:20:00|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1650950420000|2022-04-26 05:20:20|49.66|46.86|49.69|46.89|49.69|46.89|49.66|46.86|0
1650950430000|2022-04-26 05:20:30|49.73|46.93|49.66|46.86|49.73|46.93|49.66|46.86|0
1650950460000|2022-04-26 05:21:00|49.6|46.8|49.66|46.86|49.66|46.86|49.6|46.8|0
1650950470000|2022-04-26 05:21:10|49.69|46.89|49.66|46.86|49.69|46.89|49.66|46.86|0
1650950480000|2022-04-26 05:21:20|49.63|46.83|49.66|46.86|49.66|46.86|49.63|46.83|0
1650950490000|2022-04-26 05:21:30|49.63|46.83|49.66|46.86|49.66|46.86|49.63|46.83|0
1650950520000|2022-04-26 05:22:00|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1650950540000|2022-04-26 05:22:20|49.8|47|49.8|47|49.8|47|49.8|47|0
1650950550000|2022-04-26 05:22:30|49.73|46.93|49.8|47|49.8|47|49.73|46.93|0
1650950560000|2022-04-26 05:22:40|49.86|47.06|49.93|47.13|49.93|47.13|49.86|47.06|0
1650950570000|2022-04-26 05:22:50|50|47.2|49.93|47.13|50|47.2|49.93|47.13|0
1650950580000|2022-04-26 05:23:00|50|47.2|50|47.2|50|47.2|50|47.2|0
1650950590000|2022-04-26 05:23:10|50.06|47.26|50.06|47.26|50.06|47.26|50.06|47.26|0
1650950610000|2022-04-26 05:23:30|50|47.2|50.06|47.26|50.06|47.26|50|47.2|0
1650950620000|2022-04-26 05:23:40|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1650950630000|2022-04-26 05:23:50|50.06|47.26|50.06|47.26|50.06|47.26|50.06|47.26|0
1650950640000|2022-04-26 05:24:00|49.96|47.16|50|47.2|50|47.2|49.96|47.16|0
1650950650000|2022-04-26 05:24:10|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1650950660000|2022-04-26 05:24:20|49.86|47.06|49.93|47.13|49.93|47.13|49.86|47.06|0
1650950680000|2022-04-26 05:24:40|49.89|47.09|49.89|47.09|49.89|47.09|49.89|47.09|0
1650950690000|2022-04-26 05:24:50|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1650950700000|2022-04-26 05:25:00|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1650950710000|2022-04-26 05:25:10|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1650950720000|2022-04-26 05:25:20|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1650950730000|2022-04-26 05:25:30|50|47.2|50|47.2|50|47.2|50|47.2|0
1650950750000|2022-04-26 05:25:50|50.03|47.23|50.13|47.33|50.13|47.33|50.03|47.23|0
1650950760000|2022-04-26 05:26:00|50.06|47.26|50.06|47.26|50.06|47.26|50.06|47.26|0
1650950770000|2022-04-26 05:26:10|50.13|47.33|50.2|47.4|50.2|47.4|50.13|47.33|0
1650950780000|2022-04-26 05:26:20|50.13|47.33|50.2|47.4|50.2|47.4|50.13|47.33|0
1650950790000|2022-04-26 05:26:30|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1650950800000|2022-04-26 05:26:40|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1650950810000|2022-04-26 05:26:50|50.06|47.26|49.96|47.16|50.06|47.26|49.93|47.13|0
1650950820000|2022-04-26 05:27:00|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1650950830000|2022-04-26 05:27:10|49.89|47.09|49.89|47.09|49.89|47.09|49.89|47.09|0
1650950840000|2022-04-26 05:27:20|49.93|47.13|49.86|47.06|49.93|47.13|49.86|47.06|0
1650950850000|2022-04-26 05:27:30|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1650950870000|2022-04-26 05:27:50|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1650950880000|2022-04-26 05:28:00|50.06|47.26|50.06|47.26|50.06|47.26|50.06|47.26|0
1650950900000|2022-04-26 05:28:20|49.99|47.19|50.06|47.26|50.06|47.26|49.99|47.19|0
1650950920000|2022-04-26 05:28:40|49.99|47.19|49.93|47.13|49.99|47.19|49.93|47.13|0
1650950930000|2022-04-26 05:28:50|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1650950940000|2022-04-26 05:29:00|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1650950970000|2022-04-26 05:29:30|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1650950980000|2022-04-26 05:29:40|49.93|47.13|49.86|47.06|49.93|47.13|49.86|47.06|0
1650950990000|2022-04-26 05:29:50|49.93|47.13|49.92|47.12|49.93|47.13|49.92|47.12|0
1650951000000|2022-04-26 05:30:00|49.99|47.19|49.89|47.09|49.99|47.19|49.89|47.09|0
1650951010000|2022-04-26 05:30:10|49.92|47.12|49.99|47.19|49.99|47.19|49.92|47.12|0
1650951030000|2022-04-26 05:30:30|49.92|47.12|49.92|47.12|49.92|47.12|49.92|47.12|0
1650951040000|2022-04-26 05:30:40|49.99|47.19|50.06|47.26|50.06|47.26|49.99|47.19|0
1650951050000|2022-04-26 05:30:50|50.02|47.22|50.06|47.26|50.06|47.26|50.02|47.22|0
1650951070000|2022-04-26 05:31:10|50.19|47.39|50.26|47.46|50.26|47.46|50.19|47.39|0
1650951080000|2022-04-26 05:31:20|50.33|47.53|50.33|47.53|50.33|47.53|50.26|47.46|0
1650951100000|2022-04-26 05:31:40|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1650951110000|2022-04-26 05:31:50|50.36|47.56|50.4|47.6|50.4|47.6|50.36|47.56|0
1650951120000|2022-04-26 05:32:00|50.46|47.66|50.53|47.73|50.53|47.73|50.46|47.66|0
1650951130000|2022-04-26 05:32:10|50.5|47.7|50.46|47.66|50.5|47.7|50.46|47.66|0
1650951140000|2022-04-26 05:32:20|50.43|47.63|50.4|47.6|50.46|47.66|50.4|47.6|0
1650951150000|2022-04-26 05:32:30|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1650951160000|2022-04-26 05:32:40|50.26|47.46|50.29|47.49|50.29|47.49|50.26|47.46|0
1650951170000|2022-04-26 05:32:50|50.33|47.53|50.4|47.6|50.4|47.6|50.33|47.53|0
1650951180000|2022-04-26 05:33:00|50.43|47.63|50.43|47.63|50.43|47.63|50.4|47.6|0
1650951190000|2022-04-26 05:33:10|50.46|47.66|50.46|47.66|50.5|47.7|50.46|47.66|0
1650951210000|2022-04-26 05:33:30|50.43|47.63|50.43|47.63|50.43|47.63|50.43|47.63|0
1650951220000|2022-04-26 05:33:40|50.46|47.66|50.4|47.6|50.46|47.66|50.4|47.6|0
1650951230000|2022-04-26 05:33:50|50.36|47.56|50.33|47.53|50.36|47.56|50.33|47.53|0
1650951240000|2022-04-26 05:34:00|50.36|47.56|50.29|47.49|50.39|47.59|50.29|47.49|0
1650951250000|2022-04-26 05:34:10|50.33|47.53|50.26|47.46|50.33|47.53|50.26|47.46|0
1650951260000|2022-04-26 05:34:20|50.22|47.42|50.26|47.46|50.26|47.46|50.19|47.39|0
1650951270000|2022-04-26 05:34:30|50.22|47.42|50.19|47.39|50.22|47.42|50.19|47.39|0
1650951280000|2022-04-26 05:34:40|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1650951290000|2022-04-26 05:34:50|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951300000|2022-04-26 05:35:00|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1650951310000|2022-04-26 05:35:10|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1650951320000|2022-04-26 05:35:20|50.12|47.32|50.16|47.36|50.16|47.36|50.12|47.32|0
1650951330000|2022-04-26 05:35:30|50.12|47.32|50.19|47.39|50.19|47.39|50.12|47.32|0
1650951350000|2022-04-26 05:35:50|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951360000|2022-04-26 05:36:00|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951380000|2022-04-26 05:36:20|50.26|47.46|50.33|47.53|50.33|47.53|50.26|47.46|0
1650951390000|2022-04-26 05:36:30|50.26|47.46|50.33|47.53|50.33|47.53|50.26|47.46|0
1650951410000|2022-04-26 05:36:50|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951420000|2022-04-26 05:37:00|50.15|47.35|50.19|47.39|50.19|47.39|50.15|47.35|0
1650951430000|2022-04-26 05:37:10|50.12|47.32|50.15|47.35|50.15|47.35|50.12|47.32|0
1650951440000|2022-04-26 05:37:20|50.12|47.32|50.19|47.39|50.19|47.39|50.12|47.32|0
1650951460000|2022-04-26 05:37:40|50.12|47.32|50.12|47.32|50.15|47.35|50.12|47.32|0
1650951470000|2022-04-26 05:37:50|50.05|47.25|50.05|47.25|50.05|47.25|50.05|47.25|0
1650951480000|2022-04-26 05:38:00|50.12|47.32|50.12|47.32|50.12|47.32|50.12|47.32|0
1650951490000|2022-04-26 05:38:10|50.05|47.25|50.09|47.29|50.09|47.29|50.05|47.25|0
1650951500000|2022-04-26 05:38:20|50.05|47.25|50.05|47.25|50.12|47.32|50.05|47.25|0
1650951510000|2022-04-26 05:38:30|50.12|47.32|50.12|47.32|50.12|47.32|50.12|47.32|0
1650951520000|2022-04-26 05:38:40|50.09|47.29|50.05|47.25|50.09|47.29|50.05|47.25|0
1650951540000|2022-04-26 05:39:00|50.12|47.32|50.12|47.32|50.12|47.32|50.12|47.32|0
1650951550000|2022-04-26 05:39:10|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1650951560000|2022-04-26 05:39:20|50.12|47.32|50.22|47.42|50.22|47.42|50.12|47.32|0
1650951570000|2022-04-26 05:39:30|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951590000|2022-04-26 05:39:50|50.26|47.46|50.19|47.39|50.26|47.46|50.19|47.39|0
1650951600000|2022-04-26 05:40:00|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1650951610000|2022-04-26 05:40:10|50.26|47.46|50.26|47.46|50.26|47.46|50.26|47.46|0
1650951620000|2022-04-26 05:40:20|50.32|47.52|50.26|47.46|50.32|47.52|50.26|47.46|0
1650951630000|2022-04-26 05:40:30|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1650951670000|2022-04-26 05:41:10|50.39|47.59|50.46|47.66|50.46|47.66|50.39|47.59|0
1650951680000|2022-04-26 05:41:20|50.53|47.73|50.49|47.69|50.53|47.73|50.49|47.69|0
1650951690000|2022-04-26 05:41:30|50.53|47.73|50.46|47.66|50.53|47.73|50.46|47.66|0
1650951700000|2022-04-26 05:41:40|50.53|47.73|50.42|47.62|50.53|47.73|50.42|47.62|0
1650951710000|2022-04-26 05:41:50|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1650951730000|2022-04-26 05:42:10|50.53|47.73|50.39|47.59|50.53|47.73|50.39|47.59|0
1650951740000|2022-04-26 05:42:20|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1650951750000|2022-04-26 05:42:30|50.39|47.59|50.39|47.59|50.39|47.59|50.35|47.55|0
1650951760000|2022-04-26 05:42:40|50.32|47.52|50.39|47.59|50.39|47.59|50.32|47.52|0
1650951770000|2022-04-26 05:42:50|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1650951780000|2022-04-26 05:43:00|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1650951790000|2022-04-26 05:43:10|50.42|47.62|50.32|47.52|50.42|47.62|50.32|47.52|0
1650951800000|2022-04-26 05:43:20|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1650951810000|2022-04-26 05:43:30|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1650951820000|2022-04-26 05:43:40|50.39|47.59|50.39|47.59|50.39|47.59|50.32|47.52|0
1650951840000|2022-04-26 05:44:00|50.35|47.55|50.39|47.59|50.39|47.59|50.32|47.52|0
1650951850000|2022-04-26 05:44:10|50.35|47.55|50.39|47.59|50.39|47.59|50.35|47.55|0
1650951860000|2022-04-26 05:44:20|50.46|47.66|50.39|47.59|50.46|47.66|50.39|47.59|0
1650951870000|2022-04-26 05:44:30|50.46|47.66|50.52|47.72|50.52|47.72|50.46|47.66|0
1650951890000|2022-04-26 05:44:50|50.59|47.79|50.59|47.79|50.66|47.86|50.59|47.79|0
1650951900000|2022-04-26 05:45:00|50.66|47.86|50.66|47.86|50.69|47.89|50.66|47.86|0
1650951910000|2022-04-26 05:45:10|50.69|47.89|50.73|47.93|50.73|47.93|50.69|47.89|0
1650951920000|2022-04-26 05:45:20|50.8|48|50.8|48|50.8|48|50.8|48|0
1650951930000|2022-04-26 05:45:30|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1650951960000|2022-04-26 05:46:00|50.83|48.03|50.79|47.99|50.83|48.03|50.79|47.99|0
1650951970000|2022-04-26 05:46:10|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1650951980000|2022-04-26 05:46:20|50.86|48.06|50.86|48.06|50.86|48.06|50.83|48.03|0
1650951990000|2022-04-26 05:46:30|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650952010000|2022-04-26 05:46:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1650952020000|2022-04-26 05:47:00|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650952030000|2022-04-26 05:47:10|50.73|47.93|50.66|47.86|50.73|47.93|50.66|47.86|0
1650952040000|2022-04-26 05:47:20|50.59|47.79|50.59|47.79|50.59|47.79|50.59|47.79|0
1650952060000|2022-04-26 05:47:40|50.66|47.86|50.69|47.89|50.73|47.93|50.66|47.86|0
1650952070000|2022-04-26 05:47:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1650952080000|2022-04-26 05:48:00|50.66|47.86|50.73|47.93|50.73|47.93|50.66|47.86|0
1650952090000|2022-04-26 05:48:10|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1650952110000|2022-04-26 05:48:30|50.59|47.79|50.66|47.86|50.66|47.86|50.59|47.79|0
1650952130000|2022-04-26 05:48:50|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1650952150000|2022-04-26 05:49:10|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650952160000|2022-04-26 05:49:20|50.86|48.06|50.86|48.06|50.89|48.09|50.86|48.06|0
1650952180000|2022-04-26 05:49:40|50.79|47.99|50.86|48.06|50.86|48.06|50.79|47.99|0
1650952190000|2022-04-26 05:49:50|50.82|48.02|50.86|48.06|50.86|48.06|50.82|48.02|0
1650952200000|2022-04-26 05:50:00|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650952220000|2022-04-26 05:50:20|50.82|48.02|50.86|48.06|50.86|48.06|50.82|48.02|0
1650952230000|2022-04-26 05:50:30|50.93|48.13|50.86|48.06|50.93|48.13|50.86|48.06|0
1650952250000|2022-04-26 05:50:50|50.82|48.02|50.86|48.06|50.86|48.06|50.82|48.02|0
1650952270000|2022-04-26 05:51:10|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1650952290000|2022-04-26 05:51:30|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1650952300000|2022-04-26 05:51:40|50.93|48.13|50.96|48.16|51|48.2|50.93|48.13|0
1650952310000|2022-04-26 05:51:50|51|48.2|51.06|48.26|51.06|48.26|51|48.2|0
1650952320000|2022-04-26 05:52:00|51.1|48.3|51.13|48.33|51.13|48.33|51.06|48.26|0
1650952330000|2022-04-26 05:52:10|51.17|48.37|51.2|48.4|51.2|48.4|51.17|48.37|0
1650952340000|2022-04-26 05:52:20|51.13|48.33|51.06|48.26|51.13|48.33|51.06|48.26|0
1650952350000|2022-04-26 05:52:30|51.13|48.33|51.2|48.4|51.2|48.4|51.13|48.33|0
1650952360000|2022-04-26 05:52:40|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1650952370000|2022-04-26 05:52:50|51.16|48.36|51.27|48.47|51.27|48.47|51.16|48.36|0
1650952380000|2022-04-26 05:53:00|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1650952390000|2022-04-26 05:53:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1650952410000|2022-04-26 05:53:30|51.47|48.67|51.51|48.71|51.51|48.71|51.47|48.67|0
1650952420000|2022-04-26 05:53:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1650952430000|2022-04-26 05:53:50|51.47|48.67|51.44|48.64|51.47|48.67|51.44|48.64|0
1650952440000|2022-04-26 05:54:00|51.41|48.61|51.34|48.54|51.41|48.61|51.34|48.54|0
1650952470000|2022-04-26 05:54:30|51.41|48.61|51.47|48.67|51.47|48.67|51.41|48.61|0
1650952480000|2022-04-26 05:54:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1650952500000|2022-04-26 05:55:00|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1650952520000|2022-04-26 05:55:20|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1650952530000|2022-04-26 05:55:30|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1650952540000|2022-04-26 05:55:40|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1650952550000|2022-04-26 05:55:50|51.47|48.67|51.4|48.6|51.47|48.67|51.4|48.6|0
1650952560000|2022-04-26 05:56:00|51.34|48.54|51.27|48.47|51.34|48.54|51.27|48.47|0
1650952570000|2022-04-26 05:56:10|51.2|48.4|51.13|48.33|51.2|48.4|51.09|48.29|0
1650952590000|2022-04-26 05:56:30|51.06|48.26|50.92|48.12|51.06|48.26|50.92|48.12|0
1650952600000|2022-04-26 05:56:40|50.89|48.09|50.86|48.06|50.89|48.09|50.86|48.06|0
1650952610000|2022-04-26 05:56:50|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1650952620000|2022-04-26 05:57:00|50.86|48.06|50.86|48.06|50.92|48.12|50.86|48.06|0
1650952630000|2022-04-26 05:57:10|50.79|47.99|50.72|47.92|50.79|47.99|50.72|47.92|0
1650952640000|2022-04-26 05:57:20|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1650952650000|2022-04-26 05:57:30|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1650952670000|2022-04-26 05:57:50|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1650952680000|2022-04-26 05:58:00|50.85|48.05|50.79|47.99|50.85|48.05|50.79|47.99|0
1650952700000|2022-04-26 05:58:20|50.72|47.92|50.79|47.99|50.79|47.99|50.72|47.92|0
1650952710000|2022-04-26 05:58:30|50.72|47.92|50.68|47.88|50.72|47.92|50.65|47.85|0
1650952720000|2022-04-26 05:58:40|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1650952730000|2022-04-26 05:58:50|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1650952740000|2022-04-26 05:59:00|50.61|47.81|50.72|47.92|50.72|47.92|50.58|47.78|0
1650952750000|2022-04-26 05:59:10|50.79|47.99|50.85|48.05|50.85|48.05|50.79|47.99|0
1650952760000|2022-04-26 05:59:20|50.72|47.92|50.85|48.05|50.85|48.05|50.72|47.92|0
1650952770000|2022-04-26 05:59:30|50.79|47.99|50.72|47.92|50.79|47.99|50.65|47.85|0
1650952780000|2022-04-26 05:59:40|50.79|47.99|50.72|47.92|50.79|47.99|50.65|47.85|0
1650952790000|2022-04-26 05:59:50|50.79|47.99|50.61|47.81|50.79|47.99|50.61|47.81|0
1650952800000|2022-04-26 06:00:00|50.45|47.65|50.45|47.65|50.45|47.65|50.38|47.58|0
1650952810000|2022-04-26 06:00:10|50.41|47.61|50.34|47.54|50.45|47.65|50.34|47.54|0
1650952820000|2022-04-26 06:00:20|50.31|47.51|50.72|47.92|50.72|47.92|50.31|47.51|0
1650952830000|2022-04-26 06:00:30|50.78|47.98|50.92|48.12|50.92|48.12|50.78|47.98|0
1650952840000|2022-04-26 06:00:40|50.89|48.09|50.85|48.05|50.92|48.12|50.85|48.05|0
1650952850000|2022-04-26 06:00:50|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1650952860000|2022-04-26 06:01:00|50.99|48.19|50.92|48.12|50.99|48.19|50.92|48.12|0
1650952870000|2022-04-26 06:01:10|51.06|48.26|50.92|48.12|51.06|48.26|50.92|48.12|0
1650952880000|2022-04-26 06:01:20|50.89|48.09|50.78|47.98|50.89|48.09|50.78|47.98|0
1650952890000|2022-04-26 06:01:30|50.72|47.92|50.65|47.85|50.72|47.92|50.65|47.85|0
1650952900000|2022-04-26 06:01:40|50.61|47.81|50.72|47.92|50.72|47.92|50.61|47.81|0
1650952910000|2022-04-26 06:01:50|50.65|47.85|50.58|47.78|50.65|47.85|50.58|47.78|0
1650952920000|2022-04-26 06:02:00|50.51|47.71|50.44|47.64|50.51|47.71|50.44|47.64|0
1650952930000|2022-04-26 06:02:10|50.38|47.58|50.31|47.51|50.38|47.58|50.31|47.51|0
1650952940000|2022-04-26 06:02:20|50.24|47.44|50.04|47.24|50.24|47.44|50.04|47.24|0
1650952950000|2022-04-26 06:02:30|49.97|47.17|49.9|47.1|49.97|47.17|49.9|47.1|0
1650952960000|2022-04-26 06:02:40|49.8|47|49.84|47.04|49.84|47.04|49.77|46.97|0
1650952970000|2022-04-26 06:02:50|49.87|47.07|50.11|47.31|50.11|47.31|49.84|47.04|0
1650952980000|2022-04-26 06:03:00|50.04|47.24|50.1|47.3|50.1|47.3|49.97|47.17|0
1650952990000|2022-04-26 06:03:10|50.04|47.24|50.04|47.24|50.04|47.24|50.04|47.24|0
1650953000000|2022-04-26 06:03:20|49.97|47.17|50.1|47.3|50.1|47.3|49.97|47.17|0
1650953010000|2022-04-26 06:03:30|50.04|47.24|49.97|47.17|50.1|47.3|49.97|47.17|0
1650953020000|2022-04-26 06:03:40|49.9|47.1|49.87|47.07|49.9|47.1|49.87|47.07|0
1650953030000|2022-04-26 06:03:50|49.84|47.04|49.77|46.97|49.84|47.04|49.7|46.9|0
1650953040000|2022-04-26 06:04:00|49.7|46.9|49.57|46.77|49.7|46.9|49.57|46.77|0
1650953050000|2022-04-26 06:04:10|49.53|46.73|49.5|46.7|49.57|46.77|49.5|46.7|0
1650953060000|2022-04-26 06:04:20|49.43|46.63|49.5|46.7|49.5|46.7|49.43|46.63|0
1650953070000|2022-04-26 06:04:30|49.43|46.63|49.37|46.57|49.43|46.63|49.37|46.57|0
1650953080000|2022-04-26 06:04:40|49.43|46.63|49.43|46.63|49.5|46.7|49.43|46.63|0
1650953090000|2022-04-26 06:04:50|49.5|46.7|49.83|47.03|49.83|47.03|49.5|46.7|0
1650953100000|2022-04-26 06:05:00|49.77|46.97|49.66|46.86|49.77|46.97|49.66|46.86|0
1650953110000|2022-04-26 06:05:10|49.63|46.83|49.53|46.73|49.63|46.83|49.53|46.73|0
1650953120000|2022-04-26 06:05:20|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1650953130000|2022-04-26 06:05:30|49.3|46.5|49.1|46.3|49.3|46.5|49.1|46.3|0
1650953140000|2022-04-26 06:05:40|49.03|46.23|49.16|46.36|49.16|46.36|49.03|46.23|0
1650953150000|2022-04-26 06:05:50|49.1|46.3|49.06|46.26|49.1|46.3|49.06|46.26|0
1650953160000|2022-04-26 06:06:00|49.03|46.23|48.7|45.9|49.03|46.23|48.7|45.9|0
1650953170000|2022-04-26 06:06:10|48.77|45.97|48.93|46.13|48.93|46.13|48.77|45.97|0
1650953180000|2022-04-26 06:06:20|48.9|46.1|48.97|46.17|48.97|46.17|48.9|46.1|0
1650953190000|2022-04-26 06:06:30|49|46.2|48.97|46.17|49|46.2|48.9|46.1|0
1650953200000|2022-04-26 06:06:40|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1650953210000|2022-04-26 06:06:50|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1650953220000|2022-04-26 06:07:00|48.86|46.06|48.9|46.1|48.9|46.1|48.86|46.06|0
1650953230000|2022-04-26 06:07:10|48.96|46.16|49.16|46.36|49.16|46.36|48.96|46.16|0
1650953250000|2022-04-26 06:07:30|49.23|46.43|49.3|46.5|49.3|46.5|49.23|46.43|0
1650953260000|2022-04-26 06:07:40|49.23|46.43|49.2|46.4|49.3|46.5|49.2|46.4|0
1650953270000|2022-04-26 06:07:50|49.03|46.23|49.1|46.3|49.1|46.3|49.03|46.23|0
1650953280000|2022-04-26 06:08:00|49.13|46.33|49.1|46.3|49.13|46.33|49.1|46.3|0
1650953290000|2022-04-26 06:08:10|49.03|46.23|48.83|46.03|49.03|46.23|48.83|46.03|0
1650953300000|2022-04-26 06:08:20|48.77|45.97|48.86|46.06|48.9|46.1|48.77|45.97|0
1650953310000|2022-04-26 06:08:30|48.83|46.03|48.8|46|48.83|46.03|48.8|46|0
1650953320000|2022-04-26 06:08:40|48.76|45.96|48.7|45.9|48.76|45.96|48.7|45.9|0
1650953330000|2022-04-26 06:08:50|48.73|45.93|48.83|46.03|48.83|46.03|48.73|45.93|0
1650953340000|2022-04-26 06:09:00|48.63|45.83|48.76|45.96|48.76|45.96|48.63|45.83|0
1650953350000|2022-04-26 06:09:10|48.83|46.03|49.03|46.23|49.03|46.23|48.83|46.03|0
1650953360000|2022-04-26 06:09:20|48.96|46.16|48.86|46.06|48.96|46.16|48.86|46.06|0
1650953370000|2022-04-26 06:09:30|48.9|46.1|48.96|46.16|48.96|46.16|48.9|46.1|0
1650953380000|2022-04-26 06:09:40|48.99|46.19|49.03|46.23|49.03|46.23|48.99|46.19|0
1650953390000|2022-04-26 06:09:50|49.1|46.3|49.03|46.23|49.16|46.36|49.03|46.23|0
1650953400000|2022-04-26 06:10:00|49.1|46.3|49.1|46.3|49.1|46.3|49.03|46.23|0
1650953410000|2022-04-26 06:10:10|49.16|46.36|49.23|46.43|49.23|46.43|49.16|46.36|0
1650953420000|2022-04-26 06:10:20|49.3|46.5|49.26|46.46|49.3|46.5|49.26|46.46|0
1650953430000|2022-04-26 06:10:30|49.29|46.49|49.29|46.49|49.33|46.53|49.29|46.49|0
1650953440000|2022-04-26 06:10:40|49.33|46.53|49.39|46.59|49.39|46.59|49.33|46.53|0
1650953450000|2022-04-26 06:10:50|49.43|46.63|49.5|46.7|49.56|46.76|49.43|46.63|0
1650953460000|2022-04-26 06:11:00|49.49|46.69|49.36|46.56|49.49|46.69|49.36|46.56|0
1650953470000|2022-04-26 06:11:10|49.23|46.43|49.23|46.43|49.23|46.43|49.23|46.43|0
1650953480000|2022-04-26 06:11:20|49.29|46.49|49.23|46.43|49.29|46.49|49.23|46.43|0
1650953490000|2022-04-26 06:11:30|49.16|46.36|49.03|46.23|49.16|46.36|49.03|46.23|0
1650953500000|2022-04-26 06:11:40|48.99|46.19|48.96|46.16|48.99|46.19|48.86|46.06|0
1650953510000|2022-04-26 06:11:50|49.03|46.23|48.96|46.16|49.03|46.23|48.96|46.16|0
1650953520000|2022-04-26 06:12:00|49.03|46.23|49.09|46.29|49.09|46.29|49.03|46.23|0
1650953530000|2022-04-26 06:12:10|49.03|46.23|48.99|46.19|49.03|46.23|48.99|46.19|0
1650953540000|2022-04-26 06:12:20|49.03|46.23|48.86|46.06|49.03|46.23|48.86|46.06|0
1650953550000|2022-04-26 06:12:30|48.83|46.03|48.83|46.03|48.83|46.03|48.76|45.96|0
1650953560000|2022-04-26 06:12:40|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1650953570000|2022-04-26 06:12:50|48.96|46.16|48.83|46.03|48.96|46.16|48.83|46.03|0
1650953580000|2022-04-26 06:13:00|48.7|45.9|48.66|45.86|48.7|45.9|48.63|45.83|0
1650953590000|2022-04-26 06:13:10|48.63|45.83|48.7|45.9|48.76|45.96|48.63|45.83|0
1650953600000|2022-04-26 06:13:20|48.63|45.83|48.63|45.83|48.63|45.83|48.56|45.76|0
1650953610000|2022-04-26 06:13:30|48.43|45.63|48.43|45.63|48.5|45.7|48.43|45.63|0
1650953620000|2022-04-26 06:13:40|48.5|45.7|48.53|45.73|48.53|45.73|48.5|45.7|0
1650953630000|2022-04-26 06:13:50|48.5|45.7|48.56|45.76|48.56|45.76|48.5|45.7|0
1650953640000|2022-04-26 06:14:00|48.5|45.7|48.5|45.7|48.56|45.76|48.5|45.7|0
1650953650000|2022-04-26 06:14:10|48.43|45.63|48.63|45.83|48.63|45.83|48.43|45.63|0
1650953660000|2022-04-26 06:14:20|48.66|45.86|48.69|45.89|48.7|45.9|48.63|45.83|0
1650953670000|2022-04-26 06:14:30|48.76|45.96|48.83|46.03|48.83|46.03|48.76|45.96|0
1650953680000|2022-04-26 06:14:40|48.76|45.96|48.69|45.89|48.76|45.96|48.69|45.89|0
1650953690000|2022-04-26 06:14:50|48.63|45.83|48.69|45.89|48.69|45.89|48.63|45.83|0
1650953700000|2022-04-26 06:15:00|48.63|45.83|48.56|45.76|48.63|45.83|48.56|45.76|0
1650953710000|2022-04-26 06:15:10|48.59|45.79|48.56|45.76|48.59|45.79|48.56|45.76|0
1650953720000|2022-04-26 06:15:20|48.59|45.79|48.5|45.7|48.59|45.79|48.5|45.7|0
1650953730000|2022-04-26 06:15:30|48.46|45.66|48.3|45.5|48.5|45.7|48.3|45.5|0
1650953740000|2022-04-26 06:15:40|48.23|45.43|47.78|44.98|48.23|45.43|47.78|44.98|0
1650953750000|2022-04-26 06:15:50|47.71|44.91|47.91|45.11|47.91|45.11|47.71|44.91|0
1650953760000|2022-04-26 06:16:00|48.1|45.3|48.1|45.3|48.1|45.3|48.04|45.24|0
1650953770000|2022-04-26 06:16:10|48.04|45.24|48.1|45.3|48.1|45.3|48.04|45.24|0
1650953780000|2022-04-26 06:16:20|48.07|45.27|47.91|45.11|48.07|45.27|47.91|45.11|0
1650953790000|2022-04-26 06:16:30|47.84|45.04|47.71|44.91|47.84|45.04|47.71|44.91|0
1650953800000|2022-04-26 06:16:40|47.61|44.81|47.58|44.78|47.61|44.81|47.58|44.78|0
1650953810000|2022-04-26 06:16:50|47.61|44.81|47.58|44.78|47.61|44.81|47.55|44.75|0
1650953820000|2022-04-26 06:17:00|47.51|44.71|47.84|45.04|47.91|45.11|47.51|44.71|0
1650953830000|2022-04-26 06:17:10|47.77|44.97|48.04|45.24|48.04|45.24|47.77|44.97|0
1650953840000|2022-04-26 06:17:20|47.97|45.17|47.9|45.1|47.97|45.17|47.9|45.1|0
1650953850000|2022-04-26 06:17:30|47.94|45.14|47.97|45.17|47.97|45.17|47.94|45.14|0
1650953860000|2022-04-26 06:17:40|47.9|45.1|48.04|45.24|48.04|45.24|47.9|45.1|0
1650953880000|2022-04-26 06:18:00|47.97|45.17|47.9|45.1|47.97|45.17|47.9|45.1|0
1650953890000|2022-04-26 06:18:10|47.94|45.14|47.94|45.14|47.94|45.14|47.94|45.14|0
1650953900000|2022-04-26 06:18:20|48.04|45.24|48.17|45.37|48.23|45.43|48.04|45.24|0
1650953920000|2022-04-26 06:18:40|48.1|45.3|48.2|45.4|48.2|45.4|48.1|45.3|0
1650953930000|2022-04-26 06:18:50|48.23|45.43|48.17|45.37|48.23|45.43|48.17|45.37|0
1650953940000|2022-04-26 06:19:00|48.1|45.3|48.17|45.37|48.17|45.37|48.03|45.23|0
1650953950000|2022-04-26 06:19:10|48.23|45.43|48.3|45.5|48.3|45.5|48.23|45.43|0
1650953960000|2022-04-26 06:19:20|48.23|45.43|48.39|45.59|48.39|45.59|48.23|45.43|0
1650953970000|2022-04-26 06:19:30|48.36|45.56|48.43|45.63|48.43|45.63|48.36|45.56|0
1650953980000|2022-04-26 06:19:40|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1650953990000|2022-04-26 06:19:50|48.23|45.43|48.23|45.43|48.23|45.43|48.23|45.43|0
1650954000000|2022-04-26 06:20:00|48.16|45.36|48.16|45.36|48.16|45.36|48.16|45.36|0
1650954010000|2022-04-26 06:20:10|48.1|45.3|47.97|45.17|48.1|45.3|47.97|45.17|0
1650954020000|2022-04-26 06:20:20|47.9|45.1|47.9|45.1|47.97|45.17|47.9|45.1|0
1650954030000|2022-04-26 06:20:30|47.84|45.04|47.9|45.1|47.97|45.17|47.84|45.04|0
1650954040000|2022-04-26 06:20:40|48.03|45.23|47.84|45.04|48.03|45.23|47.84|45.04|0
1650954060000|2022-04-26 06:21:00|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1650954070000|2022-04-26 06:21:10|47.84|45.04|47.9|45.1|47.9|45.1|47.84|45.04|0
1650954080000|2022-04-26 06:21:20|47.97|45.17|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954090000|2022-04-26 06:21:30|48|45.2|48.16|45.36|48.16|45.36|48|45.2|0
1650954100000|2022-04-26 06:21:40|48.1|45.3|48.1|45.3|48.1|45.3|48.1|45.3|0
1650954110000|2022-04-26 06:21:50|48.03|45.23|48.1|45.3|48.1|45.3|48.03|45.23|0
1650954120000|2022-04-26 06:22:00|48.03|45.23|48.03|45.23|48.1|45.3|48.03|45.23|0
1650954130000|2022-04-26 06:22:10|47.97|45.17|47.9|45.1|47.97|45.17|47.9|45.1|0
1650954140000|2022-04-26 06:22:20|47.97|45.17|47.97|45.17|47.97|45.17|47.9|45.1|0
1650954150000|2022-04-26 06:22:30|48.03|45.23|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954160000|2022-04-26 06:22:40|48.03|45.23|48.03|45.23|48.1|45.3|48.03|45.23|0
1650954170000|2022-04-26 06:22:50|48.1|45.3|47.97|45.17|48.1|45.3|47.97|45.17|0
1650954180000|2022-04-26 06:23:00|48.03|45.23|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954190000|2022-04-26 06:23:10|48|45.2|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954200000|2022-04-26 06:23:20|47.9|45.1|47.77|44.97|47.9|45.1|47.77|44.97|0
1650954210000|2022-04-26 06:23:30|47.8|45|47.77|44.97|47.84|45.04|47.77|44.97|0
1650954220000|2022-04-26 06:23:40|47.8|45|47.84|45.04|47.84|45.04|47.8|45|0
1650954230000|2022-04-26 06:23:50|47.9|45.1|47.84|45.04|47.97|45.17|47.84|45.04|0
1650954240000|2022-04-26 06:24:00|47.9|45.1|47.32|44.52|47.9|45.1|47.32|44.52|0
1650954250000|2022-04-26 06:24:10|48.31|45.51|48.31|45.51|48.31|45.51|48.24|45.44|0
1650954260000|2022-04-26 06:24:20|48.24|45.44|48.28|45.48|48.28|45.48|48.24|45.44|0
1650954270000|2022-04-26 06:24:30|48.31|45.51|48.24|45.44|48.31|45.51|48.24|45.44|0
1650954280000|2022-04-26 06:24:40|48.31|45.51|48.34|45.54|48.34|45.54|48.31|45.51|0
1650954290000|2022-04-26 06:24:50|48.38|45.58|48.38|45.58|48.38|45.58|48.38|45.58|0
1650954300000|2022-04-26 06:25:00|48.44|45.64|47.94|45.14|48.44|45.64|47.94|45.14|0
1650954310000|2022-04-26 06:25:10|47.98|45.18|47.72|44.92|47.98|45.18|47.72|44.92|0
1650954320000|2022-04-26 06:25:20|47.78|44.98|47.78|44.98|47.78|44.98|47.78|44.98|0
1650954330000|2022-04-26 06:25:30|47.85|45.05|47.85|45.05|47.85|45.05|47.78|44.98|0
1650954340000|2022-04-26 06:25:40|47.78|44.98|47.78|44.98|47.78|44.98|47.75|44.95|0
1650954350000|2022-04-26 06:25:50|47.85|45.05|47.85|45.05|47.85|45.05|47.85|45.05|0
1650954360000|2022-04-26 06:26:00|47.91|45.11|48.2|45.4|48.2|45.4|47.91|45.11|0
1650954370000|2022-04-26 06:26:10|48.24|45.44|48.11|45.31|48.24|45.44|48.04|45.24|0
1650954380000|2022-04-26 06:26:20|48.17|45.37|48.11|45.31|48.17|45.37|48.11|45.31|0
1650954390000|2022-04-26 06:26:30|48.04|45.24|48.04|45.24|48.04|45.24|47.98|45.18|0
1650954400000|2022-04-26 06:26:40|47.98|45.18|48.04|45.24|48.04|45.24|47.98|45.18|0
1650954410000|2022-04-26 06:26:50|48.01|45.21|48.01|45.21|48.01|45.21|48.01|45.21|0
1650954420000|2022-04-26 06:27:00|48.04|45.24|48.04|45.24|48.04|45.24|47.98|45.18|0
1650954430000|2022-04-26 06:27:10|48.11|45.31|48.04|45.24|48.11|45.31|48.04|45.24|0
1650954440000|2022-04-26 06:27:20|47.98|45.18|47.98|45.18|47.98|45.18|47.98|45.18|0
1650954460000|2022-04-26 06:27:40|48.04|45.24|48.11|45.31|48.11|45.31|48.04|45.24|0
1650954470000|2022-04-26 06:27:50|48.04|45.24|48.11|45.31|48.11|45.31|48.04|45.24|0
1650954480000|2022-04-26 06:28:00|48.04|45.24|48.07|45.27|48.07|45.27|48.04|45.24|0
1650954490000|2022-04-26 06:28:10|48.11|45.31|48.24|45.44|48.24|45.44|48.11|45.31|0
1650954500000|2022-04-26 06:28:20|48.14|45.34|47.64|44.84|48.14|45.34|47.64|44.84|0
1650954510000|2022-04-26 06:28:30|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1650954530000|2022-04-26 06:28:50|47.51|44.71|47.41|44.61|47.51|44.71|47.41|44.61|0
1650954540000|2022-04-26 06:29:00|47.45|44.65|47.45|44.65|47.51|44.71|47.45|44.65|0
1650954550000|2022-04-26 06:29:10|47.41|44.61|47.45|44.65|47.45|44.65|47.38|44.58|0
1650954570000|2022-04-26 06:29:30|47.38|44.58|47.51|44.71|47.51|44.71|47.38|44.58|0
1650954580000|2022-04-26 06:29:40|47.58|44.78|47.58|44.78|47.58|44.78|47.58|44.78|0
1650954590000|2022-04-26 06:29:50|47.51|44.71|47.64|44.84|47.64|44.84|47.51|44.71|0
1650954600000|2022-04-26 06:30:00|47.58|44.78|47.71|44.91|47.77|44.97|47.58|44.78|0
1650954610000|2022-04-26 06:30:10|47.77|44.97|47.74|44.94|47.77|44.97|47.71|44.91|0
1650954620000|2022-04-26 06:30:20|47.77|44.97|47.71|44.91|47.77|44.97|47.64|44.84|0
1650954630000|2022-04-26 06:30:30|47.64|44.84|47.64|44.84|47.71|44.91|47.64|44.84|0
1650954640000|2022-04-26 06:30:40|47.71|44.91|47.71|44.91|47.71|44.91|47.71|44.91|0
1650954650000|2022-04-26 06:30:50|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1650954660000|2022-04-26 06:31:00|47.84|45.04|47.97|45.17|47.97|45.17|47.84|45.04|0
1650954670000|2022-04-26 06:31:10|48.17|45.37|48.23|45.43|48.23|45.43|48.1|45.3|0
1650954680000|2022-04-26 06:31:20|48.2|45.4|48.23|45.43|48.26|45.46|48.2|45.4|0
1650954690000|2022-04-26 06:31:30|48.17|45.37|48.3|45.5|48.3|45.5|48.17|45.37|0
1650954700000|2022-04-26 06:31:40|48.23|45.43|48.23|45.43|48.23|45.43|48.17|45.37|0
1650954710000|2022-04-26 06:31:50|48.2|45.4|48.07|45.27|48.2|45.4|48.07|45.27|0
1650954720000|2022-04-26 06:32:00|48.03|45.23|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954730000|2022-04-26 06:32:10|48.03|45.23|47.97|45.17|48.03|45.23|47.97|45.17|0
1650954740000|2022-04-26 06:32:20|47.9|45.1|47.84|45.04|47.9|45.1|47.84|45.04|0
1650954750000|2022-04-26 06:32:30|47.9|45.1|47.9|45.1|47.9|45.1|47.9|45.1|0
1650954760000|2022-04-26 06:32:40|47.93|45.13|47.93|45.13|47.93|45.13|47.93|45.13|0
1650954770000|2022-04-26 06:32:50|47.97|45.17|47.9|45.1|47.97|45.17|47.9|45.1|0
1650954780000|2022-04-26 06:33:00|47.84|45.04|47.77|44.97|47.84|45.04|47.77|44.97|0
1650954790000|2022-04-26 06:33:10|47.71|44.91|47.64|44.84|47.71|44.91|47.64|44.84|0
1650954800000|2022-04-26 06:33:20|47.67|44.87|47.71|44.91|47.71|44.91|47.64|44.84|0
1650954820000|2022-04-26 06:33:40|47.77|44.97|47.77|44.97|47.77|44.97|47.77|44.97|0
1650954830000|2022-04-26 06:33:50|47.84|45.04|47.8|45|47.84|45.04|47.8|45|0
1650954840000|2022-04-26 06:34:00|47.74|44.94|47.77|44.97|47.77|44.97|47.74|44.94|0
1650954850000|2022-04-26 06:34:10|47.84|45.04|47.9|45.1|47.9|45.1|47.84|45.04|0
1650954860000|2022-04-26 06:34:20|47.84|45.04|47.7|44.9|47.84|45.04|47.7|44.9|0
1650954870000|2022-04-26 06:34:30|47.64|44.84|47.51|44.71|47.64|44.84|47.51|44.71|0
1650954880000|2022-04-26 06:34:40|47.44|44.64|47.38|44.58|47.44|44.64|47.38|44.58|0
1650954890000|2022-04-26 06:34:50|47.28|44.48|47.12|44.32|47.28|44.48|47.12|44.32|0
1650954900000|2022-04-26 06:35:00|47.18|44.38|46.99|44.19|47.18|44.38|46.99|44.19|0
1650954910000|2022-04-26 06:35:10|47.05|44.25|47.12|44.32|47.15|44.35|47.05|44.25|0
1650954920000|2022-04-26 06:35:20|47.25|44.45|47.28|44.48|47.28|44.48|47.25|44.45|0
1650954930000|2022-04-26 06:35:30|47.18|44.38|47.05|44.25|47.18|44.38|47.05|44.25|0
1650954940000|2022-04-26 06:35:40|46.92|44.12|47.05|44.25|47.05|44.25|46.92|44.12|0
1650954950000|2022-04-26 06:35:50|47.09|44.29|47.12|44.32|47.12|44.32|47.05|44.25|0
1650954960000|2022-04-26 06:36:00|47.18|44.38|47.31|44.51|47.31|44.51|47.18|44.38|0
1650954970000|2022-04-26 06:36:10|47.38|44.58|47.41|44.61|47.44|44.64|47.38|44.58|0
1650954980000|2022-04-26 06:36:20|47.38|44.58|47.41|44.61|47.41|44.61|47.38|44.58|0
1650954990000|2022-04-26 06:36:30|47.44|44.64|47.47|44.67|47.47|44.67|47.44|44.64|0
1650955000000|2022-04-26 06:36:40|47.44|44.64|47.51|44.71|47.51|44.71|47.44|44.64|0
1650955010000|2022-04-26 06:36:50|47.47|44.67|47.47|44.67|47.51|44.71|47.47|44.67|0
1650955020000|2022-04-26 06:37:00|47.38|44.58|47.44|44.64|47.44|44.64|47.38|44.58|0
1650955030000|2022-04-26 06:37:10|47.51|44.71|47.57|44.77|47.57|44.77|47.51|44.71|0
1650955040000|2022-04-26 06:37:20|47.6|44.8|47.57|44.77|47.64|44.84|47.57|44.77|0
1650955050000|2022-04-26 06:37:30|47.64|44.84|47.64|44.84|47.64|44.84|47.64|44.84|0
1650955060000|2022-04-26 06:37:40|47.6|44.8|47.57|44.77|47.6|44.8|47.51|44.71|0
1650955070000|2022-04-26 06:37:50|47.51|44.71|47.18|44.38|47.51|44.71|47.18|44.38|0
1650955080000|2022-04-26 06:38:00|47.25|44.45|47.21|44.41|47.25|44.45|47.12|44.32|0
1650955090000|2022-04-26 06:38:10|47.25|44.45|47.31|44.51|47.31|44.51|47.25|44.45|0
1650955100000|2022-04-26 06:38:20|47.44|44.64|47.38|44.58|47.44|44.64|47.38|44.58|0
1650955110000|2022-04-26 06:38:30|47.34|44.54|47.38|44.58|47.38|44.58|47.34|44.54|0
1650955120000|2022-04-26 06:38:40|47.34|44.54|47.38|44.58|47.38|44.58|47.31|44.51|0
1650955130000|2022-04-26 06:38:50|47.41|44.61|47.41|44.61|47.41|44.61|47.38|44.58|0
1650955140000|2022-04-26 06:39:00|47.47|44.67|47.44|44.64|47.47|44.67|47.44|44.64|0
1650955150000|2022-04-26 06:39:10|47.38|44.58|47.38|44.58|47.41|44.61|47.38|44.58|0
1650955160000|2022-04-26 06:39:20|47.44|44.64|47.31|44.51|47.44|44.64|47.31|44.51|0
1650955170000|2022-04-26 06:39:30|47.25|44.45|47.21|44.41|47.28|44.48|47.21|44.41|0
1650955180000|2022-04-26 06:39:40|47.18|44.38|47.25|44.45|47.25|44.45|47.18|44.38|0
1650955190000|2022-04-26 06:39:50|47.18|44.38|47.38|44.58|47.38|44.58|47.18|44.38|0
1650955200000|2022-04-26 06:40:00|47.51|44.71|47.54|44.74|47.54|44.74|47.51|44.71|0
1650955210000|2022-04-26 06:40:10|47.51|44.71|47.73|44.93|47.73|44.93|47.51|44.71|0
1650955220000|2022-04-26 06:40:20|47.83|45.03|47.83|45.03|47.9|45.1|47.83|45.03|0
1650955230000|2022-04-26 06:40:30|47.9|45.1|47.96|45.16|47.96|45.16|47.9|45.1|0
1650955240000|2022-04-26 06:40:40|47.9|45.1|47.77|44.97|47.9|45.1|47.77|44.97|0
1650955250000|2022-04-26 06:40:50|47.8|45|47.77|44.97|47.83|45.03|47.73|44.93|0
1650955260000|2022-04-26 06:41:00|47.64|44.84|47.57|44.77|47.64|44.84|47.57|44.77|0
1650955270000|2022-04-26 06:41:10|47.44|44.64|47.5|44.7|47.5|44.7|47.37|44.57|0
1650955280000|2022-04-26 06:41:20|47.44|44.64|47.31|44.51|47.44|44.64|47.31|44.51|0
1650955290000|2022-04-26 06:41:30|47.24|44.44|47.21|44.41|47.24|44.44|47.18|44.38|0
1650955300000|2022-04-26 06:41:40|47.24|44.44|47.34|44.54|47.34|44.54|47.24|44.44|0
1650955310000|2022-04-26 06:41:50|47.21|44.41|47.24|44.44|47.31|44.51|47.21|44.41|0
1650955320000|2022-04-26 06:42:00|47.18|44.38|47.05|44.25|47.18|44.38|47.05|44.25|0
1650955330000|2022-04-26 06:42:10|46.99|44.19|47.05|44.25|47.05|44.25|46.99|44.19|0
1650955350000|2022-04-26 06:42:30|47.11|44.31|47.11|44.31|47.11|44.31|47.08|44.28|0
1650955360000|2022-04-26 06:42:40|47.05|44.25|47.11|44.31|47.11|44.31|47.05|44.25|0
1650955370000|2022-04-26 06:42:50|47.08|44.28|47.08|44.28|47.08|44.28|47.05|44.25|0
1650955380000|2022-04-26 06:43:00|47.11|44.31|47.18|44.38|47.18|44.38|47.11|44.31|0
1650955390000|2022-04-26 06:43:10|47.11|44.31|47.24|44.44|47.24|44.44|47.11|44.31|0
1650955400000|2022-04-26 06:43:20|47.21|44.41|47.21|44.41|47.21|44.41|47.21|44.41|0
1650955410000|2022-04-26 06:43:30|47.24|44.44|47.31|44.51|47.31|44.51|47.18|44.38|0
1650955420000|2022-04-26 06:43:40|47.24|44.44|47.27|44.47|47.27|44.47|47.18|44.38|0
1650955430000|2022-04-26 06:43:50|47.24|44.44|47.18|44.38|47.24|44.44|47.18|44.38|0
1650955440000|2022-04-26 06:44:00|47.14|44.34|47.18|44.38|47.18|44.38|47.14|44.34|0
1650955450000|2022-04-26 06:44:10|47.21|44.41|47.21|44.41|47.21|44.41|47.18|44.38|0
1650955460000|2022-04-26 06:44:20|47.24|44.44|47.24|44.44|47.24|44.44|47.24|44.44|0
1650955470000|2022-04-26 06:44:30|47.18|44.38|47.21|44.41|47.21|44.41|47.18|44.38|0
1650955480000|2022-04-26 06:44:40|47.24|44.44|47.01|44.21|47.24|44.44|47.01|44.21|0
1650955490000|2022-04-26 06:44:50|46.98|44.18|47.05|44.25|47.05|44.25|46.98|44.18|0
1650955500000|2022-04-26 06:45:00|46.98|44.18|46.85|44.05|46.98|44.18|46.85|44.05|0
1650955520000|2022-04-26 06:45:20|46.89|44.09|46.95|44.15|46.95|44.15|46.89|44.09|0
1650955530000|2022-04-26 06:45:30|46.92|44.12|46.79|43.99|46.92|44.12|46.79|43.99|0
1650955540000|2022-04-26 06:45:40|46.21|43.41|46.34|43.54|46.4|43.6|46.21|43.41|0
1650955550000|2022-04-26 06:45:50|46.28|43.48|46.31|43.51|46.34|43.54|46.28|43.48|0
1650955560000|2022-04-26 06:46:00|46.28|43.48|46.47|43.67|46.47|43.67|46.28|43.48|0
1650955570000|2022-04-26 06:46:10|46.4|43.6|46.47|43.67|46.47|43.67|46.4|43.6|0
1650955580000|2022-04-26 06:46:20|46.4|43.6|46.47|43.67|46.47|43.67|46.4|43.6|0
1650955590000|2022-04-26 06:46:30|46.53|43.73|46.5|43.7|46.53|43.73|46.47|43.67|0
1650955600000|2022-04-26 06:46:40|46.4|43.6|46.4|43.6|46.47|43.67|46.4|43.6|0
1650955620000|2022-04-26 06:47:00|46.53|43.73|46.53|43.73|46.53|43.73|46.53|43.73|0
1650955630000|2022-04-26 06:47:10|46.72|43.92|46.76|43.96|46.79|43.99|46.72|43.92|0
1650955640000|2022-04-26 06:47:20|46.72|43.92|46.72|43.92|46.75|43.95|46.72|43.92|0
1650955650000|2022-04-26 06:47:30|46.79|43.99|46.72|43.92|46.79|43.99|46.72|43.92|0
1650955660000|2022-04-26 06:47:40|46.79|43.99|46.92|44.12|46.92|44.12|46.72|43.92|0
1650955670000|2022-04-26 06:47:50|46.98|44.18|47.11|44.31|47.11|44.31|46.98|44.18|0
1650955680000|2022-04-26 06:48:00|47.18|44.38|47.18|44.38|47.18|44.38|47.11|44.31|0
1650955690000|2022-04-26 06:48:10|47.27|44.47|47.31|44.51|47.31|44.51|47.24|44.44|0
1650955700000|2022-04-26 06:48:20|47.24|44.44|47.21|44.41|47.24|44.44|47.21|44.41|0
1650955710000|2022-04-26 06:48:30|47.24|44.44|47.14|44.34|47.24|44.44|47.11|44.31|0
1650955720000|2022-04-26 06:48:40|47.11|44.31|47.11|44.31|47.11|44.31|47.11|44.31|0
1650955740000|2022-04-26 06:49:00|47.24|44.44|47.3|44.5|47.3|44.5|47.24|44.44|0
1650955750000|2022-04-26 06:49:10|47.34|44.54|47.43|44.63|47.43|44.63|47.34|44.54|0
1650955760000|2022-04-26 06:49:20|47.3|44.5|47.37|44.57|47.37|44.57|47.3|44.5|0
1650955770000|2022-04-26 06:49:30|47.34|44.54|47.47|44.67|47.5|44.7|47.34|44.54|0
1650955780000|2022-04-26 06:49:40|47.5|44.7|47.56|44.76|47.56|44.76|47.5|44.7|0
1650955790000|2022-04-26 06:49:50|47.63|44.83|47.56|44.76|47.63|44.83|47.56|44.76|0
1650955800000|2022-04-26 06:50:00|47.66|44.86|47.63|44.83|47.69|44.89|47.56|44.76|0
1650955810000|2022-04-26 06:50:10|47.69|44.89|47.73|44.93|47.76|44.96|47.69|44.89|0
1650955820000|2022-04-26 06:50:20|47.83|45.03|47.89|45.09|47.89|45.09|47.83|45.03|0
1650955830000|2022-04-26 06:50:30|47.83|45.03|47.83|45.03|47.83|45.03|47.83|45.03|0
1650955840000|2022-04-26 06:50:40|47.82|45.02|47.96|45.16|47.96|45.16|47.82|45.02|0
1650955850000|2022-04-26 06:50:50|47.89|45.09|47.82|45.02|47.89|45.09|47.82|45.02|0
1650955860000|2022-04-26 06:51:00|47.89|45.09|47.89|45.09|47.96|45.16|47.89|45.09|0
1650955870000|2022-04-26 06:51:10|47.92|45.12|47.89|45.09|47.92|45.12|47.86|45.06|0
1650955880000|2022-04-26 06:51:20|47.92|45.12|47.96|45.16|47.96|45.16|47.92|45.12|0
1650955890000|2022-04-26 06:51:30|47.89|45.09|47.86|45.06|47.89|45.09|47.86|45.06|0
1650955900000|2022-04-26 06:51:40|47.82|45.02|47.86|45.06|47.86|45.06|47.82|45.02|0
1650955910000|2022-04-26 06:51:50|47.82|45.02|47.66|44.86|47.82|45.02|47.63|44.83|0
1650955920000|2022-04-26 06:52:00|47.63|44.83|47.63|44.83|47.63|44.83|47.56|44.76|0
1650955930000|2022-04-26 06:52:10|47.56|44.76|47.46|44.66|47.56|44.76|47.46|44.66|0
1650955940000|2022-04-26 06:52:20|47.5|44.7|47.56|44.76|47.56|44.76|47.5|44.7|0
1650955950000|2022-04-26 06:52:30|47.53|44.73|47.56|44.76|47.56|44.76|47.5|44.7|0
1650955960000|2022-04-26 06:52:40|47.63|44.83|47.69|44.89|47.76|44.96|47.63|44.83|0
1650955970000|2022-04-26 06:52:50|47.63|44.83|47.56|44.76|47.63|44.83|47.56|44.76|0
1650955980000|2022-04-26 06:53:00|47.59|44.79|47.63|44.83|47.63|44.83|47.5|44.7|0
1650955990000|2022-04-26 06:53:10|47.56|44.76|47.59|44.79|47.59|44.79|47.56|44.76|0
1650956000000|2022-04-26 06:53:20|47.56|44.76|47.5|44.7|47.56|44.76|47.43|44.63|0
1650956010000|2022-04-26 06:53:30|47.43|44.63|47.5|44.7|47.5|44.7|47.24|44.44|0
1650956020000|2022-04-26 06:53:40|47.43|44.63|47.37|44.57|47.43|44.63|47.37|44.57|0
1650956030000|2022-04-26 06:53:50|47.43|44.63|47.43|44.63|47.43|44.63|47.37|44.57|0
1650956040000|2022-04-26 06:54:00|47.5|44.7|47.63|44.83|47.63|44.83|47.5|44.7|0
1650956050000|2022-04-26 06:54:10|47.56|44.76|47.63|44.83|47.63|44.83|47.56|44.76|0
1650956060000|2022-04-26 06:54:20|47.69|44.89|47.76|44.96|47.76|44.96|47.69|44.89|0
1650956070000|2022-04-26 06:54:30|47.82|45.02|47.82|45.02|47.82|45.02|47.82|45.02|0
1650956080000|2022-04-26 06:54:40|47.85|45.05|47.82|45.02|47.85|45.05|47.82|45.02|0
1650956090000|2022-04-26 06:54:50|47.89|45.09|47.89|45.09|47.95|45.15|47.89|45.09|0
1650956100000|2022-04-26 06:55:00|47.85|45.05|47.69|44.89|47.85|45.05|47.69|44.89|0
1650956110000|2022-04-26 06:55:10|47.76|44.96|47.89|45.09|47.89|45.09|47.76|44.96|0
1650956120000|2022-04-26 06:55:20|47.95|45.15|47.76|44.96|47.95|45.15|47.69|44.89|0
1650956140000|2022-04-26 06:55:40|47.56|44.76|47.69|44.89|47.69|44.89|47.56|44.76|0
1650956150000|2022-04-26 06:55:50|47.63|44.83|47.37|44.57|47.63|44.83|47.37|44.57|0
1650956160000|2022-04-26 06:56:00|47.43|44.63|47.36|44.56|47.43|44.63|47.36|44.56|0
1650956170000|2022-04-26 06:56:10|47.56|44.76|47.69|44.89|47.69|44.89|47.56|44.76|0
1650956180000|2022-04-26 06:56:20|47.76|44.96|47.76|44.96|47.76|44.96|47.76|44.96|0
1650956190000|2022-04-26 06:56:30|47.72|44.92|47.69|44.89|47.76|44.96|47.69|44.89|0
1650956200000|2022-04-26 06:56:40|47.62|44.82|47.76|44.96|47.82|45.02|47.62|44.82|0
1650956210000|2022-04-26 06:56:50|47.82|45.02|47.82|45.02|47.82|45.02|47.82|45.02|0
1650956220000|2022-04-26 06:57:00|47.79|44.99|47.85|45.05|47.85|45.05|47.79|44.99|0
1650956230000|2022-04-26 06:57:10|47.82|45.02|47.82|45.02|47.82|45.02|47.82|45.02|0
1650956240000|2022-04-26 06:57:20|47.76|44.96|47.76|44.96|47.79|44.99|47.76|44.96|0
1650956250000|2022-04-26 06:57:30|47.62|44.82|47.59|44.79|47.62|44.82|47.59|44.79|0
1650956260000|2022-04-26 06:57:40|47.56|44.76|47.59|44.79|47.62|44.82|47.56|44.76|0
1650956270000|2022-04-26 06:57:50|47.62|44.82|47.49|44.69|47.62|44.82|47.49|44.69|0
1650956280000|2022-04-26 06:58:00|47.56|44.76|47.56|44.76|47.56|44.76|47.49|44.69|0
1650956290000|2022-04-26 06:58:10|47.49|44.69|47.43|44.63|47.49|44.69|47.43|44.63|0
1650956300000|2022-04-26 06:58:20|47.49|44.69|47.69|44.89|47.69|44.89|47.49|44.69|0
1650956310000|2022-04-26 06:58:30|47.62|44.82|47.66|44.86|47.75|44.95|47.62|44.82|0
1650956320000|2022-04-26 06:58:40|47.62|44.82|47.62|44.82|47.65|44.85|47.62|44.82|0
1650956330000|2022-04-26 06:58:50|47.65|44.85|47.75|44.95|47.75|44.95|47.62|44.82|0
1650956340000|2022-04-26 06:59:00|47.69|44.89|47.69|44.89|47.69|44.89|47.62|44.82|0
1650956350000|2022-04-26 06:59:10|47.75|44.95|47.56|44.76|47.75|44.95|47.56|44.76|0
1650956360000|2022-04-26 06:59:20|47.49|44.69|47.52|44.72|47.56|44.76|47.49|44.69|0
1650956370000|2022-04-26 06:59:30|47.56|44.76|47.56|44.76|47.56|44.76|47.46|44.66|0
1650956380000|2022-04-26 06:59:40|47.62|44.82|47.75|44.95|47.75|44.95|47.62|44.82|0
1650956390000|2022-04-26 06:59:50|47.82|45.02|48.02|45.22|48.02|45.22|47.82|45.02|0
1650956400000|2022-04-26 07:00:00|47.95|45.15|47.3|44.5|47.95|45.15|47.3|44.5|0
1650956410000|2022-04-26 07:00:10|47.43|44.63|47.17|44.37|47.43|44.63|47.17|44.37|0
1650956420000|2022-04-26 07:00:20|47.33|44.53|47.82|45.02|47.82|45.02|47.33|44.53|0
1650956430000|2022-04-26 07:00:30|47.72|44.92|47.36|44.56|47.72|44.92|47.36|44.56|0
1650956440000|2022-04-26 07:00:40|47.04|44.24|46.84|44.04|47.04|44.24|46.84|44.04|0
1650956450000|2022-04-26 07:00:50|46.62|43.82|46.43|43.63|46.65|43.85|46.43|43.63|0
1650956460000|2022-04-26 07:01:00|46.33|43.53|46.59|43.79|46.59|43.79|46.27|43.47|0
1650956470000|2022-04-26 07:01:10|46.65|43.85|46.75|43.95|46.75|43.95|46.52|43.72|0
1650956480000|2022-04-26 07:01:20|46.84|44.04|47.1|44.3|47.1|44.3|46.84|44.04|0
1650956490000|2022-04-26 07:01:30|47.04|44.24|46.71|43.91|47.04|44.24|46.65|43.85|0
1650956500000|2022-04-26 07:01:40|46.46|43.66|46.65|43.85|46.65|43.85|46.46|43.66|0
1650956510000|2022-04-26 07:01:50|46.59|43.79|46.68|43.88|46.68|43.88|46.52|43.72|0
1650956520000|2022-04-26 07:02:00|46.65|43.85|46.39|43.59|46.65|43.85|46.39|43.59|0
1650956530000|2022-04-26 07:02:10|46.52|43.72|46.39|43.59|46.52|43.72|46.33|43.53|0
1650956540000|2022-04-26 07:02:20|46.65|43.85|46.59|43.79|46.65|43.85|46.59|43.79|0
1650956550000|2022-04-26 07:02:30|46.65|43.85|46.78|43.98|46.78|43.98|46.62|43.82|0
1650956560000|2022-04-26 07:02:40|46.87|44.07|46.71|43.91|46.91|44.11|46.71|43.91|0
1650956570000|2022-04-26 07:02:50|46.74|43.94|46.65|43.85|46.74|43.94|46.65|43.85|0
1650956580000|2022-04-26 07:03:00|46.46|43.66|46.46|43.66|46.46|43.66|46.33|43.53|0
1650956590000|2022-04-26 07:03:10|46.59|43.79|46.52|43.72|46.59|43.79|46.42|43.62|0
1650956600000|2022-04-26 07:03:20|46.46|43.66|46.52|43.72|46.52|43.72|46.42|43.62|0
1650956610000|2022-04-26 07:03:30|46.46|43.66|46.46|43.66|46.46|43.66|46.33|43.53|0
1650956620000|2022-04-26 07:03:40|46.42|43.62|46.46|43.66|46.52|43.72|46.42|43.62|0
1650956630000|2022-04-26 07:03:50|46.52|43.72|46.62|43.82|46.62|43.82|46.52|43.72|0
1650956640000|2022-04-26 07:04:00|46.65|43.85|46.71|43.91|46.71|43.91|46.62|43.82|0
1650956650000|2022-04-26 07:04:10|46.78|43.98|46.91|44.11|46.97|44.17|46.78|43.98|0
1650956660000|2022-04-26 07:04:20|46.97|44.17|46.97|44.17|46.97|44.17|46.97|44.17|0
1650956670000|2022-04-26 07:04:30|46.94|44.14|46.97|44.17|46.97|44.17|46.94|44.14|0
1650956680000|2022-04-26 07:04:40|47|44.2|47.04|44.24|47.04|44.24|46.97|44.17|0
1650956690000|2022-04-26 07:04:50|47.16|44.36|47.16|44.36|47.16|44.36|47.13|44.33|0
1650956700000|2022-04-26 07:05:00|46.96|44.56|47.03|44.63|47.13|44.73|46.96|44.56|0
1650956710000|2022-04-26 07:05:10|46.9|44.5|46.58|44.18|46.9|44.5|46.58|44.18|0
1650956720000|2022-04-26 07:05:20|46.64|44.24|46.77|44.37|46.77|44.37|46.64|44.24|0
1650956730000|2022-04-26 07:05:30|46.64|44.24|46.26|43.86|46.64|44.24|46.26|43.86|0
1650956740000|2022-04-26 07:05:40|46.41|44.01|46.22|43.82|46.41|44.01|46.22|43.82|0
1650956750000|2022-04-26 07:05:50|46.13|43.73|46.19|43.79|46.19|43.79|46|43.6|0
1650956760000|2022-04-26 07:06:00|46.32|43.92|46.19|43.79|46.32|43.92|46.19|43.79|0
1650956770000|2022-04-26 07:06:10|46.22|43.82|45.81|43.41|46.22|43.82|45.81|43.41|0
1650956780000|2022-04-26 07:06:20|45.74|43.34|45.43|43.03|45.74|43.34|45.43|43.03|0
1650956790000|2022-04-26 07:06:30|45.11|42.71|45.3|42.9|45.3|42.9|45.11|42.71|0
1650956800000|2022-04-26 07:06:40|45.11|42.71|45.24|42.84|45.24|42.84|45.11|42.71|0
1650956810000|2022-04-26 07:06:50|45.11|42.71|45.21|42.81|45.36|42.96|45.11|42.71|0
1650956820000|2022-04-26 07:07:00|45.24|42.84|45.43|43.03|45.49|43.09|45.24|42.84|0
1650956830000|2022-04-26 07:07:10|45.52|43.12|45.74|43.34|45.74|43.34|45.52|43.12|0
1650956840000|2022-04-26 07:07:20|45.81|43.41|46|43.6|46|43.6|45.81|43.41|0
1650956850000|2022-04-26 07:07:30|45.74|43.34|45.71|43.31|45.81|43.41|45.71|43.31|0
1650956860000|2022-04-26 07:07:40|45.52|43.12|45.55|43.15|45.58|43.18|45.52|43.12|0
1650956870000|2022-04-26 07:07:50|45.49|43.09|45.49|43.09|45.65|43.25|45.49|43.09|0
1650956880000|2022-04-26 07:08:00|45.3|42.9|45.2|42.8|45.3|42.9|45.11|42.71|0
1650956890000|2022-04-26 07:08:10|45.11|42.71|44.99|42.59|45.11|42.71|44.99|42.59|0
1650956900000|2022-04-26 07:08:20|45.02|42.62|45.24|42.84|45.24|42.84|45.02|42.62|0
1650956910000|2022-04-26 07:08:30|45.3|42.9|45.24|42.84|45.3|42.9|45.24|42.84|0
1650956920000|2022-04-26 07:08:40|45.27|42.87|45.49|43.09|45.49|43.09|45.27|42.87|0
1650956930000|2022-04-26 07:08:50|45.55|43.15|45.55|43.15|45.55|43.15|45.46|43.06|0
1650956940000|2022-04-26 07:09:00|45.81|43.41|45.55|43.15|45.81|43.41|45.55|43.15|0
1650956950000|2022-04-26 07:09:10|45.49|43.09|45.3|42.9|45.49|43.09|45.3|42.9|0
1650956960000|2022-04-26 07:09:20|45.24|42.84|45.14|42.74|45.3|42.9|45.14|42.74|0
1650956970000|2022-04-26 07:09:30|45.11|42.71|45.11|42.71|45.17|42.77|45.05|42.65|0
1650956980000|2022-04-26 07:09:40|44.99|42.59|44.99|42.59|45.05|42.65|44.99|42.59|0
1650956990000|2022-04-26 07:09:50|44.95|42.55|44.99|42.59|45.05|42.65|44.92|42.52|0
1650957000000|2022-04-26 07:10:00|44.92|42.52|44.89|42.49|44.99|42.59|44.86|42.46|0
1650957010000|2022-04-26 07:10:10|44.92|42.52|44.83|42.43|44.92|42.52|44.83|42.43|0
1650957020000|2022-04-26 07:10:20|44.86|42.46|44.8|42.4|44.86|42.46|44.73|42.33|0
1650957030000|2022-04-26 07:10:30|44.83|42.43|44.8|42.4|44.92|42.52|44.8|42.4|0
1650957040000|2022-04-26 07:10:40|44.76|42.36|44.83|42.43|44.83|42.43|44.7|42.3|0
1650957050000|2022-04-26 07:10:50|44.8|42.4|44.67|42.27|44.8|42.4|44.67|42.27|0
1650957060000|2022-04-26 07:11:00|44.36|41.96|44.3|41.9|44.42|42.02|44.24|41.84|0
1650957070000|2022-04-26 07:11:10|44.36|41.96|44.55|42.15|44.55|42.15|44.36|41.96|0
1650957080000|2022-04-26 07:11:20|44.61|42.21|44.55|42.15|44.61|42.21|44.55|42.15|0
1650957090000|2022-04-26 07:11:30|44.67|42.27|44.8|42.4|44.8|42.4|44.61|42.21|0
1650957100000|2022-04-26 07:11:40|44.73|42.33|44.67|42.27|44.73|42.33|44.61|42.21|0
1650957110000|2022-04-26 07:11:50|44.73|42.33|44.95|42.55|44.98|42.58|44.73|42.33|0
1650957120000|2022-04-26 07:12:00|44.86|42.46|45.08|42.68|45.14|42.74|44.86|42.46|0
1650957130000|2022-04-26 07:12:10|45.14|42.74|45.24|42.84|45.24|42.84|45.05|42.65|0
1650957140000|2022-04-26 07:12:20|45.42|43.02|45.14|42.74|45.42|43.02|45.08|42.68|0
1650957150000|2022-04-26 07:12:30|45.11|42.71|45.05|42.65|45.11|42.71|44.98|42.58|0
1650957160000|2022-04-26 07:12:40|45.11|42.71|45.05|42.65|45.11|42.71|45.05|42.65|0
1650957170000|2022-04-26 07:12:50|45.08|42.68|44.73|42.33|45.08|42.68|44.73|42.33|0
1650957180000|2022-04-26 07:13:00|44.86|42.46|45.08|42.68|45.11|42.71|44.8|42.4|0
1650957190000|2022-04-26 07:13:10|45.05|42.65|44.92|42.52|45.05|42.65|44.89|42.49|0
1650957200000|2022-04-26 07:13:20|44.83|42.43|44.73|42.33|44.83|42.43|44.73|42.33|0
1650957210000|2022-04-26 07:13:30|44.67|42.27|44.48|42.08|44.67|42.27|44.48|42.08|0
1650957220000|2022-04-26 07:13:40|44.55|42.15|44.55|42.15|44.58|42.18|44.55|42.15|0
1650957230000|2022-04-26 07:13:50|44.17|41.77|44.11|41.71|44.17|41.77|44.11|41.71|0
1650957240000|2022-04-26 07:14:00|44.23|41.83|44.61|42.21|44.61|42.21|44.23|41.83|0
1650957250000|2022-04-26 07:14:10|44.67|42.27|44.54|42.14|44.73|42.33|44.54|42.14|0
1650957260000|2022-04-26 07:14:20|44.61|42.21|44.45|42.05|44.61|42.21|44.45|42.05|0
1650957270000|2022-04-26 07:14:30|44.36|41.96|44.23|41.83|44.42|42.02|44.23|41.83|0
1650957280000|2022-04-26 07:14:40|44.17|41.77|44.11|41.71|44.17|41.77|44.11|41.71|0
1650957290000|2022-04-26 07:14:50|44.05|41.65|44.17|41.77|44.17|41.77|44.05|41.65|0
1650957300000|2022-04-26 07:15:00|43.86|41.46|44.17|41.77|44.17|41.77|43.86|41.46|0
1650957310000|2022-04-26 07:15:10|44.11|41.71|43.99|41.59|44.11|41.71|43.99|41.59|0
1650957320000|2022-04-26 07:15:20|43.95|41.55|43.8|41.4|43.95|41.55|43.8|41.4|0
1650957330000|2022-04-26 07:15:30|43.74|41.34|43.8|41.4|43.83|41.43|43.68|41.28|0
1650957340000|2022-04-26 07:15:40|43.77|41.37|43.56|41.16|43.77|41.37|43.5|41.1|0
1650957350000|2022-04-26 07:15:50|43.62|41.22|43.74|41.34|43.74|41.34|43.62|41.22|0
1650957360000|2022-04-26 07:16:00|43.56|41.16|43.62|41.22|43.68|41.28|43.56|41.16|0
1650957370000|2022-04-26 07:16:10|43.65|41.25|43.49|41.09|43.65|41.25|43.31|40.91|0
1650957380000|2022-04-26 07:16:20|43.52|41.12|43.62|41.22|43.62|41.22|43.49|41.09|0
1650957390000|2022-04-26 07:16:30|43.74|41.34|43.68|41.28|43.74|41.34|43.68|41.28|0
1650957400000|2022-04-26 07:16:40|43.65|41.25|43.43|41.03|43.65|41.25|43.43|41.03|0
1650957410000|2022-04-26 07:16:50|43.25|40.85|43.25|40.85|43.34|40.94|43.25|40.85|0
1650957420000|2022-04-26 07:17:00|43.56|41.16|43.43|41.03|43.56|41.16|43.43|41.03|0
1650957430000|2022-04-26 07:17:10|43.46|41.06|43.31|40.91|43.46|41.06|43.25|40.85|0
1650957440000|2022-04-26 07:17:20|43.37|40.97|43.37|40.97|43.49|41.09|43.37|40.97|0
1650957450000|2022-04-26 07:17:30|43.4|41|43.37|40.97|43.46|41.06|43.37|40.97|0
1650957460000|2022-04-26 07:17:40|43.25|40.85|43.25|40.85|43.28|40.88|43.25|40.85|0
1650957480000|2022-04-26 07:18:00|43.22|40.82|43.28|40.88|43.31|40.91|43.19|40.79|0
1650957490000|2022-04-26 07:18:10|43.16|40.76|43.13|40.73|43.16|40.76|43.13|40.73|0
1650957500000|2022-04-26 07:18:20|43.19|40.79|43.31|40.91|43.31|40.91|43.19|40.79|0
1650957510000|2022-04-26 07:18:30|43.49|41.09|43.68|41.28|43.68|41.28|43.49|41.09|0
1650957520000|2022-04-26 07:18:40|43.58|41.18|43.64|41.24|43.64|41.24|43.58|41.18|0
1650957530000|2022-04-26 07:18:50|43.55|41.15|43.68|41.28|43.68|41.28|43.55|41.15|0
1650957540000|2022-04-26 07:19:00|43.74|41.34|43.86|41.46|43.86|41.46|43.74|41.34|0
1650957550000|2022-04-26 07:19:10|43.8|41.4|43.68|41.28|43.8|41.4|43.68|41.28|0
1650957560000|2022-04-26 07:19:20|43.58|41.18|43.55|41.15|43.62|41.22|43.55|41.15|0
1650957570000|2022-04-26 07:19:30|43.37|40.97|43.37|40.97|43.43|41.03|43.34|40.94|0
1650957580000|2022-04-26 07:19:40|43.34|40.94|43.22|40.82|43.4|41|43.22|40.82|0
1650957590000|2022-04-26 07:19:50|43.25|40.85|43.22|40.82|43.28|40.88|43.22|40.82|0
1650957600000|2022-04-26 07:20:00|43.19|40.79|43.13|40.73|43.22|40.82|43.13|40.73|0
1650957610000|2022-04-26 07:20:10|43.07|40.67|43.07|40.67|43.07|40.67|43.01|40.61|0
1650957620000|2022-04-26 07:20:20|43|40.6|43.03|40.63|43.03|40.63|43|40.6|0
1650957630000|2022-04-26 07:20:30|43|40.6|42.97|40.57|43|40.6|42.97|40.57|0
1650957640000|2022-04-26 07:20:40|43|40.6|43|40.6|43.07|40.67|42.88|40.48|0
1650957650000|2022-04-26 07:20:50|42.94|40.54|43|40.6|43.13|40.73|42.94|40.54|0
1650957660000|2022-04-26 07:21:00|42.97|40.57|43.03|40.63|43.03|40.63|42.97|40.57|0
1650957670000|2022-04-26 07:21:10|42.88|40.48|42.88|40.48|42.94|40.54|42.88|40.48|0
1650957680000|2022-04-26 07:21:20|42.82|40.42|42.76|40.36|42.88|40.48|42.76|40.36|0
1650957690000|2022-04-26 07:21:30|42.94|40.54|43.13|40.73|43.13|40.73|42.94|40.54|0
1650957700000|2022-04-26 07:21:40|43.19|40.79|43.37|40.97|43.4|41|43.19|40.79|0
1650957710000|2022-04-26 07:21:50|43.34|40.94|43.25|40.85|43.43|41.03|43.25|40.85|0
1650957720000|2022-04-26 07:22:00|43.19|40.79|43.34|40.94|43.34|40.94|43.19|40.79|0
1650957730000|2022-04-26 07:22:10|43.31|40.91|43.28|40.88|43.31|40.91|43.19|40.79|0
1650957740000|2022-04-26 07:22:20|43.37|40.97|43.43|41.03|43.46|41.06|43.31|40.91|0
1650957750000|2022-04-26 07:22:30|43.31|40.91|43.31|40.91|43.37|40.97|43.31|40.91|0
1650957760000|2022-04-26 07:22:40|43.19|40.79|43.25|40.85|43.37|40.97|43.19|40.79|0
1650957770000|2022-04-26 07:22:50|43.21|40.81|43.25|40.85|43.25|40.85|43.21|40.81|0
1650957780000|2022-04-26 07:23:00|43.34|40.94|43.43|41.03|43.43|41.03|43.34|40.94|0
1650957790000|2022-04-26 07:23:10|43.46|41.06|43.49|41.09|43.49|41.09|43.43|41.03|0
1650957800000|2022-04-26 07:23:20|43.43|41.03|43.31|40.91|43.43|41.03|43.25|40.85|0
1650957810000|2022-04-26 07:23:30|43.37|40.97|43.37|40.97|43.4|41|43.37|40.97|0
1650957820000|2022-04-26 07:23:40|43.4|41|43.55|41.15|43.55|41.15|43.4|41|0
1650957830000|2022-04-26 07:23:50|43.49|41.09|43.46|41.06|43.49|41.09|43.46|41.06|0
1650957840000|2022-04-26 07:24:00|43.43|41.03|43.25|40.85|43.43|41.03|43.25|40.85|0
1650957850000|2022-04-26 07:24:10|43.06|40.66|43.15|40.75|43.15|40.75|43.06|40.66|0
1650957860000|2022-04-26 07:24:20|43.18|40.78|43.49|41.09|43.49|41.09|43.18|40.78|0
1650957870000|2022-04-26 07:24:30|43.37|40.97|43.31|40.91|43.37|40.97|43.25|40.85|0
1650957880000|2022-04-26 07:24:40|43.25|40.85|43.25|40.85|43.25|40.85|43.12|40.72|0
1650957890000|2022-04-26 07:24:50|43.34|40.94|43.4|41|43.43|41.03|43.34|40.94|0
1650957900000|2022-04-26 07:25:00|43.34|40.94|43.43|41.03|43.43|41.03|43.34|40.94|0
1650957910000|2022-04-26 07:25:10|43.52|41.12|43.67|41.27|43.67|41.27|43.52|41.12|0
1650957920000|2022-04-26 07:25:20|43.83|41.43|44.04|41.64|44.04|41.64|43.83|41.43|0
1650957930000|2022-04-26 07:25:30|43.98|41.58|43.82|41.42|44.04|41.64|43.82|41.42|0
1650957940000|2022-04-26 07:25:40|43.67|41.27|43.67|41.27|43.67|41.27|43.61|41.21|0
1650957950000|2022-04-26 07:25:50|43.61|41.21|43.37|40.97|43.61|41.21|43.37|40.97|0
1650957960000|2022-04-26 07:26:00|43.31|40.91|43.37|40.97|43.37|40.97|43.31|40.91|0
1650957970000|2022-04-26 07:26:10|43.43|41.03|43.24|40.84|43.49|41.09|43.24|40.84|0
1650957980000|2022-04-26 07:26:20|43.06|40.66|42.88|40.48|43.06|40.66|42.88|40.48|0
1650957990000|2022-04-26 07:26:30|42.82|40.42|42.82|40.42|42.88|40.48|42.76|40.36|0
1650958000000|2022-04-26 07:26:40|42.7|40.3|42.52|40.12|42.7|40.3|42.52|40.12|0
1650958010000|2022-04-26 07:26:50|42.64|40.24|42.76|40.36|42.76|40.36|42.64|40.24|0
1650958020000|2022-04-26 07:27:00|42.82|40.42|42.76|40.36|42.82|40.42|42.7|40.3|0
1650958030000|2022-04-26 07:27:10|42.7|40.3|42.58|40.18|42.7|40.3|42.58|40.18|0
1650958040000|2022-04-26 07:27:20|42.67|40.27|42.49|40.09|42.67|40.27|42.49|40.09|0
1650958050000|2022-04-26 07:27:30|42.61|40.21|42.46|40.06|42.61|40.21|42.46|40.06|0
1650958060000|2022-04-26 07:27:40|42.52|40.12|42.52|40.12|42.55|40.15|42.46|40.06|0
1650958070000|2022-04-26 07:27:50|42.58|40.18|42.58|40.18|42.58|40.18|42.52|40.12|0
1650958080000|2022-04-26 07:28:00|42.7|40.3|42.7|40.3|42.7|40.3|42.64|40.24|0
1650958090000|2022-04-26 07:28:10|42.64|40.24|42.55|40.15|42.64|40.24|42.52|40.12|0
1650958100000|2022-04-26 07:28:20|42.46|40.06|42.1|39.7|42.46|40.06|42.1|39.7|0
1650958110000|2022-04-26 07:28:30|41.92|39.52|42.22|39.82|42.22|39.82|41.92|39.52|0
1650958120000|2022-04-26 07:28:40|42.28|39.88|42.22|39.82|42.28|39.88|42.16|39.76|0
1650958130000|2022-04-26 07:28:50|42.1|39.7|42.22|39.82|42.22|39.82|42.1|39.7|0
1650958140000|2022-04-26 07:29:00|42.19|39.79|42.34|39.94|42.34|39.94|42.19|39.79|0
1650958150000|2022-04-26 07:29:10|42.43|40.03|42.16|39.76|42.43|40.03|42.1|39.7|0
1650958160000|2022-04-26 07:29:20|42.1|39.7|42.16|39.76|42.16|39.76|42.1|39.7|0
1650958170000|2022-04-26 07:29:30|42.1|39.7|42.1|39.7|42.22|39.82|42.1|39.7|0
1650958180000|2022-04-26 07:29:40|42.16|39.76|42.22|39.82|42.22|39.82|42.16|39.76|0
1650958190000|2022-04-26 07:29:50|42.3|39.9|42.24|39.84|42.3|39.9|42.16|39.76|0
1650958200000|2022-04-26 07:30:00|42.16|39.76|41.98|39.58|42.16|39.76|41.92|39.52|0
1650958210000|2022-04-26 07:30:10|42.04|39.64|41.92|39.52|42.04|39.64|41.89|39.49|0
1650958220000|2022-04-26 07:30:20|43.04|40.64|40.56|38.16|43.04|40.64|40.56|38.16|0
1650958230000|2022-04-26 07:30:30|40.53|38.13|40.77|38.37|40.77|38.37|40.53|38.13|0
1650958240000|2022-04-26 07:30:40|40.8|38.4|40.89|38.49|40.92|38.52|40.8|38.4|0
1650958250000|2022-04-26 07:30:50|40.86|38.46|40.86|38.46|40.94|38.54|40.86|38.46|0
1650958260000|2022-04-26 07:31:00|40.89|38.49|40.98|38.58|40.98|38.58|40.89|38.49|0
1650958270000|2022-04-26 07:31:10|41.09|38.69|41.15|38.75|41.15|38.75|41.03|38.63|0
1650958280000|2022-04-26 07:31:20|41.21|38.81|41.15|38.75|41.33|38.93|41.15|38.75|0
1650958290000|2022-04-26 07:31:30|41.12|38.72|41.06|38.66|41.12|38.72|41.06|38.66|0
1650958300000|2022-04-26 07:31:40|40.97|38.57|40.8|38.4|40.97|38.57|40.71|38.31|0
1650958310000|2022-04-26 07:31:50|40.88|38.48|40.97|38.57|40.97|38.57|40.86|38.46|0
1650958320000|2022-04-26 07:32:00|41.03|38.63|41.15|38.75|41.15|38.75|41.03|38.63|0
1650958330000|2022-04-26 07:32:10|41.18|38.78|41.24|38.84|41.27|38.87|41.18|38.78|0
1650958340000|2022-04-26 07:32:20|41.27|38.87|41.45|39.05|41.48|39.08|41.27|38.87|0
1650958350000|2022-04-26 07:32:30|41.42|39.02|41.81|39.41|41.81|39.41|41.42|39.02|0
1650958360000|2022-04-26 07:32:40|41.9|39.5|41.84|39.44|41.93|39.53|41.84|39.44|0
1650958370000|2022-04-26 07:32:50|41.81|39.41|41.87|39.47|41.87|39.47|41.81|39.41|0
1650958380000|2022-04-26 07:33:00|41.93|39.53|42.11|39.71|42.11|39.71|41.93|39.53|0
1650958390000|2022-04-26 07:33:10|42.05|39.65|42.05|39.65|42.05|39.65|42.02|39.62|0
1650958400000|2022-04-26 07:33:20|42.17|39.77|42.11|39.71|42.17|39.77|42.11|39.71|0
1650958410000|2022-04-26 07:33:30|42.23|39.83|42.32|39.92|42.38|39.98|42.23|39.83|0
1650958420000|2022-04-26 07:33:40|42.47|40.07|42.56|40.16|42.56|40.16|42.47|40.07|0
1650958430000|2022-04-26 07:33:50|42.41|40.01|43.07|40.67|43.07|40.67|42.41|40.01|0
1650958440000|2022-04-26 07:34:00|43.13|40.73|43.22|40.82|43.22|40.82|43.07|40.67|0
1650958450000|2022-04-26 07:34:10|42.95|40.55|43.07|40.67|43.07|40.67|42.95|40.55|0
1650958460000|2022-04-26 07:34:20|43.01|40.61|43.07|40.67|43.07|40.67|42.95|40.55|0
1650958470000|2022-04-26 07:34:30|43.01|40.61|42.88|40.48|43.01|40.61|42.82|40.42|0
1650958480000|2022-04-26 07:34:40|42.76|40.36|55.02|52.62|55.02|52.62|42.76|40.36|0
1650958490000|2022-04-26 07:34:50|54.95|52.55|49.58|47.18|54.95|52.55|49.58|47.18|0
1650958500000|2022-04-26 07:35:00|44.47|42.07|44.29|41.89|44.47|42.07|44.29|41.89|0
1650958510000|2022-04-26 07:35:10|44.35|41.95|44.56|42.16|44.56|42.16|44.35|41.95|0
1650958520000|2022-04-26 07:35:20|44.5|42.1|44.6|42.2|44.6|42.2|44.5|42.1|0
1650958530000|2022-04-26 07:35:30|44.66|42.26|44.6|42.2|44.66|42.26|44.6|42.2|0
1650958540000|2022-04-26 07:35:40|44.66|42.26|44.44|42.04|44.66|42.26|44.44|42.04|0
1650958550000|2022-04-26 07:35:50|44.41|42.01|44.5|42.1|44.53|42.13|44.41|42.01|0
1650958560000|2022-04-26 07:36:00|44.41|42.01|44.38|41.98|44.47|42.07|44.35|41.95|0
1650958570000|2022-04-26 07:36:10|44.35|41.95|44.1|41.7|44.35|41.95|44.1|41.7|0
1650958580000|2022-04-26 07:36:20|44.07|41.67|44.01|41.61|44.07|41.67|43.95|41.55|0
1650958590000|2022-04-26 07:36:30|43.98|41.58|43.98|41.58|44.01|41.61|43.98|41.58|0
1650958600000|2022-04-26 07:36:40|43.92|41.52|44.16|41.76|44.22|41.82|43.92|41.52|0
1650958610000|2022-04-26 07:36:50|44.19|41.79|44.29|41.89|44.38|41.98|44.1|41.7|0
1650958620000|2022-04-26 07:37:00|44.35|41.95|44.31|41.91|44.38|41.98|44.31|41.91|0
1650958630000|2022-04-26 07:37:10|44.38|41.98|43.95|41.55|44.38|41.98|43.95|41.55|0
1650958640000|2022-04-26 07:37:20|44.04|41.64|44.1|41.7|44.16|41.76|44.04|41.64|0
1650958650000|2022-04-26 07:37:30|44.04|41.64|43.86|41.46|44.04|41.64|43.79|41.39|0
1650958660000|2022-04-26 07:37:40|43.92|41.52|43.86|41.46|43.92|41.52|43.86|41.46|0
1650958670000|2022-04-26 07:37:50|43.82|41.42|43.82|41.42|43.92|41.52|43.82|41.42|0
1650958680000|2022-04-26 07:38:00|43.76|41.36|43.67|41.27|43.76|41.36|43.61|41.21|0
1650958690000|2022-04-26 07:38:10|43.79|41.39|43.7|41.3|43.79|41.39|43.67|41.27|0
1650958700000|2022-04-26 07:38:20|43.67|41.27|43.61|41.21|43.67|41.27|43.58|41.18|0
1650958710000|2022-04-26 07:38:30|43.55|41.15|43.49|41.09|43.55|41.15|43.43|41.03|0
1650958720000|2022-04-26 07:38:40|43.52|41.12|43.49|41.09|43.55|41.15|43.49|41.09|0
1650958730000|2022-04-26 07:38:50|43.43|41.03|43.49|41.09|43.49|41.09|43.43|41.03|0
1650958740000|2022-04-26 07:39:00|43.55|41.15|43.67|41.27|43.67|41.27|43.55|41.15|0
1650958750000|2022-04-26 07:39:10|43.61|41.21|43.73|41.33|43.73|41.33|43.61|41.21|0
1650958760000|2022-04-26 07:39:20|43.7|41.3|43.92|41.52|43.92|41.52|43.67|41.27|0
1650958770000|2022-04-26 07:39:30|44.01|41.61|43.98|41.58|44.01|41.61|43.94|41.54|0
1650958780000|2022-04-26 07:39:40|44.01|41.61|44.04|41.64|44.07|41.67|44.01|41.61|0
1650958790000|2022-04-26 07:39:50|44.01|41.61|43.98|41.58|44.01|41.61|43.98|41.58|0
1650958800000|2022-04-26 07:40:00|44.04|41.64|44.04|41.64|44.07|41.67|44.04|41.64|0
1650958810000|2022-04-26 07:40:10|44.1|41.7|44.04|41.64|44.16|41.76|44.04|41.64|0
1650958820000|2022-04-26 07:40:20|44.1|41.7|44.13|41.73|44.13|41.73|44.1|41.7|0
1650958830000|2022-04-26 07:40:30|44.07|41.67|44.1|41.7|44.13|41.73|44.07|41.67|0
1650958840000|2022-04-26 07:40:40|44.04|41.64|43.98|41.58|44.04|41.64|43.94|41.54|0
1650958850000|2022-04-26 07:40:50|43.79|41.39|43.79|41.39|43.79|41.39|43.73|41.33|0
1650958860000|2022-04-26 07:41:00|43.76|41.36|43.79|41.39|43.79|41.39|43.76|41.36|0
1650958870000|2022-04-26 07:41:10|43.91|41.51|44.16|41.76|44.16|41.76|43.91|41.51|0
1650958880000|2022-04-26 07:41:20|44.34|41.94|44.47|42.07|44.47|42.07|44.34|41.94|0
1650958890000|2022-04-26 07:41:30|44.59|42.19|44.53|42.13|44.59|42.19|44.47|42.07|0
1650958900000|2022-04-26 07:41:40|44.47|42.07|44.28|41.88|44.47|42.07|44.28|41.88|0
1650958910000|2022-04-26 07:41:50|44.25|41.85|44.1|41.7|44.25|41.85|44.1|41.7|0
1650958920000|2022-04-26 07:42:00|44.13|41.73|43.94|41.54|44.13|41.73|43.91|41.51|0
1650958930000|2022-04-26 07:42:10|43.97|41.57|44|41.6|44|41.6|43.94|41.54|0
1650958940000|2022-04-26 07:42:20|43.94|41.54|43.79|41.39|43.94|41.54|43.79|41.39|0
1650958950000|2022-04-26 07:42:30|43.91|41.51|44.04|41.64|44.04|41.64|43.91|41.51|0
1650958960000|2022-04-26 07:42:40|43.97|41.57|43.97|41.57|43.97|41.57|43.97|41.57|0
1650958970000|2022-04-26 07:42:50|43.94|41.54|43.97|41.57|43.97|41.57|43.94|41.54|0
1650958980000|2022-04-26 07:43:00|43.91|41.51|44.04|41.64|44.04|41.64|43.91|41.51|0
1650958990000|2022-04-26 07:43:10|44.22|41.82|43.94|41.54|44.22|41.82|43.94|41.54|0
1650959000000|2022-04-26 07:43:20|43.88|41.48|43.88|41.48|43.88|41.48|43.85|41.45|0
1650959010000|2022-04-26 07:43:30|43.79|41.39|43.85|41.45|43.85|41.45|43.79|41.39|0
1650959020000|2022-04-26 07:43:40|43.79|41.39|43.88|41.48|43.88|41.48|43.79|41.39|0
1650959030000|2022-04-26 07:43:50|43.85|41.45|43.91|41.51|43.91|41.51|43.85|41.45|0
1650959040000|2022-04-26 07:44:00|43.88|41.48|43.91|41.51|43.91|41.51|43.85|41.45|0
1650959050000|2022-04-26 07:44:10|43.94|41.54|43.91|41.51|43.97|41.57|43.91|41.51|0
1650959060000|2022-04-26 07:44:20|43.82|41.42|43.79|41.39|43.85|41.45|43.79|41.39|0
1650959070000|2022-04-26 07:44:30|43.61|41.21|43.67|41.27|43.73|41.33|43.61|41.21|0
1650959080000|2022-04-26 07:44:40|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1650959090000|2022-04-26 07:44:50|43.55|41.15|43.48|41.08|43.55|41.15|43.42|41.02|0
1650959100000|2022-04-26 07:45:00|43.55|41.15|43.61|41.21|43.61|41.21|43.48|41.08|0
1650959110000|2022-04-26 07:45:10|43.57|41.17|43.33|40.93|43.57|41.17|43.33|40.93|0
1650959120000|2022-04-26 07:45:20|43.3|40.9|43.12|40.72|43.33|40.93|43.12|40.72|0
1650959130000|2022-04-26 07:45:30|43.15|40.75|43.36|40.96|43.36|40.96|43.12|40.72|0
1650959140000|2022-04-26 07:45:40|43.42|41.02|43.51|41.11|43.51|41.11|43.42|41.02|0
1650959150000|2022-04-26 07:45:50|43.61|41.21|43.79|41.39|43.79|41.39|43.61|41.21|0
1650959160000|2022-04-26 07:46:00|43.67|41.27|43.67|41.27|43.7|41.3|43.61|41.21|0
1650959170000|2022-04-26 07:46:10|43.79|41.39|43.85|41.45|43.85|41.45|43.79|41.39|0
1650959180000|2022-04-26 07:46:20|43.82|41.42|43.91|41.51|43.97|41.57|43.82|41.42|0
1650959190000|2022-04-26 07:46:30|43.94|41.54|44.09|41.69|44.09|41.69|43.94|41.54|0
1650959200000|2022-04-26 07:46:40|44.16|41.76|44.22|41.82|44.22|41.82|44.16|41.76|0
1650959210000|2022-04-26 07:46:50|44.34|41.94|44.22|41.82|44.34|41.94|44.22|41.82|0
1650959220000|2022-04-26 07:47:00|44.19|41.79|44.16|41.76|44.19|41.79|44.09|41.69|0
1650959230000|2022-04-26 07:47:10|44.28|41.88|44.4|42|44.4|42|44.28|41.88|0
1650959240000|2022-04-26 07:47:20|44.46|42.06|44.53|42.13|44.53|42.13|44.4|42|0
1650959250000|2022-04-26 07:47:30|44.49|42.09|44.43|42.03|44.49|42.09|44.43|42.03|0
1650959260000|2022-04-26 07:47:40|44.59|42.19|44.4|42|44.59|42.19|44.4|42|0
1650959270000|2022-04-26 07:47:50|44.34|41.94|44.16|41.76|44.34|41.94|44.16|41.76|0
1650959280000|2022-04-26 07:48:00|44.18|41.78|44.09|41.69|44.18|41.78|44.09|41.69|0
1650959290000|2022-04-26 07:48:10|44.16|41.76|44.16|41.76|44.16|41.76|44.09|41.69|0
1650959300000|2022-04-26 07:48:20|44.28|41.88|44.34|41.94|44.37|41.97|44.28|41.88|0
1650959310000|2022-04-26 07:48:30|44.28|41.88|44.28|41.88|44.28|41.88|44.28|41.88|0
1650959320000|2022-04-26 07:48:40|44.22|41.82|44.4|42|44.4|42|44.22|41.82|0
1650959330000|2022-04-26 07:48:50|44.46|42.06|44.4|42|44.46|42.06|44.37|41.97|0
1650959340000|2022-04-26 07:49:00|44.37|41.97|44.46|42.06|44.46|42.06|44.37|41.97|0
1650959350000|2022-04-26 07:49:10|44.52|42.12|44.52|42.12|44.52|42.12|44.49|42.09|0
1650959360000|2022-04-26 07:49:20|44.49|42.09|44.43|42.03|44.49|42.09|44.4|42|0
1650959370000|2022-04-26 07:49:30|44.4|42|44.43|42.03|44.43|42.03|44.4|42|0
1650959380000|2022-04-26 07:49:40|44.46|42.06|44.34|41.94|44.46|42.06|44.34|41.94|0
1650959390000|2022-04-26 07:49:50|44.4|42|44.22|41.82|44.4|42|44.22|41.82|0
1650959400000|2022-04-26 07:50:00|44.28|41.88|44.4|42|44.4|42|44.28|41.88|0
1650959410000|2022-04-26 07:50:10|44.46|42.06|44.46|42.06|44.49|42.09|44.46|42.06|0
1650959420000|2022-04-26 07:50:20|44.52|42.12|44.65|42.25|44.65|42.25|44.52|42.12|0
1650959430000|2022-04-26 07:50:30|44.68|42.28|44.96|42.56|44.96|42.56|44.68|42.28|0
1650959440000|2022-04-26 07:50:40|45.02|42.62|44.96|42.56|45.02|42.62|44.86|42.46|0
1650959450000|2022-04-26 07:50:50|44.9|42.5|44.9|42.5|44.96|42.56|44.9|42.5|0
1650959460000|2022-04-26 07:51:00|44.8|42.4|44.83|42.43|44.86|42.46|44.8|42.4|0
1650959470000|2022-04-26 07:51:10|44.86|42.46|44.71|42.31|44.86|42.46|44.71|42.31|0
1650959480000|2022-04-26 07:51:20|44.74|42.34|44.9|42.5|44.9|42.5|44.74|42.34|0
1650959490000|2022-04-26 07:51:30|44.83|42.43|44.86|42.46|44.86|42.46|44.83|42.43|0
1650959500000|2022-04-26 07:51:40|44.9|42.5|44.96|42.56|44.96|42.56|44.9|42.5|0
1650959510000|2022-04-26 07:51:50|44.8|42.4|44.71|42.31|44.8|42.4|44.61|42.21|0
1650959520000|2022-04-26 07:52:00|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650959530000|2022-04-26 07:52:10|44.8|42.4|44.9|42.5|44.9|42.5|44.8|42.4|0
1650959540000|2022-04-26 07:52:20|44.86|42.46|44.89|42.49|44.96|42.56|44.86|42.46|0
1650959550000|2022-04-26 07:52:30|44.99|42.59|44.92|42.52|44.99|42.59|44.89|42.49|0
1650959560000|2022-04-26 07:52:40|44.83|42.43|44.89|42.49|44.89|42.49|44.8|42.4|0
1650959570000|2022-04-26 07:52:50|44.8|42.4|44.86|42.46|44.89|42.49|44.8|42.4|0
1650959580000|2022-04-26 07:53:00|44.89|42.49|44.99|42.59|45.02|42.62|44.89|42.49|0
1650959590000|2022-04-26 07:53:10|45.05|42.65|45.08|42.68|45.08|42.68|45.05|42.65|0
1650959600000|2022-04-26 07:53:20|44.89|42.49|44.8|42.4|44.89|42.49|44.8|42.4|0
1650959610000|2022-04-26 07:53:30|44.83|42.43|44.77|42.37|44.83|42.43|44.61|42.21|0
1650959620000|2022-04-26 07:53:40|44.8|42.4|44.83|42.43|44.86|42.46|44.8|42.4|0
1650959630000|2022-04-26 07:53:50|44.89|42.49|44.83|42.43|44.89|42.49|44.8|42.4|0
1650959640000|2022-04-26 07:54:00|44.89|42.49|44.92|42.52|44.96|42.56|44.89|42.49|0
1650959650000|2022-04-26 07:54:10|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1650959660000|2022-04-26 07:54:20|44.96|42.56|44.83|42.43|44.96|42.56|44.83|42.43|0
1650959670000|2022-04-26 07:54:30|44.8|42.4|44.71|42.31|44.8|42.4|44.71|42.31|0
1650959680000|2022-04-26 07:54:40|44.74|42.34|44.71|42.31|44.74|42.34|44.71|42.31|0
1650959690000|2022-04-26 07:54:50|44.58|42.18|44.58|42.18|44.58|42.18|44.52|42.12|0
1650959700000|2022-04-26 07:55:00|44.71|42.31|44.64|42.24|44.71|42.31|44.58|42.18|0
1650959710000|2022-04-26 07:55:10|44.74|42.34|44.96|42.56|44.96|42.56|44.74|42.34|0
1650959720000|2022-04-26 07:55:20|45.02|42.62|44.83|42.43|45.02|42.62|44.83|42.43|0
1650959730000|2022-04-26 07:55:30|44.89|42.49|44.96|42.56|44.96|42.56|44.89|42.49|0
1650959740000|2022-04-26 07:55:40|44.92|42.52|44.71|42.31|44.92|42.52|44.71|42.31|0
1650959750000|2022-04-26 07:55:50|44.77|42.37|44.74|42.34|44.83|42.43|44.74|42.34|0
1650959760000|2022-04-26 07:56:00|44.67|42.27|44.74|42.34|44.77|42.37|44.67|42.27|0
1650959770000|2022-04-26 07:56:10|44.71|42.31|44.61|42.21|44.71|42.31|44.61|42.21|0
1650959780000|2022-04-26 07:56:20|44.64|42.24|44.64|42.24|44.67|42.27|44.64|42.24|0
1650959790000|2022-04-26 07:56:30|44.58|42.18|44.49|42.09|44.64|42.24|44.49|42.09|0
1650959800000|2022-04-26 07:56:40|44.52|42.12|44.46|42.06|44.52|42.12|44.46|42.06|0
1650959810000|2022-04-26 07:56:50|44.4|42|44.27|41.87|44.4|42|44.27|41.87|0
1650959820000|2022-04-26 07:57:00|44.33|41.93|44.21|41.81|44.36|41.96|44.21|41.81|0
1650959830000|2022-04-26 07:57:10|44.03|41.63|44.03|41.63|44.03|41.63|43.99|41.59|0
1650959840000|2022-04-26 07:57:20|43.97|41.57|43.97|41.57|44.03|41.63|43.9|41.5|0
1650959850000|2022-04-26 07:57:30|43.99|41.59|43.97|41.57|43.99|41.59|43.97|41.57|0
1650959860000|2022-04-26 07:57:40|43.99|41.59|43.96|41.56|44.03|41.63|43.96|41.56|0
1650959880000|2022-04-26 07:58:00|43.93|41.53|44.18|41.78|44.18|41.78|43.93|41.53|0
1650959890000|2022-04-26 07:58:10|44.09|41.69|44.09|41.69|44.09|41.69|44.03|41.63|0
1650959900000|2022-04-26 07:58:20|43.93|41.53|43.84|41.44|43.93|41.53|43.84|41.44|0
1650959910000|2022-04-26 07:58:30|43.78|41.38|43.84|41.44|43.84|41.44|43.78|41.38|0
1650959920000|2022-04-26 07:58:40|43.81|41.41|43.78|41.38|43.81|41.41|43.78|41.38|0
1650959930000|2022-04-26 07:58:50|43.72|41.32|43.84|41.44|43.84|41.44|43.66|41.26|0
1650959940000|2022-04-26 07:59:00|43.9|41.5|44.03|41.63|44.03|41.63|43.9|41.5|0
1650959950000|2022-04-26 07:59:10|43.96|41.56|43.9|41.5|43.96|41.56|43.9|41.5|0
1650959960000|2022-04-26 07:59:20|43.96|41.56|44.03|41.63|44.05|41.65|43.96|41.56|0
1650959970000|2022-04-26 07:59:30|44.05|41.65|43.99|41.59|44.05|41.65|43.96|41.56|0
1650959980000|2022-04-26 07:59:40|43.96|41.56|43.96|41.56|43.96|41.56|43.96|41.56|0
1650959990000|2022-04-26 07:59:50|43.99|41.59|43.93|41.53|43.99|41.59|43.93|41.53|0
1650960000000|2022-04-26 08:00:00|43.87|41.47|43.84|41.44|43.87|41.47|43.78|41.38|0
1650960010000|2022-04-26 08:00:10|43.78|41.38|43.69|41.29|43.78|41.38|43.69|41.29|0
1650960020000|2022-04-26 08:00:20|43.72|41.32|43.66|41.26|43.72|41.32|43.66|41.26|0
1650960030000|2022-04-26 08:00:30|43.72|41.32|43.78|41.38|43.78|41.38|43.72|41.32|0
1650960040000|2022-04-26 08:00:40|43.81|41.41|43.84|41.44|43.84|41.44|43.81|41.41|0
1650960050000|2022-04-26 08:00:50|43.87|41.47|44.05|41.65|44.05|41.65|43.87|41.47|0
1650960060000|2022-04-26 08:01:00|44.18|41.78|44.27|41.87|44.27|41.87|44.18|41.78|0
1650960070000|2022-04-26 08:01:10|44.21|41.81|44.33|41.93|44.33|41.93|44.21|41.81|0
1650960080000|2022-04-26 08:01:20|44.36|41.96|44.21|41.81|44.36|41.96|44.21|41.81|0
1650960090000|2022-04-26 08:01:30|44.09|41.69|44.09|41.69|44.11|41.71|43.99|41.59|0
1650960100000|2022-04-26 08:01:40|44.05|41.65|43.96|41.56|44.05|41.65|43.96|41.56|0
1650960110000|2022-04-26 08:01:50|44.02|41.62|44.08|41.68|44.08|41.68|44.02|41.62|0
1650960120000|2022-04-26 08:02:00|44.15|41.75|44.39|41.99|44.39|41.99|44.15|41.75|0
1650960130000|2022-04-26 08:02:10|44.45|42.05|44.58|42.18|44.58|42.18|44.45|42.05|0
1650960140000|2022-04-26 08:02:20|44.89|42.49|44.7|42.3|44.89|42.49|44.7|42.3|0
1650960150000|2022-04-26 08:02:30|44.67|42.27|44.73|42.33|44.73|42.33|44.58|42.18|0
1650960160000|2022-04-26 08:02:40|44.7|42.3|44.7|42.3|44.76|42.36|44.7|42.3|0
1650960170000|2022-04-26 08:02:50|44.64|42.24|44.64|42.24|44.64|42.24|44.58|42.18|0
1650960180000|2022-04-26 08:03:00|44.7|42.3|44.64|42.24|44.7|42.3|44.64|42.24|0
1650960190000|2022-04-26 08:03:10|44.7|42.3|44.64|42.24|44.7|42.3|44.64|42.24|0
1650960200000|2022-04-26 08:03:20|44.58|42.18|44.45|42.05|44.64|42.24|44.39|41.99|0
1650960210000|2022-04-26 08:03:30|44.52|42.12|44.3|41.9|44.52|42.12|44.3|41.9|0
1650960220000|2022-04-26 08:03:40|44.27|41.87|44.08|41.68|44.27|41.87|44.08|41.68|0
1650960230000|2022-04-26 08:03:50|44.02|41.62|43.99|41.59|44.02|41.62|43.96|41.56|0
1650960240000|2022-04-26 08:04:00|43.96|41.56|43.66|41.26|43.96|41.56|43.66|41.26|0
1650960250000|2022-04-26 08:04:10|43.59|41.19|43.53|41.13|43.59|41.19|43.53|41.13|0
1650960260000|2022-04-26 08:04:20|43.62|41.22|43.66|41.26|43.66|41.26|43.59|41.19|0
1650960270000|2022-04-26 08:04:30|43.68|41.28|43.84|41.44|43.84|41.44|43.68|41.28|0
1650960280000|2022-04-26 08:04:40|43.9|41.5|43.78|41.38|43.9|41.5|43.78|41.38|0
1650960290000|2022-04-26 08:04:50|43.65|41.25|43.9|41.5|43.9|41.5|43.65|41.25|0
1650960300000|2022-04-26 08:05:00|43.87|41.47|43.9|41.5|43.9|41.5|43.87|41.47|0
1650960310000|2022-04-26 08:05:10|43.84|41.44|43.84|41.44|43.84|41.44|43.78|41.38|0
1650960320000|2022-04-26 08:05:20|43.81|41.41|43.81|41.41|43.81|41.41|43.78|41.38|0
1650960330000|2022-04-26 08:05:30|43.9|41.5|44.02|41.62|44.02|41.62|43.9|41.5|0
1650960340000|2022-04-26 08:05:40|43.99|41.59|43.99|41.59|44.02|41.62|43.99|41.59|0
1650960350000|2022-04-26 08:05:50|44.02|41.62|44.14|41.74|44.14|41.74|44.02|41.62|0
1650960360000|2022-04-26 08:06:00|44.08|41.68|44.21|41.81|44.27|41.87|44.08|41.68|0
1650960370000|2022-04-26 08:06:10|44.14|41.74|44.27|41.87|44.45|42.05|44.14|41.74|0
1650960380000|2022-04-26 08:06:20|44.21|41.81|44.23|41.83|44.27|41.87|44.21|41.81|0
1650960390000|2022-04-26 08:06:30|44.21|41.81|44.2|41.8|44.21|41.81|44.17|41.77|0
1650960400000|2022-04-26 08:06:40|44.14|41.74|44.14|41.74|44.14|41.74|44.14|41.74|0
1650960410000|2022-04-26 08:06:50|44.2|41.8|44.02|41.62|44.2|41.8|44.02|41.62|0
1650960420000|2022-04-26 08:07:00|44.05|41.65|43.96|41.56|44.05|41.65|43.96|41.56|0
1650960430000|2022-04-26 08:07:10|43.9|41.5|44.14|41.74|44.14|41.74|43.9|41.5|0
1650960440000|2022-04-26 08:07:20|44.2|41.8|44.2|41.8|44.27|41.87|44.2|41.8|0
1650960450000|2022-04-26 08:07:30|44.36|41.96|44.39|41.99|44.39|41.99|44.36|41.96|0
1650960460000|2022-04-26 08:07:40|44.45|42.05|44.36|41.96|44.45|42.05|44.36|41.96|0
1650960470000|2022-04-26 08:07:50|44.42|42.02|44.57|42.17|44.57|42.17|44.42|42.02|0
1650960480000|2022-04-26 08:08:00|44.64|42.24|44.64|42.24|44.64|42.24|44.64|42.24|0
1650960490000|2022-04-26 08:08:10|44.67|42.27|44.64|42.24|44.7|42.3|44.64|42.24|0
1650960500000|2022-04-26 08:08:20|44.57|42.17|44.57|42.17|44.64|42.24|44.57|42.17|0
1650960510000|2022-04-26 08:08:30|44.51|42.11|44.64|42.24|44.64|42.24|44.33|41.93|0
1650960520000|2022-04-26 08:08:40|44.6|42.2|44.64|42.24|44.64|42.24|44.6|42.2|0
1650960530000|2022-04-26 08:08:50|44.67|42.27|44.64|42.24|44.67|42.27|44.64|42.24|0
1650960540000|2022-04-26 08:09:00|44.6|42.2|44.51|42.11|44.64|42.24|44.45|42.05|0
1650960550000|2022-04-26 08:09:10|44.54|42.14|44.33|41.93|44.54|42.14|44.14|41.74|0
1650960560000|2022-04-26 08:09:20|44.39|41.99|44.29|41.89|44.39|41.99|44.29|41.89|0
1650960570000|2022-04-26 08:09:30|44.36|41.96|44.39|41.99|44.39|41.99|44.36|41.96|0
1650960580000|2022-04-26 08:09:40|44.45|42.05|44.45|42.05|44.45|42.05|44.39|41.99|0
1650960590000|2022-04-26 08:09:50|44.39|41.99|44.33|41.93|44.39|41.99|44.33|41.93|0
1650960600000|2022-04-26 08:10:00|44.45|42.05|44.42|42.02|44.45|42.05|44.26|41.86|0
1650960610000|2022-04-26 08:10:10|44.6|42.2|44.76|42.36|44.88|42.48|44.6|42.2|0
1650960620000|2022-04-26 08:10:20|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1650960630000|2022-04-26 08:10:30|44.85|42.45|45.01|42.61|45.01|42.61|44.85|42.45|0
1650960640000|2022-04-26 08:10:40|44.98|42.58|45.13|42.73|45.13|42.73|44.98|42.58|0
1650960650000|2022-04-26 08:10:50|45.2|42.8|45.16|42.76|45.2|42.8|45.13|42.73|0
1650960660000|2022-04-26 08:11:00|45.2|42.8|45.2|42.8|45.26|42.86|45.2|42.8|0
1650960670000|2022-04-26 08:11:10|45.26|42.86|45.32|42.92|45.38|42.98|45.26|42.86|0
1650960680000|2022-04-26 08:11:20|45.29|42.89|45.26|42.86|45.29|42.89|45.26|42.86|0
1650960690000|2022-04-26 08:11:30|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1650960700000|2022-04-26 08:11:40|45.26|42.86|45.07|42.67|45.26|42.86|45.07|42.67|0
1650960710000|2022-04-26 08:11:50|45.16|42.76|45.32|42.92|45.32|42.92|45.16|42.76|0
1650960720000|2022-04-26 08:12:00|45.26|42.86|45.19|42.79|45.26|42.86|45.13|42.73|0
1650960730000|2022-04-26 08:12:10|45.04|42.64|45.01|42.61|45.07|42.67|45.01|42.61|0
1650960740000|2022-04-26 08:12:20|44.88|42.48|45.01|42.61|45.07|42.67|44.88|42.48|0
1650960750000|2022-04-26 08:12:30|45.07|42.67|44.94|42.54|45.07|42.67|44.94|42.54|0
1650960760000|2022-04-26 08:12:40|44.91|42.51|44.94|42.54|44.94|42.54|44.88|42.48|0
1650960770000|2022-04-26 08:12:50|44.91|42.51|44.97|42.57|44.97|42.57|44.91|42.51|0
1650960780000|2022-04-26 08:13:00|44.91|42.51|44.72|42.32|44.91|42.51|44.66|42.26|0
1650960790000|2022-04-26 08:13:10|44.76|42.36|44.85|42.45|44.85|42.45|44.76|42.36|0
1650960800000|2022-04-26 08:13:20|44.91|42.51|44.94|42.54|44.94|42.54|44.88|42.48|0
1650960810000|2022-04-26 08:13:30|44.91|42.51|44.82|42.42|44.91|42.51|44.76|42.36|0
1650960820000|2022-04-26 08:13:40|44.88|42.48|44.94|42.54|44.94|42.54|44.88|42.48|0
1650960830000|2022-04-26 08:13:50|45.04|42.64|45.07|42.67|45.13|42.73|45.04|42.64|0
1650960840000|2022-04-26 08:14:00|45.04|42.64|45.01|42.61|45.07|42.67|44.94|42.54|0
1650960850000|2022-04-26 08:14:10|44.97|42.57|44.94|42.54|45.01|42.61|44.94|42.54|0
1650960860000|2022-04-26 08:14:20|44.88|42.48|44.94|42.54|44.94|42.54|44.82|42.42|0
1650960870000|2022-04-26 08:14:30|45.04|42.64|45.13|42.73|45.13|42.73|45.04|42.64|0
1650960880000|2022-04-26 08:14:40|45.16|42.76|45.44|43.04|45.44|43.04|45.16|42.76|0
1650960890000|2022-04-26 08:14:50|45.51|43.11|45.38|42.98|45.51|43.11|45.38|42.98|0
1650960900000|2022-04-26 08:15:00|45.41|43.01|45.47|43.07|45.47|43.07|45.41|43.01|0
1650960910000|2022-04-26 08:15:10|45.44|43.04|45.51|43.11|45.51|43.11|45.44|43.04|0
1650960920000|2022-04-26 08:15:20|45.57|43.17|45.6|43.2|45.6|43.2|45.57|43.17|0
1650960930000|2022-04-26 08:15:30|45.57|43.17|45.51|43.11|45.57|43.17|45.51|43.11|0
1650960940000|2022-04-26 08:15:40|45.47|43.07|45.76|43.36|45.76|43.36|45.47|43.07|0
1650960950000|2022-04-26 08:15:50|45.69|43.29|45.76|43.36|45.76|43.36|45.69|43.29|0
1650960960000|2022-04-26 08:16:00|45.82|43.42|45.88|43.48|45.95|43.55|45.82|43.42|0
1650960970000|2022-04-26 08:16:10|45.95|43.55|45.88|43.48|45.95|43.55|45.88|43.48|0
1650960980000|2022-04-26 08:16:20|45.91|43.51|45.91|43.51|45.95|43.55|45.88|43.48|0
1650960990000|2022-04-26 08:16:30|45.88|43.48|45.95|43.55|45.95|43.55|45.88|43.48|0
1650961000000|2022-04-26 08:16:40|45.88|43.48|45.88|43.48|45.88|43.48|45.88|43.48|0
1650961010000|2022-04-26 08:16:50|45.82|43.42|45.88|43.48|45.88|43.48|45.82|43.42|0
1650961020000|2022-04-26 08:17:00|45.69|43.29|45.88|43.48|45.88|43.48|45.69|43.29|0
1650961030000|2022-04-26 08:17:10|45.95|43.55|45.82|43.42|45.95|43.55|45.82|43.42|0
1650961040000|2022-04-26 08:17:20|45.79|43.39|45.69|43.29|45.79|43.39|45.69|43.29|0
1650961050000|2022-04-26 08:17:30|45.5|43.1|45.63|43.23|45.63|43.23|45.44|43.04|0
1650961060000|2022-04-26 08:17:40|45.6|43.2|45.76|43.36|45.76|43.36|45.6|43.2|0
1650961070000|2022-04-26 08:17:50|45.79|43.39|45.76|43.36|45.79|43.39|45.76|43.36|0
1650961080000|2022-04-26 08:18:00|45.82|43.42|45.88|43.48|45.88|43.48|45.82|43.42|0
1650961090000|2022-04-26 08:18:10|45.85|43.45|46.01|43.61|46.01|43.61|45.85|43.45|0
1650961100000|2022-04-26 08:18:20|45.95|43.55|45.95|43.55|46.01|43.61|45.95|43.55|0
1650961110000|2022-04-26 08:18:30|45.98|43.58|46.14|43.74|46.14|43.74|45.98|43.58|0
1650961120000|2022-04-26 08:18:40|46.1|43.7|46.07|43.67|46.14|43.74|46.07|43.67|0
1650961130000|2022-04-26 08:18:50|46.14|43.74|46.14|43.74|46.14|43.74|46.14|43.74|0
1650961140000|2022-04-26 08:19:00|46.17|43.77|46.26|43.86|46.26|43.86|46.17|43.77|0
1650961150000|2022-04-26 08:19:10|46.33|43.93|46.29|43.89|46.33|43.93|46.26|43.86|0
1650961160000|2022-04-26 08:19:20|46.1|43.7|46.2|43.8|46.2|43.8|46.1|43.7|0
1650961170000|2022-04-26 08:19:30|46.26|43.86|46.26|43.86|46.33|43.93|46.26|43.86|0
1650961180000|2022-04-26 08:19:40|46.33|43.93|46.01|43.61|46.33|43.93|46.01|43.61|0
1650961190000|2022-04-26 08:19:50|45.98|43.58|45.94|43.54|45.98|43.58|45.88|43.48|0
1650961200000|2022-04-26 08:20:00|45.88|43.48|46.04|43.64|46.04|43.64|45.88|43.48|0
1650961210000|2022-04-26 08:20:10|46.14|43.74|46.23|43.83|46.23|43.83|46.14|43.74|0
1650961220000|2022-04-26 08:20:20|46.39|43.99|46.2|43.8|46.39|43.99|46.17|43.77|0
1650961230000|2022-04-26 08:20:30|46.13|43.73|46.17|43.77|46.17|43.77|46.13|43.73|0
1650961240000|2022-04-26 08:20:40|46.2|43.8|46.39|43.99|46.39|43.99|46.2|43.8|0
1650961250000|2022-04-26 08:20:50|46.33|43.93|46.33|43.93|46.33|43.93|46.33|43.93|0
1650961260000|2022-04-26 08:21:00|46.39|43.99|46.33|43.93|46.39|43.99|46.33|43.93|0
1650961270000|2022-04-26 08:21:10|46.39|43.99|46.45|44.05|46.45|44.05|46.36|43.96|0
1650961280000|2022-04-26 08:21:20|46.48|44.08|46.39|43.99|46.48|44.08|46.39|43.99|0
1650961290000|2022-04-26 08:21:30|46.45|44.05|46.36|43.96|46.45|44.05|46.36|43.96|0
1650961300000|2022-04-26 08:21:40|46.33|43.93|46.39|43.99|46.39|43.99|46.33|43.93|0
1650961320000|2022-04-26 08:22:00|46.45|44.05|46.45|44.05|46.45|44.05|46.32|43.92|0
1650961330000|2022-04-26 08:22:10|46.48|44.08|46.52|44.12|46.55|44.15|46.48|44.08|0
1650961340000|2022-04-26 08:22:20|46.55|44.15|46.55|44.15|46.58|44.18|46.55|44.15|0
1650961350000|2022-04-26 08:22:30|46.58|44.18|46.71|44.31|46.71|44.31|46.58|44.18|0
1650961360000|2022-04-26 08:22:40|46.67|44.27|46.74|44.34|46.77|44.37|46.64|44.24|0
1650961370000|2022-04-26 08:22:50|46.77|44.37|46.74|44.34|46.77|44.37|46.67|44.27|0
1650961380000|2022-04-26 08:23:00|46.71|44.31|46.77|44.37|46.77|44.37|46.64|44.24|0
1650961390000|2022-04-26 08:23:10|46.84|44.44|46.77|44.37|46.84|44.44|46.77|44.37|0
1650961400000|2022-04-26 08:23:20|46.74|44.34|46.84|44.44|46.84|44.44|46.74|44.34|0
1650961410000|2022-04-26 08:23:30|46.77|44.37|46.9|44.5|47|44.6|46.77|44.37|0
1650961420000|2022-04-26 08:23:40|46.84|44.44|46.87|44.47|46.87|44.47|46.77|44.37|0
1650961430000|2022-04-26 08:23:50|46.96|44.56|46.9|44.5|46.96|44.56|46.8|44.4|0
1650961440000|2022-04-26 08:24:00|46.96|44.56|47.03|44.63|47.03|44.63|46.9|44.5|0
1650961450000|2022-04-26 08:24:10|46.96|44.56|46.71|44.31|46.96|44.56|46.71|44.31|0
1650961460000|2022-04-26 08:24:20|46.77|44.37|46.61|44.21|46.77|44.37|46.61|44.21|0
1650961470000|2022-04-26 08:24:30|46.71|44.31|46.71|44.31|46.71|44.31|46.64|44.24|0
1650961480000|2022-04-26 08:24:40|46.74|44.34|46.9|44.5|46.93|44.53|46.74|44.34|0
1650961490000|2022-04-26 08:24:50|46.93|44.53|46.96|44.56|46.96|44.56|46.9|44.5|0
1650961500000|2022-04-26 08:25:00|46.99|44.59|47.16|44.76|47.16|44.76|46.96|44.56|0
1650961510000|2022-04-26 08:25:10|47.09|44.69|47.12|44.72|47.12|44.72|47.09|44.69|0
1650961520000|2022-04-26 08:25:20|47.16|44.76|47.03|44.63|47.16|44.76|47.03|44.63|0
1650961530000|2022-04-26 08:25:30|46.9|44.5|46.83|44.43|46.9|44.5|46.83|44.43|0
1650961540000|2022-04-26 08:25:40|46.8|44.4|46.77|44.37|46.8|44.4|46.77|44.37|0
1650961550000|2022-04-26 08:25:50|46.8|44.4|46.74|44.34|46.8|44.4|46.74|44.34|0
1650961560000|2022-04-26 08:26:00|46.8|44.4|46.71|44.31|46.8|44.4|46.71|44.31|0
1650961570000|2022-04-26 08:26:10|46.74|44.34|46.71|44.31|46.74|44.34|46.67|44.27|0
1650961580000|2022-04-26 08:26:20|46.58|44.18|46.71|44.31|46.74|44.34|46.58|44.18|0
1650961590000|2022-04-26 08:26:30|46.67|44.27|46.58|44.18|46.67|44.27|46.58|44.18|0
1650961600000|2022-04-26 08:26:40|46.61|44.21|46.45|44.05|46.61|44.21|46.45|44.05|0
1650961610000|2022-04-26 08:26:50|46.42|44.02|46.51|44.11|46.51|44.11|46.42|44.02|0
1650961620000|2022-04-26 08:27:00|46.45|44.05|46.45|44.05|46.45|44.05|46.42|44.02|0
1650961630000|2022-04-26 08:27:10|46.39|43.99|46.58|44.18|46.58|44.18|46.39|43.99|0
1650961640000|2022-04-26 08:27:20|46.61|44.21|46.71|44.31|46.71|44.31|46.61|44.21|0
1650961650000|2022-04-26 08:27:30|46.74|44.34|46.67|44.27|46.74|44.34|46.64|44.24|0
1650961660000|2022-04-26 08:27:40|46.64|44.24|46.7|44.3|46.77|44.37|46.64|44.24|0
1650961670000|2022-04-26 08:27:50|46.58|44.18|46.61|44.21|46.61|44.21|46.58|44.18|0
1650961680000|2022-04-26 08:28:00|46.64|44.24|46.77|44.37|46.8|44.4|46.64|44.24|0
1650961690000|2022-04-26 08:28:10|46.7|44.3|46.83|44.43|46.83|44.43|46.7|44.3|0
1650961700000|2022-04-26 08:28:20|46.77|44.37|46.7|44.3|46.77|44.37|46.7|44.3|0
1650961720000|2022-04-26 08:28:40|46.74|44.34|46.67|44.27|46.74|44.34|46.67|44.27|0
1650961730000|2022-04-26 08:28:50|46.7|44.3|46.7|44.3|46.73|44.33|46.7|44.3|0
1650961740000|2022-04-26 08:29:00|46.73|44.33|46.67|44.27|46.73|44.33|46.67|44.27|0
1650961750000|2022-04-26 08:29:10|46.7|44.3|46.77|44.37|46.8|44.4|46.7|44.3|0
1650961770000|2022-04-26 08:29:30|46.73|44.33|46.73|44.33|46.73|44.33|46.67|44.27|0
1650961780000|2022-04-26 08:29:40|46.77|44.37|46.8|44.4|46.8|44.4|46.77|44.37|0
1650961790000|2022-04-26 08:29:50|46.7|44.3|46.73|44.33|46.73|44.33|46.7|44.3|0
1650961800000|2022-04-26 08:30:00|46.83|44.43|46.9|44.5|46.9|44.5|46.77|44.37|0
1650961810000|2022-04-26 08:30:10|46.83|44.43|46.7|44.3|46.83|44.43|46.7|44.3|0
1650961820000|2022-04-26 08:30:20|46.73|44.33|46.73|44.33|46.73|44.33|46.7|44.3|0
1650961830000|2022-04-26 08:30:30|46.51|44.11|46.57|44.17|46.57|44.17|46.51|44.11|0
1650961840000|2022-04-26 08:30:40|46.38|43.98|46.29|43.89|46.38|43.98|46.29|43.89|0
1650961850000|2022-04-26 08:30:50|46.26|43.86|46.19|43.79|46.32|43.92|46.19|43.79|0
1650961860000|2022-04-26 08:31:00|46.26|43.86|46.22|43.82|46.26|43.86|46.22|43.82|0
1650961870000|2022-04-26 08:31:10|46.26|43.86|46.22|43.82|46.38|43.98|46.22|43.82|0
1650961880000|2022-04-26 08:31:20|46.76|44.36|46.44|44.04|46.76|44.36|46.44|44.04|0
1650961890000|2022-04-26 08:31:30|46.38|43.98|46.38|43.98|46.38|43.98|46.35|43.95|0
1650961900000|2022-04-26 08:31:40|45.38|42.98|45.35|42.95|45.38|42.98|45.31|42.91|0
1650961910000|2022-04-26 08:31:50|45.41|43.01|45.31|42.91|45.41|43.01|45.31|42.91|0
1650961920000|2022-04-26 08:32:00|45.22|42.82|45.35|42.95|45.35|42.95|45.22|42.82|0
1650961930000|2022-04-26 08:32:10|45.31|42.91|45.16|42.76|45.35|42.95|45.16|42.76|0
1650961940000|2022-04-26 08:32:20|45.19|42.79|45.12|42.72|45.19|42.79|45.12|42.72|0
1650961950000|2022-04-26 08:32:30|45.16|42.76|45.19|42.79|45.19|42.79|45.16|42.76|0
1650961960000|2022-04-26 08:32:40|45.16|42.76|45.22|42.82|45.22|42.82|45.16|42.76|0
1650961970000|2022-04-26 08:32:50|45.16|42.76|45.22|42.82|45.28|42.88|45.16|42.76|0
1650961980000|2022-04-26 08:33:00|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1650961990000|2022-04-26 08:33:10|45.09|42.69|45.06|42.66|45.09|42.69|45.06|42.66|0
1650962000000|2022-04-26 08:33:20|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1650962010000|2022-04-26 08:33:30|45.16|42.76|45.31|42.91|45.31|42.91|45.16|42.76|0
1650962020000|2022-04-26 08:33:40|45.28|42.88|45.34|42.94|45.34|42.94|45.28|42.88|0
1650962030000|2022-04-26 08:33:50|45.37|42.97|45.34|42.94|45.37|42.97|45.34|42.94|0
1650962040000|2022-04-26 08:34:00|45.28|42.88|45.19|42.79|45.28|42.88|45.19|42.79|0
1650962050000|2022-04-26 08:34:10|45.16|42.76|45.28|42.88|45.28|42.88|45.16|42.76|0
1650962060000|2022-04-26 08:34:20|45.31|42.91|45.34|42.94|45.34|42.94|45.31|42.91|0
1650962080000|2022-04-26 08:34:40|45.37|42.97|45.5|43.1|45.5|43.1|45.37|42.97|0
1650962090000|2022-04-26 08:34:50|45.53|43.13|45.63|43.23|45.63|43.23|45.53|43.13|0
1650962100000|2022-04-26 08:35:00|45.6|43.2|45.56|43.16|45.6|43.2|45.53|43.13|0
1650962110000|2022-04-26 08:35:10|45.6|43.2|45.5|43.1|45.6|43.2|45.47|43.07|0
1650962120000|2022-04-26 08:35:20|45.47|43.07|45.41|43.01|45.47|43.07|45.41|43.01|0
1650962130000|2022-04-26 08:35:30|45.34|42.94|45.37|42.97|45.41|43.01|45.34|42.94|0
1650962140000|2022-04-26 08:35:40|45.41|43.01|45.41|43.01|45.44|43.04|45.41|43.01|0
1650962150000|2022-04-26 08:35:50|45.44|43.04|45.41|43.01|45.47|43.07|45.41|43.01|0
1650962160000|2022-04-26 08:36:00|45.34|42.94|45.25|42.85|45.34|42.94|45.22|42.82|0
1650962170000|2022-04-26 08:36:10|45.22|42.82|45.09|42.69|45.22|42.82|45.09|42.69|0
1650962180000|2022-04-26 08:36:20|45.06|42.66|45.09|42.69|45.09|42.69|45.06|42.66|0
1650962190000|2022-04-26 08:36:30|44.97|42.57|45|42.6|45|42.6|44.97|42.57|0
1650962200000|2022-04-26 08:36:40|44.97|42.57|44.93|42.53|44.97|42.57|44.9|42.5|0
1650962210000|2022-04-26 08:36:50|45.06|42.66|45.03|42.63|45.09|42.69|45.03|42.63|0
1650962220000|2022-04-26 08:37:00|44.97|42.57|44.9|42.5|44.97|42.57|44.9|42.5|0
1650962230000|2022-04-26 08:37:10|44.84|42.44|44.9|42.5|44.9|42.5|44.84|42.44|0
1650962240000|2022-04-26 08:37:20|44.87|42.47|44.9|42.5|44.9|42.5|44.84|42.44|0
1650962250000|2022-04-26 08:37:30|44.84|42.44|44.84|42.44|44.84|42.44|44.78|42.38|0
1650962260000|2022-04-26 08:37:40|44.81|42.41|44.9|42.5|44.9|42.5|44.81|42.41|0
1650962270000|2022-04-26 08:37:50|45|42.6|44.96|42.56|45|42.6|44.96|42.56|0
1650962280000|2022-04-26 08:38:00|45.03|42.63|44.96|42.56|45.03|42.63|44.96|42.56|0
1650962290000|2022-04-26 08:38:10|44.93|42.53|44.9|42.5|44.93|42.53|44.9|42.5|0
1650962300000|2022-04-26 08:38:20|44.93|42.53|44.99|42.59|44.99|42.59|44.93|42.53|0
1650962310000|2022-04-26 08:38:30|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1650962320000|2022-04-26 08:38:40|45.12|42.72|45.06|42.66|45.12|42.72|45.06|42.66|0
1650962330000|2022-04-26 08:38:50|45.12|42.72|45.12|42.72|45.12|42.72|45.09|42.69|0
1650962340000|2022-04-26 08:39:00|45.09|42.69|45.03|42.63|45.09|42.69|45.03|42.63|0
1650962350000|2022-04-26 08:39:10|44.96|42.56|45.03|42.63|45.09|42.69|44.96|42.56|0
1650962360000|2022-04-26 08:39:20|44.96|42.56|44.99|42.59|45.03|42.63|44.96|42.56|0
1650962370000|2022-04-26 08:39:30|44.9|42.5|44.84|42.44|44.9|42.5|44.81|42.41|0
1650962380000|2022-04-26 08:39:40|44.9|42.5|44.93|42.53|44.93|42.53|44.9|42.5|0
1650962390000|2022-04-26 08:39:50|44.96|42.56|44.96|42.56|44.96|42.56|44.93|42.53|0
1650962400000|2022-04-26 08:40:00|44.99|42.59|45.06|42.66|45.06|42.66|44.99|42.59|0
1650962410000|2022-04-26 08:40:10|45.03|42.63|45.03|42.63|45.03|42.63|44.96|42.56|0
1650962420000|2022-04-26 08:40:20|44.99|42.59|44.99|42.59|45.03|42.63|44.99|42.59|0
1650962430000|2022-04-26 08:40:30|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1650962440000|2022-04-26 08:40:40|45.09|42.69|45.06|42.66|45.09|42.69|45.06|42.66|0
1650962450000|2022-04-26 08:40:50|45.03|42.63|45.03|42.63|45.03|42.63|44.96|42.56|0
1650962460000|2022-04-26 08:41:00|45.06|42.66|45.03|42.63|45.15|42.75|45.03|42.63|0
1650962480000|2022-04-26 08:41:20|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1650962490000|2022-04-26 08:41:30|45.12|42.72|45.12|42.72|45.15|42.75|45.12|42.72|0
1650962500000|2022-04-26 08:41:40|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1650962510000|2022-04-26 08:41:50|45.15|42.75|45.15|42.75|45.15|42.75|45.15|42.75|0
1650962520000|2022-04-26 08:42:00|45.21|42.81|45.21|42.81|45.24|42.84|45.21|42.81|0
1650962530000|2022-04-26 08:42:10|45.28|42.88|45.21|42.81|45.28|42.88|45.21|42.81|0
1650962540000|2022-04-26 08:42:20|45.15|42.75|45.02|42.62|45.15|42.75|45.02|42.62|0
1650962550000|2022-04-26 08:42:30|45.09|42.69|45.28|42.88|45.28|42.88|45.09|42.69|0
1650962560000|2022-04-26 08:42:40|45.24|42.84|45.28|42.88|45.28|42.88|45.21|42.81|0
1650962570000|2022-04-26 08:42:50|45.34|42.94|45.28|42.88|45.34|42.94|45.28|42.88|0
1650962580000|2022-04-26 08:43:00|45.37|42.97|45.4|43|45.4|43|45.31|42.91|0
1650962590000|2022-04-26 08:43:10|45.43|43.03|45.59|43.19|45.59|43.19|45.43|43.03|0
1650962600000|2022-04-26 08:43:20|45.62|43.22|45.65|43.25|45.65|43.25|45.62|43.22|0
1650962610000|2022-04-26 08:43:30|45.62|43.22|45.59|43.19|45.62|43.22|45.59|43.19|0
1650962620000|2022-04-26 08:43:40|45.53|43.13|45.27|42.87|45.53|43.13|45.27|42.87|0
1650962630000|2022-04-26 08:43:50|45.18|42.78|45.21|42.81|45.21|42.81|45.09|42.69|0
1650962640000|2022-04-26 08:44:00|45.15|42.75|45.02|42.62|45.15|42.75|45.02|42.62|0
1650962650000|2022-04-26 08:44:10|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1650962660000|2022-04-26 08:44:20|45.02|42.62|45.21|42.81|45.21|42.81|45.02|42.62|0
1650962670000|2022-04-26 08:44:30|45.15|42.75|45.27|42.87|45.27|42.87|45.15|42.75|0
1650962680000|2022-04-26 08:44:40|45.24|42.84|45.21|42.81|45.24|42.84|45.21|42.81|0
1650962690000|2022-04-26 08:44:50|45.24|42.84|45.27|42.87|45.27|42.87|45.24|42.84|0
1650962700000|2022-04-26 08:45:00|45.24|42.84|45.24|42.84|45.27|42.87|45.21|42.81|0
1650962710000|2022-04-26 08:45:10|45.27|42.87|45.46|43.06|45.46|43.06|45.27|42.87|0
1650962720000|2022-04-26 08:45:20|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1650962730000|2022-04-26 08:45:30|45.46|43.06|45.46|43.06|45.53|43.13|45.46|43.06|0
1650962740000|2022-04-26 08:45:40|45.53|43.13|45.49|43.09|45.53|43.13|45.49|43.09|0
1650962750000|2022-04-26 08:45:50|45.53|43.13|45.49|43.09|45.53|43.13|45.49|43.09|0
1650962760000|2022-04-26 08:46:00|45.53|43.13|45.34|42.94|45.53|43.13|45.34|42.94|0
1650962770000|2022-04-26 08:46:10|45.21|42.81|45.21|42.81|45.21|42.81|45.11|42.71|0
1650962780000|2022-04-26 08:46:20|45.24|42.84|45.21|42.81|45.24|42.84|45.21|42.81|0
1650962790000|2022-04-26 08:46:30|45.18|42.78|45.15|42.75|45.18|42.78|45.15|42.75|0
1650962800000|2022-04-26 08:46:40|45.08|42.68|45.11|42.71|45.11|42.71|45.08|42.68|0
1650962810000|2022-04-26 08:46:50|45.15|42.75|45.18|42.78|45.21|42.81|45.15|42.75|0
1650962820000|2022-04-26 08:47:00|45.15|42.75|45.08|42.68|45.15|42.75|45.08|42.68|0
1650962840000|2022-04-26 08:47:20|45.11|42.71|45.08|42.68|45.15|42.75|45.08|42.68|0
1650962850000|2022-04-26 08:47:30|45.11|42.71|45.15|42.75|45.15|42.75|45.11|42.71|0
1650962860000|2022-04-26 08:47:40|45.27|42.87|45.3|42.9|45.3|42.9|45.27|42.87|0
1650962870000|2022-04-26 08:47:50|45.37|42.97|45.46|43.06|45.46|43.06|45.37|42.97|0
1650962880000|2022-04-26 08:48:00|45.49|43.09|45.65|43.25|45.65|43.25|45.49|43.09|0
1650962890000|2022-04-26 08:48:10|45.52|43.12|45.4|43|45.55|43.15|45.37|42.97|0
1650962900000|2022-04-26 08:48:20|45.43|43.03|45.52|43.12|45.52|43.12|45.43|43.03|0
1650962910000|2022-04-26 08:48:30|45.46|43.06|45.33|42.93|45.46|43.06|45.33|42.93|0
1650962920000|2022-04-26 08:48:40|45.4|43|45.27|42.87|45.4|43|45.27|42.87|0
1650962930000|2022-04-26 08:48:50|45.33|42.93|45.3|42.9|45.33|42.93|45.3|42.9|0
1650962940000|2022-04-26 08:49:00|45.27|42.87|45.21|42.81|45.27|42.87|45.15|42.75|0
1650962950000|2022-04-26 08:49:10|45.27|42.87|45.27|42.87|45.33|42.93|45.27|42.87|0
1650962960000|2022-04-26 08:49:20|45.33|42.93|45.27|42.87|45.33|42.93|45.27|42.87|0
1650962970000|2022-04-26 08:49:30|45.21|42.81|45.27|42.87|45.33|42.93|45.21|42.81|0
1650962980000|2022-04-26 08:49:40|45.24|42.84|45.21|42.81|45.24|42.84|45.21|42.81|0
1650962990000|2022-04-26 08:49:50|45.11|42.71|45.11|42.71|45.15|42.75|45.11|42.71|0
1650963000000|2022-04-26 08:50:00|45.15|42.75|45.15|42.75|45.21|42.81|45.15|42.75|0
1650963010000|2022-04-26 08:50:10|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1650963020000|2022-04-26 08:50:20|45.14|42.74|45.14|42.74|45.17|42.77|45.14|42.74|0
1650963030000|2022-04-26 08:50:30|45.27|42.87|45.3|42.9|45.3|42.9|45.27|42.87|0
1650963040000|2022-04-26 08:50:40|45.33|42.93|45.3|42.9|45.33|42.93|45.3|42.9|0
1650963050000|2022-04-26 08:50:50|45.17|42.77|45.21|42.81|45.21|42.81|45.14|42.74|0
1650963060000|2022-04-26 08:51:00|45.11|42.71|45.05|42.65|45.11|42.71|45.02|42.62|0
1650963070000|2022-04-26 08:51:10|45.08|42.68|45.11|42.71|45.11|42.71|45.05|42.65|0
1650963080000|2022-04-26 08:51:20|45.21|42.81|45.08|42.68|45.21|42.81|45.08|42.68|0
1650963090000|2022-04-26 08:51:30|44.96|42.56|44.92|42.52|44.96|42.56|44.92|42.52|0
1650963100000|2022-04-26 08:51:40|44.96|42.56|44.99|42.59|44.99|42.59|44.96|42.56|0
1650963110000|2022-04-26 08:51:50|44.96|42.56|45.05|42.65|45.08|42.68|44.96|42.56|0
1650963120000|2022-04-26 08:52:00|45.14|42.74|45.27|42.87|45.27|42.87|45.14|42.74|0
1650963130000|2022-04-26 08:52:10|45.4|43|45.52|43.12|45.52|43.12|45.4|43|0
1650963140000|2022-04-26 08:52:20|45.46|43.06|45.52|43.12|45.52|43.12|45.46|43.06|0
1650963150000|2022-04-26 08:52:30|45.46|43.06|45.52|43.12|45.52|43.12|45.46|43.06|0
1650963160000|2022-04-26 08:52:40|45.46|43.06|45.46|43.06|45.52|43.12|45.46|43.06|0
1650963170000|2022-04-26 08:52:50|45.43|43.03|45.39|42.99|45.43|43.03|45.36|42.96|0
1650963180000|2022-04-26 08:53:00|45.33|42.93|45.36|42.96|45.39|42.99|45.33|42.93|0
1650963190000|2022-04-26 08:53:10|45.27|42.87|45.3|42.9|45.33|42.93|45.27|42.87|0
1650963200000|2022-04-26 08:53:20|45.24|42.84|45.27|42.87|45.27|42.87|45.24|42.84|0
1650963210000|2022-04-26 08:53:30|45.46|43.06|45.52|43.12|45.52|43.12|45.46|43.06|0
1650963220000|2022-04-26 08:53:40|45.58|43.18|45.65|43.25|45.65|43.25|45.58|43.18|0
1650963230000|2022-04-26 08:53:50|45.74|43.34|45.74|43.34|45.74|43.34|45.68|43.28|0
1650963240000|2022-04-26 08:54:00|45.77|43.37|45.9|43.5|45.9|43.5|45.77|43.37|0
1650963250000|2022-04-26 08:54:10|45.84|43.44|45.8|43.4|45.84|43.44|45.77|43.37|0
1650963260000|2022-04-26 08:54:20|45.84|43.44|45.77|43.37|45.87|43.47|45.77|43.37|0
1650963270000|2022-04-26 08:54:30|45.74|43.34|45.71|43.31|45.74|43.34|45.71|43.31|0
1650963280000|2022-04-26 08:54:40|45.74|43.34|45.46|43.06|45.74|43.34|45.46|43.06|0
1650963290000|2022-04-26 08:54:50|45.39|42.99|45.3|42.9|45.39|42.99|45.3|42.9|0
1650963300000|2022-04-26 08:55:00|45.39|42.99|45.39|42.99|45.42|43.02|45.39|42.99|0
1650963310000|2022-04-26 08:55:10|45.55|43.15|45.52|43.12|45.61|43.21|45.52|43.12|0
1650963320000|2022-04-26 08:55:20|45.55|43.15|45.58|43.18|45.58|43.18|45.55|43.15|0
1650963330000|2022-04-26 08:55:30|45.52|43.12|45.42|43.02|45.52|43.12|45.42|43.02|0
1650963340000|2022-04-26 08:55:40|45.39|42.99|45.33|42.93|45.39|42.99|45.33|42.93|0
1650963350000|2022-04-26 08:55:50|45.23|42.83|45.23|42.83|45.27|42.87|45.2|42.8|0
1650963360000|2022-04-26 08:56:00|45.27|42.87|45.39|42.99|45.39|42.99|45.27|42.87|0
1650963370000|2022-04-26 08:56:10|45.49|43.09|45.39|42.99|45.49|43.09|45.39|42.99|0
1650963380000|2022-04-26 08:56:20|45.46|43.06|45.42|43.02|45.46|43.06|45.42|43.02|0
1650963390000|2022-04-26 08:56:30|45.46|43.06|45.46|43.06|45.52|43.12|45.46|43.06|0
1650963400000|2022-04-26 08:56:40|45.49|43.09|45.52|43.12|45.52|43.12|45.49|43.09|0
1650963410000|2022-04-26 08:56:50|45.58|43.18|45.64|43.24|45.64|43.24|45.58|43.18|0
1650963420000|2022-04-26 08:57:00|45.58|43.18|45.58|43.18|45.58|43.18|45.52|43.12|0
1650963430000|2022-04-26 08:57:10|45.67|43.27|45.74|43.34|45.77|43.37|45.67|43.27|0
1650963440000|2022-04-26 08:57:20|45.71|43.31|45.71|43.31|45.71|43.31|45.71|43.31|0
1650963450000|2022-04-26 08:57:30|45.8|43.4|45.83|43.43|45.83|43.43|45.8|43.4|0
1650963460000|2022-04-26 08:57:40|45.9|43.5|45.9|43.5|45.9|43.5|45.86|43.46|0
1650963470000|2022-04-26 08:57:50|45.96|43.56|46.06|43.66|46.06|43.66|45.93|43.53|0
1650963480000|2022-04-26 08:58:00|46.31|43.91|46.34|43.94|46.34|43.94|46.15|43.75|0
1650963490000|2022-04-26 08:58:10|46.28|43.88|46.34|43.94|46.34|43.94|46.28|43.88|0
1650963500000|2022-04-26 08:58:20|46.41|44.01|46.15|43.75|46.41|44.01|46.15|43.75|0
1650963510000|2022-04-26 08:58:30|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1650963520000|2022-04-26 08:58:40|46.02|43.62|46.09|43.69|46.09|43.69|46.02|43.62|0
1650963530000|2022-04-26 08:58:50|46.05|43.65|46.02|43.62|46.05|43.65|46.02|43.62|0
1650963540000|2022-04-26 08:59:00|45.96|43.56|46.02|43.62|46.02|43.62|45.96|43.56|0
1650963550000|2022-04-26 08:59:10|46.12|43.72|46.34|43.94|46.34|43.94|46.12|43.72|0
1650963560000|2022-04-26 08:59:20|46.41|44.01|46.41|44.01|46.41|44.01|46.37|43.97|0
1650963570000|2022-04-26 08:59:30|46.6|44.2|46.63|44.23|46.66|44.26|46.6|44.2|0
1650963580000|2022-04-26 08:59:40|46.66|44.26|46.79|44.39|46.79|44.39|46.66|44.26|0
1650963590000|2022-04-26 08:59:50|46.73|44.33|46.82|44.42|46.82|44.42|46.73|44.33|0
1650963600000|2022-04-26 09:00:00|46.99|44.59|46.86|44.46|46.99|44.59|46.69|44.29|0
1650963610000|2022-04-26 09:00:10|46.82|44.42|46.6|44.2|46.82|44.42|46.53|44.13|0
1650963620000|2022-04-26 09:00:20|46.53|44.13|46.53|44.13|46.57|44.17|46.53|44.13|0
1650963630000|2022-04-26 09:00:30|46.6|44.2|46.66|44.26|46.66|44.26|46.57|44.17|0
1650963640000|2022-04-26 09:00:40|46.6|44.2|46.53|44.13|46.66|44.26|46.53|44.13|0
1650963650000|2022-04-26 09:00:50|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1650963660000|2022-04-26 09:01:00|46.53|44.13|46.6|44.2|46.63|44.23|46.53|44.13|0
1650963670000|2022-04-26 09:01:10|46.73|44.33|46.86|44.46|46.86|44.46|46.73|44.33|0
1650963680000|2022-04-26 09:01:20|46.76|44.36|46.79|44.39|46.79|44.39|46.73|44.33|0
1650963700000|2022-04-26 09:01:40|46.76|44.36|46.73|44.33|46.79|44.39|46.73|44.33|0
1650963710000|2022-04-26 09:01:50|46.76|44.36|46.79|44.39|46.86|44.46|46.76|44.36|0
1650963720000|2022-04-26 09:02:00|46.73|44.33|46.73|44.33|46.73|44.33|46.69|44.29|0
1650963730000|2022-04-26 09:02:10|46.76|44.36|46.66|44.26|46.76|44.36|46.66|44.26|0
1650963740000|2022-04-26 09:02:20|46.53|44.13|46.6|44.2|46.6|44.2|46.53|44.13|0
1650963750000|2022-04-26 09:02:30|46.63|44.23|46.63|44.23|46.66|44.26|46.6|44.2|0
1650963760000|2022-04-26 09:02:40|46.66|44.26|46.63|44.23|46.66|44.26|46.6|44.2|0
1650963770000|2022-04-26 09:02:50|46.6|44.2|46.4|44|46.6|44.2|46.4|44|0
1650963780000|2022-04-26 09:03:00|46.44|44.04|46.4|44|46.44|44.04|46.4|44|0
1650963790000|2022-04-26 09:03:10|46.44|44.04|46.56|44.16|46.56|44.16|46.44|44.04|0
1650963800000|2022-04-26 09:03:20|46.66|44.26|46.73|44.33|46.73|44.33|46.6|44.2|0
1650963810000|2022-04-26 09:03:30|46.66|44.26|46.6|44.2|46.66|44.26|46.6|44.2|0
1650963820000|2022-04-26 09:03:40|46.56|44.16|46.66|44.26|46.66|44.26|46.56|44.16|0
1650963830000|2022-04-26 09:03:50|46.73|44.33|46.79|44.39|46.79|44.39|46.73|44.33|0
1650963840000|2022-04-26 09:04:00|46.85|44.45|46.92|44.52|46.92|44.52|46.85|44.45|0
1650963850000|2022-04-26 09:04:10|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1650963860000|2022-04-26 09:04:20|46.79|44.39|46.66|44.26|46.79|44.39|46.66|44.26|0
1650963870000|2022-04-26 09:04:30|46.6|44.2|46.53|44.13|46.6|44.2|46.53|44.13|0
1650963880000|2022-04-26 09:04:40|46.5|44.1|46.34|43.94|46.5|44.1|46.34|43.94|0
1650963890000|2022-04-26 09:04:50|46.28|43.88|46.31|43.91|46.34|43.94|46.28|43.88|0
1650963900000|2022-04-26 09:05:00|46.21|43.81|46.28|43.88|46.28|43.88|46.21|43.81|0
1650963910000|2022-04-26 09:05:10|46.21|43.81|46.02|43.62|46.21|43.81|46.02|43.62|0
1650963920000|2022-04-26 09:05:20|46.08|43.68|46.08|43.68|46.15|43.75|46.08|43.68|0
1650963930000|2022-04-26 09:05:30|46.02|43.62|45.96|43.56|46.02|43.62|45.96|43.56|0
1650963940000|2022-04-26 09:05:40|46.02|43.62|45.96|43.56|46.02|43.62|45.96|43.56|0
1650963960000|2022-04-26 09:06:00|45.89|43.49|45.92|43.52|45.92|43.52|45.86|43.46|0
1650963970000|2022-04-26 09:06:10|45.86|43.46|45.89|43.49|45.89|43.49|45.86|43.46|0
1650963980000|2022-04-26 09:06:20|46.08|43.68|46.15|43.75|46.15|43.75|46.08|43.68|0
1650963990000|2022-04-26 09:06:30|46.11|43.71|46.15|43.75|46.15|43.75|46.08|43.68|0
1650964000000|2022-04-26 09:06:40|46.24|43.84|46.18|43.78|46.27|43.87|46.18|43.78|0
1650964010000|2022-04-26 09:06:50|46.15|43.75|46.11|43.71|46.15|43.75|46.11|43.71|0
1650964020000|2022-04-26 09:07:00|46.15|43.75|46.15|43.75|46.21|43.81|46.15|43.75|0
1650964030000|2022-04-26 09:07:10|46.21|43.81|46.37|43.97|46.43|44.03|46.21|43.81|0
1650964040000|2022-04-26 09:07:20|46.4|44|46.4|44|46.4|44|46.4|44|0
1650964050000|2022-04-26 09:07:30|46.53|44.13|46.59|44.19|46.59|44.19|46.53|44.13|0
1650964060000|2022-04-26 09:07:40|46.56|44.16|46.79|44.39|46.79|44.39|46.56|44.16|0
1650964070000|2022-04-26 09:07:50|46.75|44.35|46.92|44.52|46.92|44.52|46.75|44.35|0
1650964080000|2022-04-26 09:08:00|46.85|44.45|46.88|44.48|46.88|44.48|46.85|44.45|0
1650964090000|2022-04-26 09:08:10|46.98|44.58|47.24|44.84|47.24|44.84|46.98|44.58|0
1650964100000|2022-04-26 09:08:20|47.14|44.74|47.11|44.71|47.14|44.74|47.11|44.71|0
1650964110000|2022-04-26 09:08:30|47.17|44.77|47.24|44.84|47.24|44.84|47.17|44.77|0
1650964120000|2022-04-26 09:08:40|47.11|44.71|47.17|44.77|47.17|44.77|47.11|44.71|0
1650964130000|2022-04-26 09:08:50|47.11|44.71|46.95|44.55|47.11|44.71|46.95|44.55|0
1650964140000|2022-04-26 09:09:00|46.92|44.52|46.79|44.39|46.92|44.52|46.79|44.39|0
1650964150000|2022-04-26 09:09:10|46.85|44.45|46.79|44.39|46.85|44.45|46.79|44.39|0
1650964160000|2022-04-26 09:09:20|46.72|44.32|46.79|44.39|46.91|44.51|46.72|44.32|0
1650964170000|2022-04-26 09:09:30|46.85|44.45|46.91|44.51|46.91|44.51|46.85|44.45|0
1650964180000|2022-04-26 09:09:40|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1650964190000|2022-04-26 09:09:50|46.79|44.39|46.79|44.39|46.79|44.39|46.79|44.39|0
1650964200000|2022-04-26 09:10:00|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1650964210000|2022-04-26 09:10:10|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1650964220000|2022-04-26 09:10:20|47.07|44.67|47.17|44.77|47.17|44.77|47.07|44.67|0
1650964230000|2022-04-26 09:10:30|47.14|44.74|47.11|44.71|47.14|44.74|47.11|44.71|0
1650964240000|2022-04-26 09:10:40|47.01|44.61|46.98|44.58|47.01|44.61|46.98|44.58|0
1650964250000|2022-04-26 09:10:50|46.91|44.51|46.98|44.58|46.98|44.58|46.88|44.48|0
1650964260000|2022-04-26 09:11:00|46.85|44.45|46.85|44.45|46.85|44.45|46.85|44.45|0
1650964270000|2022-04-26 09:11:10|46.91|44.51|46.85|44.45|47.04|44.64|46.85|44.45|0
1650964280000|2022-04-26 09:11:20|46.88|44.48|46.91|44.51|46.91|44.51|46.88|44.48|0
1650964290000|2022-04-26 09:11:30|46.85|44.45|46.94|44.54|46.98|44.58|46.85|44.45|0
1650964300000|2022-04-26 09:11:40|46.98|44.58|46.91|44.51|46.98|44.58|46.91|44.51|0
1650964310000|2022-04-26 09:11:50|46.75|44.35|46.82|44.42|46.91|44.51|46.75|44.35|0
1650964320000|2022-04-26 09:12:00|46.78|44.38|46.59|44.19|46.85|44.45|46.59|44.19|0
1650964330000|2022-04-26 09:12:10|46.62|44.22|46.66|44.26|46.66|44.26|46.62|44.22|0
1650964340000|2022-04-26 09:12:20|46.59|44.19|46.43|44.03|46.59|44.19|46.43|44.03|0
1650964350000|2022-04-26 09:12:30|46.4|44|46.46|44.06|46.46|44.06|46.4|44|0
1650964360000|2022-04-26 09:12:40|46.43|44.03|46.4|44|46.43|44.03|46.33|43.93|0
1650964370000|2022-04-26 09:12:50|46.36|43.96|46.4|44|46.4|44|46.36|43.96|0
1650964380000|2022-04-26 09:13:00|46.43|44.03|46.33|43.93|46.43|44.03|46.33|43.93|0
1650964390000|2022-04-26 09:13:10|46.4|44|46.59|44.19|46.59|44.19|46.36|43.96|0
1650964400000|2022-04-26 09:13:20|46.65|44.25|46.65|44.25|46.72|44.32|46.65|44.25|0
1650964410000|2022-04-26 09:13:30|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1650964420000|2022-04-26 09:13:40|46.65|44.25|46.85|44.45|46.85|44.45|46.65|44.25|0
1650964430000|2022-04-26 09:13:50|46.91|44.51|46.85|44.45|46.91|44.51|46.85|44.45|0
1650964440000|2022-04-26 09:14:00|46.56|44.16|46.4|44|46.56|44.16|46.36|43.96|0
1650964450000|2022-04-26 09:14:10|46.46|44.06|46.59|44.19|46.62|44.22|46.43|44.03|0
1650964470000|2022-04-26 09:14:30|46.65|44.25|46.59|44.19|46.65|44.25|46.59|44.19|0
1650964480000|2022-04-26 09:14:40|46.65|44.25|46.59|44.19|46.65|44.25|46.59|44.19|0
1650964490000|2022-04-26 09:14:50|46.56|44.16|46.56|44.16|46.59|44.19|46.56|44.16|0
1650964500000|2022-04-26 09:15:00|46.59|44.19|46.52|44.12|46.59|44.19|46.52|44.12|0
1650964510000|2022-04-26 09:15:10|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1650964520000|2022-04-26 09:15:20|46.49|44.09|46.46|44.06|46.52|44.12|46.46|44.06|0
1650964530000|2022-04-26 09:15:30|46.43|44.03|46.43|44.03|46.43|44.03|46.43|44.03|0
1650964540000|2022-04-26 09:15:40|46.4|44|46.3|43.9|46.4|44|46.27|43.87|0
1650964550000|2022-04-26 09:15:50|46.27|43.87|46.14|43.74|46.27|43.87|46.14|43.74|0
1650964560000|2022-04-26 09:16:00|46.11|43.71|46.23|43.83|46.23|43.83|46.11|43.71|0
1650964570000|2022-04-26 09:16:10|46.17|43.77|46.14|43.74|46.17|43.77|46.14|43.74|0
1650964580000|2022-04-26 09:16:20|46.08|43.68|46.27|43.87|46.27|43.87|46.08|43.68|0
1650964590000|2022-04-26 09:16:30|46.23|43.83|46.4|44|46.4|44|46.23|43.83|0
1650964600000|2022-04-26 09:16:40|46.46|44.06|46.49|44.09|46.49|44.09|46.4|44|0
1650964610000|2022-04-26 09:16:50|46.46|44.06|46.49|44.09|46.49|44.09|46.46|44.06|0
1650964620000|2022-04-26 09:17:00|46.46|44.06|46.52|44.12|46.59|44.19|46.46|44.06|0
1650964630000|2022-04-26 09:17:10|46.55|44.15|46.59|44.19|46.59|44.19|46.55|44.15|0
1650964640000|2022-04-26 09:17:20|46.52|44.12|46.52|44.12|46.52|44.12|46.52|44.12|0
1650964650000|2022-04-26 09:17:30|46.49|44.09|46.46|44.06|46.49|44.09|46.46|44.06|0
1650964660000|2022-04-26 09:17:40|46.52|44.12|46.62|44.22|46.62|44.22|46.52|44.12|0
1650964670000|2022-04-26 09:17:50|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1650964680000|2022-04-26 09:18:00|46.65|44.25|46.72|44.32|46.72|44.32|46.62|44.22|0
1650964690000|2022-04-26 09:18:10|46.65|44.25|46.72|44.32|46.72|44.32|46.65|44.25|0
1650964700000|2022-04-26 09:18:20|46.62|44.22|46.55|44.15|46.62|44.22|46.46|44.06|0
1650964710000|2022-04-26 09:18:30|46.52|44.12|46.46|44.06|46.52|44.12|46.46|44.06|0
1650964720000|2022-04-26 09:18:40|46.49|44.09|46.49|44.09|46.49|44.09|46.46|44.06|0
1650964730000|2022-04-26 09:18:50|46.52|44.12|46.46|44.06|46.52|44.12|46.42|44.02|0
1650964740000|2022-04-26 09:19:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1650964750000|2022-04-26 09:19:10|46.36|43.96|46.46|44.06|46.46|44.06|46.36|43.96|0
1650964760000|2022-04-26 09:19:20|46.52|44.12|46.59|44.19|46.59|44.19|46.52|44.12|0
1650964770000|2022-04-26 09:19:30|46.65|44.25|46.52|44.12|46.65|44.25|46.52|44.12|0
1650964780000|2022-04-26 09:19:40|46.55|44.15|46.65|44.25|46.65|44.25|46.52|44.12|0
1650964790000|2022-04-26 09:19:50|46.62|44.22|46.65|44.25|46.65|44.25|46.62|44.22|0
1650964800000|2022-04-26 09:20:00|46.62|44.22|46.59|44.19|46.62|44.22|46.59|44.19|0
1650964810000|2022-04-26 09:20:10|46.52|44.12|46.46|44.06|46.52|44.12|46.46|44.06|0
1650964820000|2022-04-26 09:20:20|46.49|44.09|46.46|44.06|46.49|44.09|46.46|44.06|0
1650964830000|2022-04-26 09:20:30|46.42|44.02|46.39|43.99|46.42|44.02|46.39|43.99|0
1650964840000|2022-04-26 09:20:40|46.36|43.96|46.27|43.87|46.36|43.96|46.27|43.87|0
1650964850000|2022-04-26 09:20:50|46.23|43.83|46.1|43.7|46.23|43.83|46.1|43.7|0
1650964860000|2022-04-26 09:21:00|46.07|43.67|46.04|43.64|46.07|43.67|46.01|43.61|0
1650964870000|2022-04-26 09:21:10|46.01|43.61|45.95|43.55|46.01|43.61|45.95|43.55|0
1650964880000|2022-04-26 09:21:20|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1650964890000|2022-04-26 09:21:30|45.88|43.48|45.88|43.48|45.95|43.55|45.88|43.48|0
1650964910000|2022-04-26 09:21:50|45.82|43.42|45.95|43.55|45.95|43.55|45.82|43.42|0
1650964920000|2022-04-26 09:22:00|45.88|43.48|45.95|43.55|45.95|43.55|45.88|43.48|0
1650964930000|2022-04-26 09:22:10|45.88|43.48|45.98|43.58|46.07|43.67|45.88|43.48|0
1650964940000|2022-04-26 09:22:20|45.88|43.48|45.95|43.55|45.95|43.55|45.88|43.48|0
1650964950000|2022-04-26 09:22:30|45.88|43.48|45.88|43.48|45.88|43.48|45.82|43.42|0
1650964960000|2022-04-26 09:22:40|45.91|43.51|46.01|43.61|46.01|43.61|45.91|43.51|0
1650964970000|2022-04-26 09:22:50|45.95|43.55|45.98|43.58|45.98|43.58|45.94|43.54|0
1650964980000|2022-04-26 09:23:00|45.94|43.54|45.94|43.54|45.94|43.54|45.94|43.54|0
1650964990000|2022-04-26 09:23:10|46.01|43.61|46.01|43.61|46.01|43.61|45.98|43.58|0
1650965000000|2022-04-26 09:23:20|45.98|43.58|45.94|43.54|45.98|43.58|45.94|43.54|0
1650965010000|2022-04-26 09:23:30|45.91|43.51|45.82|43.42|45.91|43.51|45.82|43.42|0
1650965020000|2022-04-26 09:23:40|45.94|43.54|45.94|43.54|45.94|43.54|45.91|43.51|0
1650965030000|2022-04-26 09:23:50|45.91|43.51|45.91|43.51|45.94|43.54|45.91|43.51|0
1650965040000|2022-04-26 09:24:00|45.94|43.54|46.04|43.64|46.04|43.64|45.94|43.54|0
1650965050000|2022-04-26 09:24:10|46.07|43.67|46.04|43.64|46.07|43.67|46.04|43.64|0
1650965060000|2022-04-26 09:24:20|46.01|43.61|46.07|43.67|46.07|43.67|46.01|43.61|0
1650965070000|2022-04-26 09:24:30|46.01|43.61|45.75|43.35|46.01|43.61|45.75|43.35|0
1650965080000|2022-04-26 09:24:40|45.78|43.38|45.75|43.35|45.78|43.38|45.75|43.35|0
1650965090000|2022-04-26 09:24:50|45.69|43.29|45.56|43.16|45.69|43.29|45.5|43.1|0
1650965100000|2022-04-26 09:25:00|45.63|43.23|45.94|43.54|45.94|43.54|45.63|43.23|0
1650965110000|2022-04-26 09:25:10|45.88|43.48|45.66|43.26|45.88|43.48|45.66|43.26|0
1650965120000|2022-04-26 09:25:20|45.75|43.35|45.75|43.35|45.78|43.38|45.75|43.35|0
1650965130000|2022-04-26 09:25:30|45.5|43.1|45.63|43.23|45.63|43.23|45.5|43.1|0
1650965140000|2022-04-26 09:25:40|45.5|43.1|45.44|43.04|45.5|43.1|45.44|43.04|0
1650965150000|2022-04-26 09:25:50|45.5|43.1|45.47|43.07|45.5|43.1|45.47|43.07|0
1650965160000|2022-04-26 09:26:00|45.31|42.91|45.4|43|45.4|43|45.31|42.91|0
1650965170000|2022-04-26 09:26:10|45.37|42.97|45.63|43.23|45.63|43.23|45.37|42.97|0
1650965180000|2022-04-26 09:26:20|45.69|43.29|45.69|43.29|45.75|43.35|45.69|43.29|0
1650965190000|2022-04-26 09:26:30|45.75|43.35|45.94|43.54|45.94|43.54|45.75|43.35|0
1650965210000|2022-04-26 09:26:50|45.85|43.45|45.88|43.48|45.88|43.48|45.85|43.45|0
1650965220000|2022-04-26 09:27:00|45.85|43.45|45.88|43.48|45.88|43.48|45.85|43.45|0
1650965230000|2022-04-26 09:27:10|45.82|43.42|45.82|43.42|45.85|43.45|45.82|43.42|0
1650965240000|2022-04-26 09:27:20|45.88|43.48|45.94|43.54|45.94|43.54|45.88|43.48|0
1650965250000|2022-04-26 09:27:30|45.88|43.48|45.85|43.45|45.88|43.48|45.85|43.45|0
1650965260000|2022-04-26 09:27:40|45.91|43.51|45.78|43.38|45.91|43.51|45.75|43.35|0
1650965270000|2022-04-26 09:27:50|45.75|43.35|45.78|43.38|45.78|43.38|45.75|43.35|0
1650965280000|2022-04-26 09:28:00|45.75|43.35|45.75|43.35|45.81|43.41|45.75|43.35|0
1650965290000|2022-04-26 09:28:10|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1650965300000|2022-04-26 09:28:20|45.81|43.41|45.65|43.25|45.81|43.41|45.65|43.25|0
1650965310000|2022-04-26 09:28:30|45.69|43.29|45.5|43.1|45.69|43.29|45.5|43.1|0
1650965320000|2022-04-26 09:28:40|45.43|43.03|45.31|42.91|45.43|43.03|45.25|42.85|0
1650965330000|2022-04-26 09:28:50|45.37|42.97|45.31|42.91|45.37|42.97|45.31|42.91|0
1650965340000|2022-04-26 09:29:00|45.34|42.94|45.5|43.1|45.5|43.1|45.34|42.94|0
1650965350000|2022-04-26 09:29:10|45.43|43.03|45.37|42.97|45.43|43.03|45.37|42.97|0
1650965360000|2022-04-26 09:29:20|45.31|42.91|45.43|43.03|45.43|43.03|45.31|42.91|0
1650965370000|2022-04-26 09:29:30|45.46|43.06|45.62|43.22|45.62|43.22|45.46|43.06|0
1650965380000|2022-04-26 09:29:40|45.69|43.29|45.62|43.22|45.69|43.29|45.62|43.22|0
1650965390000|2022-04-26 09:29:50|45.69|43.29|45.65|43.25|45.69|43.29|45.65|43.25|0
1650965400000|2022-04-26 09:30:00|45.69|43.29|45.69|43.29|45.72|43.32|45.69|43.29|0
1650965410000|2022-04-26 09:30:10|45.62|43.22|45.5|43.1|45.62|43.22|45.5|43.1|0
1650965420000|2022-04-26 09:30:20|45.56|43.16|45.65|43.25|45.69|43.29|45.56|43.16|0
1650965430000|2022-04-26 09:30:30|45.62|43.22|45.62|43.22|45.65|43.25|45.62|43.22|0
1650965440000|2022-04-26 09:30:40|45.65|43.25|45.56|43.16|45.65|43.25|45.56|43.16|0
1650965450000|2022-04-26 09:30:50|45.62|43.22|45.59|43.19|45.62|43.22|45.56|43.16|0
1650965460000|2022-04-26 09:31:00|45.65|43.25|45.65|43.25|45.65|43.25|45.65|43.25|0
1650965470000|2022-04-26 09:31:10|45.69|43.29|45.81|43.41|45.81|43.41|45.69|43.29|0
1650965480000|2022-04-26 09:31:20|45.75|43.35|45.81|43.41|45.81|43.41|45.75|43.35|0
1650965490000|2022-04-26 09:31:30|45.88|43.48|45.94|43.54|45.94|43.54|45.88|43.48|0
1650965500000|2022-04-26 09:31:40|45.84|43.44|45.81|43.41|45.88|43.48|45.81|43.41|0
1650965510000|2022-04-26 09:31:50|45.78|43.38|45.84|43.44|45.84|43.44|45.78|43.38|0
1650965520000|2022-04-26 09:32:00|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1650965540000|2022-04-26 09:32:20|45.88|43.48|45.75|43.35|45.88|43.48|45.75|43.35|0
1650965550000|2022-04-26 09:32:30|45.84|43.44|45.97|43.57|45.97|43.57|45.84|43.44|0
1650965560000|2022-04-26 09:32:40|46|43.6|46|43.6|46|43.6|46|43.6|0
1650965570000|2022-04-26 09:32:50|46.19|43.79|46.16|43.76|46.19|43.79|46.16|43.76|0
1650965580000|2022-04-26 09:33:00|46.13|43.73|46.19|43.79|46.19|43.79|46.13|43.73|0
1650965590000|2022-04-26 09:33:10|46.22|43.82|46.32|43.92|46.32|43.92|46.22|43.82|0
1650965600000|2022-04-26 09:33:20|46.29|43.89|46.32|43.92|46.32|43.92|46.29|43.89|0
1650965610000|2022-04-26 09:33:30|46.29|43.89|46.58|44.18|46.58|44.18|46.29|43.89|0
1650965620000|2022-04-26 09:33:40|46.51|44.11|46.48|44.08|46.51|44.11|46.48|44.08|0
1650965630000|2022-04-26 09:33:50|46.51|44.11|46.48|44.08|46.51|44.11|46.48|44.08|0
1650965640000|2022-04-26 09:34:00|46.58|44.18|46.45|44.05|46.58|44.18|46.45|44.05|0
1650965650000|2022-04-26 09:34:10|46.32|43.92|46.45|44.05|46.45|44.05|46.32|43.92|0
1650965660000|2022-04-26 09:34:20|46.41|44.01|46.45|44.05|46.45|44.05|46.41|44.01|0
1650965670000|2022-04-26 09:34:30|46.41|44.01|46.13|43.73|46.41|44.01|46.13|43.73|0
1650965680000|2022-04-26 09:34:40|46.16|43.76|46.06|43.66|46.16|43.76|46.06|43.66|0
1650965690000|2022-04-26 09:34:50|46.1|43.7|46.19|43.79|46.19|43.79|46.1|43.7|0
1650965700000|2022-04-26 09:35:00|46.13|43.73|46.19|43.79|46.19|43.79|46.06|43.66|0
1650965710000|2022-04-26 09:35:10|46.26|43.86|46.19|43.79|46.26|43.86|46.19|43.79|0
1650965720000|2022-04-26 09:35:20|46.22|43.82|46.26|43.86|46.26|43.86|46.22|43.82|0
1650965730000|2022-04-26 09:35:30|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1650965740000|2022-04-26 09:35:40|46.38|43.98|46.38|43.98|46.41|44.01|46.38|43.98|0
1650965750000|2022-04-26 09:35:50|46.41|44.01|46.35|43.95|46.45|44.05|46.35|43.95|0
1650965760000|2022-04-26 09:36:00|46.41|44.01|46.45|44.05|46.45|44.05|46.41|44.01|0
1650965770000|2022-04-26 09:36:10|46.58|44.18|46.64|44.24|46.64|44.24|46.58|44.18|0
1650965780000|2022-04-26 09:36:20|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1650965790000|2022-04-26 09:36:30|46.64|44.24|46.7|44.3|46.7|44.3|46.64|44.24|0
1650965800000|2022-04-26 09:36:40|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1650965810000|2022-04-26 09:36:50|46.73|44.33|46.7|44.3|46.77|44.37|46.7|44.3|0
1650965820000|2022-04-26 09:37:00|46.67|44.27|46.61|44.21|46.67|44.27|46.61|44.21|0
1650965830000|2022-04-26 09:37:10|46.54|44.14|46.48|44.08|46.54|44.14|46.45|44.05|0
1650965840000|2022-04-26 09:37:20|46.51|44.11|46.41|44.01|46.51|44.11|46.41|44.01|0
1650965850000|2022-04-26 09:37:30|46.32|43.92|46.25|43.85|46.32|43.92|46.25|43.85|0
1650965860000|2022-04-26 09:37:40|46.32|43.92|46.22|43.82|46.32|43.92|46.22|43.82|0
1650965870000|2022-04-26 09:37:50|46.25|43.85|46.32|43.92|46.32|43.92|46.25|43.85|0
1650965880000|2022-04-26 09:38:00|46.28|43.88|46.28|43.88|46.28|43.88|46.25|43.85|0
1650965890000|2022-04-26 09:38:10|46.35|43.95|46.48|44.08|46.48|44.08|46.35|43.95|0
1650965900000|2022-04-26 09:38:20|46.54|44.14|46.32|43.92|46.54|44.14|46.32|43.92|0
1650965910000|2022-04-26 09:38:30|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1650965920000|2022-04-26 09:38:40|46.41|44.01|46.45|44.05|46.45|44.05|46.41|44.01|0
1650965930000|2022-04-26 09:38:50|46.41|44.01|46.41|44.01|46.45|44.05|46.41|44.01|0
1650965940000|2022-04-26 09:39:00|46.45|44.05|46.32|43.92|46.45|44.05|46.32|43.92|0
1650965950000|2022-04-26 09:39:10|46.35|43.95|46.25|43.85|46.35|43.95|46.25|43.85|0
1650965960000|2022-04-26 09:39:20|46.32|43.92|46.19|43.79|46.32|43.92|46.19|43.79|0
1650965980000|2022-04-26 09:39:40|46.28|43.88|46.28|43.88|46.28|43.88|46.28|43.88|0
1650965990000|2022-04-26 09:39:50|46.32|43.92|46.25|43.85|46.32|43.92|46.25|43.85|0
1650966000000|2022-04-26 09:40:00|46.22|43.82|46.22|43.82|46.22|43.82|46.19|43.79|0
1650966010000|2022-04-26 09:40:10|46.25|43.85|46.25|43.85|46.25|43.85|46.25|43.85|0
1650966020000|2022-04-26 09:40:20|46.16|43.76|46.12|43.72|46.16|43.76|46.12|43.72|0
1650966030000|2022-04-26 09:40:30|46.09|43.69|45.87|43.47|46.09|43.69|45.87|43.47|0
1650966040000|2022-04-26 09:40:40|45.74|43.34|45.81|43.41|45.81|43.41|45.74|43.34|0
1650966050000|2022-04-26 09:40:50|45.74|43.34|45.71|43.31|45.74|43.34|45.71|43.31|0
1650966060000|2022-04-26 09:41:00|45.62|43.22|45.58|43.18|45.62|43.22|45.55|43.15|0
1650966070000|2022-04-26 09:41:10|45.81|43.41|45.81|43.41|45.81|43.41|45.74|43.34|0
1650966080000|2022-04-26 09:41:20|45.74|43.34|45.81|43.41|45.81|43.41|45.74|43.34|0
1650966090000|2022-04-26 09:41:30|45.87|43.47|46|43.6|46|43.6|45.87|43.47|0
1650966110000|2022-04-26 09:41:50|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1650966120000|2022-04-26 09:42:00|46.12|43.72|46.15|43.75|46.25|43.85|46.12|43.72|0
1650966140000|2022-04-26 09:42:20|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1650966150000|2022-04-26 09:42:30|46.12|43.72|46.12|43.72|46.15|43.75|46.12|43.72|0
1650966160000|2022-04-26 09:42:40|46.06|43.66|46.06|43.66|46.09|43.69|46.06|43.66|0
1650966170000|2022-04-26 09:42:50|46.03|43.63|46|43.6|46.06|43.66|46|43.6|0
1650966190000|2022-04-26 09:43:10|46.06|43.66|46.09|43.69|46.12|43.72|46.06|43.66|0
1650966200000|2022-04-26 09:43:20|46.06|43.66|46.03|43.63|46.06|43.66|46|43.6|0
1650966210000|2022-04-26 09:43:30|46|43.6|46|43.6|46|43.6|46|43.6|0
1650966230000|2022-04-26 09:43:50|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1650966250000|2022-04-26 09:44:10|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1650966260000|2022-04-26 09:44:20|46.12|43.72|46.12|43.72|46.12|43.72|46.12|43.72|0
1650966270000|2022-04-26 09:44:30|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1650966280000|2022-04-26 09:44:40|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1650966290000|2022-04-26 09:44:50|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1650966300000|2022-04-26 09:45:00|46.12|43.72|46.12|43.72|46.12|43.72|46.12|43.72|0
1650966310000|2022-04-26 09:45:10|46.06|43.66|46.19|43.79|46.19|43.79|46.06|43.66|0
1650966320000|2022-04-26 09:45:20|46.15|43.75|46.12|43.72|46.19|43.79|46.12|43.72|0
1650966330000|2022-04-26 09:45:30|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1650966340000|2022-04-26 09:45:40|46.18|43.78|46.09|43.69|46.18|43.78|46.09|43.69|0
1650966350000|2022-04-26 09:45:50|46.06|43.66|46.06|43.66|46.06|43.66|46.06|43.66|0
1650966360000|2022-04-26 09:46:00|46.09|43.69|46.06|43.66|46.12|43.72|46.06|43.66|0
1650966380000|2022-04-26 09:46:20|46.12|43.72|46.15|43.75|46.18|43.78|46.12|43.72|0
1650966390000|2022-04-26 09:46:30|46.12|43.72|46.09|43.69|46.12|43.72|46.09|43.69|0
1650966400000|2022-04-26 09:46:40|46.06|43.66|46.06|43.66|46.12|43.72|46.06|43.66|0
1650966410000|2022-04-26 09:46:50|46.12|43.72|46.18|43.78|46.18|43.78|46.06|43.66|0
1650966420000|2022-04-26 09:47:00|45.8|43.4|45.8|43.4|45.8|43.4|45.8|43.4|0
1650966430000|2022-04-26 09:47:10|45.68|43.28|45.68|43.28|45.68|43.28|45.68|43.28|0
1650966440000|2022-04-26 09:47:20|45.74|43.34|45.68|43.28|45.74|43.34|45.68|43.28|0
1650966450000|2022-04-26 09:47:30|45.74|43.34|45.8|43.4|45.8|43.4|45.74|43.34|0
1650966460000|2022-04-26 09:47:40|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1650966470000|2022-04-26 09:47:50|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1650966480000|2022-04-26 09:48:00|45.8|43.4|45.8|43.4|45.8|43.4|45.8|43.4|0
1650966500000|2022-04-26 09:48:20|45.86|43.46|45.74|43.34|45.86|43.46|45.74|43.34|0
1650966510000|2022-04-26 09:48:30|45.67|43.27|45.7|43.3|45.7|43.3|45.64|43.24|0
1650966520000|2022-04-26 09:48:40|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1650966530000|2022-04-26 09:48:50|45.67|43.27|45.74|43.34|45.74|43.34|45.67|43.27|0
1650966540000|2022-04-26 09:49:00|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1650966550000|2022-04-26 09:49:10|45.61|43.21|45.55|43.15|45.61|43.21|45.55|43.15|0
1650966560000|2022-04-26 09:49:20|45.48|43.08|45.42|43.02|45.48|43.08|45.42|43.02|0
1650966570000|2022-04-26 09:49:30|45.23|42.83|45.11|42.71|45.23|42.83|45.11|42.71|0
1650966580000|2022-04-26 09:49:40|45.07|42.67|45.07|42.67|45.14|42.74|45.07|42.67|0
1650966590000|2022-04-26 09:49:50|44.98|42.58|44.92|42.52|45.04|42.64|44.92|42.52|0
1650966600000|2022-04-26 09:50:00|44.95|42.55|44.92|42.52|44.95|42.55|44.92|42.52|0
1650966610000|2022-04-26 09:50:10|44.98|42.58|44.86|42.46|45.04|42.64|44.86|42.46|0
1650966620000|2022-04-26 09:50:20|44.79|42.39|44.79|42.39|44.79|42.39|44.79|42.39|0
1650966630000|2022-04-26 09:50:30|44.86|42.46|44.92|42.52|44.92|42.52|44.79|42.39|0
1650966640000|2022-04-26 09:50:40|44.98|42.58|44.89|42.49|44.98|42.58|44.89|42.49|0
1650966650000|2022-04-26 09:50:50|44.92|42.52|44.82|42.42|44.92|42.52|44.79|42.39|0
1650966660000|2022-04-26 09:51:00|44.86|42.46|44.92|42.52|44.92|42.52|44.86|42.46|0
1650966670000|2022-04-26 09:51:10|44.98|42.58|44.92|42.52|44.98|42.58|44.92|42.52|0
1650966680000|2022-04-26 09:51:20|44.98|42.58|45.11|42.71|45.11|42.71|44.98|42.58|0
1650966690000|2022-04-26 09:51:30|45.17|42.77|45.17|42.77|45.17|42.77|45.17|42.77|0
1650966700000|2022-04-26 09:51:40|45.11|42.71|45.17|42.77|45.17|42.77|45.11|42.71|0
1650966710000|2022-04-26 09:51:50|45.11|42.71|45.11|42.71|45.11|42.71|45.11|42.71|0
1650966720000|2022-04-26 09:52:00|45.01|42.61|45.04|42.64|45.04|42.64|44.98|42.58|0
1650966730000|2022-04-26 09:52:10|45.11|42.71|45.17|42.77|45.17|42.77|45.11|42.71|0
1650966740000|2022-04-26 09:52:20|45.23|42.83|45.36|42.96|45.36|42.96|45.23|42.83|0
1650966750000|2022-04-26 09:52:30|45.39|42.99|45.42|43.02|45.42|43.02|45.39|42.99|0
1650966760000|2022-04-26 09:52:40|45.48|43.08|45.55|43.15|45.55|43.15|45.48|43.08|0
1650966770000|2022-04-26 09:52:50|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1650966780000|2022-04-26 09:53:00|45.55|43.15|45.55|43.15|45.55|43.15|45.55|43.15|0
1650966790000|2022-04-26 09:53:10|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1650966800000|2022-04-26 09:53:20|45.45|43.05|45.45|43.05|45.45|43.05|45.45|43.05|0
1650966810000|2022-04-26 09:53:30|45.42|43.02|45.42|43.02|45.45|43.05|45.42|43.02|0
1650966820000|2022-04-26 09:53:40|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1650966840000|2022-04-26 09:54:00|45.45|43.05|45.36|42.96|45.45|43.05|45.36|42.96|0
1650966850000|2022-04-26 09:54:10|45.42|43.02|45.48|43.08|45.48|43.08|45.42|43.02|0
1650966860000|2022-04-26 09:54:20|45.42|43.02|45.45|43.05|45.45|43.05|45.42|43.02|0
1650966870000|2022-04-26 09:54:30|45.48|43.08|45.45|43.05|45.54|43.14|45.42|43.02|0
1650966880000|2022-04-26 09:54:40|45.42|43.02|45.42|43.02|45.42|43.02|45.35|42.95|0
1650966890000|2022-04-26 09:54:50|45.35|42.95|45.35|42.95|45.35|42.95|45.29|42.89|0
1650966900000|2022-04-26 09:55:00|45.32|42.92|45.17|42.77|45.32|42.92|45.17|42.77|0
1650966910000|2022-04-26 09:55:10|45.1|42.7|45.17|42.77|45.17|42.77|45.1|42.7|0
1650966920000|2022-04-26 09:55:20|45.1|42.7|45.23|42.83|45.23|42.83|45.1|42.7|0
1650966930000|2022-04-26 09:55:30|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1650966940000|2022-04-26 09:55:40|45.35|42.95|45.42|43.02|45.42|43.02|45.35|42.95|0
1650966960000|2022-04-26 09:56:00|45.48|43.08|45.35|42.95|45.48|43.08|45.35|42.95|0
1650966980000|2022-04-26 09:56:20|45.42|43.02|45.54|43.14|45.54|43.14|45.42|43.02|0
1650966990000|2022-04-26 09:56:30|45.61|43.21|45.57|43.17|45.61|43.21|45.57|43.17|0
1650967000000|2022-04-26 09:56:40|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1650967010000|2022-04-26 09:56:50|45.57|43.17|45.61|43.21|45.61|43.21|45.57|43.17|0
1650967020000|2022-04-26 09:57:00|45.73|43.33|45.95|43.55|45.95|43.55|45.73|43.33|0
1650967030000|2022-04-26 09:57:10|45.99|43.59|46.05|43.65|46.05|43.65|45.99|43.59|0
1650967040000|2022-04-26 09:57:20|46.11|43.71|46.11|43.71|46.11|43.71|46.05|43.65|0
1650967050000|2022-04-26 09:57:30|46.05|43.65|46.05|43.65|46.05|43.65|46.05|43.65|0
1650967060000|2022-04-26 09:57:40|46.11|43.71|46.11|43.71|46.11|43.71|46.08|43.68|0
1650967070000|2022-04-26 09:57:50|46.05|43.65|45.92|43.52|46.05|43.65|45.92|43.52|0
1650967080000|2022-04-26 09:58:00|45.99|43.59|45.92|43.52|45.99|43.59|45.92|43.52|0
1650967090000|2022-04-26 09:58:10|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1650967100000|2022-04-26 09:58:20|46.02|43.62|45.76|43.36|46.02|43.62|45.76|43.36|0
1650967110000|2022-04-26 09:58:30|45.73|43.33|45.64|43.24|45.73|43.33|45.6|43.2|0
1650967120000|2022-04-26 09:58:40|45.73|43.33|45.73|43.33|45.73|43.33|45.73|43.33|0
1650967130000|2022-04-26 09:58:50|45.76|43.36|45.73|43.33|45.76|43.36|45.73|43.33|0
1650967140000|2022-04-26 09:59:00|45.7|43.3|45.73|43.33|45.73|43.33|45.67|43.27|0
1650967150000|2022-04-26 09:59:10|45.79|43.39|45.92|43.52|45.92|43.52|45.79|43.39|0
1650967160000|2022-04-26 09:59:20|45.98|43.58|46.05|43.65|46.05|43.65|45.98|43.58|0
1650967170000|2022-04-26 09:59:30|45.98|43.58|46.02|43.62|46.02|43.62|45.95|43.55|0
1650967180000|2022-04-26 09:59:40|45.98|43.58|45.92|43.52|45.98|43.58|45.92|43.52|0
1650967200000|2022-04-26 10:00:00|45.86|43.46|45.79|43.39|45.86|43.46|45.76|43.36|0
1650967210000|2022-04-26 10:00:10|45.89|43.49|45.92|43.52|45.92|43.52|45.86|43.46|0
1650967220000|2022-04-26 10:00:20|45.89|43.49|45.79|43.39|45.89|43.49|45.79|43.39|0
1650967230000|2022-04-26 10:00:30|45.86|43.46|45.79|43.39|45.86|43.46|45.79|43.39|0
1650967250000|2022-04-26 10:00:50|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1650967260000|2022-04-26 10:01:00|45.86|43.46|45.98|43.58|46.05|43.65|45.86|43.46|0
1650967270000|2022-04-26 10:01:10|46.14|43.74|46.05|43.65|46.17|43.77|46.05|43.65|0
1650967280000|2022-04-26 10:01:20|46.11|43.71|46.17|43.77|46.24|43.84|46.11|43.71|0
1650967290000|2022-04-26 10:01:30|46.3|43.9|46.43|44.03|46.49|44.09|46.3|43.9|0
1650967300000|2022-04-26 10:01:40|46.46|44.06|46.37|43.97|46.46|44.06|46.37|43.97|0
1650967310000|2022-04-26 10:01:50|46.49|44.09|46.43|44.03|46.49|44.09|46.43|44.03|0
1650967320000|2022-04-26 10:02:00|46.24|43.84|46.24|43.84|46.27|43.87|46.24|43.84|0
1650967330000|2022-04-26 10:02:10|46.3|43.9|46.17|43.77|46.3|43.9|46.17|43.77|0
1650967340000|2022-04-26 10:02:20|46.2|43.8|46.17|43.77|46.24|43.84|46.17|43.77|0
1650967350000|2022-04-26 10:02:30|46.24|43.84|46.17|43.77|46.24|43.84|46.17|43.77|0
1650967360000|2022-04-26 10:02:40|46.3|43.9|46.33|43.93|46.33|43.93|46.3|43.9|0
1650967370000|2022-04-26 10:02:50|46.37|43.97|46.49|44.09|46.49|44.09|46.37|43.97|0
1650967380000|2022-04-26 10:03:00|46.43|44.03|46.52|44.12|46.52|44.12|46.43|44.03|0
1650967390000|2022-04-26 10:03:10|46.56|44.16|46.62|44.22|46.69|44.29|46.56|44.16|0
1650967400000|2022-04-26 10:03:20|46.69|44.29|46.69|44.29|46.69|44.29|46.62|44.22|0
1650967410000|2022-04-26 10:03:30|46.72|44.32|46.69|44.29|46.72|44.32|46.69|44.29|0
1650967420000|2022-04-26 10:03:40|46.62|44.22|46.56|44.16|46.62|44.22|46.56|44.16|0
1650967430000|2022-04-26 10:03:50|46.62|44.22|46.4|44|46.62|44.22|46.36|43.96|0
1650967440000|2022-04-26 10:04:00|46.36|43.96|46.3|43.9|46.4|44|46.3|43.9|0
1650967450000|2022-04-26 10:04:10|46.17|43.77|46.14|43.74|46.17|43.77|46.11|43.71|0
1650967460000|2022-04-26 10:04:20|46.36|43.96|46.43|44.03|46.46|44.06|46.36|43.96|0
1650967470000|2022-04-26 10:04:30|46.36|43.96|46.43|44.03|46.43|44.03|46.33|43.93|0
1650967480000|2022-04-26 10:04:40|46.36|43.96|46.43|44.03|46.43|44.03|46.36|43.96|0
1650967490000|2022-04-26 10:04:50|46.4|44|46.62|44.22|46.62|44.22|46.4|44|0
1650967500000|2022-04-26 10:05:00|46.65|44.25|46.62|44.22|46.65|44.25|46.56|44.16|0
1650967510000|2022-04-26 10:05:10|46.56|44.16|46.33|43.93|46.56|44.16|46.33|43.93|0
1650967520000|2022-04-26 10:05:20|46.36|43.96|46.24|43.84|46.36|43.96|46.24|43.84|0
1650967530000|2022-04-26 10:05:30|46.33|43.93|46.11|43.71|46.33|43.93|46.11|43.71|0
1650967540000|2022-04-26 10:05:40|46.01|43.61|46.04|43.64|46.04|43.64|46.01|43.61|0
1650967550000|2022-04-26 10:05:50|46.07|43.67|45.98|43.58|46.07|43.67|45.98|43.58|0
1650967560000|2022-04-26 10:06:00|45.92|43.52|45.95|43.55|45.98|43.58|45.92|43.52|0
1650967570000|2022-04-26 10:06:10|45.98|43.58|46.11|43.71|46.11|43.71|45.98|43.58|0
1650967580000|2022-04-26 10:06:20|46.14|43.74|46.11|43.71|46.14|43.74|46.11|43.71|0
1650967590000|2022-04-26 10:06:30|46.17|43.77|46.07|43.67|46.17|43.77|46.07|43.67|0
1650967600000|2022-04-26 10:06:40|46.11|43.71|46.04|43.64|46.11|43.71|46.04|43.64|0
1650967610000|2022-04-26 10:06:50|45.98|43.58|46.04|43.64|46.04|43.64|45.92|43.52|0
1650967620000|2022-04-26 10:07:00|46.01|43.61|46.04|43.64|46.11|43.71|46.01|43.61|0
1650967630000|2022-04-26 10:07:10|46.07|43.67|46.23|43.83|46.23|43.83|46.07|43.67|0
1650967640000|2022-04-26 10:07:20|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1650967660000|2022-04-26 10:07:40|46.36|43.96|46.36|43.96|46.43|44.03|46.36|43.96|0
1650967670000|2022-04-26 10:07:50|46.39|43.99|46.36|43.96|46.39|43.99|46.36|43.96|0
1650967680000|2022-04-26 10:08:00|46.33|43.93|46.11|43.71|46.33|43.93|46.11|43.71|0
1650967690000|2022-04-26 10:08:10|46.07|43.67|46.11|43.71|46.11|43.71|46.07|43.67|0
1650967700000|2022-04-26 10:08:20|46.04|43.64|46.11|43.71|46.11|43.71|46.01|43.61|0
1650967710000|2022-04-26 10:08:30|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1650967730000|2022-04-26 10:08:50|46.07|43.67|46.04|43.64|46.11|43.71|46.04|43.64|0
1650967740000|2022-04-26 10:09:00|46.07|43.67|46.07|43.67|46.11|43.71|46.04|43.64|0
1650967750000|2022-04-26 10:09:10|46.04|43.64|46.07|43.67|46.07|43.67|46.04|43.64|0
1650967760000|2022-04-26 10:09:20|46.14|43.74|46.17|43.77|46.17|43.77|46.14|43.74|0
1650967770000|2022-04-26 10:09:30|46.14|43.74|46.11|43.71|46.17|43.77|46.11|43.71|0
1650967780000|2022-04-26 10:09:40|46.04|43.64|46.04|43.64|46.04|43.64|45.98|43.58|0
1650967790000|2022-04-26 10:09:50|45.98|43.58|45.91|43.51|45.98|43.58|45.91|43.51|0
1650967800000|2022-04-26 10:10:00|45.94|43.54|46.01|43.61|46.01|43.61|45.94|43.54|0
1650967810000|2022-04-26 10:10:10|46.04|43.64|45.98|43.58|46.04|43.64|45.98|43.58|0
1650967820000|2022-04-26 10:10:20|45.91|43.51|45.75|43.35|45.91|43.51|45.75|43.35|0
1650967830000|2022-04-26 10:10:30|45.72|43.32|45.72|43.32|45.79|43.39|45.72|43.32|0
1650967840000|2022-04-26 10:10:40|45.66|43.26|45.6|43.2|45.66|43.26|45.6|43.2|0
1650967860000|2022-04-26 10:11:00|45.37|42.97|45.31|42.91|45.41|43.01|45.31|42.91|0
1650967870000|2022-04-26 10:11:10|45.28|42.88|45.22|42.82|45.28|42.88|45.22|42.82|0
1650967880000|2022-04-26 10:11:20|45.28|42.88|45.31|42.91|45.34|42.94|45.28|42.88|0
1650967890000|2022-04-26 10:11:30|45.41|43.01|45.41|43.01|45.41|43.01|45.37|42.97|0
1650967900000|2022-04-26 10:11:40|45.44|43.04|45.34|42.94|45.44|43.04|45.34|42.94|0
1650967910000|2022-04-26 10:11:50|45.44|43.04|45.34|42.94|45.44|43.04|45.34|42.94|0
1650967920000|2022-04-26 10:12:00|45.37|42.97|45.34|42.94|45.37|42.97|45.34|42.94|0
1650967930000|2022-04-26 10:12:10|45.37|42.97|45.47|43.07|45.47|43.07|45.37|42.97|0
1650967940000|2022-04-26 10:12:20|45.41|43.01|45.53|43.13|45.56|43.16|45.41|43.01|0
1650967950000|2022-04-26 10:12:30|45.56|43.16|45.6|43.2|45.6|43.2|45.56|43.16|0
1650967960000|2022-04-26 10:12:40|45.56|43.16|45.53|43.13|45.6|43.2|45.53|43.13|0
1650967970000|2022-04-26 10:12:50|45.5|43.1|45.47|43.07|45.5|43.1|45.47|43.07|0
1650967980000|2022-04-26 10:13:00|45.53|43.13|45.5|43.1|45.53|43.13|45.5|43.1|0
1650967990000|2022-04-26 10:13:10|45.47|43.07|45.5|43.1|45.5|43.1|45.44|43.04|0
1650968000000|2022-04-26 10:13:20|45.53|43.13|45.66|43.26|45.66|43.26|45.53|43.13|0
1650968010000|2022-04-26 10:13:30|45.69|43.29|45.66|43.26|45.72|43.32|45.66|43.26|0
1650968020000|2022-04-26 10:13:40|45.69|43.29|45.66|43.26|45.69|43.29|45.66|43.26|0
1650968030000|2022-04-26 10:13:50|45.59|43.19|45.63|43.23|45.66|43.26|45.59|43.19|0
1650968040000|2022-04-26 10:14:00|45.47|43.07|45.47|43.07|45.5|43.1|45.47|43.07|0
1650968050000|2022-04-26 10:14:10|45.44|43.04|45.47|43.07|45.47|43.07|45.44|43.04|0
1650968060000|2022-04-26 10:14:20|45.53|43.13|45.47|43.07|45.59|43.19|45.47|43.07|0
1650968070000|2022-04-26 10:14:30|45.5|43.1|45.53|43.13|45.56|43.16|45.5|43.1|0
1650968080000|2022-04-26 10:14:40|45.59|43.19|45.62|43.22|45.62|43.22|45.59|43.19|0
1650968090000|2022-04-26 10:14:50|45.56|43.16|45.5|43.1|45.59|43.19|45.5|43.1|0
1650968100000|2022-04-26 10:15:00|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1650968110000|2022-04-26 10:15:10|45.34|42.94|45.28|42.88|45.34|42.94|45.28|42.88|0
1650968130000|2022-04-26 10:15:30|45.22|42.82|45.18|42.78|45.22|42.82|45.15|42.75|0
1650968140000|2022-04-26 10:15:40|45.22|42.82|45.09|42.69|45.22|42.82|45.09|42.69|0
1650968150000|2022-04-26 10:15:50|44.96|42.56|45.03|42.63|45.03|42.63|44.96|42.56|0
1650968160000|2022-04-26 10:16:00|44.84|42.44|44.9|42.5|44.9|42.5|44.84|42.44|0
1650968170000|2022-04-26 10:16:10|44.87|42.47|44.9|42.5|44.9|42.5|44.87|42.47|0
1650968180000|2022-04-26 10:16:20|44.84|42.44|44.84|42.44|44.9|42.5|44.84|42.44|0
1650968190000|2022-04-26 10:16:30|44.71|42.31|44.71|42.31|44.71|42.31|44.65|42.25|0
1650968200000|2022-04-26 10:16:40|44.68|42.28|44.96|42.56|44.96|42.56|44.68|42.28|0
1650968210000|2022-04-26 10:16:50|44.9|42.5|44.87|42.47|44.9|42.5|44.84|42.44|0
1650968220000|2022-04-26 10:17:00|44.84|42.44|44.65|42.25|44.87|42.47|44.65|42.25|0
1650968230000|2022-04-26 10:17:10|44.71|42.31|44.78|42.38|44.78|42.38|44.71|42.31|0
1650968240000|2022-04-26 10:17:20|44.84|42.44|44.78|42.38|44.84|42.44|44.78|42.38|0
1650968250000|2022-04-26 10:17:30|44.71|42.31|44.74|42.34|44.78|42.38|44.71|42.31|0
1650968260000|2022-04-26 10:17:40|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1650968270000|2022-04-26 10:17:50|44.74|42.34|44.84|42.44|44.84|42.44|44.74|42.34|0
1650968280000|2022-04-26 10:18:00|44.78|42.38|44.84|42.44|44.84|42.44|44.78|42.38|0
1650968290000|2022-04-26 10:18:10|44.81|42.41|44.9|42.5|44.9|42.5|44.81|42.41|0
1650968300000|2022-04-26 10:18:20|44.84|42.44|44.78|42.38|44.9|42.5|44.78|42.38|0
1650968310000|2022-04-26 10:18:30|44.84|42.44|44.65|42.25|44.84|42.44|44.65|42.25|0
1650968320000|2022-04-26 10:18:40|44.62|42.22|44.71|42.31|44.71|42.31|44.62|42.22|0
1650968330000|2022-04-26 10:18:50|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1650968340000|2022-04-26 10:19:00|44.68|42.28|44.62|42.22|44.68|42.28|44.62|42.22|0
1650968350000|2022-04-26 10:19:10|44.59|42.19|44.65|42.25|44.65|42.25|44.59|42.19|0
1650968360000|2022-04-26 10:19:20|44.68|42.28|44.84|42.44|44.84|42.44|44.68|42.28|0
1650968380000|2022-04-26 10:19:40|45.02|42.62|44.77|42.37|45.02|42.62|44.77|42.37|0
1650968390000|2022-04-26 10:19:50|44.87|42.47|44.93|42.53|44.93|42.53|44.87|42.47|0
1650968400000|2022-04-26 10:20:00|45.02|42.62|44.99|42.59|45.02|42.62|44.87|42.47|0
1650968410000|2022-04-26 10:20:10|45.09|42.69|45.12|42.72|45.15|42.75|45.09|42.69|0
1650968420000|2022-04-26 10:20:20|45.15|42.75|45.12|42.72|45.15|42.75|45.12|42.72|0
1650968430000|2022-04-26 10:20:30|45.15|42.75|45.09|42.69|45.15|42.75|45.09|42.69|0
1650968440000|2022-04-26 10:20:40|44.93|42.53|44.9|42.5|44.96|42.56|44.9|42.5|0
1650968450000|2022-04-26 10:20:50|45.02|42.62|45.02|42.62|45.02|42.62|44.96|42.56|0
1650968460000|2022-04-26 10:21:00|45.09|42.69|45.18|42.78|45.27|42.87|45.09|42.69|0
1650968470000|2022-04-26 10:21:10|45.15|42.75|45.09|42.69|45.15|42.75|45.09|42.69|0
1650968480000|2022-04-26 10:21:20|45.02|42.62|45.02|42.62|45.09|42.69|45.02|42.62|0
1650968490000|2022-04-26 10:21:30|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1650968500000|2022-04-26 10:21:40|45.02|42.62|44.96|42.56|45.02|42.62|44.96|42.56|0
1650968510000|2022-04-26 10:21:50|44.84|42.44|44.71|42.31|44.84|42.44|44.65|42.25|0
1650968520000|2022-04-26 10:22:00|44.77|42.37|44.9|42.5|44.9|42.5|44.77|42.37|0
1650968530000|2022-04-26 10:22:10|45.02|42.62|44.96|42.56|45.02|42.62|44.96|42.56|0
1650968540000|2022-04-26 10:22:20|45.02|42.62|45.02|42.62|45.02|42.62|45.02|42.62|0
1650968550000|2022-04-26 10:22:30|45.09|42.69|44.96|42.56|45.09|42.69|44.96|42.56|0
1650968560000|2022-04-26 10:22:40|45.02|42.62|45.02|42.62|45.02|42.62|45.02|42.62|0
1650968570000|2022-04-26 10:22:50|44.96|42.56|44.93|42.53|44.96|42.56|44.93|42.53|0
1650968580000|2022-04-26 10:23:00|44.87|42.47|44.77|42.37|44.87|42.47|44.77|42.37|0
1650968590000|2022-04-26 10:23:10|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1650968600000|2022-04-26 10:23:20|44.9|42.5|44.96|42.56|44.99|42.59|44.9|42.5|0
1650968610000|2022-04-26 10:23:30|44.99|42.59|45.02|42.62|45.02|42.62|44.99|42.59|0
1650968620000|2022-04-26 10:23:40|45.15|42.75|45.08|42.68|45.15|42.75|45.08|42.68|0
1650968630000|2022-04-26 10:23:50|45.02|42.62|44.9|42.5|45.02|42.62|44.86|42.46|0
1650968640000|2022-04-26 10:24:00|44.86|42.46|44.99|42.59|44.99|42.59|44.83|42.43|0
1650968650000|2022-04-26 10:24:10|44.96|42.56|45.02|42.62|45.02|42.62|44.96|42.56|0
1650968660000|2022-04-26 10:24:20|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1650968670000|2022-04-26 10:24:30|45.02|42.62|44.99|42.59|45.02|42.62|44.99|42.59|0
1650968680000|2022-04-26 10:24:40|44.96|42.56|45.02|42.62|45.02|42.62|44.96|42.56|0
1650968690000|2022-04-26 10:24:50|44.9|42.5|44.9|42.5|44.9|42.5|44.9|42.5|0
1650968700000|2022-04-26 10:25:00|44.93|42.53|45.02|42.62|45.02|42.62|44.93|42.53|0
1650968710000|2022-04-26 10:25:10|44.96|42.56|44.93|42.53|44.96|42.56|44.93|42.53|0
1650968720000|2022-04-26 10:25:20|44.9|42.5|45.02|42.62|45.02|42.62|44.9|42.5|0
1650968730000|2022-04-26 10:25:30|44.96|42.56|44.71|42.31|44.96|42.56|44.71|42.31|0
1650968740000|2022-04-26 10:25:40|44.74|42.34|44.71|42.31|44.74|42.34|44.71|42.31|0
1650968750000|2022-04-26 10:25:50|44.77|42.37|44.71|42.31|44.77|42.37|44.65|42.25|0
1650968760000|2022-04-26 10:26:00|44.58|42.18|44.65|42.25|44.65|42.25|44.58|42.18|0
1650968770000|2022-04-26 10:26:10|44.58|42.18|44.65|42.25|44.68|42.28|44.58|42.18|0
1650968780000|2022-04-26 10:26:20|44.46|42.06|44.4|42|44.46|42.06|44.4|42|0
1650968790000|2022-04-26 10:26:30|44.52|42.12|44.46|42.06|44.52|42.12|44.46|42.06|0
1650968800000|2022-04-26 10:26:40|44.52|42.12|44.61|42.21|44.65|42.25|44.52|42.12|0
1650968810000|2022-04-26 10:26:50|44.65|42.25|44.4|42|44.65|42.25|44.4|42|0
1650968820000|2022-04-26 10:27:00|44.34|41.94|44.36|41.96|44.43|42.03|44.34|41.94|0
1650968830000|2022-04-26 10:27:10|44.27|41.87|44.46|42.06|44.46|42.06|44.27|41.87|0
1650968840000|2022-04-26 10:27:20|44.58|42.18|44.65|42.25|44.65|42.25|44.58|42.18|0
1650968850000|2022-04-26 10:27:30|44.71|42.31|44.71|42.31|44.71|42.31|44.65|42.25|0
1650968860000|2022-04-26 10:27:40|44.67|42.27|44.64|42.24|44.71|42.31|44.64|42.24|0
1650968870000|2022-04-26 10:27:50|44.46|42.06|44.52|42.12|44.52|42.12|44.46|42.06|0
1650968880000|2022-04-26 10:28:00|44.46|42.06|44.49|42.09|44.52|42.12|44.46|42.06|0
1650968890000|2022-04-26 10:28:10|44.46|42.06|44.58|42.18|44.58|42.18|44.46|42.06|0
1650968900000|2022-04-26 10:28:20|44.64|42.24|44.64|42.24|44.64|42.24|44.64|42.24|0
1650968910000|2022-04-26 10:28:30|44.58|42.18|44.58|42.18|44.61|42.21|44.58|42.18|0
1650968920000|2022-04-26 10:28:40|44.52|42.12|44.61|42.21|44.61|42.21|44.52|42.12|0
1650968930000|2022-04-26 10:28:50|44.64|42.24|44.64|42.24|44.64|42.24|44.64|42.24|0
1650968940000|2022-04-26 10:29:00|44.61|42.21|44.64|42.24|44.64|42.24|44.61|42.21|0
1650968950000|2022-04-26 10:29:10|44.71|42.31|44.77|42.37|44.83|42.43|44.71|42.31|0
1650968970000|2022-04-26 10:29:30|44.83|42.43|44.8|42.4|44.86|42.46|44.8|42.4|0
1650968980000|2022-04-26 10:29:40|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650968990000|2022-04-26 10:29:50|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1650969000000|2022-04-26 10:30:00|44.64|42.24|44.64|42.24|44.71|42.31|44.64|42.24|0
1650969010000|2022-04-26 10:30:10|44.58|42.18|44.71|42.31|44.71|42.31|44.58|42.18|0
1650969020000|2022-04-26 10:30:20|44.77|42.37|45.02|42.62|45.02|42.62|44.77|42.37|0
1650969030000|2022-04-26 10:30:30|44.96|42.56|45.14|42.74|45.14|42.74|44.96|42.56|0
1650969040000|2022-04-26 10:30:40|45.02|42.62|45.02|42.62|45.02|42.62|45.02|42.62|0
1650969050000|2022-04-26 10:30:50|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1650969060000|2022-04-26 10:31:00|45.02|42.62|45.21|42.81|45.21|42.81|45.02|42.62|0
1650969070000|2022-04-26 10:31:10|45.3|42.9|45.27|42.87|45.33|42.93|45.27|42.87|0
1650969080000|2022-04-26 10:31:20|45.21|42.81|45.39|42.99|45.39|42.99|45.21|42.81|0
1650969090000|2022-04-26 10:31:30|45.55|43.15|45.52|43.12|45.58|43.18|45.52|43.12|0
1650969100000|2022-04-26 10:31:40|45.39|42.99|45.39|42.99|45.46|43.06|45.39|42.99|0
1650969110000|2022-04-26 10:31:50|45.46|43.06|45.46|43.06|45.46|43.06|45.46|43.06|0
1650969120000|2022-04-26 10:32:00|45.49|43.09|45.39|42.99|45.49|43.09|45.36|42.96|0
1650969130000|2022-04-26 10:32:10|45.46|43.06|45.24|42.84|45.46|43.06|45.24|42.84|0
1650969140000|2022-04-26 10:32:20|45.27|42.87|45.2|42.8|45.27|42.87|45.2|42.8|0
1650969150000|2022-04-26 10:32:30|45.23|42.83|45.23|42.83|45.23|42.83|45.2|42.8|0
1650969160000|2022-04-26 10:32:40|45.2|42.8|45.27|42.87|45.27|42.87|45.2|42.8|0
1650969170000|2022-04-26 10:32:50|45.33|42.93|45.39|42.99|45.42|43.02|45.33|42.93|0
1650969180000|2022-04-26 10:33:00|45.33|42.93|45.36|42.96|45.39|42.99|45.33|42.93|0
1650969190000|2022-04-26 10:33:10|45.39|42.99|45.39|42.99|45.39|42.99|45.33|42.93|0
1650969200000|2022-04-26 10:33:20|45.46|43.06|45.3|42.9|45.52|43.12|45.3|42.9|0
1650969210000|2022-04-26 10:33:30|45.27|42.87|45.14|42.74|45.27|42.87|45.08|42.68|0
1650969220000|2022-04-26 10:33:40|45.17|42.77|45.14|42.74|45.17|42.77|45.14|42.74|0
1650969230000|2022-04-26 10:33:50|45.2|42.8|45.14|42.74|45.2|42.8|45.14|42.74|0
1650969240000|2022-04-26 10:34:00|45.08|42.68|45.11|42.71|45.11|42.71|45.08|42.68|0
1650969250000|2022-04-26 10:34:10|45.08|42.68|45.02|42.62|45.08|42.68|45.02|42.62|0
1650969260000|2022-04-26 10:34:20|44.89|42.49|44.92|42.52|44.92|42.52|44.89|42.49|0
1650969270000|2022-04-26 10:34:30|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1650969280000|2022-04-26 10:34:40|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1650969290000|2022-04-26 10:34:50|45.01|42.61|44.95|42.55|45.01|42.61|44.95|42.55|0
1650969300000|2022-04-26 10:35:00|44.92|42.52|44.89|42.49|44.92|42.52|44.83|42.43|0
1650969310000|2022-04-26 10:35:10|44.83|42.43|44.83|42.43|44.86|42.46|44.83|42.43|0
1650969320000|2022-04-26 10:35:20|44.79|42.39|44.89|42.49|44.89|42.49|44.79|42.39|0
1650969330000|2022-04-26 10:35:30|44.76|42.36|44.7|42.3|44.76|42.36|44.7|42.3|0
1650969340000|2022-04-26 10:35:40|44.76|42.36|44.76|42.36|44.76|42.36|44.7|42.3|0
1650969350000|2022-04-26 10:35:50|44.79|42.39|44.89|42.49|44.89|42.49|44.79|42.39|0
1650969360000|2022-04-26 10:36:00|44.92|42.52|45.01|42.61|45.01|42.61|44.86|42.46|0
1650969370000|2022-04-26 10:36:10|45.04|42.64|45.01|42.61|45.04|42.64|45.01|42.61|0
1650969380000|2022-04-26 10:36:20|45.04|42.64|45.08|42.68|45.08|42.68|44.98|42.58|0
1650969390000|2022-04-26 10:36:30|45.2|42.8|45.2|42.8|45.2|42.8|45.14|42.74|0
1650969400000|2022-04-26 10:36:40|45.23|42.83|45.26|42.86|45.26|42.86|45.23|42.83|0
1650969410000|2022-04-26 10:36:50|45.23|42.83|45.26|42.86|45.26|42.86|45.2|42.8|0
1650969420000|2022-04-26 10:37:00|45.23|42.83|45.2|42.8|45.23|42.83|45.2|42.8|0
1650969430000|2022-04-26 10:37:10|45.14|42.74|45.04|42.64|45.14|42.74|45.04|42.64|0
1650969440000|2022-04-26 10:37:20|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1650969450000|2022-04-26 10:37:30|45.14|42.74|45.08|42.68|45.14|42.74|45.08|42.68|0
1650969460000|2022-04-26 10:37:40|45.14|42.74|45.2|42.8|45.2|42.8|45.14|42.74|0
1650969470000|2022-04-26 10:37:50|45.14|42.74|45.23|42.83|45.23|42.83|45.14|42.74|0
1650969480000|2022-04-26 10:38:00|45.33|42.93|45.33|42.93|45.36|42.96|45.33|42.93|0
1650969490000|2022-04-26 10:38:10|45.39|42.99|45.2|42.8|45.39|42.99|45.2|42.8|0
1650969500000|2022-04-26 10:38:20|45.26|42.86|45.39|42.99|45.39|42.99|45.26|42.86|0
1650969510000|2022-04-26 10:38:30|45.42|43.02|45.42|43.02|45.42|43.02|45.42|43.02|0
1650969520000|2022-04-26 10:38:40|45.39|42.99|45.45|43.05|45.45|43.05|45.39|42.99|0
1650969530000|2022-04-26 10:38:50|45.42|43.02|45.36|42.96|45.42|43.02|45.36|42.96|0
1650969540000|2022-04-26 10:39:00|45.42|43.02|45.52|43.12|45.55|43.15|45.42|43.02|0
1650969550000|2022-04-26 10:39:10|45.48|43.08|45.45|43.05|45.48|43.08|45.45|43.05|0
1650969560000|2022-04-26 10:39:20|45.42|43.02|45.45|43.05|45.45|43.05|45.42|43.02|0
1650969570000|2022-04-26 10:39:30|45.29|42.89|45.29|42.89|45.29|42.89|45.26|42.86|0
1650969580000|2022-04-26 10:39:40|45.33|42.93|45.26|42.86|45.33|42.93|45.26|42.86|0
1650969590000|2022-04-26 10:39:50|45.33|42.93|45.29|42.89|45.33|42.93|45.26|42.86|0
1650969600000|2022-04-26 10:40:00|45.33|42.93|45.26|42.86|45.33|42.93|45.26|42.86|0
1650969610000|2022-04-26 10:40:10|45.29|42.89|45.04|42.64|45.29|42.89|45.04|42.64|0
1650969620000|2022-04-26 10:40:20|45.01|42.61|45.1|42.7|45.1|42.7|45.01|42.61|0
1650969630000|2022-04-26 10:40:30|45.01|42.61|44.82|42.42|45.01|42.61|44.7|42.3|0
1650969640000|2022-04-26 10:40:40|44.73|42.33|44.85|42.45|44.85|42.45|44.73|42.33|0
1650969650000|2022-04-26 10:40:50|44.82|42.42|44.64|42.24|44.82|42.42|44.64|42.24|0
1650969660000|2022-04-26 10:41:00|44.7|42.3|44.7|42.3|44.76|42.36|44.7|42.3|0
1650969670000|2022-04-26 10:41:10|44.76|42.36|44.76|42.36|44.82|42.42|44.76|42.36|0
1650969680000|2022-04-26 10:41:20|44.85|42.45|44.89|42.49|44.89|42.49|44.85|42.45|0
1650969690000|2022-04-26 10:41:30|44.95|42.55|45.07|42.67|45.07|42.67|44.95|42.55|0
1650969700000|2022-04-26 10:41:40|45.26|42.86|45.26|42.86|45.26|42.86|45.26|42.86|0
1650969710000|2022-04-26 10:41:50|45.2|42.8|45.26|42.86|45.26|42.86|45.2|42.8|0
1650969720000|2022-04-26 10:42:00|45.39|42.99|45.58|43.18|45.58|43.18|45.39|42.99|0
1650969730000|2022-04-26 10:42:10|45.64|43.24|45.58|43.18|45.64|43.24|45.54|43.14|0
1650969740000|2022-04-26 10:42:20|45.77|43.37|45.7|43.3|45.77|43.37|45.64|43.24|0
1650969750000|2022-04-26 10:42:30|45.67|43.27|45.7|43.3|45.7|43.3|45.64|43.24|0
1650969760000|2022-04-26 10:42:40|45.67|43.27|45.64|43.24|45.7|43.3|45.58|43.18|0
1650969770000|2022-04-26 10:42:50|45.58|43.18|45.61|43.21|45.61|43.21|45.58|43.18|0
1650969780000|2022-04-26 10:43:00|45.58|43.18|45.45|43.05|45.64|43.24|45.45|43.05|0
1650969790000|2022-04-26 10:43:10|45.48|43.08|45.45|43.05|45.51|43.11|45.39|42.99|0
1650969800000|2022-04-26 10:43:20|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1650969810000|2022-04-26 10:43:30|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1650969820000|2022-04-26 10:43:40|45.58|43.18|45.58|43.18|45.58|43.18|45.58|43.18|0
1650969830000|2022-04-26 10:43:50|45.54|43.14|45.45|43.05|45.54|43.14|45.45|43.05|0
1650969840000|2022-04-26 10:44:00|45.42|43.02|45.32|42.92|45.42|43.02|45.32|42.92|0
1650969850000|2022-04-26 10:44:10|45.29|42.89|45.32|42.92|45.32|42.92|45.26|42.86|0
1650969860000|2022-04-26 10:44:20|45.29|42.89|45.32|42.92|45.32|42.92|45.29|42.89|0
1650969870000|2022-04-26 10:44:30|45.26|42.86|44.82|42.42|45.26|42.86|44.82|42.42|0
1650969880000|2022-04-26 10:44:40|44.88|42.48|44.73|42.33|44.88|42.48|44.73|42.33|0
1650969890000|2022-04-26 10:44:50|44.82|42.42|44.76|42.36|44.82|42.42|44.76|42.36|0
1650969900000|2022-04-26 10:45:00|44.82|42.42|44.95|42.55|45.01|42.61|44.82|42.42|0
1650969910000|2022-04-26 10:45:10|44.91|42.51|45.01|42.61|45.01|42.61|44.91|42.51|0
1650969920000|2022-04-26 10:45:20|45.07|42.67|45.26|42.86|45.26|42.86|45.07|42.67|0
1650969930000|2022-04-26 10:45:30|45.16|42.76|45.13|42.73|45.16|42.76|45.13|42.73|0
1650969940000|2022-04-26 10:45:40|45.2|42.8|45.13|42.73|45.2|42.8|45.13|42.73|0
1650969950000|2022-04-26 10:45:50|45.1|42.7|45.13|42.73|45.13|42.73|45.1|42.7|0
1650969960000|2022-04-26 10:46:00|45.16|42.76|45.16|42.76|45.16|42.76|45.16|42.76|0
1650969970000|2022-04-26 10:46:10|45.13|42.73|45.26|42.86|45.32|42.92|45.13|42.73|0
1650969980000|2022-04-26 10:46:20|45.23|42.83|45.2|42.8|45.23|42.83|45.2|42.8|0
1650969990000|2022-04-26 10:46:30|45.16|42.76|45.07|42.67|45.2|42.8|45.07|42.67|0
1650970000000|2022-04-26 10:46:40|45.26|42.86|45.16|42.76|45.26|42.86|45.16|42.76|0
1650970010000|2022-04-26 10:46:50|45.2|42.8|45.1|42.7|45.2|42.8|45.1|42.7|0
1650970020000|2022-04-26 10:47:00|45.07|42.67|45.2|42.8|45.2|42.8|45.07|42.67|0
1650970030000|2022-04-26 10:47:10|45.16|42.76|45.2|42.8|45.2|42.8|45.16|42.76|0
1650970040000|2022-04-26 10:47:20|45.13|42.73|45.26|42.86|45.32|42.92|45.13|42.73|0
1650970050000|2022-04-26 10:47:30|45.2|42.8|45.16|42.76|45.2|42.8|45.13|42.73|0
1650970060000|2022-04-26 10:47:40|45.19|42.79|44.91|42.51|45.19|42.79|44.91|42.51|0
1650970070000|2022-04-26 10:47:50|44.88|42.48|44.97|42.57|44.97|42.57|44.88|42.48|0
1650970080000|2022-04-26 10:48:00|45.01|42.61|45.13|42.73|45.13|42.73|45.01|42.61|0
1650970090000|2022-04-26 10:48:10|45.19|42.79|45.19|42.79|45.19|42.79|45.16|42.76|0
1650970100000|2022-04-26 10:48:20|45.04|42.64|45.16|42.76|45.16|42.76|45.01|42.61|0
1650970110000|2022-04-26 10:48:30|45.1|42.7|45.07|42.67|45.13|42.73|45.07|42.67|0
1650970120000|2022-04-26 10:48:40|45.13|42.73|45.13|42.73|45.13|42.73|45.07|42.67|0
1650970130000|2022-04-26 10:48:50|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1650970140000|2022-04-26 10:49:00|45.16|42.76|45.19|42.79|45.19|42.79|45.13|42.73|0
1650970150000|2022-04-26 10:49:10|45.13|42.73|45.13|42.73|45.13|42.73|45.1|42.7|0
1650970160000|2022-04-26 10:49:20|45.19|42.79|45.07|42.67|45.19|42.79|45.07|42.67|0
1650970170000|2022-04-26 10:49:30|45.13|42.73|45.16|42.76|45.16|42.76|45.13|42.73|0
1650970180000|2022-04-26 10:49:40|45.13|42.73|45.19|42.79|45.19|42.79|45.1|42.7|0
1650970190000|2022-04-26 10:49:50|45.13|42.73|45.07|42.67|45.13|42.73|45.01|42.61|0
1650970200000|2022-04-26 10:50:00|45.04|42.64|45.13|42.73|45.13|42.73|45.04|42.64|0
1650970210000|2022-04-26 10:50:10|45.1|42.7|45.07|42.67|45.1|42.7|45.07|42.67|0
1650970220000|2022-04-26 10:50:20|45.13|42.73|45.19|42.79|45.19|42.79|45.07|42.67|0
1650970230000|2022-04-26 10:50:30|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1650970240000|2022-04-26 10:50:40|45.1|42.7|45.03|42.63|45.1|42.7|45.03|42.63|0
1650970250000|2022-04-26 10:50:50|44.94|42.54|45.03|42.63|45.03|42.63|44.94|42.54|0
1650970260000|2022-04-26 10:51:00|45.07|42.67|44.97|42.57|45.07|42.67|44.97|42.57|0
1650970270000|2022-04-26 10:51:10|44.94|42.54|44.94|42.54|44.97|42.57|44.94|42.54|0
1650970280000|2022-04-26 10:51:20|45|42.6|45|42.6|45|42.6|45|42.6|0
1650970290000|2022-04-26 10:51:30|44.97|42.57|44.94|42.54|44.97|42.57|44.94|42.54|0
1650970300000|2022-04-26 10:51:40|44.97|42.57|44.97|42.57|44.97|42.57|44.97|42.57|0
1650970310000|2022-04-26 10:51:50|44.94|42.54|44.94|42.54|44.97|42.57|44.91|42.51|0
1650970320000|2022-04-26 10:52:00|45|42.6|44.94|42.54|45|42.6|44.94|42.54|0
1650970330000|2022-04-26 10:52:10|44.97|42.57|45|42.6|45|42.6|44.97|42.57|0
1650970350000|2022-04-26 10:52:30|45.07|42.67|45|42.6|45.07|42.67|45|42.6|0
1650970360000|2022-04-26 10:52:40|44.94|42.54|45.03|42.63|45.03|42.63|44.94|42.54|0
1650970370000|2022-04-26 10:52:50|45.07|42.67|45.1|42.7|45.1|42.7|45.07|42.67|0
1650970380000|2022-04-26 10:53:00|45.13|42.73|45.07|42.67|45.13|42.73|45.07|42.67|0
1650970390000|2022-04-26 10:53:10|45.03|42.63|45.07|42.67|45.07|42.67|45.03|42.63|0
1650970400000|2022-04-26 10:53:20|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1650970410000|2022-04-26 10:53:30|45.16|42.76|45.16|42.76|45.19|42.79|45.16|42.76|0
1650970420000|2022-04-26 10:53:40|45.13|42.73|45.19|42.79|45.19|42.79|45.13|42.73|0
1650970430000|2022-04-26 10:53:50|45.13|42.73|45.13|42.73|45.13|42.73|45.07|42.67|0
1650970440000|2022-04-26 10:54:00|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1650970460000|2022-04-26 10:54:20|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1650970470000|2022-04-26 10:54:30|45.19|42.79|44.94|42.54|45.19|42.79|44.94|42.54|0
1650970480000|2022-04-26 10:54:40|44.88|42.48|44.94|42.54|44.94|42.54|44.88|42.48|0
1650970490000|2022-04-26 10:54:50|44.81|42.41|44.78|42.38|44.81|42.41|44.78|42.38|0
1650970500000|2022-04-26 10:55:00|44.75|42.35|44.69|42.29|44.75|42.35|44.69|42.29|0
1650970510000|2022-04-26 10:55:10|44.72|42.32|44.78|42.38|44.78|42.38|44.72|42.32|0
1650970520000|2022-04-26 10:55:20|44.81|42.41|45.06|42.66|45.06|42.66|44.81|42.41|0
1650970530000|2022-04-26 10:55:30|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1650970540000|2022-04-26 10:55:40|45.13|42.73|45.19|42.79|45.19|42.79|45.13|42.73|0
1650970550000|2022-04-26 10:55:50|45.13|42.73|45.16|42.76|45.16|42.76|45.13|42.73|0
1650970560000|2022-04-26 10:56:00|45.13|42.73|45.03|42.63|45.13|42.73|45.03|42.63|0
1650970570000|2022-04-26 10:56:10|45|42.6|45|42.6|45|42.6|45|42.6|0
1650970580000|2022-04-26 10:56:20|44.97|42.57|44.81|42.41|44.97|42.57|44.81|42.41|0
1650970600000|2022-04-26 10:56:40|44.75|42.35|44.88|42.48|44.88|42.48|44.75|42.35|0
1650970610000|2022-04-26 10:56:50|44.81|42.41|44.75|42.35|44.81|42.41|44.75|42.35|0
1650970620000|2022-04-26 10:57:00|44.84|42.44|44.88|42.48|44.88|42.48|44.84|42.44|0
1650970630000|2022-04-26 10:57:10|44.94|42.54|44.81|42.41|44.94|42.54|44.81|42.41|0
1650970640000|2022-04-26 10:57:20|44.88|42.48|44.91|42.51|44.91|42.51|44.88|42.48|0
1650970650000|2022-04-26 10:57:30|44.88|42.48|44.88|42.48|44.88|42.48|44.88|42.48|0
1650970660000|2022-04-26 10:57:40|44.94|42.54|44.81|42.41|44.94|42.54|44.81|42.41|0
1650970670000|2022-04-26 10:57:50|44.84|42.44|44.84|42.44|44.84|42.44|44.84|42.44|0
1650970680000|2022-04-26 10:58:00|44.88|42.48|44.81|42.41|44.88|42.48|44.81|42.41|0
1650970690000|2022-04-26 10:58:10|44.75|42.35|44.69|42.29|44.81|42.41|44.69|42.29|0
1650970700000|2022-04-26 10:58:20|44.63|42.23|44.56|42.16|44.63|42.23|44.5|42.1|0
1650970710000|2022-04-26 10:58:30|44.5|42.1|44.44|42.04|44.5|42.1|44.44|42.04|0
1650970720000|2022-04-26 10:58:40|44.38|41.98|44.44|42.04|44.44|42.04|44.31|41.91|0
1650970730000|2022-04-26 10:58:50|44.38|41.98|44.44|42.04|44.44|42.04|44.38|41.98|0
1650970740000|2022-04-26 10:59:00|44.5|42.1|44.56|42.16|44.56|42.16|44.5|42.1|0
1650970750000|2022-04-26 10:59:10|44.5|42.1|44.44|42.04|44.5|42.1|44.44|42.04|0
1650970760000|2022-04-26 10:59:20|44.38|41.98|44.25|41.85|44.38|41.98|44.25|41.85|0
1650970770000|2022-04-26 10:59:30|44.19|41.79|44.19|41.79|44.22|41.82|44.19|41.79|0
1650970780000|2022-04-26 10:59:40|44.16|41.76|44.38|41.98|44.38|41.98|44.16|41.76|0
1650970790000|2022-04-26 10:59:50|44.28|41.88|44.19|41.79|44.31|41.91|44.19|41.79|0
1650970800000|2022-04-26 11:00:00|44.25|41.85|44.19|41.79|44.25|41.85|44.07|41.67|0
1650970810000|2022-04-26 11:00:10|44.13|41.73|44.07|41.67|44.19|41.79|44.07|41.67|0
1650970820000|2022-04-26 11:00:20|44.01|41.61|44.07|41.67|44.07|41.67|44.01|41.61|0
1650970830000|2022-04-26 11:00:30|44.13|41.73|44|41.6|44.13|41.73|44|41.6|0
1650970840000|2022-04-26 11:00:40|44.07|41.67|44.13|41.73|44.19|41.79|44.07|41.67|0
1650970850000|2022-04-26 11:00:50|44.07|41.67|44.07|41.67|44.07|41.67|44.07|41.67|0
1650970860000|2022-04-26 11:01:00|44|41.6|44.07|41.67|44.1|41.7|44|41.6|0
1650970870000|2022-04-26 11:01:10|44.48|42.08|44.45|42.05|44.48|42.08|44.45|42.05|0
1650970880000|2022-04-26 11:01:20|44.51|42.11|44.58|42.18|44.58|42.18|44.51|42.11|0
1650970890000|2022-04-26 11:01:30|44.45|42.05|44.7|42.3|44.7|42.3|44.45|42.05|0
1650970900000|2022-04-26 11:01:40|44.58|42.18|44.54|42.14|44.58|42.18|44.51|42.11|0
1650970910000|2022-04-26 11:01:50|44.51|42.11|44.64|42.24|44.64|42.24|44.51|42.11|0
1650970920000|2022-04-26 11:02:00|44.58|42.18|44.27|41.87|44.58|42.18|44.27|41.87|0
1650970930000|2022-04-26 11:02:10|44.36|41.96|44.33|41.93|44.36|41.96|44.33|41.93|0
1650970940000|2022-04-26 11:02:20|44.21|41.81|44.21|41.81|44.27|41.87|44.21|41.81|0
1650970950000|2022-04-26 11:02:30|44.08|41.68|44.33|41.93|44.33|41.93|44.08|41.68|0
1650970960000|2022-04-26 11:02:40|44.3|41.9|44.45|42.05|44.45|42.05|44.3|41.9|0
1650970970000|2022-04-26 11:02:50|44.27|41.87|44.27|41.87|44.33|41.93|44.2|41.8|0
1650970980000|2022-04-26 11:03:00|44.2|41.8|44.27|41.87|44.27|41.87|44.2|41.8|0
1650970990000|2022-04-26 11:03:10|44.33|41.93|44.08|41.68|44.33|41.93|44.08|41.68|0
1650971000000|2022-04-26 11:03:20|44.02|41.62|43.96|41.56|44.02|41.62|43.96|41.56|0
1650971010000|2022-04-26 11:03:30|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1650971020000|2022-04-26 11:03:40|43.84|41.44|43.84|41.44|43.84|41.44|43.77|41.37|0
1650971030000|2022-04-26 11:03:50|43.9|41.5|43.96|41.56|43.96|41.56|43.9|41.5|0
1650971040000|2022-04-26 11:04:00|44.08|41.68|44.14|41.74|44.14|41.74|44.08|41.68|0
1650971050000|2022-04-26 11:04:10|44.08|41.68|44.02|41.62|44.08|41.68|43.96|41.56|0
1650971060000|2022-04-26 11:04:20|44.08|41.68|44.14|41.74|44.14|41.74|44.08|41.68|0
1650971070000|2022-04-26 11:04:30|44.08|41.68|43.96|41.56|44.08|41.68|43.96|41.56|0
1650971080000|2022-04-26 11:04:40|44.02|41.62|44.08|41.68|44.08|41.68|43.96|41.56|0
1650971090000|2022-04-26 11:04:50|44.02|41.62|44.02|41.62|44.02|41.62|44.02|41.62|0
1650971100000|2022-04-26 11:05:00|43.96|41.56|43.9|41.5|43.96|41.56|43.9|41.5|0
1650971110000|2022-04-26 11:05:10|43.84|41.44|43.83|41.43|43.84|41.44|43.83|41.43|0
1650971120000|2022-04-26 11:05:20|43.77|41.37|43.77|41.37|43.77|41.37|43.77|41.37|0
1650971130000|2022-04-26 11:05:30|43.71|41.31|43.53|41.13|43.71|41.31|43.53|41.13|0
1650971140000|2022-04-26 11:05:40|43.59|41.19|43.77|41.37|43.77|41.37|43.59|41.19|0
1650971150000|2022-04-26 11:05:50|43.71|41.31|43.8|41.4|43.8|41.4|43.71|41.31|0
1650971160000|2022-04-26 11:06:00|43.9|41.5|43.96|41.56|43.96|41.56|43.9|41.5|0
1650971170000|2022-04-26 11:06:10|43.9|41.5|44.02|41.62|44.02|41.62|43.86|41.46|0
1650971180000|2022-04-26 11:06:20|43.9|41.5|43.9|41.5|43.92|41.52|43.9|41.5|0
1650971190000|2022-04-26 11:06:30|43.96|41.56|43.9|41.5|43.96|41.56|43.9|41.5|0
1650971200000|2022-04-26 11:06:40|43.96|41.56|43.86|41.46|43.96|41.56|43.83|41.43|0
1650971210000|2022-04-26 11:06:50|43.9|41.5|43.9|41.5|43.96|41.56|43.9|41.5|0
1650971220000|2022-04-26 11:07:00|43.96|41.56|43.9|41.5|43.96|41.56|43.86|41.46|0
1650971230000|2022-04-26 11:07:10|43.86|41.46|43.77|41.37|43.86|41.46|43.77|41.37|0
1650971240000|2022-04-26 11:07:20|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1650971250000|2022-04-26 11:07:30|43.77|41.37|43.65|41.25|43.77|41.37|43.59|41.19|0
1650971260000|2022-04-26 11:07:40|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1650971270000|2022-04-26 11:07:50|43.59|41.19|43.59|41.19|43.65|41.25|43.59|41.19|0
1650971280000|2022-04-26 11:08:00|43.65|41.25|43.59|41.19|43.65|41.25|43.59|41.19|0
1650971290000|2022-04-26 11:08:10|43.65|41.25|43.8|41.4|43.8|41.4|43.65|41.25|0
1650971300000|2022-04-26 11:08:20|43.77|41.37|43.83|41.43|43.83|41.43|43.77|41.37|0
1650971310000|2022-04-26 11:08:30|43.89|41.49|43.89|41.49|43.96|41.56|43.89|41.49|0
1650971320000|2022-04-26 11:08:40|43.86|41.46|43.8|41.4|43.86|41.46|43.8|41.4|0
1650971330000|2022-04-26 11:08:50|43.86|41.46|43.86|41.46|43.89|41.49|43.86|41.46|0
1650971340000|2022-04-26 11:09:00|43.83|41.43|43.86|41.46|43.86|41.46|43.83|41.43|0
1650971350000|2022-04-26 11:09:10|43.89|41.49|43.77|41.37|43.89|41.49|43.77|41.37|0
1650971360000|2022-04-26 11:09:20|43.83|41.43|43.83|41.43|43.83|41.43|43.83|41.43|0
1650971370000|2022-04-26 11:09:30|43.86|41.46|43.83|41.43|43.89|41.49|43.83|41.43|0
1650971380000|2022-04-26 11:09:40|43.86|41.46|43.92|41.52|43.95|41.55|43.86|41.46|0
1650971390000|2022-04-26 11:09:50|43.95|41.55|44.02|41.62|44.02|41.62|43.92|41.52|0
1650971400000|2022-04-26 11:10:00|43.98|41.58|43.95|41.55|43.98|41.58|43.89|41.49|0
1650971410000|2022-04-26 11:10:10|43.92|41.52|43.95|41.55|43.95|41.55|43.92|41.52|0
1650971420000|2022-04-26 11:10:20|43.92|41.52|43.92|41.52|43.92|41.52|43.89|41.49|0
1650971430000|2022-04-26 11:10:30|43.95|41.55|43.95|41.55|43.95|41.55|43.95|41.55|0
1650971450000|2022-04-26 11:10:50|43.98|41.58|43.95|41.55|44.02|41.62|43.95|41.55|0
1650971460000|2022-04-26 11:11:00|43.98|41.58|43.95|41.55|43.98|41.58|43.95|41.55|0
1650971470000|2022-04-26 11:11:10|43.86|41.46|43.83|41.43|43.86|41.46|43.83|41.43|0
1650971480000|2022-04-26 11:11:20|43.8|41.4|43.8|41.4|43.83|41.43|43.8|41.4|0
1650971490000|2022-04-26 11:11:30|43.77|41.37|43.74|41.34|43.77|41.37|43.68|41.28|0
1650971500000|2022-04-26 11:11:40|43.71|41.31|43.74|41.34|43.77|41.37|43.71|41.31|0
1650971510000|2022-04-26 11:11:50|43.71|41.31|43.83|41.43|43.89|41.49|43.71|41.31|0
1650971520000|2022-04-26 11:12:00|43.86|41.46|43.95|41.55|43.95|41.55|43.83|41.43|0
1650971560000|2022-04-26 11:12:40|43.98|41.58|44.01|41.61|44.01|41.61|43.98|41.58|0
1650971580000|2022-04-26 11:13:00|44.08|41.68|44.08|41.68|44.08|41.68|44.04|41.64|0
1650971590000|2022-04-26 11:13:10|44.01|41.61|44.01|41.61|44.01|41.61|44.01|41.61|0
1650971600000|2022-04-26 11:13:20|44.08|41.68|44.32|41.92|44.32|41.92|44.08|41.68|0
1650971610000|2022-04-26 11:13:30|44.38|41.98|44.51|42.11|44.51|42.11|44.38|41.98|0
1650971620000|2022-04-26 11:13:40|44.44|42.04|44.47|42.07|44.47|42.07|44.44|42.04|0
1650971630000|2022-04-26 11:13:50|44.44|42.04|44.6|42.2|44.63|42.23|44.44|42.04|0
1650971640000|2022-04-26 11:14:00|44.51|42.11|44.54|42.14|44.63|42.23|44.51|42.11|0
1650971650000|2022-04-26 11:14:10|44.51|42.11|44.51|42.11|44.57|42.17|44.51|42.11|0
1650971660000|2022-04-26 11:14:20|44.44|42.04|44.44|42.04|44.44|42.04|44.44|42.04|0
1650971670000|2022-04-26 11:14:30|44.47|42.07|44.38|41.98|44.47|42.07|44.38|41.98|0
1650971680000|2022-04-26 11:14:40|44.32|41.92|44.35|41.95|44.38|41.98|44.32|41.92|0
1650971690000|2022-04-26 11:14:50|44.32|41.92|44.26|41.86|44.32|41.92|44.26|41.86|0
1650971700000|2022-04-26 11:15:00|44.2|41.8|44.14|41.74|44.2|41.8|44.14|41.74|0
1650971710000|2022-04-26 11:15:10|44.07|41.67|44.14|41.74|44.14|41.74|44.07|41.67|0
1650971720000|2022-04-26 11:15:20|44.16|41.76|44.16|41.76|44.16|41.76|44.14|41.74|0
1650971730000|2022-04-26 11:15:30|44.2|41.8|44.2|41.8|44.2|41.8|44.2|41.8|0
1650971740000|2022-04-26 11:15:40|44.14|41.74|44.2|41.8|44.2|41.8|44.14|41.74|0
1650971750000|2022-04-26 11:15:50|44.26|41.86|44.23|41.83|44.26|41.86|44.23|41.83|0
1650971760000|2022-04-26 11:16:00|44.2|41.8|44.32|41.92|44.38|41.98|44.2|41.8|0
1650971770000|2022-04-26 11:16:10|44.29|41.89|44.5|42.1|44.5|42.1|44.29|41.89|0
1650971780000|2022-04-26 11:16:20|44.53|42.13|44.44|42.04|44.53|42.13|44.44|42.04|0
1650971790000|2022-04-26 11:16:30|44.38|41.98|44.26|41.86|44.38|41.98|44.26|41.86|0
1650971800000|2022-04-26 11:16:40|44.32|41.92|44.26|41.86|44.32|41.92|44.26|41.86|0
1650971810000|2022-04-26 11:16:50|44.32|41.92|44.32|41.92|44.32|41.92|44.32|41.92|0
1650971820000|2022-04-26 11:17:00|44.38|41.98|44.32|41.92|44.38|41.98|44.32|41.92|0
1650971850000|2022-04-26 11:17:30|44.38|41.98|44.38|41.98|44.38|41.98|44.38|41.98|0
1650971860000|2022-04-26 11:17:40|44.16|41.76|44.07|41.67|44.16|41.76|44.07|41.67|0
1650971870000|2022-04-26 11:17:50|44.01|41.61|44.13|41.73|44.13|41.73|44.01|41.61|0
1650971880000|2022-04-26 11:18:00|44.2|41.8|44.2|41.8|44.2|41.8|44.2|41.8|0
1650971890000|2022-04-26 11:18:10|44.19|41.79|44.32|41.92|44.32|41.92|44.13|41.73|0
1650971900000|2022-04-26 11:18:20|44.26|41.86|44.19|41.79|44.26|41.86|44.19|41.79|0
1650971910000|2022-04-26 11:18:30|44.26|41.86|44.32|41.92|44.32|41.92|44.26|41.86|0
1650971930000|2022-04-26 11:18:50|44.35|41.95|44.38|41.98|44.38|41.98|44.35|41.95|0
1650971940000|2022-04-26 11:19:00|44.32|41.92|44.32|41.92|44.32|41.92|44.32|41.92|0
1650971950000|2022-04-26 11:19:10|44.29|41.89|44.29|41.89|44.29|41.89|44.29|41.89|0
1650971960000|2022-04-26 11:19:20|44.32|41.92|44.22|41.82|44.32|41.92|44.22|41.82|0
1650971970000|2022-04-26 11:19:30|44.26|41.86|44.22|41.82|44.26|41.86|44.22|41.82|0
1650971980000|2022-04-26 11:19:40|44.26|41.86|44.38|41.98|44.38|41.98|44.26|41.86|0
1650971990000|2022-04-26 11:19:50|44.29|41.89|44.32|41.92|44.32|41.92|44.29|41.89|0
1650972000000|2022-04-26 11:20:00|44.35|41.95|44.44|42.04|44.44|42.04|44.35|41.95|0
1650972010000|2022-04-26 11:20:10|44.41|42.01|44.41|42.01|44.44|42.04|44.41|42.01|0
1650972020000|2022-04-26 11:20:20|44.38|41.98|44.32|41.92|44.44|42.04|44.32|41.92|0
1650972030000|2022-04-26 11:20:30|44.28|41.88|44.28|41.88|44.28|41.88|44.26|41.86|0
1650972040000|2022-04-26 11:20:40|44.41|42.01|44.44|42.04|44.44|42.04|44.41|42.01|0
1650972050000|2022-04-26 11:20:50|44.63|42.23|44.69|42.29|44.69|42.29|44.63|42.23|0
1650972060000|2022-04-26 11:21:00|44.63|42.23|44.63|42.23|44.63|42.23|44.56|42.16|0
1650972070000|2022-04-26 11:21:10|44.56|42.16|44.56|42.16|44.56|42.16|44.56|42.16|0
1650972080000|2022-04-26 11:21:20|44.63|42.23|44.69|42.29|44.69|42.29|44.63|42.23|0
1650972090000|2022-04-26 11:21:30|44.72|42.32|44.81|42.41|44.81|42.41|44.72|42.32|0
1650972100000|2022-04-26 11:21:40|44.87|42.47|44.87|42.47|44.87|42.47|44.87|42.47|0
1650972110000|2022-04-26 11:21:50|44.84|42.44|44.87|42.47|44.87|42.47|44.78|42.38|0
1650972120000|2022-04-26 11:22:00|44.94|42.54|44.87|42.47|44.94|42.54|44.87|42.47|0
1650972130000|2022-04-26 11:22:10|44.94|42.54|44.94|42.54|44.94|42.54|44.94|42.54|0
1650972140000|2022-04-26 11:22:20|44.97|42.57|45.06|42.66|45.06|42.66|44.97|42.57|0
1650972150000|2022-04-26 11:22:30|45.03|42.63|45|42.6|45.03|42.63|45|42.6|0
1650972160000|2022-04-26 11:22:40|44.97|42.57|45|42.6|45|42.6|44.97|42.57|0
1650972170000|2022-04-26 11:22:50|44.97|42.57|45.03|42.63|45.06|42.66|44.97|42.57|0
1650972180000|2022-04-26 11:23:00|45.06|42.66|45.06|42.66|45.06|42.66|45.03|42.63|0
1650972190000|2022-04-26 11:23:10|45|42.6|45.03|42.63|45.03|42.63|45|42.6|0
1650972200000|2022-04-26 11:23:20|45|42.6|44.96|42.56|45|42.6|44.96|42.56|0
1650972210000|2022-04-26 11:23:30|45|42.6|44.93|42.53|45|42.6|44.93|42.53|0
1650972220000|2022-04-26 11:23:40|44.87|42.47|44.93|42.53|44.93|42.53|44.87|42.47|0
1650972230000|2022-04-26 11:23:50|45|42.6|44.93|42.53|45|42.6|44.93|42.53|0
1650972240000|2022-04-26 11:24:00|45|42.6|45|42.6|45|42.6|45|42.6|0
1650972260000|2022-04-26 11:24:20|45.06|42.66|45.09|42.69|45.12|42.72|45.06|42.66|0
1650972270000|2022-04-26 11:24:30|45.18|42.78|45.18|42.78|45.18|42.78|45.15|42.75|0
1650972280000|2022-04-26 11:24:40|45.12|42.72|45.12|42.72|45.12|42.72|45.12|42.72|0
1650972300000|2022-04-26 11:25:00|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1650972320000|2022-04-26 11:25:20|45.21|42.81|45.21|42.81|45.25|42.85|45.21|42.81|0
1650972330000|2022-04-26 11:25:30|45.18|42.78|45.12|42.72|45.18|42.78|45.12|42.72|0
1650972340000|2022-04-26 11:25:40|45.18|42.78|45.12|42.72|45.18|42.78|45.12|42.72|0
1650972360000|2022-04-26 11:26:00|45.06|42.66|45.06|42.66|45.06|42.66|45.06|42.66|0
1650972370000|2022-04-26 11:26:10|45|42.6|45|42.6|45|42.6|45|42.6|0
1650972400000|2022-04-26 11:26:40|44.93|42.53|44.87|42.47|44.93|42.53|44.81|42.41|0
1650972420000|2022-04-26 11:27:00|44.93|42.53|45|42.6|45|42.6|44.93|42.53|0
1650972430000|2022-04-26 11:27:10|45.02|42.62|45.06|42.66|45.06|42.66|45.02|42.62|0
1650972440000|2022-04-26 11:27:20|45.02|42.62|45.02|42.62|45.02|42.62|45.02|42.62|0
1650972450000|2022-04-26 11:27:30|44.99|42.59|45.02|42.62|45.02|42.62|44.99|42.59|0
1650972460000|2022-04-26 11:27:40|44.99|42.59|44.99|42.59|44.99|42.59|44.99|42.59|0
1650972480000|2022-04-26 11:28:00|45.12|42.72|45.24|42.84|45.24|42.84|45.12|42.72|0
1650972490000|2022-04-26 11:28:10|45.27|42.87|45.24|42.84|45.31|42.91|45.24|42.84|0
1650972500000|2022-04-26 11:28:20|45.31|42.91|45.24|42.84|45.31|42.91|45.24|42.84|0
1650972510000|2022-04-26 11:28:30|45.27|42.87|45.24|42.84|45.31|42.91|45.24|42.84|0
1650972540000|2022-04-26 11:29:00|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1650972550000|2022-04-26 11:29:10|45.15|42.75|45.18|42.78|45.18|42.78|45.12|42.72|0
1650972580000|2022-04-26 11:29:40|45.21|42.81|45.24|42.84|45.24|42.84|45.21|42.81|0
1650972590000|2022-04-26 11:29:50|45.27|42.87|45.18|42.78|45.27|42.87|45.18|42.78|0
1650972600000|2022-04-26 11:30:00|45.12|42.72|45.18|42.78|45.18|42.78|45.12|42.72|0
1650972610000|2022-04-26 11:30:10|45.15|42.75|45.12|42.72|45.15|42.75|45.12|42.72|0
1650972620000|2022-04-26 11:30:20|45.06|42.66|44.99|42.59|45.06|42.66|44.99|42.59|0
1650972630000|2022-04-26 11:30:30|44.93|42.53|44.93|42.53|44.93|42.53|44.93|42.53|0
1650972640000|2022-04-26 11:30:40|44.87|42.47|44.87|42.47|44.87|42.47|44.87|42.47|0
1650972650000|2022-04-26 11:30:50|44.81|42.41|44.68|42.28|44.81|42.41|44.68|42.28|0
1650972660000|2022-04-26 11:31:00|44.74|42.34|44.68|42.28|44.74|42.34|44.68|42.28|0
1650972670000|2022-04-26 11:31:10|44.74|42.34|44.65|42.25|44.74|42.34|44.65|42.25|0
1650972680000|2022-04-26 11:31:20|44.68|42.28|44.81|42.41|44.81|42.41|44.65|42.25|0
1650972690000|2022-04-26 11:31:30|44.74|42.34|44.74|42.34|44.74|42.34|44.68|42.28|0
1650972700000|2022-04-26 11:31:40|44.56|42.16|44.56|42.16|44.56|42.16|44.49|42.09|0
1650972710000|2022-04-26 11:31:50|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1650972720000|2022-04-26 11:32:00|44.49|42.09|44.56|42.16|44.56|42.16|44.49|42.09|0
1650972730000|2022-04-26 11:32:10|44.62|42.22|44.62|42.22|44.62|42.22|44.62|42.22|0
1650972740000|2022-04-26 11:32:20|44.68|42.28|44.74|42.34|44.74|42.34|44.68|42.28|0
1650972750000|2022-04-26 11:32:30|44.49|42.09|44.49|42.09|44.49|42.09|44.49|42.09|0
1650972760000|2022-04-26 11:32:40|44.43|42.03|44.4|42|44.43|42.03|44.37|41.97|0
1650972770000|2022-04-26 11:32:50|44.43|42.03|44.37|41.97|44.43|42.03|44.37|41.97|0
1650972780000|2022-04-26 11:33:00|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1650972790000|2022-04-26 11:33:10|44.56|42.16|44.43|42.03|44.56|42.16|44.4|42|0
1650972810000|2022-04-26 11:33:30|44.49|42.09|44.49|42.09|44.49|42.09|44.49|42.09|0
1650972820000|2022-04-26 11:33:40|44.52|42.12|44.52|42.12|44.56|42.16|44.52|42.12|0
1650972830000|2022-04-26 11:33:50|44.56|42.16|44.56|42.16|44.56|42.16|44.52|42.12|0
1650972840000|2022-04-26 11:34:00|44.62|42.22|44.68|42.28|44.68|42.28|44.62|42.22|0
1650972850000|2022-04-26 11:34:10|44.62|42.22|44.56|42.16|44.62|42.22|44.49|42.09|0
1650972860000|2022-04-26 11:34:20|44.43|42.03|44.43|42.03|44.49|42.09|44.43|42.03|0
1650972870000|2022-04-26 11:34:30|44.49|42.09|44.43|42.03|44.49|42.09|44.43|42.03|0
1650972880000|2022-04-26 11:34:40|44.37|41.97|44.37|41.97|44.37|41.97|44.37|41.97|0
1650972900000|2022-04-26 11:35:00|44.34|41.94|44.49|42.09|44.49|42.09|44.34|41.94|0
1650972910000|2022-04-26 11:35:10|44.52|42.12|44.37|41.97|44.52|42.12|44.37|41.97|0
1650972920000|2022-04-26 11:35:20|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1650972930000|2022-04-26 11:35:30|44.46|42.06|44.37|41.97|44.46|42.06|44.37|41.97|0
1650972940000|2022-04-26 11:35:40|44.4|42|44.18|41.78|44.4|42|44.18|41.78|0
1650972950000|2022-04-26 11:35:50|44.15|41.75|44.15|41.75|44.18|41.78|44.15|41.75|0
1650972960000|2022-04-26 11:36:00|44.18|41.78|44.18|41.78|44.25|41.85|44.18|41.78|0
1650972970000|2022-04-26 11:36:10|44.12|41.72|44.18|41.78|44.18|41.78|44.12|41.72|0
1650972990000|2022-04-26 11:36:30|44.15|41.75|44.12|41.72|44.15|41.75|44.12|41.72|0
1650973000000|2022-04-26 11:36:40|44.06|41.66|44.09|41.69|44.12|41.72|44.06|41.66|0
1650973010000|2022-04-26 11:36:50|44.06|41.66|44.12|41.72|44.12|41.72|44.06|41.66|0
1650973020000|2022-04-26 11:37:00|44.24|41.84|44.24|41.84|44.27|41.87|44.24|41.84|0
1650973030000|2022-04-26 11:37:10|44.18|41.78|44.09|41.69|44.18|41.78|44.09|41.69|0
1650973040000|2022-04-26 11:37:20|44.06|41.66|44|41.6|44.06|41.66|43.94|41.54|0
1650973050000|2022-04-26 11:37:30|43.97|41.57|43.88|41.48|43.97|41.57|43.88|41.48|0
1650973060000|2022-04-26 11:37:40|43.75|41.35|43.69|41.29|43.75|41.35|43.69|41.29|0
1650973070000|2022-04-26 11:37:50|43.75|41.35|43.69|41.29|43.75|41.35|43.69|41.29|0
1650973080000|2022-04-26 11:38:00|43.51|41.11|43.39|40.99|43.51|41.11|43.39|40.99|0
1650973090000|2022-04-26 11:38:10|43.45|41.05|43.57|41.17|43.57|41.17|43.45|41.05|0
1650973100000|2022-04-26 11:38:20|43.51|41.11|43.39|40.99|43.51|41.11|43.39|40.99|0
1650973110000|2022-04-26 11:38:30|43.42|41.02|43.57|41.17|43.57|41.17|43.42|41.02|0
1650973120000|2022-04-26 11:38:40|43.69|41.29|43.75|41.35|43.75|41.35|43.63|41.23|0
1650973130000|2022-04-26 11:38:50|43.69|41.29|43.81|41.41|43.81|41.41|43.69|41.29|0
1650973140000|2022-04-26 11:39:00|43.94|41.54|43.75|41.35|43.94|41.54|43.75|41.35|0
1650973150000|2022-04-26 11:39:10|43.81|41.41|43.87|41.47|43.94|41.54|43.81|41.41|0
1650973160000|2022-04-26 11:39:20|43.94|41.54|43.87|41.47|43.94|41.54|43.84|41.44|0
1650973170000|2022-04-26 11:39:30|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1650973180000|2022-04-26 11:39:40|43.87|41.47|43.9|41.5|43.94|41.54|43.87|41.47|0
1650973190000|2022-04-26 11:39:50|43.94|41.54|43.87|41.47|43.94|41.54|43.87|41.47|0
1650973200000|2022-04-26 11:40:00|43.84|41.44|43.63|41.23|43.84|41.44|43.63|41.23|0
1650973210000|2022-04-26 11:40:10|43.69|41.29|43.75|41.35|43.75|41.35|43.69|41.29|0
1650973220000|2022-04-26 11:40:20|43.81|41.41|43.94|41.54|43.94|41.54|43.81|41.41|0
1650973230000|2022-04-26 11:40:30|43.87|41.47|44|41.6|44|41.6|43.87|41.47|0
1650973240000|2022-04-26 11:40:40|43.96|41.56|43.93|41.53|43.96|41.56|43.87|41.47|0
1650973260000|2022-04-26 11:41:00|43.87|41.47|43.87|41.47|43.87|41.47|43.87|41.47|0
1650973270000|2022-04-26 11:41:10|43.93|41.53|43.87|41.47|43.93|41.53|43.87|41.47|0
1650973280000|2022-04-26 11:41:20|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1650973290000|2022-04-26 11:41:30|43.93|41.53|44|41.6|44.06|41.66|43.93|41.53|0
1650973300000|2022-04-26 11:41:40|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1650973320000|2022-04-26 11:42:00|44|41.6|43.81|41.41|44|41.6|43.81|41.41|0
1650973330000|2022-04-26 11:42:10|43.87|41.47|43.87|41.47|43.87|41.47|43.81|41.41|0
1650973340000|2022-04-26 11:42:20|43.84|41.44|43.87|41.47|43.87|41.47|43.84|41.44|0
1650973350000|2022-04-26 11:42:30|43.81|41.41|43.81|41.41|43.87|41.47|43.81|41.41|0
1650973360000|2022-04-26 11:42:40|43.78|41.38|43.78|41.38|43.81|41.41|43.78|41.38|0
1650973370000|2022-04-26 11:42:50|43.87|41.47|43.81|41.41|43.87|41.47|43.81|41.41|0
1650973380000|2022-04-26 11:43:00|43.87|41.47|43.75|41.35|43.87|41.47|43.75|41.35|0
1650973390000|2022-04-26 11:43:10|43.78|41.38|43.63|41.23|43.78|41.38|43.63|41.23|0
1650973400000|2022-04-26 11:43:20|43.69|41.29|43.75|41.35|43.75|41.35|43.69|41.29|0
1650973410000|2022-04-26 11:43:30|43.78|41.38|43.75|41.35|43.81|41.41|43.75|41.35|0
1650973420000|2022-04-26 11:43:40|43.81|41.41|43.75|41.35|43.81|41.41|43.75|41.35|0
1650973430000|2022-04-26 11:43:50|43.78|41.38|43.81|41.41|43.81|41.41|43.78|41.38|0
1650973440000|2022-04-26 11:44:00|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1650973450000|2022-04-26 11:44:10|43.87|41.47|43.81|41.41|43.93|41.53|43.81|41.41|0
1650973460000|2022-04-26 11:44:20|43.87|41.47|43.87|41.47|43.87|41.47|43.81|41.41|0
1650973470000|2022-04-26 11:44:30|43.84|41.44|43.75|41.35|43.84|41.44|43.75|41.35|0
1650973480000|2022-04-26 11:44:40|43.78|41.38|43.81|41.41|43.81|41.41|43.78|41.38|0
1650973500000|2022-04-26 11:45:00|43.87|41.47|43.84|41.44|43.87|41.47|43.84|41.44|0
1650973510000|2022-04-26 11:45:10|43.81|41.41|43.75|41.35|43.81|41.41|43.75|41.35|0
1650973520000|2022-04-26 11:45:20|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1650973530000|2022-04-26 11:45:30|43.87|41.47|43.99|41.59|43.99|41.59|43.87|41.47|0
1650973540000|2022-04-26 11:45:40|44.12|41.72|44.12|41.72|44.18|41.78|44.12|41.72|0
1650973560000|2022-04-26 11:46:00|44.15|41.75|44.18|41.78|44.18|41.78|44.12|41.72|0
1650973580000|2022-04-26 11:46:20|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1650973590000|2022-04-26 11:46:30|44.24|41.84|44.36|41.96|44.36|41.96|44.24|41.84|0
1650973600000|2022-04-26 11:46:40|44.3|41.9|44.33|41.93|44.33|41.93|44.3|41.9|0
1650973610000|2022-04-26 11:46:50|44.36|41.96|44.49|42.09|44.49|42.09|44.36|41.96|0
1650973620000|2022-04-26 11:47:00|44.51|42.11|44.49|42.09|44.55|42.15|44.49|42.09|0
1650973630000|2022-04-26 11:47:10|44.55|42.15|44.48|42.08|44.55|42.15|44.48|42.08|0
1650973640000|2022-04-26 11:47:20|44.55|42.15|44.48|42.08|44.55|42.15|44.48|42.08|0
1650973650000|2022-04-26 11:47:30|44.42|42.02|44.42|42.02|44.42|42.02|44.42|42.02|0
1650973660000|2022-04-26 11:47:40|44.39|41.99|44.42|42.02|44.42|42.02|44.36|41.96|0
1650973670000|2022-04-26 11:47:50|44.39|41.99|44.42|42.02|44.42|42.02|44.36|41.96|0
1650973680000|2022-04-26 11:48:00|44.48|42.08|44.42|42.02|44.48|42.08|44.42|42.02|0
1650973690000|2022-04-26 11:48:10|44.48|42.08|44.55|42.15|44.55|42.15|44.48|42.08|0
1650973700000|2022-04-26 11:48:20|44.48|42.08|44.51|42.11|44.51|42.11|44.48|42.08|0
1650973710000|2022-04-26 11:48:30|44.55|42.15|44.55|42.15|44.55|42.15|44.55|42.15|0
1650973720000|2022-04-26 11:48:40|44.61|42.21|44.61|42.21|44.61|42.21|44.61|42.21|0
1650973730000|2022-04-26 11:48:50|44.67|42.27|44.67|42.27|44.67|42.27|44.64|42.24|0
1650973740000|2022-04-26 11:49:00|44.73|42.33|44.64|42.24|44.73|42.33|44.64|42.24|0
1650973750000|2022-04-26 11:49:10|44.61|42.21|44.64|42.24|44.64|42.24|44.61|42.21|0
1650973760000|2022-04-26 11:49:20|44.67|42.27|44.64|42.24|44.67|42.27|44.64|42.24|0
1650973770000|2022-04-26 11:49:30|44.67|42.27|44.67|42.27|44.67|42.27|44.67|42.27|0
1650973780000|2022-04-26 11:49:40|44.73|42.33|44.73|42.33|44.73|42.33|44.73|42.33|0
1650973790000|2022-04-26 11:49:50|44.67|42.27|44.73|42.33|44.73|42.33|44.67|42.27|0
1650973810000|2022-04-26 11:50:10|44.86|42.46|44.92|42.52|44.92|42.52|44.86|42.46|0
1650973820000|2022-04-26 11:50:20|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1650973830000|2022-04-26 11:50:30|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1650973840000|2022-04-26 11:50:40|44.86|42.46|44.95|42.55|44.95|42.55|44.86|42.46|0
1650973850000|2022-04-26 11:50:50|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1650973860000|2022-04-26 11:51:00|45.01|42.61|45.1|42.7|45.1|42.7|45.01|42.61|0
1650973880000|2022-04-26 11:51:20|45.17|42.77|45.17|42.77|45.17|42.77|45.17|42.77|0
1650973890000|2022-04-26 11:51:30|45.23|42.83|45.23|42.83|45.23|42.83|45.23|42.83|0
1650973900000|2022-04-26 11:51:40|45.17|42.77|45.17|42.77|45.17|42.77|45.17|42.77|0
1650973910000|2022-04-26 11:51:50|45.1|42.7|45.1|42.7|45.13|42.73|45.1|42.7|0
1650973920000|2022-04-26 11:52:00|45.04|42.64|45.1|42.7|45.1|42.7|45.04|42.64|0
1650973930000|2022-04-26 11:52:10|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1650973950000|2022-04-26 11:52:30|44.98|42.58|44.92|42.52|44.98|42.58|44.92|42.52|0
1650973960000|2022-04-26 11:52:40|44.98|42.58|45.04|42.64|45.04|42.64|44.98|42.58|0
1650973970000|2022-04-26 11:52:50|45.01|42.61|45.1|42.7|45.1|42.7|45.01|42.61|0
1650973980000|2022-04-26 11:53:00|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1650973990000|2022-04-26 11:53:10|45.1|42.7|44.98|42.58|45.1|42.7|44.85|42.45|0
1650974000000|2022-04-26 11:53:20|44.92|42.52|44.98|42.58|44.98|42.58|44.92|42.52|0
1650974010000|2022-04-26 11:53:30|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1650974020000|2022-04-26 11:53:40|44.85|42.45|44.92|42.52|44.92|42.52|44.85|42.45|0
1650974030000|2022-04-26 11:53:50|44.98|42.58|44.92|42.52|44.98|42.58|44.92|42.52|0
1650974040000|2022-04-26 11:54:00|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1650974060000|2022-04-26 11:54:20|44.92|42.52|44.85|42.45|44.92|42.52|44.85|42.45|0
1650974070000|2022-04-26 11:54:30|44.79|42.39|44.85|42.45|44.85|42.45|44.79|42.39|0
1650974080000|2022-04-26 11:54:40|44.79|42.39|44.79|42.39|44.79|42.39|44.79|42.39|0
1650974090000|2022-04-26 11:54:50|44.76|42.36|44.76|42.36|44.76|42.36|44.76|42.36|0
1650974100000|2022-04-26 11:55:00|44.73|42.33|44.79|42.39|44.85|42.45|44.73|42.33|0
1650974110000|2022-04-26 11:55:10|44.85|42.45|44.85|42.45|44.85|42.45|44.85|42.45|0
1650974120000|2022-04-26 11:55:20|44.79|42.39|44.79|42.39|44.79|42.39|44.79|42.39|0
1650974130000|2022-04-26 11:55:30|44.73|42.33|44.73|42.33|44.73|42.33|44.67|42.27|0
1650974140000|2022-04-26 11:55:40|44.79|42.39|44.79|42.39|44.79|42.39|44.73|42.33|0
1650974150000|2022-04-26 11:55:50|44.85|42.45|44.79|42.39|44.85|42.45|44.79|42.39|0
1650974160000|2022-04-26 11:56:00|44.82|42.42|44.85|42.45|44.85|42.45|44.79|42.39|0
1650974170000|2022-04-26 11:56:10|44.91|42.51|44.98|42.58|44.98|42.58|44.91|42.51|0
1650974180000|2022-04-26 11:56:20|45.01|42.61|45.1|42.7|45.1|42.7|45.01|42.61|0
1650974190000|2022-04-26 11:56:30|45.04|42.64|44.98|42.58|45.04|42.64|44.98|42.58|0
1650974200000|2022-04-26 11:56:40|44.91|42.51|44.91|42.51|44.98|42.58|44.91|42.51|0
1650974210000|2022-04-26 11:56:50|44.98|42.58|44.91|42.51|44.98|42.58|44.91|42.51|0
1650974220000|2022-04-26 11:57:00|44.85|42.45|44.79|42.39|44.85|42.45|44.76|42.36|0
1650974230000|2022-04-26 11:57:10|44.85|42.45|44.85|42.45|44.85|42.45|44.85|42.45|0
1650974240000|2022-04-26 11:57:20|44.91|42.51|44.79|42.39|44.91|42.51|44.79|42.39|0
1650974260000|2022-04-26 11:57:40|44.85|42.45|44.79|42.39|44.85|42.45|44.79|42.39|0
1650974280000|2022-04-26 11:58:00|44.82|42.42|44.85|42.45|44.85|42.45|44.73|42.33|0
1650974300000|2022-04-26 11:58:20|44.79|42.39|44.76|42.36|44.79|42.39|44.76|42.36|0
1650974310000|2022-04-26 11:58:30|44.79|42.39|44.6|42.2|44.79|42.39|44.6|42.2|0
1650974320000|2022-04-26 11:58:40|44.66|42.26|44.66|42.26|44.66|42.26|44.6|42.2|0
1650974330000|2022-04-26 11:58:50|44.73|42.33|44.73|42.33|44.73|42.33|44.73|42.33|0
1650974340000|2022-04-26 11:59:00|44.79|42.39|44.82|42.42|44.82|42.42|44.73|42.33|0
1650974350000|2022-04-26 11:59:10|44.79|42.39|44.91|42.51|44.91|42.51|44.79|42.39|0
1650974360000|2022-04-26 11:59:20|44.94|42.54|45.16|42.76|45.16|42.76|44.94|42.54|0
1650974370000|2022-04-26 11:59:30|45.22|42.82|45.29|42.89|45.29|42.89|45.22|42.82|0
1650974380000|2022-04-26 11:59:40|45.22|42.82|45.22|42.82|45.29|42.89|45.22|42.82|0
1650974390000|2022-04-26 11:59:50|45.1|42.7|45.22|42.82|45.22|42.82|45.1|42.7|0
1650974400000|2022-04-26 12:00:00|45.29|42.89|45.29|42.89|45.29|42.89|45.22|42.82|0
1650974410000|2022-04-26 12:00:10|45.22|42.82|45.32|42.92|45.32|42.92|45.22|42.82|0
1650974420000|2022-04-26 12:00:20|45.41|43.01|45.41|43.01|45.41|43.01|45.41|43.01|0
1650974430000|2022-04-26 12:00:30|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1650974440000|2022-04-26 12:00:40|45.29|42.89|45.22|42.82|45.35|42.95|45.22|42.82|0
1650974450000|2022-04-26 12:00:50|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1650974460000|2022-04-26 12:01:00|45.22|42.82|45.29|42.89|45.29|42.89|45.16|42.76|0
1650974470000|2022-04-26 12:01:10|45.22|42.82|45.16|42.76|45.22|42.82|45.16|42.76|0
1650974480000|2022-04-26 12:01:20|45.22|42.82|45.16|42.76|45.22|42.82|45.16|42.76|0
1650974490000|2022-04-26 12:01:30|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1650974500000|2022-04-26 12:01:40|45.04|42.64|44.97|42.57|45.04|42.64|44.97|42.57|0
1650974510000|2022-04-26 12:01:50|45.04|42.64|45.06|42.66|45.1|42.7|45.04|42.64|0
1650974520000|2022-04-26 12:02:00|45.1|42.7|45.1|42.7|45.1|42.7|45.06|42.66|0
1650974530000|2022-04-26 12:02:10|45.03|42.63|45|42.6|45.03|42.63|44.97|42.57|0
1650974540000|2022-04-26 12:02:20|45.03|42.63|44.97|42.57|45.03|42.63|44.97|42.57|0
1650974550000|2022-04-26 12:02:30|45.03|42.63|45.03|42.63|45.03|42.63|44.97|42.57|0
1650974560000|2022-04-26 12:02:40|44.97|42.57|45.1|42.7|45.1|42.7|44.97|42.57|0
1650974570000|2022-04-26 12:02:50|45.16|42.76|45.16|42.76|45.16|42.76|45.16|42.76|0
1650974580000|2022-04-26 12:03:00|45.1|42.7|45.06|42.66|45.19|42.79|45.06|42.66|0
1650974590000|2022-04-26 12:03:10|45.1|42.7|45.1|42.7|45.16|42.76|45.1|42.7|0
1650974600000|2022-04-26 12:03:20|45.03|42.63|45.03|42.63|45.1|42.7|45.03|42.63|0
1650974610000|2022-04-26 12:03:30|45.1|42.7|45.35|42.95|45.35|42.95|45.1|42.7|0
1650974620000|2022-04-26 12:03:40|45.41|43.01|45.47|43.07|45.47|43.07|45.41|43.01|0
1650974630000|2022-04-26 12:03:50|45.41|43.01|45.44|43.04|45.44|43.04|45.41|43.01|0
1650974640000|2022-04-26 12:04:00|45.35|42.95|45.28|42.88|45.35|42.95|45.22|42.82|0
1650974650000|2022-04-26 12:04:10|45.35|42.95|45.28|42.88|45.35|42.95|45.28|42.88|0
1650974660000|2022-04-26 12:04:20|45.06|42.66|45.03|42.63|45.1|42.7|45.03|42.63|0
1650974670000|2022-04-26 12:04:30|44.91|42.51|44.85|42.45|44.91|42.51|44.85|42.45|0
1650974680000|2022-04-26 12:04:40|44.91|42.51|44.78|42.38|44.91|42.51|44.78|42.38|0
1650974690000|2022-04-26 12:04:50|44.72|42.32|44.72|42.32|44.75|42.35|44.72|42.32|0
1650974700000|2022-04-26 12:05:00|44.66|42.26|44.75|42.35|44.85|42.45|44.66|42.26|0
1650974710000|2022-04-26 12:05:10|44.85|42.45|44.97|42.57|44.97|42.57|44.85|42.45|0
1650974720000|2022-04-26 12:05:20|44.91|42.51|45.03|42.63|45.03|42.63|44.91|42.51|0
1650974730000|2022-04-26 12:05:30|44.97|42.57|44.91|42.51|45.03|42.63|44.91|42.51|0
1650974740000|2022-04-26 12:05:40|44.88|42.48|44.85|42.45|44.88|42.48|44.85|42.45|0
1650974750000|2022-04-26 12:05:50|44.88|42.48|44.91|42.51|44.91|42.51|44.85|42.45|0
1650974760000|2022-04-26 12:06:00|44.97|42.57|44.85|42.45|44.97|42.57|44.85|42.45|0
1650974770000|2022-04-26 12:06:10|44.88|42.48|44.85|42.45|44.88|42.48|44.85|42.45|0
1650974780000|2022-04-26 12:06:20|44.91|42.51|44.91|42.51|44.91|42.51|44.91|42.51|0
1650974790000|2022-04-26 12:06:30|44.84|42.44|44.94|42.54|44.94|42.54|44.78|42.38|0
1650974800000|2022-04-26 12:06:40|44.97|42.57|45.09|42.69|45.09|42.69|44.97|42.57|0
1650974820000|2022-04-26 12:07:00|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1650974830000|2022-04-26 12:07:10|44.97|42.57|44.91|42.51|44.97|42.57|44.91|42.51|0
1650974840000|2022-04-26 12:07:20|44.84|42.44|44.91|42.51|44.91|42.51|44.84|42.44|0
1650974850000|2022-04-26 12:07:30|44.84|42.44|44.72|42.32|44.84|42.44|44.72|42.32|0
1650974860000|2022-04-26 12:07:40|44.66|42.26|44.66|42.26|44.66|42.26|44.66|42.26|0
1650974870000|2022-04-26 12:07:50|44.63|42.23|44.6|42.2|44.63|42.23|44.6|42.2|0
1650974890000|2022-04-26 12:08:10|44.72|42.32|44.91|42.51|44.91|42.51|44.72|42.32|0
1650974900000|2022-04-26 12:08:20|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1650974910000|2022-04-26 12:08:30|45.09|42.69|44.97|42.57|45.09|42.69|44.97|42.57|0
1650974920000|2022-04-26 12:08:40|45.03|42.63|44.97|42.57|45.03|42.63|44.91|42.51|0
1650974930000|2022-04-26 12:08:50|44.87|42.47|44.87|42.47|44.87|42.47|44.87|42.47|0
1650974940000|2022-04-26 12:09:00|44.84|42.44|44.91|42.51|44.91|42.51|44.84|42.44|0
1650974950000|2022-04-26 12:09:10|44.97|42.57|44.97|42.57|44.97|42.57|44.94|42.54|0
1650974960000|2022-04-26 12:09:20|44.91|42.51|44.91|42.51|44.91|42.51|44.84|42.44|0
1650974990000|2022-04-26 12:09:50|44.87|42.47|44.91|42.51|44.91|42.51|44.87|42.47|0
1650975000000|2022-04-26 12:10:00|44.9|42.5|44.9|42.5|44.9|42.5|44.84|42.44|0
1650975010000|2022-04-26 12:10:10|44.78|42.38|44.97|42.57|44.97|42.57|44.78|42.38|0
1650975020000|2022-04-26 12:10:20|45.03|42.63|44.97|42.57|45.03|42.63|44.97|42.57|0
1650975030000|2022-04-26 12:10:30|45.03|42.63|44.9|42.5|45.03|42.63|44.9|42.5|0
1650975050000|2022-04-26 12:10:50|44.84|42.44|44.87|42.47|44.87|42.47|44.84|42.44|0
1650975060000|2022-04-26 12:11:00|44.84|42.44|44.97|42.57|44.97|42.57|44.84|42.44|0
1650975070000|2022-04-26 12:11:10|44.9|42.5|44.93|42.53|44.97|42.57|44.9|42.5|0
1650975080000|2022-04-26 12:11:20|44.84|42.44|44.97|42.57|44.97|42.57|44.84|42.44|0
1650975090000|2022-04-26 12:11:30|44.87|42.47|44.87|42.47|44.87|42.47|44.87|42.47|0
1650975100000|2022-04-26 12:11:40|44.84|42.44|44.87|42.47|44.9|42.5|44.84|42.44|0
1650975110000|2022-04-26 12:11:50|44.84|42.44|44.84|42.44|44.84|42.44|44.84|42.44|0
1650975120000|2022-04-26 12:12:00|44.9|42.5|44.93|42.53|44.93|42.53|44.9|42.5|0
1650975130000|2022-04-26 12:12:10|44.9|42.5|44.84|42.44|44.9|42.5|44.84|42.44|0
1650975140000|2022-04-26 12:12:20|44.9|42.5|44.9|42.5|44.97|42.57|44.9|42.5|0
1650975150000|2022-04-26 12:12:30|44.84|42.44|44.84|42.44|44.84|42.44|44.84|42.44|0
1650975170000|2022-04-26 12:12:50|44.78|42.38|44.9|42.5|44.9|42.5|44.78|42.38|0
1650975180000|2022-04-26 12:13:00|44.87|42.47|44.84|42.44|44.87|42.47|44.78|42.38|0
1650975190000|2022-04-26 12:13:10|44.78|42.38|44.84|42.44|44.84|42.44|44.78|42.38|0
1650975200000|2022-04-26 12:13:20|44.81|42.41|44.87|42.47|44.87|42.47|44.81|42.41|0
1650975210000|2022-04-26 12:13:30|44.9|42.5|44.9|42.5|44.9|42.5|44.9|42.5|0
1650975220000|2022-04-26 12:13:40|44.87|42.47|44.84|42.44|44.87|42.47|44.84|42.44|0
1650975230000|2022-04-26 12:13:50|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1650975240000|2022-04-26 12:14:00|44.9|42.5|44.93|42.53|44.96|42.56|44.9|42.5|0
1650975250000|2022-04-26 12:14:10|44.96|42.56|44.96|42.56|44.96|42.56|44.9|42.5|0
1650975260000|2022-04-26 12:14:20|45.03|42.63|45.21|42.81|45.21|42.81|45.03|42.63|0
1650975270000|2022-04-26 12:14:30|45.15|42.75|45.31|42.91|45.31|42.91|45.15|42.75|0
1650975280000|2022-04-26 12:14:40|45.34|42.94|45.4|43|45.47|43.07|45.34|42.94|0
1650975290000|2022-04-26 12:14:50|45.34|42.94|45.09|42.69|45.34|42.94|45.09|42.69|0
1650975300000|2022-04-26 12:15:00|45.15|42.75|45.15|42.75|45.21|42.81|45.15|42.75|0
1650975310000|2022-04-26 12:15:10|45.21|42.81|45.34|42.94|45.34|42.94|45.21|42.81|0
1650975320000|2022-04-26 12:15:20|45.28|42.88|45.21|42.81|45.28|42.88|45.21|42.81|0
1650975330000|2022-04-26 12:15:30|45.28|42.88|45.03|42.63|45.28|42.88|45.03|42.63|0
1650975340000|2022-04-26 12:15:40|44.96|42.56|44.99|42.59|44.99|42.59|44.96|42.56|0
1650975350000|2022-04-26 12:15:50|45.03|42.63|45.15|42.75|45.15|42.75|45.03|42.63|0
1650975360000|2022-04-26 12:16:00|45.03|42.63|44.96|42.56|45.03|42.63|44.96|42.56|0
1650975370000|2022-04-26 12:16:10|44.84|42.44|44.65|42.25|44.84|42.44|44.65|42.25|0
1650975380000|2022-04-26 12:16:20|44.59|42.19|44.65|42.25|44.65|42.25|44.59|42.19|0
1650975400000|2022-04-26 12:16:40|44.59|42.19|44.71|42.31|44.71|42.31|44.59|42.19|0
1650975410000|2022-04-26 12:16:50|44.65|42.25|44.53|42.13|44.65|42.25|44.53|42.13|0
1650975420000|2022-04-26 12:17:00|44.47|42.07|44.65|42.25|44.65|42.25|44.47|42.07|0
1650975430000|2022-04-26 12:17:10|44.71|42.31|44.65|42.25|44.71|42.31|44.65|42.25|0
1650975440000|2022-04-26 12:17:20|44.59|42.19|44.59|42.19|44.65|42.25|44.53|42.13|0
1650975450000|2022-04-26 12:17:30|44.65|42.25|44.59|42.19|44.65|42.25|44.53|42.13|0
1650975460000|2022-04-26 12:17:40|44.62|42.22|44.47|42.07|44.62|42.22|44.47|42.07|0
1650975480000|2022-04-26 12:18:00|44.43|42.03|44.25|41.85|44.43|42.03|44.22|41.82|0
1650975490000|2022-04-26 12:18:10|44.34|41.94|44.34|41.94|44.34|41.94|44.28|41.88|0
1650975500000|2022-04-26 12:18:20|44.4|42|44.34|41.94|44.4|42|44.34|41.94|0
1650975510000|2022-04-26 12:18:30|44.4|42|44.46|42.06|44.46|42.06|44.4|42|0
1650975520000|2022-04-26 12:18:40|44.53|42.13|44.46|42.06|44.53|42.13|44.43|42.03|0
1650975530000|2022-04-26 12:18:50|44.53|42.13|44.53|42.13|44.56|42.16|44.53|42.13|0
1650975540000|2022-04-26 12:19:00|44.56|42.16|44.46|42.06|44.59|42.19|44.4|42|0
1650975550000|2022-04-26 12:19:10|44.53|42.13|44.59|42.19|44.59|42.19|44.53|42.13|0
1650975560000|2022-04-26 12:19:20|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1650975570000|2022-04-26 12:19:30|44.68|42.28|44.65|42.25|44.71|42.31|44.65|42.25|0
1650975590000|2022-04-26 12:19:50|44.59|42.19|44.59|42.19|44.59|42.19|44.59|42.19|0
1650975600000|2022-04-26 12:20:00|44.62|42.22|44.59|42.19|44.65|42.25|44.46|42.06|0
1650975610000|2022-04-26 12:20:10|44.56|42.16|44.59|42.19|44.59|42.19|44.56|42.16|0
1650975620000|2022-04-26 12:20:20|44.46|42.06|44.59|42.19|44.59|42.19|44.46|42.06|0
1650975630000|2022-04-26 12:20:30|44.34|41.94|44.37|41.97|44.4|42|44.34|41.94|0
1650975640000|2022-04-26 12:20:40|44.4|42|44.34|41.94|44.4|42|44.34|41.94|0
1650975650000|2022-04-26 12:20:50|44.28|41.88|44.34|41.94|44.34|41.94|44.28|41.88|0
1650975660000|2022-04-26 12:21:00|44.4|42|44.53|42.13|44.59|42.19|44.4|42|0
1650975670000|2022-04-26 12:21:10|44.46|42.06|44.52|42.12|44.53|42.13|44.46|42.06|0
1650975680000|2022-04-26 12:21:20|44.46|42.06|44.59|42.19|44.59|42.19|44.46|42.06|0
1650975700000|2022-04-26 12:21:40|44.55|42.15|44.52|42.12|44.59|42.19|44.52|42.12|0
1650975710000|2022-04-26 12:21:50|44.59|42.19|44.65|42.25|44.65|42.25|44.59|42.19|0
1650975720000|2022-04-26 12:22:00|44.59|42.19|44.62|42.22|44.65|42.25|44.59|42.19|0
1650975730000|2022-04-26 12:22:10|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1650975740000|2022-04-26 12:22:20|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650975750000|2022-04-26 12:22:30|44.83|42.43|44.77|42.37|44.83|42.43|44.71|42.31|0
1650975760000|2022-04-26 12:22:40|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1650975770000|2022-04-26 12:22:50|44.74|42.34|44.77|42.37|44.77|42.37|44.74|42.34|0
1650975780000|2022-04-26 12:23:00|44.8|42.4|44.77|42.37|44.8|42.4|44.77|42.37|0
1650975790000|2022-04-26 12:23:10|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1650975800000|2022-04-26 12:23:20|44.65|42.25|44.71|42.31|44.71|42.31|44.65|42.25|0
1650975810000|2022-04-26 12:23:30|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650975820000|2022-04-26 12:23:40|44.71|42.31|44.77|42.37|44.77|42.37|44.71|42.31|0
1650975830000|2022-04-26 12:23:50|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1650975840000|2022-04-26 12:24:00|44.8|42.4|44.8|42.4|44.83|42.43|44.8|42.4|0
1650975850000|2022-04-26 12:24:10|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650975860000|2022-04-26 12:24:20|44.8|42.4|44.77|42.37|44.83|42.43|44.77|42.37|0
1650975880000|2022-04-26 12:24:40|44.83|42.43|45.02|42.62|45.02|42.62|44.83|42.43|0
1650975890000|2022-04-26 12:24:50|44.96|42.56|44.9|42.5|44.96|42.56|44.9|42.5|0
1650975900000|2022-04-26 12:25:00|44.71|42.31|44.77|42.37|44.77|42.37|44.71|42.31|0
1650975910000|2022-04-26 12:25:10|44.58|42.18|44.52|42.12|44.58|42.18|44.46|42.06|0
1650975920000|2022-04-26 12:25:20|44.58|42.18|44.61|42.21|44.65|42.25|44.58|42.18|0
1650975930000|2022-04-26 12:25:30|44.58|42.18|44.77|42.37|44.77|42.37|44.58|42.18|0
1650975940000|2022-04-26 12:25:40|44.74|42.34|44.74|42.34|44.74|42.34|44.74|42.34|0
1650975950000|2022-04-26 12:25:50|44.71|42.31|44.77|42.37|44.77|42.37|44.71|42.31|0
1650975960000|2022-04-26 12:26:00|44.71|42.31|44.83|42.43|44.83|42.43|44.71|42.31|0
1650975970000|2022-04-26 12:26:10|44.86|42.46|44.86|42.46|44.86|42.46|44.83|42.43|0
1650975980000|2022-04-26 12:26:20|44.89|42.49|44.92|42.52|44.92|42.52|44.89|42.49|0
1650975990000|2022-04-26 12:26:30|45.08|42.68|45.17|42.77|45.27|42.87|45.08|42.68|0
1650976000000|2022-04-26 12:26:40|45.27|42.87|45.39|42.99|45.39|42.99|45.27|42.87|0
1650976010000|2022-04-26 12:26:50|45.46|43.06|45.33|42.93|45.46|43.06|45.33|42.93|0
1650976020000|2022-04-26 12:27:00|45.27|42.87|45.33|42.93|45.33|42.93|45.27|42.87|0
1650976030000|2022-04-26 12:27:10|45.3|42.9|45.33|42.93|45.33|42.93|45.27|42.87|0
1650976040000|2022-04-26 12:27:20|45.3|42.9|45.17|42.77|45.33|42.93|45.17|42.77|0
1650976050000|2022-04-26 12:27:30|45.14|42.74|45.21|42.81|45.21|42.81|45.14|42.74|0
1650976060000|2022-04-26 12:27:40|45.27|42.87|45.21|42.81|45.27|42.87|45.21|42.81|0
1650976070000|2022-04-26 12:27:50|45.27|42.87|45.27|42.87|45.27|42.87|45.21|42.81|0
1650976090000|2022-04-26 12:28:10|45.21|42.81|45.21|42.81|45.21|42.81|45.21|42.81|0
1650976100000|2022-04-26 12:28:20|45.14|42.74|45.14|42.74|45.14|42.74|45.08|42.68|0
1650976110000|2022-04-26 12:28:30|45.11|42.71|45.02|42.62|45.11|42.71|45.02|42.62|0
1650976120000|2022-04-26 12:28:40|44.96|42.56|45.02|42.62|45.02|42.62|44.96|42.56|0
1650976140000|2022-04-26 12:29:00|44.96|42.56|44.89|42.49|44.96|42.56|44.89|42.49|0
1650976150000|2022-04-26 12:29:10|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1650976160000|2022-04-26 12:29:20|44.89|42.49|44.89|42.49|44.89|42.49|44.89|42.49|0
1650976170000|2022-04-26 12:29:30|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1650976180000|2022-04-26 12:29:40|44.8|42.4|44.77|42.37|44.83|42.43|44.77|42.37|0
1650976190000|2022-04-26 12:29:50|44.83|42.43|44.95|42.55|44.95|42.55|44.83|42.43|0
1650976200000|2022-04-26 12:30:00|44.98|42.58|44.98|42.58|45.05|42.65|44.98|42.58|0
1650976210000|2022-04-26 12:30:10|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1650976220000|2022-04-26 12:30:20|44.77|42.37|44.52|42.12|44.77|42.37|44.52|42.12|0
1650976230000|2022-04-26 12:30:30|44.58|42.18|44.83|42.43|44.83|42.43|44.58|42.18|0
1650976240000|2022-04-26 12:30:40|44.77|42.37|44.7|42.3|44.77|42.37|44.7|42.3|0
1650976250000|2022-04-26 12:30:50|44.77|42.37|44.58|42.18|44.77|42.37|44.58|42.18|0
1650976260000|2022-04-26 12:31:00|44.64|42.24|44.89|42.49|44.95|42.55|44.64|42.24|0
1650976270000|2022-04-26 12:31:10|44.83|42.43|44.83|42.43|44.89|42.49|44.77|42.37|0
1650976280000|2022-04-26 12:31:20|44.89|42.49|45.11|42.71|45.11|42.71|44.89|42.49|0
1650976290000|2022-04-26 12:31:30|45.02|42.62|45.14|42.74|45.14|42.74|45.02|42.62|0
1650976300000|2022-04-26 12:31:40|45.11|42.71|45.27|42.87|45.27|42.87|45.11|42.71|0
1650976310000|2022-04-26 12:31:50|45.23|42.83|45.27|42.87|45.27|42.87|45.23|42.83|0
1650976320000|2022-04-26 12:32:00|45.23|42.83|45.02|42.62|45.23|42.83|45.02|42.62|0
1650976330000|2022-04-26 12:32:10|44.95|42.55|45.08|42.68|45.08|42.68|44.95|42.55|0
1650976340000|2022-04-26 12:32:20|45.02|42.62|44.95|42.55|45.02|42.62|44.95|42.55|0
1650976350000|2022-04-26 12:32:30|45.02|42.62|44.95|42.55|45.02|42.62|44.95|42.55|0
1650976360000|2022-04-26 12:32:40|44.89|42.49|44.83|42.43|44.89|42.49|44.83|42.43|0
1650976370000|2022-04-26 12:32:50|44.89|42.49|44.89|42.49|44.89|42.49|44.83|42.43|0
1650976380000|2022-04-26 12:33:00|44.77|42.37|44.77|42.37|44.77|42.37|44.77|42.37|0
1650976390000|2022-04-26 12:33:10|44.83|42.43|45.08|42.68|45.08|42.68|44.83|42.43|0
1650976400000|2022-04-26 12:33:20|45.01|42.61|45.01|42.61|45.08|42.68|45.01|42.61|0
1650976410000|2022-04-26 12:33:30|44.95|42.55|44.89|42.49|45.01|42.61|44.89|42.49|0
1650976420000|2022-04-26 12:33:40|44.83|42.43|44.95|42.55|44.95|42.55|44.83|42.43|0
1650976430000|2022-04-26 12:33:50|44.89|42.49|44.89|42.49|44.89|42.49|44.89|42.49|0
1650976440000|2022-04-26 12:34:00|44.77|42.37|44.64|42.24|44.77|42.37|44.64|42.24|0
1650976450000|2022-04-26 12:34:10|44.76|42.36|44.76|42.36|44.76|42.36|44.7|42.3|0
1650976460000|2022-04-26 12:34:20|44.83|42.43|44.89|42.49|44.89|42.49|44.83|42.43|0
1650976470000|2022-04-26 12:34:30|44.83|42.43|44.89|42.49|44.89|42.49|44.83|42.43|0
1650976480000|2022-04-26 12:34:40|44.83|42.43|44.89|42.49|44.95|42.55|44.83|42.43|0
1650976490000|2022-04-26 12:34:50|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1650976500000|2022-04-26 12:35:00|44.86|42.46|44.83|42.43|44.86|42.46|44.83|42.43|0
1650976510000|2022-04-26 12:35:10|44.39|41.99|44.45|42.05|44.45|42.05|44.39|41.99|0
1650976520000|2022-04-26 12:35:20|44.39|41.99|44.39|41.99|44.45|42.05|44.39|41.99|0
1650976530000|2022-04-26 12:35:30|44.33|41.93|44.33|41.93|44.39|41.99|44.33|41.93|0
1650976540000|2022-04-26 12:35:40|44.27|41.87|44.21|41.81|44.27|41.87|44.15|41.75|0
1650976550000|2022-04-26 12:35:50|44.17|41.77|44.27|41.87|44.27|41.87|44.17|41.77|0
1650976560000|2022-04-26 12:36:00|44.39|41.99|44.39|41.99|44.39|41.99|44.33|41.93|0
1650976570000|2022-04-26 12:36:10|44.27|41.87|44.27|41.87|44.27|41.87|44.17|41.77|0
1650976580000|2022-04-26 12:36:20|44.21|41.81|44.27|41.87|44.27|41.87|44.21|41.81|0
1650976590000|2022-04-26 12:36:30|44.33|41.93|44.27|41.87|44.33|41.93|44.21|41.81|0
1650976600000|2022-04-26 12:36:40|44.21|41.81|43.9|41.5|44.21|41.81|43.9|41.5|0
1650976610000|2022-04-26 12:36:50|43.96|41.56|43.84|41.44|43.96|41.56|43.84|41.44|0
1650976620000|2022-04-26 12:37:00|43.78|41.38|43.72|41.32|43.78|41.38|43.72|41.32|0
1650976630000|2022-04-26 12:37:10|43.74|41.34|43.78|41.38|43.84|41.44|43.74|41.34|0
1650976640000|2022-04-26 12:37:20|43.65|41.25|43.53|41.13|43.65|41.25|43.53|41.13|0
1650976650000|2022-04-26 12:37:30|43.47|41.07|43.41|41.01|43.47|41.07|43.41|41.01|0
1650976660000|2022-04-26 12:37:40|43.47|41.07|42.81|40.41|43.47|41.07|42.81|40.41|0
1650976670000|2022-04-26 12:37:50|42.63|40.23|42.87|40.47|42.87|40.47|42.63|40.23|0
1650976680000|2022-04-26 12:38:00|42.93|40.53|42.75|40.35|42.93|40.53|42.75|40.35|0
1650976690000|2022-04-26 12:38:10|42.63|40.23|42.87|40.47|42.87|40.47|42.63|40.23|0
1650976700000|2022-04-26 12:38:20|42.93|40.53|42.81|40.41|42.93|40.53|42.81|40.41|0
1650976710000|2022-04-26 12:38:30|42.87|40.47|42.99|40.59|42.99|40.59|42.87|40.47|0
1650976720000|2022-04-26 12:38:40|43.05|40.65|43.23|40.83|43.23|40.83|43.05|40.65|0
1650976730000|2022-04-26 12:38:50|43.17|40.77|43.05|40.65|43.17|40.77|42.93|40.53|0
1650976740000|2022-04-26 12:39:00|43.11|40.71|43.05|40.65|43.11|40.71|43.05|40.65|0
1650976750000|2022-04-26 12:39:10|43.14|40.74|43.11|40.71|43.14|40.74|43.11|40.71|0
1650976760000|2022-04-26 12:39:20|43.23|40.83|43.17|40.77|43.23|40.83|43.17|40.77|0
1650976770000|2022-04-26 12:39:30|43.23|40.83|43.23|40.83|43.23|40.83|43.23|40.83|0
1650976780000|2022-04-26 12:39:40|43.29|40.89|43.17|40.77|43.29|40.89|43.17|40.77|0
1650976790000|2022-04-26 12:39:50|43.23|40.83|43.35|40.95|43.35|40.95|43.23|40.83|0
1650976800000|2022-04-26 12:40:00|43.26|40.86|43.05|40.65|43.26|40.86|42.99|40.59|0
1650976810000|2022-04-26 12:40:10|43.11|40.71|43.05|40.65|43.11|40.71|43.05|40.65|0
1650976820000|2022-04-26 12:40:20|42.98|40.58|43.05|40.65|43.05|40.65|42.98|40.58|0
1650976830000|2022-04-26 12:40:30|43.11|40.71|43.23|40.83|43.23|40.83|43.11|40.71|0
1650976840000|2022-04-26 12:40:40|43.17|40.77|43.17|40.77|43.23|40.83|43.17|40.77|0
1650976850000|2022-04-26 12:40:50|43.04|40.64|42.8|40.4|43.04|40.64|42.74|40.34|0
1650976860000|2022-04-26 12:41:00|42.86|40.46|42.86|40.46|42.86|40.46|42.74|40.34|0
1650976870000|2022-04-26 12:41:10|42.8|40.4|42.74|40.34|42.8|40.4|42.74|40.34|0
1650976880000|2022-04-26 12:41:20|42.68|40.28|42.74|40.34|42.8|40.4|42.68|40.28|0
1650976890000|2022-04-26 12:41:30|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1650976900000|2022-04-26 12:41:40|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1650976910000|2022-04-26 12:41:50|42.56|40.16|42.62|40.22|42.68|40.28|42.56|40.16|0
1650976920000|2022-04-26 12:42:00|42.68|40.28|42.5|40.1|42.68|40.28|42.5|40.1|0
1650976930000|2022-04-26 12:42:10|42.62|40.22|42.86|40.46|42.86|40.46|42.62|40.22|0
1650976940000|2022-04-26 12:42:20|42.68|40.28|42.56|40.16|42.68|40.28|42.56|40.16|0
1650976950000|2022-04-26 12:42:30|42.53|40.13|42.56|40.16|42.56|40.16|42.5|40.1|0
1650976960000|2022-04-26 12:42:40|42.62|40.22|42.8|40.4|42.8|40.4|42.62|40.22|0
1650976970000|2022-04-26 12:42:50|42.74|40.34|42.8|40.4|42.8|40.4|42.74|40.34|0
1650976980000|2022-04-26 12:43:00|42.86|40.46|42.92|40.52|42.92|40.52|42.83|40.43|0
1650976990000|2022-04-26 12:43:10|42.86|40.46|42.86|40.46|42.92|40.52|42.86|40.46|0
1650977000000|2022-04-26 12:43:20|42.83|40.43|42.83|40.43|42.83|40.43|42.83|40.43|0
1650977010000|2022-04-26 12:43:30|42.92|40.52|42.8|40.4|42.92|40.52|42.8|40.4|0
1650977020000|2022-04-26 12:43:40|42.68|40.28|42.68|40.28|42.68|40.28|42.62|40.22|0
1650977030000|2022-04-26 12:43:50|42.74|40.34|42.68|40.28|42.74|40.34|42.68|40.28|0
1650977040000|2022-04-26 12:44:00|42.74|40.34|42.86|40.46|42.86|40.46|42.74|40.34|0
1650977050000|2022-04-26 12:44:10|42.8|40.4|42.86|40.46|42.92|40.52|42.8|40.4|0
1650977060000|2022-04-26 12:44:20|42.89|40.49|42.92|40.52|42.92|40.52|42.86|40.46|0
1650977070000|2022-04-26 12:44:30|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1650977080000|2022-04-26 12:44:40|42.74|40.34|42.62|40.22|42.74|40.34|42.62|40.22|0
1650977090000|2022-04-26 12:44:50|42.56|40.16|42.74|40.34|42.74|40.34|42.56|40.16|0
1650977100000|2022-04-26 12:45:00|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1650977110000|2022-04-26 12:45:10|42.62|40.22|42.62|40.22|42.62|40.22|42.62|40.22|0
1650977120000|2022-04-26 12:45:20|42.56|40.16|42.62|40.22|42.62|40.22|42.56|40.16|0
1650977130000|2022-04-26 12:45:30|42.56|40.16|42.44|40.04|42.56|40.16|42.44|40.04|0
1650977140000|2022-04-26 12:45:40|42.5|40.1|42.56|40.16|42.56|40.16|42.5|40.1|0
1650977150000|2022-04-26 12:45:50|42.62|40.22|42.38|39.98|42.62|40.22|42.38|39.98|0
1650977160000|2022-04-26 12:46:00|42.56|40.16|42.5|40.1|42.62|40.22|42.5|40.1|0
1650977170000|2022-04-26 12:46:10|42.56|40.16|42.62|40.22|42.62|40.22|42.56|40.16|0
1650977180000|2022-04-26 12:46:20|42.5|40.1|42.38|39.98|42.5|40.1|42.38|39.98|0
1650977190000|2022-04-26 12:46:30|42.44|40.04|42.38|39.98|42.44|40.04|42.38|39.98|0
1650977200000|2022-04-26 12:46:40|42.5|40.1|42.38|39.98|42.5|40.1|42.38|39.98|0
1650977210000|2022-04-26 12:46:50|42.44|40.04|42.5|40.1|42.5|40.1|42.44|40.04|0
1650977220000|2022-04-26 12:47:00|42.56|40.16|42.44|40.04|42.62|40.22|42.44|40.04|0
1650977230000|2022-04-26 12:47:10|42.5|40.1|42.56|40.16|42.56|40.16|42.5|40.1|0
1650977240000|2022-04-26 12:47:20|42.5|40.1|42.62|40.22|42.62|40.22|42.5|40.1|0
1650977250000|2022-04-26 12:47:30|42.68|40.28|42.74|40.34|42.74|40.34|42.68|40.28|0
1650977260000|2022-04-26 12:47:40|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1650977270000|2022-04-26 12:47:50|42.8|40.4|42.86|40.46|42.86|40.46|42.8|40.4|0
1650977280000|2022-04-26 12:48:00|42.8|40.4|42.74|40.34|42.8|40.4|42.74|40.34|0
1650977290000|2022-04-26 12:48:10|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1650977300000|2022-04-26 12:48:20|42.62|40.22|42.65|40.25|42.68|40.28|42.62|40.22|0
1650977310000|2022-04-26 12:48:30|42.62|40.22|42.62|40.22|42.62|40.22|42.59|40.19|0
1650977320000|2022-04-26 12:48:40|42.56|40.16|42.56|40.16|42.56|40.16|42.5|40.1|0
1650977330000|2022-04-26 12:48:50|42.59|40.19|42.68|40.28|42.68|40.28|42.59|40.19|0
1650977340000|2022-04-26 12:49:00|42.74|40.34|42.92|40.52|42.92|40.52|42.74|40.34|0
1650977350000|2022-04-26 12:49:10|42.98|40.58|42.92|40.52|42.98|40.58|42.86|40.46|0
1650977360000|2022-04-26 12:49:20|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1650977390000|2022-04-26 12:49:50|42.92|40.52|42.86|40.46|42.92|40.52|42.86|40.46|0
1650977400000|2022-04-26 12:50:00|42.92|40.52|42.89|40.49|42.92|40.52|42.89|40.49|0
1650977410000|2022-04-26 12:50:10|42.86|40.46|42.8|40.4|42.86|40.46|42.8|40.4|0
1650977420000|2022-04-26 12:50:20|42.86|40.46|42.92|40.52|42.92|40.52|42.86|40.46|0
1650977430000|2022-04-26 12:50:30|42.95|40.55|42.98|40.58|42.98|40.58|42.92|40.52|0
1650977440000|2022-04-26 12:50:40|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1650977450000|2022-04-26 12:50:50|42.89|40.49|42.86|40.46|42.89|40.49|42.86|40.46|0
1650977460000|2022-04-26 12:51:00|42.92|40.52|43.04|40.64|43.04|40.64|42.92|40.52|0
1650977470000|2022-04-26 12:51:10|42.98|40.58|43.04|40.64|43.04|40.64|42.98|40.58|0
1650977480000|2022-04-26 12:51:20|42.98|40.58|43.04|40.64|43.04|40.64|42.98|40.58|0
1650977490000|2022-04-26 12:51:30|42.98|40.58|42.92|40.52|42.98|40.58|42.92|40.52|0
1650977500000|2022-04-26 12:51:40|42.98|40.58|42.86|40.46|42.98|40.58|42.86|40.46|0
1650977510000|2022-04-26 12:51:50|42.8|40.4|42.86|40.46|42.86|40.46|42.77|40.37|0
1650977520000|2022-04-26 12:52:00|42.92|40.52|42.98|40.58|42.98|40.58|42.92|40.52|0
1650977530000|2022-04-26 12:52:10|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1650977540000|2022-04-26 12:52:20|42.98|40.58|42.86|40.46|42.98|40.58|42.86|40.46|0
1650977550000|2022-04-26 12:52:30|42.92|40.52|43.04|40.64|43.04|40.64|42.92|40.52|0
1650977560000|2022-04-26 12:52:40|43.01|40.61|43.04|40.64|43.04|40.64|43.01|40.61|0
1650977570000|2022-04-26 12:52:50|42.98|40.58|42.86|40.46|42.98|40.58|42.86|40.46|0
1650977580000|2022-04-26 12:53:00|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1650977590000|2022-04-26 12:53:10|42.68|40.28|42.8|40.4|42.8|40.4|42.68|40.28|0
1650977600000|2022-04-26 12:53:20|42.92|40.52|42.92|40.52|42.92|40.52|42.86|40.46|0
1650977610000|2022-04-26 12:53:30|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1650977620000|2022-04-26 12:53:40|42.92|40.52|43.22|40.82|43.22|40.82|42.92|40.52|0
1650977630000|2022-04-26 12:53:50|43.16|40.76|43.16|40.76|43.22|40.82|43.16|40.76|0
1650977640000|2022-04-26 12:54:00|43.31|40.91|43.4|41|43.4|41|43.31|40.91|0
1650977650000|2022-04-26 12:54:10|43.46|41.06|43.4|41|43.46|41.06|43.34|40.94|0
1650977660000|2022-04-26 12:54:20|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1650977670000|2022-04-26 12:54:30|43.7|41.3|43.64|41.24|43.7|41.3|43.64|41.24|0
1650977680000|2022-04-26 12:54:40|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1650977690000|2022-04-26 12:54:50|43.7|41.3|43.64|41.24|43.7|41.3|43.64|41.24|0
1650977700000|2022-04-26 12:55:00|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1650977710000|2022-04-26 12:55:10|43.64|41.24|43.7|41.3|43.7|41.3|43.64|41.24|0
1650977720000|2022-04-26 12:55:20|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1650977730000|2022-04-26 12:55:30|43.58|41.18|43.52|41.12|43.58|41.18|43.52|41.12|0
1650977740000|2022-04-26 12:55:40|43.46|41.06|43.46|41.06|43.46|41.06|43.34|40.94|0
1650977750000|2022-04-26 12:55:50|43.52|41.12|43.58|41.18|43.58|41.18|43.52|41.12|0
1650977760000|2022-04-26 12:56:00|43.64|41.24|43.64|41.24|43.7|41.3|43.64|41.24|0
1650977770000|2022-04-26 12:56:10|43.58|41.18|43.64|41.24|43.64|41.24|43.58|41.18|0
1650977780000|2022-04-26 12:56:20|43.58|41.18|43.64|41.24|43.7|41.3|43.58|41.18|0
1650977790000|2022-04-26 12:56:30|43.58|41.18|43.64|41.24|43.64|41.24|43.58|41.18|0
1650977800000|2022-04-26 12:56:40|43.58|41.18|43.64|41.24|43.64|41.24|43.58|41.18|0
1650977810000|2022-04-26 12:56:50|43.7|41.3|43.67|41.27|43.7|41.3|43.64|41.24|0
1650977820000|2022-04-26 12:57:00|43.76|41.36|43.95|41.55|43.95|41.55|43.76|41.36|0
1650977830000|2022-04-26 12:57:10|43.76|41.36|43.89|41.49|43.95|41.55|43.76|41.36|0
1650977840000|2022-04-26 12:57:20|43.85|41.45|43.76|41.36|43.85|41.45|43.76|41.36|0
1650977850000|2022-04-26 12:57:30|43.7|41.3|43.7|41.3|43.76|41.36|43.7|41.3|0
1650977860000|2022-04-26 12:57:40|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1650977870000|2022-04-26 12:57:50|43.58|41.18|43.58|41.18|43.64|41.24|43.58|41.18|0
1650977890000|2022-04-26 12:58:10|43.64|41.24|43.7|41.3|43.7|41.3|43.64|41.24|0
1650977900000|2022-04-26 12:58:20|42.92|40.52|44|41.6|44|41.6|42.92|40.52|0
1650977910000|2022-04-26 12:58:30|43.96|41.56|44|41.6|44|41.6|43.96|41.56|0
1650977920000|2022-04-26 12:58:40|43.93|41.53|43.87|41.47|43.93|41.53|43.87|41.47|0
1650977930000|2022-04-26 12:58:50|43.93|41.53|44|41.6|44|41.6|43.93|41.53|0
1650977940000|2022-04-26 12:59:00|44.06|41.66|44.06|41.66|44.06|41.66|44|41.6|0
1650977950000|2022-04-26 12:59:10|44.12|41.72|44.06|41.66|44.18|41.78|44.06|41.66|0
1650977960000|2022-04-26 12:59:20|44|41.6|43.93|41.53|44|41.6|43.87|41.47|0
1650977970000|2022-04-26 12:59:30|44|41.6|44.02|41.62|44.06|41.66|44|41.6|0
1650977980000|2022-04-26 12:59:40|44|41.6|43.87|41.47|44.06|41.66|43.87|41.47|0
1650977990000|2022-04-26 12:59:50|44|41.6|44|41.6|44|41.6|43.93|41.53|0
1650978000000|2022-04-26 13:00:00|43.93|41.53|43.87|41.47|43.93|41.53|43.87|41.47|0
1650978010000|2022-04-26 13:00:10|43.9|41.5|43.87|41.47|43.9|41.5|43.84|41.44|0
1650978020000|2022-04-26 13:00:20|43.9|41.5|43.93|41.53|43.93|41.53|43.9|41.5|0
1650978030000|2022-04-26 13:00:30|43.87|41.47|43.81|41.41|43.87|41.47|43.81|41.41|0
1650978040000|2022-04-26 13:00:40|43.84|41.44|43.87|41.47|43.87|41.47|43.84|41.44|0
1650978050000|2022-04-26 13:00:50|43.81|41.41|43.87|41.47|43.87|41.47|43.81|41.41|0
1650978060000|2022-04-26 13:01:00|43.84|41.44|43.75|41.35|43.84|41.44|43.75|41.35|0
1650978070000|2022-04-26 13:01:10|43.69|41.29|43.45|41.05|43.69|41.29|43.45|41.05|0
1650978080000|2022-04-26 13:01:20|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1650978090000|2022-04-26 13:01:30|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1650978100000|2022-04-26 13:01:40|43.38|40.98|43.32|40.92|43.45|41.05|43.32|40.92|0
1650978110000|2022-04-26 13:01:50|43.26|40.86|43.08|40.68|43.26|40.86|43.08|40.68|0
1650978120000|2022-04-26 13:02:00|43.02|40.62|42.96|40.56|43.02|40.62|42.96|40.56|0
1650978130000|2022-04-26 13:02:10|42.84|40.44|42.6|40.2|42.84|40.44|42.6|40.2|0
1650978140000|2022-04-26 13:02:20|42.66|40.26|42.87|40.47|42.87|40.47|42.66|40.26|0
1650978150000|2022-04-26 13:02:30|42.9|40.5|42.96|40.56|42.96|40.56|42.78|40.38|0
1650978160000|2022-04-26 13:02:40|42.9|40.5|42.84|40.44|42.9|40.5|42.84|40.44|0
1650978170000|2022-04-26 13:02:50|42.9|40.5|43.02|40.62|43.02|40.62|42.9|40.5|0
1650978180000|2022-04-26 13:03:00|43.05|40.65|43.14|40.74|43.2|40.8|43.05|40.65|0
1650978190000|2022-04-26 13:03:10|43.2|40.8|43.2|40.8|43.2|40.8|43.14|40.74|0
1650978200000|2022-04-26 13:03:20|43.14|40.74|43.26|40.86|43.26|40.86|43.14|40.74|0
1650978210000|2022-04-26 13:03:30|43.29|40.89|43.26|40.86|43.32|40.92|43.26|40.86|0
1650978220000|2022-04-26 13:03:40|43.2|40.8|43.08|40.68|43.2|40.8|43.08|40.68|0
1650978230000|2022-04-26 13:03:50|42.96|40.56|42.9|40.5|42.96|40.56|42.9|40.5|0
1650978240000|2022-04-26 13:04:00|42.96|40.56|42.99|40.59|42.99|40.59|42.9|40.5|0
1650978250000|2022-04-26 13:04:10|42.96|40.56|42.9|40.5|42.96|40.56|42.9|40.5|0
1650978260000|2022-04-26 13:04:20|42.84|40.44|43.14|40.74|43.14|40.74|42.84|40.44|0
1650978270000|2022-04-26 13:04:30|43.2|40.8|43.2|40.8|43.2|40.8|43.2|40.8|0
1650978280000|2022-04-26 13:04:40|43.14|40.74|43.14|40.74|43.14|40.74|43.08|40.68|0
1650978300000|2022-04-26 13:05:00|43.08|40.68|43.02|40.62|43.14|40.74|43.02|40.62|0
1650978310000|2022-04-26 13:05:10|42.96|40.56|42.96|40.56|43.02|40.62|42.96|40.56|0
1650978320000|2022-04-26 13:05:20|43.02|40.62|43.02|40.62|43.02|40.62|42.99|40.59|0
1650978330000|2022-04-26 13:05:30|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1650978340000|2022-04-26 13:05:40|43.17|40.77|43.14|40.74|43.2|40.8|43.14|40.74|0
1650978350000|2022-04-26 13:05:50|43.2|40.8|43.14|40.74|43.2|40.8|43.14|40.74|0
1650978360000|2022-04-26 13:06:00|43.2|40.8|43.14|40.74|43.2|40.8|43.14|40.74|0
1650978370000|2022-04-26 13:06:10|43.08|40.68|43.08|40.68|43.14|40.74|43.08|40.68|0
1650978380000|2022-04-26 13:06:20|43.02|40.62|43.08|40.68|43.08|40.68|43.02|40.62|0
1650978390000|2022-04-26 13:06:30|43.2|40.8|43.2|40.8|43.23|40.83|43.2|40.8|0
1650978400000|2022-04-26 13:06:40|43.08|40.68|43.08|40.68|43.11|40.71|43.08|40.68|0
1650978410000|2022-04-26 13:06:50|43.11|40.71|43.11|40.71|43.14|40.74|43.08|40.68|0
1650978420000|2022-04-26 13:07:00|43.14|40.74|43.2|40.8|43.2|40.8|43.14|40.74|0
1650978430000|2022-04-26 13:07:10|43.23|40.83|43.26|40.86|43.26|40.86|43.23|40.83|0
1650978440000|2022-04-26 13:07:20|43.14|40.74|43.2|40.8|43.2|40.8|43.14|40.74|0
1650978450000|2022-04-26 13:07:30|43.14|40.74|43.08|40.68|43.14|40.74|43.08|40.68|0
1650978460000|2022-04-26 13:07:40|43.11|40.71|43.08|40.68|43.14|40.74|43.08|40.68|0
1650978470000|2022-04-26 13:07:50|43.02|40.62|42.99|40.59|43.02|40.62|42.99|40.59|0
1650978480000|2022-04-26 13:08:00|43.02|40.62|42.96|40.56|43.02|40.62|42.96|40.56|0
1650978490000|2022-04-26 13:08:10|43.02|40.62|43.08|40.68|43.14|40.74|43.02|40.62|0
1650978500000|2022-04-26 13:08:20|43.14|40.74|43.08|40.68|43.14|40.74|43.08|40.68|0
1650978510000|2022-04-26 13:08:30|43.02|40.62|43.08|40.68|43.08|40.68|43.02|40.62|0
1650978520000|2022-04-26 13:08:40|42.93|40.53|42.9|40.5|42.96|40.56|42.9|40.5|0
1650978530000|2022-04-26 13:08:50|42.87|40.47|42.9|40.5|42.96|40.56|42.87|40.47|0
1650978540000|2022-04-26 13:09:00|42.96|40.56|43.14|40.74|43.14|40.74|42.96|40.56|0
1650978550000|2022-04-26 13:09:10|43.2|40.8|43.2|40.8|43.2|40.8|43.2|40.8|0
1650978560000|2022-04-26 13:09:20|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1650978570000|2022-04-26 13:09:30|43.17|40.77|43.14|40.74|43.2|40.8|43.14|40.74|0
1650978580000|2022-04-26 13:09:40|43.08|40.68|43.08|40.68|43.08|40.68|43.08|40.68|0
1650978600000|2022-04-26 13:10:00|43.02|40.62|43.08|40.68|43.08|40.68|43.02|40.62|0
1650978610000|2022-04-26 13:10:10|43.14|40.74|43.08|40.68|43.14|40.74|43.08|40.68|0
1650978620000|2022-04-26 13:10:20|43.02|40.62|42.96|40.56|43.02|40.62|42.96|40.56|0
1650978630000|2022-04-26 13:10:30|42.9|40.5|42.9|40.5|42.96|40.56|42.9|40.5|0
1650978640000|2022-04-26 13:10:40|42.78|40.38|42.66|40.26|42.78|40.38|42.66|40.26|0
1650978650000|2022-04-26 13:10:50|42.6|40.2|42.36|39.96|42.6|40.2|42.36|39.96|0
1650978660000|2022-04-26 13:11:00|42.3|39.9|42.24|39.84|42.3|39.9|42.24|39.84|0
1650978670000|2022-04-26 13:11:10|42.18|39.78|42.12|39.72|42.18|39.78|42.06|39.66|0
1650978680000|2022-04-26 13:11:20|42.18|39.78|42.3|39.9|42.3|39.9|42.18|39.78|0
1650978690000|2022-04-26 13:11:30|42.24|39.84|42.36|39.96|42.36|39.96|42.24|39.84|0
1650978700000|2022-04-26 13:11:40|42.3|39.9|42.24|39.84|42.3|39.9|42.24|39.84|0
1650978710000|2022-04-26 13:11:50|42.3|39.9|42.18|39.78|42.3|39.9|42.18|39.78|0
1650978720000|2022-04-26 13:12:00|42.24|39.84|42.12|39.72|42.24|39.84|42.12|39.72|0
1650978730000|2022-04-26 13:12:10|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1650978740000|2022-04-26 13:12:20|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1650978750000|2022-04-26 13:12:30|42.24|39.84|42.24|39.84|42.3|39.9|42.24|39.84|0
1650978760000|2022-04-26 13:12:40|42.3|39.9|42.24|39.84|42.3|39.9|42.18|39.78|0
1650978770000|2022-04-26 13:12:50|42.3|39.9|42.27|39.87|42.3|39.9|42.27|39.87|0
1650978780000|2022-04-26 13:13:00|42.24|39.84|42.24|39.84|42.24|39.84|42.18|39.78|0
1650978790000|2022-04-26 13:13:10|42.3|39.9|42.18|39.78|42.3|39.9|42.18|39.78|0
1650978800000|2022-04-26 13:13:20|42.12|39.72|42.12|39.72|42.12|39.72|42.12|39.72|0
1650978810000|2022-04-26 13:13:30|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1650978820000|2022-04-26 13:13:40|42.06|39.66|42.18|39.78|42.18|39.78|42.06|39.66|0
1650978830000|2022-04-26 13:13:50|42.12|39.72|42.12|39.72|42.12|39.72|42.12|39.72|0
1650978840000|2022-04-26 13:14:00|42.06|39.66|42.18|39.78|42.18|39.78|42.06|39.66|0
1650978850000|2022-04-26 13:14:10|42.24|39.84|42.32|39.92|42.32|39.92|42.24|39.84|0
1650978860000|2022-04-26 13:14:20|42.18|39.78|42.3|39.9|42.3|39.9|42.18|39.78|0
1650978870000|2022-04-26 13:14:30|42.35|39.95|42.24|39.84|42.35|39.95|42.24|39.84|0
1650978880000|2022-04-26 13:14:40|42.3|39.9|42.35|39.95|42.35|39.95|42.3|39.9|0
1650978890000|2022-04-26 13:14:50|42.29|39.89|42.29|39.89|42.32|39.92|42.29|39.89|0
1650978900000|2022-04-26 13:15:00|42.24|39.84|42.18|39.78|42.24|39.84|42.18|39.78|0
1650978910000|2022-04-26 13:15:10|42.24|39.84|42.18|39.78|42.24|39.84|42.18|39.78|0
1650978920000|2022-04-26 13:15:20|42.24|39.84|42.24|39.84|42.24|39.84|42.18|39.78|0
1650978930000|2022-04-26 13:15:30|42.32|39.92|42.41|40.01|42.41|40.01|42.32|39.92|0
1650978940000|2022-04-26 13:15:40|42.35|39.95|42.29|39.89|42.35|39.95|42.29|39.89|0
1650978950000|2022-04-26 13:15:50|42.35|39.95|42.47|40.07|42.47|40.07|42.35|39.95|0
1650978960000|2022-04-26 13:16:00|42.41|40.01|42.53|40.13|42.53|40.13|42.41|40.01|0
1650978970000|2022-04-26 13:16:10|42.59|40.19|42.47|40.07|42.59|40.19|42.47|40.07|0
1650978980000|2022-04-26 13:16:20|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1650978990000|2022-04-26 13:16:30|42.35|39.95|42.47|40.07|42.47|40.07|42.35|39.95|0
1650979000000|2022-04-26 13:16:40|42.38|39.98|42.29|39.89|42.41|40.01|42.29|39.89|0
1650979010000|2022-04-26 13:16:50|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1650979020000|2022-04-26 13:17:00|42.35|39.95|42.12|39.72|42.35|39.95|42.12|39.72|0
1650979030000|2022-04-26 13:17:10|42.17|39.77|42.35|39.95|42.35|39.95|42.17|39.77|0
1650979040000|2022-04-26 13:17:20|42.41|40.01|42.29|39.89|42.41|40.01|42.29|39.89|0
1650979050000|2022-04-26 13:17:30|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1650979060000|2022-04-26 13:17:40|42.32|39.92|42.29|39.89|42.32|39.92|42.23|39.83|0
1650979070000|2022-04-26 13:17:50|42.35|39.95|42.23|39.83|42.35|39.95|42.23|39.83|0
1650979080000|2022-04-26 13:18:00|42.17|39.77|42.29|39.89|42.29|39.89|42.17|39.77|0
1650979090000|2022-04-26 13:18:10|42.35|39.95|42.41|40.01|42.41|40.01|42.35|39.95|0
1650979100000|2022-04-26 13:18:20|42.35|39.95|42.35|39.95|42.41|40.01|42.35|39.95|0
1650979110000|2022-04-26 13:18:30|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1650979120000|2022-04-26 13:18:40|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1650979130000|2022-04-26 13:18:50|42.26|39.86|42.38|39.98|42.38|39.98|42.26|39.86|0
1650979140000|2022-04-26 13:19:00|42.41|40.01|42.47|40.07|42.47|40.07|42.41|40.01|0
1650979150000|2022-04-26 13:19:10|42.44|40.04|42.47|40.07|42.47|40.07|42.44|40.04|0
1650979160000|2022-04-26 13:19:20|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1650979170000|2022-04-26 13:19:30|42.47|40.07|42.35|39.95|42.47|40.07|42.35|39.95|0
1650979180000|2022-04-26 13:19:40|42.32|39.92|42.35|39.95|42.35|39.95|42.29|39.89|0
1650979190000|2022-04-26 13:19:50|42.41|40.01|42.44|40.04|42.44|40.04|42.41|40.01|0
1650979200000|2022-04-26 13:20:00|42.47|40.07|42.41|40.01|42.53|40.13|42.41|40.01|0
1650979210000|2022-04-26 13:20:10|42.38|39.98|42.41|40.01|42.41|40.01|42.38|39.98|0
1650979220000|2022-04-26 13:20:20|42.35|39.95|42.35|39.95|42.41|40.01|42.35|39.95|0
1650979230000|2022-04-26 13:20:30|42.17|39.77|42.05|39.65|42.23|39.83|42.05|39.65|0
1650979240000|2022-04-26 13:20:40|41.99|39.59|41.99|39.59|41.99|39.59|41.94|39.54|0
1650979250000|2022-04-26 13:20:50|42.02|39.62|41.88|39.48|42.02|39.62|41.88|39.48|0
1650979260000|2022-04-26 13:21:00|41.82|39.42|41.7|39.3|41.82|39.42|41.7|39.3|0
1650979270000|2022-04-26 13:21:10|41.58|39.18|41.7|39.3|41.7|39.3|41.58|39.18|0
1650979280000|2022-04-26 13:21:20|41.64|39.24|41.76|39.36|41.76|39.36|41.64|39.24|0
1650979290000|2022-04-26 13:21:30|41.94|39.54|41.88|39.48|41.94|39.54|41.88|39.48|0
1650979300000|2022-04-26 13:21:40|41.82|39.42|41.64|39.24|41.88|39.48|41.64|39.24|0
1650979310000|2022-04-26 13:21:50|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1650979320000|2022-04-26 13:22:00|41.7|39.3|41.76|39.36|41.76|39.36|41.7|39.3|0
1650979330000|2022-04-26 13:22:10|41.7|39.3|41.58|39.18|41.7|39.3|41.58|39.18|0
1650979340000|2022-04-26 13:22:20|41.64|39.24|41.7|39.3|41.7|39.3|41.64|39.24|0
1650979350000|2022-04-26 13:22:30|41.76|39.36|41.7|39.3|41.82|39.42|41.7|39.3|0
1650979360000|2022-04-26 13:22:40|41.58|39.18|41.58|39.18|41.64|39.24|41.58|39.18|0
1650979370000|2022-04-26 13:22:50|41.64|39.24|41.7|39.3|41.7|39.3|41.64|39.24|0
1650979380000|2022-04-26 13:23:00|41.76|39.36|41.76|39.36|41.76|39.36|41.7|39.3|0
1650979390000|2022-04-26 13:23:10|41.7|39.3|41.82|39.42|41.82|39.42|41.7|39.3|0
1650979400000|2022-04-26 13:23:20|41.93|39.53|41.82|39.42|41.93|39.53|41.82|39.42|0
1650979410000|2022-04-26 13:23:30|41.87|39.47|41.82|39.42|41.87|39.47|41.82|39.42|0
1650979420000|2022-04-26 13:23:40|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1650979430000|2022-04-26 13:23:50|41.73|39.33|41.76|39.36|41.76|39.36|41.7|39.3|0
1650979440000|2022-04-26 13:24:00|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1650979450000|2022-04-26 13:24:10|41.76|39.36|41.76|39.36|41.76|39.36|41.7|39.3|0
1650979460000|2022-04-26 13:24:20|41.78|39.38|41.76|39.36|41.87|39.47|41.76|39.36|0
1650979470000|2022-04-26 13:24:30|41.7|39.3|41.7|39.3|41.76|39.36|41.7|39.3|0
1650979480000|2022-04-26 13:24:40|41.64|39.24|41.7|39.3|41.7|39.3|41.58|39.18|0
1650979490000|2022-04-26 13:24:50|41.76|39.36|41.87|39.47|41.87|39.47|41.76|39.36|0
1650979500000|2022-04-26 13:25:00|41.81|39.41|41.87|39.47|41.87|39.47|41.81|39.41|0
1650979510000|2022-04-26 13:25:10|41.81|39.41|41.93|39.53|41.93|39.53|41.81|39.41|0
1650979530000|2022-04-26 13:25:30|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1650979540000|2022-04-26 13:25:40|42.05|39.65|42.23|39.83|42.23|39.83|42.05|39.65|0
1650979550000|2022-04-26 13:25:50|42.11|39.71|42.17|39.77|42.17|39.77|42.11|39.71|0
1650979560000|2022-04-26 13:26:00|42.11|39.71|42.17|39.77|42.17|39.77|42.11|39.71|0
1650979570000|2022-04-26 13:26:10|42.23|39.83|42.29|39.89|42.29|39.89|42.23|39.83|0
1650979580000|2022-04-26 13:26:20|42.23|39.83|42.17|39.77|42.23|39.83|42.17|39.77|0
1650979590000|2022-04-26 13:26:30|42.11|39.71|42.05|39.65|42.11|39.71|42.05|39.65|0
1650979600000|2022-04-26 13:26:40|41.99|39.59|41.93|39.53|41.99|39.59|41.93|39.53|0
1650979610000|2022-04-26 13:26:50|41.87|39.47|41.87|39.47|41.9|39.5|41.87|39.47|0
1650979620000|2022-04-26 13:27:00|41.93|39.53|42.11|39.71|42.11|39.71|41.93|39.53|0
1650979630000|2022-04-26 13:27:10|42.17|39.77|42.23|39.83|42.32|39.92|42.17|39.77|0
1650979640000|2022-04-26 13:27:20|42.17|39.77|41.93|39.53|42.17|39.77|41.93|39.53|0
1650979650000|2022-04-26 13:27:30|41.87|39.47|41.93|39.53|41.93|39.53|41.87|39.47|0
1650979660000|2022-04-26 13:27:40|41.87|39.47|41.7|39.3|41.99|39.59|41.7|39.3|0
1650979670000|2022-04-26 13:27:50|41.58|39.18|41.58|39.18|41.64|39.24|41.58|39.18|0
1650979680000|2022-04-26 13:28:00|41.64|39.24|41.64|39.24|41.7|39.3|41.64|39.24|0
1650979690000|2022-04-26 13:28:10|41.61|39.21|41.58|39.18|41.64|39.24|41.58|39.18|0
1650979700000|2022-04-26 13:28:20|41.64|39.24|41.64|39.24|41.64|39.24|41.64|39.24|0
1650979710000|2022-04-26 13:28:30|41.75|39.35|41.81|39.41|41.81|39.41|41.75|39.35|0
1650979720000|2022-04-26 13:28:40|41.93|39.53|41.93|39.53|41.93|39.53|41.87|39.47|0
1650979730000|2022-04-26 13:28:50|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1650979740000|2022-04-26 13:29:00|42.05|39.65|42.2|39.8|42.2|39.8|42.05|39.65|0
1650979750000|2022-04-26 13:29:10|42.17|39.77|42.29|39.89|42.29|39.89|42.17|39.77|0
1650979760000|2022-04-26 13:29:20|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1650979770000|2022-04-26 13:29:30|42.35|39.95|42.58|40.18|42.58|40.18|42.35|39.95|0
1650979780000|2022-04-26 13:29:40|42.46|40.06|42.35|39.95|42.52|40.12|42.35|39.95|0
1650979790000|2022-04-26 13:29:50|42.4|40|42.29|39.89|42.4|40|42.29|39.89|0
1650979800000|2022-04-26 13:30:00|42.17|39.77|41.99|39.59|42.17|39.77|41.93|39.53|0
1650979810000|2022-04-26 13:30:10|42.11|39.71|42.46|40.06|42.58|40.18|42.11|39.71|0
1650979820000|2022-04-26 13:30:20|42.05|39.65|40.65|38.25|42.05|39.65|40.65|38.25|0
1650979830000|2022-04-26 13:30:30|40.77|38.37|41.95|39.55|42.13|39.73|40.77|38.37|0
1650979840000|2022-04-26 13:30:40|42.55|40.15|42.37|39.97|42.55|40.15|42.37|39.97|0
1650979850000|2022-04-26 13:30:50|42.19|39.79|42.51|40.11|42.51|40.11|42.19|39.79|0
1650979860000|2022-04-26 13:31:00|42.49|40.09|42.37|39.97|42.49|40.09|42.13|39.73|0
1650979870000|2022-04-26 13:31:10|42.31|39.91|42.25|39.85|42.31|39.91|42.25|39.85|0
1650979880000|2022-04-26 13:31:20|42.01|39.61|41.98|39.58|42.13|39.73|41.98|39.58|0
1650979890000|2022-04-26 13:31:30|41.84|39.44|41.6|39.2|41.84|39.44|41.48|39.08|0
1650979900000|2022-04-26 13:31:40|41.48|39.08|41.43|39.03|41.54|39.14|41.31|38.91|0
1650979910000|2022-04-26 13:31:50|41.37|38.97|41.43|39.03|41.43|39.03|41.19|38.79|0
1650979920000|2022-04-26 13:32:00|41.19|38.79|41.31|38.91|41.31|38.91|41.19|38.79|0
1650979930000|2022-04-26 13:32:10|41.66|39.26|41.78|39.38|41.78|39.38|41.54|39.14|0
1650979940000|2022-04-26 13:32:20|41.54|39.14|41.78|39.38|41.78|39.38|41.54|39.14|0
1650979950000|2022-04-26 13:32:30|41.89|39.49|42.13|39.73|42.13|39.73|41.89|39.49|0
1650979960000|2022-04-26 13:32:40|42.07|39.67|42.25|39.85|42.31|39.91|42.01|39.61|0
1650979970000|2022-04-26 13:32:50|42.13|39.73|41.95|39.55|42.19|39.79|41.95|39.55|0
1650979980000|2022-04-26 13:33:00|41.72|39.32|41.66|39.26|41.72|39.32|41.6|39.2|0
1650979990000|2022-04-26 13:33:10|41.51|39.11|41.43|39.03|41.6|39.2|41.43|39.03|0
1650980000000|2022-04-26 13:33:20|41.37|38.97|41.54|39.14|41.54|39.14|41.37|38.97|0
1650980010000|2022-04-26 13:33:30|41.48|39.08|41.42|39.02|41.54|39.14|41.42|39.02|0
1650980020000|2022-04-26 13:33:40|41.78|39.38|42.07|39.67|42.07|39.67|41.78|39.38|0
1650980030000|2022-04-26 13:33:50|42.19|39.79|42.19|39.79|42.19|39.79|42.19|39.79|0
1650980040000|2022-04-26 13:34:00|42.01|39.61|41.89|39.49|42.25|39.85|41.89|39.49|0
1650980050000|2022-04-26 13:34:10|42.01|39.61|41.95|39.55|42.01|39.61|41.95|39.55|0
1650980060000|2022-04-26 13:34:20|42.07|39.67|41.54|39.14|42.07|39.67|41.54|39.14|0
1650980070000|2022-04-26 13:34:30|41.51|39.11|41.37|38.97|41.51|39.11|41.37|38.97|0
1650980080000|2022-04-26 13:34:40|41.25|38.85|41.37|38.97|41.37|38.97|40.96|38.56|0
1650980090000|2022-04-26 13:34:50|41.48|39.08|41.02|38.62|41.48|39.08|41.02|38.62|0
1650980100000|2022-04-26 13:35:00|40.84|38.44|41.13|38.73|41.13|38.73|40.79|38.39|0
1650980110000|2022-04-26 13:35:10|41.02|38.62|41.19|38.79|41.37|38.97|41.02|38.62|0
1650980120000|2022-04-26 13:35:20|41.08|38.68|41.1|38.7|41.13|38.73|41.08|38.68|0
1650980130000|2022-04-26 13:35:30|41.13|38.73|41.66|39.26|41.77|39.37|41.13|38.73|0
1650980140000|2022-04-26 13:35:40|41.54|39.14|41.54|39.14|41.6|39.2|41.54|39.14|0
1650980150000|2022-04-26 13:35:50|41.6|39.2|41.6|39.2|41.6|39.2|41.6|39.2|0
1650980160000|2022-04-26 13:36:00|41.48|39.08|41.13|38.73|41.48|39.08|41.1|38.7|0
1650980170000|2022-04-26 13:36:10|41.07|38.67|41.19|38.79|41.19|38.79|41.02|38.62|0
1650980180000|2022-04-26 13:36:20|41.25|38.85|41.54|39.14|41.54|39.14|41.19|38.79|0
1650980190000|2022-04-26 13:36:30|41.6|39.2|41.6|39.2|41.77|39.37|41.6|39.2|0
1650980200000|2022-04-26 13:36:40|41.54|39.14|41.25|38.85|41.54|39.14|41.25|38.85|0
1650980210000|2022-04-26 13:36:50|41.19|38.79|41.07|38.67|41.22|38.82|41.07|38.67|0
1650980220000|2022-04-26 13:37:00|41.19|38.79|41.48|39.08|41.6|39.2|41.19|38.79|0
1650980230000|2022-04-26 13:37:10|41.36|38.96|41.54|39.14|41.66|39.26|41.36|38.96|0
1650980240000|2022-04-26 13:37:20|41.71|39.31|41.48|39.08|41.71|39.31|41.48|39.08|0
1650980250000|2022-04-26 13:37:30|41.45|39.05|41.07|38.67|41.45|39.05|41.07|38.67|0
1650980260000|2022-04-26 13:37:40|41.02|38.62|40.96|38.56|41.02|38.62|40.9|38.5|0
1650980270000|2022-04-26 13:37:50|41.07|38.67|40.96|38.56|41.07|38.67|40.9|38.5|0
1650980280000|2022-04-26 13:38:00|41.02|38.62|41.19|38.79|41.19|38.79|41.02|38.62|0
1650980290000|2022-04-26 13:38:10|41.42|39.02|41.13|38.73|41.48|39.08|41.13|38.73|0
1650980300000|2022-04-26 13:38:20|40.96|38.56|40.96|38.56|40.96|38.56|40.9|38.5|0
1650980310000|2022-04-26 13:38:30|41.02|38.62|40.9|38.5|41.02|38.62|40.78|38.38|0
1650980320000|2022-04-26 13:38:40|40.96|38.56|41.6|39.2|41.6|39.2|40.96|38.56|0
1650980330000|2022-04-26 13:38:50|41.66|39.26|42.13|39.73|42.24|39.84|41.66|39.26|0
1650980340000|2022-04-26 13:39:00|42.24|39.84|42.13|39.73|42.24|39.84|41.92|39.52|0
1650980350000|2022-04-26 13:39:10|42.15|39.75|42.13|39.73|42.42|40.02|42.13|39.73|0
1650980360000|2022-04-26 13:39:20|41.77|39.37|41.65|39.25|41.77|39.37|41.6|39.2|0
1650980370000|2022-04-26 13:39:30|41.48|39.08|41.27|38.87|41.48|39.08|41.25|38.85|0
1650980380000|2022-04-26 13:39:40|41.36|38.96|41.3|38.9|41.42|39.02|41.3|38.9|0
1650980390000|2022-04-26 13:39:50|41.36|38.96|41.3|38.9|41.42|39.02|41.3|38.9|0
1650980400000|2022-04-26 13:40:00|40.9|38.5|40.9|38.5|40.96|38.56|40.9|38.5|0
1650980410000|2022-04-26 13:40:10|40.64|38.24|40.73|38.33|40.84|38.44|40.64|38.24|0
1650980420000|2022-04-26 13:40:20|40.9|38.5|41.07|38.67|41.07|38.67|40.9|38.5|0
1650980430000|2022-04-26 13:40:30|41.54|39.14|40.78|38.38|41.54|39.14|40.78|38.38|0
1650980440000|2022-04-26 13:40:40|40.9|38.5|40.61|38.21|40.9|38.5|40.61|38.21|0
1650980450000|2022-04-26 13:40:50|40.58|38.18|40.15|37.75|40.58|38.18|40.15|37.75|0
1650980460000|2022-04-26 13:41:00|40.27|37.87|40.44|38.04|40.44|38.04|40.27|37.87|0
1650980470000|2022-04-26 13:41:10|40.38|37.98|40.32|37.92|40.44|38.04|40.32|37.92|0
1650980480000|2022-04-26 13:41:20|40.38|37.98|40.32|37.92|40.44|38.04|40.18|37.78|0
1650980490000|2022-04-26 13:41:30|40.27|37.87|40.27|37.87|40.32|37.92|40.27|37.87|0
1650980500000|2022-04-26 13:41:40|40.21|37.81|40.29|37.89|40.38|37.98|40.21|37.81|0
1650980510000|2022-04-26 13:41:50|40.27|37.87|40.21|37.81|40.35|37.95|40.21|37.81|0
1650980520000|2022-04-26 13:42:00|40.27|37.87|39.64|37.24|40.27|37.87|39.64|37.24|0
1650980530000|2022-04-26 13:42:10|39.76|37.36|39.47|37.07|39.76|37.36|39.42|37.02|0
1650980540000|2022-04-26 13:42:20|39.36|36.96|39.3|36.9|39.59|37.19|39.3|36.9|0
1650980550000|2022-04-26 13:42:30|39.47|37.07|39.42|37.02|39.59|37.19|39.42|37.02|0
1650980560000|2022-04-26 13:42:40|39.59|37.19|39.7|37.3|39.75|37.35|39.59|37.19|0
1650980570000|2022-04-26 13:42:50|39.67|37.27|39.53|37.13|39.7|37.3|39.53|37.13|0
1650980580000|2022-04-26 13:43:00|39.42|37.02|39.42|37.02|39.42|37.02|39.3|36.9|0
1650980590000|2022-04-26 13:43:10|39.53|37.13|39.3|36.9|39.59|37.19|39.3|36.9|0
1650980600000|2022-04-26 13:43:20|39.25|36.85|39.14|36.74|39.25|36.85|39.08|36.68|0
1650980610000|2022-04-26 13:43:30|39.25|36.85|39.14|36.74|39.36|36.96|39.14|36.74|0
1650980620000|2022-04-26 13:43:40|39.36|36.96|39.36|36.96|39.47|37.07|39.36|36.96|0
1650980630000|2022-04-26 13:43:50|39.42|37.02|39.3|36.9|39.42|37.02|39.19|36.79|0
1650980640000|2022-04-26 13:44:00|39.25|36.85|39.3|36.9|39.42|37.02|39.25|36.85|0
1650980650000|2022-04-26 13:44:10|39.36|36.96|39.3|36.9|39.36|36.96|39.25|36.85|0
1650980660000|2022-04-26 13:44:20|39.19|36.79|39.3|36.9|39.3|36.9|39.19|36.79|0
1650980670000|2022-04-26 13:44:30|39.25|36.85|39.14|36.74|39.25|36.85|39.08|36.68|0
1650980680000|2022-04-26 13:44:40|39.08|36.68|39.19|36.79|39.19|36.79|39.08|36.68|0
1650980690000|2022-04-26 13:44:50|39.14|36.74|39.19|36.79|39.25|36.85|39.14|36.74|0
1650980700000|2022-04-26 13:45:00|39.08|36.68|39.14|36.74|39.19|36.79|39.08|36.68|0
1650980710000|2022-04-26 13:45:10|39.08|36.68|39.3|36.9|39.3|36.9|39.08|36.68|0
1650980720000|2022-04-26 13:45:20|39.14|36.74|39.08|36.68|39.14|36.74|39.05|36.65|0
1650980730000|2022-04-26 13:45:30|39.14|36.74|39.3|36.9|39.3|36.9|39.08|36.68|0
1650980740000|2022-04-26 13:45:40|39.25|36.85|39.3|36.9|39.3|36.9|39.16|36.76|0
1650980750000|2022-04-26 13:45:50|39.08|36.68|39.25|36.85|39.25|36.85|39.08|36.68|0
1650980760000|2022-04-26 13:46:00|39.3|36.9|39.36|36.96|39.53|37.13|39.3|36.9|0
1650980770000|2022-04-26 13:46:10|39.41|37.01|39.13|36.73|39.41|37.01|39.13|36.73|0
1650980780000|2022-04-26 13:46:20|39.08|36.68|38.86|36.46|39.08|36.68|38.58|36.18|0
1650980790000|2022-04-26 13:46:30|39.02|36.62|39.25|36.85|39.25|36.85|39.02|36.62|0
1650980800000|2022-04-26 13:46:40|39.08|36.68|39.58|37.18|39.58|37.18|39.08|36.68|0
1650980810000|2022-04-26 13:46:50|39.61|37.21|39.13|36.73|39.61|37.21|39.13|36.73|0
1650980820000|2022-04-26 13:47:00|39.02|36.62|38.8|36.4|39.02|36.62|38.8|36.4|0
1650980830000|2022-04-26 13:47:10|38.86|36.46|38.91|36.51|38.99|36.59|38.86|36.46|0
1650980840000|2022-04-26 13:47:20|38.86|36.46|38.69|36.29|38.86|36.46|38.69|36.29|0
1650980850000|2022-04-26 13:47:30|38.8|36.4|39.65|37.25|39.87|37.47|38.8|36.4|0
1650980860000|2022-04-26 13:47:40|39.76|37.36|39.76|37.36|39.76|37.36|39.65|37.25|0
1650980870000|2022-04-26 13:47:50|40.04|37.64|40.49|38.09|40.49|38.09|40.04|37.64|0
1650980880000|2022-04-26 13:48:00|40.61|38.21|40.72|38.32|40.72|38.32|40.49|38.09|0
1650980890000|2022-04-26 13:48:10|41.12|38.72|39.77|37.37|41.12|38.72|39.77|37.37|0
1650980900000|2022-04-26 13:48:20|40.65|38.25|41.05|38.65|41.05|38.65|40.65|38.25|0
1650980910000|2022-04-26 13:48:30|41.2|38.8|41.02|38.62|41.2|38.8|41.02|38.62|0
1650980920000|2022-04-26 13:48:40|41.2|38.8|41.25|38.85|41.25|38.85|41.14|38.74|0
1650980930000|2022-04-26 13:48:50|41.2|38.8|41.37|38.97|41.37|38.97|41.2|38.8|0
1650980940000|2022-04-26 13:49:00|41.43|39.03|41.54|39.14|41.54|39.14|41.37|38.97|0
1650980950000|2022-04-26 13:49:10|41.78|39.38|41.89|39.49|41.89|39.49|41.66|39.26|0
1650980960000|2022-04-26 13:49:20|41.83|39.43|41.6|39.2|41.83|39.43|41.6|39.2|0
1650980970000|2022-04-26 13:49:30|41.54|39.14|40.65|38.25|41.54|39.14|40.65|38.25|0
1650980980000|2022-04-26 13:49:40|40.59|38.19|40.02|37.62|40.59|38.19|40.02|37.62|0
1650980990000|2022-04-26 13:49:50|39.85|37.45|39.46|37.06|39.85|37.45|39.46|37.06|0
1650981000000|2022-04-26 13:50:00|39.24|36.84|39.18|36.78|39.29|36.89|39.18|36.78|0
1650981010000|2022-04-26 13:50:10|39.13|36.73|39.12|36.72|39.13|36.73|39.07|36.67|0
1650981020000|2022-04-26 13:50:20|39.07|36.67|39.24|36.84|39.4|37|39.07|36.67|0
1650981030000|2022-04-26 13:50:30|39.18|36.78|38.74|36.34|39.18|36.78|38.74|36.34|0
1650981040000|2022-04-26 13:50:40|38.63|36.23|38.35|35.95|38.63|36.23|38.35|35.95|0
1650981050000|2022-04-26 13:50:50|38.41|36.01|38.52|36.12|38.52|36.12|38.35|35.95|0
1650981060000|2022-04-26 13:51:00|38.57|36.17|38.85|36.45|38.85|36.45|38.57|36.17|0
1650981070000|2022-04-26 13:51:10|39.01|36.61|39.12|36.72|39.12|36.72|39.01|36.61|0
1650981080000|2022-04-26 13:51:20|39.74|37.34|39.68|37.28|39.74|37.34|39.65|37.25|0
1650981090000|2022-04-26 13:51:30|39.57|37.17|39.68|37.28|39.68|37.28|39.54|37.14|0
1650981100000|2022-04-26 13:51:40|39.57|37.17|39.49|37.09|39.8|37.4|39.49|37.09|0
1650981110000|2022-04-26 13:51:50|39.4|37|39.63|37.23|39.63|37.23|39.4|37|0
1650981120000|2022-04-26 13:52:00|39.71|37.31|39.85|37.45|39.97|37.57|39.71|37.31|0
1650981130000|2022-04-26 13:52:10|39.74|37.34|39.63|37.23|39.74|37.34|39.63|37.23|0
1650981140000|2022-04-26 13:52:20|39.4|37|39.46|37.06|39.46|37.06|39.4|37|0
1650981150000|2022-04-26 13:52:30|39.4|37|39.18|36.78|39.4|37|39.18|36.78|0
1650981160000|2022-04-26 13:52:40|39.23|36.83|39.23|36.83|39.29|36.89|39.23|36.83|0
1650981170000|2022-04-26 13:52:50|39.51|37.11|39.4|37|39.51|37.11|39.4|37|0
1650981180000|2022-04-26 13:53:00|39.29|36.89|39.12|36.72|39.29|36.89|39.12|36.72|0
1650981190000|2022-04-26 13:53:10|39.18|36.78|39.07|36.67|39.18|36.78|39.07|36.67|0
1650981200000|2022-04-26 13:53:20|39.01|36.61|38.85|36.45|39.01|36.61|38.85|36.45|0
1650981210000|2022-04-26 13:53:30|38.57|36.17|38.85|36.45|38.85|36.45|38.57|36.17|0
1650981220000|2022-04-26 13:53:40|38.79|36.39|38.51|36.11|38.79|36.39|38.51|36.11|0
1650981230000|2022-04-26 13:53:50|38.46|36.06|38.51|36.11|38.51|36.11|38.35|35.95|0
1650981240000|2022-04-26 13:54:00|38.4|36|38.29|35.89|38.51|36.11|38.29|35.89|0
1650981250000|2022-04-26 13:54:10|38.46|36.06|38.35|35.95|38.46|36.06|38.35|35.95|0
1650981260000|2022-04-26 13:54:20|38.24|35.84|38.13|35.73|38.24|35.84|38.13|35.73|0
1650981270000|2022-04-26 13:54:30|38.24|35.84|38.24|35.84|38.4|36|38.24|35.84|0
1650981280000|2022-04-26 13:54:40|38.19|35.79|38.24|35.84|38.24|35.84|38.18|35.78|0
1650981290000|2022-04-26 13:54:50|38.18|35.78|38.02|35.62|38.18|35.78|37.97|35.57|0
1650981300000|2022-04-26 13:55:00|37.97|35.57|38.4|36|38.46|36.06|37.97|35.57|0
1650981310000|2022-04-26 13:55:10|38.35|35.95|38.51|36.11|38.51|36.11|38.35|35.95|0
1650981320000|2022-04-26 13:55:20|38.4|36|38.46|36.06|38.46|36.06|38.29|35.89|0
1650981330000|2022-04-26 13:55:30|38.24|35.84|38.29|35.89|38.43|36.03|38.24|35.84|0
1650981340000|2022-04-26 13:55:40|38.18|35.78|38.35|35.95|38.35|35.95|38.18|35.78|0
1650981350000|2022-04-26 13:55:50|38.29|35.89|38.16|35.76|38.29|35.89|38.13|35.73|0
1650981360000|2022-04-26 13:56:00|38.35|35.95|38.57|36.17|38.57|36.17|38.35|35.95|0
1650981370000|2022-04-26 13:56:10|38.46|36.06|38.46|36.06|38.51|36.11|38.46|36.06|0
1650981380000|2022-04-26 13:56:20|38.62|36.22|38.46|36.06|38.62|36.22|38.46|36.06|0
1650981390000|2022-04-26 13:56:30|38.35|35.95|38.37|35.97|38.46|36.06|38.35|35.95|0
1650981400000|2022-04-26 13:56:40|38.18|35.78|37.91|35.51|38.18|35.78|37.91|35.51|0
1650981410000|2022-04-26 13:56:50|38.02|35.62|38.13|35.73|38.18|35.78|38.02|35.62|0
1650981420000|2022-04-26 13:57:00|38.24|35.84|38.24|35.84|38.24|35.84|38.18|35.78|0
1650981430000|2022-04-26 13:57:10|38.13|35.73|38.02|35.62|38.24|35.84|38.02|35.62|0
1650981440000|2022-04-26 13:57:20|38.07|35.67|38.02|35.62|38.13|35.73|38.02|35.62|0
1650981450000|2022-04-26 13:57:30|37.97|35.57|37.86|35.46|38.02|35.62|37.86|35.46|0
1650981460000|2022-04-26 13:57:40|37.8|35.4|37.86|35.46|37.86|35.46|37.8|35.4|0
1650981470000|2022-04-26 13:57:50|37.8|35.4|37.88|35.48|37.88|35.48|37.75|35.35|0
1650981480000|2022-04-26 13:58:00|37.86|35.46|37.86|35.46|37.86|35.46|37.69|35.29|0
1650981490000|2022-04-26 13:58:10|37.88|35.48|37.96|35.56|37.96|35.56|37.75|35.35|0
1650981500000|2022-04-26 13:58:20|38.13|35.73|38.24|35.84|38.24|35.84|38.07|35.67|0
1650981510000|2022-04-26 13:58:30|38.18|35.78|38.18|35.78|38.26|35.86|38.18|35.78|0
1650981520000|2022-04-26 13:58:40|38.13|35.73|38.18|35.78|38.29|35.89|38.13|35.73|0
1650981530000|2022-04-26 13:58:50|38.07|35.67|38.07|35.67|38.18|35.78|38.07|35.67|0
1650981540000|2022-04-26 13:59:00|38.1|35.7|38.13|35.73|38.13|35.73|38.07|35.67|0
1650981550000|2022-04-26 13:59:10|38.35|35.95|38.51|36.11|38.51|36.11|38.29|35.89|0
1650981560000|2022-04-26 13:59:20|38.57|36.17|38.62|36.22|38.62|36.22|38.57|36.17|0
1650981570000|2022-04-26 13:59:30|38.68|36.28|38.68|36.28|38.68|36.28|38.57|36.17|0
1650981580000|2022-04-26 13:59:40|38.65|36.25|38.51|36.11|38.68|36.28|38.51|36.11|0
1650981590000|2022-04-26 13:59:50|38.4|36|38.48|36.08|38.48|36.08|38.37|35.97|0
1650981600000|2022-04-26 14:00:00|38.35|35.95|38.54|36.14|38.54|36.14|38.24|35.84|0
1650981610000|2022-04-26 14:00:10|38.32|35.92|38.26|35.86|38.32|35.92|38.26|35.86|0
1650981620000|2022-04-26 14:00:20|38.68|36.28|38.37|35.97|38.68|36.28|38.37|35.97|0
1650981630000|2022-04-26 14:00:30|38.13|35.73|38.02|35.62|38.13|35.73|37.96|35.56|0
1650981640000|2022-04-26 14:00:40|38.46|36.06|38.79|36.39|38.79|36.39|38.46|36.06|0
1650981650000|2022-04-26 14:00:50|38.62|36.22|38.62|36.22|38.68|36.28|38.4|36|0
1650981660000|2022-04-26 14:01:00|38.51|36.11|38.56|36.16|38.56|36.16|38.4|36|0
1650981670000|2022-04-26 14:01:10|38.4|36|38.02|35.62|38.4|36|38.02|35.62|0
1650981680000|2022-04-26 14:01:20|37.96|35.56|38.02|35.62|38.02|35.62|37.91|35.51|0
1650981690000|2022-04-26 14:01:30|37.8|35.4|37.91|35.51|37.91|35.51|37.75|35.35|0
1650981700000|2022-04-26 14:01:40|38.07|35.67|38.18|35.78|38.18|35.78|38.02|35.62|0
1650981710000|2022-04-26 14:01:50|37.96|35.56|38.07|35.67|38.13|35.73|37.96|35.56|0
1650981720000|2022-04-26 14:02:00|37.85|35.45|37.72|35.32|37.85|35.45|37.64|35.24|0
1650981730000|2022-04-26 14:02:10|37.69|35.29|37.75|35.35|37.75|35.35|37.69|35.29|0
1650981740000|2022-04-26 14:02:20|37.8|35.4|37.75|35.35|37.8|35.4|37.69|35.29|0
1650981750000|2022-04-26 14:02:30|37.69|35.29|37.8|35.4|37.8|35.4|37.69|35.29|0
1650981760000|2022-04-26 14:02:40|37.96|35.56|37.8|35.4|37.96|35.56|37.8|35.4|0
1650981770000|2022-04-26 14:02:50|37.69|35.29|37.69|35.29|37.69|35.29|37.64|35.24|0
1650981780000|2022-04-26 14:03:00|37.64|35.24|37.74|35.34|37.74|35.34|37.64|35.24|0
1650981790000|2022-04-26 14:03:10|37.8|35.4|37.96|35.56|37.96|35.56|37.64|35.24|0
1650981800000|2022-04-26 14:03:20|37.91|35.51|37.74|35.34|37.91|35.51|37.74|35.34|0
1650981810000|2022-04-26 14:03:30|37.8|35.4|37.8|35.4|37.91|35.51|37.8|35.4|0
1650981820000|2022-04-26 14:03:40|37.85|35.45|37.85|35.45|37.91|35.51|37.85|35.45|0
1650981830000|2022-04-26 14:03:50|38.12|35.72|38.29|35.89|38.29|35.89|38.07|35.67|0
1650981840000|2022-04-26 14:04:00|38.18|35.78|38.29|35.89|38.29|35.89|38.07|35.67|0
1650981850000|2022-04-26 14:04:10|38.23|35.83|38.12|35.72|38.23|35.83|38.12|35.72|0
1650981860000|2022-04-26 14:04:20|38.02|35.62|37.8|35.4|38.02|35.62|37.8|35.4|0
1650981870000|2022-04-26 14:04:30|37.85|35.45|37.91|35.51|37.91|35.51|37.8|35.4|0
1650981880000|2022-04-26 14:04:40|37.96|35.56|37.74|35.34|37.96|35.56|37.74|35.34|0
1650981890000|2022-04-26 14:04:50|37.91|35.51|38.45|36.05|38.45|36.05|37.91|35.51|0
1650981900000|2022-04-26 14:05:00|38.29|35.89|38.56|36.16|38.56|36.16|38.29|35.89|0
1650981910000|2022-04-26 14:05:10|38.67|36.27|38.89|36.49|38.89|36.49|38.67|36.27|0
1650981920000|2022-04-26 14:05:20|39|36.6|39.12|36.72|39.12|36.72|39|36.6|0
1650981930000|2022-04-26 14:05:30|39.39|36.99|39.45|37.05|39.45|37.05|39.23|36.83|0
1650981940000|2022-04-26 14:05:40|39.34|36.94|39.39|36.99|39.39|36.99|39.17|36.77|0
1650981950000|2022-04-26 14:05:50|39.28|36.88|39.39|36.99|39.51|37.11|39.28|36.88|0
1650981960000|2022-04-26 14:06:00|39.34|36.94|39.56|37.16|39.56|37.16|39.34|36.94|0
1650981970000|2022-04-26 14:06:10|39.51|37.11|39.45|37.05|39.51|37.11|39.28|36.88|0
1650981980000|2022-04-26 14:06:20|39.39|36.99|39.56|37.16|39.56|37.16|39.39|36.99|0
1650981990000|2022-04-26 14:06:30|39.45|37.05|39.56|37.16|39.56|37.16|39.45|37.05|0
1650982000000|2022-04-26 14:06:40|39.51|37.11|39.56|37.16|39.56|37.16|39.51|37.11|0
1650982010000|2022-04-26 14:06:50|39.51|37.11|39.84|37.44|39.84|37.44|39.45|37.05|0
1650982020000|2022-04-26 14:07:00|39.79|37.39|40.07|37.67|40.07|37.67|39.79|37.39|0
1650982030000|2022-04-26 14:07:10|40.13|37.73|39.67|37.27|40.13|37.73|39.67|37.27|0
1650982040000|2022-04-26 14:07:20|39.64|37.24|39.56|37.16|39.64|37.24|39.56|37.16|0
1650982050000|2022-04-26 14:07:30|39.51|37.11|39.73|37.33|39.73|37.33|39.45|37.05|0
1650982060000|2022-04-26 14:07:40|39.9|37.5|40.15|37.75|40.15|37.75|39.9|37.5|0
1650982070000|2022-04-26 14:07:50|40.1|37.7|40.24|37.84|40.24|37.84|39.9|37.5|0
1650982080000|2022-04-26 14:08:00|40.13|37.73|40.18|37.78|40.18|37.78|40.07|37.67|0
1650982090000|2022-04-26 14:08:10|39.9|37.5|39.62|37.22|39.9|37.5|39.62|37.22|0
1650982100000|2022-04-26 14:08:20|39.5|37.1|39.45|37.05|39.5|37.1|39.45|37.05|0
1650982110000|2022-04-26 14:08:30|39.5|37.1|39.39|36.99|39.5|37.1|39.39|36.99|0
1650982120000|2022-04-26 14:08:40|39.34|36.94|39.17|36.77|39.34|36.94|39.17|36.77|0
1650982130000|2022-04-26 14:08:50|39.23|36.83|39.45|37.05|39.45|37.05|39.23|36.83|0
1650982140000|2022-04-26 14:09:00|39.56|37.16|39.28|36.88|39.56|37.16|39.28|36.88|0
1650982150000|2022-04-26 14:09:10|39.22|36.82|39.17|36.77|39.31|36.91|39.17|36.77|0
1650982160000|2022-04-26 14:09:20|39.28|36.88|39.36|36.96|39.36|36.96|39.28|36.88|0
1650982170000|2022-04-26 14:09:30|39.5|37.1|39.84|37.44|39.84|37.44|39.5|37.1|0
1650982180000|2022-04-26 14:09:40|40.01|37.61|40.24|37.84|40.24|37.84|40.01|37.61|0
1650982190000|2022-04-26 14:09:50|40.07|37.67|40.01|37.61|40.07|37.67|39.95|37.55|0
1650982200000|2022-04-26 14:10:00|39.79|37.39|39.9|37.5|39.9|37.5|39.73|37.33|0
1650982210000|2022-04-26 14:10:10|40.01|37.61|40.24|37.84|40.24|37.84|40.01|37.61|0
1650982220000|2022-04-26 14:10:20|40.18|37.78|39.84|37.44|40.24|37.84|39.84|37.44|0
1650982230000|2022-04-26 14:10:30|39.95|37.55|40.18|37.78|40.18|37.78|39.95|37.55|0
1650982240000|2022-04-26 14:10:40|40.07|37.67|40.18|37.78|40.18|37.78|40.07|37.67|0
1650982250000|2022-04-26 14:10:50|39.9|37.5|39.78|37.38|39.9|37.5|39.78|37.38|0
1650982260000|2022-04-26 14:11:00|39.73|37.33|39.73|37.33|39.84|37.44|39.73|37.33|0
1650982270000|2022-04-26 14:11:10|39.84|37.44|39.62|37.22|39.84|37.44|39.62|37.22|0
1650982280000|2022-04-26 14:11:20|39.67|37.27|39.73|37.33|39.73|37.33|39.62|37.22|0
1650982290000|2022-04-26 14:11:30|39.56|37.16|39.11|36.71|39.56|37.16|39.06|36.66|0
1650982300000|2022-04-26 14:11:40|39|36.6|38.83|36.43|39|36.6|38.83|36.43|0
1650982310000|2022-04-26 14:11:50|38.61|36.21|38.5|36.1|38.61|36.21|38.5|36.1|0
1650982320000|2022-04-26 14:12:00|38.36|35.96|38.31|35.91|38.45|36.05|38.31|35.91|0
1650982330000|2022-04-26 14:12:10|38.34|35.94|38.28|35.88|38.39|35.99|38.28|35.88|0
1650982340000|2022-04-26 14:12:20|38.23|35.83|38.12|35.72|38.23|35.83|38.12|35.72|0
1650982350000|2022-04-26 14:12:30|38.17|35.77|38.23|35.83|38.34|35.94|38.12|35.72|0
1650982360000|2022-04-26 14:12:40|38.12|35.72|38.17|35.77|38.17|35.77|38.12|35.72|0
1650982370000|2022-04-26 14:12:50|38.01|35.61|38.01|35.61|38.01|35.61|37.96|35.56|0
1650982380000|2022-04-26 14:13:00|37.96|35.56|37.58|35.18|37.96|35.56|37.58|35.18|0
1650982390000|2022-04-26 14:13:10|37.71|35.31|37.79|35.39|37.79|35.39|37.71|35.31|0
1650982400000|2022-04-26 14:13:20|37.74|35.34|37.63|35.23|37.74|35.34|37.52|35.12|0
1650982410000|2022-04-26 14:13:30|37.79|35.39|37.79|35.39|37.96|35.56|37.79|35.39|0
1650982420000|2022-04-26 14:13:40|37.9|35.5|37.74|35.34|37.9|35.5|37.74|35.34|0
1650982430000|2022-04-26 14:13:50|37.58|35.18|37.63|35.23|37.68|35.28|37.52|35.12|0
1650982440000|2022-04-26 14:14:00|37.52|35.12|37.63|35.23|37.63|35.23|37.52|35.12|0
1650982450000|2022-04-26 14:14:10|37.58|35.18|37.96|35.56|37.96|35.56|37.58|35.18|0
1650982460000|2022-04-26 14:14:20|37.71|35.31|37.79|35.39|37.85|35.45|37.68|35.28|0
1650982470000|2022-04-26 14:14:30|37.85|35.45|37.85|35.45|37.85|35.45|37.74|35.34|0
1650982480000|2022-04-26 14:14:40|37.68|35.28|37.63|35.23|37.68|35.28|37.63|35.23|0
1650982490000|2022-04-26 14:14:50|37.58|35.18|37.63|35.23|37.63|35.23|37.52|35.12|0
1650982500000|2022-04-26 14:15:00|37.47|35.07|37.36|34.96|37.47|35.07|37.36|34.96|0
1650982510000|2022-04-26 14:15:10|37.2|34.8|36.88|34.48|37.2|34.8|36.88|34.48|0
1650982520000|2022-04-26 14:15:20|36.99|34.59|36.67|34.27|36.99|34.59|36.67|34.27|0
1650982530000|2022-04-26 14:15:30|36.61|34.21|36.51|34.11|36.61|34.21|36.51|34.11|0
1650982540000|2022-04-26 14:15:40|36.61|34.21|36.56|34.16|36.83|34.43|36.56|34.16|0
1650982550000|2022-04-26 14:15:50|36.51|34.11|36.35|33.95|36.51|34.11|36.35|33.95|0
1650982560000|2022-04-26 14:16:00|34.68|32.28|35.84|33.44|35.84|33.44|34.63|32.23|0
1650982570000|2022-04-26 14:16:10|35.69|33.29|36.76|34.36|36.76|34.36|35.69|33.29|0
1650982580000|2022-04-26 14:16:20|36.71|34.31|36.39|33.99|37.99|35.59|36.39|33.99|0
1650982590000|2022-04-26 14:16:30|36.45|34.05|36.29|33.89|36.45|34.05|36.18|33.78|0
1650982600000|2022-04-26 14:16:40|36.13|33.73|36.18|33.78|36.24|33.84|36.13|33.73|0
1650982610000|2022-04-26 14:16:50|36.13|33.73|35.92|33.52|36.13|33.73|35.92|33.52|0
1650982620000|2022-04-26 14:17:00|36.08|33.68|36.18|33.78|36.18|33.78|35.87|33.47|0
1650982630000|2022-04-26 14:17:10|36.08|33.68|35.87|33.47|36.18|33.78|35.87|33.47|0
1650982640000|2022-04-26 14:17:20|35.82|33.42|35.92|33.52|35.92|33.52|35.82|33.42|0
1650982650000|2022-04-26 14:17:30|36.03|33.63|36.18|33.78|36.39|33.99|36.03|33.63|0
1650982660000|2022-04-26 14:17:40|35.98|33.58|36.13|33.73|36.13|33.73|35.98|33.58|0
1650982670000|2022-04-26 14:17:50|36.24|33.84|36.34|33.94|36.34|33.94|36.18|33.78|0
1650982680000|2022-04-26 14:18:00|36.03|33.63|35.98|33.58|36.03|33.63|35.98|33.58|0
1650982690000|2022-04-26 14:18:10|35.82|33.42|35.92|33.52|35.92|33.52|35.82|33.42|0
1650982700000|2022-04-26 14:18:20|35.72|33.32|35.61|33.21|35.72|33.32|35.61|33.21|0
1650982710000|2022-04-26 14:18:30|35.51|33.11|35.92|33.52|35.92|33.52|35.48|33.08|0
1650982720000|2022-04-26 14:18:40|35.77|33.37|35.41|33.01|35.77|33.37|35.41|33.01|0
1650982730000|2022-04-26 14:18:50|35.46|33.06|35.2|32.8|35.46|33.06|35.15|32.75|0
1650982740000|2022-04-26 14:19:00|35.15|32.75|35.25|32.85|35.25|32.85|35.15|32.75|0
1650982750000|2022-04-26 14:19:10|35.3|32.9|35.2|32.8|35.3|32.9|35.2|32.8|0
1650982760000|2022-04-26 14:19:20|35.15|32.75|35.15|32.75|35.25|32.85|35.15|32.75|0
1650982770000|2022-04-26 14:19:30|35.2|32.8|35.46|33.06|35.46|33.06|35.2|32.8|0
1650982780000|2022-04-26 14:19:40|35.77|33.37|35.72|33.32|35.92|33.52|35.72|33.32|0
1650982790000|2022-04-26 14:19:50|35.66|33.26|35.61|33.21|35.66|33.26|35.61|33.21|0
1650982800000|2022-04-26 14:20:00|35.46|33.06|35.25|32.85|35.46|33.06|35.25|32.85|0
1650982810000|2022-04-26 14:20:10|35.2|32.8|35.15|32.75|35.2|32.8|35.1|32.7|0
1650982820000|2022-04-26 14:20:20|35.25|32.85|35.72|33.32|35.72|33.32|35.25|32.85|0
1650982830000|2022-04-26 14:20:30|35.77|33.37|36.08|33.68|36.08|33.68|35.77|33.37|0
1650982840000|2022-04-26 14:20:40|35.56|33.16|35.72|33.32|35.82|33.42|35.56|33.16|0
1650982850000|2022-04-26 14:20:50|35.87|33.47|35.87|33.47|35.9|33.5|35.87|33.47|0
1650982860000|2022-04-26 14:21:00|35.71|33.31|35.56|33.16|35.77|33.37|35.56|33.16|0
1650982870000|2022-04-26 14:21:10|35.66|33.26|35.51|33.11|35.66|33.26|35.46|33.06|0
1650982880000|2022-04-26 14:21:20|35.35|32.95|35.2|32.8|35.35|32.95|35.15|32.75|0
1650982890000|2022-04-26 14:21:30|35.05|32.65|34.85|32.45|35.05|32.65|34.79|32.39|0
1650982900000|2022-04-26 14:21:40|34.9|32.5|34.69|32.29|34.9|32.5|34.69|32.29|0
1650982910000|2022-04-26 14:21:50|34.14|31.74|34.39|31.99|34.39|31.99|34.14|31.74|0
1650982920000|2022-04-26 14:22:00|34.34|31.94|34.79|32.39|34.79|32.39|34.34|31.94|0
1650982930000|2022-04-26 14:22:10|34.85|32.45|35.1|32.7|35.1|32.7|34.85|32.45|0
1650982940000|2022-04-26 14:22:20|35.05|32.65|34.69|32.29|35.05|32.65|34.69|32.29|0
1650982950000|2022-04-26 14:22:30|34.64|32.24|34.84|32.44|34.95|32.55|34.64|32.24|0
1650982960000|2022-04-26 14:22:40|34.9|32.5|35.1|32.7|35.1|32.7|34.79|32.39|0
1650982970000|2022-04-26 14:22:50|35.25|32.85|35.25|32.85|35.38|32.98|35.25|32.85|0
1650982980000|2022-04-26 14:23:00|35.2|32.8|35.2|32.8|35.25|32.85|35.15|32.75|0
1650982990000|2022-04-26 14:23:10|35.35|32.95|35.56|33.16|35.56|33.16|35.35|32.95|0
1650983000000|2022-04-26 14:23:20|35.51|33.11|35.61|33.21|35.66|33.26|35.51|33.11|0
1650983010000|2022-04-26 14:23:30|35.64|33.24|35.61|33.21|35.64|33.24|35.61|33.21|0
1650983020000|2022-04-26 14:23:40|35.56|33.16|35.46|33.06|35.56|33.16|35.4|33|0
1650983030000|2022-04-26 14:23:50|35.71|33.31|35.51|33.11|35.71|33.31|35.51|33.11|0
1650983040000|2022-04-26 14:24:00|35.4|33|35.46|33.06|35.46|33.06|35.33|32.93|0
1650983050000|2022-04-26 14:24:10|35.4|33|35.3|32.9|35.4|33|35.3|32.9|0
1650983060000|2022-04-26 14:24:20|35.25|32.85|34.89|32.49|35.25|32.85|34.89|32.49|0
1650983070000|2022-04-26 14:24:30|34.95|32.55|34.95|32.55|34.95|32.55|34.84|32.44|0
1650983080000|2022-04-26 14:24:40|35.1|32.7|35.1|32.7|35.1|32.7|35|32.6|0
1650983090000|2022-04-26 14:24:50|34.94|32.54|34.92|32.52|35.07|32.67|34.92|32.52|0
1650983100000|2022-04-26 14:25:00|34.84|32.44|35|32.6|35|32.6|34.84|32.44|0
1650983110000|2022-04-26 14:25:10|35.1|32.7|35.2|32.8|35.2|32.8|35.1|32.7|0
1650983120000|2022-04-26 14:25:20|35.25|32.85|35.25|32.85|35.46|33.06|35.25|32.85|0
1650983130000|2022-04-26 14:25:30|35.3|32.9|35.2|32.8|35.3|32.9|35.2|32.8|0
1650983140000|2022-04-26 14:25:40|35.22|32.82|35.25|32.85|35.25|32.85|35.22|32.82|0
1650983150000|2022-04-26 14:25:50|35.3|32.9|35.2|32.8|35.3|32.9|35.15|32.75|0
1650983160000|2022-04-26 14:26:00|35.25|32.85|34.89|32.49|35.25|32.85|34.84|32.44|0
1650983170000|2022-04-26 14:26:10|34.79|32.39|34.69|32.29|34.84|32.44|34.69|32.29|0
1650983180000|2022-04-26 14:26:20|34.74|32.34|34.79|32.39|34.84|32.44|34.74|32.34|0
1650983190000|2022-04-26 14:26:30|34.74|32.34|34.69|32.29|34.84|32.44|34.69|32.29|0
1650983200000|2022-04-26 14:26:40|34.59|32.19|34.64|32.24|34.64|32.24|34.54|32.14|0
1650983210000|2022-04-26 14:26:50|34.69|32.29|34.82|32.42|34.89|32.49|34.69|32.29|0
1650983220000|2022-04-26 14:27:00|34.64|32.24|34.49|32.09|34.64|32.24|34.49|32.09|0
1650983230000|2022-04-26 14:27:10|34.34|31.94|34.34|31.94|34.34|31.94|34.24|31.84|0
1650983240000|2022-04-26 14:27:20|34.39|31.99|34.59|32.19|34.59|32.19|34.29|31.89|0
1650983250000|2022-04-26 14:27:30|34.69|32.29|35.2|32.8|35.2|32.8|34.69|32.29|0
1650983260000|2022-04-26 14:27:40|35.04|32.64|34.97|32.57|35.04|32.64|34.94|32.54|0
1650983270000|2022-04-26 14:27:50|35.04|32.64|34.89|32.49|35.04|32.64|34.89|32.49|0
1650983280000|2022-04-26 14:28:00|34.97|32.57|34.99|32.59|35.1|32.7|34.97|32.57|0
1650983290000|2022-04-26 14:28:10|35.02|32.62|35.3|32.9|35.3|32.9|35.02|32.62|0
1650983300000|2022-04-26 14:28:20|35.35|32.95|35.45|33.05|35.5|33.1|35.35|32.95|0
1650983310000|2022-04-26 14:28:30|35.35|32.95|35.3|32.9|35.5|33.1|35.3|32.9|0
1650983320000|2022-04-26 14:28:40|35.25|32.85|35.2|32.8|35.25|32.85|35.2|32.8|0
1650983330000|2022-04-26 14:28:50|35.15|32.75|35.35|32.95|35.45|33.05|35.15|32.75|0
1650983340000|2022-04-26 14:29:00|35.15|32.75|34.89|32.49|35.15|32.75|34.89|32.49|0
1650983350000|2022-04-26 14:29:10|34.92|32.52|35.04|32.64|35.04|32.64|34.92|32.52|0
1650983360000|2022-04-26 14:29:20|34.99|32.59|35.09|32.69|35.09|32.69|34.99|32.59|0
1650983370000|2022-04-26 14:29:30|35.2|32.8|35.76|33.36|35.76|33.36|35.2|32.8|0
1650983380000|2022-04-26 14:29:40|35.84|33.44|35.86|33.46|35.86|33.46|35.71|33.31|0
1650983390000|2022-04-26 14:29:50|35.81|33.41|36.12|33.72|36.12|33.72|35.81|33.41|0
1650983400000|2022-04-26 14:30:00|36.23|33.83|35.81|33.41|36.23|33.83|35.81|33.41|0
1650983410000|2022-04-26 14:30:10|35.71|33.31|35.45|33.05|35.71|33.31|35.45|33.05|0
1650983420000|2022-04-26 14:30:20|35.4|33|35.55|33.15|35.55|33.15|35.4|33|0
1650983430000|2022-04-26 14:30:30|35.61|33.21|35.97|33.57|35.97|33.57|35.61|33.21|0
1650983440000|2022-04-26 14:30:40|36.02|33.62|36.02|33.62|36.02|33.62|35.97|33.57|0
1650983450000|2022-04-26 14:30:50|35.86|33.46|35.97|33.57|35.97|33.57|35.81|33.41|0
1650983460000|2022-04-26 14:31:00|35.99|33.59|35.5|33.1|35.99|33.59|35.5|33.1|0
1650983470000|2022-04-26 14:31:10|35.45|33.05|35.45|33.05|35.55|33.15|35.4|33|0
1650983480000|2022-04-26 14:31:20|35.63|33.23|35.71|33.31|35.71|33.31|35.61|33.21|0
1650983490000|2022-04-26 14:31:30|35.99|33.59|36.33|33.93|36.33|33.93|35.97|33.57|0
1650983500000|2022-04-26 14:31:40|36.28|33.88|36.18|33.78|36.38|33.98|36.18|33.78|0
1650983510000|2022-04-26 14:31:50|36.12|33.72|36.23|33.83|36.23|33.83|36.12|33.72|0
1650983520000|2022-04-26 14:32:00|36.18|33.78|35.81|33.41|36.18|33.78|35.81|33.41|0
1650983530000|2022-04-26 14:32:10|35.86|33.46|35.86|33.46|35.86|33.46|35.76|33.36|0
1650983540000|2022-04-26 14:32:20|35.71|33.31|35.66|33.26|35.81|33.41|35.66|33.26|0
1650983550000|2022-04-26 14:32:30|35.86|33.46|35.71|33.31|36.07|33.67|35.71|33.31|0
1650983560000|2022-04-26 14:32:40|35.76|33.36|35.5|33.1|35.76|33.36|35.5|33.1|0
1650983570000|2022-04-26 14:32:50|35.4|33|35.5|33.1|35.5|33.1|35.4|33|0
1650983580000|2022-04-26 14:33:00|35.4|33|35.4|33|35.4|33|35.25|32.85|0
1650983590000|2022-04-26 14:33:10|35.42|33.02|35.35|32.95|35.42|33.02|35.35|32.95|0
1650983600000|2022-04-26 14:33:20|35.14|32.74|35.19|32.79|35.35|32.95|35.14|32.74|0
1650983610000|2022-04-26 14:33:30|35.14|32.74|35.04|32.64|35.19|32.79|35.04|32.64|0
1650983620000|2022-04-26 14:33:40|35.01|32.61|35.09|32.69|35.25|32.85|35.01|32.61|0
1650983630000|2022-04-26 14:33:50|34.99|32.59|34.81|32.41|34.99|32.59|34.79|32.39|0
1650983640000|2022-04-26 14:34:00|34.89|32.49|34.64|32.24|34.89|32.49|34.64|32.24|0
1650983650000|2022-04-26 14:34:10|34.79|32.39|34.38|31.98|34.79|32.39|34.38|31.98|0
1650983660000|2022-04-26 14:34:20|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1650983670000|2022-04-26 14:34:30|34.43|32.03|34.48|32.08|34.59|32.19|34.43|32.03|0
1650983680000|2022-04-26 14:34:40|34.38|31.98|34.43|32.03|34.54|32.14|34.38|31.98|0
1650983690000|2022-04-26 14:34:50|34.38|31.98|34.46|32.06|34.48|32.08|34.33|31.93|0
1650983700000|2022-04-26 14:35:00|34.33|31.93|34.38|31.98|34.43|32.03|34.33|31.93|0
1650983710000|2022-04-26 14:35:10|34.43|32.03|34.74|32.34|34.74|32.34|34.43|32.03|0
1650983720000|2022-04-26 14:35:20|34.84|32.44|34.84|32.44|35.01|32.61|34.84|32.44|0
1650983730000|2022-04-26 14:35:30|34.89|32.49|34.74|32.34|34.89|32.49|34.74|32.34|0
1650983740000|2022-04-26 14:35:40|34.69|32.29|34.64|32.24|34.69|32.29|34.64|32.24|0
1650983750000|2022-04-26 14:35:50|34.61|32.21|34.43|32.03|34.61|32.21|34.43|32.03|0
1650983760000|2022-04-26 14:36:00|34.48|32.08|34.41|32.01|34.48|32.08|34.41|32.01|0
1650983770000|2022-04-26 14:36:10|34.33|31.93|34.84|32.44|34.84|32.44|34.33|31.93|0
1650983780000|2022-04-26 14:36:20|34.99|32.59|34.79|32.39|34.99|32.59|34.79|32.39|0
1650983790000|2022-04-26 14:36:30|34.84|32.44|34.99|32.59|35.04|32.64|34.84|32.44|0
1650983800000|2022-04-26 14:36:40|34.89|32.49|34.63|32.23|34.89|32.49|34.63|32.23|0
1650983810000|2022-04-26 14:36:50|34.74|32.34|34.68|32.28|34.79|32.39|34.63|32.23|0
1650983820000|2022-04-26 14:37:00|34.58|32.18|34.58|32.18|34.63|32.23|34.48|32.08|0
1650983830000|2022-04-26 14:37:10|34.68|32.28|34.84|32.44|34.84|32.44|34.68|32.28|0
1650983840000|2022-04-26 14:37:20|34.68|32.28|34.74|32.34|34.74|32.34|34.58|32.18|0
1650983850000|2022-04-26 14:37:30|34.84|32.44|34.84|32.44|34.89|32.49|34.84|32.44|0
1650983860000|2022-04-26 14:37:40|34.73|32.33|34.79|32.39|34.79|32.39|34.68|32.28|0
1650983870000|2022-04-26 14:37:50|34.89|32.49|35.29|32.89|35.29|32.89|34.89|32.49|0
1650983880000|2022-04-26 14:38:00|35.24|32.84|35.24|32.84|35.24|32.84|35.09|32.69|0
1650983890000|2022-04-26 14:38:10|35.29|32.89|35.5|33.1|35.5|33.1|35.22|32.82|0
1650983900000|2022-04-26 14:38:20|35.6|33.2|35.42|33.02|35.6|33.2|35.42|33.02|0
1650983910000|2022-04-26 14:38:30|35.19|32.79|34.58|32.18|35.19|32.79|34.58|32.18|0
1650983920000|2022-04-26 14:38:40|34.28|31.88|33.49|31.09|34.28|31.88|33.49|31.09|0
1650983930000|2022-04-26 14:38:50|33.54|31.14|33.39|30.99|33.54|31.14|33.34|30.94|0
1650983940000|2022-04-26 14:39:00|33.54|31.14|33.88|31.48|33.88|31.48|33.54|31.14|0
1650983950000|2022-04-26 14:39:10|33.69|31.29|33.81|31.41|33.81|31.41|33.69|31.29|0
1650983960000|2022-04-26 14:39:20|34.28|31.88|34.63|32.23|34.63|32.23|34.18|31.78|0
1650983970000|2022-04-26 14:39:30|34.76|32.36|34.63|32.23|34.86|32.46|34.63|32.23|0
1650983980000|2022-04-26 14:39:40|34.58|32.18|34.18|31.78|34.58|32.18|34.18|31.78|0
1650983990000|2022-04-26 14:39:50|34.28|31.88|34.08|31.68|34.28|31.88|34.08|31.68|0
1650984000000|2022-04-26 14:40:00|34.18|31.78|34.16|31.76|34.18|31.78|34.03|31.63|0
1650984010000|2022-04-26 14:40:10|34.08|31.68|33.98|31.58|34.08|31.68|33.93|31.53|0
1650984020000|2022-04-26 14:40:20|33.88|31.48|33.88|31.48|33.88|31.48|33.83|31.43|0
1650984030000|2022-04-26 14:40:30|34.23|31.83|34.08|31.68|34.28|31.88|34.08|31.68|0
1650984040000|2022-04-26 14:40:40|33.93|31.53|33.93|31.53|33.93|31.53|33.83|31.43|0
1650984050000|2022-04-26 14:40:50|33.78|31.38|33.83|31.43|33.83|31.43|33.73|31.33|0
1650984060000|2022-04-26 14:41:00|33.73|31.33|33.93|31.53|33.93|31.53|33.68|31.28|0
1650984070000|2022-04-26 14:41:10|33.68|31.28|33.49|31.09|33.68|31.28|33.49|31.09|0
1650984080000|2022-04-26 14:41:20|33.34|30.94|33.29|30.89|33.34|30.94|33.24|30.84|0
1650984090000|2022-04-26 14:41:30|33.34|30.94|33.1|30.7|33.34|30.94|33.1|30.7|0
1650984100000|2022-04-26 14:41:40|32.97|30.57|32.66|30.26|32.97|30.57|32.56|30.16|0
1650984110000|2022-04-26 14:41:50|32.61|30.21|32.56|30.16|32.66|30.26|32.56|30.16|0
1650984120000|2022-04-26 14:42:00|32.42|30.02|32.33|29.93|32.61|30.21|32.33|29.93|0
1650984130000|2022-04-26 14:42:10|32.42|30.02|32.37|29.97|32.47|30.07|32.28|29.88|0
1650984140000|2022-04-26 14:42:20|32.42|30.02|32.71|30.31|32.71|30.31|32.42|30.02|0
1650984150000|2022-04-26 14:42:30|32.73|30.33|32.56|30.16|32.73|30.33|32.56|30.16|0
1650984160000|2022-04-26 14:42:40|32.81|30.41|32.93|30.53|32.95|30.55|32.81|30.41|0
1650984170000|2022-04-26 14:42:50|32.95|30.55|33.44|31.04|33.44|31.04|32.95|30.55|0
1650984180000|2022-04-26 14:43:00|33.49|31.09|33.34|30.94|33.63|31.23|33.34|30.94|0
1650984190000|2022-04-26 14:43:10|33.31|30.91|31.48|29.08|33.31|30.91|31.48|29.08|0
1650984200000|2022-04-26 14:43:20|31.33|28.93|34.24|31.84|34.24|31.84|31.33|28.93|0
1650984210000|2022-04-26 14:43:30|34.29|31.89|34.34|31.94|34.34|31.94|34.14|31.74|0
1650984220000|2022-04-26 14:43:40|34.44|32.04|34.34|31.94|34.44|32.04|34.29|31.89|0
1650984230000|2022-04-26 14:43:50|34.39|31.99|34.46|32.06|34.49|32.09|34.39|31.99|0
1650984240000|2022-04-26 14:44:00|34.54|32.14|34.19|31.79|34.54|32.14|34.09|31.69|0
1650984250000|2022-04-26 14:44:10|34.14|31.74|34.59|32.19|34.59|32.19|34.04|31.64|0
1650984260000|2022-04-26 14:44:20|34.49|32.09|34.14|31.74|34.49|32.09|34.09|31.69|0
1650984270000|2022-04-26 14:44:30|33.94|31.54|33.85|31.45|33.94|31.54|33.8|31.4|0
1650984280000|2022-04-26 14:44:40|33.99|31.59|34.02|31.62|34.02|31.62|33.99|31.59|0
1650984290000|2022-04-26 14:44:50|34.19|31.79|34.09|31.69|34.29|31.89|34.09|31.69|0
1650984300000|2022-04-26 14:45:00|33.99|31.59|34.04|31.64|34.09|31.69|33.99|31.59|0
1650984310000|2022-04-26 14:45:10|34.09|31.69|34.49|32.09|34.49|32.09|34.09|31.69|0
1650984320000|2022-04-26 14:45:20|34.94|32.54|34.59|32.19|34.94|32.54|34.59|32.19|0
1650984330000|2022-04-26 14:45:30|34.64|32.24|34.84|32.44|34.84|32.44|34.64|32.24|0
1650984340000|2022-04-26 14:45:40|34.89|32.49|34.74|32.34|34.89|32.49|34.74|32.34|0
1650984350000|2022-04-26 14:45:50|34.64|32.24|34.99|32.59|34.99|32.59|34.64|32.24|0
1650984360000|2022-04-26 14:46:00|35.04|32.64|35.14|32.74|35.19|32.79|35.04|32.64|0
1650984370000|2022-04-26 14:46:10|35.04|32.64|35.04|32.64|35.14|32.74|34.99|32.59|0
1650984380000|2022-04-26 14:46:20|35.09|32.69|35.19|32.79|35.29|32.89|35.09|32.69|0
1650984390000|2022-04-26 14:46:30|35.09|32.69|35.14|32.74|35.14|32.74|34.99|32.59|0
1650984400000|2022-04-26 14:46:40|35.04|32.64|34.94|32.54|35.09|32.69|34.94|32.54|0
1650984410000|2022-04-26 14:46:50|35.19|32.79|35.34|32.94|35.34|32.94|35.19|32.79|0
1650984420000|2022-04-26 14:47:00|35.09|32.69|34.74|32.34|35.09|32.69|34.74|32.34|0
1650984430000|2022-04-26 14:47:10|34.59|32.19|34.64|32.24|34.66|32.26|34.54|32.14|0
1650984440000|2022-04-26 14:47:20|34.79|32.39|34.89|32.49|34.89|32.49|34.74|32.34|0
1650984450000|2022-04-26 14:47:30|34.66|32.26|34.59|32.19|34.66|32.26|34.54|32.14|0
1650984460000|2022-04-26 14:47:40|34.49|32.09|34.49|32.09|34.49|32.09|34.44|32.04|0
1650984470000|2022-04-26 14:47:50|34.39|31.99|34.49|32.09|34.49|32.09|34.34|31.94|0
1650984480000|2022-04-26 14:48:00|34.44|32.04|34.64|32.24|34.64|32.24|34.44|32.04|0
1650984490000|2022-04-26 14:48:10|34.59|32.19|34.59|32.19|34.64|32.24|34.49|32.09|0
1650984500000|2022-04-26 14:48:20|34.79|32.39|34.69|32.29|34.79|32.39|34.59|32.19|0
1650984510000|2022-04-26 14:48:30|34.99|32.59|35.09|32.69|35.14|32.74|34.99|32.59|0
1650984520000|2022-04-26 14:48:40|34.89|32.49|35.39|32.99|35.39|32.99|34.64|32.24|0
1650984530000|2022-04-26 14:48:50|35.49|33.09|35.44|33.04|35.54|33.14|35.44|33.04|0
1650984540000|2022-04-26 14:49:00|35.36|32.96|35.44|33.04|35.44|33.04|35.34|32.94|0
1650984550000|2022-04-26 14:49:10|35.59|33.19|35.44|33.04|35.59|33.19|35.44|33.04|0
1650984560000|2022-04-26 14:49:20|35.14|32.74|35.49|33.09|35.49|33.09|35.14|32.74|0
1650984570000|2022-04-26 14:49:30|35.54|33.14|35.34|32.94|35.54|33.14|35.34|32.94|0
1650984580000|2022-04-26 14:49:40|35.44|33.04|35.44|33.04|35.49|33.09|35.44|33.04|0
1650984590000|2022-04-26 14:49:50|35.54|33.14|35.75|33.35|35.75|33.35|35.54|33.14|0
1650984600000|2022-04-26 14:50:00|35.7|33.3|35.39|32.99|35.7|33.3|35.39|32.99|0
1650984610000|2022-04-26 14:50:10|35.34|32.94|35.14|32.74|35.34|32.94|35.14|32.74|0
1650984620000|2022-04-26 14:50:20|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1650984630000|2022-04-26 14:50:30|35.09|32.69|35.29|32.89|35.29|32.89|34.99|32.59|0
1650984640000|2022-04-26 14:50:40|35.44|33.04|35.24|32.84|35.44|33.04|35.24|32.84|0
1650984650000|2022-04-26 14:50:50|35.14|32.74|35.14|32.74|35.19|32.79|35.14|32.74|0
1650984660000|2022-04-26 14:51:00|34.93|32.53|34.93|32.53|35.01|32.61|34.93|32.53|0
1650984670000|2022-04-26 14:51:10|34.98|32.58|34.93|32.53|34.98|32.58|34.83|32.43|0
1650984680000|2022-04-26 14:51:20|34.83|32.43|34.78|32.38|34.88|32.48|34.78|32.38|0
1650984690000|2022-04-26 14:51:30|34.73|32.33|34.88|32.48|34.88|32.48|34.73|32.33|0
1650984700000|2022-04-26 14:51:40|34.93|32.53|34.88|32.48|34.93|32.53|34.88|32.48|0
1650984710000|2022-04-26 14:51:50|34.83|32.43|34.88|32.48|34.93|32.53|34.83|32.43|0
1650984720000|2022-04-26 14:52:00|34.98|32.58|35.19|32.79|35.19|32.79|34.98|32.58|0
1650984730000|2022-04-26 14:52:10|35.08|32.68|35.24|32.84|35.24|32.84|35.08|32.68|0
1650984740000|2022-04-26 14:52:20|35.34|32.94|35.39|32.99|35.41|33.01|35.34|32.94|0
1650984750000|2022-04-26 14:52:30|35.34|32.94|35.14|32.74|35.34|32.94|35.08|32.68|0
1650984760000|2022-04-26 14:52:40|35.24|32.84|35.39|32.99|35.39|32.99|35.24|32.84|0
1650984770000|2022-04-26 14:52:50|35.34|32.94|35.69|33.29|35.75|33.35|35.34|32.94|0
1650984780000|2022-04-26 14:53:00|35.64|33.24|35.85|33.45|35.85|33.45|35.64|33.24|0
1650984790000|2022-04-26 14:53:10|35.95|33.55|36.16|33.76|36.16|33.76|35.95|33.55|0
1650984800000|2022-04-26 14:53:20|36.26|33.86|36|33.6|36.26|33.86|36|33.6|0
1650984810000|2022-04-26 14:53:30|35.85|33.45|35.59|33.19|35.85|33.45|35.59|33.19|0
1650984820000|2022-04-26 14:53:40|35.24|32.84|35.03|32.63|35.29|32.89|35.03|32.63|0
1650984830000|2022-04-26 14:53:50|34.98|32.58|34.83|32.43|34.98|32.58|34.83|32.43|0
1650984840000|2022-04-26 14:54:00|34.78|32.38|34.63|32.23|34.83|32.43|34.63|32.23|0
1650984850000|2022-04-26 14:54:10|34.53|32.13|34.63|32.23|34.68|32.28|34.51|32.11|0
1650984860000|2022-04-26 14:54:20|34.58|32.18|34.63|32.23|34.73|32.33|34.58|32.18|0
1650984870000|2022-04-26 14:54:30|34.58|32.18|34.83|32.43|34.83|32.43|34.58|32.18|0
1650984880000|2022-04-26 14:54:40|34.93|32.53|34.78|32.38|35.18|32.78|34.78|32.38|0
1650984890000|2022-04-26 14:54:50|34.88|32.48|34.73|32.33|34.88|32.48|34.73|32.33|0
1650984900000|2022-04-26 14:55:00|34.78|32.38|34.93|32.53|34.93|32.53|34.78|32.38|0
1650984910000|2022-04-26 14:55:10|34.73|32.33|34.78|32.38|34.78|32.38|34.73|32.33|0
1650984920000|2022-04-26 14:55:20|34.83|32.43|35.03|32.63|35.03|32.63|34.83|32.43|0
1650984930000|2022-04-26 14:55:30|34.88|32.48|34.98|32.58|34.98|32.58|34.83|32.43|0
1650984940000|2022-04-26 14:55:40|34.93|32.53|34.98|32.58|35.03|32.63|34.93|32.53|0
1650984950000|2022-04-26 14:55:50|34.93|32.53|34.78|32.38|34.93|32.53|34.78|32.38|0
1650984960000|2022-04-26 14:56:00|34.88|32.48|35.08|32.68|35.08|32.68|34.88|32.48|0
1650984970000|2022-04-26 14:56:10|35.03|32.63|35.28|32.88|35.28|32.88|35.03|32.63|0
1650984980000|2022-04-26 14:56:20|35.03|32.63|35.03|32.63|35.03|32.63|34.93|32.53|0
1650984990000|2022-04-26 14:56:30|35.08|32.68|34.85|32.45|35.08|32.68|34.85|32.45|0
1650985000000|2022-04-26 14:56:40|34.93|32.53|34.93|32.53|35.08|32.68|34.93|32.53|0
1650985010000|2022-04-26 14:56:50|34.85|32.45|34.73|32.33|34.93|32.53|34.73|32.33|0
1650985020000|2022-04-26 14:57:00|34.78|32.38|34.78|32.38|34.78|32.38|34.58|32.18|0
1650985030000|2022-04-26 14:57:10|34.7|32.3|34.88|32.48|34.93|32.53|34.7|32.3|0
1650985040000|2022-04-26 14:57:20|35.13|32.73|34.88|32.48|35.13|32.73|34.83|32.43|0
1650985050000|2022-04-26 14:57:30|34.78|32.38|34.98|32.58|35.08|32.68|34.78|32.38|0
1650985060000|2022-04-26 14:57:40|34.88|32.48|34.73|32.33|34.88|32.48|34.73|32.33|0
1650985070000|2022-04-26 14:57:50|34.83|32.43|34.68|32.28|34.83|32.43|34.68|32.28|0
1650985080000|2022-04-26 14:58:00|34.7|32.3|34.53|32.13|34.7|32.3|34.53|32.13|0
1650985090000|2022-04-26 14:58:10|34.58|32.18|34.53|32.13|34.58|32.18|34.48|32.08|0
1650985100000|2022-04-26 14:58:20|34.65|32.25|34.53|32.13|34.73|32.33|34.53|32.13|0
1650985110000|2022-04-26 14:58:30|34.48|32.08|34.48|32.08|34.53|32.13|34.48|32.08|0
1650985120000|2022-04-26 14:58:40|34.38|31.98|34.43|32.03|34.48|32.08|34.38|31.98|0
1650985130000|2022-04-26 14:58:50|34.33|31.93|34.58|32.18|34.78|32.38|34.33|31.93|0
1650985140000|2022-04-26 14:59:00|34.63|32.23|34.58|32.18|34.63|32.23|34.53|32.13|0
1650985150000|2022-04-26 14:59:10|34.63|32.23|34.68|32.28|34.78|32.38|34.63|32.23|0
1650985160000|2022-04-26 14:59:20|34.48|32.08|34.48|32.08|34.48|32.08|34.43|32.03|0
1650985170000|2022-04-26 14:59:30|34.53|32.13|34.78|32.38|34.78|32.38|34.53|32.13|0
1650985180000|2022-04-26 14:59:40|34.73|32.33|34.58|32.18|34.73|32.33|34.58|32.18|0
1650985190000|2022-04-26 14:59:50|34.53|32.13|34.63|32.23|34.68|32.28|34.53|32.13|0
1650985200000|2022-04-26 15:00:00|34.53|32.13|34.38|31.98|34.53|32.13|34.23|31.83|0
1650985210000|2022-04-26 15:00:10|34.28|31.88|34.33|31.93|34.38|31.98|34.28|31.88|0
1650985220000|2022-04-26 15:00:20|34.03|31.63|33.84|31.44|34.03|31.63|33.79|31.39|0
1650985230000|2022-04-26 15:00:30|33.79|31.39|33.89|31.49|33.89|31.49|33.79|31.39|0
1650985240000|2022-04-26 15:00:40|33.98|31.58|33.98|31.58|33.98|31.58|33.93|31.53|0
1650985250000|2022-04-26 15:00:50|33.93|31.53|33.74|31.34|33.93|31.53|33.74|31.34|0
1650985260000|2022-04-26 15:01:00|33.69|31.29|33.54|31.14|33.69|31.29|33.54|31.14|0
1650985270000|2022-04-26 15:01:10|33.59|31.19|33.49|31.09|33.59|31.19|33.49|31.09|0
1650985280000|2022-04-26 15:01:20|33.54|31.14|33.74|31.34|33.74|31.34|33.54|31.14|0
1650985290000|2022-04-26 15:01:30|33.84|31.44|33.54|31.14|33.84|31.44|33.54|31.14|0
1650985300000|2022-04-26 15:01:40|33.49|31.09|33.54|31.14|33.59|31.19|33.49|31.09|0
1650985310000|2022-04-26 15:01:50|33.44|31.04|33.49|31.09|33.49|31.09|33.44|31.04|0
1650985320000|2022-04-26 15:02:00|33.3|30.9|33.35|30.95|33.4|31|33.3|30.9|0
1650985330000|2022-04-26 15:02:10|33.3|30.9|33.4|31|33.4|31|33.3|30.9|0
1650985340000|2022-04-26 15:02:20|33.59|31.19|33.49|31.09|33.59|31.19|33.49|31.09|0
1650985350000|2022-04-26 15:02:30|33.52|31.12|33.54|31.14|33.54|31.14|33.49|31.09|0
1650985360000|2022-04-26 15:02:40|33.52|31.12|33.42|31.02|33.54|31.14|33.42|31.02|0
1650985370000|2022-04-26 15:02:50|33.49|31.09|33.49|31.09|33.54|31.14|33.49|31.09|0
1650985380000|2022-04-26 15:03:00|33.54|31.14|33.54|31.14|33.54|31.14|33.49|31.09|0
1650985390000|2022-04-26 15:03:10|33.44|31.04|33.93|31.53|33.93|31.53|33.44|31.04|0
1650985400000|2022-04-26 15:03:20|33.88|31.48|33.93|31.53|33.93|31.53|33.88|31.48|0
1650985410000|2022-04-26 15:03:30|33.98|31.58|33.54|31.14|33.98|31.58|33.54|31.14|0
1650985420000|2022-04-26 15:03:40|33.59|31.19|33.49|31.09|33.59|31.19|33.44|31.04|0
1650985430000|2022-04-26 15:03:50|33.54|31.14|33.64|31.24|33.64|31.24|33.54|31.14|0
1650985440000|2022-04-26 15:04:00|33.54|31.14|33.88|31.48|33.88|31.48|33.44|31.04|0
1650985450000|2022-04-26 15:04:10|33.83|31.43|33.74|31.34|33.91|31.51|33.74|31.34|0
1650985460000|2022-04-26 15:04:20|33.83|31.43|33.79|31.39|33.88|31.48|33.79|31.39|0
1650985470000|2022-04-26 15:04:30|33.74|31.34|33.59|31.19|33.74|31.34|33.54|31.14|0
1650985480000|2022-04-26 15:04:40|33.44|31.04|33.35|30.95|33.44|31.04|33.35|30.95|0
1650985490000|2022-04-26 15:04:50|33.54|31.14|33.35|30.95|33.54|31.14|33.35|30.95|0
1650985500000|2022-04-26 15:05:00|33.39|30.99|33.25|30.85|33.39|30.99|33.25|30.85|0
1650985510000|2022-04-26 15:05:10|33.3|30.9|33.39|30.99|33.39|30.99|33.25|30.85|0
1650985520000|2022-04-26 15:05:20|33.3|30.9|33.1|30.7|33.3|30.9|33.1|30.7|0
1650985530000|2022-04-26 15:05:30|33.06|30.66|33.1|30.7|33.1|30.7|33.06|30.66|0
1650985540000|2022-04-26 15:05:40|33.15|30.75|33.25|30.85|33.25|30.85|33.15|30.75|0
1650985550000|2022-04-26 15:05:50|33.2|30.8|33.2|30.8|33.3|30.9|33.2|30.8|0
1650985560000|2022-04-26 15:06:00|33.3|30.9|33.13|30.73|33.3|30.9|33.01|30.61|0
1650985570000|2022-04-26 15:06:10|33.25|30.85|33.2|30.8|33.25|30.85|32.91|30.51|0
1650985580000|2022-04-26 15:06:20|33.39|30.99|33.44|31.04|33.44|31.04|33.35|30.95|0
1650985590000|2022-04-26 15:06:30|33.49|31.09|33.3|30.9|33.49|31.09|33.3|30.9|0
1650985600000|2022-04-26 15:06:40|33.2|30.8|33.44|31.04|33.44|31.04|33.2|30.8|0
1650985610000|2022-04-26 15:06:50|33.39|30.99|33.54|31.14|33.54|31.14|33.39|30.99|0
1650985620000|2022-04-26 15:07:00|33.49|31.09|33.3|30.9|33.49|31.09|33.25|30.85|0
1650985630000|2022-04-26 15:07:10|33.25|30.85|33.15|30.75|33.25|30.85|33.1|30.7|0
1650985640000|2022-04-26 15:07:20|33.2|30.8|33.15|30.75|33.25|30.85|33.15|30.75|0
1650985650000|2022-04-26 15:07:30|33.2|30.8|33.39|30.99|33.39|30.99|33.2|30.8|0
1650985660000|2022-04-26 15:07:40|33.34|30.94|33.25|30.85|33.34|30.94|33.25|30.85|0
1650985670000|2022-04-26 15:07:50|33.2|30.8|33.17|30.77|33.2|30.8|33.15|30.75|0
1650985680000|2022-04-26 15:08:00|33.15|30.75|33.3|30.9|33.3|30.9|33.15|30.75|0
1650985690000|2022-04-26 15:08:10|33.39|30.99|33.39|30.99|33.49|31.09|33.39|30.99|0
1650985700000|2022-04-26 15:08:20|33.34|30.94|33.44|31.04|33.44|31.04|33.34|30.94|0
1650985710000|2022-04-26 15:08:30|33.49|31.09|33.49|31.09|33.54|31.14|33.49|31.09|0
1650985720000|2022-04-26 15:08:40|33.54|31.14|33.59|31.19|33.59|31.19|33.54|31.14|0
1650985730000|2022-04-26 15:08:50|33.54|31.14|33.64|31.24|33.68|31.28|33.54|31.14|0
1650985740000|2022-04-26 15:09:00|33.39|30.99|33.39|30.99|33.39|30.99|33.3|30.9|0
1650985750000|2022-04-26 15:09:10|33.44|31.04|33.25|30.85|33.44|31.04|33.25|30.85|0
1650985760000|2022-04-26 15:09:20|33.39|30.99|33.54|31.14|33.54|31.14|33.39|30.99|0
1650985770000|2022-04-26 15:09:30|33.49|31.09|33.64|31.24|33.64|31.24|33.49|31.09|0
1650985780000|2022-04-26 15:09:40|33.73|31.33|33.68|31.28|33.78|31.38|33.68|31.28|0
1650985790000|2022-04-26 15:09:50|33.73|31.33|33.78|31.38|33.78|31.38|33.73|31.33|0
1650985800000|2022-04-26 15:10:00|33.64|31.24|33.49|31.09|33.68|31.28|33.49|31.09|0
1650985810000|2022-04-26 15:10:10|33.44|31.04|33.44|31.04|33.49|31.09|33.39|30.99|0
1650985820000|2022-04-26 15:10:20|33.59|31.19|33.83|31.43|33.88|31.48|33.59|31.19|0
1650985830000|2022-04-26 15:10:30|33.78|31.38|33.83|31.43|33.88|31.48|33.78|31.38|0
1650985840000|2022-04-26 15:10:40|33.88|31.48|33.93|31.53|33.98|31.58|33.88|31.48|0
1650985850000|2022-04-26 15:10:50|33.88|31.48|33.49|31.09|33.88|31.48|33.49|31.09|0
1650985860000|2022-04-26 15:11:00|33.54|31.14|33.59|31.19|33.68|31.28|33.54|31.14|0
1650985870000|2022-04-26 15:11:10|33.54|31.14|33.44|31.04|33.54|31.14|33.44|31.04|0
1650985880000|2022-04-26 15:11:20|33.34|30.94|33.63|31.23|33.63|31.23|33.34|30.94|0
1650985890000|2022-04-26 15:11:30|33.59|31.19|33.59|31.19|33.63|31.23|33.54|31.14|0
1650985900000|2022-04-26 15:11:40|33.71|31.31|33.83|31.43|33.83|31.43|33.71|31.31|0
1650985910000|2022-04-26 15:11:50|33.73|31.33|33.98|31.58|34.03|31.63|33.73|31.33|0
1650985920000|2022-04-26 15:12:00|34.03|31.63|34.08|31.68|34.12|31.72|34.03|31.63|0
1650985930000|2022-04-26 15:12:10|34.12|31.72|33.93|31.53|34.12|31.72|33.93|31.53|0
1650985940000|2022-04-26 15:12:20|34.03|31.63|34.08|31.68|34.12|31.72|34.03|31.63|0
1650985950000|2022-04-26 15:12:30|33.98|31.58|33.78|31.38|33.98|31.58|33.78|31.38|0
1650985960000|2022-04-26 15:12:40|33.68|31.28|33.68|31.28|33.68|31.28|33.63|31.23|0
1650985970000|2022-04-26 15:12:50|33.58|31.18|33.54|31.14|33.63|31.23|33.54|31.14|0
1650985980000|2022-04-26 15:13:00|33.63|31.23|33.39|30.99|33.63|31.23|33.39|30.99|0
1650985990000|2022-04-26 15:13:10|33.63|31.23|33.78|31.38|33.83|31.43|33.63|31.23|0
1650986000000|2022-04-26 15:13:20|33.68|31.28|33.73|31.33|33.73|31.33|33.68|31.28|0
1650986010000|2022-04-26 15:13:30|33.83|31.43|34.03|31.63|34.03|31.63|33.83|31.43|0
1650986020000|2022-04-26 15:13:40|34.07|31.67|34.12|31.72|34.12|31.72|34.07|31.67|0
1650986030000|2022-04-26 15:13:50|34.17|31.77|34.4|32|34.47|32.07|34.17|31.77|0
1650986040000|2022-04-26 15:14:00|34.42|32.02|34.17|31.77|34.47|32.07|34.17|31.77|0
1650986050000|2022-04-26 15:14:10|34.12|31.72|34.42|32.02|34.42|32.02|34.12|31.72|0
1650986060000|2022-04-26 15:14:20|34.47|32.07|34.77|32.37|34.77|32.37|34.47|32.07|0
1650986070000|2022-04-26 15:14:30|34.72|32.32|34.57|32.17|34.72|32.32|34.52|32.12|0
1650986080000|2022-04-26 15:14:40|34.77|32.37|34.67|32.27|34.77|32.37|34.62|32.22|0
1650986090000|2022-04-26 15:14:50|34.72|32.32|35.17|32.77|35.17|32.77|34.72|32.32|0
1650986100000|2022-04-26 15:15:00|35.12|32.72|34.87|32.47|35.12|32.72|34.87|32.47|0
1650986110000|2022-04-26 15:15:10|35.07|32.67|35.02|32.62|35.17|32.77|35.02|32.62|0
1650986120000|2022-04-26 15:15:20|34.87|32.47|34.47|32.07|34.87|32.47|34.47|32.07|0
1650986130000|2022-04-26 15:15:30|34.37|31.97|34.52|32.12|34.52|32.12|34.37|31.97|0
1650986140000|2022-04-26 15:15:40|34.42|32.02|34.27|31.87|34.47|32.07|34.27|31.87|0
1650986150000|2022-04-26 15:15:50|34.32|31.92|34.17|31.77|34.32|31.92|34.17|31.77|0
1650986160000|2022-04-26 15:16:00|34.02|31.62|33.97|31.57|34.07|31.67|33.97|31.57|0
1650986170000|2022-04-26 15:16:10|33.83|31.43|33.92|31.52|33.92|31.52|33.83|31.43|0
1650986180000|2022-04-26 15:16:20|33.95|31.55|34.02|31.62|34.12|31.72|33.95|31.55|0
1650986190000|2022-04-26 15:16:30|34.17|31.77|34.17|31.77|34.17|31.77|34.02|31.62|0
1650986200000|2022-04-26 15:16:40|34.24|31.84|34.12|31.72|34.24|31.84|34.07|31.67|0
1650986210000|2022-04-26 15:16:50|34.22|31.82|34.22|31.82|34.22|31.82|34.17|31.77|0
1650986220000|2022-04-26 15:17:00|34.07|31.67|34.02|31.62|34.12|31.72|33.97|31.57|0
1650986230000|2022-04-26 15:17:10|34.07|31.67|34.02|31.62|34.07|31.67|33.97|31.57|0
1650986240000|2022-04-26 15:17:20|34.12|31.72|34.02|31.62|34.12|31.72|33.92|31.52|0
1650986250000|2022-04-26 15:17:30|34.07|31.67|34.07|31.67|34.07|31.67|34.02|31.62|0
1650986260000|2022-04-26 15:17:40|33.97|31.57|33.87|31.47|33.97|31.57|33.78|31.38|0
1650986270000|2022-04-26 15:17:50|33.92|31.52|34.27|31.87|34.27|31.87|33.92|31.52|0
1650986280000|2022-04-26 15:18:00|34.22|31.82|34.22|31.82|34.22|31.82|34.12|31.72|0
1650986290000|2022-04-26 15:18:10|34.27|31.87|34.22|31.82|34.27|31.87|34.22|31.82|0
1650986300000|2022-04-26 15:18:20|34.32|31.92|34.22|31.82|34.37|31.97|34.22|31.82|0
1650986310000|2022-04-26 15:18:30|34.17|31.77|34.12|31.72|34.17|31.77|34.02|31.62|0
1650986320000|2022-04-26 15:18:40|34.02|31.62|34.02|31.62|34.02|31.62|33.97|31.57|0
1650986330000|2022-04-26 15:18:50|33.97|31.57|34.02|31.62|34.02|31.62|33.92|31.52|0
1650986340000|2022-04-26 15:19:00|33.92|31.52|33.78|31.38|33.92|31.52|33.78|31.38|0
1650986350000|2022-04-26 15:19:10|33.63|31.23|33.58|31.18|33.63|31.23|33.53|31.13|0
1650986360000|2022-04-26 15:19:20|33.53|31.13|33.53|31.13|33.63|31.23|33.53|31.13|0
1650986370000|2022-04-26 15:19:30|33.43|31.03|33.43|31.03|33.43|31.03|33.39|30.99|0
1650986380000|2022-04-26 15:19:40|33.48|31.08|33.48|31.08|33.48|31.08|33.43|31.03|0
1650986390000|2022-04-26 15:19:50|33.43|31.03|33.39|30.99|33.48|31.08|33.39|30.99|0
1650986400000|2022-04-26 15:20:00|33.43|31.03|33.29|30.89|33.53|31.13|33.29|30.89|0
1650986410000|2022-04-26 15:20:10|33.43|31.03|33.63|31.23|33.63|31.23|33.43|31.03|0
1650986420000|2022-04-26 15:20:20|33.6|31.2|33.48|31.08|33.63|31.23|33.48|31.08|0
1650986430000|2022-04-26 15:20:30|33.68|31.28|34.17|31.77|34.22|31.82|33.68|31.28|0
1650986440000|2022-04-26 15:20:40|33.92|31.52|33.58|31.18|33.92|31.52|33.58|31.18|0
1650986450000|2022-04-26 15:20:50|33.63|31.23|33.97|31.57|33.97|31.57|33.63|31.23|0
1650986460000|2022-04-26 15:21:00|34.07|31.67|33.87|31.47|34.07|31.67|33.82|31.42|0
1650986470000|2022-04-26 15:21:10|33.82|31.42|34.22|31.82|34.22|31.82|33.82|31.42|0
1650986480000|2022-04-26 15:21:20|34.07|31.67|34.02|31.62|34.07|31.67|34.02|31.62|0
1650986490000|2022-04-26 15:21:30|34.17|31.77|34.07|31.67|34.22|31.82|34.07|31.67|0
1650986500000|2022-04-26 15:21:40|33.97|31.57|34.17|31.77|34.17|31.77|33.97|31.57|0
1650986510000|2022-04-26 15:21:50|34.12|31.72|34.66|32.26|34.66|32.26|34.12|31.72|0
1650986520000|2022-04-26 15:22:00|34.61|32.21|34.46|32.06|34.61|32.21|34.46|32.06|0
1650986530000|2022-04-26 15:22:10|34.51|32.11|34.91|32.51|34.91|32.51|34.51|32.11|0
1650986540000|2022-04-26 15:22:20|35.09|32.69|35.41|33.01|35.41|33.01|35.01|32.61|0
1650986550000|2022-04-26 15:22:30|35.36|32.96|35.36|32.96|35.41|33.01|35.36|32.96|0
1650986560000|2022-04-26 15:22:40|35.31|32.91|35.31|32.91|35.36|32.96|35.31|32.91|0
1650986570000|2022-04-26 15:22:50|35.52|33.12|35.62|33.22|35.62|33.22|35.52|33.12|0
1650986580000|2022-04-26 15:23:00|35.67|33.27|35.72|33.32|35.77|33.37|35.67|33.27|0
1650986590000|2022-04-26 15:23:10|35.82|33.42|35.87|33.47|35.87|33.47|35.77|33.37|0
1650986600000|2022-04-26 15:23:20|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1650986610000|2022-04-26 15:23:30|35.72|33.32|35.57|33.17|35.72|33.32|35.57|33.17|0
1650986620000|2022-04-26 15:23:40|35.67|33.27|35.46|33.06|35.67|33.27|35.46|33.06|0
1650986630000|2022-04-26 15:23:50|35.41|33.01|35.31|32.91|35.41|33.01|35.31|32.91|0
1650986640000|2022-04-26 15:24:00|35.21|32.81|35.16|32.76|35.26|32.86|35.16|32.76|0
1650986650000|2022-04-26 15:24:10|35.11|32.71|35.21|32.81|35.21|32.81|35.06|32.66|0
1650986660000|2022-04-26 15:24:20|35.11|32.71|35.21|32.81|35.21|32.81|35.11|32.71|0
1650986670000|2022-04-26 15:24:30|35.16|32.76|34.96|32.56|35.16|32.76|34.96|32.56|0
1650986680000|2022-04-26 15:24:40|34.91|32.51|34.81|32.41|34.91|32.51|34.71|32.31|0
1650986690000|2022-04-26 15:24:50|34.91|32.51|34.86|32.46|34.91|32.51|34.86|32.46|0
1650986700000|2022-04-26 15:25:00|34.71|32.31|34.56|32.16|34.76|32.36|34.56|32.16|0
1650986710000|2022-04-26 15:25:10|34.66|32.26|34.81|32.41|34.81|32.41|34.61|32.21|0
1650986720000|2022-04-26 15:25:20|34.86|32.46|34.76|32.36|34.86|32.46|34.76|32.36|0
1650986730000|2022-04-26 15:25:30|34.81|32.41|34.86|32.46|34.96|32.56|34.81|32.41|0
1650986740000|2022-04-26 15:25:40|35.01|32.61|35.11|32.71|35.11|32.71|35.01|32.61|0
1650986750000|2022-04-26 15:25:50|35.16|32.76|35.26|32.86|35.26|32.86|35.16|32.76|0
1650986760000|2022-04-26 15:26:00|35.16|32.76|35.21|32.81|35.36|32.96|35.16|32.76|0
1650986770000|2022-04-26 15:26:10|35.16|32.76|35.06|32.66|35.16|32.76|35.06|32.66|0
1650986780000|2022-04-26 15:26:20|34.96|32.56|35.11|32.71|35.11|32.71|34.91|32.51|0
1650986790000|2022-04-26 15:26:30|35.21|32.81|35.06|32.66|35.21|32.81|35.06|32.66|0
1650986800000|2022-04-26 15:26:40|34.91|32.51|34.66|32.26|34.91|32.51|34.66|32.26|0
1650986810000|2022-04-26 15:26:50|34.61|32.21|34.66|32.26|34.66|32.26|34.61|32.21|0
1650986820000|2022-04-26 15:27:00|34.51|32.11|34.68|32.28|34.68|32.28|34.51|32.11|0
1650986830000|2022-04-26 15:27:10|34.71|32.31|34.81|32.41|34.86|32.46|34.71|32.31|0
1650986840000|2022-04-26 15:27:20|34.91|32.51|35.21|32.81|35.21|32.81|34.91|32.51|0
1650986850000|2022-04-26 15:27:30|35.06|32.66|35.06|32.66|35.06|32.66|35.03|32.63|0
1650986860000|2022-04-26 15:27:40|34.96|32.56|35.11|32.71|35.11|32.71|34.96|32.56|0
1650986870000|2022-04-26 15:27:50|35.16|32.76|35.21|32.81|35.26|32.86|35.16|32.76|0
1650986880000|2022-04-26 15:28:00|35.11|32.71|34.96|32.56|35.11|32.71|34.96|32.56|0
1650986890000|2022-04-26 15:28:10|34.86|32.46|34.86|32.46|34.91|32.51|34.81|32.41|0
1650986900000|2022-04-26 15:28:20|35.01|32.61|34.71|32.31|35.01|32.61|34.71|32.31|0
1650986910000|2022-04-26 15:28:30|34.66|32.26|34.56|32.16|34.66|32.26|34.56|32.16|0
1650986920000|2022-04-26 15:28:40|34.36|31.96|34.81|32.41|34.81|32.41|34.36|31.96|0
1650986930000|2022-04-26 15:28:50|34.96|32.56|34.66|32.26|34.96|32.56|34.66|32.26|0
1650986940000|2022-04-26 15:29:00|34.61|32.21|34.86|32.46|34.86|32.46|34.58|32.18|0
1650986950000|2022-04-26 15:29:10|34.76|32.36|34.71|32.31|34.76|32.36|34.71|32.31|0
1650986960000|2022-04-26 15:29:20|34.76|32.36|34.76|32.36|34.86|32.46|34.76|32.36|0
1650986970000|2022-04-26 15:29:30|34.68|32.28|34.71|32.31|34.76|32.36|34.66|32.26|0
1650986980000|2022-04-26 15:29:40|34.56|32.16|34.73|32.33|34.73|32.33|34.51|32.11|0
1650986990000|2022-04-26 15:29:50|34.61|32.21|34.56|32.16|34.61|32.21|34.46|32.06|0
1650987000000|2022-04-26 15:30:00|34.46|32.06|34.36|31.96|34.56|32.16|34.36|31.96|0
1650987010000|2022-04-26 15:30:10|34.41|32.01|34.26|31.86|34.41|32.01|34.26|31.86|0
1650987020000|2022-04-26 15:30:20|34.16|31.76|34.26|31.86|34.26|31.86|34.16|31.76|0
1650987030000|2022-04-26 15:30:30|34.21|31.81|34.16|31.76|34.21|31.81|34.16|31.76|0
1650987040000|2022-04-26 15:30:40|34.06|31.66|34.06|31.66|34.06|31.66|33.96|31.56|0
1650987050000|2022-04-26 15:30:50|34.16|31.76|33.96|31.56|34.16|31.76|33.96|31.56|0
1650987060000|2022-04-26 15:31:00|33.94|31.54|33.6|31.2|33.94|31.54|33.6|31.2|0
1650987070000|2022-04-26 15:31:10|33.67|31.27|33.77|31.37|33.77|31.37|33.57|31.17|0
1650987080000|2022-04-26 15:31:20|33.82|31.42|33.96|31.56|33.96|31.56|33.82|31.42|0
1650987090000|2022-04-26 15:31:30|33.87|31.47|33.87|31.47|33.96|31.56|33.87|31.47|0
1650987100000|2022-04-26 15:31:40|33.96|31.56|34.16|31.76|34.16|31.76|33.96|31.56|0
1650987110000|2022-04-26 15:31:50|34.21|31.81|34.11|31.71|34.21|31.81|34.01|31.61|0
1650987120000|2022-04-26 15:32:00|34.85|32.45|34.85|32.45|34.95|32.55|34.85|32.45|0
1650987130000|2022-04-26 15:32:10|34.9|32.5|34.6|32.2|34.9|32.5|34.6|32.2|0
1650987140000|2022-04-26 15:32:20|34.55|32.15|34.45|32.05|34.55|32.15|34.45|32.05|0
1650987150000|2022-04-26 15:32:30|34.52|32.12|34.5|32.1|34.52|32.12|34.45|32.05|0
1650987160000|2022-04-26 15:32:40|34.7|32.3|34.7|32.3|34.7|32.3|34.6|32.2|0
1650987170000|2022-04-26 15:32:50|34.45|32.05|34.45|32.05|34.6|32.2|34.45|32.05|0
1650987180000|2022-04-26 15:33:00|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1650987190000|2022-04-26 15:33:10|34.75|32.35|34.85|32.45|34.9|32.5|34.75|32.35|0
1650987200000|2022-04-26 15:33:20|34.9|32.5|34.8|32.4|34.95|32.55|34.8|32.4|0
1650987210000|2022-04-26 15:33:30|34.75|32.35|35.04|32.64|35.04|32.64|34.7|32.3|0
1650987220000|2022-04-26 15:33:40|35.09|32.69|35.37|32.97|35.37|32.97|35.04|32.64|0
1650987230000|2022-04-26 15:33:50|35.34|32.94|35.75|33.35|35.75|33.35|35.34|32.94|0
1650987240000|2022-04-26 15:34:00|35.95|33.55|36|33.6|36.05|33.65|35.95|33.55|0
1650987250000|2022-04-26 15:34:10|36.16|33.76|36|33.6|36.16|33.76|35.95|33.55|0
1650987260000|2022-04-26 15:34:20|35.9|33.5|35.5|33.1|35.9|33.5|35.5|33.1|0
1650987270000|2022-04-26 15:34:30|35.45|33.05|35.55|33.15|35.55|33.15|35.29|32.89|0
1650987280000|2022-04-26 15:34:40|35.5|33.1|35.39|32.99|35.6|33.2|35.39|32.99|0
1650987290000|2022-04-26 15:34:50|35.34|32.94|35.14|32.74|35.34|32.94|35.14|32.74|0
1650987300000|2022-04-26 15:35:00|35.04|32.64|35.09|32.69|35.19|32.79|35.04|32.64|0
1650987310000|2022-04-26 15:35:10|35.14|32.74|34.55|32.15|35.19|32.79|34.55|32.15|0
1650987320000|2022-04-26 15:35:20|34.75|32.35|34.65|32.25|34.84|32.44|34.65|32.25|0
1650987330000|2022-04-26 15:35:30|34.75|32.35|34.47|32.07|34.75|32.35|34.47|32.07|0
1650987340000|2022-04-26 15:35:40|34.45|32.05|33.86|31.46|34.45|32.05|33.86|31.46|0
1650987350000|2022-04-26 15:35:50|34.01|31.61|33.76|31.36|34.01|31.61|33.76|31.36|0
1650987360000|2022-04-26 15:36:00|33.84|31.44|33.96|31.56|33.96|31.56|33.84|31.44|0
1650987370000|2022-04-26 15:36:10|34.01|31.61|33.81|31.41|34.2|31.8|33.81|31.41|0
1650987380000|2022-04-26 15:36:20|33.91|31.51|33.84|31.44|33.91|31.51|33.81|31.41|0
1650987390000|2022-04-26 15:36:30|33.86|31.46|33.91|31.51|34.01|31.61|33.86|31.46|0
1650987400000|2022-04-26 15:36:40|33.76|31.36|33.72|31.32|33.76|31.36|33.72|31.32|0
1650987410000|2022-04-26 15:36:50|33.52|31.12|33.47|31.07|33.62|31.22|33.47|31.07|0
1650987420000|2022-04-26 15:37:00|33.62|31.22|33.67|31.27|33.72|31.32|33.62|31.22|0
1650987430000|2022-04-26 15:37:10|33.81|31.41|33.72|31.32|33.81|31.41|33.62|31.22|0
1650987440000|2022-04-26 15:37:20|33.67|31.27|33.57|31.17|33.67|31.27|33.47|31.07|0
1650987450000|2022-04-26 15:37:30|33.47|31.07|33.38|30.98|33.47|31.07|33.38|30.98|0
1650987460000|2022-04-26 15:37:40|33.43|31.03|33.43|31.03|33.43|31.03|33.38|30.98|0
1650987470000|2022-04-26 15:37:50|33.33|30.93|33.52|31.12|33.52|31.12|33.33|30.93|0
1650987480000|2022-04-26 15:38:00|33.47|31.07|33.52|31.12|33.57|31.17|33.47|31.07|0
1650987490000|2022-04-26 15:38:10|33.47|31.07|33.62|31.22|33.62|31.22|33.47|31.07|0
1650987500000|2022-04-26 15:38:20|33.81|31.41|33.71|31.31|33.81|31.41|33.71|31.31|0
1650987510000|2022-04-26 15:38:30|33.76|31.36|34.15|31.75|34.15|31.75|33.76|31.36|0
1650987520000|2022-04-26 15:38:40|34.25|31.85|34.2|31.8|34.35|31.95|34.2|31.8|0
1650987530000|2022-04-26 15:38:50|34.27|31.87|34.2|31.8|34.27|31.87|34.2|31.8|0
1650987540000|2022-04-26 15:39:00|34.15|31.75|34.01|31.61|34.15|31.75|34.01|31.61|0
1650987550000|2022-04-26 15:39:10|34.1|31.7|34.2|31.8|34.25|31.85|34.1|31.7|0
1650987560000|2022-04-26 15:39:20|34.25|31.85|34.35|31.95|34.35|31.95|34.25|31.85|0
1650987570000|2022-04-26 15:39:30|34.45|32.05|34.5|32.1|34.54|32.14|34.45|32.05|0
1650987580000|2022-04-26 15:39:40|34.45|32.05|34.45|32.05|34.45|32.05|34.4|32|0
1650987590000|2022-04-26 15:39:50|34.5|32.1|34.4|32|34.5|32.1|34.4|32|0
1650987600000|2022-04-26 15:40:00|34.3|31.9|34.05|31.65|34.3|31.9|34.01|31.61|0
1650987610000|2022-04-26 15:40:10|33.81|31.41|33.91|31.51|33.91|31.51|33.81|31.41|0
1650987620000|2022-04-26 15:40:20|33.96|31.56|33.76|31.36|33.96|31.56|33.76|31.36|0
1650987630000|2022-04-26 15:40:30|33.66|31.26|33.71|31.31|33.71|31.31|33.66|31.26|0
1650987640000|2022-04-26 15:40:40|33.81|31.41|33.71|31.31|33.86|31.46|33.71|31.31|0
1650987650000|2022-04-26 15:40:50|33.76|31.36|33.62|31.22|33.76|31.36|33.62|31.22|0
1650987660000|2022-04-26 15:41:00|33.66|31.26|33.62|31.22|33.66|31.26|33.57|31.17|0
1650987670000|2022-04-26 15:41:10|33.47|31.07|33.38|30.98|33.52|31.12|33.38|30.98|0
1650987680000|2022-04-26 15:41:20|33.14|30.74|33.18|30.78|33.18|30.78|33.14|30.74|0
1650987690000|2022-04-26 15:41:30|33.14|30.74|33.09|30.69|33.14|30.74|33.09|30.69|0
1650987700000|2022-04-26 15:41:40|32.99|30.59|33.04|30.64|33.09|30.69|32.99|30.59|0
1650987710000|2022-04-26 15:41:50|33.23|30.83|33.14|30.74|33.23|30.83|33.14|30.74|0
1650987720000|2022-04-26 15:42:00|33.04|30.64|33.37|30.97|33.37|30.97|33.04|30.64|0
1650987730000|2022-04-26 15:42:10|33.42|31.02|33.57|31.17|33.57|31.17|33.42|31.02|0
1650987740000|2022-04-26 15:42:20|33.62|31.22|33.62|31.22|33.62|31.22|33.52|31.12|0
1650987750000|2022-04-26 15:42:30|33.47|31.07|33.91|31.51|34.2|31.8|33.47|31.07|0
1650987760000|2022-04-26 15:42:40|33.76|31.36|34|31.6|34|31.6|33.76|31.36|0
1650987770000|2022-04-26 15:42:50|34.05|31.65|34.05|31.65|34.05|31.65|34|31.6|0
1650987780000|2022-04-26 15:43:00|34|31.6|33.86|31.46|34|31.6|33.86|31.46|0
1650987790000|2022-04-26 15:43:10|33.81|31.41|34.05|31.65|34.05|31.65|33.81|31.41|0
1650987800000|2022-04-26 15:43:20|34|31.6|34.15|31.75|34.15|31.75|34|31.6|0
1650987810000|2022-04-26 15:43:30|34.1|31.7|33.95|31.55|34.1|31.7|33.95|31.55|0
1650987820000|2022-04-26 15:43:40|33.86|31.46|33.86|31.46|33.86|31.46|33.81|31.41|0
1650987830000|2022-04-26 15:43:50|33.81|31.41|34|31.6|34|31.6|33.81|31.41|0
1650987840000|2022-04-26 15:44:00|33.95|31.55|33.86|31.46|33.95|31.55|33.71|31.31|0
1650987850000|2022-04-26 15:44:10|33.95|31.55|34.15|31.75|34.15|31.75|33.95|31.55|0
1650987860000|2022-04-26 15:44:20|34.3|31.9|34.49|32.09|34.49|32.09|34.3|31.9|0
1650987870000|2022-04-26 15:44:30|34.44|32.04|34.69|32.29|34.69|32.29|34.44|32.04|0
1650987880000|2022-04-26 15:44:40|34.64|32.24|34.59|32.19|34.64|32.24|34.59|32.19|0
1650987890000|2022-04-26 15:44:50|34.64|32.24|34.69|32.29|34.69|32.29|34.54|32.14|0
1650987900000|2022-04-26 15:45:00|34.64|32.24|34.49|32.09|34.64|32.24|34.49|32.09|0
1650987910000|2022-04-26 15:45:10|34.44|32.04|34.34|31.94|34.44|32.04|34.3|31.9|0
1650987920000|2022-04-26 15:45:20|34.54|32.14|34.59|32.19|34.69|32.29|34.54|32.14|0
1650987930000|2022-04-26 15:45:30|34.54|32.14|34.54|32.14|34.54|32.14|34.52|32.12|0
1650987940000|2022-04-26 15:45:40|34.64|32.24|34.64|32.24|34.74|32.34|34.64|32.24|0
1650987950000|2022-04-26 15:45:50|34.59|32.19|34.44|32.04|34.59|32.19|34.44|32.04|0
1650987960000|2022-04-26 15:46:00|34.49|32.09|34.54|32.14|34.79|32.39|34.49|32.09|0
1650987970000|2022-04-26 15:46:10|34.34|31.94|34.1|31.7|34.34|31.94|34.1|31.7|0
1650987980000|2022-04-26 15:46:20|34.05|31.65|34.07|31.67|34.07|31.67|34|31.6|0
1650987990000|2022-04-26 15:46:30|34.1|31.7|34.37|31.97|34.37|31.97|34.1|31.7|0
1650988000000|2022-04-26 15:46:40|34.39|31.99|33.87|31.47|34.39|31.99|33.87|31.47|0
1650988010000|2022-04-26 15:46:50|35.64|33.24|35.22|32.82|35.74|33.34|35.22|32.82|0
1650988020000|2022-04-26 15:47:00|35.34|32.94|35.44|33.04|35.44|33.04|35.34|32.94|0
1650988030000|2022-04-26 15:47:10|35.49|33.09|35.49|33.09|35.49|33.09|35.49|33.09|0
1650988040000|2022-04-26 15:47:20|35.54|33.14|35.44|33.04|35.54|33.14|35.44|33.04|0
1650988050000|2022-04-26 15:47:30|35.54|33.14|35.59|33.19|35.59|33.19|35.49|33.09|0
1650988060000|2022-04-26 15:47:40|35.64|33.24|35.64|33.24|35.69|33.29|35.59|33.19|0
1650988070000|2022-04-26 15:47:50|35.84|33.44|35.79|33.39|35.84|33.44|35.74|33.34|0
1650988080000|2022-04-26 15:48:00|35.69|33.29|35.77|33.37|35.77|33.37|35.69|33.29|0
1650988090000|2022-04-26 15:48:10|35.74|33.34|35.79|33.39|35.79|33.39|35.69|33.29|0
1650988100000|2022-04-26 15:48:20|35.84|33.44|35.94|33.54|35.94|33.54|35.84|33.44|0
1650988110000|2022-04-26 15:48:30|36.05|33.65|36.05|33.65|36.05|33.65|36.05|33.65|0
1650988120000|2022-04-26 15:48:40|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1650988130000|2022-04-26 15:48:50|35.79|33.39|35.69|33.29|35.82|33.42|35.69|33.29|0
1650988140000|2022-04-26 15:49:00|35.54|33.14|35.49|33.09|35.54|33.14|35.44|33.04|0
1650988150000|2022-04-26 15:49:10|35.54|33.14|35.49|33.09|35.54|33.14|35.49|33.09|0
1650988160000|2022-04-26 15:49:20|35.59|33.19|35.54|33.14|35.59|33.19|35.49|33.09|0
1650988170000|2022-04-26 15:49:30|35.44|33.04|35.29|32.89|35.44|33.04|35.27|32.87|0
1650988180000|2022-04-26 15:49:40|35.34|32.94|35.49|33.09|35.49|33.09|35.34|32.94|0
1650988190000|2022-04-26 15:49:50|35.54|33.14|35.54|33.14|35.59|33.19|35.54|33.14|0
1650988200000|2022-04-26 15:50:00|35.44|33.04|35.69|33.29|35.69|33.29|35.44|33.04|0
1650988210000|2022-04-26 15:50:10|35.64|33.24|35.34|32.94|35.64|33.24|35.34|32.94|0
1650988220000|2022-04-26 15:50:20|35.36|32.96|35.39|32.99|35.39|32.99|35.36|32.96|0
1650988230000|2022-04-26 15:50:30|35.34|32.94|35.29|32.89|35.39|32.99|35.29|32.89|0
1650988240000|2022-04-26 15:50:40|35.39|32.99|35.39|32.99|35.44|33.04|35.39|32.99|0
1650988250000|2022-04-26 15:50:50|35.29|32.89|35.29|32.89|35.29|32.89|35.24|32.84|0
1650988260000|2022-04-26 15:51:00|35.24|32.84|35.24|32.84|35.29|32.89|35.24|32.84|0
1650988270000|2022-04-26 15:51:10|35.14|32.74|35.29|32.89|35.29|32.89|35.14|32.74|0
1650988280000|2022-04-26 15:51:20|35.34|32.94|35.39|32.99|35.39|32.99|35.34|32.94|0
1650988290000|2022-04-26 15:51:30|35.44|33.04|35.69|33.29|35.69|33.29|35.44|33.04|0
1650988300000|2022-04-26 15:51:40|35.79|33.39|35.89|33.49|35.89|33.49|35.71|33.31|0
1650988310000|2022-04-26 15:51:50|35.99|33.59|35.92|33.52|36.04|33.64|35.92|33.52|0
1650988320000|2022-04-26 15:52:00|35.84|33.44|35.94|33.54|35.94|33.54|35.84|33.44|0
1650988330000|2022-04-26 15:52:10|35.89|33.49|35.89|33.49|35.89|33.49|35.84|33.44|0
1650988340000|2022-04-26 15:52:20|35.84|33.44|35.89|33.49|35.89|33.49|35.84|33.44|0
1650988350000|2022-04-26 15:52:30|35.94|33.54|35.99|33.59|35.99|33.59|35.94|33.54|0
1650988360000|2022-04-26 15:52:40|36.04|33.64|35.94|33.54|36.04|33.64|35.89|33.49|0
1650988370000|2022-04-26 15:52:50|35.81|33.41|35.64|33.24|35.81|33.41|35.54|33.14|0
1650988380000|2022-04-26 15:53:00|35.54|33.14|35.34|32.94|35.54|33.14|35.34|32.94|0
1650988390000|2022-04-26 15:53:10|35.29|32.89|35.24|32.84|35.34|32.94|35.24|32.84|0
1650988400000|2022-04-26 15:53:20|35.19|32.79|35.29|32.89|35.29|32.89|35.19|32.79|0
1650988410000|2022-04-26 15:53:30|35.44|33.04|35.24|32.84|35.44|33.04|35.24|32.84|0
1650988420000|2022-04-26 15:53:40|35.39|32.99|35.34|32.94|35.49|33.09|35.34|32.94|0
1650988430000|2022-04-26 15:53:50|35.29|32.89|35.29|32.89|35.39|32.99|35.29|32.89|0
1650988440000|2022-04-26 15:54:00|35.39|32.99|35.29|32.89|35.39|32.99|35.29|32.89|0
1650988450000|2022-04-26 15:54:10|35.24|32.84|35.34|32.94|35.34|32.94|35.19|32.79|0
1650988460000|2022-04-26 15:54:20|35.44|33.04|35.39|32.99|35.49|33.09|35.39|32.99|0
1650988470000|2022-04-26 15:54:30|35.24|32.84|35.24|32.84|35.29|32.89|35.24|32.84|0
1650988480000|2022-04-26 15:54:40|35.19|32.79|35.24|32.84|35.24|32.84|35.19|32.79|0
1650988490000|2022-04-26 15:54:50|35.19|32.79|35.09|32.69|35.19|32.79|35.09|32.69|0
1650988500000|2022-04-26 15:55:00|35.06|32.66|34.74|32.34|35.06|32.66|34.74|32.34|0
1650988510000|2022-04-26 15:55:10|34.69|32.29|34.74|32.34|34.74|32.34|34.69|32.29|0
1650988520000|2022-04-26 15:55:20|34.6|32.2|34.6|32.2|34.69|32.29|34.6|32.2|0
1650988530000|2022-04-26 15:55:30|34.69|32.29|34.6|32.2|34.74|32.34|34.6|32.2|0
1650988540000|2022-04-26 15:55:40|34.64|32.24|34.5|32.1|34.64|32.24|34.5|32.1|0
1650988550000|2022-04-26 15:55:50|34.3|31.9|34.25|31.85|34.3|31.9|34.21|31.81|0
1650988560000|2022-04-26 15:56:00|34.4|32|34.2|31.8|34.4|32|34.2|31.8|0
1650988570000|2022-04-26 15:56:10|34.3|31.9|34.3|31.9|34.4|32|34.3|31.9|0
1650988580000|2022-04-26 15:56:20|34.35|31.95|34.2|31.8|34.35|31.95|34.2|31.8|0
1650988590000|2022-04-26 15:56:30|34.23|31.83|34.16|31.76|34.23|31.83|34.16|31.76|0
1650988600000|2022-04-26 15:56:40|34.18|31.78|34.3|31.9|34.4|32|34.18|31.78|0
1650988610000|2022-04-26 15:56:50|34.25|31.85|34.16|31.76|34.25|31.85|34.16|31.76|0
1650988630000|2022-04-26 15:57:10|34.2|31.8|34.06|31.66|34.2|31.8|34.01|31.61|0
1650988640000|2022-04-26 15:57:20|34.01|31.61|33.77|31.37|34.01|31.61|33.77|31.37|0
1650988650000|2022-04-26 15:57:30|33.87|31.47|33.67|31.27|33.87|31.47|33.67|31.27|0
1650988660000|2022-04-26 15:57:40|33.62|31.22|33.72|31.32|33.72|31.32|33.62|31.22|0
1650988670000|2022-04-26 15:57:50|33.82|31.42|33.67|31.27|33.82|31.42|33.67|31.27|0
1650988680000|2022-04-26 15:58:00|33.77|31.37|33.82|31.42|33.82|31.42|33.77|31.37|0
1650988690000|2022-04-26 15:58:10|33.77|31.37|33.96|31.56|33.96|31.56|33.77|31.37|0
1650988700000|2022-04-26 15:58:20|33.91|31.51|33.77|31.37|33.91|31.51|33.62|31.22|0
1650988710000|2022-04-26 15:58:30|33.72|31.32|33.72|31.32|33.72|31.32|33.72|31.32|0
1650988720000|2022-04-26 15:58:40|33.77|31.37|33.77|31.37|33.77|31.37|33.77|31.37|0
1650988730000|2022-04-26 15:58:50|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1650988740000|2022-04-26 15:59:00|33.58|31.18|33.67|31.27|33.67|31.27|33.58|31.18|0
1650988750000|2022-04-26 15:59:10|33.69|31.29|33.62|31.22|33.77|31.37|33.62|31.22|0
1650988760000|2022-04-26 15:59:20|33.67|31.27|33.53|31.13|33.67|31.27|33.53|31.13|0
1650988770000|2022-04-26 15:59:30|33.62|31.22|33.67|31.27|33.72|31.32|33.62|31.22|0
1650988780000|2022-04-26 15:59:40|33.62|31.22|33.72|31.32|33.72|31.32|33.58|31.18|0
1650988790000|2022-04-26 15:59:50|33.69|31.29|33.62|31.22|33.69|31.29|33.62|31.22|0
1650988800000|2022-04-26 16:00:00|33.72|31.32|33.82|31.42|33.82|31.42|33.72|31.32|0
1650988810000|2022-04-26 16:00:10|33.72|31.32|33.62|31.22|33.72|31.32|33.62|31.22|0
1650988820000|2022-04-26 16:00:20|33.77|31.37|33.77|31.37|33.77|31.37|33.72|31.32|0
1650988830000|2022-04-26 16:00:30|33.96|31.56|34.11|31.71|34.11|31.71|33.96|31.56|0
1650988840000|2022-04-26 16:00:40|34.01|31.61|33.98|31.58|34.01|31.61|33.91|31.51|0
1650988850000|2022-04-26 16:00:50|34.01|31.61|34.11|31.71|34.11|31.71|34.01|31.61|0
1650988860000|2022-04-26 16:01:00|34.01|31.61|34.01|31.61|34.06|31.66|34.01|31.61|0
1650988870000|2022-04-26 16:01:10|33.77|31.37|33.81|31.41|33.81|31.41|33.67|31.27|0
1650988880000|2022-04-26 16:01:20|33.91|31.51|34.25|31.85|34.25|31.85|33.91|31.51|0
1650988890000|2022-04-26 16:01:30|34.1|31.7|34.2|31.8|34.3|31.9|34.1|31.7|0
1650988900000|2022-04-26 16:01:40|34.23|31.83|34.25|31.85|34.25|31.85|34.2|31.8|0
1650988910000|2022-04-26 16:01:50|34.15|31.75|34.06|31.66|34.2|31.8|34.06|31.66|0
1650988920000|2022-04-26 16:02:00|34.2|31.8|34.15|31.75|34.25|31.85|34.15|31.75|0
1650988930000|2022-04-26 16:02:10|34.1|31.7|34.1|31.7|34.1|31.7|34.08|31.68|0
1650988940000|2022-04-26 16:02:20|34.06|31.66|33.91|31.51|34.25|31.85|33.91|31.51|0
1650988950000|2022-04-26 16:02:30|33.86|31.46|33.86|31.46|33.96|31.56|33.86|31.46|0
1650988960000|2022-04-26 16:02:40|33.74|31.34|33.79|31.39|33.79|31.39|33.69|31.29|0
1650988970000|2022-04-26 16:02:50|33.77|31.37|33.86|31.46|33.86|31.46|33.77|31.37|0
1650988980000|2022-04-26 16:03:00|33.96|31.56|33.81|31.41|33.96|31.56|33.81|31.41|0
1650988990000|2022-04-26 16:03:10|33.77|31.37|33.91|31.51|33.91|31.51|33.57|31.17|0
1650989000000|2022-04-26 16:03:20|33.86|31.46|33.96|31.56|34.01|31.61|33.86|31.46|0
1650989010000|2022-04-26 16:03:30|33.91|31.51|33.91|31.51|34.01|31.61|33.91|31.51|0
1650989020000|2022-04-26 16:03:40|33.96|31.56|34.25|31.85|34.25|31.85|33.91|31.51|0
1650989030000|2022-04-26 16:03:50|34.3|31.9|34.44|32.04|34.44|32.04|34.3|31.9|0
1650989040000|2022-04-26 16:04:00|34.4|32|34.15|31.75|34.4|32|34.1|31.7|0
1650989050000|2022-04-26 16:04:10|34.1|31.7|34.15|31.75|34.15|31.75|34.01|31.61|0
1650989060000|2022-04-26 16:04:20|34.1|31.7|34.25|31.85|34.3|31.9|34.1|31.7|0
1650989070000|2022-04-26 16:04:30|34.49|32.09|34.3|31.9|34.49|32.09|34.3|31.9|0
1650989080000|2022-04-26 16:04:40|34.2|31.8|34.35|31.95|34.35|31.95|34.2|31.8|0
1650989090000|2022-04-26 16:04:50|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1650989100000|2022-04-26 16:05:00|34.35|31.95|34.3|31.9|34.39|31.99|34.3|31.9|0
1650989110000|2022-04-26 16:05:10|34.35|31.95|34.49|32.09|34.49|32.09|34.3|31.9|0
1650989120000|2022-04-26 16:05:20|34.54|32.14|34.74|32.34|34.74|32.34|34.49|32.09|0
1650989130000|2022-04-26 16:05:30|34.79|32.39|34.64|32.24|34.79|32.39|34.54|32.14|0
1650989140000|2022-04-26 16:05:40|34.54|32.14|34.54|32.14|34.54|32.14|34.44|32.04|0
1650989150000|2022-04-26 16:05:50|34.44|32.04|34.49|32.09|34.49|32.09|34.44|32.04|0
1650989160000|2022-04-26 16:06:00|34.44|32.04|34.27|31.87|34.44|32.04|34.25|31.85|0
1650989170000|2022-04-26 16:06:10|34.25|31.85|34.27|31.87|34.3|31.9|34.25|31.85|0
1650989180000|2022-04-26 16:06:20|34.1|31.7|34.2|31.8|34.2|31.8|34.1|31.7|0
1650989190000|2022-04-26 16:06:30|34.25|31.85|34.3|31.9|34.34|31.94|34.25|31.85|0
1650989200000|2022-04-26 16:06:40|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1650989210000|2022-04-26 16:06:50|34.51|32.11|34.44|32.04|34.51|32.11|34.44|32.04|0
1650989220000|2022-04-26 16:07:00|34.34|31.94|34.3|31.9|34.34|31.94|34.25|31.85|0
1650989230000|2022-04-26 16:07:10|34.2|31.8|34.34|31.94|34.34|31.94|34.2|31.8|0
1650989240000|2022-04-26 16:07:20|34.3|31.9|34.54|32.14|34.54|32.14|34.3|31.9|0
1650989250000|2022-04-26 16:07:30|34.61|32.21|34.59|32.19|34.64|32.24|34.59|32.19|0
1650989260000|2022-04-26 16:07:40|34.54|32.14|34.39|31.99|34.54|32.14|34.34|31.94|0
1650989270000|2022-04-26 16:07:50|34.49|32.09|34.54|32.14|34.54|32.14|34.44|32.04|0
1650989280000|2022-04-26 16:08:00|34.69|32.29|34.79|32.39|34.79|32.39|34.69|32.29|0
1650989290000|2022-04-26 16:08:10|34.69|32.29|34.69|32.29|34.79|32.39|34.69|32.29|0
1650989300000|2022-04-26 16:08:20|34.74|32.34|34.54|32.14|34.74|32.34|34.54|32.14|0
1650989310000|2022-04-26 16:08:30|34.59|32.19|34.54|32.14|34.59|32.19|34.54|32.14|0
1650989320000|2022-04-26 16:08:40|34.64|32.24|34.74|32.34|34.74|32.34|34.59|32.19|0
1650989330000|2022-04-26 16:08:50|34.69|32.29|34.64|32.24|34.69|32.29|34.64|32.24|0
1650989340000|2022-04-26 16:09:00|34.59|32.19|34.59|32.19|34.59|32.19|34.49|32.09|0
1650989350000|2022-04-26 16:09:10|34.39|31.99|34.59|32.19|34.59|32.19|34.34|31.94|0
1650989360000|2022-04-26 16:09:20|34.88|32.48|35.13|32.73|35.13|32.73|34.88|32.48|0
1650989370000|2022-04-26 16:09:30|35.28|32.88|35.38|32.98|35.43|33.03|35.28|32.88|0
1650989380000|2022-04-26 16:09:40|35.43|33.03|35.53|33.13|35.53|33.13|35.43|33.03|0
1650989390000|2022-04-26 16:09:50|35.48|33.08|35.68|33.28|35.68|33.28|35.38|32.98|0
1650989400000|2022-04-26 16:10:00|35.58|33.18|35.63|33.23|35.73|33.33|35.58|33.18|0
1650989410000|2022-04-26 16:10:10|35.53|33.13|35.28|32.88|35.53|33.13|35.28|32.88|0
1650989420000|2022-04-26 16:10:20|35.23|32.83|35.13|32.73|35.23|32.83|35.13|32.73|0
1650989430000|2022-04-26 16:10:30|35.23|32.83|35.13|32.73|35.23|32.83|35.13|32.73|0
1650989440000|2022-04-26 16:10:40|35.18|32.78|35.13|32.73|35.18|32.78|35.13|32.73|0
1650989450000|2022-04-26 16:10:50|35.08|32.68|34.98|32.58|35.08|32.68|34.98|32.58|0
1650989460000|2022-04-26 16:11:00|34.93|32.53|35.03|32.63|35.03|32.63|34.93|32.53|0
1650989470000|2022-04-26 16:11:10|34.98|32.58|35.18|32.78|35.18|32.78|34.98|32.58|0
1650989480000|2022-04-26 16:11:20|35.33|32.93|35.63|33.23|35.63|33.23|35.33|32.93|0
1650989490000|2022-04-26 16:11:30|35.58|33.18|35.58|33.18|35.58|33.18|35.55|33.15|0
1650989500000|2022-04-26 16:11:40|35.53|33.13|35.48|33.08|35.58|33.18|35.48|33.08|0
1650989510000|2022-04-26 16:11:50|35.58|33.18|35.53|33.13|35.58|33.18|35.48|33.08|0
1650989520000|2022-04-26 16:12:00|35.48|33.08|35.28|32.88|35.48|33.08|35.28|32.88|0
1650989530000|2022-04-26 16:12:10|35.23|32.83|35.23|32.83|35.23|32.83|35.18|32.78|0
1650989540000|2022-04-26 16:12:20|35.18|32.78|35.08|32.68|35.18|32.78|35.08|32.68|0
1650989550000|2022-04-26 16:12:30|35.03|32.63|35.18|32.78|35.18|32.78|35.03|32.63|0
1650989560000|2022-04-26 16:12:40|35.28|32.88|35.23|32.83|35.28|32.88|35.18|32.78|0
1650989570000|2022-04-26 16:12:50|35.18|32.78|35.03|32.63|35.18|32.78|35.03|32.63|0
1650989580000|2022-04-26 16:13:00|34.98|32.58|35.28|32.88|35.28|32.88|34.98|32.58|0
1650989590000|2022-04-26 16:13:10|35.3|32.9|35.13|32.73|35.33|32.93|35.13|32.73|0
1650989600000|2022-04-26 16:13:20|35.15|32.75|35.23|32.83|35.23|32.83|35.15|32.75|0
1650989610000|2022-04-26 16:13:30|35.28|32.88|35.38|32.98|35.38|32.98|35.28|32.88|0
1650989620000|2022-04-26 16:13:40|35.43|33.03|35.18|32.78|35.43|33.03|35.18|32.78|0
1650989630000|2022-04-26 16:13:50|35.25|32.85|35.33|32.93|35.38|32.98|35.25|32.85|0
1650989640000|2022-04-26 16:14:00|35.23|32.83|35.08|32.68|35.23|32.83|35.08|32.68|0
1650989650000|2022-04-26 16:14:10|35.13|32.73|35.48|33.08|35.48|33.08|35.13|32.73|0
1650989660000|2022-04-26 16:14:20|35.53|33.13|35.83|33.43|35.83|33.43|35.53|33.13|0
1650989670000|2022-04-26 16:14:30|35.73|33.33|35.78|33.38|35.83|33.43|35.68|33.28|0
1650989680000|2022-04-26 16:14:40|35.83|33.43|35.73|33.33|35.85|33.45|35.73|33.33|0
1650989690000|2022-04-26 16:14:50|35.68|33.28|35.7|33.3|35.73|33.33|35.68|33.28|0
1650989700000|2022-04-26 16:15:00|35.78|33.38|35.73|33.33|35.78|33.38|35.73|33.33|0
1650989710000|2022-04-26 16:15:10|35.78|33.38|35.93|33.53|35.93|33.53|35.78|33.38|0
1650989720000|2022-04-26 16:15:20|36.03|33.63|36.08|33.68|36.08|33.68|35.98|33.58|0
1650989730000|2022-04-26 16:15:30|36.03|33.63|36.08|33.68|36.13|33.73|36.03|33.63|0
1650989740000|2022-04-26 16:15:40|36.05|33.65|36.13|33.73|36.13|33.73|36.05|33.65|0
1650989750000|2022-04-26 16:15:50|36.08|33.68|36.05|33.65|36.08|33.68|36.03|33.63|0
1650989760000|2022-04-26 16:16:00|36.03|33.63|36.1|33.7|36.1|33.7|36.03|33.63|0
1650989770000|2022-04-26 16:16:10|36.13|33.73|36.49|34.09|36.49|34.09|36.03|33.63|0
1650989780000|2022-04-26 16:16:20|36.44|34.04|36.49|34.09|36.49|34.09|36.44|34.04|0
1650989800000|2022-04-26 16:16:40|36.44|34.04|36.49|34.09|36.49|34.09|36.38|33.98|0
1650989810000|2022-04-26 16:16:50|36.38|33.98|36.28|33.88|36.38|33.98|36.23|33.83|0
1650989820000|2022-04-26 16:17:00|36.23|33.83|36.18|33.78|36.23|33.83|36.18|33.78|0
1650989830000|2022-04-26 16:17:10|36.23|33.83|36.18|33.78|36.23|33.83|36.18|33.78|0
1650989840000|2022-04-26 16:17:20|36.28|33.88|36.28|33.88|36.28|33.88|36.23|33.83|0
1650989850000|2022-04-26 16:17:30|36.26|33.86|36.28|33.88|36.33|33.93|36.23|33.83|0
1650989860000|2022-04-26 16:17:40|36.23|33.83|36.28|33.88|36.28|33.88|36.23|33.83|0
1650989870000|2022-04-26 16:17:50|36.38|33.98|36.64|34.24|36.64|34.24|36.38|33.98|0
1650989880000|2022-04-26 16:18:00|36.56|34.16|36.54|34.14|36.59|34.19|36.54|34.14|0
1650989890000|2022-04-26 16:18:10|36.59|34.19|36.85|34.45|36.85|34.45|36.59|34.19|0
1650989900000|2022-04-26 16:18:20|36.74|34.34|36.43|34.03|36.74|34.34|36.43|34.03|0
1650989910000|2022-04-26 16:18:30|36.38|33.98|36.33|33.93|36.38|33.98|36.33|33.93|0
1650989920000|2022-04-26 16:18:40|36.38|33.98|36.23|33.83|36.38|33.98|36.23|33.83|0
1650989930000|2022-04-26 16:18:50|36.28|33.88|36.31|33.91|36.31|33.91|36.23|33.83|0
1650989940000|2022-04-26 16:19:00|36.38|33.98|36.18|33.78|36.38|33.98|36.18|33.78|0
1650989950000|2022-04-26 16:19:10|36.08|33.68|36.18|33.78|36.18|33.78|36.08|33.68|0
1650989960000|2022-04-26 16:19:20|36.33|33.93|36.38|33.98|36.38|33.98|36.28|33.88|0
1650989970000|2022-04-26 16:19:30|36.43|34.03|36.38|33.98|36.59|34.19|36.38|33.98|0
1650989980000|2022-04-26 16:19:40|36.41|34.01|36.59|34.19|36.59|34.19|36.41|34.01|0
1650989990000|2022-04-26 16:19:50|36.54|34.14|35.09|32.69|36.54|34.14|35.09|32.69|0
1650990000000|2022-04-26 16:20:00|35.14|32.74|35.74|33.34|35.74|33.34|35.14|32.74|0
1650990010000|2022-04-26 16:20:10|35.84|33.44|35.79|33.39|35.84|33.44|35.79|33.39|0
1650990020000|2022-04-26 16:20:20|35.89|33.49|35.99|33.59|35.99|33.59|35.89|33.49|0
1650990030000|2022-04-26 16:20:30|36.04|33.64|35.99|33.59|36.04|33.64|35.94|33.54|0
1650990040000|2022-04-26 16:20:40|36.04|33.64|36.04|33.64|36.14|33.74|35.99|33.59|0
1650990050000|2022-04-26 16:20:50|36.09|33.69|36.09|33.69|36.14|33.74|36.09|33.69|0
1650990060000|2022-04-26 16:21:00|35.99|33.59|35.99|33.59|35.99|33.59|35.99|33.59|0
1650990070000|2022-04-26 16:21:10|35.94|33.54|35.89|33.49|35.99|33.59|35.89|33.49|0
1650990080000|2022-04-26 16:21:20|35.94|33.54|36.09|33.69|36.09|33.69|35.94|33.54|0
1650990090000|2022-04-26 16:21:30|36.14|33.74|36.14|33.74|36.14|33.74|36.09|33.69|0
1650990100000|2022-04-26 16:21:40|36.04|33.64|36.04|33.64|36.04|33.64|35.99|33.59|0
1650990110000|2022-04-26 16:21:50|35.99|33.59|35.99|33.59|36.04|33.64|35.99|33.59|0
1650990120000|2022-04-26 16:22:00|35.94|33.54|35.99|33.59|35.99|33.59|35.84|33.44|0
1650990130000|2022-04-26 16:22:10|36.04|33.64|36.07|33.67|36.07|33.67|36.04|33.64|0
1650990140000|2022-04-26 16:22:20|35.96|33.56|36.04|33.64|36.07|33.67|35.96|33.56|0
1650990150000|2022-04-26 16:22:30|36.14|33.74|36.19|33.79|36.25|33.85|36.14|33.74|0
1650990160000|2022-04-26 16:22:40|36.25|33.85|36.35|33.95|36.4|34|36.25|33.85|0
1650990170000|2022-04-26 16:22:50|36.4|34|36.35|33.95|36.4|34|36.35|33.95|0
1650990180000|2022-04-26 16:23:00|36.4|34|36.4|34|36.45|34.05|36.4|34|0
1650990190000|2022-04-26 16:23:10|36.35|33.95|36.45|34.05|36.45|34.05|36.35|33.95|0
1650990200000|2022-04-26 16:23:20|36.71|34.31|36.76|34.36|36.81|34.41|36.71|34.31|0
1650990210000|2022-04-26 16:23:30|36.81|34.41|36.76|34.36|36.81|34.41|36.76|34.36|0
1650990220000|2022-04-26 16:23:40|37.07|34.67|36.6|34.2|37.07|34.67|36.6|34.2|0
1650990230000|2022-04-26 16:23:50|36.66|34.26|36.76|34.36|36.76|34.36|36.55|34.15|0
1650990240000|2022-04-26 16:24:00|36.81|34.41|36.66|34.26|36.81|34.41|36.66|34.26|0
1650990250000|2022-04-26 16:24:10|36.55|34.15|36.5|34.1|36.55|34.15|36.45|34.05|0
1650990260000|2022-04-26 16:24:20|36.6|34.2|36.5|34.1|36.6|34.2|36.5|34.1|0
1650990270000|2022-04-26 16:24:30|36.55|34.15|36.4|34|36.55|34.15|36.4|34|0
1650990280000|2022-04-26 16:24:40|36.35|33.95|36.35|33.95|36.4|34|36.35|33.95|0
1650990290000|2022-04-26 16:24:50|36.45|34.05|36.4|34|36.45|34.05|36.35|33.95|0
1650990300000|2022-04-26 16:25:00|36.3|33.9|36.6|34.2|36.6|34.2|36.3|33.9|0
1650990310000|2022-04-26 16:25:10|36.66|34.26|36.66|34.26|36.71|34.31|36.66|34.26|0
1650990320000|2022-04-26 16:25:20|36.6|34.2|36.76|34.36|36.76|34.36|36.6|34.2|0
1650990330000|2022-04-26 16:25:30|36.86|34.46|36.97|34.57|36.97|34.57|36.86|34.46|0
1650990340000|2022-04-26 16:25:40|37.02|34.62|36.97|34.57|37.02|34.62|36.97|34.57|0
1650990350000|2022-04-26 16:25:50|36.91|34.51|36.86|34.46|36.91|34.51|36.86|34.46|0
1650990360000|2022-04-26 16:26:00|36.66|34.26|36.66|34.26|36.76|34.36|36.66|34.26|0
1650990370000|2022-04-26 16:26:10|36.71|34.31|36.71|34.31|36.71|34.31|36.71|34.31|0
1650990380000|2022-04-26 16:26:20|36.65|34.25|36.65|34.25|36.71|34.31|36.65|34.25|0
1650990390000|2022-04-26 16:26:30|36.58|34.18|36.63|34.23|36.63|34.23|36.52|34.12|0
1650990400000|2022-04-26 16:26:40|36.71|34.31|36.86|34.46|36.86|34.46|36.71|34.31|0
1650990410000|2022-04-26 16:26:50|36.97|34.57|37.17|34.77|37.17|34.77|36.97|34.57|0
1650990420000|2022-04-26 16:27:00|37.49|35.09|37.44|35.04|37.49|35.09|37.38|34.98|0
1650990430000|2022-04-26 16:27:10|37.54|35.14|37.91|35.51|37.91|35.51|37.54|35.14|0
1650990440000|2022-04-26 16:27:20|37.8|35.4|37.91|35.51|38.02|35.62|37.8|35.4|0
1650990450000|2022-04-26 16:27:30|37.86|35.46|37.75|35.35|37.86|35.46|37.75|35.35|0
1650990460000|2022-04-26 16:27:40|37.86|35.46|38.02|35.62|38.02|35.62|37.86|35.46|0
1650990470000|2022-04-26 16:27:50|38.12|35.72|38.12|35.72|38.18|35.78|38.12|35.72|0
1650990480000|2022-04-26 16:28:00|37.96|35.56|38.07|35.67|38.07|35.67|37.91|35.51|0
1650990490000|2022-04-26 16:28:10|38.02|35.62|38.02|35.62|38.07|35.67|38.02|35.62|0
1650990500000|2022-04-26 16:28:20|38.04|35.64|38.18|35.78|38.18|35.78|38.04|35.64|0
1650990510000|2022-04-26 16:28:30|38.07|35.67|38.07|35.67|38.12|35.72|38.07|35.67|0
1650990520000|2022-04-26 16:28:40|38.18|35.78|38.23|35.83|38.34|35.94|38.18|35.78|0
1650990530000|2022-04-26 16:28:50|38.34|35.94|38.34|35.94|38.39|35.99|38.34|35.94|0
1650990540000|2022-04-26 16:29:00|38.28|35.88|38.23|35.83|38.28|35.88|38.18|35.78|0
1650990550000|2022-04-26 16:29:10|38.28|35.88|38.39|35.99|38.39|35.99|38.28|35.88|0
1650990560000|2022-04-26 16:29:20|38.23|35.83|38.23|35.83|38.23|35.83|38.18|35.78|0
1650990570000|2022-04-26 16:29:30|38.18|35.78|38.23|35.83|38.23|35.83|38.18|35.78|0
1650990580000|2022-04-26 16:29:40|38.18|35.78|38.23|35.83|38.23|35.83|38.18|35.78|0
1650990590000|2022-04-26 16:29:50|37.96|35.56|37.91|35.51|37.96|35.56|37.91|35.51|0
1650990600000|2022-04-26 16:30:00|37.64|35.24|37.83|35.43|37.83|35.43|37.64|35.24|0
1650990610000|2022-04-26 16:30:10|37.91|35.51|38.12|35.72|38.23|35.83|37.91|35.51|0
1650990620000|2022-04-26 16:30:20|38.17|35.77|38.07|35.67|38.17|35.77|38.07|35.67|0
1650990630000|2022-04-26 16:30:30|38.01|35.61|37.96|35.56|38.12|35.72|37.96|35.56|0
1650990640000|2022-04-26 16:30:40|37.8|35.4|37.38|34.98|37.8|35.4|37.38|34.98|0
1650990650000|2022-04-26 16:30:50|37.43|35.03|37.33|34.93|37.43|35.03|37.33|34.93|0
1650990660000|2022-04-26 16:31:00|37.22|34.82|37.22|34.82|37.28|34.88|37.12|34.72|0
1650990670000|2022-04-26 16:31:10|37.17|34.77|37.33|34.93|37.33|34.93|37.17|34.77|0
1650990680000|2022-04-26 16:31:20|37.54|35.14|37.49|35.09|37.64|35.24|37.49|35.09|0
1650990690000|2022-04-26 16:31:30|37.43|35.03|37.33|34.93|37.43|35.03|37.33|34.93|0
1650990700000|2022-04-26 16:31:40|37.3|34.9|37.28|34.88|37.3|34.9|37.28|34.88|0
1650990710000|2022-04-26 16:31:50|37.2|34.8|36.86|34.46|37.2|34.8|36.86|34.46|0
1650990720000|2022-04-26 16:32:00|36.73|34.33|36.75|34.35|36.75|34.35|36.7|34.3|0
1650990730000|2022-04-26 16:32:10|36.65|34.25|36.68|34.28|36.75|34.35|36.65|34.25|0
1650990740000|2022-04-26 16:32:20|36.81|34.41|36.91|34.51|36.91|34.51|36.75|34.35|0
1650990750000|2022-04-26 16:32:30|36.96|34.56|36.91|34.51|37.01|34.61|36.91|34.51|0
1650990760000|2022-04-26 16:32:40|36.96|34.56|36.91|34.51|36.96|34.56|36.86|34.46|0
1650990770000|2022-04-26 16:32:50|36.96|34.56|37.01|34.61|37.07|34.67|36.96|34.56|0
1650990780000|2022-04-26 16:33:00|37.12|34.72|37.27|34.87|37.27|34.87|36.99|34.59|0
1650990790000|2022-04-26 16:33:10|37.33|34.93|37.33|34.93|37.38|34.98|37.22|34.82|0
1650990800000|2022-04-26 16:33:20|37.22|34.82|37.07|34.67|37.22|34.82|37.07|34.67|0
1650990810000|2022-04-26 16:33:30|37.01|34.61|36.96|34.56|37.07|34.67|36.96|34.56|0
1650990820000|2022-04-26 16:33:40|37.01|34.61|37.22|34.82|37.22|34.82|37.01|34.61|0
1650990830000|2022-04-26 16:33:50|37.27|34.87|37.22|34.82|37.33|34.93|37.22|34.82|0
1650990840000|2022-04-26 16:34:00|37.33|34.93|37.38|34.98|37.38|34.98|37.33|34.93|0
1650990850000|2022-04-26 16:34:10|37.22|34.82|37.22|34.82|37.27|34.87|37.12|34.72|0
1650990860000|2022-04-26 16:34:20|37.17|34.77|37.17|34.77|37.17|34.77|37.14|34.74|0
1650990870000|2022-04-26 16:34:30|37.07|34.67|37.14|34.74|37.14|34.74|37.07|34.67|0
1650990880000|2022-04-26 16:34:40|37.07|34.67|37.06|34.66|37.07|34.67|37.01|34.61|0
1650990890000|2022-04-26 16:34:50|37.01|34.61|36.96|34.56|37.01|34.61|36.86|34.46|0
1650990900000|2022-04-26 16:35:00|36.99|34.59|37.09|34.69|37.09|34.69|36.91|34.51|0
1650990910000|2022-04-26 16:35:10|37.25|34.85|37.12|34.72|37.25|34.85|37.06|34.66|0
1650990920000|2022-04-26 16:35:20|37.17|34.77|37.27|34.87|37.33|34.93|37.17|34.77|0
1650990930000|2022-04-26 16:35:30|37.22|34.82|37.33|34.93|37.33|34.93|37.22|34.82|0
1650990940000|2022-04-26 16:35:40|37.27|34.87|37.35|34.95|37.35|34.95|37.27|34.87|0
1650990950000|2022-04-26 16:35:50|37.22|34.82|37.22|34.82|37.27|34.87|37.22|34.82|0
1650990960000|2022-04-26 16:36:00|37.33|34.93|37.27|34.87|37.33|34.93|37.27|34.87|0
1650990970000|2022-04-26 16:36:10|37.33|34.93|37.12|34.72|37.33|34.93|37.12|34.72|0
1650990980000|2022-04-26 16:36:20|37.06|34.66|37.27|34.87|37.27|34.87|37.06|34.66|0
1650990990000|2022-04-26 16:36:30|37.22|34.82|37.17|34.77|37.27|34.87|37.17|34.77|0
1650991000000|2022-04-26 16:36:40|37.12|34.72|37.06|34.66|37.12|34.72|37.06|34.66|0
1650991010000|2022-04-26 16:36:50|37.01|34.61|37.01|34.61|37.12|34.72|37.01|34.61|0
1650991020000|2022-04-26 16:37:00|36.98|34.58|36.86|34.46|36.98|34.58|36.86|34.46|0
1650991030000|2022-04-26 16:37:10|36.8|34.4|36.7|34.3|36.8|34.4|36.7|34.3|0
1650991040000|2022-04-26 16:37:20|36.75|34.35|36.54|34.14|36.75|34.35|36.54|34.14|0
1650991050000|2022-04-26 16:37:30|36.49|34.09|36.29|33.89|36.49|34.09|36.13|33.73|0
1650991060000|2022-04-26 16:37:40|36.19|33.79|36.13|33.73|36.19|33.79|36.13|33.73|0
1650991070000|2022-04-26 16:37:50|36.19|33.79|36.01|33.61|36.19|33.79|35.93|33.53|0
1650991080000|2022-04-26 16:38:00|35.98|33.58|35.88|33.48|35.98|33.58|35.88|33.48|0
1650991090000|2022-04-26 16:38:10|35.83|33.43|35.83|33.43|35.88|33.48|35.83|33.43|0
1650991100000|2022-04-26 16:38:20|35.78|33.38|35.68|33.28|35.78|33.38|35.68|33.28|0
1650991110000|2022-04-26 16:38:30|35.83|33.43|35.78|33.38|35.83|33.43|35.78|33.38|0
1650991120000|2022-04-26 16:38:40|35.75|33.35|35.65|33.25|35.78|33.38|35.65|33.25|0
1650991130000|2022-04-26 16:38:50|35.68|33.28|35.63|33.23|35.68|33.28|35.63|33.23|0
1650991140000|2022-04-26 16:39:00|35.57|33.17|35.88|33.48|35.88|33.48|35.57|33.17|0
1650991150000|2022-04-26 16:39:10|35.73|33.33|35.78|33.38|35.78|33.38|35.63|33.23|0
1650991160000|2022-04-26 16:39:20|35.83|33.43|35.68|33.28|35.83|33.43|35.57|33.17|0
1650991170000|2022-04-26 16:39:30|35.57|33.17|35.62|33.22|35.68|33.28|35.57|33.17|0
1650991180000|2022-04-26 16:39:40|35.68|33.28|35.73|33.33|35.73|33.33|35.62|33.22|0
1650991190000|2022-04-26 16:39:50|35.68|33.28|35.73|33.33|35.73|33.33|35.62|33.22|0
1650991200000|2022-04-26 16:40:00|35.78|33.38|35.68|33.28|35.78|33.38|35.68|33.28|0
1650991210000|2022-04-26 16:40:10|35.52|33.12|35.68|33.28|35.68|33.28|35.47|33.07|0
1650991220000|2022-04-26 16:40:20|35.62|33.22|35.78|33.38|35.78|33.38|35.62|33.22|0
1650991230000|2022-04-26 16:40:30|35.75|33.35|35.73|33.33|35.78|33.38|35.67|33.27|0
1650991240000|2022-04-26 16:40:40|35.78|33.38|35.62|33.22|35.78|33.38|35.57|33.17|0
1650991250000|2022-04-26 16:40:50|35.67|33.27|35.78|33.38|35.78|33.38|35.67|33.27|0
1650991260000|2022-04-26 16:41:00|35.98|33.58|35.93|33.53|36.03|33.63|35.93|33.53|0
1650991270000|2022-04-26 16:41:10|35.88|33.48|35.47|33.07|35.88|33.48|35.47|33.07|0
1650991280000|2022-04-26 16:41:20|35.52|33.12|35.67|33.27|35.67|33.27|35.52|33.12|0
1650991290000|2022-04-26 16:41:30|35.72|33.32|35.88|33.48|35.88|33.48|35.72|33.32|0
1650991300000|2022-04-26 16:41:40|35.93|33.53|35.93|33.53|35.98|33.58|35.93|33.53|0
1650991310000|2022-04-26 16:41:50|36.03|33.63|36.18|33.78|36.23|33.83|36.03|33.63|0
1650991320000|2022-04-26 16:42:00|35.98|33.58|36.23|33.83|36.23|33.83|35.88|33.48|0
1650991330000|2022-04-26 16:42:10|36.29|33.89|36.29|33.89|36.49|34.09|36.29|33.89|0
1650991340000|2022-04-26 16:42:20|36.34|33.94|36.28|33.88|36.39|33.99|36.28|33.88|0
1650991350000|2022-04-26 16:42:30|36.23|33.83|36.23|33.83|36.23|33.83|36.18|33.78|0
1650991360000|2022-04-26 16:42:40|36.13|33.73|36.23|33.83|36.34|33.94|36.13|33.73|0
1650991370000|2022-04-26 16:42:50|36.18|33.78|35.98|33.58|36.18|33.78|35.93|33.53|0
1650991380000|2022-04-26 16:43:00|35.95|33.55|35.98|33.58|35.98|33.58|35.93|33.53|0
1650991390000|2022-04-26 16:43:10|35.88|33.48|35.83|33.43|35.88|33.48|35.77|33.37|0
1650991400000|2022-04-26 16:43:20|35.88|33.48|36.08|33.68|36.08|33.68|35.88|33.48|0
1650991410000|2022-04-26 16:43:30|36.13|33.73|35.9|33.5|36.13|33.73|35.88|33.48|0
1650991420000|2022-04-26 16:43:40|35.93|33.53|36.13|33.73|36.13|33.73|35.93|33.53|0
1650991430000|2022-04-26 16:43:50|36.08|33.68|36.28|33.88|36.28|33.88|36.08|33.68|0
1650991440000|2022-04-26 16:44:00|36.23|33.83|36.13|33.73|36.28|33.88|36.13|33.73|0
1650991450000|2022-04-26 16:44:10|36.03|33.63|36.08|33.68|36.08|33.68|36.03|33.63|0
1650991460000|2022-04-26 16:44:20|35.98|33.58|36.08|33.68|36.08|33.68|35.98|33.58|0
1650991470000|2022-04-26 16:44:30|36.03|33.63|35.98|33.58|36.03|33.63|35.93|33.53|0
1650991480000|2022-04-26 16:44:40|35.93|33.53|36.18|33.78|36.18|33.78|35.88|33.48|0
1650991490000|2022-04-26 16:44:50|36.08|33.68|35.88|33.48|36.08|33.68|35.88|33.48|0
1650991500000|2022-04-26 16:45:00|35.93|33.53|35.98|33.58|35.98|33.58|35.82|33.42|0
1650991510000|2022-04-26 16:45:10|35.77|33.37|35.62|33.22|35.77|33.37|35.62|33.22|0
1650991520000|2022-04-26 16:45:20|35.67|33.27|35.42|33.02|35.67|33.27|35.42|33.02|0
1650991530000|2022-04-26 16:45:30|35.37|32.97|35.37|32.97|35.42|33.02|35.37|32.97|0
1650991540000|2022-04-26 16:45:40|35.47|33.07|35.42|33.02|35.52|33.12|35.42|33.02|0
1650991550000|2022-04-26 16:45:50|35.47|33.07|35.52|33.12|35.52|33.12|35.47|33.07|0
1650991560000|2022-04-26 16:46:00|35.49|33.09|35.37|32.97|35.49|33.09|35.37|32.97|0
1650991570000|2022-04-26 16:46:10|35.32|32.92|35.17|32.77|35.32|32.92|35.17|32.77|0
1650991580000|2022-04-26 16:46:20|35.27|32.87|35.27|32.87|35.27|32.87|35.22|32.82|0
1650991590000|2022-04-26 16:46:30|35.42|33.02|35.37|32.97|35.47|33.07|35.37|32.97|0
1650991600000|2022-04-26 16:46:40|35.29|32.89|35.22|32.82|35.32|32.92|35.22|32.82|0
1650991610000|2022-04-26 16:46:50|35.27|32.87|35.32|32.92|35.37|32.97|35.27|32.87|0
1650991620000|2022-04-26 16:47:00|35.27|32.87|35.02|32.62|35.27|32.87|35.02|32.62|0
1650991630000|2022-04-26 16:47:10|34.97|32.57|34.97|32.57|34.97|32.57|34.87|32.47|0
1650991640000|2022-04-26 16:47:20|35.02|32.62|35.22|32.82|35.22|32.82|35.02|32.62|0
1650991650000|2022-04-26 16:47:30|35.12|32.72|35.12|32.72|35.12|32.72|35.02|32.62|0
1650991660000|2022-04-26 16:47:40|35.17|32.77|35.07|32.67|35.17|32.77|35.07|32.67|0
1650991670000|2022-04-26 16:47:50|34.97|32.57|35.07|32.67|35.07|32.67|34.97|32.57|0
1650991680000|2022-04-26 16:48:00|35.12|32.72|35.12|32.72|35.17|32.77|35.07|32.67|0
1650991690000|2022-04-26 16:48:10|35.17|32.77|35.37|32.97|35.37|32.97|35.17|32.77|0
1650991700000|2022-04-26 16:48:20|35.42|33.02|35.47|33.07|35.47|33.07|35.37|32.97|0
1650991710000|2022-04-26 16:48:30|35.52|33.12|35.27|32.87|35.52|33.12|35.27|32.87|0
1650991720000|2022-04-26 16:48:40|35.32|32.92|35.32|32.92|35.32|32.92|35.17|32.77|0
1650991730000|2022-04-26 16:48:50|35.17|32.77|35.12|32.72|35.17|32.77|35.07|32.67|0
1650991740000|2022-04-26 16:49:00|35.22|32.82|35.32|32.92|35.32|32.92|35.22|32.82|0
1650991750000|2022-04-26 16:49:10|35.37|32.97|35.27|32.87|35.37|32.97|35.27|32.87|0
1650991760000|2022-04-26 16:49:20|35.12|32.72|35.02|32.62|35.17|32.77|35.02|32.62|0
1650991770000|2022-04-26 16:49:30|34.97|32.57|35.17|32.77|35.17|32.77|34.97|32.57|0
1650991780000|2022-04-26 16:49:40|35.27|32.87|35.27|32.87|35.27|32.87|35.22|32.82|0
1650991790000|2022-04-26 16:49:50|35.07|32.67|35.07|32.67|35.07|32.67|35.02|32.62|0
1650991800000|2022-04-26 16:50:00|35.12|32.72|35.12|32.72|35.27|32.87|35.12|32.72|0
1650991810000|2022-04-26 16:50:10|35.07|32.67|35.12|32.72|35.12|32.72|35.02|32.62|0
1650991820000|2022-04-26 16:50:20|35.17|32.77|35.19|32.79|35.22|32.82|35.17|32.77|0
1650991830000|2022-04-26 16:50:30|35.27|32.87|35.32|32.92|35.32|32.92|35.27|32.87|0
1650991840000|2022-04-26 16:50:40|35.29|32.89|35.32|32.92|35.32|32.92|35.29|32.89|0
1650991850000|2022-04-26 16:50:50|35.27|32.87|35.42|33.02|35.42|33.02|35.27|32.87|0
1650991860000|2022-04-26 16:51:00|35.37|32.97|35.52|33.12|35.54|33.14|35.37|32.97|0
1650991870000|2022-04-26 16:51:10|35.37|32.97|35.57|33.17|35.57|33.17|35.37|32.97|0
1650991880000|2022-04-26 16:51:20|35.62|33.22|35.92|33.52|35.92|33.52|35.57|33.17|0
1650991890000|2022-04-26 16:51:30|35.87|33.47|35.97|33.57|35.97|33.57|35.87|33.47|0
1650991900000|2022-04-26 16:51:40|36|33.6|35.92|33.52|36.07|33.67|35.92|33.52|0
1650991910000|2022-04-26 16:51:50|35.82|33.42|36.07|33.67|36.07|33.67|35.82|33.42|0
1650991920000|2022-04-26 16:52:00|36.23|33.83|35.97|33.57|36.23|33.83|35.97|33.57|0
1650991930000|2022-04-26 16:52:10|35.87|33.47|36.07|33.67|36.07|33.67|35.87|33.47|0
1650991940000|2022-04-26 16:52:20|36.13|33.73|36.38|33.98|36.48|34.08|36.13|33.73|0
1650991950000|2022-04-26 16:52:30|35.43|33.03|35.17|32.77|35.43|33.03|35.17|32.77|0
1650991960000|2022-04-26 16:52:40|35.22|32.82|35.27|32.87|35.27|32.87|35.17|32.77|0
1650991970000|2022-04-26 16:52:50|35.22|32.82|35.17|32.77|35.22|32.82|35.17|32.77|0
1650991980000|2022-04-26 16:53:00|35.19|32.79|35.27|32.87|35.27|32.87|35.19|32.79|0
1650991990000|2022-04-26 16:53:10|35.17|32.77|34.57|32.17|35.27|32.87|34.57|32.17|0
1650992000000|2022-04-26 16:53:20|34.77|32.37|34.57|32.17|34.77|32.37|34.57|32.17|0
1650992010000|2022-04-26 16:53:30|34.62|32.22|34.47|32.07|34.62|32.22|34.47|32.07|0
1650992020000|2022-04-26 16:53:40|34.42|32.02|34.42|32.02|34.52|32.12|34.42|32.02|0
1650992030000|2022-04-26 16:53:50|34.47|32.07|34.57|32.17|34.57|32.17|34.42|32.02|0
1650992040000|2022-04-26 16:54:00|34.47|32.07|34.47|32.07|34.47|32.07|34.37|31.97|0
1650992050000|2022-04-26 16:54:10|34.52|32.12|34.67|32.27|34.67|32.27|34.49|32.09|0
1650992060000|2022-04-26 16:54:20|34.62|32.22|34.52|32.12|34.62|32.22|34.52|32.12|0
1650992070000|2022-04-26 16:54:30|34.47|32.07|34.47|32.07|34.59|32.19|34.47|32.07|0
1650992080000|2022-04-26 16:54:40|34.52|32.12|34.67|32.27|34.67|32.27|34.47|32.07|0
1650992090000|2022-04-26 16:54:50|34.77|32.37|34.82|32.42|34.82|32.42|34.77|32.37|0
1650992100000|2022-04-26 16:55:00|34.67|32.27|34.77|32.37|34.77|32.37|34.67|32.27|0
1650992110000|2022-04-26 16:55:10|34.72|32.32|34.67|32.27|34.72|32.32|34.62|32.22|0
1650992120000|2022-04-26 16:55:20|34.82|32.42|34.72|32.32|34.87|32.47|34.72|32.32|0
1650992130000|2022-04-26 16:55:30|34.67|32.27|34.59|32.19|34.67|32.27|34.59|32.19|0
1650992140000|2022-04-26 16:55:40|34.62|32.22|34.57|32.17|34.72|32.32|34.57|32.17|0
1650992150000|2022-04-26 16:55:50|34.62|32.22|34.87|32.47|34.87|32.47|34.62|32.22|0
1650992160000|2022-04-26 16:56:00|34.82|32.42|34.82|32.42|34.82|32.42|34.82|32.42|0
1650992170000|2022-04-26 16:56:10|34.87|32.47|34.67|32.27|34.87|32.47|34.67|32.27|0
1650992180000|2022-04-26 16:56:20|34.52|32.12|34.62|32.22|34.62|32.22|34.52|32.12|0
1650992190000|2022-04-26 16:56:30|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1650992200000|2022-04-26 16:56:40|34.87|32.47|34.89|32.49|34.92|32.52|34.87|32.47|0
1650992210000|2022-04-26 16:56:50|34.92|32.52|34.89|32.49|34.97|32.57|34.89|32.49|0
1650992220000|2022-04-26 16:57:00|34.82|32.42|34.87|32.47|34.87|32.47|34.82|32.42|0
1650992230000|2022-04-26 16:57:10|34.97|32.57|35.02|32.62|35.17|32.77|34.97|32.57|0
1650992240000|2022-04-26 16:57:20|35.07|32.67|35.17|32.77|35.17|32.77|35.02|32.62|0
1650992250000|2022-04-26 16:57:30|35.12|32.72|35.32|32.92|35.32|32.92|35.12|32.72|0
1650992260000|2022-04-26 16:57:40|35.47|33.07|36.44|34.04|36.44|34.04|35.47|33.07|0
1650992270000|2022-04-26 16:57:50|36.55|34.15|37.23|34.83|37.23|34.83|36.55|34.15|0
1650992280000|2022-04-26 16:58:00|37.28|34.88|37.28|34.88|37.28|34.88|37.23|34.83|0
1650992290000|2022-04-26 16:58:10|37.23|34.83|36.76|34.36|37.23|34.83|36.76|34.36|0
1650992300000|2022-04-26 16:58:20|36.5|34.1|36.34|33.94|36.5|34.1|36.34|33.94|0
1650992310000|2022-04-26 16:58:30|36.29|33.89|36.44|34.04|36.5|34.1|36.29|33.89|0
1650992320000|2022-04-26 16:58:40|36.76|34.36|36.34|33.94|36.76|34.36|36.34|33.94|0
1650992330000|2022-04-26 16:58:50|36.29|33.89|36.34|33.94|36.34|33.94|36.24|33.84|0
1650992340000|2022-04-26 16:59:00|36.29|33.89|36.29|33.89|36.29|33.89|36.13|33.73|0
1650992350000|2022-04-26 16:59:10|36.39|33.99|36.24|33.84|36.52|34.12|36.24|33.84|0
1650992360000|2022-04-26 16:59:20|36.29|33.89|36.6|34.2|36.6|34.2|36.29|33.89|0
1650992370000|2022-04-26 16:59:30|36.78|34.38|36.97|34.57|36.97|34.57|36.76|34.36|0
1650992380000|2022-04-26 16:59:40|37.02|34.62|37.02|34.62|37.07|34.67|36.97|34.57|0
1650992390000|2022-04-26 16:59:50|37.12|34.72|37.28|34.88|37.28|34.88|37.12|34.72|0
1650992400000|2022-04-26 17:00:00|37.23|34.83|37.02|34.62|37.23|34.83|37.02|34.62|0
1650992410000|2022-04-26 17:00:10|36.96|34.56|36.76|34.36|36.96|34.56|36.76|34.36|0
1650992420000|2022-04-26 17:00:20|36.6|34.2|36.76|34.36|36.76|34.36|36.6|34.2|0
1650992430000|2022-04-26 17:00:30|36.65|34.25|36.65|34.25|36.65|34.25|36.6|34.2|0
1650992440000|2022-04-26 17:00:40|36.55|34.15|36.44|34.04|36.6|34.2|36.44|34.04|0
1650992450000|2022-04-26 17:00:50|36.5|34.1|36.39|33.99|36.5|34.1|36.39|33.99|0
1650992460000|2022-04-26 17:01:00|36.29|33.89|36.24|33.84|36.39|33.99|36.24|33.84|0
1650992470000|2022-04-26 17:01:10|36.08|33.68|36.08|33.68|36.13|33.73|36.08|33.68|0
1650992480000|2022-04-26 17:01:20|36.03|33.63|35.98|33.58|36.03|33.63|35.93|33.53|0
1650992490000|2022-04-26 17:01:30|35.93|33.53|35.93|33.53|35.98|33.58|35.93|33.53|0
1650992500000|2022-04-26 17:01:40|35.88|33.48|36.47|34.07|36.47|34.07|35.82|33.42|0
1650992510000|2022-04-26 17:01:50|35.32|32.92|35.06|32.66|35.32|32.92|35.06|32.66|0
1650992520000|2022-04-26 17:02:00|35.11|32.71|34.91|32.51|35.11|32.71|34.91|32.51|0
1650992530000|2022-04-26 17:02:10|34.66|32.26|34.61|32.21|34.71|32.31|34.61|32.21|0
1650992540000|2022-04-26 17:02:20|34.71|32.31|34.26|31.86|34.71|32.31|34.21|31.81|0
1650992550000|2022-04-26 17:02:30|34.16|31.76|34.01|31.61|34.16|31.76|34.01|31.61|0
1650992560000|2022-04-26 17:02:40|33.96|31.56|33.77|31.37|33.96|31.56|33.77|31.37|0
1650992570000|2022-04-26 17:02:50|33.82|31.42|33.77|31.37|33.82|31.42|33.72|31.32|0
1650992580000|2022-04-26 17:03:00|33.52|31.12|33.79|31.39|33.82|31.42|33.52|31.12|0
1650992590000|2022-04-26 17:03:10|33.87|31.47|33.62|31.22|33.87|31.47|33.62|31.22|0
1650992600000|2022-04-26 17:03:20|33.57|31.17|33.64|31.24|33.72|31.32|33.57|31.17|0
1650992610000|2022-04-26 17:03:30|33.82|31.42|33.77|31.37|33.82|31.42|33.67|31.27|0
1650992620000|2022-04-26 17:03:40|33.67|31.27|33.57|31.17|33.67|31.27|33.57|31.17|0
1650992630000|2022-04-26 17:03:50|33.47|31.07|33.57|31.17|33.57|31.17|33.38|30.98|0
1650992640000|2022-04-26 17:04:00|33.47|31.07|33.18|30.78|33.47|31.07|33.18|30.78|0
1650992650000|2022-04-26 17:04:10|33.28|30.88|33.23|30.83|33.28|30.88|33.16|30.76|0
1650992660000|2022-04-26 17:04:20|33.28|30.88|33.04|30.64|33.33|30.93|33.04|30.64|0
1650992670000|2022-04-26 17:04:30|33.13|30.73|33.33|30.93|33.33|30.93|33.13|30.73|0
1650992680000|2022-04-26 17:04:40|33.47|31.07|33.43|31.03|33.47|31.07|33.4|31|0
1650992690000|2022-04-26 17:04:50|33.33|30.93|33.28|30.88|33.33|30.93|33.28|30.88|0
1650992700000|2022-04-26 17:05:00|33.38|30.98|33.42|31.02|33.42|31.02|33.38|30.98|0
1650992710000|2022-04-26 17:05:10|33.52|31.12|33.57|31.17|33.72|31.32|33.52|31.12|0
1650992720000|2022-04-26 17:05:20|33.62|31.22|33.52|31.12|33.72|31.32|33.52|31.12|0
1650992730000|2022-04-26 17:05:30|33.38|30.98|33.42|31.02|33.42|31.02|33.33|30.93|0
1650992740000|2022-04-26 17:05:40|33.55|31.15|33.52|31.12|33.57|31.17|33.52|31.12|0
1650992750000|2022-04-26 17:05:50|33.42|31.02|33.28|30.88|33.42|31.02|33.28|30.88|0
1650992760000|2022-04-26 17:06:00|33.23|30.83|33.47|31.07|33.52|31.12|33.23|30.83|0
1650992770000|2022-04-26 17:06:10|33.57|31.17|33.55|31.15|33.67|31.27|33.47|31.07|0
1650992780000|2022-04-26 17:06:20|33.57|31.17|33.52|31.12|33.57|31.17|33.47|31.07|0
1650992790000|2022-04-26 17:06:30|33.67|31.27|33.67|31.27|33.67|31.27|33.62|31.22|0
1650992800000|2022-04-26 17:06:40|33.74|31.34|33.57|31.17|33.74|31.34|33.57|31.17|0
1650992810000|2022-04-26 17:06:50|33.47|31.07|33.38|30.98|33.47|31.07|33.38|30.98|0
1650992820000|2022-04-26 17:07:00|33.42|31.02|33.42|31.02|33.47|31.07|33.38|30.98|0
1650992830000|2022-04-26 17:07:10|33.38|30.98|33.42|31.02|33.5|31.1|33.38|30.98|0
1650992840000|2022-04-26 17:07:20|33.37|30.97|33.57|31.17|33.57|31.17|33.37|30.97|0
1650992850000|2022-04-26 17:07:30|33.67|31.27|33.74|31.34|33.81|31.41|33.67|31.27|0
1650992860000|2022-04-26 17:07:40|33.57|31.17|33.81|31.41|33.81|31.41|33.52|31.12|0
1650992870000|2022-04-26 17:07:50|33.72|31.32|33.52|31.12|33.72|31.32|33.47|31.07|0
1650992880000|2022-04-26 17:08:00|33.57|31.17|33.96|31.56|33.96|31.56|33.57|31.17|0
1650992890000|2022-04-26 17:08:10|33.86|31.46|33.86|31.46|33.91|31.51|33.81|31.41|0
1650992900000|2022-04-26 17:08:20|33.84|31.44|33.67|31.27|33.84|31.44|33.67|31.27|0
1650992910000|2022-04-26 17:08:30|33.62|31.22|33.64|31.24|33.67|31.27|33.62|31.22|0
1650992920000|2022-04-26 17:08:40|33.72|31.32|33.86|31.46|33.86|31.46|33.72|31.32|0
1650992930000|2022-04-26 17:08:50|33.81|31.41|33.76|31.36|33.81|31.41|33.76|31.36|0
1650992940000|2022-04-26 17:09:00|33.62|31.22|33.52|31.12|33.62|31.22|33.47|31.07|0
1650992950000|2022-04-26 17:09:10|33.47|31.07|33.42|31.02|33.52|31.12|33.42|31.02|0
1650992960000|2022-04-26 17:09:20|33.37|30.97|33.52|31.12|33.62|31.22|33.37|30.97|0
1650992970000|2022-04-26 17:09:30|33.47|31.07|33.42|31.02|33.47|31.07|33.42|31.02|0
1650992980000|2022-04-26 17:09:40|33.47|31.07|33.57|31.17|33.57|31.17|33.47|31.07|0
1650992990000|2022-04-26 17:09:50|33.42|31.02|33.47|31.07|33.47|31.07|33.42|31.02|0
1650993000000|2022-04-26 17:10:00|33.42|31.02|33.32|30.92|33.42|31.02|33.28|30.88|0
1650993010000|2022-04-26 17:10:10|33.37|30.97|33.57|31.17|33.57|31.17|33.28|30.88|0
1650993020000|2022-04-26 17:10:20|33.42|31.02|33.28|30.88|33.42|31.02|33.28|30.88|0
1650993030000|2022-04-26 17:10:30|33.18|30.78|33.23|30.83|33.23|30.83|33.18|30.78|0
1650993040000|2022-04-26 17:10:40|33.18|30.78|33.08|30.68|33.18|30.78|33.08|30.68|0
1650993050000|2022-04-26 17:10:50|33.13|30.73|33.18|30.78|33.23|30.83|33.13|30.73|0
1650993060000|2022-04-26 17:11:00|33.23|30.83|33.47|31.07|33.47|31.07|33.23|30.83|0
1650993070000|2022-04-26 17:11:10|33.37|30.97|33.35|30.95|33.37|30.97|33.28|30.88|0
1650993080000|2022-04-26 17:11:20|33.37|30.97|33.32|30.92|33.37|30.97|33.28|30.88|0
1650993090000|2022-04-26 17:11:30|33.42|31.02|33.52|31.12|33.52|31.12|33.42|31.02|0
1650993100000|2022-04-26 17:11:40|33.57|31.17|33.67|31.27|33.67|31.27|33.57|31.17|0
1650993110000|2022-04-26 17:11:50|33.64|31.24|33.37|30.97|33.64|31.24|33.37|30.97|0
1650993120000|2022-04-26 17:12:00|33.32|30.92|33.32|30.92|33.35|30.95|33.32|30.92|0
1650993130000|2022-04-26 17:12:10|33.28|30.88|33.47|31.07|33.47|31.07|33.23|30.83|0
1650993140000|2022-04-26 17:12:20|33.52|31.12|33.52|31.12|33.52|31.12|33.47|31.07|0
1650993150000|2022-04-26 17:12:30|33.57|31.17|33.42|31.02|33.62|31.22|33.42|31.02|0
1650993160000|2022-04-26 17:12:40|33.47|31.07|33.57|31.17|33.57|31.17|33.47|31.07|0
1650993170000|2022-04-26 17:12:50|33.59|31.19|33.57|31.17|33.62|31.22|33.57|31.17|0
1650993180000|2022-04-26 17:13:00|33.64|31.24|33.71|31.31|33.76|31.36|33.64|31.24|0
1650993190000|2022-04-26 17:13:10|33.62|31.22|33.42|31.02|33.62|31.22|33.42|31.02|0
1650993200000|2022-04-26 17:13:20|33.37|30.97|33.37|30.97|33.42|31.02|33.37|30.97|0
1650993210000|2022-04-26 17:13:30|33.27|30.87|33.27|30.87|33.27|30.87|33.23|30.83|0
1650993220000|2022-04-26 17:13:40|33.23|30.83|33.25|30.85|33.25|30.85|33.23|30.83|0
1650993230000|2022-04-26 17:13:50|33.23|30.83|33.08|30.68|33.23|30.83|33.08|30.68|0
1650993240000|2022-04-26 17:14:00|33.18|30.78|33.08|30.68|33.18|30.78|33.03|30.63|0
1650993250000|2022-04-26 17:14:10|33.03|30.63|32.79|30.39|33.03|30.63|32.74|30.34|0
1650993260000|2022-04-26 17:14:20|32.89|30.49|32.74|30.34|32.89|30.49|32.74|30.34|0
1650993270000|2022-04-26 17:14:30|32.7|30.3|32.65|30.25|32.7|30.3|32.55|30.15|0
1650993280000|2022-04-26 17:14:40|32.7|30.3|32.65|30.25|32.74|30.34|32.65|30.25|0
1650993290000|2022-04-26 17:14:50|32.6|30.2|32.41|30.01|32.6|30.2|32.41|30.01|0
1650993300000|2022-04-26 17:15:00|32.36|29.96|32.27|29.87|32.46|30.06|32.27|29.87|0
1650993310000|2022-04-26 17:15:10|32.31|29.91|32.41|30.01|32.46|30.06|32.27|29.87|0
1650993320000|2022-04-26 17:15:20|32.36|29.96|32.46|30.06|32.46|30.06|32.31|29.91|0
1650993330000|2022-04-26 17:15:30|32.6|30.2|32.74|30.34|32.74|30.34|32.6|30.2|0
1650993340000|2022-04-26 17:15:40|32.84|30.44|32.7|30.3|32.84|30.44|32.7|30.3|0
1650993350000|2022-04-26 17:15:50|32.65|30.25|32.55|30.15|32.65|30.25|32.55|30.15|0
1650993360000|2022-04-26 17:16:00|32.65|30.25|32.46|30.06|32.65|30.25|32.41|30.01|0
1650993370000|2022-04-26 17:16:10|32.5|30.1|32.46|30.06|32.5|30.1|32.46|30.06|0
1650993380000|2022-04-26 17:16:20|32.41|30.01|32.36|29.96|32.46|30.06|32.36|29.96|0
1650993390000|2022-04-26 17:16:30|32.31|29.91|32.31|29.91|32.31|29.91|32.27|29.87|0
1650993400000|2022-04-26 17:16:40|32.27|29.87|32.36|29.96|32.36|29.96|32.27|29.87|0
1650993410000|2022-04-26 17:16:50|32.41|30.01|32.29|29.89|32.46|30.06|32.29|29.89|0
1650993420000|2022-04-26 17:17:00|32.31|29.91|32.22|29.82|32.31|29.91|32.22|29.82|0
1650993430000|2022-04-26 17:17:10|32.27|29.87|32.36|29.96|32.41|30.01|32.27|29.87|0
1650993440000|2022-04-26 17:17:20|32.27|29.87|32.24|29.84|32.27|29.87|32.17|29.77|0
1650993450000|2022-04-26 17:17:30|32.31|29.91|32.27|29.87|32.31|29.91|32.22|29.82|0
1650993460000|2022-04-26 17:17:40|32.36|29.96|32.27|29.87|32.36|29.96|32.27|29.87|0
1650993470000|2022-04-26 17:17:50|32.17|29.77|32.27|29.87|32.27|29.87|32.08|29.68|0
1650993480000|2022-04-26 17:18:00|32.17|29.77|32.08|29.68|32.17|29.77|32.08|29.68|0
1650993490000|2022-04-26 17:18:10|32.12|29.72|32.03|29.63|32.12|29.72|32.03|29.63|0
1650993500000|2022-04-26 17:18:20|32.08|29.68|32.08|29.68|32.17|29.77|32.08|29.68|0
1650993510000|2022-04-26 17:18:30|32.12|29.72|32.12|29.72|32.12|29.72|32.08|29.68|0
1650993520000|2022-04-26 17:18:40|32.08|29.68|32.12|29.72|32.12|29.72|32.08|29.68|0
1650993530000|2022-04-26 17:18:50|32.08|29.68|32.03|29.63|32.08|29.68|31.98|29.58|0
1650993540000|2022-04-26 17:19:00|31.98|29.58|31.98|29.58|31.98|29.58|31.89|29.49|0
1650993550000|2022-04-26 17:19:10|31.89|29.49|31.89|29.49|31.89|29.49|31.79|29.39|0
1650993560000|2022-04-26 17:19:20|31.75|29.35|31.61|29.21|31.75|29.35|31.61|29.21|0
1650993570000|2022-04-26 17:19:30|31.65|29.25|31.75|29.35|31.75|29.35|31.61|29.21|0
1650993580000|2022-04-26 17:19:40|31.79|29.39|31.79|29.39|31.84|29.44|31.79|29.39|0
1650993590000|2022-04-26 17:19:50|31.75|29.35|31.56|29.16|31.75|29.35|31.56|29.16|0
1650993600000|2022-04-26 17:20:00|31.51|29.11|31.56|29.16|31.56|29.16|31.51|29.11|0
1650993610000|2022-04-26 17:20:10|31.7|29.3|31.65|29.25|31.7|29.3|31.65|29.25|0
1650993620000|2022-04-26 17:20:20|31.79|29.39|31.75|29.35|31.79|29.39|31.75|29.35|0
1650993630000|2022-04-26 17:20:30|31.65|29.25|31.56|29.16|31.65|29.25|31.56|29.16|0
1650993640000|2022-04-26 17:20:40|31.7|29.3|31.65|29.25|31.79|29.39|31.65|29.25|0
1650993650000|2022-04-26 17:20:50|31.56|29.16|31.51|29.11|31.56|29.16|31.51|29.11|0
1650993660000|2022-04-26 17:21:00|31.56|29.16|31.61|29.21|31.65|29.25|31.56|29.16|0
1650993670000|2022-04-26 17:21:10|31.65|29.25|31.7|29.3|31.75|29.35|31.65|29.25|0
1650993680000|2022-04-26 17:21:20|31.58|29.18|31.42|29.02|31.58|29.18|31.42|29.02|0
1650993690000|2022-04-26 17:21:30|31.51|29.11|31.65|29.25|31.65|29.25|31.51|29.11|0
1650993700000|2022-04-26 17:21:40|31.7|29.3|31.84|29.44|31.84|29.44|31.7|29.3|0
1650993710000|2022-04-26 17:21:50|31.79|29.39|31.7|29.3|31.79|29.39|31.7|29.3|0
1650993720000|2022-04-26 17:22:00|31.75|29.35|31.56|29.16|31.75|29.35|31.56|29.16|0
1650993730000|2022-04-26 17:22:10|31.51|29.11|31.42|29.02|31.51|29.11|31.42|29.02|0
1650993740000|2022-04-26 17:22:20|31.51|29.11|31.37|28.97|31.51|29.11|31.37|28.97|0
1650993750000|2022-04-26 17:22:30|31.42|29.02|31.47|29.07|31.47|29.07|31.42|29.02|0
1650993760000|2022-04-26 17:22:40|31.37|28.97|31.47|29.07|31.47|29.07|31.33|28.93|0
1650993770000|2022-04-26 17:22:50|31.42|29.02|31.23|28.83|31.42|29.02|31.23|28.83|0
1650993780000|2022-04-26 17:23:00|31.33|28.93|31.28|28.88|31.37|28.97|31.28|28.88|0
1650993790000|2022-04-26 17:23:10|31.23|28.83|31.1|28.7|31.23|28.83|31.05|28.65|0
1650993800000|2022-04-26 17:23:20|31.05|28.65|31.05|28.65|31.05|28.65|31.03|28.63|0
1650993810000|2022-04-26 17:23:30|31|28.6|31|28.6|31|28.6|30.96|28.56|0
1650993820000|2022-04-26 17:23:40|31.03|28.63|31.14|28.74|31.14|28.74|31.03|28.63|0
1650993830000|2022-04-26 17:23:50|31.1|28.7|31|28.6|31.1|28.7|31|28.6|0
1650993840000|2022-04-26 17:24:00|31.05|28.65|31.1|28.7|31.1|28.7|31.05|28.65|0
1650993850000|2022-04-26 17:24:10|31.05|28.65|31.14|28.74|31.14|28.74|31.05|28.65|0
1650993860000|2022-04-26 17:24:20|31.19|28.79|31.19|28.79|31.19|28.79|31.14|28.74|0
1650993870000|2022-04-26 17:24:30|31.14|28.74|31.1|28.7|31.14|28.74|31.05|28.65|0
1650993880000|2022-04-26 17:24:40|31.14|28.74|31.05|28.65|31.14|28.74|31.05|28.65|0
1650993890000|2022-04-26 17:24:50|31|28.6|31|28.6|31.05|28.65|31|28.6|0
1650993900000|2022-04-26 17:25:00|31.05|28.65|31.1|28.7|31.1|28.7|31.05|28.65|0
1650993910000|2022-04-26 17:25:10|31.05|28.65|31.14|28.74|31.14|28.74|31.05|28.65|0
1650993920000|2022-04-26 17:25:20|31.05|28.65|31.05|28.65|31.05|28.65|31.05|28.65|0
1650993930000|2022-04-26 17:25:30|31.19|28.79|31.14|28.74|31.19|28.79|31.1|28.7|0
1650993940000|2022-04-26 17:25:40|31.19|28.79|31.28|28.88|31.28|28.88|31.19|28.79|0
1650993950000|2022-04-26 17:25:50|31.19|28.79|31.14|28.74|31.19|28.79|31.14|28.74|0
1650993960000|2022-04-26 17:26:00|31.09|28.69|31.14|28.74|31.16|28.76|31.09|28.69|0
1650993970000|2022-04-26 17:26:10|31.19|28.79|31.23|28.83|31.23|28.83|31.19|28.79|0
1650993980000|2022-04-26 17:26:20|31.28|28.88|31.33|28.93|31.33|28.93|31.28|28.88|0
1650993990000|2022-04-26 17:26:30|31.37|28.97|31.28|28.88|31.37|28.97|31.28|28.88|0
1650994000000|2022-04-26 17:26:40|31.21|28.81|31.28|28.88|31.28|28.88|31.19|28.79|0
1650994010000|2022-04-26 17:26:50|31.09|28.69|31|28.6|31.09|28.69|31|28.6|0
1650994020000|2022-04-26 17:27:00|30.96|28.56|31.05|28.65|31.05|28.65|30.96|28.56|0
1650994030000|2022-04-26 17:27:10|31|28.6|31.19|28.79|31.19|28.79|31|28.6|0
1650994040000|2022-04-26 17:27:20|31.14|28.74|31.05|28.65|31.14|28.74|31.05|28.65|0
1650994050000|2022-04-26 17:27:30|31.14|28.74|31.19|28.79|31.19|28.79|31.14|28.74|0
1650994060000|2022-04-26 17:27:40|31.14|28.74|31.14|28.74|31.14|28.74|31.09|28.69|0
1650994070000|2022-04-26 17:27:50|31.09|28.69|31.19|28.79|31.19|28.79|31.09|28.69|0
1650994080000|2022-04-26 17:28:00|31.09|28.69|31.09|28.69|31.09|28.69|31.05|28.65|0
1650994090000|2022-04-26 17:28:10|31.14|28.74|31.23|28.83|31.23|28.83|31.14|28.74|0
1650994100000|2022-04-26 17:28:20|31.19|28.79|31.09|28.69|31.19|28.79|31.05|28.65|0
1650994110000|2022-04-26 17:28:30|29.62|27.22|32.52|30.12|32.57|30.17|29.62|27.22|0
1650994120000|2022-04-26 17:28:40|32.57|30.17|32.01|29.61|32.57|30.17|31.92|29.52|0
1650994130000|2022-04-26 17:28:50|32.1|29.7|32.31|29.91|32.43|30.03|32.1|29.7|0
1650994140000|2022-04-26 17:29:00|32.38|29.98|32.43|30.03|32.48|30.08|32.38|29.98|0
1650994150000|2022-04-26 17:29:10|32.33|29.93|32.1|29.7|32.33|29.93|32.1|29.7|0
1650994160000|2022-04-26 17:29:20|32.01|29.61|32.15|29.75|32.19|29.79|32.01|29.61|0
1650994170000|2022-04-26 17:29:30|32.24|29.84|32.24|29.84|32.24|29.84|32.19|29.79|0
1650994180000|2022-04-26 17:29:40|32.19|29.79|32.24|29.84|32.24|29.84|32.19|29.79|0
1650994190000|2022-04-26 17:29:50|32.29|29.89|32.19|29.79|32.29|29.89|32.19|29.79|0
1650994200000|2022-04-26 17:30:00|32.15|29.75|32.15|29.75|32.15|29.75|32.1|29.7|0
1650994210000|2022-04-26 17:30:10|32.1|29.7|32.05|29.65|32.1|29.7|31.96|29.56|0
1650994220000|2022-04-26 17:30:20|32.01|29.61|32.24|29.84|32.24|29.84|32.01|29.61|0
1650994230000|2022-04-26 17:30:30|32.19|29.79|31.96|29.56|32.19|29.79|31.96|29.56|0
1650994240000|2022-04-26 17:30:40|31.91|29.51|31.96|29.56|31.96|29.56|31.91|29.51|0
1650994250000|2022-04-26 17:30:50|31.98|29.58|32.05|29.65|32.05|29.65|31.98|29.58|0
1650994260000|2022-04-26 17:31:00|32.01|29.61|32.1|29.7|32.15|29.75|32.01|29.61|0
1650994270000|2022-04-26 17:31:10|32.01|29.61|32.1|29.7|32.1|29.7|32.01|29.61|0
1650994280000|2022-04-26 17:31:20|32.05|29.65|32.19|29.79|32.19|29.79|32.05|29.65|0
1650994290000|2022-04-26 17:31:30|32.29|29.89|32.05|29.65|32.29|29.89|32.05|29.65|0
1650994300000|2022-04-26 17:31:40|32.01|29.61|31.96|29.56|32.01|29.61|31.96|29.56|0
1650994310000|2022-04-26 17:31:50|31.91|29.51|31.96|29.56|31.96|29.56|31.91|29.51|0
1650994320000|2022-04-26 17:32:00|31.91|29.51|31.77|29.37|31.91|29.51|31.77|29.37|0
1650994330000|2022-04-26 17:32:10|31.73|29.33|31.36|28.96|31.73|29.33|31.36|28.96|0
1650994340000|2022-04-26 17:32:20|31.5|29.1|31.64|29.24|31.64|29.24|31.5|29.1|0
1650994350000|2022-04-26 17:32:30|31.59|29.19|31.68|29.28|31.68|29.28|31.59|29.19|0
1650994360000|2022-04-26 17:32:40|31.59|29.19|31.73|29.33|31.73|29.33|31.59|29.19|0
1650994370000|2022-04-26 17:32:50|31.91|29.51|32.05|29.65|32.05|29.65|31.91|29.51|0
1650994380000|2022-04-26 17:33:00|32.1|29.7|32.19|29.79|32.19|29.79|32.05|29.65|0
1650994390000|2022-04-26 17:33:10|32.38|29.98|32.52|30.12|32.52|30.12|32.33|29.93|0
1650994400000|2022-04-26 17:33:20|32.66|30.26|32.66|30.26|32.66|30.26|32.61|30.21|0
1650994410000|2022-04-26 17:33:30|32.76|30.36|32.71|30.31|32.76|30.36|32.66|30.26|0
1650994420000|2022-04-26 17:33:40|32.61|30.21|32.38|29.98|32.61|30.21|32.38|29.98|0
1650994430000|2022-04-26 17:33:50|32.33|29.93|32.14|29.74|32.33|29.93|32.14|29.74|0
1650994440000|2022-04-26 17:34:00|32.07|29.67|32.24|29.84|32.29|29.89|32.07|29.67|0
1650994450000|2022-04-26 17:34:10|32.28|29.88|32.38|29.98|32.43|30.03|32.19|29.79|0
1650994460000|2022-04-26 17:34:20|32.28|29.88|32.33|29.93|32.33|29.93|32.28|29.88|0
1650994470000|2022-04-26 17:34:30|32.43|30.03|32.33|29.93|32.43|30.03|32.28|29.88|0
1650994480000|2022-04-26 17:34:40|32.38|29.98|32.33|29.93|32.38|29.98|32.33|29.93|0
1650994490000|2022-04-26 17:34:50|32.47|30.07|32.33|29.93|32.47|30.07|32.33|29.93|0
1650994500000|2022-04-26 17:35:00|32.14|29.74|32|29.6|32.19|29.79|32|29.6|0
1650994510000|2022-04-26 17:35:10|32.05|29.65|32.24|29.84|32.24|29.84|32.05|29.65|0
1650994520000|2022-04-26 17:35:20|32.14|29.74|32.14|29.74|32.19|29.79|32.14|29.74|0
1650994530000|2022-04-26 17:35:30|32.19|29.79|32|29.6|32.19|29.79|31.96|29.56|0
1650994540000|2022-04-26 17:35:40|32.05|29.65|31.96|29.56|32.05|29.65|31.96|29.56|0
1650994550000|2022-04-26 17:35:50|31.91|29.51|31.77|29.37|31.91|29.51|31.77|29.37|0
1650994560000|2022-04-26 17:36:00|31.82|29.42|31.96|29.56|31.96|29.56|31.82|29.42|0
1650994570000|2022-04-26 17:36:10|31.91|29.51|31.77|29.37|31.91|29.51|31.77|29.37|0
1650994580000|2022-04-26 17:36:20|31.73|29.33|31.86|29.46|31.86|29.46|31.73|29.33|0
1650994590000|2022-04-26 17:36:30|31.84|29.44|31.91|29.51|31.91|29.51|31.84|29.44|0
1650994600000|2022-04-26 17:36:40|32.1|29.7|31.96|29.56|32.1|29.7|31.96|29.56|0
1650994610000|2022-04-26 17:36:50|31.91|29.51|31.91|29.51|31.96|29.56|31.91|29.51|0
1650994620000|2022-04-26 17:37:00|31.96|29.56|31.77|29.37|31.96|29.56|31.77|29.37|0
1650994630000|2022-04-26 17:37:10|31.91|29.51|31.82|29.42|31.91|29.51|31.82|29.42|0
1650994640000|2022-04-26 17:37:20|31.77|29.37|31.86|29.46|31.86|29.46|31.77|29.37|0
1650994650000|2022-04-26 17:37:30|31.96|29.56|31.77|29.37|31.96|29.56|31.77|29.37|0
1650994660000|2022-04-26 17:37:40|31.73|29.33|31.77|29.37|31.77|29.37|31.73|29.33|0
1650994670000|2022-04-26 17:37:50|31.82|29.42|32|29.6|32|29.6|31.82|29.42|0
1650994680000|2022-04-26 17:38:00|31.91|29.51|31.73|29.33|31.91|29.51|31.73|29.33|0
1650994690000|2022-04-26 17:38:10|31.77|29.37|31.77|29.37|31.77|29.37|31.73|29.33|0
1650994700000|2022-04-26 17:38:20|31.79|29.39|31.86|29.46|31.86|29.46|31.79|29.39|0
1650994710000|2022-04-26 17:38:30|31.91|29.51|31.63|29.23|31.91|29.51|31.63|29.23|0
1650994720000|2022-04-26 17:38:40|31.68|29.28|31.77|29.37|31.77|29.37|31.68|29.28|0
1650994730000|2022-04-26 17:38:50|31.82|29.42|31.86|29.46|31.86|29.46|31.82|29.42|0
1650994740000|2022-04-26 17:39:00|32|29.6|32.05|29.65|32.05|29.65|31.91|29.51|0
1650994750000|2022-04-26 17:39:10|32.33|29.93|32.38|29.98|32.38|29.98|32.33|29.93|0
1650994760000|2022-04-26 17:39:20|32.52|30.12|32.54|30.14|32.56|30.16|32.52|30.12|0
1650994770000|2022-04-26 17:39:30|32.52|30.12|32.8|30.4|32.8|30.4|32.52|30.12|0
1650994780000|2022-04-26 17:39:40|32.82|30.42|32.94|30.54|32.94|30.54|32.82|30.42|0
1650994790000|2022-04-26 17:39:50|32.85|30.45|32.75|30.35|32.85|30.45|32.61|30.21|0
1650994800000|2022-04-26 17:40:00|32.56|30.16|32.66|30.26|32.66|30.26|32.52|30.12|0
1650994810000|2022-04-26 17:40:10|32.85|30.45|32.89|30.49|32.92|30.52|32.85|30.45|0
1650994820000|2022-04-26 17:40:20|32.8|30.4|32.8|30.4|32.8|30.4|32.75|30.35|0
1650994830000|2022-04-26 17:40:30|32.75|30.35|32.8|30.4|32.8|30.4|32.75|30.35|0
1650994840000|2022-04-26 17:40:40|32.89|30.49|32.89|30.49|32.89|30.49|32.85|30.45|0
1650994850000|2022-04-26 17:40:50|32.85|30.45|32.85|30.45|32.89|30.49|32.85|30.45|0
1650994860000|2022-04-26 17:41:00|32.8|30.4|32.66|30.26|32.8|30.4|32.61|30.21|0
1650994870000|2022-04-26 17:41:10|32.7|30.3|32.75|30.35|32.75|30.35|32.7|30.3|0
1650994880000|2022-04-26 17:41:20|32.8|30.4|32.8|30.4|32.8|30.4|32.75|30.35|0
1650994890000|2022-04-26 17:41:30|32.85|30.45|32.85|30.45|32.85|30.45|32.85|30.45|0
1650994900000|2022-04-26 17:41:40|33.32|30.92|33.42|31.02|33.42|31.02|33.18|30.78|0
1650994910000|2022-04-26 17:41:50|33.52|31.12|33.47|31.07|33.52|31.12|33.47|31.07|0
1650994920000|2022-04-26 17:42:00|33.56|31.16|33.76|31.36|33.76|31.36|33.56|31.16|0
1650994930000|2022-04-26 17:42:10|33.71|31.31|33.47|31.07|33.71|31.31|33.47|31.07|0
1650994940000|2022-04-26 17:42:20|33.52|31.12|33.66|31.26|33.71|31.31|33.42|31.02|0
1650994950000|2022-04-26 17:42:30|33.76|31.36|33.76|31.36|33.81|31.41|33.76|31.36|0
1650994960000|2022-04-26 17:42:40|33.71|31.31|33.95|31.55|33.95|31.55|33.71|31.31|0
1650994970000|2022-04-26 17:42:50|34|31.6|33.9|31.5|34|31.6|33.85|31.45|0
1650994980000|2022-04-26 17:43:00|34.19|31.79|34.44|32.04|34.44|32.04|34.19|31.79|0
1650994990000|2022-04-26 17:43:10|34.37|31.97|34.79|32.39|34.79|32.39|34.37|31.97|0
1650995000000|2022-04-26 17:43:20|34.74|32.34|34.49|32.09|34.74|32.34|34.49|32.09|0
1650995010000|2022-04-26 17:43:30|34.39|31.99|34.49|32.09|34.49|32.09|34.39|31.99|0
1650995020000|2022-04-26 17:43:40|34.44|32.04|34.34|31.94|34.44|32.04|34.34|31.94|0
1650995030000|2022-04-26 17:43:50|34.39|31.99|34.39|31.99|34.39|31.99|34.34|31.94|0
1650995040000|2022-04-26 17:44:00|34.24|31.84|34.15|31.75|34.24|31.84|34.15|31.75|0
1650995050000|2022-04-26 17:44:10|34.1|31.7|34.15|31.75|34.15|31.75|33.95|31.55|0
1650995060000|2022-04-26 17:44:20|34.1|31.7|34.05|31.65|34.1|31.7|34|31.6|0
1650995070000|2022-04-26 17:44:30|34.1|31.7|34.1|31.7|34.24|31.84|34.1|31.7|0
1650995080000|2022-04-26 17:44:40|34.19|31.79|34.19|31.79|34.19|31.79|34.19|31.79|0
1650995090000|2022-04-26 17:44:50|34.1|31.7|34.19|31.79|34.19|31.79|34.1|31.7|0
1650995100000|2022-04-26 17:45:00|34.39|31.99|34.49|32.09|34.49|32.09|34.29|31.89|0
1650995110000|2022-04-26 17:45:10|34.44|32.04|34.29|31.89|34.44|32.04|34.29|31.89|0
1650995120000|2022-04-26 17:45:20|34.44|32.04|34.54|32.14|34.54|32.14|34.44|32.04|0
1650995130000|2022-04-26 17:45:30|34.49|32.09|34.44|32.04|34.49|32.09|34.44|32.04|0
1650995140000|2022-04-26 17:45:40|34.39|31.99|34.29|31.89|34.39|31.99|34.19|31.79|0
1650995150000|2022-04-26 17:45:50|34.24|31.84|34.14|31.74|34.24|31.84|34.14|31.74|0
1650995160000|2022-04-26 17:46:00|34.19|31.79|34.29|31.89|34.29|31.89|34.1|31.7|0
1650995170000|2022-04-26 17:46:10|34.24|31.84|34.14|31.74|34.29|31.89|34.14|31.74|0
1650995180000|2022-04-26 17:46:20|33.9|31.5|33.71|31.31|33.9|31.5|33.71|31.31|0
1650995190000|2022-04-26 17:46:30|33.66|31.26|33.75|31.35|33.75|31.35|33.66|31.26|0
1650995200000|2022-04-26 17:46:40|33.66|31.26|33.46|31.06|33.66|31.26|33.46|31.06|0
1650995210000|2022-04-26 17:46:50|33.42|31.02|33.08|30.68|33.42|31.02|33.08|30.68|0
1650995220000|2022-04-26 17:47:00|33.13|30.73|32.99|30.59|33.13|30.73|32.99|30.59|0
1650995230000|2022-04-26 17:47:10|33.08|30.68|33.42|31.02|33.42|31.02|32.99|30.59|0
1650995240000|2022-04-26 17:47:20|33.51|31.11|33.71|31.31|33.71|31.31|33.51|31.11|0
1650995250000|2022-04-26 17:47:30|33.66|31.26|33.71|31.31|33.71|31.31|33.66|31.26|0
1650995260000|2022-04-26 17:47:40|33.9|31.5|34|31.6|34|31.6|33.85|31.45|0
1650995270000|2022-04-26 17:47:50|33.9|31.5|34|31.6|34|31.6|33.9|31.5|0
1650995280000|2022-04-26 17:48:00|34.09|31.69|34.14|31.74|34.24|31.84|34.09|31.69|0
1650995290000|2022-04-26 17:48:10|34.09|31.69|34.07|31.67|34.09|31.69|34.05|31.65|0
1650995300000|2022-04-26 17:48:20|34|31.6|33.85|31.45|34|31.6|33.85|31.45|0
1650995310000|2022-04-26 17:48:30|33.7|31.3|33.75|31.35|33.75|31.35|33.66|31.26|0
1650995320000|2022-04-26 17:48:40|33.8|31.4|33.75|31.35|33.8|31.4|33.75|31.35|0
1650995330000|2022-04-26 17:48:50|33.66|31.26|33.66|31.26|33.7|31.3|33.66|31.26|0
1650995340000|2022-04-26 17:49:00|33.61|31.21|33.46|31.06|33.61|31.21|33.46|31.06|0
1650995350000|2022-04-26 17:49:10|33.37|30.97|33.29|30.89|33.37|30.97|33.27|30.87|0
1650995360000|2022-04-26 17:49:20|33.37|30.97|33.51|31.11|33.51|31.11|33.27|30.87|0
1650995370000|2022-04-26 17:49:30|33.41|31.01|33.41|31.01|33.41|31.01|33.37|30.97|0
1650995380000|2022-04-26 17:49:40|33.37|30.97|33.32|30.92|33.37|30.97|33.32|30.92|0
1650995390000|2022-04-26 17:49:50|33.37|30.97|33.66|31.26|33.66|31.26|33.37|30.97|0
1650995400000|2022-04-26 17:50:00|33.75|31.35|33.41|31.01|33.75|31.35|33.41|31.01|0
1650995410000|2022-04-26 17:50:10|33.32|30.92|33.27|30.87|33.32|30.92|33.25|30.85|0
1650995420000|2022-04-26 17:50:20|33.17|30.77|33.13|30.73|33.17|30.77|33.13|30.73|0
1650995430000|2022-04-26 17:50:30|33.17|30.77|33.08|30.68|33.17|30.77|33.08|30.68|0
1650995440000|2022-04-26 17:50:40|33.13|30.73|33.32|30.92|33.32|30.92|33.08|30.68|0
1650995450000|2022-04-26 17:50:50|33.22|30.82|33.17|30.77|33.22|30.82|33.17|30.77|0
1650995460000|2022-04-26 17:51:00|33.13|30.73|33.03|30.63|33.17|30.77|33.03|30.63|0
1650995470000|2022-04-26 17:51:10|33.08|30.68|33.17|30.77|33.22|30.82|33.08|30.68|0
1650995480000|2022-04-26 17:51:20|33.08|30.68|33.22|30.82|33.22|30.82|33.08|30.68|0
1650995490000|2022-04-26 17:51:30|33.27|30.87|33.37|30.97|33.37|30.97|33.27|30.87|0
1650995500000|2022-04-26 17:51:40|33.2|30.8|33.08|30.68|33.2|30.8|33.08|30.68|0
1650995510000|2022-04-26 17:51:50|33.03|30.63|33.03|30.63|33.03|30.63|32.94|30.54|0
1650995520000|2022-04-26 17:52:00|33.13|30.73|33.03|30.63|33.13|30.73|32.98|30.58|0
1650995530000|2022-04-26 17:52:10|32.98|30.58|32.89|30.49|32.98|30.58|32.89|30.49|0
1650995540000|2022-04-26 17:52:20|32.93|30.53|32.89|30.49|32.93|30.53|32.89|30.49|0
1650995550000|2022-04-26 17:52:30|32.93|30.53|32.98|30.58|33.03|30.63|32.93|30.53|0
1650995560000|2022-04-26 17:52:40|33.17|30.77|32.98|30.58|33.17|30.77|32.98|30.58|0
1650995570000|2022-04-26 17:52:50|33.08|30.68|33.17|30.77|33.17|30.77|33.08|30.68|0
1650995580000|2022-04-26 17:53:00|33.27|30.87|33.03|30.63|33.27|30.87|33.03|30.63|0
1650995590000|2022-04-26 17:53:10|32.93|30.53|33.03|30.63|33.03|30.63|32.93|30.53|0
1650995600000|2022-04-26 17:53:20|32.98|30.58|32.98|30.58|32.98|30.58|32.93|30.53|0
1650995610000|2022-04-26 17:53:30|32.93|30.53|32.89|30.49|32.93|30.53|32.89|30.49|0
1650995620000|2022-04-26 17:53:40|32.84|30.44|32.65|30.25|32.89|30.49|32.65|30.25|0
1650995630000|2022-04-26 17:53:50|32.6|30.2|32.65|30.25|32.65|30.25|32.6|30.2|0
1650995640000|2022-04-26 17:54:00|32.7|30.3|32.7|30.3|32.7|30.3|32.7|30.3|0
1650995650000|2022-04-26 17:54:10|32.74|30.34|32.6|30.2|32.74|30.34|32.6|30.2|0
1650995660000|2022-04-26 17:54:20|32.56|30.16|32.41|30.01|32.56|30.16|32.27|29.87|0
1650995670000|2022-04-26 17:54:30|32.37|29.97|32.32|29.92|32.37|29.97|32.32|29.92|0
1650995680000|2022-04-26 17:54:40|32.37|29.97|32.41|30.01|32.41|30.01|32.37|29.97|0
1650995690000|2022-04-26 17:54:50|32.37|29.97|32.27|29.87|32.37|29.97|32.27|29.87|0
1650995700000|2022-04-26 17:55:00|32.32|29.92|32.32|29.92|32.37|29.97|32.27|29.87|0
1650995710000|2022-04-26 17:55:10|32.34|29.94|32.41|30.01|32.41|30.01|32.34|29.94|0
1650995720000|2022-04-26 17:55:20|32.55|30.15|32.65|30.25|32.65|30.25|32.51|30.11|0
1650995730000|2022-04-26 17:55:30|32.74|30.34|32.6|30.2|32.74|30.34|32.6|30.2|0
1650995740000|2022-04-26 17:55:40|32.55|30.15|32.7|30.3|32.7|30.3|32.55|30.15|0
1650995750000|2022-04-26 17:55:50|32.79|30.39|33.17|30.77|33.17|30.77|32.79|30.39|0
1650995760000|2022-04-26 17:56:00|33.12|30.72|33.03|30.63|33.12|30.72|33.03|30.63|0
1650995770000|2022-04-26 17:56:10|32.89|30.49|32.7|30.3|32.93|30.53|32.7|30.3|0
1650995780000|2022-04-26 17:56:20|32.74|30.34|32.79|30.39|32.84|30.44|32.74|30.34|0
1650995790000|2022-04-26 17:56:30|32.67|30.27|32.74|30.34|32.79|30.39|32.67|30.27|0
1650995800000|2022-04-26 17:56:40|32.84|30.44|32.79|30.39|32.88|30.48|32.79|30.39|0
1650995810000|2022-04-26 17:56:50|32.74|30.34|32.72|30.32|32.79|30.39|32.72|30.32|0
1650995820000|2022-04-26 17:57:00|32.88|30.48|32.98|30.58|32.98|30.58|32.84|30.44|0
1650995830000|2022-04-26 17:57:10|33.12|30.72|32.98|30.58|33.12|30.72|32.98|30.58|0
1650995840000|2022-04-26 17:57:20|32.93|30.53|32.7|30.3|32.93|30.53|32.7|30.3|0
1650995850000|2022-04-26 17:57:30|32.74|30.34|32.6|30.2|32.74|30.34|32.6|30.2|0
1650995860000|2022-04-26 17:57:40|32.74|30.34|32.6|30.2|32.74|30.34|32.6|30.2|0
1650995870000|2022-04-26 17:57:50|32.55|30.15|32.69|30.29|32.69|30.29|32.51|30.11|0
1650995880000|2022-04-26 17:58:00|32.55|30.15|32.6|30.2|32.6|30.2|32.55|30.15|0
1650995890000|2022-04-26 17:58:10|32.51|30.11|32.41|30.01|32.51|30.11|32.41|30.01|0
1650995900000|2022-04-26 17:58:20|32.37|29.97|32.46|30.06|32.55|30.15|32.37|29.97|0
1650995910000|2022-04-26 17:58:30|32.41|30.01|32.41|30.01|32.41|30.01|32.36|29.96|0
1650995920000|2022-04-26 17:58:40|32.36|29.96|32.22|29.82|32.36|29.96|32.22|29.82|0
1650995930000|2022-04-26 17:58:50|32.18|29.78|32.27|29.87|32.27|29.87|32.18|29.78|0
1650995940000|2022-04-26 17:59:00|32.36|29.96|32.22|29.82|32.36|29.96|32.18|29.78|0
1650995950000|2022-04-26 17:59:10|32.18|29.78|32.22|29.82|32.22|29.82|32.18|29.78|0
1650995960000|2022-04-26 17:59:20|32.32|29.92|32.22|29.82|32.32|29.92|32.22|29.82|0
1650995970000|2022-04-26 17:59:30|32.36|29.96|32.27|29.87|32.36|29.96|32.27|29.87|0
1650995980000|2022-04-26 17:59:40|32.32|29.92|32.32|29.92|32.32|29.92|32.22|29.82|0
1650995990000|2022-04-26 17:59:50|32.51|30.11|32.55|30.15|32.55|30.15|32.51|30.11|0
1650996000000|2022-04-26 18:00:00|32.6|30.2|32.69|30.29|32.69|30.29|32.46|30.06|0
1650996010000|2022-04-26 18:00:10|32.74|30.34|32.79|30.39|32.79|30.39|32.69|30.29|0
1650996020000|2022-04-26 18:00:20|32.84|30.44|32.84|30.44|32.88|30.48|32.84|30.44|0
1650996030000|2022-04-26 18:00:30|32.79|30.39|32.36|29.96|32.79|30.39|32.36|29.96|0
1650996040000|2022-04-26 18:00:40|32.27|29.87|32.5|30.1|32.5|30.1|32.27|29.87|0
1650996050000|2022-04-26 18:00:50|32.65|30.25|32.93|30.53|32.93|30.53|32.65|30.25|0
1650996060000|2022-04-26 18:01:00|32.79|30.39|32.55|30.15|32.79|30.39|32.55|30.15|0
1650996070000|2022-04-26 18:01:10|32.41|30.01|32.32|29.92|32.41|30.01|32.32|29.92|0
1650996080000|2022-04-26 18:01:20|32.27|29.87|32.18|29.78|32.27|29.87|32.18|29.78|0
1650996090000|2022-04-26 18:01:30|32.22|29.82|31.99|29.59|32.22|29.82|31.99|29.59|0
1650996100000|2022-04-26 18:01:40|32.04|29.64|31.85|29.45|32.04|29.64|31.85|29.45|0
1650996110000|2022-04-26 18:01:50|31.9|29.5|31.99|29.59|31.99|29.59|31.9|29.5|0
1650996120000|2022-04-26 18:02:00|31.9|29.5|31.99|29.59|31.99|29.59|31.9|29.5|0
1650996130000|2022-04-26 18:02:10|31.94|29.54|31.99|29.59|31.99|29.59|31.9|29.5|0
1650996140000|2022-04-26 18:02:20|32.08|29.68|32.27|29.87|32.27|29.87|32.04|29.64|0
1650996150000|2022-04-26 18:02:30|32.22|29.82|32.13|29.73|32.22|29.82|32.13|29.73|0
1650996160000|2022-04-26 18:02:40|32.08|29.68|32.04|29.64|32.08|29.68|31.99|29.59|0
1650996170000|2022-04-26 18:02:50|31.99|29.59|31.99|29.59|31.99|29.59|31.99|29.59|0
1650996180000|2022-04-26 18:03:00|32.04|29.64|32.32|29.92|32.32|29.92|32.04|29.64|0
1650996190000|2022-04-26 18:03:10|32.46|30.06|32.46|30.06|32.46|30.06|32.46|30.06|0
1650996200000|2022-04-26 18:03:20|32.5|30.1|32.36|29.96|32.5|30.1|32.36|29.96|0
1650996210000|2022-04-26 18:03:30|32.32|29.92|32.32|29.92|32.32|29.92|32.22|29.82|0
1650996220000|2022-04-26 18:03:40|32.22|29.82|32.32|29.92|32.32|29.92|32.22|29.82|0
1650996230000|2022-04-26 18:03:50|32.27|29.87|32.31|29.91|32.31|29.91|32.22|29.82|0
1650996240000|2022-04-26 18:04:00|32.27|29.87|32.08|29.68|32.27|29.87|32.08|29.68|0
1650996250000|2022-04-26 18:04:10|32.13|29.73|32.22|29.82|32.22|29.82|32.13|29.73|0
1650996260000|2022-04-26 18:04:20|32.36|29.96|32.46|30.06|32.46|30.06|32.36|29.96|0
1650996270000|2022-04-26 18:04:30|32.5|30.1|32.64|30.24|32.64|30.24|32.5|30.1|0
1650996280000|2022-04-26 18:04:40|32.55|30.15|32.6|30.2|32.6|30.2|32.55|30.15|0
1650996290000|2022-04-26 18:04:50|32.57|30.17|32.55|30.15|32.57|30.17|32.5|30.1|0
1650996300000|2022-04-26 18:05:00|32.5|30.1|32.69|30.29|32.69|30.29|32.36|29.96|0
1650996310000|2022-04-26 18:05:10|32.74|30.34|32.55|30.15|32.79|30.39|32.55|30.15|0
1650996320000|2022-04-26 18:05:20|32.6|30.2|32.64|30.24|32.69|30.29|32.6|30.2|0
1650996330000|2022-04-26 18:05:30|32.74|30.34|32.69|30.29|32.79|30.39|32.69|30.29|0
1650996340000|2022-04-26 18:05:40|32.62|30.22|32.31|29.91|32.62|30.22|32.31|29.91|0
1650996350000|2022-04-26 18:05:50|32.22|29.82|32.27|29.87|32.27|29.87|32.22|29.82|0
1650996360000|2022-04-26 18:06:00|32.17|29.77|32.22|29.82|32.31|29.91|32.17|29.77|0
1650996370000|2022-04-26 18:06:10|32.31|29.91|32.22|29.82|32.31|29.91|32.22|29.82|0
1650996380000|2022-04-26 18:06:20|32.27|29.87|32.27|29.87|32.27|29.87|32.22|29.82|0
1650996390000|2022-04-26 18:06:30|32.31|29.91|32.31|29.91|32.36|29.96|32.31|29.91|0
1650996400000|2022-04-26 18:06:40|32.36|29.96|32.24|29.84|32.36|29.96|32.22|29.82|0
1650996410000|2022-04-26 18:06:50|32.17|29.77|32.27|29.87|32.27|29.87|32.17|29.77|0
1650996420000|2022-04-26 18:07:00|32.31|29.91|32.36|29.96|32.36|29.96|32.31|29.91|0
1650996430000|2022-04-26 18:07:10|32.31|29.91|32.36|29.96|32.36|29.96|32.31|29.91|0
1650996440000|2022-04-26 18:07:20|32.41|30.01|32.31|29.91|32.41|30.01|32.31|29.91|0
1650996450000|2022-04-26 18:07:30|32.27|29.87|32.22|29.82|32.27|29.87|32.17|29.77|0
1650996460000|2022-04-26 18:07:40|32.36|29.96|32.41|30.01|32.41|30.01|32.31|29.91|0
1650996470000|2022-04-26 18:07:50|32.59|30.19|32.59|30.19|32.59|30.19|32.55|30.15|0
1650996480000|2022-04-26 18:08:00|32.64|30.24|32.5|30.1|32.74|30.34|32.5|30.1|0
1650996490000|2022-04-26 18:08:10|32.55|30.15|32.69|30.29|32.74|30.34|32.55|30.15|0
1650996500000|2022-04-26 18:08:20|32.59|30.19|32.83|30.43|32.83|30.43|32.59|30.19|0
1650996510000|2022-04-26 18:08:30|32.97|30.57|33.02|30.62|33.02|30.62|32.97|30.57|0
1650996520000|2022-04-26 18:08:40|33.07|30.67|33.12|30.72|33.12|30.72|33.07|30.67|0
1650996530000|2022-04-26 18:08:50|33.16|30.76|32.97|30.57|33.16|30.76|32.97|30.57|0
1650996540000|2022-04-26 18:09:00|32.93|30.53|32.88|30.48|32.93|30.53|32.88|30.48|0
1650996550000|2022-04-26 18:09:10|32.97|30.57|33.12|30.72|33.12|30.72|32.97|30.57|0
1650996560000|2022-04-26 18:09:20|33.02|30.62|32.83|30.43|33.02|30.62|32.83|30.43|0
1650996570000|2022-04-26 18:09:30|32.64|30.24|32.55|30.15|32.64|30.24|32.55|30.15|0
1650996580000|2022-04-26 18:09:40|32.31|29.91|32.36|29.96|32.36|29.96|32.31|29.91|0
1650996590000|2022-04-26 18:09:50|32.26|29.86|32.41|30.01|32.41|30.01|32.26|29.86|0
1650996600000|2022-04-26 18:10:00|32.31|29.91|32.59|30.19|32.59|30.19|32.31|29.91|0
1650996610000|2022-04-26 18:10:10|32.78|30.38|32.59|30.19|32.83|30.43|32.59|30.19|0
1650996620000|2022-04-26 18:10:20|32.5|30.1|32.62|30.22|32.62|30.22|32.41|30.01|0
1650996630000|2022-04-26 18:10:30|32.83|30.43|32.73|30.33|32.88|30.48|32.73|30.33|0
1650996640000|2022-04-26 18:10:40|32.78|30.38|32.69|30.29|32.83|30.43|32.64|30.24|0
1650996650000|2022-04-26 18:10:50|32.78|30.38|32.69|30.29|32.85|30.45|32.69|30.29|0
1650996660000|2022-04-26 18:11:00|32.78|30.38|32.78|30.38|32.83|30.43|32.78|30.38|0
1650996670000|2022-04-26 18:11:10|32.83|30.43|32.83|30.43|32.83|30.43|32.78|30.38|0
1650996680000|2022-04-26 18:11:20|32.88|30.48|33.21|30.81|33.21|30.81|32.88|30.48|0
1650996690000|2022-04-26 18:11:30|33.31|30.91|33.59|31.19|33.69|31.29|33.31|30.91|0
1650996700000|2022-04-26 18:11:40|33.64|31.24|33.67|31.27|33.67|31.27|33.64|31.24|0
1650996710000|2022-04-26 18:11:50|33.55|31.15|33.26|30.86|33.55|31.15|33.26|30.86|0
1650996720000|2022-04-26 18:12:00|33.16|30.76|33.02|30.62|33.16|30.76|33.02|30.62|0
1650996730000|2022-04-26 18:12:10|33.07|30.67|32.69|30.29|33.07|30.67|32.69|30.29|0
1650996740000|2022-04-26 18:12:20|32.83|30.43|33.02|30.62|33.02|30.62|32.83|30.43|0
1650996750000|2022-04-26 18:12:30|32.92|30.52|32.88|30.48|32.97|30.57|32.88|30.48|0
1650996760000|2022-04-26 18:12:40|32.97|30.57|32.69|30.29|32.97|30.57|32.69|30.29|0
1650996770000|2022-04-26 18:12:50|32.78|30.38|32.88|30.48|32.88|30.48|32.78|30.38|0
1650996780000|2022-04-26 18:13:00|32.92|30.52|32.88|30.48|32.92|30.52|32.88|30.48|0
1650996790000|2022-04-26 18:13:10|33.02|30.62|33.11|30.71|33.11|30.71|32.9|30.5|0
1650996800000|2022-04-26 18:13:20|33.07|30.67|33.07|30.67|33.07|30.67|33.07|30.67|0
1650996810000|2022-04-26 18:13:30|32.97|30.57|33.16|30.76|33.16|30.76|32.97|30.57|0
1650996820000|2022-04-26 18:13:40|33.11|30.71|33.11|30.71|33.11|30.71|33.11|30.71|0
1650996830000|2022-04-26 18:13:50|33.07|30.67|33.11|30.71|33.16|30.76|33.07|30.67|0
1650996840000|2022-04-26 18:14:00|32.97|30.57|32.92|30.52|32.97|30.57|32.92|30.52|0
1650996850000|2022-04-26 18:14:10|32.99|30.59|33.45|31.05|33.45|31.05|32.99|30.59|0
1650996860000|2022-04-26 18:14:20|33.4|31|33.64|31.24|33.64|31.24|33.4|31|0
1650996870000|2022-04-26 18:14:30|33.54|31.14|33.4|31|33.54|31.14|33.3|30.9|0
1650996880000|2022-04-26 18:14:40|33.5|31.1|33.54|31.14|33.59|31.19|33.5|31.1|0
1650996890000|2022-04-26 18:14:50|33.5|31.1|33.59|31.19|33.69|31.29|33.5|31.1|0
1650996900000|2022-04-26 18:15:00|33.64|31.24|33.5|31.1|33.64|31.24|33.28|30.88|0
1650996910000|2022-04-26 18:15:10|33.45|31.05|33.74|31.34|33.74|31.34|33.45|31.05|0
1650996920000|2022-04-26 18:15:20|33.69|31.29|34.03|31.63|34.03|31.63|33.69|31.29|0
1650996930000|2022-04-26 18:15:30|34.08|31.68|34.67|32.27|34.67|32.27|34.08|31.68|0
1650996940000|2022-04-26 18:15:40|34.52|32.12|34.52|32.12|34.57|32.17|34.47|32.07|0
1650996950000|2022-04-26 18:15:50|34.47|32.07|34.37|31.97|34.47|32.07|34.37|31.97|0
1650996960000|2022-04-26 18:16:00|34.22|31.82|34.18|31.78|34.32|31.92|34.18|31.78|0
1650996970000|2022-04-26 18:16:10|34.32|31.92|34.18|31.78|34.32|31.92|34.18|31.78|0
1650996980000|2022-04-26 18:16:20|34.03|31.63|33.98|31.58|34.03|31.63|33.98|31.58|0
1650996990000|2022-04-26 18:16:30|33.93|31.53|34.13|31.73|34.13|31.73|33.93|31.53|0
1650997000000|2022-04-26 18:16:40|34.27|31.87|34.32|31.92|34.37|31.97|34.27|31.87|0
1650997010000|2022-04-26 18:16:50|34.37|31.97|34.08|31.68|34.37|31.97|34.08|31.68|0
1650997020000|2022-04-26 18:17:00|34.03|31.63|33.95|31.55|34.03|31.63|33.93|31.53|0
1650997030000|2022-04-26 18:17:10|33.93|31.53|33.49|31.09|33.93|31.53|33.49|31.09|0
1650997040000|2022-04-26 18:17:20|33.35|30.95|33.16|30.76|33.35|30.95|33.16|30.76|0
1650997050000|2022-04-26 18:17:30|33.25|30.85|33.16|30.76|33.25|30.85|33.16|30.76|0
1650997060000|2022-04-26 18:17:40|33.25|30.85|33.11|30.71|33.3|30.9|33.11|30.71|0
1650997070000|2022-04-26 18:17:50|33.06|30.66|33.02|30.62|33.06|30.66|33.02|30.62|0
1650997080000|2022-04-26 18:18:00|32.97|30.57|32.78|30.38|32.97|30.57|32.78|30.38|0
1650997090000|2022-04-26 18:18:10|32.73|30.33|32.68|30.28|32.73|30.33|32.68|30.28|0
1650997100000|2022-04-26 18:18:20|32.73|30.33|32.78|30.38|32.78|30.38|32.73|30.33|0
1650997110000|2022-04-26 18:18:30|32.87|30.47|33.06|30.66|33.06|30.66|32.87|30.47|0
1650997120000|2022-04-26 18:18:40|33.09|30.69|33.11|30.71|33.11|30.71|33.09|30.69|0
1650997130000|2022-04-26 18:18:50|33.16|30.76|33.35|30.95|33.37|30.97|33.16|30.76|0
1650997140000|2022-04-26 18:19:00|33.3|30.9|33.54|31.14|33.54|31.14|33.25|30.85|0
1650997150000|2022-04-26 18:19:10|33.59|31.19|33.88|31.48|33.88|31.48|33.54|31.14|0
1650997160000|2022-04-26 18:19:20|33.78|31.38|33.59|31.19|33.78|31.38|33.54|31.14|0
1650997170000|2022-04-26 18:19:30|33.64|31.24|33.78|31.38|33.78|31.38|33.64|31.24|0
1650997180000|2022-04-26 18:19:40|33.69|31.29|33.59|31.19|33.69|31.29|33.59|31.19|0
1650997190000|2022-04-26 18:19:50|33.52|31.12|33.49|31.09|33.52|31.12|33.45|31.05|0
1650997200000|2022-04-26 18:20:00|33.4|31|33.45|31.05|33.64|31.24|33.4|31|0
1650997210000|2022-04-26 18:20:10|33.3|30.9|33.35|30.95|33.35|30.95|33.3|30.9|0
1650997220000|2022-04-26 18:20:20|33.45|31.05|33.64|31.24|33.64|31.24|33.45|31.05|0
1650997230000|2022-04-26 18:20:30|33.59|31.19|33.73|31.33|33.73|31.33|33.59|31.19|0
1650997240000|2022-04-26 18:20:40|33.69|31.29|33.73|31.33|33.78|31.38|33.69|31.29|0
1650997250000|2022-04-26 18:20:50|33.78|31.38|33.78|31.38|33.78|31.38|33.73|31.33|0
1650997260000|2022-04-26 18:21:00|33.69|31.29|34.03|31.63|34.03|31.63|33.69|31.29|0
1650997270000|2022-04-26 18:21:10|34.07|31.67|34.42|32.02|34.42|32.02|34.07|31.67|0
1650997280000|2022-04-26 18:21:20|34.47|32.07|34.81|32.41|34.81|32.41|34.47|32.07|0
1650997290000|2022-04-26 18:21:30|34.91|32.51|35.21|32.81|35.26|32.86|34.91|32.51|0
1650997300000|2022-04-26 18:21:40|35.16|32.76|35.21|32.81|35.26|32.86|35.16|32.76|0
1650997310000|2022-04-26 18:21:50|35.51|33.11|35.16|32.76|35.51|33.11|35.16|32.76|0
1650997320000|2022-04-26 18:22:00|34.96|32.56|34.71|32.31|34.96|32.56|34.71|32.31|0
1650997330000|2022-04-26 18:22:10|34.61|32.21|34.61|32.21|34.76|32.36|34.61|32.21|0
1650997340000|2022-04-26 18:22:20|34.66|32.26|34.81|32.41|34.86|32.46|34.66|32.26|0
1650997350000|2022-04-26 18:22:30|34.86|32.46|34.66|32.26|34.86|32.46|34.66|32.26|0
1650997360000|2022-04-26 18:22:40|34.52|32.12|34.42|32.02|34.56|32.16|34.37|31.97|0
1650997370000|2022-04-26 18:22:50|34.52|32.12|34.37|31.97|34.56|32.16|34.37|31.97|0
1650997380000|2022-04-26 18:23:00|34.66|32.26|34.61|32.21|34.66|32.26|34.61|32.21|0
1650997390000|2022-04-26 18:23:10|34.56|32.16|34.76|32.36|34.76|32.36|34.56|32.16|0
1650997400000|2022-04-26 18:23:20|35.11|32.71|34.96|32.56|35.11|32.71|34.96|32.56|0
1650997410000|2022-04-26 18:23:30|34.91|32.51|34.96|32.56|34.96|32.56|34.91|32.51|0
1650997420000|2022-04-26 18:23:40|34.91|32.51|34.91|32.51|35.01|32.61|34.76|32.36|0
1650997430000|2022-04-26 18:23:50|35.01|32.61|35.21|32.81|35.21|32.81|35.01|32.61|0
1650997440000|2022-04-26 18:24:00|35.11|32.71|35.06|32.66|35.36|32.96|35.06|32.66|0
1650997450000|2022-04-26 18:24:10|34.96|32.56|34.91|32.51|34.96|32.56|34.86|32.46|0
1650997460000|2022-04-26 18:24:20|34.81|32.41|35.01|32.61|35.01|32.61|34.81|32.41|0
1650997470000|2022-04-26 18:24:30|34.96|32.56|34.96|32.56|35.06|32.66|34.96|32.56|0
1650997480000|2022-04-26 18:24:40|34.91|32.51|34.76|32.36|34.91|32.51|34.76|32.36|0
1650997490000|2022-04-26 18:24:50|34.81|32.41|34.91|32.51|34.91|32.51|34.81|32.41|0
1650997500000|2022-04-26 18:25:00|35.01|32.61|34.86|32.46|35.01|32.61|34.76|32.36|0
1650997510000|2022-04-26 18:25:10|34.83|32.43|34.86|32.46|34.93|32.53|34.81|32.41|0
1650997520000|2022-04-26 18:25:20|34.96|32.56|35.01|32.61|35.01|32.61|34.96|32.56|0
1650997530000|2022-04-26 18:25:30|35.16|32.76|35.11|32.71|35.16|32.76|35.06|32.66|0
1650997540000|2022-04-26 18:25:40|34.91|32.51|35.11|32.71|35.11|32.71|34.91|32.51|0
1650997550000|2022-04-26 18:25:50|35.06|32.66|34.86|32.46|35.06|32.66|34.86|32.46|0
1650997560000|2022-04-26 18:26:00|34.81|32.41|34.66|32.26|34.81|32.41|34.66|32.26|0
1650997570000|2022-04-26 18:26:10|34.61|32.21|34.59|32.19|34.61|32.21|34.51|32.11|0
1650997580000|2022-04-26 18:26:20|34.61|32.21|34.86|32.46|34.86|32.46|34.61|32.21|0
1650997590000|2022-04-26 18:26:30|34.71|32.31|34.81|32.41|34.81|32.41|34.71|32.31|0
1650997600000|2022-04-26 18:26:40|34.61|32.21|34.71|32.31|34.71|32.31|34.61|32.21|0
1650997610000|2022-04-26 18:26:50|34.61|32.21|34.61|32.21|34.61|32.21|34.51|32.11|0
1650997620000|2022-04-26 18:27:00|34.51|32.11|34.44|32.04|34.51|32.11|34.44|32.04|0
1650997630000|2022-04-26 18:27:10|34.37|31.97|34.37|31.97|34.41|32.01|34.37|31.97|0
1650997640000|2022-04-26 18:27:20|34.32|31.92|33.97|31.57|34.32|31.92|33.97|31.57|0
1650997650000|2022-04-26 18:27:30|34.02|31.62|34.02|31.62|34.02|31.62|33.97|31.57|0
1650997660000|2022-04-26 18:27:40|33.97|31.57|33.97|31.57|33.97|31.57|33.92|31.52|0
1650997670000|2022-04-26 18:27:50|34.05|31.65|34.12|31.72|34.12|31.72|34.05|31.65|0
1650997680000|2022-04-26 18:28:00|34.07|31.67|34.02|31.62|34.07|31.67|33.97|31.57|0
1650997690000|2022-04-26 18:28:10|34.07|31.67|34.22|31.82|34.22|31.82|34.07|31.67|0
1650997700000|2022-04-26 18:28:20|34.36|31.96|34.36|31.96|34.46|32.06|34.36|31.96|0
1650997710000|2022-04-26 18:28:30|34.32|31.92|34.41|32.01|34.41|32.01|34.32|31.92|0
1650997720000|2022-04-26 18:28:40|34.51|32.11|34.41|32.01|34.56|32.16|34.41|32.01|0
1650997730000|2022-04-26 18:28:50|34.51|32.11|34.76|32.36|34.76|32.36|34.51|32.11|0
1650997740000|2022-04-26 18:29:00|34.86|32.46|34.81|32.41|34.96|32.56|34.76|32.36|0
1650997750000|2022-04-26 18:29:10|34.86|32.46|35.26|32.86|35.26|32.86|34.86|32.46|0
1650997760000|2022-04-26 18:29:20|35.11|32.71|35.21|32.81|35.21|32.81|35.11|32.71|0
1650997770000|2022-04-26 18:29:30|35.16|32.76|35.26|32.86|35.26|32.86|35.16|32.76|0
1650997780000|2022-04-26 18:29:40|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1650997790000|2022-04-26 18:29:50|34.91|32.51|34.91|32.51|34.96|32.56|34.91|32.51|0
1650997800000|2022-04-26 18:30:00|34.71|32.31|34.86|32.46|34.86|32.46|34.66|32.26|0
1650997810000|2022-04-26 18:30:10|34.91|32.51|34.81|32.41|34.91|32.51|34.81|32.41|0
1650997820000|2022-04-26 18:30:20|34.86|32.46|34.83|32.43|34.96|32.56|34.83|32.43|0
1650997830000|2022-04-26 18:30:30|34.86|32.46|34.91|32.51|34.96|32.56|34.86|32.46|0
1650997840000|2022-04-26 18:30:40|34.71|32.31|34.66|32.26|34.71|32.31|34.61|32.21|0
1650997850000|2022-04-26 18:30:50|34.73|32.33|34.81|32.41|34.81|32.41|34.71|32.31|0
1650997860000|2022-04-26 18:31:00|34.76|32.36|34.61|32.21|34.76|32.36|34.56|32.16|0
1650997870000|2022-04-26 18:31:10|34.41|32.01|34.81|32.41|34.81|32.41|34.41|32.01|0
1650997880000|2022-04-26 18:31:20|34.76|32.36|34.31|31.91|34.76|32.36|34.31|31.91|0
1650997890000|2022-04-26 18:31:30|34.22|31.82|34.17|31.77|34.26|31.86|34.07|31.67|0
1650997900000|2022-04-26 18:31:40|34.22|31.82|34.12|31.72|34.26|31.86|34.12|31.72|0
1650997910000|2022-04-26 18:31:50|34.07|31.67|34.12|31.72|34.17|31.77|34.07|31.67|0
1650997920000|2022-04-26 18:32:00|34.07|31.67|34.22|31.82|34.24|31.84|34.07|31.67|0
1650997930000|2022-04-26 18:32:10|34.07|31.67|33.87|31.47|34.07|31.67|33.87|31.47|0
1650997940000|2022-04-26 18:32:20|33.82|31.42|33.82|31.42|33.82|31.42|33.73|31.33|0
1650997950000|2022-04-26 18:32:30|33.78|31.38|33.85|31.45|33.92|31.52|33.78|31.38|0
1650997960000|2022-04-26 18:32:40|33.87|31.47|33.97|31.57|34.02|31.62|33.87|31.47|0
1650997970000|2022-04-26 18:32:50|33.95|31.55|34.02|31.62|34.02|31.62|33.92|31.52|0
1650997980000|2022-04-26 18:33:00|34.21|31.81|34.41|32.01|34.41|32.01|34.21|31.81|0
1650997990000|2022-04-26 18:33:10|34.21|31.81|34.21|31.81|34.41|32.01|34.21|31.81|0
1650998000000|2022-04-26 18:33:20|34.07|31.67|33.78|31.38|34.12|31.72|33.78|31.38|0
1650998010000|2022-04-26 18:33:30|33.73|31.33|33.63|31.23|33.78|31.38|33.63|31.23|0
1650998020000|2022-04-26 18:33:40|33.53|31.13|33.58|31.18|33.58|31.18|33.53|31.13|0
1650998030000|2022-04-26 18:33:50|33.68|31.28|33.63|31.23|33.73|31.33|33.63|31.23|0
1650998040000|2022-04-26 18:34:00|33.68|31.28|33.73|31.33|33.82|31.42|33.68|31.28|0
1650998050000|2022-04-26 18:34:10|33.68|31.28|33.53|31.13|33.68|31.28|33.53|31.13|0
1650998060000|2022-04-26 18:34:20|33.58|31.18|33.73|31.33|33.73|31.33|33.58|31.18|0
1650998070000|2022-04-26 18:34:30|33.68|31.28|33.92|31.52|33.92|31.52|33.68|31.28|0
1650998080000|2022-04-26 18:34:40|34.02|31.62|34.26|31.86|34.26|31.86|34.02|31.62|0
1650998090000|2022-04-26 18:34:50|34.41|32.01|34.38|31.98|34.41|32.01|34.31|31.91|0
1650998100000|2022-04-26 18:35:00|34.51|32.11|34.41|32.01|34.51|32.11|34.38|31.98|0
1650998110000|2022-04-26 18:35:10|34.61|32.21|34.76|32.36|34.81|32.41|34.61|32.21|0
1650998120000|2022-04-26 18:35:20|34.9|32.5|34.95|32.55|35.05|32.65|34.9|32.5|0
1650998130000|2022-04-26 18:35:30|35|32.6|35.1|32.7|35.1|32.7|35|32.6|0
1650998140000|2022-04-26 18:35:40|35.25|32.85|35.15|32.75|35.25|32.85|35.15|32.75|0
1650998150000|2022-04-26 18:35:50|35.05|32.65|35.05|32.65|35.2|32.8|35.05|32.65|0
1650998160000|2022-04-26 18:36:00|35|32.6|34.68|32.28|35|32.6|34.68|32.28|0
1650998170000|2022-04-26 18:36:10|34.71|32.31|34.75|32.35|34.75|32.35|34.63|32.23|0
1650998180000|2022-04-26 18:36:20|34.8|32.4|34.71|32.31|34.95|32.55|34.71|32.31|0
1650998190000|2022-04-26 18:36:30|34.8|32.4|34.85|32.45|34.95|32.55|34.8|32.4|0
1650998200000|2022-04-26 18:36:40|34.8|32.4|34.95|32.55|34.95|32.55|34.8|32.4|0
1650998210000|2022-04-26 18:36:50|35.2|32.8|35.2|32.8|35.3|32.9|35.2|32.8|0
1650998220000|2022-04-26 18:37:00|35.35|32.95|35.3|32.9|35.35|32.95|35.25|32.85|0
1650998230000|2022-04-26 18:37:10|35.35|32.95|35.35|32.95|35.45|33.05|35.35|32.95|0
1650998240000|2022-04-26 18:37:20|35.45|33.05|35.5|33.1|35.5|33.1|35.45|33.05|0
1650998250000|2022-04-26 18:37:30|35.45|33.05|35.5|33.1|35.55|33.15|35.45|33.05|0
1650998260000|2022-04-26 18:37:40|35.45|33.05|35.25|32.85|35.45|33.05|35.25|32.85|0
1650998270000|2022-04-26 18:37:50|35.45|33.05|35.5|33.1|35.5|33.1|35.3|32.9|0
1650998280000|2022-04-26 18:38:00|35.35|32.95|35.25|32.85|35.4|33|35.25|32.85|0
1650998290000|2022-04-26 18:38:10|35.15|32.75|34.85|32.45|35.15|32.75|34.85|32.45|0
1650998300000|2022-04-26 18:38:20|34.8|32.4|35.1|32.7|35.1|32.7|34.8|32.4|0
1650998310000|2022-04-26 18:38:30|35|32.6|34.98|32.58|35|32.6|34.9|32.5|0
1650998320000|2022-04-26 18:38:40|35|32.6|34.7|32.3|35.05|32.65|34.7|32.3|0
1650998330000|2022-04-26 18:38:50|34.75|32.35|35.05|32.65|35.05|32.65|34.75|32.35|0
1650998340000|2022-04-26 18:39:00|34.9|32.5|35|32.6|35|32.6|34.8|32.4|0
1650998350000|2022-04-26 18:39:10|35.15|32.75|35.15|32.75|35.15|32.75|35.1|32.7|0
1650998360000|2022-04-26 18:39:20|35.13|32.73|35.1|32.7|35.15|32.75|35.1|32.7|0
1650998370000|2022-04-26 18:39:30|34.95|32.55|34.95|32.55|35.05|32.65|34.85|32.45|0
1650998380000|2022-04-26 18:39:40|35.05|32.65|35.1|32.7|35.25|32.85|35.05|32.65|0
1650998390000|2022-04-26 18:39:50|34.9|32.5|34.9|32.5|34.95|32.55|34.9|32.5|0
1650998400000|2022-04-26 18:40:00|34.8|32.4|34.55|32.15|34.8|32.4|34.55|32.15|0
1650998410000|2022-04-26 18:40:10|34.65|32.25|34.65|32.25|34.73|32.33|34.65|32.25|0
1650998420000|2022-04-26 18:40:20|34.55|32.15|34.6|32.2|34.6|32.2|34.55|32.15|0
1650998430000|2022-04-26 18:40:30|34.48|32.08|34.51|32.11|34.51|32.11|34.41|32.01|0
1650998440000|2022-04-26 18:40:40|34.46|32.06|34.8|32.4|34.8|32.4|34.46|32.06|0
1650998450000|2022-04-26 18:40:50|34.7|32.3|34.41|32.01|34.7|32.3|34.41|32.01|0
1650998460000|2022-04-26 18:41:00|34.26|31.86|34.36|31.96|34.36|31.96|34.26|31.86|0
1650998470000|2022-04-26 18:41:10|34.26|31.86|33.92|31.52|34.26|31.86|33.92|31.52|0
1650998480000|2022-04-26 18:41:20|33.82|31.42|33.58|31.18|33.82|31.42|33.58|31.18|0
1650998490000|2022-04-26 18:41:30|33.53|31.13|33.38|30.98|33.53|31.13|33.38|30.98|0
1650998500000|2022-04-26 18:41:40|33.53|31.13|33.58|31.18|33.63|31.23|33.53|31.13|0
1650998510000|2022-04-26 18:41:50|33.53|31.13|33.67|31.27|33.67|31.27|33.53|31.13|0
1650998520000|2022-04-26 18:42:00|33.63|31.23|33.34|30.94|33.63|31.23|33.19|30.79|0
1650998530000|2022-04-26 18:42:10|33.24|30.84|33.24|30.84|33.24|30.84|33.07|30.67|0
1650998540000|2022-04-26 18:42:20|33.19|30.79|33.14|30.74|33.19|30.79|33.1|30.7|0
1650998550000|2022-04-26 18:42:30|33.19|30.79|33.24|30.84|33.29|30.89|33.19|30.79|0
1650998560000|2022-04-26 18:42:40|33.29|30.89|33.14|30.74|33.29|30.89|33.14|30.74|0
1650998570000|2022-04-26 18:42:50|33.29|30.89|33.29|30.89|33.29|30.89|33.19|30.79|0
1650998580000|2022-04-26 18:43:00|33.14|30.74|33.1|30.7|33.19|30.79|33.1|30.7|0
1650998590000|2022-04-26 18:43:10|32.95|30.55|33|30.6|33|30.6|32.93|30.53|0
1650998600000|2022-04-26 18:43:20|32.95|30.55|32.95|30.55|32.95|30.55|32.91|30.51|0
1650998610000|2022-04-26 18:43:30|33|30.6|33|30.6|33|30.6|32.86|30.46|0
1650998620000|2022-04-26 18:43:40|32.91|30.51|33|30.6|33|30.6|32.91|30.51|0
1650998630000|2022-04-26 18:43:50|32.95|30.55|33.14|30.74|33.14|30.74|32.95|30.55|0
1650998640000|2022-04-26 18:44:00|33.19|30.79|33.14|30.74|33.24|30.84|33.1|30.7|0
1650998650000|2022-04-26 18:44:10|33.1|30.7|32.95|30.55|33.1|30.7|32.91|30.51|0
1650998660000|2022-04-26 18:44:20|32.86|30.46|32.91|30.51|32.91|30.51|32.86|30.46|0
1650998670000|2022-04-26 18:44:30|32.86|30.46|32.95|30.55|32.95|30.55|32.86|30.46|0
1650998680000|2022-04-26 18:44:40|32.86|30.46|32.81|30.41|32.86|30.46|32.81|30.41|0
1650998690000|2022-04-26 18:44:50|32.86|30.46|32.6|30.2|32.86|30.46|32.57|30.17|0
1650998700000|2022-04-26 18:45:00|32.57|30.17|32.53|30.13|32.62|30.22|32.53|30.13|0
1650998710000|2022-04-26 18:45:10|32.48|30.08|32.29|29.89|32.48|30.08|32.29|29.89|0
1650998720000|2022-04-26 18:45:20|32.34|29.94|32.31|29.91|32.34|29.94|32.31|29.91|0
1650998730000|2022-04-26 18:45:30|32.29|29.89|32.48|30.08|32.48|30.08|32.29|29.89|0
1650998740000|2022-04-26 18:45:40|32.57|30.17|32.48|30.08|32.57|30.17|32.48|30.08|0
1650998750000|2022-04-26 18:45:50|32.43|30.03|32.48|30.08|32.48|30.08|32.29|29.89|0
1650998760000|2022-04-26 18:46:00|32.38|29.98|32.53|30.13|32.53|30.13|32.38|29.98|0
1650998770000|2022-04-26 18:46:10|32.57|30.17|32.34|29.94|32.57|30.17|32.34|29.94|0
1650998780000|2022-04-26 18:46:20|32.38|29.98|32.29|29.89|32.38|29.98|32.29|29.89|0
1650998790000|2022-04-26 18:46:30|32.24|29.84|32.67|30.27|32.67|30.27|32.24|29.84|0
1650998800000|2022-04-26 18:46:40|32.57|30.17|32.43|30.03|32.57|30.17|32.43|30.03|0
1650998810000|2022-04-26 18:46:50|32.34|29.94|32.38|29.98|32.38|29.98|32.34|29.94|0
1650998820000|2022-04-26 18:47:00|32.36|29.96|32.48|30.08|32.48|30.08|32.36|29.96|0
1650998830000|2022-04-26 18:47:10|32.29|29.89|32.38|29.98|32.38|29.98|32.29|29.89|0
1650998840000|2022-04-26 18:47:20|32.34|29.94|32.43|30.03|32.43|30.03|32.29|29.89|0
1650998850000|2022-04-26 18:47:30|32.48|30.08|32.57|30.17|32.57|30.17|32.48|30.08|0
1650998860000|2022-04-26 18:47:40|32.52|30.12|32.52|30.12|32.57|30.17|32.52|30.12|0
1650998870000|2022-04-26 18:47:50|32.48|30.08|32.43|30.03|32.48|30.08|32.43|30.03|0
1650998880000|2022-04-26 18:48:00|32.52|30.12|32.67|30.27|32.67|30.27|32.52|30.12|0
1650998890000|2022-04-26 18:48:10|32.81|30.41|32.62|30.22|32.81|30.41|32.62|30.22|0
1650998900000|2022-04-26 18:48:20|32.76|30.36|32.81|30.41|32.86|30.46|32.76|30.36|0
1650998910000|2022-04-26 18:48:30|32.95|30.55|33.14|30.74|33.14|30.74|32.95|30.55|0
1650998920000|2022-04-26 18:48:40|33.28|30.88|33.19|30.79|33.28|30.88|33.19|30.79|0
1650998930000|2022-04-26 18:48:50|33.14|30.74|33|30.6|33.14|30.74|33|30.6|0
1650998940000|2022-04-26 18:49:00|32.95|30.55|33.24|30.84|33.33|30.93|32.95|30.55|0
1650998950000|2022-04-26 18:49:10|33.05|30.65|32.85|30.45|33.19|30.79|32.85|30.45|0
1650998960000|2022-04-26 18:49:20|32.81|30.41|32.81|30.41|32.81|30.41|32.71|30.31|0
1650998970000|2022-04-26 18:49:30|32.9|30.5|32.71|30.31|32.9|30.5|32.71|30.31|0
1650998980000|2022-04-26 18:49:40|32.76|30.36|32.81|30.41|32.81|30.41|32.71|30.31|0
1650998990000|2022-04-26 18:49:50|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1650999000000|2022-04-26 18:50:00|32.78|30.38|32.85|30.45|32.85|30.45|32.71|30.31|0
1650999010000|2022-04-26 18:50:10|32.9|30.5|32.76|30.36|32.9|30.5|32.76|30.36|0
1650999020000|2022-04-26 18:50:20|32.85|30.45|33.04|30.64|33.04|30.64|32.81|30.41|0
1650999030000|2022-04-26 18:50:30|33.09|30.69|33.33|30.93|33.38|30.98|33.09|30.69|0
1650999040000|2022-04-26 18:50:40|33.24|30.84|33.09|30.69|33.24|30.84|33.09|30.69|0
1650999050000|2022-04-26 18:50:50|33.19|30.79|33.33|30.93|33.33|30.93|33.09|30.69|0
1650999060000|2022-04-26 18:51:00|33.52|31.12|33.62|31.22|33.67|31.27|33.52|31.12|0
1650999070000|2022-04-26 18:51:10|33.43|31.03|33.28|30.88|33.43|31.03|33.28|30.88|0
1650999080000|2022-04-26 18:51:20|33.38|30.98|33.77|31.37|33.77|31.37|33.38|30.98|0
1650999090000|2022-04-26 18:51:30|33.91|31.51|33.62|31.22|33.91|31.51|33.62|31.22|0
1650999100000|2022-04-26 18:51:40|33.52|31.12|33.43|31.03|33.52|31.12|33.38|30.98|0
1650999110000|2022-04-26 18:51:50|33.48|31.08|33.81|31.41|33.81|31.41|33.43|31.03|0
1650999120000|2022-04-26 18:52:00|33.76|31.36|33.81|31.41|33.81|31.41|33.62|31.22|0
1650999130000|2022-04-26 18:52:10|33.86|31.46|33.76|31.36|33.91|31.51|33.72|31.32|0
1650999140000|2022-04-26 18:52:20|33.81|31.41|33.93|31.53|33.93|31.53|33.62|31.22|0
1650999150000|2022-04-26 18:52:30|33.86|31.46|33.72|31.32|33.86|31.46|33.72|31.32|0
1650999160000|2022-04-26 18:52:40|33.57|31.17|33.72|31.32|33.72|31.32|33.57|31.17|0
1650999170000|2022-04-26 18:52:50|33.67|31.27|33.62|31.22|33.67|31.27|33.62|31.22|0
1650999180000|2022-04-26 18:53:00|33.67|31.27|33.81|31.41|33.91|31.51|33.67|31.27|0
1650999190000|2022-04-26 18:53:10|33.76|31.36|33.72|31.32|33.76|31.36|33.67|31.27|0
1650999200000|2022-04-26 18:53:20|33.76|31.36|33.86|31.46|33.86|31.46|33.76|31.36|0
1650999210000|2022-04-26 18:53:30|33.91|31.51|33.86|31.46|33.91|31.51|33.81|31.41|0
1650999220000|2022-04-26 18:53:40|33.84|31.44|33.96|31.56|34.01|31.61|33.84|31.44|0
1650999230000|2022-04-26 18:53:50|34.1|31.7|34.15|31.75|34.15|31.75|34.1|31.7|0
1650999240000|2022-04-26 18:54:00|34.4|32|34.1|31.7|34.4|32|34.1|31.7|0
1650999250000|2022-04-26 18:54:10|33.96|31.56|33.96|31.56|33.96|31.56|33.93|31.53|0
1650999260000|2022-04-26 18:54:20|33.91|31.51|34.2|31.8|34.2|31.8|33.91|31.51|0
1650999270000|2022-04-26 18:54:30|34.06|31.66|34.01|31.61|34.06|31.66|34.01|31.61|0
1650999280000|2022-04-26 18:54:40|34.06|31.66|33.91|31.51|34.06|31.66|33.81|31.41|0
1650999290000|2022-04-26 18:54:50|33.96|31.56|34.15|31.75|34.15|31.75|33.96|31.56|0
1650999300000|2022-04-26 18:55:00|34.4|32|34.03|31.63|34.4|32|34.03|31.63|0
1650999310000|2022-04-26 18:55:10|34.05|31.65|34.2|31.8|34.2|31.8|34.05|31.65|0
1650999320000|2022-04-26 18:55:20|34.45|32.05|34.6|32.2|34.6|32.2|34.45|32.05|0
1650999330000|2022-04-26 18:55:30|34.64|32.24|34.72|32.32|34.79|32.39|34.64|32.24|0
1650999340000|2022-04-26 18:55:40|34.89|32.49|35.17|32.77|35.17|32.77|34.89|32.49|0
1650999350000|2022-04-26 18:55:50|35.29|32.89|35.29|32.89|35.44|33.04|35.29|32.89|0
1650999360000|2022-04-26 18:56:00|35.24|32.84|34.97|32.57|35.24|32.84|34.97|32.57|0
1650999370000|2022-04-26 18:56:10|35.04|32.64|35.19|32.79|35.19|32.79|35.04|32.64|0
1650999380000|2022-04-26 18:56:20|35.24|32.84|35.29|32.89|35.44|33.04|35.24|32.84|0
1650999390000|2022-04-26 18:56:30|35.34|32.94|35.34|32.94|35.34|32.94|35.19|32.79|0
1650999400000|2022-04-26 18:56:40|35.39|32.99|35.44|33.04|35.44|33.04|35.34|32.94|0
1650999410000|2022-04-26 18:56:50|35.34|32.94|35.37|32.97|35.37|32.97|35.34|32.94|0
1650999420000|2022-04-26 18:57:00|35.44|33.04|35.24|32.84|35.44|33.04|35.19|32.79|0
1650999430000|2022-04-26 18:57:10|35.14|32.74|34.99|32.59|35.14|32.74|34.94|32.54|0
1650999440000|2022-04-26 18:57:20|35.09|32.69|34.94|32.54|35.09|32.69|34.89|32.49|0
1650999450000|2022-04-26 18:57:30|34.79|32.39|34.69|32.29|34.79|32.39|34.64|32.24|0
1650999460000|2022-04-26 18:57:40|34.72|32.32|34.64|32.24|34.72|32.32|34.64|32.24|0
1650999470000|2022-04-26 18:57:50|34.59|32.19|34.89|32.49|34.89|32.49|34.59|32.19|0
1650999480000|2022-04-26 18:58:00|34.84|32.44|34.94|32.54|34.99|32.59|34.84|32.44|0
1650999490000|2022-04-26 18:58:10|35.14|32.74|35.11|32.71|35.14|32.74|35.09|32.69|0
1650999500000|2022-04-26 18:58:20|34.99|32.59|34.89|32.49|34.99|32.59|34.79|32.39|0
1650999510000|2022-04-26 18:58:30|34.84|32.44|34.89|32.49|34.99|32.59|34.84|32.44|0
1650999520000|2022-04-26 18:58:40|34.99|32.59|34.89|32.49|34.99|32.59|34.89|32.49|0
1650999530000|2022-04-26 18:58:50|34.74|32.34|34.59|32.19|34.74|32.34|34.59|32.19|0
1650999540000|2022-04-26 18:59:00|34.57|32.17|34.64|32.24|34.74|32.34|34.57|32.17|0
1650999550000|2022-04-26 18:59:10|34.59|32.19|34.79|32.39|34.79|32.39|34.54|32.14|0
1650999560000|2022-04-26 18:59:20|34.94|32.54|34.94|32.54|34.94|32.54|34.79|32.39|0
1650999570000|2022-04-26 18:59:30|35.04|32.64|35.29|32.89|35.29|32.89|35.04|32.64|0
1650999580000|2022-04-26 18:59:40|35.24|32.84|35.39|32.99|35.49|33.09|35.24|32.84|0
1650999590000|2022-04-26 18:59:50|35.49|33.09|35.24|32.84|35.49|33.09|35.24|32.84|0
1650999600000|2022-04-26 19:00:00|35.14|32.74|35.74|33.34|35.74|33.34|35.14|32.74|0
1650999610000|2022-04-26 19:00:10|35.64|33.24|35.9|33.5|35.9|33.5|35.64|33.24|0
1650999620000|2022-04-26 19:00:20|37.33|34.93|35.73|33.33|37.54|35.14|35.73|33.33|0
1650999630000|2022-04-26 19:00:30|35.63|33.23|35.58|33.18|35.63|33.23|35.5|33.1|0
1650999640000|2022-04-26 19:00:40|35.63|33.23|34.99|32.59|35.83|33.43|34.99|32.59|0
1650999650000|2022-04-26 19:00:50|34.84|32.44|34.64|32.24|34.89|32.49|34.64|32.24|0
1650999660000|2022-04-26 19:01:00|34.69|32.29|34.54|32.14|34.69|32.29|34.49|32.09|0
1650999670000|2022-04-26 19:01:10|34.49|32.09|34.44|32.04|34.49|32.09|34.39|31.99|0
1650999680000|2022-04-26 19:01:20|34.39|31.99|34.29|31.89|34.39|31.99|34.24|31.84|0
1650999690000|2022-04-26 19:01:30|33.94|31.54|33.89|31.49|34.09|31.69|33.89|31.49|0
1650999700000|2022-04-26 19:01:40|33.77|31.37|33.7|31.3|33.77|31.37|33.65|31.25|0
1650999710000|2022-04-26 19:01:50|33.5|31.1|33.55|31.15|33.6|31.2|33.5|31.1|0
1650999720000|2022-04-26 19:02:00|33.41|31.01|33.45|31.05|33.45|31.05|33.41|31.01|0
1650999730000|2022-04-26 19:02:10|33.7|31.3|33.6|31.2|33.7|31.3|33.6|31.2|0
1650999740000|2022-04-26 19:02:20|33.55|31.15|33.75|31.35|33.75|31.35|33.55|31.15|0
1650999750000|2022-04-26 19:02:30|33.65|31.25|33.75|31.35|33.75|31.35|33.65|31.25|0
1650999760000|2022-04-26 19:02:40|33.84|31.44|33.7|31.3|33.84|31.44|33.7|31.3|0
1650999770000|2022-04-26 19:02:50|33.84|31.44|34.09|31.69|34.09|31.69|33.75|31.35|0
1650999780000|2022-04-26 19:03:00|34.04|31.64|33.84|31.44|34.09|31.69|33.84|31.44|0
1650999790000|2022-04-26 19:03:10|33.8|31.4|33.7|31.3|33.8|31.4|33.7|31.3|0
1650999800000|2022-04-26 19:03:20|33.65|31.25|33.45|31.05|33.65|31.25|33.45|31.05|0
1650999810000|2022-04-26 19:03:30|33.43|31.03|33.7|31.3|33.7|31.3|33.43|31.03|0
1650999820000|2022-04-26 19:03:40|33.65|31.25|33.41|31.01|33.65|31.25|33.41|31.01|0
1650999830000|2022-04-26 19:03:50|33.45|31.05|33.36|30.96|33.45|31.05|33.26|30.86|0
1650999840000|2022-04-26 19:04:00|33.21|30.81|33.26|30.86|33.36|30.96|33.21|30.81|0
1650999850000|2022-04-26 19:04:10|33.16|30.76|33.07|30.67|33.16|30.76|33.07|30.67|0
1650999860000|2022-04-26 19:04:20|33.14|30.74|33.26|30.86|33.26|30.86|33.14|30.74|0
1650999870000|2022-04-26 19:04:30|33.31|30.91|33.07|30.67|33.31|30.91|33.07|30.67|0
1650999880000|2022-04-26 19:04:40|33.16|30.76|33.16|30.76|33.21|30.81|33.16|30.76|0
1650999890000|2022-04-26 19:04:50|33.07|30.67|33.16|30.76|33.21|30.81|33.07|30.67|0
1650999900000|2022-04-26 19:05:00|33.02|30.62|33.21|30.81|33.21|30.81|33.02|30.62|0
1650999910000|2022-04-26 19:05:10|33.16|30.76|33.07|30.67|33.16|30.76|33.07|30.67|0
1650999920000|2022-04-26 19:05:20|32.78|30.38|32.64|30.24|32.78|30.38|32.54|30.14|0
1650999930000|2022-04-26 19:05:30|32.54|30.14|32.3|29.9|32.54|30.14|32.3|29.9|0
1650999940000|2022-04-26 19:05:40|32.4|30|32.3|29.9|32.4|30|32.3|29.9|0
1650999950000|2022-04-26 19:05:50|32.4|30|32.42|30.02|32.59|30.19|32.4|30|0
1650999960000|2022-04-26 19:06:00|32.35|29.95|32.4|30|32.4|30|32.3|29.9|0
1650999970000|2022-04-26 19:06:10|32.3|29.9|32.26|29.86|32.35|29.95|32.26|29.86|0
1650999980000|2022-04-26 19:06:20|32.3|29.9|32.21|29.81|32.3|29.9|32.21|29.81|0
1650999990000|2022-04-26 19:06:30|32.02|29.62|31.97|29.57|32.02|29.62|31.97|29.57|0
1651000000000|2022-04-26 19:06:40|31.83|29.43|32.07|29.67|32.07|29.67|31.83|29.43|0
1651000010000|2022-04-26 19:06:50|32.11|29.71|32.11|29.71|32.16|29.76|32.11|29.71|0
1651000020000|2022-04-26 19:07:00|32.07|29.67|32.04|29.64|32.07|29.67|32.02|29.62|0
1651000030000|2022-04-26 19:07:10|32.16|29.76|32.11|29.71|32.16|29.76|32.02|29.62|0
1651000040000|2022-04-26 19:07:20|32.21|29.81|32.25|29.85|32.4|30|32.21|29.81|0
1651000050000|2022-04-26 19:07:30|32.21|29.81|32.3|29.9|32.3|29.9|32.16|29.76|0
1651000060000|2022-04-26 19:07:40|32.4|30|32.35|29.95|32.4|30|32.3|29.9|0
1651000070000|2022-04-26 19:07:50|32.44|30.04|32.3|29.9|32.44|30.04|32.3|29.9|0
1651000080000|2022-04-26 19:08:00|32.25|29.85|32.16|29.76|32.3|29.9|32.16|29.76|0
1651000090000|2022-04-26 19:08:10|31.97|29.57|31.79|29.39|31.97|29.57|31.79|29.39|0
1651000100000|2022-04-26 19:08:20|31.69|29.29|31.6|29.2|31.69|29.29|31.6|29.2|0
1651000110000|2022-04-26 19:08:30|31.65|29.25|31.74|29.34|31.74|29.34|31.65|29.25|0
1651000120000|2022-04-26 19:08:40|31.69|29.29|31.74|29.34|31.74|29.34|31.69|29.29|0
1651000130000|2022-04-26 19:08:50|31.78|29.38|31.78|29.38|31.78|29.38|31.69|29.29|0
1651000140000|2022-04-26 19:09:00|31.74|29.34|31.6|29.2|31.74|29.34|31.57|29.17|0
1651000150000|2022-04-26 19:09:10|31.69|29.29|31.78|29.38|31.78|29.38|31.69|29.29|0
1651000160000|2022-04-26 19:09:20|31.88|29.48|31.83|29.43|31.88|29.48|31.83|29.43|0
1651000170000|2022-04-26 19:09:30|31.6|29.2|31.6|29.2|31.64|29.24|31.55|29.15|0
1651000180000|2022-04-26 19:09:40|31.74|29.34|31.88|29.48|31.88|29.48|31.74|29.34|0
1651000190000|2022-04-26 19:09:50|31.92|29.52|31.88|29.48|32.07|29.67|31.88|29.48|0
1651000200000|2022-04-26 19:10:00|31.83|29.43|31.74|29.34|31.83|29.43|31.74|29.34|0
1651000210000|2022-04-26 19:10:10|31.78|29.38|31.9|29.5|31.92|29.52|31.78|29.38|0
1651000220000|2022-04-26 19:10:20|31.92|29.52|32.13|29.73|32.13|29.73|31.92|29.52|0
1651000230000|2022-04-26 19:10:30|32.11|29.71|31.97|29.57|32.11|29.71|31.97|29.57|0
1651000240000|2022-04-26 19:10:40|32.06|29.66|31.97|29.57|32.11|29.71|31.97|29.57|0
1651000250000|2022-04-26 19:10:50|32.11|29.71|32.11|29.71|32.21|29.81|32.11|29.71|0
1651000260000|2022-04-26 19:11:00|32.21|29.81|32.25|29.85|32.25|29.85|32.06|29.66|0
1651000270000|2022-04-26 19:11:10|32.21|29.81|32.25|29.85|32.25|29.85|32.21|29.81|0
1651000280000|2022-04-26 19:11:20|32.35|29.95|32.06|29.66|32.35|29.95|32.06|29.66|0
1651000290000|2022-04-26 19:11:30|32.21|29.81|32.39|29.99|32.44|30.04|32.21|29.81|0
1651000300000|2022-04-26 19:11:40|32.35|29.95|32.11|29.71|32.35|29.95|32.11|29.71|0
1651000310000|2022-04-26 19:11:50|32.06|29.66|32.02|29.62|32.06|29.66|32.02|29.62|0
1651000320000|2022-04-26 19:12:00|32.06|29.66|31.92|29.52|32.06|29.66|31.92|29.52|0
1651000330000|2022-04-26 19:12:10|31.78|29.38|31.74|29.34|31.83|29.43|31.74|29.34|0
1651000340000|2022-04-26 19:12:20|31.69|29.29|31.69|29.29|31.78|29.38|31.69|29.29|0
1651000350000|2022-04-26 19:12:30|31.64|29.24|31.5|29.1|31.64|29.24|31.5|29.1|0
1651000360000|2022-04-26 19:12:40|31.41|29.01|31.46|29.06|31.46|29.06|31.41|29.01|0
1651000370000|2022-04-26 19:12:50|31.5|29.1|31.41|29.01|31.5|29.1|31.37|28.97|0
1651000380000|2022-04-26 19:13:00|31.32|28.92|31.09|28.69|31.32|28.92|31.09|28.69|0
1651000390000|2022-04-26 19:13:10|31.04|28.64|30.91|28.51|31.04|28.64|30.82|28.42|0
1651000400000|2022-04-26 19:13:20|30.86|28.46|30.91|28.51|30.95|28.55|30.82|28.42|0
1651000410000|2022-04-26 19:13:30|31|28.6|30.91|28.51|31|28.6|30.91|28.51|0
1651000420000|2022-04-26 19:13:40|30.86|28.46|30.95|28.55|30.95|28.55|30.86|28.46|0
1651000430000|2022-04-26 19:13:50|31|28.6|30.95|28.55|31.04|28.64|30.95|28.55|0
1651000440000|2022-04-26 19:14:00|31|28.6|30.81|28.41|31|28.6|30.81|28.41|0
1651000450000|2022-04-26 19:14:10|30.86|28.46|30.91|28.51|31|28.6|30.86|28.46|0
1651000460000|2022-04-26 19:14:20|30.77|28.37|30.5|28.1|30.77|28.37|30.5|28.1|0
1651000470000|2022-04-26 19:14:30|30.54|28.14|30.5|28.1|30.54|28.14|30.5|28.1|0
1651000480000|2022-04-26 19:14:40|30.41|28.01|30.09|27.69|30.45|28.05|30.09|27.69|0
1651000490000|2022-04-26 19:14:50|30.18|27.78|30.27|27.87|30.27|27.87|30.18|27.78|0
1651000500000|2022-04-26 19:15:00|30.32|27.92|30.27|27.87|30.32|27.92|30.23|27.83|0
1651000510000|2022-04-26 19:15:10|30.32|27.92|30.23|27.83|30.32|27.92|30.23|27.83|0
1651000520000|2022-04-26 19:15:20|30.18|27.78|30.14|27.74|30.18|27.78|30.09|27.69|0
1651000530000|2022-04-26 19:15:30|30.05|27.65|29.83|27.43|30.05|27.65|29.83|27.43|0
1651000540000|2022-04-26 19:15:40|29.87|27.47|29.6|27.2|29.87|27.47|29.6|27.2|0
1651000550000|2022-04-26 19:15:50|29.47|27.07|29.38|26.98|29.47|27.07|29.34|26.94|0
1651000560000|2022-04-26 19:16:00|27.18|24.78|29.87|27.47|29.95|27.55|27.18|24.78|0
1651000570000|2022-04-26 19:16:10|29.82|27.42|29.69|27.29|29.82|27.42|29.69|27.29|0
1651000580000|2022-04-26 19:16:20|29.65|27.25|29.6|27.2|29.65|27.25|29.6|27.2|0
1651000590000|2022-04-26 19:16:30|29.56|27.16|29.43|27.03|29.6|27.2|29.43|27.03|0
1651000600000|2022-04-26 19:16:40|29.51|27.11|29.6|27.2|29.6|27.2|29.47|27.07|0
1651000610000|2022-04-26 19:16:50|29.65|27.25|29.65|27.25|29.71|27.31|29.65|27.25|0
1651000620000|2022-04-26 19:17:00|29.78|27.38|29.73|27.33|29.78|27.38|29.69|27.29|0
1651000630000|2022-04-26 19:17:10|29.78|27.38|29.65|27.25|29.78|27.38|29.65|27.25|0
1651000640000|2022-04-26 19:17:20|29.6|27.2|29.65|27.25|29.65|27.25|29.56|27.16|0
1651000650000|2022-04-26 19:17:30|29.69|27.29|29.6|27.2|29.69|27.29|29.6|27.2|0
1651000660000|2022-04-26 19:17:40|29.65|27.25|29.65|27.25|29.65|27.25|29.6|27.2|0
1651000670000|2022-04-26 19:17:50|29.73|27.33|29.73|27.33|29.73|27.33|29.69|27.29|0
1651000680000|2022-04-26 19:18:00|29.69|27.29|29.56|27.16|29.69|27.29|29.51|27.11|0
1651000690000|2022-04-26 19:18:10|29.47|27.07|29.38|26.98|29.51|27.11|29.38|26.98|0
1651000700000|2022-04-26 19:18:20|29.3|26.9|29.23|26.83|29.3|26.9|29.23|26.83|0
1651000710000|2022-04-26 19:18:30|29.25|26.85|29.17|26.77|29.25|26.85|29.12|26.72|0
1651000720000|2022-04-26 19:18:40|29.12|26.72|29.04|26.64|29.12|26.72|29.04|26.64|0
1651000730000|2022-04-26 19:18:50|29.12|26.72|29.17|26.77|29.17|26.77|29.08|26.68|0
1651000740000|2022-04-26 19:19:00|29.21|26.81|29.21|26.81|29.21|26.81|29.21|26.81|0
1651000750000|2022-04-26 19:19:10|29.04|26.64|29.17|26.77|29.17|26.77|29.04|26.64|0
1651000760000|2022-04-26 19:19:20|29.12|26.72|29.25|26.85|29.25|26.85|29.08|26.68|0
1651000770000|2022-04-26 19:19:30|29.08|26.68|29.21|26.81|29.21|26.81|29.08|26.68|0
1651000780000|2022-04-26 19:19:40|29.25|26.85|29.16|26.76|29.25|26.85|29.16|26.76|0
1651000790000|2022-04-26 19:19:50|29.21|26.81|29.25|26.85|29.25|26.85|29.21|26.81|0
1651000800000|2022-04-26 19:20:00|29.34|26.94|29.27|26.87|29.34|26.94|29.25|26.85|0
1651000810000|2022-04-26 19:20:10|29.29|26.89|29.56|27.16|29.56|27.16|29.21|26.81|0
1651000820000|2022-04-26 19:20:20|29.43|27.03|29.51|27.11|29.56|27.16|29.43|27.03|0
1651000830000|2022-04-26 19:20:30|29.47|27.07|29.95|27.55|29.95|27.55|29.47|27.07|0
1651000840000|2022-04-26 19:20:40|29.69|27.29|29.82|27.42|29.82|27.42|29.69|27.29|0
1651000850000|2022-04-26 19:20:50|29.95|27.55|29.95|27.55|29.95|27.55|29.86|27.46|0
1651000860000|2022-04-26 19:21:00|30|27.6|30|27.6|30.04|27.64|29.95|27.55|0
1651000870000|2022-04-26 19:21:10|30.31|27.91|30.31|27.91|30.31|27.91|30.19|27.79|0
1651000880000|2022-04-26 19:21:20|30.33|27.93|30.44|28.04|30.44|28.04|30.33|27.93|0
1651000890000|2022-04-26 19:21:30|30.49|28.09|30.4|28|30.49|28.09|30.35|27.95|0
1651000900000|2022-04-26 19:21:40|30.53|28.13|30.31|27.91|30.53|28.13|30.31|27.91|0
1651000910000|2022-04-26 19:21:50|30.35|27.95|30.44|28.04|30.49|28.09|30.35|27.95|0
1651000920000|2022-04-26 19:22:00|30.4|28|30.4|28|30.58|28.18|30.4|28|0
1651000930000|2022-04-26 19:22:10|30.17|27.77|30.13|27.73|30.17|27.77|29.95|27.55|0
1651000940000|2022-04-26 19:22:20|30.35|27.95|30.31|27.91|30.35|27.95|30.24|27.84|0
1651000950000|2022-04-26 19:22:30|30.08|27.68|30.11|27.71|30.11|27.71|30.08|27.68|0
1651000960000|2022-04-26 19:22:40|30|27.6|30.04|27.64|30.04|27.64|30|27.6|0
1651000970000|2022-04-26 19:22:50|30.17|27.77|30.31|27.91|30.31|27.91|30.17|27.77|0
1651000980000|2022-04-26 19:23:00|30.13|27.73|30.17|27.77|30.17|27.77|30.13|27.73|0
1651000990000|2022-04-26 19:23:10|30.22|27.82|30.04|27.64|30.22|27.82|30.04|27.64|0
1651001000000|2022-04-26 19:23:20|29.97|27.57|29.82|27.42|29.97|27.57|29.82|27.42|0
1651001010000|2022-04-26 19:23:30|29.91|27.51|29.99|27.59|30.08|27.68|29.91|27.51|0
1651001020000|2022-04-26 19:23:40|30.04|27.64|29.91|27.51|30.04|27.64|29.86|27.46|0
1651001030000|2022-04-26 19:23:50|29.95|27.55|29.99|27.59|30.08|27.68|29.95|27.55|0
1651001040000|2022-04-26 19:24:00|29.95|27.55|30.22|27.82|30.22|27.82|29.95|27.55|0
1651001050000|2022-04-26 19:24:10|30.53|28.13|30.04|27.64|30.66|28.26|30.04|27.64|0
1651001060000|2022-04-26 19:24:20|30.13|27.73|29.91|27.51|30.13|27.73|29.91|27.51|0
1651001070000|2022-04-26 19:24:30|29.86|27.46|30.31|27.91|30.31|27.91|29.86|27.46|0
1651001080000|2022-04-26 19:24:40|30.26|27.86|30.44|28.04|30.44|28.04|30.26|27.86|0
1651001090000|2022-04-26 19:24:50|30.48|28.08|30.39|27.99|30.48|28.08|30.35|27.95|0
1651001100000|2022-04-26 19:25:00|30.62|28.22|30.35|27.95|30.62|28.22|30.35|27.95|0
1651001110000|2022-04-26 19:25:10|30.31|27.91|30.39|27.99|30.53|28.13|30.31|27.91|0
1651001120000|2022-04-26 19:25:20|30.44|28.04|30.39|27.99|30.48|28.08|30.39|27.99|0
1651001130000|2022-04-26 19:25:30|30.22|27.82|30.04|27.64|30.22|27.82|30.04|27.64|0
1651001140000|2022-04-26 19:25:40|30.08|27.68|30.22|27.82|30.22|27.82|30.04|27.64|0
1651001150000|2022-04-26 19:25:50|30.17|27.77|29.99|27.59|30.17|27.77|29.99|27.59|0
1651001160000|2022-04-26 19:26:00|29.95|27.55|30.08|27.68|30.08|27.68|29.95|27.55|0
1651001170000|2022-04-26 19:26:10|29.99|27.59|29.99|27.59|29.99|27.59|29.9|27.5|0
1651001180000|2022-04-26 19:26:20|29.9|27.5|29.99|27.59|30.04|27.64|29.9|27.5|0
1651001190000|2022-04-26 19:26:30|30.04|27.64|30.26|27.86|30.26|27.86|29.99|27.59|0
1651001200000|2022-04-26 19:26:40|30.24|27.84|29.9|27.5|30.26|27.86|29.9|27.5|0
1651001210000|2022-04-26 19:26:50|29.95|27.55|29.86|27.46|29.95|27.55|29.86|27.46|0
1651001220000|2022-04-26 19:27:00|29.9|27.5|29.95|27.55|29.99|27.59|29.84|27.44|0
1651001230000|2022-04-26 19:27:10|30.04|27.64|29.95|27.55|30.08|27.68|29.95|27.55|0
1651001240000|2022-04-26 19:27:20|29.75|27.35|29.9|27.5|29.9|27.5|29.75|27.35|0
1651001250000|2022-04-26 19:27:30|29.77|27.37|29.77|27.37|29.77|27.37|29.73|27.33|0
1651001260000|2022-04-26 19:27:40|29.86|27.46|29.86|27.46|29.86|27.46|29.77|27.37|0
1651001270000|2022-04-26 19:27:50|29.9|27.5|30.04|27.64|30.04|27.64|29.9|27.5|0
1651001280000|2022-04-26 19:28:00|29.9|27.5|29.9|27.5|29.9|27.5|29.77|27.37|0
1651001290000|2022-04-26 19:28:10|29.86|27.46|29.73|27.33|29.86|27.46|29.73|27.33|0
1651001300000|2022-04-26 19:28:20|29.68|27.28|29.46|27.06|29.68|27.28|29.46|27.06|0
1651001310000|2022-04-26 19:28:30|29.51|27.11|29.42|27.02|29.55|27.15|29.42|27.02|0
1651001320000|2022-04-26 19:28:40|29.38|26.98|29.33|26.93|29.38|26.98|29.33|26.93|0
1651001330000|2022-04-26 19:28:50|29.49|27.09|29.6|27.2|29.6|27.2|29.42|27.02|0
1651001340000|2022-04-26 19:29:00|29.9|27.5|29.9|27.5|29.9|27.5|29.86|27.46|0
1651001350000|2022-04-26 19:29:10|30.04|27.64|29.86|27.46|30.04|27.64|29.77|27.37|0
1651001360000|2022-04-26 19:29:20|30.08|27.68|29.81|27.41|30.08|27.68|29.73|27.33|0
1651001370000|2022-04-26 19:29:30|29.77|27.37|29.73|27.33|29.77|27.37|29.73|27.33|0
1651001380000|2022-04-26 19:29:40|29.66|27.26|29.68|27.28|29.73|27.33|29.66|27.26|0
1651001390000|2022-04-26 19:29:50|29.64|27.24|29.6|27.2|29.64|27.24|29.6|27.2|0
1651001400000|2022-04-26 19:30:00|29.59|27.19|29.77|27.37|29.77|27.37|29.59|27.19|0
1651001410000|2022-04-26 19:30:10|29.73|27.33|29.95|27.55|29.99|27.59|29.73|27.33|0
1651001420000|2022-04-26 19:30:20|29.9|27.5|29.68|27.28|29.9|27.5|29.68|27.28|0
1651001430000|2022-04-26 19:30:30|29.64|27.24|29.81|27.41|29.9|27.5|29.64|27.24|0
1651001440000|2022-04-26 19:30:40|29.9|27.5|29.68|27.28|29.9|27.5|29.68|27.28|0
1651001450000|2022-04-26 19:30:50|29.64|27.24|29.42|27.02|29.64|27.24|29.38|26.98|0
1651001460000|2022-04-26 19:31:00|29.46|27.06|29.42|27.02|29.46|27.06|29.42|27.02|0
1651001470000|2022-04-26 19:31:10|29.38|26.98|29.33|26.93|29.38|26.98|29.33|26.93|0
1651001480000|2022-04-26 19:31:20|29.25|26.85|29.33|26.93|29.33|26.93|29.2|26.8|0
1651001490000|2022-04-26 19:31:30|29.29|26.89|29.25|26.85|29.33|26.93|29.25|26.85|0
1651001500000|2022-04-26 19:31:40|29.16|26.76|29.07|26.67|29.16|26.76|29.07|26.67|0
1651001510000|2022-04-26 19:31:50|28.99|26.59|28.99|26.59|28.99|26.59|28.9|26.5|0
1651001520000|2022-04-26 19:32:00|28.94|26.54|28.94|26.54|28.94|26.54|28.9|26.5|0
1651001530000|2022-04-26 19:32:10|28.86|26.46|28.81|26.41|28.86|26.46|28.77|26.37|0
1651001540000|2022-04-26 19:32:20|28.86|26.46|28.86|26.46|28.86|26.46|28.81|26.41|0
1651001550000|2022-04-26 19:32:30|28.99|26.59|28.81|26.41|28.99|26.59|28.81|26.41|0
1651001560000|2022-04-26 19:32:40|28.77|26.37|28.77|26.37|28.86|26.46|28.77|26.37|0
1651001570000|2022-04-26 19:32:50|28.73|26.33|28.64|26.24|28.73|26.33|28.64|26.24|0
1651001580000|2022-04-26 19:33:00|28.68|26.28|28.77|26.37|28.77|26.37|28.68|26.28|0
1651001590000|2022-04-26 19:33:10|28.86|26.46|28.94|26.54|28.94|26.54|28.86|26.46|0
1651001600000|2022-04-26 19:33:20|29.03|26.63|28.9|26.5|29.03|26.63|28.9|26.5|0
1651001610000|2022-04-26 19:33:30|29.03|26.63|28.81|26.41|29.07|26.67|28.81|26.41|0
1651001620000|2022-04-26 19:33:40|28.77|26.37|28.64|26.24|28.77|26.37|28.64|26.24|0
1651001630000|2022-04-26 19:33:50|28.73|26.33|28.77|26.37|28.86|26.46|28.73|26.33|0
1651001640000|2022-04-26 19:34:00|28.64|26.24|28.73|26.33|28.77|26.37|28.64|26.24|0
1651001650000|2022-04-26 19:34:10|28.68|26.28|28.6|26.2|28.68|26.28|28.56|26.16|0
1651001660000|2022-04-26 19:34:20|28.64|26.24|28.56|26.16|28.64|26.24|28.56|26.16|0
1651001670000|2022-04-26 19:34:30|28.47|26.07|28.64|26.24|28.64|26.24|28.47|26.07|0
1651001680000|2022-04-26 19:34:40|28.68|26.28|28.73|26.33|28.73|26.33|28.68|26.28|0
1651001690000|2022-04-26 19:34:50|28.77|26.37|28.81|26.41|28.9|26.5|28.77|26.37|0
1651001700000|2022-04-26 19:35:00|28.86|26.46|28.51|26.11|28.86|26.46|28.51|26.11|0
1651001710000|2022-04-26 19:35:10|28.56|26.16|28.68|26.28|28.68|26.28|28.56|26.16|0
1651001720000|2022-04-26 19:35:20|28.64|26.24|28.56|26.16|28.64|26.24|28.51|26.11|0
1651001730000|2022-04-26 19:35:30|28.51|26.11|28.47|26.07|28.51|26.11|28.43|26.03|0
1651001740000|2022-04-26 19:35:40|28.43|26.03|28.43|26.03|28.47|26.07|28.43|26.03|0
1651001750000|2022-04-26 19:35:50|28.47|26.07|28.47|26.07|28.47|26.07|28.43|26.03|0
1651001760000|2022-04-26 19:36:00|28.3|25.9|28.26|25.86|28.3|25.9|28.26|25.86|0
1651001770000|2022-04-26 19:36:10|28.3|25.9|28.39|25.99|28.39|25.99|28.3|25.9|0
1651001780000|2022-04-26 19:36:20|28.51|26.11|28.43|26.03|28.51|26.11|28.43|26.03|0
1651001790000|2022-04-26 19:36:30|28.51|26.11|28.26|25.86|28.51|26.11|28.26|25.86|0
1651001800000|2022-04-26 19:36:40|28.43|26.03|28.55|26.15|28.55|26.15|28.43|26.03|0
1651001810000|2022-04-26 19:36:50|28.47|26.07|28.47|26.07|28.55|26.15|28.47|26.07|0
1651001820000|2022-04-26 19:37:00|28.34|25.94|28.43|26.03|28.55|26.15|28.34|25.94|0
1651001830000|2022-04-26 19:37:10|28.51|26.11|28.55|26.15|28.55|26.15|28.47|26.07|0
1651001840000|2022-04-26 19:37:20|28.47|26.07|28.58|26.18|28.58|26.18|28.47|26.07|0
1651001850000|2022-04-26 19:37:30|28.64|26.24|29.07|26.67|29.07|26.67|28.64|26.24|0
1651001860000|2022-04-26 19:37:40|29.11|26.71|29.11|26.71|29.11|26.71|29.11|26.71|0
1651001870000|2022-04-26 19:37:50|29.2|26.8|28.9|26.5|29.2|26.8|28.9|26.5|0
1651001880000|2022-04-26 19:38:00|28.98|26.58|29.07|26.67|29.07|26.67|28.98|26.58|0
1651001890000|2022-04-26 19:38:10|29.09|26.69|29.11|26.71|29.11|26.71|29.03|26.63|0
1651001900000|2022-04-26 19:38:20|28.98|26.58|29.24|26.84|29.24|26.84|28.98|26.58|0
1651001910000|2022-04-26 19:38:30|29.29|26.89|29.42|27.02|29.42|27.02|29.29|26.89|0
1651001920000|2022-04-26 19:38:40|29.28|26.88|29.28|26.88|29.42|27.02|29.28|26.88|0
1651001930000|2022-04-26 19:38:50|29.24|26.84|29.55|27.15|29.55|27.15|29.24|26.84|0
1651001940000|2022-04-26 19:39:00|29.5|27.1|29.37|26.97|29.55|27.15|29.37|26.97|0
1651001950000|2022-04-26 19:39:10|29.33|26.93|29.42|27.02|29.46|27.06|29.33|26.93|0
1651001960000|2022-04-26 19:39:20|29.46|27.06|29.55|27.15|29.55|27.15|29.46|27.06|0
1651001970000|2022-04-26 19:39:30|29.59|27.19|29.63|27.23|29.77|27.37|29.55|27.15|0
1651001980000|2022-04-26 19:39:40|29.72|27.32|29.59|27.19|29.72|27.32|29.5|27.1|0
1651001990000|2022-04-26 19:39:50|29.68|27.28|29.94|27.54|29.94|27.54|29.68|27.28|0
1651002000000|2022-04-26 19:40:00|29.99|27.59|30.25|27.85|30.25|27.85|29.99|27.59|0
1651002010000|2022-04-26 19:40:10|30.3|27.9|30.14|27.74|30.39|27.99|30.14|27.74|0
1651002020000|2022-04-26 19:40:20|30.03|27.63|29.81|27.41|30.03|27.63|29.81|27.41|0
1651002030000|2022-04-26 19:40:30|29.55|27.15|29.76|27.36|29.85|27.45|29.55|27.15|0
1651002040000|2022-04-26 19:40:40|29.85|27.45|29.68|27.28|29.85|27.45|29.68|27.28|0
1651002050000|2022-04-26 19:40:50|29.72|27.32|29.76|27.36|29.76|27.36|29.72|27.32|0
1651002060000|2022-04-26 19:41:00|29.63|27.23|29.76|27.36|29.76|27.36|29.55|27.15|0
1651002070000|2022-04-26 19:41:10|29.55|27.15|29.2|26.8|29.55|27.15|29.2|26.8|0
1651002080000|2022-04-26 19:41:20|29.28|26.88|29.15|26.75|29.28|26.88|29.15|26.75|0
1651002090000|2022-04-26 19:41:30|29.07|26.67|29.2|26.8|29.2|26.8|29.07|26.67|0
1651002100000|2022-04-26 19:41:40|29.26|26.86|28.94|26.54|29.26|26.86|28.94|26.54|0
1651002110000|2022-04-26 19:41:50|29.15|26.75|29.02|26.62|29.15|26.75|29.02|26.62|0
1651002120000|2022-04-26 19:42:00|29.07|26.67|29.07|26.67|29.07|26.67|28.98|26.58|0
1651002130000|2022-04-26 19:42:10|28.94|26.54|28.94|26.54|29.07|26.67|28.94|26.54|0
1651002140000|2022-04-26 19:42:20|28.85|26.45|28.68|26.28|28.85|26.45|28.68|26.28|0
1651002150000|2022-04-26 19:42:30|28.77|26.37|28.81|26.41|28.81|26.41|28.77|26.37|0
1651002160000|2022-04-26 19:42:40|28.89|26.49|28.94|26.54|28.98|26.58|28.89|26.49|0
1651002170000|2022-04-26 19:42:50|28.81|26.41|28.94|26.54|28.94|26.54|28.81|26.41|0
1651002180000|2022-04-26 19:43:00|28.89|26.49|28.98|26.58|28.98|26.58|28.89|26.49|0
1651002190000|2022-04-26 19:43:10|28.81|26.41|28.89|26.49|28.98|26.58|28.81|26.41|0
1651002200000|2022-04-26 19:43:20|28.94|26.54|29.2|26.8|29.2|26.8|28.94|26.54|0
1651002210000|2022-04-26 19:43:30|29.24|26.84|29.3|26.9|29.3|26.9|29.2|26.8|0
1651002220000|2022-04-26 19:43:40|29.2|26.8|29.33|26.93|29.33|26.93|29.11|26.71|0
1651002230000|2022-04-26 19:43:50|29.46|27.06|29.41|27.01|29.5|27.1|29.37|26.97|0
1651002240000|2022-04-26 19:44:00|29.28|26.88|29.5|27.1|29.5|27.1|29.28|26.88|0
1651002250000|2022-04-26 19:44:10|29.54|27.14|29.63|27.23|29.72|27.32|29.54|27.14|0
1651002260000|2022-04-26 19:44:20|29.67|27.27|30.03|27.63|30.03|27.63|29.67|27.27|0
1651002270000|2022-04-26 19:44:30|30.12|27.72|29.89|27.49|30.18|27.78|29.89|27.49|0
1651002280000|2022-04-26 19:44:40|29.94|27.54|29.81|27.41|29.98|27.58|29.81|27.41|0
1651002290000|2022-04-26 19:44:50|29.85|27.45|29.81|27.41|29.87|27.47|29.81|27.41|0
1651002300000|2022-04-26 19:45:00|29.89|27.49|30.25|27.85|30.43|28.03|29.89|27.49|0
1651002310000|2022-04-26 19:45:10|30.21|27.81|30.21|27.81|30.21|27.81|30.16|27.76|0
1651002320000|2022-04-26 19:45:20|30.2|27.8|30.29|27.89|30.29|27.89|30.2|27.8|0
1651002330000|2022-04-26 19:45:30|30.16|27.76|30.12|27.72|30.25|27.85|30.12|27.72|0
1651002340000|2022-04-26 19:45:40|29.98|27.58|30|27.6|30|27.6|29.85|27.45|0
1651002350000|2022-04-26 19:45:50|29.89|27.49|29.63|27.23|29.89|27.49|29.63|27.23|0
1651002360000|2022-04-26 19:46:00|29.67|27.27|29.32|26.92|29.67|27.27|29.32|26.92|0
1651002370000|2022-04-26 19:46:10|29.37|26.97|29.15|26.75|29.37|26.97|29.15|26.75|0
1651002380000|2022-04-26 19:46:20|29.24|26.84|28.98|26.58|29.24|26.84|28.98|26.58|0
1651002390000|2022-04-26 19:46:30|28.81|26.41|28.72|26.32|28.81|26.41|28.68|26.28|0
1651002400000|2022-04-26 19:46:40|28.59|26.19|28.59|26.19|28.76|26.36|28.59|26.19|0
1651002410000|2022-04-26 19:46:50|28.68|26.28|28.89|26.49|28.89|26.49|28.68|26.28|0
1651002420000|2022-04-26 19:47:00|28.68|26.28|28.81|26.41|28.81|26.41|28.68|26.28|0
1651002430000|2022-04-26 19:47:10|28.72|26.32|28.63|26.23|28.72|26.32|28.63|26.23|0
1651002440000|2022-04-26 19:47:20|28.68|26.28|28.85|26.45|28.85|26.45|28.68|26.28|0
1651002450000|2022-04-26 19:47:30|28.55|26.15|28.51|26.11|28.59|26.19|28.51|26.11|0
1651002460000|2022-04-26 19:47:40|28.63|26.23|28.51|26.11|28.63|26.23|28.51|26.11|0
1651002470000|2022-04-26 19:47:50|28.55|26.15|28.59|26.19|28.63|26.23|28.55|26.15|0
1651002480000|2022-04-26 19:48:00|28.51|26.11|28.46|26.06|28.51|26.11|28.34|25.94|0
1651002490000|2022-04-26 19:48:10|28.68|26.28|28.59|26.19|28.68|26.28|28.59|26.19|0
1651002500000|2022-04-26 19:48:20|28.63|26.23|28.68|26.28|28.68|26.28|28.59|26.19|0
1651002510000|2022-04-26 19:48:30|28.89|26.49|28.91|26.51|28.98|26.58|28.81|26.41|0
1651002520000|2022-04-26 19:48:40|29.15|26.75|29.15|26.75|29.15|26.75|29.11|26.71|0
1651002530000|2022-04-26 19:48:50|28.98|26.58|29.11|26.71|29.11|26.71|28.98|26.58|0
1651002540000|2022-04-26 19:49:00|29.19|26.79|28.8|26.4|29.19|26.79|28.8|26.4|0
1651002550000|2022-04-26 19:49:10|28.98|26.58|28.8|26.4|28.98|26.58|28.8|26.4|0
1651002560000|2022-04-26 19:49:20|28.89|26.49|29.06|26.66|29.11|26.71|28.89|26.49|0
1651002570000|2022-04-26 19:49:30|28.8|26.4|28.68|26.28|28.8|26.4|28.68|26.28|0
1651002580000|2022-04-26 19:49:40|28.72|26.32|28.74|26.34|28.8|26.4|28.72|26.32|0
1651002590000|2022-04-26 19:49:50|28.72|26.32|28.85|26.45|28.89|26.49|28.72|26.32|0
1651002600000|2022-04-26 19:50:00|28.65|26.25|28.68|26.28|28.68|26.28|28.44|26.04|0
1651002610000|2022-04-26 19:50:10|28.59|26.19|28.34|25.94|28.59|26.19|28.34|25.94|0
1651002620000|2022-04-26 19:50:20|28.38|25.98|28.72|26.32|28.72|26.32|28.38|25.98|0
1651002630000|2022-04-26 19:50:30|28.68|26.28|29.06|26.66|29.06|26.66|28.68|26.28|0
1651002640000|2022-04-26 19:50:40|28.87|26.47|29.15|26.75|29.24|26.84|28.87|26.47|0
1651002650000|2022-04-26 19:50:50|29.5|27.1|29.72|27.32|29.72|27.32|29.5|27.1|0
1651002660000|2022-04-26 19:51:00|29.89|27.49|30.02|27.62|30.07|27.67|29.89|27.49|0
1651002670000|2022-04-26 19:51:10|30.16|27.76|29.89|27.49|30.16|27.76|29.72|27.32|0
1651002680000|2022-04-26 19:51:20|29.72|27.32|29.32|26.92|29.72|27.32|29.32|26.92|0
1651002690000|2022-04-26 19:51:30|29.28|26.88|28.89|26.49|29.28|26.88|28.89|26.49|0
1651002700000|2022-04-26 19:51:40|28.85|26.45|28.8|26.4|28.89|26.49|28.8|26.4|0
1651002710000|2022-04-26 19:51:50|28.85|26.45|29.15|26.75|29.15|26.75|28.85|26.45|0
1651002720000|2022-04-26 19:52:00|29.32|26.92|29.28|26.88|29.45|27.05|29.28|26.88|0
1651002730000|2022-04-26 19:52:10|29.06|26.66|29.02|26.62|29.06|26.66|29.02|26.62|0
1651002740000|2022-04-26 19:52:20|28.93|26.53|28.89|26.49|28.93|26.53|28.89|26.49|0
1651002750000|2022-04-26 19:52:30|29.19|26.79|29.36|26.96|29.36|26.96|29.19|26.79|0
1651002760000|2022-04-26 19:52:40|29.71|27.31|29.76|27.36|29.76|27.36|29.58|27.18|0
1651002770000|2022-04-26 19:52:50|29.67|27.27|29.5|27.1|29.67|27.27|29.5|27.1|0
1651002780000|2022-04-26 19:53:00|29.45|27.05|29.58|27.18|29.63|27.23|29.32|26.92|0
1651002790000|2022-04-26 19:53:10|29.39|26.99|29.1|26.7|29.39|26.99|29.1|26.7|0
1651002800000|2022-04-26 19:53:20|29.15|26.75|29.23|26.83|29.23|26.83|29.15|26.75|0
1651002810000|2022-04-26 19:53:30|29.1|26.7|28.91|26.51|29.1|26.7|28.89|26.49|0
1651002820000|2022-04-26 19:53:40|28.87|26.47|28.85|26.45|28.87|26.47|28.8|26.4|0
1651002830000|2022-04-26 19:53:50|28.89|26.49|28.63|26.23|28.89|26.49|28.63|26.23|0
1651002840000|2022-04-26 19:54:00|28.5|26.1|28.76|26.36|28.76|26.36|28.5|26.1|0
1651002850000|2022-04-26 19:54:10|28.84|26.44|28.76|26.36|28.84|26.44|28.63|26.23|0
1651002860000|2022-04-26 19:54:20|28.72|26.32|28.84|26.44|28.93|26.53|28.72|26.32|0
1651002870000|2022-04-26 19:54:30|28.8|26.4|28.67|26.27|28.93|26.53|28.67|26.27|0
1651002880000|2022-04-26 19:54:40|28.16|25.76|28.31|25.91|28.31|25.91|28.16|25.76|0
1651002890000|2022-04-26 19:54:50|28.21|25.81|28.21|25.81|28.21|25.81|28.16|25.76|0
1651002900000|2022-04-26 19:55:00|28.12|25.72|28.35|25.95|28.35|25.95|28.12|25.72|0
1651002910000|2022-04-26 19:55:10|28.89|26.49|28.5|26.1|29.02|26.62|28.5|26.1|0
1651002920000|2022-04-26 19:55:20|28.46|26.06|28.72|26.32|28.76|26.36|28.46|26.06|0
1651002930000|2022-04-26 19:55:30|28.38|25.98|28.46|26.06|28.46|26.06|28.29|25.89|0
1651002940000|2022-04-26 19:55:40|28.29|25.89|28.63|26.23|28.63|26.23|28.29|25.89|0
1651002950000|2022-04-26 19:55:50|28.37|25.97|28.37|25.97|28.37|25.97|28.37|25.97|0
1651002960000|2022-04-26 19:56:00|28.25|25.85|28.16|25.76|28.25|25.85|28.16|25.76|0
1651002970000|2022-04-26 19:56:10|28.21|25.81|28|25.6|28.25|25.85|28|25.6|0
1651002980000|2022-04-26 19:56:20|27.95|25.55|28.25|25.85|28.25|25.85|27.95|25.55|0
1651002990000|2022-04-26 19:56:30|28.08|25.68|27.91|25.51|28.08|25.68|27.91|25.51|0
1651003000000|2022-04-26 19:56:40|27.83|25.43|27.87|25.47|27.95|25.55|27.83|25.43|0
1651003010000|2022-04-26 19:56:50|27.79|25.39|27.7|25.3|27.79|25.39|27.7|25.3|0
1651003020000|2022-04-26 19:57:00|27.5|25.1|27.7|25.3|27.83|25.43|27.5|25.1|0
1651003030000|2022-04-26 19:57:10|27.58|25.18|27.66|25.26|27.72|25.32|27.58|25.18|0
1651003040000|2022-04-26 19:57:20|27.54|25.14|27.74|25.34|27.79|25.39|27.54|25.14|0
1651003050000|2022-04-26 19:57:30|27.58|25.18|28.04|25.64|28.25|25.85|27.58|25.18|0
1651003060000|2022-04-26 19:57:40|27.95|25.55|27.81|25.41|27.95|25.55|27.81|25.41|0
1651003070000|2022-04-26 19:57:50|27.74|25.34|27.74|25.34|27.74|25.34|27.58|25.18|0
1651003080000|2022-04-26 19:58:00|27.83|25.43|27.62|25.22|27.87|25.47|27.62|25.22|0
1651003090000|2022-04-26 19:58:10|27.54|25.14|27.66|25.26|27.66|25.26|27.54|25.14|0
1651003100000|2022-04-26 19:58:20|27.7|25.3|26.92|24.52|27.79|25.39|26.84|24.44|0
1651003110000|2022-04-26 19:58:30|28.22|25.82|28.39|25.99|28.39|25.99|28.18|25.78|0
1651003120000|2022-04-26 19:58:40|28.22|25.82|28.18|25.78|28.22|25.82|28.01|25.61|0
1651003130000|2022-04-26 19:58:50|28.01|25.61|28.14|25.74|28.22|25.82|28.01|25.61|0
1651003140000|2022-04-26 19:59:00|27.8|25.4|27.8|25.4|27.8|25.4|27.76|25.36|0
1651003150000|2022-04-26 19:59:10|27.74|25.34|27.72|25.32|27.74|25.34|27.64|25.24|0
1651003160000|2022-04-26 19:59:20|27.47|25.07|27.39|24.99|27.47|25.07|27.35|24.95|0
1651003170000|2022-04-26 19:59:30|27.43|25.03|27.43|25.03|27.68|25.28|27.43|25.03|0
1651003180000|2022-04-26 19:59:40|27.31|24.91|27.1|24.7|27.31|24.91|27.1|24.7|0
1651003190000|2022-04-26 19:59:50|26.9|24.5|26.94|24.54|27.14|24.74|26.9|24.5|0
1651003200000|2022-04-26 20:00:00|26.86|24.46|27.18|24.78|27.35|24.95|26.86|24.46|0
1651003210000|2022-04-26 20:00:10|27.02|24.62|26.7|24.3|27.02|24.62|26.7|24.3|0
1651003220000|2022-04-26 20:00:20|26.62|24.22|26.06|23.66|26.62|24.22|26.06|23.66|0
1651003230000|2022-04-26 20:00:30|26.18|23.78|26.14|23.74|26.22|23.82|26.14|23.74|0
1651003240000|2022-04-26 20:00:40|26.18|23.78|26.2|23.8|26.22|23.82|26.1|23.7|0
1651003250000|2022-04-26 20:00:50|26.23|23.83|26.41|24.01|26.41|24.01|26.23|23.83|0
1651003260000|2022-04-26 20:01:00|26.14|23.74|26.33|23.93|26.37|23.97|26.14|23.74|0
1651003270000|2022-04-26 20:01:10|26.37|23.97|25.66|23.26|26.37|23.97|25.66|23.26|0
1651003280000|2022-04-26 20:01:20|26.02|23.62|25.63|23.23|26.02|23.62|25.63|23.23|0
1651003290000|2022-04-26 20:01:30|25.78|23.38|26.33|23.93|26.33|23.93|25.78|23.38|0
1651003300000|2022-04-26 20:01:40|26.57|24.17|28.04|25.64|28.04|25.64|26.22|23.82|0
1651003310000|2022-04-26 20:01:50|27.92|25.52|27.26|24.86|27.92|25.52|27.26|24.86|0
1651003320000|2022-04-26 20:02:00|26.29|23.89|27.18|24.78|27.18|24.78|26.29|23.89|0
1651003330000|2022-04-26 20:02:10|27.22|24.82|27.55|25.15|27.59|25.19|27.22|24.82|0
1651003340000|2022-04-26 20:02:20|27.61|25.21|27.2|24.8|27.61|25.21|27.18|24.78|0
1651003350000|2022-04-26 20:02:30|27.3|24.9|27.55|25.15|27.55|25.15|27.26|24.86|0
1651003360000|2022-04-26 20:02:40|27.8|25.4|27.72|25.32|27.8|25.4|27.72|25.32|0
1651003370000|2022-04-26 20:02:50|27.65|25.25|27.68|25.28|27.76|25.36|27.47|25.07|0
1651003380000|2022-04-26 20:03:00|27.57|25.17|27|24.6|27.57|25.17|27|24.6|0
1651003390000|2022-04-26 20:03:10|26.77|24.37|26.69|24.29|26.98|24.58|26.69|24.29|0
1651003400000|2022-04-26 20:03:20|26.57|24.17|26.25|23.85|26.57|24.17|26.25|23.85|0
1651003410000|2022-04-26 20:03:30|26.45|24.05|26.17|23.77|26.45|24.05|26.17|23.77|0
1651003420000|2022-04-26 20:03:40|26.25|23.85|26.33|23.93|26.49|24.09|26.25|23.85|0
1651003430000|2022-04-26 20:03:50|26.17|23.77|26.21|23.81|26.21|23.81|26.06|23.66|0
1651003440000|2022-04-26 20:04:00|26.29|23.89|26.45|24.05|26.57|24.17|26.29|23.89|0
1651003450000|2022-04-26 20:04:10|26.59|24.19|26.1|23.7|26.59|24.19|26.1|23.7|0
1651003460000|2022-04-26 20:04:20|26.25|23.85|26.33|23.93|26.33|23.93|26.1|23.7|0
1651003470000|2022-04-26 20:04:30|26.21|23.81|26.13|23.73|26.21|23.81|26.09|23.69|0
1651003480000|2022-04-26 20:04:40|26.29|23.89|26.09|23.69|26.29|23.89|26.06|23.66|0
1651003490000|2022-04-26 20:04:50|26.35|23.95|26.69|24.29|26.69|24.29|26.35|23.95|0
1651003500000|2022-04-26 20:05:00|26.57|24.17|26.69|24.29|26.69|24.29|26.57|24.17|0
1651003510000|2022-04-26 20:05:10|26.77|24.37|26.57|24.17|26.77|24.37|26.57|24.17|0
1651003520000|2022-04-26 20:05:20|26.51|24.11|26.47|24.07|26.65|24.25|26.47|24.07|0
1651003530000|2022-04-26 20:05:30|26.53|24.13|26.29|23.89|26.53|24.13|26.21|23.81|0
1651003540000|2022-04-26 20:05:40|26.09|23.69|26.17|23.77|26.41|24.01|26.09|23.69|0
1651003550000|2022-04-26 20:05:50|26.25|23.85|25.94|23.54|26.25|23.85|25.94|23.54|0
1651003560000|2022-04-26 20:06:00|25.7|23.3|25.72|23.32|25.78|23.38|25.51|23.11|0
1651003570000|2022-04-26 20:06:10|25.58|23.18|25.55|23.15|25.66|23.26|25.55|23.15|0
1651003580000|2022-04-26 20:06:20|25.39|22.99|26.04|23.64|26.04|23.64|25.39|22.99|0
1651003590000|2022-04-26 20:06:30|25.84|23.44|25.8|23.4|25.88|23.48|25.8|23.4|0
1651003600000|2022-04-26 20:06:40|25.57|23.17|25.53|23.13|25.57|23.17|25.49|23.09|0
1651003610000|2022-04-26 20:06:50|25.43|23.03|25.45|23.05|25.49|23.09|25.43|23.03|0
1651003620000|2022-04-26 20:07:00|25.34|22.94|25.22|22.82|25.34|22.94|25.14|22.75|0
1651003630000|2022-04-26 20:07:10|25.26|22.86|25.1|22.71|25.26|22.86|25.06|22.68|0
1651003640000|2022-04-26 20:07:20|25.02|22.64|24.59|22.24|25.02|22.64|24.59|22.24|0
1651003650000|2022-04-26 20:07:30|24.66|22.32|24.55|22.21|24.74|22.39|24.55|22.21|0
1651003660000|2022-04-26 20:07:40|24.19|21.89|24.12|21.82|24.31|22|24.12|21.82|0
1651003670000|2022-04-26 20:07:50|24.15|21.85|24.59|22.24|24.59|22.24|24.15|21.85|0
1651003680000|2022-04-26 20:08:00|24.43|22.1|24.59|22.24|24.59|22.24|24.31|22|0
1651003690000|2022-04-26 20:08:10|24.55|22.21|24.47|22.14|24.59|22.24|24.43|22.1|0
1651003700000|2022-04-26 20:08:20|24.43|22.1|24.6|22.26|24.62|22.28|24.43|22.1|0
1651003710000|2022-04-26 20:08:30|24.39|22.07|24.33|22.01|24.39|22.07|24.27|21.96|0
1651003720000|2022-04-26 20:08:40|24.35|22.03|24.55|22.21|24.55|22.21|24.35|22.03|0
1651003730000|2022-04-26 20:08:50|24.59|22.24|24.51|22.17|24.59|22.24|24.43|22.1|0
1651003740000|2022-04-26 20:09:00|24.43|22.1|23.9|21.63|24.43|22.1|23.9|21.63|0
1651003750000|2022-04-26 20:09:10|23.98|21.69|23.96|21.68|24|21.71|23.92|21.64|0
1651003760000|2022-04-26 20:09:20|23.58|21.33|23.69|21.43|23.69|21.43|23.58|21.33|0
1651003770000|2022-04-26 20:09:30|23.65|21.4|23.65|21.4|23.65|21.4|23.58|21.33|0
1651003780000|2022-04-26 20:09:40|23.77|21.5|23.69|21.43|23.77|21.5|23.65|21.4|0
1651003790000|2022-04-26 20:09:50|23.88|21.61|23.96|21.68|23.96|21.68|23.69|21.43|0
1651003800000|2022-04-26 20:10:00|23.84|21.57|23.96|21.68|23.96|21.68|23.84|21.57|0
1651003810000|2022-04-26 20:10:10|23.94|21.66|24.04|21.75|24.11|21.82|23.94|21.66|0
1651003820000|2022-04-26 20:10:20|23.9|21.62|24.04|21.75|24.11|21.82|23.86|21.59|0
1651003830000|2022-04-26 20:10:30|23.88|21.61|23.96|21.68|23.96|21.68|23.88|21.61|0
1651003840000|2022-04-26 20:10:40|23.92|21.64|24.08|21.78|24.08|21.78|23.92|21.64|0
1651003850000|2022-04-26 20:10:50|24.04|21.75|24|21.71|24.23|21.92|24|21.71|0
1651003860000|2022-04-26 20:11:00|24.04|21.75|23.84|21.57|24.04|21.75|23.84|21.57|0
1651003870000|2022-04-26 20:11:10|23.92|21.64|23.92|21.64|23.96|21.68|23.88|21.61|0
1651003880000|2022-04-26 20:11:20|23.96|21.68|24.11|21.82|24.29|21.98|23.96|21.68|0
1651003890000|2022-04-26 20:11:30|24.39|22.06|24.35|22.03|24.39|22.06|24.31|21.99|0
1651003900000|2022-04-26 20:11:40|24.39|22.06|24.31|21.99|24.39|22.06|24.31|21.99|0
1651003910000|2022-04-26 20:11:50|24.27|21.96|24.43|22.1|24.54|22.21|24.27|21.96|0
1651003920000|2022-04-26 20:12:00|24.33|22.01|24.39|22.06|24.44|22.12|24.33|22.01|0
1651003930000|2022-04-26 20:12:10|24.43|22.1|24.54|22.21|24.54|22.21|24.43|22.1|0
1651003940000|2022-04-26 20:12:20|24.58|22.24|25.04|22.65|25.1|22.71|24.58|22.24|0
1651003950000|2022-04-26 20:12:30|26.26|23.86|26.34|23.94|26.34|23.94|26.12|23.72|0
1651003960000|2022-04-26 20:12:40|25.55|23.15|25.53|23.13|25.55|23.15|25.51|23.11|0
1651003970000|2022-04-26 20:12:50|25.55|23.15|25.4|23|25.55|23.15|25.32|22.92|0
1651003980000|2022-04-26 20:13:00|25.55|23.15|25.59|23.19|25.59|23.19|25.55|23.15|0
1651003990000|2022-04-26 20:13:10|25.75|23.35|25.94|23.54|25.94|23.54|25.75|23.35|0
1651004000000|2022-04-26 20:13:20|25.86|23.46|25.86|23.46|25.96|23.56|25.86|23.46|0
1651004010000|2022-04-26 20:13:30|25.67|23.27|25.94|23.54|25.94|23.54|25.67|23.27|0
1651004020000|2022-04-26 20:13:40|25.9|23.5|25.86|23.46|25.9|23.5|25.86|23.46|0
1651004030000|2022-04-26 20:13:50|26.02|23.62|25.86|23.46|26.02|23.62|25.86|23.46|0
1651004040000|2022-04-26 20:14:00|25.9|23.5|25.9|23.5|25.98|23.58|25.9|23.5|0
1651004050000|2022-04-26 20:14:10|25.74|23.34|25.94|23.54|25.94|23.54|25.74|23.34|0
1651004060000|2022-04-26 20:14:20|26.02|23.62|26.02|23.62|26.02|23.62|25.94|23.54|0
1651004070000|2022-04-26 20:14:30|26.06|23.66|25.98|23.58|26.06|23.66|25.94|23.54|0
1651004080000|2022-04-26 20:14:40|25.9|23.5|25.51|23.11|25.9|23.5|25.51|23.11|0
1651004090000|2022-04-26 20:14:50|25.21|22.81|25.28|22.88|25.28|22.88|25.21|22.81|0
1651004110000|2022-04-26 20:15:10|25.01|22.62|25.45|23.02|25.45|23.02|25.01|22.62|0
1651004120000|2022-04-26 20:15:20|25.37|22.95|25.59|23.15|25.61|23.17|25.37|22.95|0
1651004130000|2022-04-26 20:15:30|25.53|23.1|25.33|22.91|25.53|23.1|25.33|22.91|0
1651004140000|2022-04-26 20:15:40|25.53|23.1|25.61|23.17|25.61|23.17|25.45|23.02|0
1651004150000|2022-04-26 20:15:50|25.53|23.1|25.45|23.02|25.53|23.1|25.45|23.02|0
1651004160000|2022-04-26 20:16:00|25.41|22.99|25.49|23.06|25.49|23.06|25.33|22.91|0
1651004170000|2022-04-26 20:16:10|25.53|23.1|25.53|23.1|25.55|23.11|25.53|23.1|0
1651004180000|2022-04-26 20:16:20|25.57|23.13|25.51|23.08|25.61|23.17|25.51|23.08|0
1651004190000|2022-04-26 20:16:30|25.53|23.1|25.61|23.17|25.61|23.17|25.53|23.1|0
1651004200000|2022-04-26 20:16:40|25.93|23.46|26.06|23.58|26.06|23.58|25.93|23.46|0
1651004210000|2022-04-26 20:16:50|26.1|23.61|26.02|23.54|26.1|23.61|26.02|23.54|0
1651004220000|2022-04-26 20:17:00|26.06|23.58|26.02|23.54|26.1|23.61|26.02|23.54|0
1651004230000|2022-04-26 20:17:10|25.89|23.43|26.02|23.54|26.02|23.54|25.89|23.43|0
1651004240000|2022-04-26 20:17:20|26.04|23.56|25.98|23.5|26.04|23.56|25.98|23.5|0
1651004250000|2022-04-26 20:17:30|25.93|23.46|26.1|23.61|26.1|23.61|25.89|23.43|0
1651004260000|2022-04-26 20:17:40|26.06|23.58|26.06|23.58|26.1|23.61|26.06|23.58|0
1651004270000|2022-04-26 20:17:50|26.02|23.54|26.04|23.56|26.14|23.65|26.02|23.54|0
1651004280000|2022-04-26 20:18:00|26.02|23.54|26.02|23.54|26.1|23.61|26.02|23.54|0
1651004290000|2022-04-26 20:18:10|26.04|23.56|26.02|23.54|26.04|23.56|26.02|23.54|0
1651004300000|2022-04-26 20:18:20|25.97|23.5|25.73|23.28|25.97|23.5|25.73|23.28|0
1651004310000|2022-04-26 20:18:30|25.71|23.26|25.81|23.35|25.81|23.35|25.71|23.26|0
1651004320000|2022-04-26 20:18:40|25.77|23.32|25.81|23.35|25.85|23.39|25.77|23.32|0
1651004330000|2022-04-26 20:18:50|25.89|23.43|26.14|23.65|26.14|23.65|25.85|23.39|0
1651004340000|2022-04-26 20:19:00|26.02|23.54|26.02|23.54|26.06|23.57|26.02|23.54|0
1651004350000|2022-04-26 20:19:10|26.06|23.57|26.02|23.54|26.06|23.57|26.02|23.54|0
1651004370000|2022-04-26 20:19:30|26.06|23.57|26.1|23.61|26.1|23.61|26.01|23.54|0
1651004380000|2022-04-26 20:19:40|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1651004390000|2022-04-26 20:19:50|26.1|23.61|25.97|23.5|26.14|23.65|25.97|23.5|0
1651004400000|2022-04-26 20:20:00|25.93|23.46|25.77|23.31|25.93|23.46|25.77|23.31|0
1651004410000|2022-04-26 20:20:10|25.81|23.35|25.48|23.06|25.81|23.35|25.48|23.06|0
1651004420000|2022-04-26 20:20:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1651004430000|2022-04-26 20:20:30|25.54|23.11|25.28|22.88|25.54|23.11|25.28|22.88|0
1651004440000|2022-04-26 20:20:40|25.36|22.95|25.32|22.91|25.36|22.95|25.28|22.88|0
1651004450000|2022-04-26 20:20:50|25.44|23.02|25.36|22.95|25.48|23.06|25.36|22.95|0
1651004460000|2022-04-26 20:21:00|25.44|23.02|25.36|22.95|25.44|23.02|25.36|22.95|0
1651004470000|2022-04-26 20:21:10|24.34|22.03|24.31|21.99|24.34|22.03|24.31|21.99|0
1651004490000|2022-04-26 20:21:30|24.15|21.85|23.99|21.71|24.15|21.85|23.99|21.71|0
1651004500000|2022-04-26 20:21:40|24.07|21.78|23.91|21.64|24.07|21.78|23.91|21.64|0
1651004510000|2022-04-26 20:21:50|23.88|21.6|23.76|21.5|23.88|21.6|23.74|21.48|0
1651004520000|2022-04-26 20:22:00|23.82|21.55|23.95|21.67|23.97|21.69|23.82|21.55|0
1651004530000|2022-04-26 20:22:10|23.84|21.57|23.76|21.5|23.84|21.57|23.72|21.46|0
1651004540000|2022-04-26 20:22:20|23.72|21.46|23.64|21.39|23.76|21.5|23.64|21.39|0
1651004550000|2022-04-26 20:22:30|23.6|21.36|23.53|21.29|23.6|21.36|23.53|21.29|0
1651004560000|2022-04-26 20:22:40|23.43|21.2|23.45|21.22|23.49|21.25|23.34|21.11|0
1651004570000|2022-04-26 20:22:50|23.41|21.18|23.49|21.25|23.49|21.25|23.37|21.15|0
1651004580000|2022-04-26 20:23:00|23.45|21.22|23.41|21.18|23.45|21.22|23.41|21.18|0
1651004590000|2022-04-26 20:23:10|23.37|21.15|23.37|21.15|23.37|21.15|23.35|21.13|0
1651004600000|2022-04-26 20:23:20|23.39|21.17|23.37|21.15|23.39|21.17|23.37|21.15|0
1651004610000|2022-04-26 20:23:30|23.39|21.17|23.37|21.15|23.39|21.17|23.34|21.11|0
1651004620000|2022-04-26 20:23:40|23.34|21.11|23.3|21.08|23.34|21.11|23.3|21.08|0
1651004630000|2022-04-26 20:23:50|23.32|21.1|23.41|21.18|23.41|21.18|23.32|21.1|0
1651004640000|2022-04-26 20:24:00|23.39|21.16|23.37|21.15|23.41|21.18|23.37|21.15|0
1651004650000|2022-04-26 20:24:10|23.35|21.13|23.3|21.08|23.35|21.13|23.3|21.08|0
1651004660000|2022-04-26 20:24:20|23.26|21.04|23.37|21.15|23.37|21.15|23.26|21.04|0
1651004670000|2022-04-26 20:24:30|23.45|21.22|23.45|21.22|23.45|21.22|23.45|21.22|0
1651004680000|2022-04-26 20:24:40|23.49|21.25|23.49|21.25|23.49|21.25|23.47|21.23|0
1651004690000|2022-04-26 20:24:50|23.45|21.22|23.41|21.18|23.49|21.25|23.41|21.18|0
1651004700000|2022-04-26 20:25:00|23.45|21.22|23.34|21.11|23.45|21.22|23.34|21.11|0
1651004710000|2022-04-26 20:25:10|23.26|21.04|23.16|20.96|23.26|21.04|23.16|20.96|0
1651004720000|2022-04-26 20:25:20|23.07|20.87|23.11|20.91|23.11|20.91|22.99|20.8|0
1651004730000|2022-04-26 20:25:30|23.07|20.87|23.03|20.84|23.07|20.87|23.03|20.84|0
1651004740000|2022-04-26 20:25:40|23.11|20.91|23.26|21.04|23.26|21.04|23.11|20.91|0
1651004750000|2022-04-26 20:25:50|23.18|20.98|23.15|20.94|23.18|20.98|23.15|20.94|0
1651004760000|2022-04-26 20:26:00|23.22|21.01|23.3|21.08|23.3|21.08|23.22|21.01|0
1651004770000|2022-04-26 20:26:10|23.34|21.11|23.34|21.11|23.35|21.13|23.26|21.04|0
1651004780000|2022-04-26 20:26:20|23.3|21.08|23.13|20.92|23.3|21.08|23.13|20.92|0
1651004790000|2022-04-26 20:26:30|23.11|20.91|23.13|20.92|23.15|20.94|23.11|20.91|0
1651004800000|2022-04-26 20:26:40|23.15|20.94|23.11|20.91|23.18|20.98|23.11|20.91|0
1651004810000|2022-04-26 20:26:50|23.07|20.87|23.07|20.87|23.07|20.87|23.07|20.87|0
1651004820000|2022-04-26 20:27:00|23.11|20.91|23.22|21.01|23.22|21.01|23.07|20.87|0
1651004830000|2022-04-26 20:27:10|23.3|21.08|23.28|21.06|23.37|21.15|23.28|21.06|0
1651004840000|2022-04-26 20:27:20|23.3|21.08|23.2|20.99|23.3|21.08|23.2|20.99|0
1651004850000|2022-04-26 20:27:30|23.26|21.04|23.22|21.01|23.26|21.04|23.22|21.01|0
1651004860000|2022-04-26 20:27:40|23.18|20.97|23.14|20.94|23.18|20.97|23.12|20.92|0
1651004870000|2022-04-26 20:27:50|23.07|20.87|23.07|20.87|23.11|20.91|23.07|20.87|0
1651004880000|2022-04-26 20:28:00|23.03|20.84|23.05|20.85|23.07|20.87|23.03|20.84|0
1651004890000|2022-04-26 20:28:10|23.03|20.84|22.92|20.74|23.03|20.84|22.92|20.74|0
1651004900000|2022-04-26 20:28:20|22.94|20.75|23.03|20.84|23.11|20.91|22.94|20.75|0
1651004910000|2022-04-26 20:28:30|22.99|20.8|22.96|20.77|23.03|20.84|22.96|20.77|0
1651004920000|2022-04-26 20:28:40|23.01|20.82|22.97|20.79|23.01|20.82|22.97|20.79|0
1651004930000|2022-04-26 20:28:50|22.99|20.8|23.03|20.84|23.03|20.84|22.99|20.8|0
1651004940000|2022-04-26 20:29:00|22.97|20.79|23.11|20.91|23.11|20.91|22.97|20.79|0
1651004950000|2022-04-26 20:29:10|23.18|20.97|23.3|21.08|23.3|21.08|23.18|20.97|0
1651004960000|2022-04-26 20:29:20|23.33|21.11|23.31|21.09|23.33|21.11|23.3|21.08|0
1651004970000|2022-04-26 20:29:30|23.3|21.08|23.33|21.11|23.33|21.11|23.3|21.08|0
1651004980000|2022-04-26 20:29:40|23.41|21.18|23.49|21.25|23.49|21.25|23.41|21.18|0
1651005000000|2022-04-26 20:30:00|23.45|21.21|23.45|21.21|23.49|21.25|23.45|21.21|0
1651005010000|2022-04-26 20:30:10|23.41|21.18|23.37|21.15|23.41|21.18|23.37|21.15|0
1651005020000|2022-04-26 20:30:20|23.33|21.11|23.33|21.11|23.33|21.11|23.3|21.08|0
1651005030000|2022-04-26 20:30:30|23.37|21.15|23.29|21.08|23.37|21.15|23.29|21.08|0
1651005040000|2022-04-26 20:30:40|23.33|21.11|23.49|21.25|23.49|21.25|23.33|21.11|0
1651005050000|2022-04-26 20:30:50|23.33|21.11|23.41|21.18|23.41|21.18|23.33|21.11|0
1651005060000|2022-04-26 20:31:00|23.45|21.21|23.37|21.15|23.45|21.21|23.33|21.11|0
1651005070000|2022-04-26 20:31:10|23.31|21.09|23.29|21.08|23.33|21.11|23.29|21.08|0
1651005080000|2022-04-26 20:31:20|23.33|21.11|23.45|21.21|23.45|21.21|23.33|21.11|0
1651005090000|2022-04-26 20:31:30|23.49|21.25|23.41|21.18|23.49|21.25|23.41|21.18|0
1651005100000|2022-04-26 20:31:40|23.37|21.14|23.29|21.08|23.37|21.14|23.29|21.08|0
1651005120000|2022-04-26 20:32:00|23.37|21.14|23.18|20.97|23.37|21.14|23.18|20.97|0
1651005130000|2022-04-26 20:32:10|23.22|21.01|23.18|20.97|23.22|21.01|23.18|20.97|0
1651005140000|2022-04-26 20:32:20|23.14|20.94|23.1|20.9|23.14|20.94|23.1|20.9|0
1651005150000|2022-04-26 20:32:30|23.14|20.94|23.12|20.92|23.14|20.94|23.12|20.92|0
1651005160000|2022-04-26 20:32:40|23.1|20.9|23.07|20.87|23.1|20.9|23.07|20.87|0
1651005170000|2022-04-26 20:32:50|23.05|20.85|23.03|20.84|23.07|20.87|23.03|20.84|0
1651005180000|2022-04-26 20:33:00|23.07|20.87|23.03|20.84|23.07|20.87|22.99|20.8|0
1651005190000|2022-04-26 20:33:10|23.07|20.87|23.03|20.84|23.07|20.87|23.03|20.84|0
1651005200000|2022-04-26 20:33:20|22.99|20.8|23.01|20.82|23.01|20.82|22.99|20.8|0
1651005210000|2022-04-26 20:33:30|23.03|20.84|23.05|20.85|23.05|20.85|22.99|20.8|0
1651005220000|2022-04-26 20:33:40|23.07|20.87|23.1|20.9|23.14|20.94|23.07|20.87|0
1651005230000|2022-04-26 20:33:50|23.07|20.87|23.18|20.97|23.18|20.97|23.07|20.87|0
1651005240000|2022-04-26 20:34:00|23.22|21.01|23.14|20.94|23.22|21.01|23.14|20.94|0
1651005250000|2022-04-26 20:34:10|23.1|20.9|23.1|20.9|23.1|20.9|23.1|20.9|0
1651005260000|2022-04-26 20:34:20|23.24|21.02|23.22|21.01|23.26|21.04|23.22|21.01|0
1651005270000|2022-04-26 20:34:30|23.2|20.99|23.14|20.94|23.22|21.01|23.14|20.94|0
1651005280000|2022-04-26 20:34:40|23.1|20.9|23.18|20.97|23.18|20.97|23.1|20.9|0
1651005290000|2022-04-26 20:34:50|23.14|20.94|23.29|21.07|23.29|21.07|23.14|20.94|0
1651005300000|2022-04-26 20:35:00|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1651005310000|2022-04-26 20:35:10|23.41|21.18|23.41|21.18|23.41|21.18|23.37|21.14|0
1651005320000|2022-04-26 20:35:20|23.37|21.14|23.41|21.18|23.41|21.18|23.37|21.14|0
1651005330000|2022-04-26 20:35:30|23.45|21.21|23.29|21.07|23.45|21.21|23.29|21.07|0
1651005340000|2022-04-26 20:35:40|23.35|21.13|23.33|21.11|23.37|21.14|23.33|21.11|0
1651005350000|2022-04-26 20:35:50|23.29|21.07|23.37|21.14|23.37|21.14|23.29|21.07|0
1651005360000|2022-04-26 20:36:00|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1651005370000|2022-04-26 20:36:10|23.41|21.18|23.37|21.14|23.41|21.18|23.37|21.14|0
1651005380000|2022-04-26 20:36:20|23.44|21.21|23.35|21.12|23.44|21.21|23.33|21.11|0
1651005390000|2022-04-26 20:36:30|23.33|21.11|23.37|21.14|23.37|21.14|23.29|21.07|0
1651005400000|2022-04-26 20:36:40|23.35|21.12|23.33|21.11|23.35|21.12|23.33|21.11|0
1651005410000|2022-04-26 20:36:50|23.41|21.18|23.39|21.16|23.41|21.18|23.37|21.14|0
1651005420000|2022-04-26 20:37:00|23.37|21.14|23.33|21.11|23.37|21.14|23.31|21.09|0
1651005430000|2022-04-26 20:37:10|23.37|21.14|23.27|21.06|23.39|21.16|23.27|21.06|0
1651005440000|2022-04-26 20:37:20|23.25|21.04|23.41|21.18|23.41|21.18|23.25|21.04|0
1651005450000|2022-04-26 20:37:30|23.44|21.21|23.41|21.18|23.44|21.21|23.41|21.18|0
1651005460000|2022-04-26 20:37:40|23.33|21.11|23.25|21.04|23.33|21.11|23.25|21.04|0
1651005470000|2022-04-26 20:37:50|23.14|20.94|23.1|20.9|23.14|20.94|23.06|20.87|0
1651005480000|2022-04-26 20:38:00|23.18|20.97|23.14|20.94|23.18|20.97|23.14|20.94|0
1651005490000|2022-04-26 20:38:10|23.1|20.9|23.06|20.87|23.1|20.9|23.06|20.87|0
1651005500000|2022-04-26 20:38:20|23.1|20.9|23.06|20.87|23.1|20.9|23.06|20.87|0
1651005510000|2022-04-26 20:38:30|23.03|20.83|22.99|20.8|23.03|20.83|22.99|20.8|0
1651005520000|2022-04-26 20:38:40|22.95|20.76|22.95|20.76|22.95|20.76|22.95|20.76|0
1651005530000|2022-04-26 20:38:50|22.99|20.8|22.84|20.66|22.99|20.8|22.84|20.66|0
1651005540000|2022-04-26 20:39:00|22.8|20.63|22.91|20.73|22.91|20.73|22.8|20.63|0
1651005550000|2022-04-26 20:39:10|22.89|20.71|22.91|20.73|22.93|20.75|22.88|20.7|0
1651005560000|2022-04-26 20:39:20|22.88|20.7|22.95|20.76|22.95|20.76|22.88|20.7|0
1651005570000|2022-04-26 20:39:30|23.03|20.83|23.06|20.87|23.08|20.88|23.03|20.83|0
1651005580000|2022-04-26 20:39:40|22.99|20.8|23.06|20.87|23.06|20.87|22.99|20.8|0
1651005590000|2022-04-26 20:39:50|23.04|20.85|23.03|20.83|23.04|20.85|23.03|20.83|0
1651005600000|2022-04-26 20:40:00|22.99|20.8|22.91|20.73|22.99|20.8|22.91|20.73|0
1651005610000|2022-04-26 20:40:10|22.86|20.68|22.8|20.63|22.86|20.68|22.76|20.59|0
1651005620000|2022-04-26 20:40:20|22.87|20.7|22.84|20.66|22.87|20.7|22.84|20.66|0
1651005630000|2022-04-26 20:40:30|22.91|20.73|22.85|20.68|22.91|20.73|22.76|20.59|0
1651005640000|2022-04-26 20:40:40|22.8|20.63|22.76|20.59|22.8|20.63|22.76|20.59|0
1651005650000|2022-04-26 20:40:50|22.8|20.63|22.87|20.7|22.87|20.7|22.78|20.61|0
1651005660000|2022-04-26 20:41:00|22.84|20.66|22.72|20.56|22.84|20.66|22.72|20.56|0
1651005670000|2022-04-26 20:41:10|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1651005680000|2022-04-26 20:41:20|22.65|20.49|22.69|20.53|22.72|20.56|22.65|20.49|0
1651005690000|2022-04-26 20:41:30|22.67|20.51|22.46|20.32|22.67|20.51|22.46|20.32|0
1651005700000|2022-04-26 20:41:40|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1651005710000|2022-04-26 20:41:50|22.61|20.46|22.61|20.46|22.61|20.46|22.61|20.46|0
1651005720000|2022-04-26 20:42:00|22.59|20.44|22.48|20.34|22.59|20.44|22.46|20.32|0
1651005730000|2022-04-26 20:42:10|22.5|20.36|22.46|20.32|22.54|20.39|22.46|20.32|0
1651005740000|2022-04-26 20:42:20|22.54|20.39|22.54|20.39|22.54|20.39|22.46|20.32|0
1651005750000|2022-04-26 20:42:30|22.46|20.32|22.17|20.06|22.46|20.32|22.17|20.06|0
1651005760000|2022-04-26 20:42:40|22.21|20.09|22.13|20.02|22.21|20.09|22.13|20.02|0
1651005770000|2022-04-26 20:42:50|22.1|19.99|22|19.91|22.1|19.99|22|19.91|0
1651005780000|2022-04-26 20:43:00|21.95|19.86|21.97|19.88|21.99|19.89|21.95|19.86|0
1651005790000|2022-04-26 20:43:10|21.91|19.83|21.99|19.89|21.99|19.89|21.91|19.83|0
1651005800000|2022-04-26 20:43:20|21.95|19.86|21.95|19.86|21.95|19.86|21.91|19.83|0
1651005810000|2022-04-26 20:43:30|21.91|19.83|21.91|19.83|21.91|19.83|21.88|19.79|0
1651005820000|2022-04-26 20:43:40|21.99|19.89|21.95|19.86|21.99|19.89|21.95|19.86|0
1651005830000|2022-04-26 20:43:50|21.9|19.81|21.84|19.76|21.9|19.81|21.82|19.74|0
1651005840000|2022-04-26 20:44:00|21.88|19.79|21.77|19.7|21.91|19.83|21.77|19.7|0
1651005850000|2022-04-26 20:44:10|21.81|19.73|21.73|19.66|21.81|19.73|21.73|19.66|0
1651005860000|2022-04-26 20:44:20|21.81|19.73|21.88|19.79|21.88|19.79|21.81|19.73|0
1651005870000|2022-04-26 20:44:30|21.84|19.76|21.91|19.83|21.91|19.83|21.84|19.76|0
1651005880000|2022-04-26 20:44:40|21.84|19.76|21.8|19.73|21.88|19.79|21.8|19.73|0
1651005890000|2022-04-26 20:44:50|21.84|19.76|21.91|19.83|21.91|19.83|21.84|19.76|0
1651005900000|2022-04-26 20:45:00|21.93|19.84|21.95|19.86|21.99|19.89|21.91|19.83|0
1651005910000|2022-04-26 20:45:10|21.99|19.89|21.99|19.89|21.99|19.89|21.99|19.89|0
1651005930000|2022-04-26 20:45:30|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1651005940000|2022-04-26 20:45:40|21.99|19.89|21.99|19.89|21.99|19.89|21.97|19.87|0
1651005960000|2022-04-26 20:46:00|22.31|20.19|22.24|20.12|22.31|20.19|22.24|20.12|0
1651005970000|2022-04-26 20:46:10|22.2|20.09|22.43|20.29|22.43|20.29|22.2|20.09|0
1651005980000|2022-04-26 20:46:20|22.39|20.26|22.5|20.36|22.5|20.36|22.39|20.26|0
1651005990000|2022-04-26 20:46:30|22.46|20.32|22.39|20.26|22.54|20.39|22.39|20.26|0
1651006000000|2022-04-26 20:46:40|22.35|20.22|22.39|20.26|22.39|20.26|22.35|20.22|0
1651006010000|2022-04-26 20:46:50|22.42|20.29|22.39|20.26|22.42|20.29|22.39|20.26|0
1651006020000|2022-04-26 20:47:00|22.37|20.24|22.35|20.22|22.37|20.24|22.35|20.22|0
1651006030000|2022-04-26 20:47:10|22.28|20.16|22.2|20.09|22.39|20.26|22.2|20.09|0
1651006040000|2022-04-26 20:47:20|22.24|20.12|22.2|20.09|22.24|20.12|22.2|20.09|0
1651006050000|2022-04-26 20:47:30|22.17|20.06|22.11|20.01|22.17|20.06|22.11|20.01|0
1651006060000|2022-04-26 20:47:40|22.09|19.99|22.06|19.96|22.09|19.99|22.06|19.96|0
1651006070000|2022-04-26 20:47:50|22.09|19.99|22.06|19.96|22.13|20.02|22.06|19.96|0
1651006080000|2022-04-26 20:48:00|22.07|19.97|22.2|20.09|22.2|20.09|22.02|19.92|0
1651006090000|2022-04-26 20:48:10|22.17|20.06|22.06|19.96|22.17|20.06|22.06|19.96|0
1651006100000|2022-04-26 20:48:20|21.98|19.89|21.88|19.79|21.98|19.89|21.88|19.79|0
1651006110000|2022-04-26 20:48:30|21.84|19.76|21.86|19.78|21.88|19.79|21.84|19.76|0
1651006120000|2022-04-26 20:48:40|21.84|19.76|21.84|19.76|21.88|19.79|21.84|19.76|0
1651006130000|2022-04-26 20:48:50|21.88|19.79|21.8|19.73|21.88|19.79|21.8|19.73|0
1651006140000|2022-04-26 20:49:00|21.84|19.76|21.95|19.86|21.95|19.86|21.84|19.76|0
1651006150000|2022-04-26 20:49:10|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1651006160000|2022-04-26 20:49:20|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1651006170000|2022-04-26 20:49:30|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1651006180000|2022-04-26 20:49:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1651006190000|2022-04-26 20:49:50|21.96|19.87|21.98|19.89|21.98|19.89|21.96|19.87|0
1651006200000|2022-04-26 20:50:00|21.95|19.86|21.95|19.86|21.98|19.89|21.95|19.86|0
1651006210000|2022-04-26 20:50:10|21.96|19.87|21.98|19.89|21.98|19.89|21.96|19.87|0
1651006220000|2022-04-26 20:50:20|21.95|19.86|21.91|19.82|21.95|19.86|21.91|19.82|0
1651006230000|2022-04-26 20:50:30|21.95|19.86|21.91|19.82|21.95|19.86|21.89|19.81|0
1651006240000|2022-04-26 20:50:40|21.89|19.81|21.91|19.82|21.98|19.89|21.89|19.81|0
1651006250000|2022-04-26 20:50:50|21.84|19.76|21.95|19.86|21.95|19.86|21.84|19.76|0
1651006260000|2022-04-26 20:51:00|21.87|19.79|21.95|19.86|21.95|19.86|21.87|19.79|0
1651006270000|2022-04-26 20:51:10|21.91|19.82|21.87|19.79|21.95|19.86|21.87|19.79|0
1651006280000|2022-04-26 20:51:20|21.95|19.86|21.95|19.86|21.95|19.86|21.91|19.82|0
1651006290000|2022-04-26 20:51:30|21.91|19.82|21.95|19.86|21.95|19.86|21.91|19.82|0
1651006300000|2022-04-26 20:51:40|21.91|19.82|21.89|19.81|21.91|19.82|21.89|19.81|0
1651006310000|2022-04-26 20:51:50|21.87|19.79|21.84|19.76|21.87|19.79|21.84|19.76|0
1651006320000|2022-04-26 20:52:00|21.8|19.73|21.8|19.73|21.84|19.76|21.8|19.73|0
1651006330000|2022-04-26 20:52:10|21.84|19.76|21.8|19.73|21.84|19.76|21.8|19.73|0
1651006340000|2022-04-26 20:52:20|21.77|19.72|21.77|19.69|21.77|19.72|21.73|19.66|0
1651006350000|2022-04-26 20:52:30|21.75|19.68|21.77|19.69|21.77|19.69|21.75|19.68|0
1651006360000|2022-04-26 20:52:40|21.73|19.66|21.62|19.56|21.73|19.66|21.62|19.56|0
1651006370000|2022-04-26 20:52:50|21.66|19.59|21.55|19.5|21.66|19.59|21.55|19.5|0
1651006380000|2022-04-26 20:53:00|21.59|19.53|21.73|19.66|21.73|19.66|21.59|19.53|0
1651006390000|2022-04-26 20:53:10|21.66|19.59|21.62|19.56|21.66|19.59|21.62|19.56|0
1651006400000|2022-04-26 20:53:20|21.69|19.63|21.66|19.59|21.69|19.63|21.62|19.56|0
1651006410000|2022-04-26 20:53:30|21.67|19.61|21.67|19.61|21.73|19.66|21.66|19.59|0
1651006420000|2022-04-26 20:53:40|21.69|19.63|21.69|19.63|21.69|19.63|21.66|19.59|0
1651006430000|2022-04-26 20:53:50|21.76|19.69|21.75|19.67|21.76|19.69|21.73|19.66|0
1651006440000|2022-04-26 20:54:00|21.76|19.69|21.75|19.67|21.76|19.69|21.71|19.64|0
1651006450000|2022-04-26 20:54:10|21.73|19.66|21.66|19.59|21.75|19.67|21.66|19.59|0
1651006460000|2022-04-26 20:54:20|21.62|19.56|21.62|19.56|21.66|19.59|21.62|19.56|0
1651006470000|2022-04-26 20:54:30|21.66|19.59|21.76|19.69|21.76|19.69|21.66|19.59|0
1651006480000|2022-04-26 20:54:40|21.84|19.76|21.94|19.85|21.94|19.85|21.84|19.76|0
1651006490000|2022-04-26 20:54:50|21.91|19.82|21.93|19.84|21.94|19.85|21.91|19.82|0
1651006500000|2022-04-26 20:55:00|21.91|19.82|21.91|19.82|21.94|19.85|21.89|19.8|0
1651006510000|2022-04-26 20:55:10|21.89|19.8|21.98|19.89|21.98|19.89|21.89|19.8|0
1651006520000|2022-04-26 20:55:20|21.96|19.87|21.94|19.85|21.96|19.87|21.94|19.85|0
1651006530000|2022-04-26 20:55:30|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1651006540000|2022-04-26 20:55:40|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651006550000|2022-04-26 20:55:50|21.98|19.89|22.09|19.99|22.09|19.99|21.98|19.89|0
1651006560000|2022-04-26 20:56:00|22.11|20|22.13|20.02|22.16|20.05|22.11|20|0
1651006570000|2022-04-26 20:56:10|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1651006580000|2022-04-26 20:56:20|22.14|20.03|22.2|20.09|22.2|20.09|22.13|20.02|0
1651006590000|2022-04-26 20:56:30|22.13|20.02|22.2|20.09|22.2|20.09|22.11|20|0
1651006600000|2022-04-26 20:56:40|22.16|20.05|22.2|20.09|22.2|20.09|22.16|20.05|0
1651006610000|2022-04-26 20:56:50|22.16|20.05|22.2|20.09|22.2|20.09|22.16|20.05|0
1651006620000|2022-04-26 20:57:00|22.16|20.08|22.16|20.05|22.16|20.08|22.16|20.05|0
1651006630000|2022-04-26 20:57:10|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1651006640000|2022-04-26 20:57:20|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1651006650000|2022-04-26 20:57:30|22.18|20.07|22.18|20.07|22.18|20.07|22.13|20.02|0
1651006660000|2022-04-26 20:57:40|22.16|20.05|22.13|20.02|22.16|20.05|22.11|20|0
1651006670000|2022-04-26 20:57:50|22.14|20.03|22.13|20.02|22.14|20.03|22.13|20.02|0
1651006690000|2022-04-26 20:58:10|22.09|19.99|22.05|19.95|22.09|19.99|22.05|19.95|0
1651006700000|2022-04-26 20:58:20|22.09|19.99|22.09|19.99|22.09|19.99|22.05|19.95|0
1651006710000|2022-04-26 20:58:30|22.02|19.92|22.09|19.99|22.09|19.99|22.02|19.92|0
1651006720000|2022-04-26 20:58:40|22.11|20|22.05|19.95|22.11|20|22.05|19.95|0
1651006730000|2022-04-26 20:58:50|22.09|19.98|22.09|19.98|22.09|19.98|22.09|19.98|0
1651006740000|2022-04-26 20:59:00|22.03|19.93|22.02|19.92|22.03|19.93|22.02|19.92|0
1651006750000|2022-04-26 20:59:10|22.05|19.95|22.11|20|22.11|20|22.05|19.95|0
1651006760000|2022-04-26 20:59:20|22.09|19.98|21.92|19.84|22.09|19.98|21.92|19.84|0
1651006770000|2022-04-26 20:59:30|21.91|19.82|21.98|19.89|21.98|19.89|21.91|19.82|0
1651006790000|2022-04-26 20:59:50|22.02|19.92|22.11|20|22.11|20|22|19.9|0
1651006800000|2022-04-26 21:00:00|22.02|19.92|22.1|19.99|22.11|20|22.02|19.92|0
1651006810000|2022-04-26 21:00:10|22.11|20|22.11|20|22.11|20|22.11|20|0
1651006820000|2022-04-26 21:00:20|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1651006830000|2022-04-26 21:00:30|22.12|20.01|22.15|20.04|22.15|20.04|22.12|20.01|0
1651006840000|2022-04-26 21:00:40|22.14|20.03|22.1|19.99|22.15|20.04|22.1|19.99|0
1651006850000|2022-04-26 21:00:50|22.09|19.98|22.09|19.99|22.09|19.99|22.08|19.98|0
1651006860000|2022-04-26 21:01:00|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1651006920000|2022-04-26 21:02:00|22.14|20.03|22.15|20.04|22.15|20.04|22.14|20.03|0
1651006940000|2022-04-26 21:02:20|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1651006970000|2022-04-26 21:02:50|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1651006980000|2022-04-26 21:03:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1651006990000|2022-04-26 21:03:10|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1651007000000|2022-04-26 21:03:20|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1651007010000|2022-04-26 21:03:30|22.07|19.97|22.06|19.96|22.07|19.97|22.06|19.96|0
1651007020000|2022-04-26 21:03:40|22.09|19.99|22.14|20.03|22.14|20.03|22.09|19.99|0
1651007030000|2022-04-26 21:03:50|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1651007040000|2022-04-26 21:04:00|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1651007050000|2022-04-26 21:04:10|22.1|20|22.1|20|22.1|20|22.1|20|0
1651007060000|2022-04-26 21:04:20|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1651007070000|2022-04-26 21:04:30|22.12|20.07|22.18|20.07|22.18|20.07|22.12|20.07|0
1651007080000|2022-04-26 21:04:40|22.15|20.04|22.16|20.05|22.16|20.05|22.15|20.04|0
1651007090000|2022-04-26 21:04:50|22.14|20.03|22.17|20.06|22.17|20.06|22.14|20.03|0
1651007110000|2022-04-26 21:05:10|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1651007140000|2022-04-26 21:05:40|22.2|20.09|22.2|20.09|22.2|20.09|22.2|20.09|0
1651007150000|2022-04-26 21:05:50|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1651007160000|2022-04-26 21:06:00|22.27|20.15|22.26|20.14|22.27|20.15|22.25|20.13|0
1651007170000|2022-04-26 21:06:10|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1651007180000|2022-04-26 21:06:20|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1651007190000|2022-04-26 21:06:30|22.3|20.18|22.25|20.13|22.3|20.18|22.25|20.13|0
1651007200000|2022-04-26 21:06:40|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1651007210000|2022-04-26 21:06:50|22.25|20.13|22.23|20.11|22.26|20.14|22.23|20.11|0
1651007240000|2022-04-26 21:07:20|22.22|20.1|22.22|20.11|22.23|20.11|22.22|20.1|0
1651007250000|2022-04-26 21:07:30|22.25|20.13|22.26|20.14|22.26|20.14|22.25|20.13|0
1651007260000|2022-04-26 21:07:40|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1651007270000|2022-04-26 21:07:50|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1651007280000|2022-04-26 21:08:00|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1651007290000|2022-04-26 21:08:10|22.26|20.14|22.25|20.13|22.26|20.14|22.25|20.13|0
1651007340000|2022-04-26 21:09:00|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1651007350000|2022-04-26 21:09:10|22.23||22.23||22.23||22.23||0
1651007360000|2022-04-26 21:09:20|22.24|20.11|22.23|20.11|22.24|20.12|22.23|20.11|0
1651007370000|2022-04-26 21:09:30|22.22|20.12|22.24|20.12|22.24|20.12|22.22|20.12|0
1651007380000|2022-04-26 21:09:40|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1651007390000|2022-04-26 21:09:50|22.29|20.17|22.37|20.24|22.37|20.24|22.29|20.17|0
1651007400000|2022-04-26 21:10:00|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1651007410000|2022-04-26 21:10:10|22.34|20.21|22.35|20.22|22.35|20.22|22.33|20.2|0
1651007420000|2022-04-26 21:10:20|22.36|20.23|22.34|20.21|22.36|20.23|22.34|20.21|0
1651007430000|2022-04-26 21:10:30|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1651007440000|2022-04-26 21:10:40|22.46|20.32|22.45|20.32|22.46|20.32|22.45|20.32|0
1651007450000|2022-04-26 21:10:50|22.43|20.29|22.39|20.26|22.44|20.31|22.39|20.26|0
1651007460000|2022-04-26 21:11:00|22.45|20.32|22.46|20.32|22.46|20.32|22.45|20.32|0
1651007470000|2022-04-26 21:11:10|22.49|20.35|22.51|20.37|22.51|20.37|22.49|20.35|0
1651007480000|2022-04-26 21:11:20|22.52||22.51||22.52||22.51||0
1651007490000|2022-04-26 21:11:30|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1651007500000|2022-04-26 21:11:40|22.51|20.37|22.51|20.37|22.51|20.37|22.51|20.37|0
1651007520000|2022-04-26 21:12:00|22.54|20.4|22.43|20.3|22.54|20.4|22.43|20.3|0
1651007530000|2022-04-26 21:12:10|22.44|20.32|22.45|20.32|22.45|20.32|22.44|20.32|0
1651007540000|2022-04-26 21:12:20|22.46||22.46||22.46||22.46||0
1651007550000|2022-04-26 21:12:30|22.39|20.26|22.35|20.22|22.39|20.26|22.35|20.22|0
1651007560000|2022-04-26 21:12:40|22.32|20.19|22.3|20.17|22.32|20.19|22.29|20.17|0
1651007570000|2022-04-26 21:12:50|22.29|20.16|22.28|20.15|22.29|20.16|22.27|20.15|0
1651007580000|2022-04-26 21:13:00|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1651007600000|2022-04-26 21:13:20|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1651007610000|2022-04-26 21:13:30||20.17||20.18||20.18||20.17|0
1651007630000|2022-04-26 21:13:50|22.34|20.21|22.31|20.18|22.34|20.21|22.31|20.18|0
1651007640000|2022-04-26 21:14:00|22.38|20.25|22.36|20.23|22.38|20.25|22.36|20.23|0
1651007650000|2022-04-26 21:14:10|22.38|20.25|22.5|20.36|22.5|20.36|22.36|20.23|0
1651007660000|2022-04-26 21:14:20|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1651007670000|2022-04-26 21:14:30|22.5|20.31|22.45|20.31|22.5|20.31|22.45|20.31|0
1651007680000|2022-04-26 21:14:40|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1651007710000|2022-04-26 21:15:10|22.54||22.53||22.54||22.53||0
1651007720000|2022-04-26 21:15:20|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651007740000|2022-04-26 21:15:40|22.53|20.39|22.56|20.41|22.56|20.41|22.53|20.39|0
1651007750000|2022-04-26 21:15:50|22.55||22.55||22.55||22.55||0
1651007760000|2022-04-26 21:16:00|22.53|20.39|22.51|20.36|22.53|20.39|22.51|20.36|0
1651007790000|2022-04-26 21:16:30|22.52|20.37|22.51|20.36|22.52|20.37|22.51|20.36|0
1651007800000|2022-04-26 21:16:40|22.39|20.26|22.55|20.41|22.55|20.41|22.39|20.26|0
1651007820000|2022-04-26 21:17:00|22.39|20.26|22.48|20.34|22.48|20.34|22.39|20.26|0
1651007840000|2022-04-26 21:17:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1651007850000|2022-04-26 21:17:30|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1651007870000|2022-04-26 21:17:50|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1651007880000|2022-04-26 21:18:00|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1651007890000|2022-04-26 21:18:10|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651007900000|2022-04-26 21:18:20|22.55||22.55||22.55||22.55||0
1651007930000|2022-04-26 21:18:50||20.4||20.4||20.4||20.4|0
1651007960000|2022-04-26 21:19:20|22.61|20.46|22.58|20.43|22.61|20.46|22.58|20.43|0
1651007970000|2022-04-26 21:19:30|22.57|20.42|22.6|20.45|22.6|20.45|22.57|20.42|0
1651007980000|2022-04-26 21:19:40|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1651008000000|2022-04-26 21:20:00|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651008010000|2022-04-26 21:20:10|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1651008020000|2022-04-26 21:20:20|22.55|20.4|22.52|20.37|22.55|20.4|22.52|20.37|0
1651008030000|2022-04-26 21:20:30|22.53|20.38|22.57|20.42|22.57|20.42|22.53|20.38|0
1651008050000|2022-04-26 21:20:50|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1651008090000|2022-04-26 21:21:30|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1651008100000|2022-04-26 21:21:40|22.64|20.49|22.64|20.49|22.64|20.49|22.64|20.49|0
1651008120000|2022-04-26 21:22:00|22.65||22.65||22.65||22.65||0
1651008130000|2022-04-26 21:22:10||20.5||20.49||20.5||20.49|0
1651008140000|2022-04-26 21:22:20||20.5||20.49||20.5||20.49|0
1651008150000|2022-04-26 21:22:30||20.5||20.5||20.5||20.5|0
1651008160000|2022-04-26 21:22:40|22.71|20.49|22.71|20.55|22.71|20.55|22.71|20.49|0
1651008170000|2022-04-26 21:22:50|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1651008180000|2022-04-26 21:23:00|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1651008240000|2022-04-26 21:24:00|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651008250000|2022-04-26 21:24:10|22.55||22.55||22.55||22.55||0
1651008260000|2022-04-26 21:24:20||20.4||20.41||20.41||20.4|0
1651008290000|2022-04-26 21:24:50||20.4||20.4||20.4||20.4|0
1651008360000|2022-04-26 21:26:00|22.52|20.38|22.52|20.38|22.52|20.38|22.52|20.38|0
1651008380000|2022-04-26 21:26:20|22.53||22.53||22.53||22.53||0
1651008390000|2022-04-26 21:26:30|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1651008400000|2022-04-26 21:26:40|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1651008430000|2022-04-26 21:27:10|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651008440000|2022-04-26 21:27:20|22.57|20.42|22.57|20.42|22.57|20.42|22.56|20.41|0
1651008450000|2022-04-26 21:27:30|22.62|20.47|22.62|20.47|22.62|20.47|22.62|20.47|0
1651008480000|2022-04-26 21:28:00|22.65|20.5|22.68|20.52|22.68|20.52|22.65|20.5|0
1651008490000|2022-04-26 21:28:10|22.76|20.59|22.8|20.63|22.8|20.63|22.76|20.59|0
1651008500000|2022-04-26 21:28:20|22.74|20.57|22.75|20.58|22.75|20.58|22.74|20.57|0
1651008510000|2022-04-26 21:28:30|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1651008520000|2022-04-26 21:28:40|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1651008530000|2022-04-26 21:28:50|22.83||22.83||22.83||22.83||0
1651008540000|2022-04-26 21:29:00|22.84||22.84||22.84||22.84||0
1651008550000|2022-04-26 21:29:10|22.89|20.67|22.89|20.71|22.89|20.71|22.89|20.67|0
1651008570000|2022-04-26 21:29:30|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1651008580000|2022-04-26 21:29:40|22.95|20.76|22.95|20.76|22.95|20.76|22.95|20.76|0
1651008590000|2022-04-26 21:29:50|22.94|20.79|22.94|20.76|22.97|20.79|22.94|20.76|0
1651008600000|2022-04-26 21:30:00|22.95|20.75|22.95|20.77|22.95|20.77|22.95|20.75|0
1651008610000|2022-04-26 21:30:10|22.96|20.76|22.99|20.8|22.99|20.8|22.96|20.76|0
1651008630000|2022-04-26 21:30:30|22.97|20.78|22.97|20.78|22.97|20.78|22.97|20.78|0
1651008640000|2022-04-26 21:30:40|22.95|20.77|22.97|20.78|22.97|20.78|22.95|20.77|0
1651008650000|2022-04-26 21:30:50|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1651008660000|2022-04-26 21:31:00|22.99|20.8|22.98|20.79|22.99|20.8|22.97|20.78|0
1651008670000|2022-04-26 21:31:10|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1651008690000|2022-04-26 21:31:30|23.01|20.82|23.01|20.82|23.01|20.82|23.01|20.82|0
1651008710000|2022-04-26 21:31:50|23.06|20.87|23.06|20.87|23.06|20.87|23.06|20.87|0
1651008720000|2022-04-26 21:32:00|23.07|20.91|23.11|20.91|23.11|20.91|23.07|20.91|0
1651008730000|2022-04-26 21:32:10|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1651008740000|2022-04-26 21:32:20|23.17|20.96|23.17|20.96|23.17|20.96|23.17|20.96|0
1651008750000|2022-04-26 21:32:30|23.21|21|23.21|21|23.21|21|23.21|21|0
1651008760000|2022-04-26 21:32:40|23.24|21.03|23.27|21.05|23.27|21.05|23.15|20.95|0
1651008770000|2022-04-26 21:32:50|23.26|21.09|23.31|21.09|23.31|21.09|23.26|21.07|0
1651008780000|2022-04-26 21:33:00|23.28|21.07|23.28|21.07|23.28|21.07|23.28|21.07|0
1651008790000|2022-04-26 21:33:10|23.23|21.02|23.3|21.08|23.3|21.08|23.23|21.02|0
1651008800000|2022-04-26 21:33:20|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1651008810000|2022-04-26 21:33:30|23.34|21.12|23.34|21.12|23.34|21.12|23.34|21.12|0
1651008820000|2022-04-26 21:33:40|23.36|21.14|23.39|21.16|23.44|21.21|23.36|21.14|0
1651008830000|2022-04-26 21:33:50|23.36|21.14|23.3|21.09|23.36|21.14|23.3|21.09|0
1651008840000|2022-04-26 21:34:00|23.28|21.07|23.25|21.04|23.28|21.07|23.25|21.04|0
1651008850000|2022-04-26 21:34:10|23.21|21|23.21|21|23.23|21.01|23.15|20.94|0
1651008860000|2022-04-26 21:34:20|23.12|20.91|23.12|20.91|23.12|20.91|23.12|20.91|0
1651008870000|2022-04-26 21:34:30|23.2|20.99|23.2|20.99|23.2|20.99|23.2|20.99|0
1651008900000|2022-04-26 21:35:00|23.23|21.01|23.23|21.01|23.23|21.01|23.23|21.01|0
1651008910000|2022-04-26 21:35:10|23.25|21.04|23.25|21.04|23.25|21.04|23.23|21.01|0
1651008920000|2022-04-26 21:35:20|23.23|21.01|23.23|21.01|23.23|21.01|23.23|21.01|0
1651008940000|2022-04-26 21:35:40|23.17|20.96|23.17|20.96|23.17|20.96|23.17|20.96|0
1651008970000|2022-04-26 21:36:10|23.12|20.91|23.12|20.91|23.12|20.91|23.12|20.91|0
1651008980000|2022-04-26 21:36:20|23.03|20.84|23.01|20.82|23.03|20.84|23.01|20.82|0
1651009010000|2022-04-26 21:36:50|23.04|20.85|23.09|20.89|23.09|20.89|23.04|20.85|0
1651009020000|2022-04-26 21:37:00|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1651009050000|2022-04-26 21:37:30|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1651009090000|2022-04-26 21:38:10|23.08|20.88|23.08|20.88|23.08|20.88|23.08|20.88|0
1651009110000|2022-04-26 21:38:30|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1651009120000|2022-04-26 21:38:40|23.03|20.84|23.03|20.84|23.03|20.84|23.03|20.84|0
1651009130000|2022-04-26 21:38:50|23.08|20.88|23.09|20.89|23.09|20.89|23.08|20.88|0
1651009140000|2022-04-26 21:39:00|23.06|20.86|23.05|20.86|23.06|20.86|23.05|20.86|0
1651009160000|2022-04-26 21:39:20||20.85||20.85||20.85||20.85|0
1651009180000|2022-04-26 21:39:40|23.03|20.84|23.05|20.86|23.05|20.86|23.03|20.84|0
1651009190000|2022-04-26 21:39:50|23.03|20.84|23.1|20.9|23.1|20.9|23.03|20.84|0
1651009200000|2022-04-26 21:40:00|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1651009220000|2022-04-26 21:40:20|23.12|20.92|23.1|20.9|23.12|20.92|23.1|20.9|0
1651009230000|2022-04-26 21:40:30|23.11|20.91|23.14|20.93|23.14|20.93|23.11|20.91|0
1651009270000|2022-04-26 21:41:10|23.08|20.88|23.11|20.91|23.11|20.91|23.06|20.86|0
1651009280000|2022-04-26 21:41:20|23.06|20.86|23.22|21.01|23.22|21.01|23.06|20.86|0
1651009300000|2022-04-26 21:41:40|23.14|20.94|23.21|21|23.21|21|23.14|20.94|0
1651009310000|2022-04-26 21:41:50|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1651009330000|2022-04-26 21:42:10|23.11|20.91|23.09|20.89|23.11|20.91|23.09|20.89|0
1651009350000|2022-04-26 21:42:30|23.08|20.91|23.11|20.91|23.11|20.91|23.08|20.91|0
1651009360000|2022-04-26 21:42:40|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1651009370000|2022-04-26 21:42:50|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1651009380000|2022-04-26 21:43:00|23.09|20.89|23.11|20.91|23.11|20.91|23.09|20.89|0
1651009390000|2022-04-26 21:43:10|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1651009410000|2022-04-26 21:43:30|23.07|20.88|23.14|20.94|23.14|20.94|23.07|20.88|0
1651009420000|2022-04-26 21:43:40|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1651009430000|2022-04-26 21:43:50|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1651009440000|2022-04-26 21:44:00|23.13|20.93|23.07|20.88|23.13|20.93|23.07|20.88|0
1651009450000|2022-04-26 21:44:10|23.12|20.92|23.12|20.92|23.12|20.92|23.12|20.92|0
1651009460000|2022-04-26 21:44:20|23.1|20.9|23.1|20.9|23.1|20.9|23.1|20.9|0
1651009470000|2022-04-26 21:44:30|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1651009510000|2022-04-26 21:45:10|23.1|20.9|23.1|20.9|23.1|20.9|23.1|20.9|0
1651009520000|2022-04-26 21:45:20|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1651009530000|2022-04-26 21:45:30|23.14|20.93|23.17|20.96|23.17|20.96|23.14|20.93|0
1651009550000|2022-04-26 21:45:50|23.23|21.02|23.23|21.02|23.23|21.02|23.19|20.98|0
1651009560000|2022-04-26 21:46:00|23.19|20.98|23.19|20.98|23.19|20.98|23.18|20.98|0
1651009570000|2022-04-26 21:46:10|23.23|21.02|23.28|21.06|23.28|21.06|23.23|21.02|0
1651009580000|2022-04-26 21:46:20|23.27|21.05|23.27|21.05|23.27|21.05|23.27|21.05|0
1651009590000|2022-04-26 21:46:30|23.24|21.02|23.22|21.01|23.24|21.02|23.22|21.01|0
1651009620000|2022-04-26 21:47:00||21||21||21||21|0
1651009650000|2022-04-26 21:47:30|23.21|20.99|23.2|20.99|23.21|20.99|23.2|20.99|0
1651009660000|2022-04-26 21:47:40|23.19|20.98|23.19|20.98|23.19|20.98|23.19|20.98|0
1651009680000|2022-04-26 21:48:00|23.2|20.99|23.19|20.98|23.2|20.99|23.19|20.98|0
1651009740000|2022-04-26 21:49:00|23.18|20.97|23.18|20.97|23.18|20.97|23.18|20.97|0
1651009750000|2022-04-26 21:49:10|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1651009760000|2022-04-26 21:49:20||20.93||20.93||20.93||20.93|0
1651009770000|2022-04-26 21:49:30|23.12|20.92|23.12|20.92|23.12|20.92|23.12|20.92|0
1651009790000|2022-04-26 21:49:50|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1651009820000|2022-04-26 21:50:20|23.03|20.83|23.03|20.83|23.03|20.83|23.03|20.83|0
1651009830000|2022-04-26 21:50:30|22.99|20.8|22.99|20.8|22.99|20.8|22.99|20.8|0
1651009860000|2022-04-26 21:51:00|22.97|20.78|22.96|20.77|22.97|20.78|22.96|20.77|0
1651009910000|2022-04-26 21:51:50|23.02|20.82|23.02|20.82|23.02|20.82|23.02|20.82|0
1651009920000|2022-04-26 21:52:00|23.03|20.84|23.04|20.85|23.04|20.85|23.03|20.84|0
1651009940000|2022-04-26 21:52:20|23.07|20.88|23.1|20.9|23.1|20.9|23.07|20.88|0
1651009950000|2022-04-26 21:52:30|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1651009960000|2022-04-26 21:52:40|23.1|20.9|23.1|20.9|23.1|20.9|23.1|20.9|0
1651009970000|2022-04-26 21:52:50|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1651009980000|2022-04-26 21:53:00|23.07|20.87|23.15|20.94|23.15|20.94|23.07|20.87|0
1651009990000|2022-04-26 21:53:10|23.2|20.99|23.21|21|23.21|21|23.2|20.99|0
1651010000000|2022-04-26 21:53:20|23.2|20.99|23.19|20.98|23.2|20.99|23.19|20.98|0
1651010010000|2022-04-26 21:53:30|23.2|20.99|23.2|20.99|23.2|20.99|23.16|20.96|0
1651010020000|2022-04-26 21:53:40|23.15|20.94|23.26|21.04|23.26|21.04|23.15|20.94|0
1651010030000|2022-04-26 21:53:50|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1651010070000|2022-04-26 21:54:30|23.28|21.06|23.28|21.06|23.28|21.06|23.28|21.06|0
1651010080000|2022-04-26 21:54:40|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1651010090000|2022-04-26 21:54:50|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1651010110000|2022-04-26 21:55:10|23.3|21.08|23.26|21.05|23.3|21.08|23.26|21.05|0
1651010120000|2022-04-26 21:55:20|23.3|21.08|23.3|21.08|23.3|21.08|23.3|21.08|0
1651010150000|2022-04-26 21:55:50|23.26|21.05|23.26|21.05|23.29|21.07|23.26|21.05|0
1651010160000|2022-04-26 21:56:00|23.29|21.07|23.3|21.08|23.31|21.09|23.29|21.07|0
1651010170000|2022-04-26 21:56:10|23.28|21.07|23.27|21.05|23.28|21.07|23.27|21.05|0
1651010180000|2022-04-26 21:56:20|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1651010200000|2022-04-26 21:56:40|23.26|21.04|23.28|21.07|23.28|21.07|23.26|21.04|0
1651010210000|2022-04-26 21:56:50|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1651010230000|2022-04-26 21:57:10|23.28|21.07|23.27|21.05|23.28|21.07|23.27|21.05|0
1651010240000|2022-04-26 21:57:20|23.31|21.09|23.31|21.09|23.31|21.09|23.31|21.09|0
1651010250000|2022-04-26 21:57:30|23.39|21.16|23.33|21.11|23.39|21.16|23.33|21.11|0
1651010260000|2022-04-26 21:57:40|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1651010290000|2022-04-26 21:58:10|23.35|21.09|23.35|21.13|23.35|21.13|23.35|21.09|0
1651010300000|2022-04-26 21:58:20|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1651010310000|2022-04-26 21:58:30||21.09||21.1||21.1||21.09|0
1651010330000|2022-04-26 21:58:50|23.33||23.33||23.33||23.33||0
1651010340000|2022-04-26 21:59:00|23.37|21.14|23.34|21.12|23.37|21.14|23.34|21.12|0
1651010350000|2022-04-26 21:59:10|23.33|21.1|23.38|21.15|23.38|21.15|23.33|21.1|0
1651010360000|2022-04-26 21:59:20|23.37|21.14|23.34|21.12|23.39|21.16|23.34|21.12|0
1651010370000|2022-04-26 21:59:30|23.31|21.09|23.34|21.12|23.37|21.14|23.31|21.09|0
1651010380000|2022-04-26 21:59:40|23.37|21.14|23.35|21.12|23.37|21.14|23.35|21.12|0
1651010390000|2022-04-26 21:59:50|23.32|21.1|23.42|21.19|23.42|21.19|23.32|21.1|0
1651010400000|2022-04-26 22:00:00|24.08|21.79|23.92|21.64|24.16|21.86|23.92|21.64|0
1651010410000|2022-04-26 22:00:10|24.02|21.73|24|21.71|24.02|21.73|23.84|21.57|0
1651010420000|2022-04-26 22:00:20|24.14|21.84|24.14|21.84|24.14|21.84|24.06|21.77|0
1651010430000|2022-04-26 22:00:30|24.12|21.82|23.75|21.49|24.12|21.82|23.65|21.4|0
1651010440000|2022-04-26 22:00:40|23.98|21.7|23.81|21.54|23.98|21.7|23.81|21.54|0
1651010450000|2022-04-26 22:00:50|23.9|21.63|23.79|21.52|23.98|21.7|23.79|21.52|0
1651010460000|2022-04-26 22:01:00|23.44|21.21|23.54|21.29|23.54|21.29|23.44|21.21|0
1651010470000|2022-04-26 22:01:10|23.63|21.38|23.79|21.52|23.79|21.52|23.63|21.38|0
1651010480000|2022-04-26 22:01:20|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1651010490000|2022-04-26 22:01:30|23.79|21.52|23.83|21.56|23.83|21.56|23.75|21.49|0
1651010500000|2022-04-26 22:01:40|23.75|21.49|23.71|21.45|23.75|21.49|23.71|21.45|0
1651010510000|2022-04-26 22:01:50|23.67|21.42|23.59|21.35|23.71|21.45|23.59|21.35|0
1651010520000|2022-04-26 22:02:00|23.56|21.31|23.63|21.38|23.63|21.38|23.56|21.31|0
1651010530000|2022-04-26 22:02:10|23.59|21.35|23.44|21.21|23.59|21.35|23.44|21.21|0
1651010540000|2022-04-26 22:02:20|23.4|21.17|23.36|21.14|23.4|21.17|23.36|21.14|0
1651010550000|2022-04-26 22:02:30|23.4|21.17|23.4|21.17|23.4|21.17|23.36|21.14|0
1651010560000|2022-04-26 22:02:40|23.36|21.14|23.33|21.1|23.4|21.17|23.33|21.1|0
1651010570000|2022-04-26 22:02:50|23.38|21.16|23.86|21.59|23.86|21.59|23.38|21.16|0
1651010580000|2022-04-26 22:03:00|23.82|21.56|23.75|21.49|23.86|21.59|23.75|21.49|0
1651010590000|2022-04-26 22:03:10|23.79|21.52|23.98|21.7|23.98|21.7|23.79|21.52|0
1651010600000|2022-04-26 22:03:20|23.96|21.68|23.98|21.7|23.98|21.7|23.94|21.66|0
1651010610000|2022-04-26 22:03:30|23.96|21.68|23.86|21.59|23.96|21.68|23.86|21.59|0
1651010620000|2022-04-26 22:03:40|23.82|21.56|23.86|21.59|23.86|21.59|23.82|21.56|0
1651010630000|2022-04-26 22:03:50|23.9|21.63|23.98|21.7|23.98|21.7|23.9|21.63|0
1651010640000|2022-04-26 22:04:00|23.9|21.63|23.96|21.68|23.98|21.7|23.9|21.63|0
1651010650000|2022-04-26 22:04:10|24.02|21.73|24.1|21.8|24.1|21.8|24.02|21.73|0
1651010660000|2022-04-26 22:04:20|24.14|21.84|24.33|22.01|24.33|22.01|24.1|21.8|0
1651010670000|2022-04-26 22:04:30|24.23|21.92|24.25|21.94|24.25|21.94|24.21|21.91|0
1651010680000|2022-04-26 22:04:40|24.17|21.87|24.19|21.89|24.19|21.89|24.15|21.85|0
1651010690000|2022-04-26 22:04:50|24.25|21.94|24.23|21.92|24.29|21.98|24.23|21.92|0
1651010700000|2022-04-26 22:05:00|24.25|21.94|24.33|22.01|24.33|22.01|24.25|21.94|0
1651010710000|2022-04-26 22:05:10|24.41|22.09|24.41|22.09|24.45|22.12|24.41|22.09|0
1651010720000|2022-04-26 22:05:20|24.45|22.12|24.45|22.12|24.45|22.12|24.41|22.09|0
1651010730000|2022-04-26 22:05:30|24.39|22.07|24.25|21.94|24.41|22.09|24.25|21.94|0
1651010740000|2022-04-26 22:05:40|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1651010750000|2022-04-26 22:05:50|24.49|22.16|24.73|22.37|24.73|22.37|24.49|22.16|0
1651010760000|2022-04-26 22:06:00|24.65|22.3|24.81|22.44|24.81|22.44|24.65|22.3|0
1651010770000|2022-04-26 22:06:10|24.85|22.48|24.85|22.48|24.89|22.52|24.85|22.48|0
1651010780000|2022-04-26 22:06:20|24.89|22.52|25.17|22.77|25.17|22.77|24.89|22.52|0
1651010790000|2022-04-26 22:06:30|25.05|22.66|25.25|22.84|25.25|22.84|25.05|22.66|0
1651010800000|2022-04-26 22:06:40|25.21|22.81|25.25|22.84|25.25|22.84|25.21|22.81|0
1651010810000|2022-04-26 22:06:50|25.21|22.81|25.13|22.73|25.21|22.81|25.13|22.73|0
1651010820000|2022-04-26 22:07:00|25.23|22.83|25.35|22.94|25.35|22.94|25.21|22.81|0
1651010830000|2022-04-26 22:07:10|25.29|22.88|25.29|22.88|25.29|22.88|25.25|22.84|0
1651010840000|2022-04-26 22:07:20|25.25|22.84|25.13|22.73|25.25|22.84|25.13|22.73|0
1651010850000|2022-04-26 22:07:30|25.21|22.81|25.21|22.81|25.23|22.83|25.13|22.73|0
1651010860000|2022-04-26 22:07:40|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1651010870000|2022-04-26 22:07:50|25.37|22.95|25.29|22.88|25.45|23.03|25.29|22.88|0
1651010880000|2022-04-26 22:08:00|25.31|22.9|25.37|22.95|25.37|22.95|25.29|22.88|0
1651010890000|2022-04-26 22:08:10|25.45|23.03|25.37|22.95|25.45|23.03|25.37|22.95|0
1651010900000|2022-04-26 22:08:20|25.41|22.99|25.43|23.01|25.43|23.01|25.39|22.97|0
1651010910000|2022-04-26 22:08:30|25.41|22.99|25.66|23.21|25.66|23.21|25.29|22.88|0
1651010920000|2022-04-26 22:08:40|25.7|23.25|25.7|23.25|25.7|23.25|25.62|23.18|0
1651010930000|2022-04-26 22:08:50|25.74|23.29|25.74|23.29|25.78|23.32|25.74|23.29|0
1651010940000|2022-04-26 22:09:00|25.78|23.32|25.82|23.36|25.82|23.36|25.74|23.29|0
1651010950000|2022-04-26 22:09:10|25.9|23.44|25.88|23.42|25.9|23.44|25.86|23.4|0
1651010960000|2022-04-26 22:09:20|25.9|23.44|26.03|23.55|26.07|23.59|25.9|23.44|0
1651010970000|2022-04-26 22:09:30|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1651010980000|2022-04-26 22:09:40|25.92|23.45|25.8|23.34|25.92|23.45|25.8|23.34|0
1651010990000|2022-04-26 22:09:50|25.78|23.32|25.66|23.21|25.78|23.32|25.61|23.18|0
1651011000000|2022-04-26 22:10:00|25.7|23.25|25.86|23.4|25.86|23.4|25.7|23.25|0
1651011010000|2022-04-26 22:10:10|25.99|23.51|26.11|23.62|26.11|23.62|25.99|23.51|0
1651011020000|2022-04-26 22:10:20|26.07|23.59|26.11|23.62|26.15|23.66|26.07|23.59|0
1651011030000|2022-04-26 22:10:30|26.09|23.6|26.11|23.62|26.15|23.66|26.09|23.6|0
1651011040000|2022-04-26 22:10:40|26.17|23.68|26.11|23.62|26.19|23.7|26.11|23.62|0
1651011050000|2022-04-26 22:10:50|26.07|23.59|26.07|23.59|26.19|23.7|26.07|23.59|0
1651011060000|2022-04-26 22:11:00|26.11|23.62|26.09|23.6|26.11|23.62|26.03|23.55|0
1651011070000|2022-04-26 22:11:10|26.11|23.62|25.9|23.44|26.11|23.62|25.9|23.44|0
1651011080000|2022-04-26 22:11:20|25.84|23.38|25.7|23.25|25.84|23.38|25.7|23.25|0
1651011090000|2022-04-26 22:11:30|25.86|23.4|25.7|23.25|25.86|23.4|25.7|23.25|0
1651011100000|2022-04-26 22:11:40|25.74|23.29|25.78|23.32|25.82|23.36|25.74|23.29|0
1651011110000|2022-04-26 22:11:50|25.82|23.36|25.74|23.29|25.82|23.36|25.74|23.29|0
1651011120000|2022-04-26 22:12:00|25.98|23.51|25.94|23.47|25.98|23.51|25.94|23.47|0
1651011130000|2022-04-26 22:12:10|25.9|23.43|25.72|23.27|25.9|23.43|25.72|23.27|0
1651011140000|2022-04-26 22:12:20|25.71|23.25|25.67|23.23|25.71|23.25|25.67|23.23|0
1651011150000|2022-04-26 22:12:30|25.61|23.17|25.61|23.17|25.61|23.17|25.57|23.14|0
1651011160000|2022-04-26 22:12:40|25.57|23.14|25.74|23.29|25.78|23.32|25.57|23.14|0
1651011170000|2022-04-26 22:12:50|25.78|23.32|26.25|23.75|26.25|23.75|25.78|23.32|0
1651011180000|2022-04-26 22:13:00|26.19|23.7|26.15|23.66|26.19|23.7|26.13|23.64|0
1651011190000|2022-04-26 22:13:10|26.23|23.73|26.11|23.62|26.23|23.73|26.04|23.56|0
1651011200000|2022-04-26 22:13:20|26.02|23.55|26|23.53|26.02|23.55|26|23.53|0
1651011210000|2022-04-26 22:13:30|26.11|23.62|26.11|23.62|26.11|23.62|26.09|23.6|0
1651011220000|2022-04-26 22:13:40|26.07|23.58|26.07|23.58|26.07|23.58|26.04|23.56|0
1651011230000|2022-04-26 22:13:50|26.15|23.66|26.15|23.66|26.15|23.66|26.11|23.62|0
1651011240000|2022-04-26 22:14:00|26.19|23.7|26.25|23.75|26.25|23.75|26.19|23.7|0
1651011250000|2022-04-26 22:14:10|26.19|23.7|25.98|23.51|26.19|23.7|25.98|23.51|0
1651011260000|2022-04-26 22:14:20|26.02|23.55|25.9|23.43|26.02|23.55|25.9|23.43|0
1651011270000|2022-04-26 22:14:30|25.88|23.41|25.92|23.45|25.92|23.45|25.88|23.41|0
1651011280000|2022-04-26 22:14:40|25.9|23.43|25.82|23.36|25.9|23.43|25.82|23.36|0
1651011290000|2022-04-26 22:14:50|25.8|23.34|25.82|23.36|25.86|23.4|25.8|23.34|0
1651011300000|2022-04-26 22:15:00|25.84|23.38|26.07|23.58|26.11|23.62|25.84|23.38|0
1651011310000|2022-04-26 22:15:10|26.02|23.55|26|23.53|26.02|23.55|26|23.53|0
1651011320000|2022-04-26 22:15:20|25.96|23.49|25.9|23.43|25.96|23.49|25.9|23.43|0
1651011330000|2022-04-26 22:15:30|25.88|23.41|25.84|23.38|25.88|23.41|25.84|23.38|0
1651011340000|2022-04-26 22:15:40|25.92|23.45|25.96|23.49|25.96|23.49|25.92|23.45|0
1651011350000|2022-04-26 22:15:50|26|23.53|25.98|23.51|26.02|23.55|25.98|23.51|0
1651011360000|2022-04-26 22:16:00|25.92|23.45|25.9|23.43|25.92|23.45|25.9|23.43|0
1651011370000|2022-04-26 22:16:10|25.86|23.4|25.9|23.43|25.9|23.43|25.86|23.4|0
1651011380000|2022-04-26 22:16:20|25.86|23.4|25.84|23.38|25.94|23.47|25.84|23.38|0
1651011390000|2022-04-26 22:16:30|25.8|23.34|26|23.53|26|23.53|25.78|23.32|0
1651011400000|2022-04-26 22:16:40|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1651011410000|2022-04-26 22:16:50|25.98|23.51|26|23.53|26.02|23.54|25.98|23.51|0
1651011420000|2022-04-26 22:17:00|26.02|23.54|25.94|23.47|26.02|23.54|25.92|23.45|0
1651011430000|2022-04-26 22:17:10|25.98|23.51|25.94|23.47|25.98|23.51|25.94|23.47|0
1651011440000|2022-04-26 22:17:20|25.98|23.51|25.73|23.28|25.98|23.51|25.73|23.28|0
1651011450000|2022-04-26 22:17:30|25.82|23.36|25.75|23.3|25.82|23.36|25.75|23.3|0
1651011460000|2022-04-26 22:17:40|25.73|23.28|25.53|23.1|25.73|23.28|25.53|23.1|0
1651011470000|2022-04-26 22:17:50|25.49|23.06|25.55|23.11|25.55|23.11|25.49|23.06|0
1651011480000|2022-04-26 22:18:00|25.53|23.1|25.45|23.02|25.53|23.1|25.45|23.02|0
1651011490000|2022-04-26 22:18:10|25.49|23.06|25.3|22.89|25.49|23.06|25.3|22.89|0
1651011500000|2022-04-26 22:18:20|25.24|22.84|25.24|22.84|25.24|22.84|25.22|22.82|0
1651011510000|2022-04-26 22:18:30|25.26|22.86|25.24|22.84|25.32|22.91|25.24|22.84|0
1651011520000|2022-04-26 22:18:40|25.2|22.8|25.04|22.66|25.2|22.8|25.04|22.66|0
1651011530000|2022-04-26 22:18:50|25|22.62|25|22.62|25|22.62|24.92|22.55|0
1651011540000|2022-04-26 22:19:00|25.04|22.66|25.16|22.77|25.16|22.77|25.04|22.66|0
1651011550000|2022-04-26 22:19:10|25.2|22.8|25.41|22.99|25.41|22.99|25.2|22.8|0
1651011560000|2022-04-26 22:19:20|25.45|23.02|25.49|23.06|25.49|23.06|25.42|23|0
1651011570000|2022-04-26 22:19:30|25.53|23.1|25.53|23.1|25.61|23.17|25.53|23.1|0
1651011580000|2022-04-26 22:19:40|25.47|23.04|25.26|22.86|25.47|23.04|25.12|22.73|0
1651011590000|2022-04-26 22:19:50|25.32|22.91|25.4|22.99|25.4|22.99|25.32|22.91|0
1651011600000|2022-04-26 22:20:00|25.38|22.97|25.61|23.17|25.61|23.17|25.36|22.95|0
1651011610000|2022-04-26 22:20:10|25.59|23.15|25.57|23.13|25.59|23.15|25.57|23.13|0
1651011620000|2022-04-26 22:20:20|25.55|23.11|25.53|23.1|25.55|23.11|25.53|23.1|0
1651011630000|2022-04-26 22:20:30|25.55|23.11|25.57|23.13|25.57|23.13|25.55|23.11|0
1651011640000|2022-04-26 22:20:40|25.53|23.1|25.57|23.13|25.61|23.17|25.53|23.1|0
1651011650000|2022-04-26 22:20:50|25.65|23.21|25.53|23.1|25.69|23.24|25.53|23.1|0
1651011660000|2022-04-26 22:21:00|25.57|23.13|25.86|23.39|25.86|23.39|25.57|23.13|0
1651011670000|2022-04-26 22:21:10|25.71|23.26|25.69|23.24|25.71|23.26|25.65|23.21|0
1651011680000|2022-04-26 22:21:20|25.73|23.28|25.86|23.39|25.86|23.39|25.73|23.28|0
1651011690000|2022-04-26 22:21:30|25.94|23.47|25.83|23.37|25.94|23.47|25.83|23.37|0
1651011700000|2022-04-26 22:21:40|25.86|23.39|25.77|23.32|25.9|23.43|25.77|23.32|0
1651011710000|2022-04-26 22:21:50|25.69|23.24|25.75|23.3|25.75|23.3|25.69|23.24|0
1651011720000|2022-04-26 22:22:00|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1651011730000|2022-04-26 22:22:10|25.77|23.32|25.87|23.41|25.87|23.41|25.77|23.32|0
1651011740000|2022-04-26 22:22:20|25.85|23.39|25.98|23.5|25.98|23.5|25.85|23.39|0
1651011750000|2022-04-26 22:22:30|25.96|23.49|25.98|23.5|26.02|23.54|25.96|23.49|0
1651011760000|2022-04-26 22:22:40|26.02|23.54|26.12|23.64|26.12|23.64|26.02|23.54|0
1651011770000|2022-04-26 22:22:50|26.14|23.65|26.1|23.62|26.14|23.65|26.06|23.58|0
1651011780000|2022-04-26 22:23:00|26.14|23.65|26.23|23.73|26.23|23.73|26.14|23.65|0
1651011790000|2022-04-26 22:23:10|26.19|23.69|26.19|23.69|26.23|23.73|26.19|23.69|0
1651011800000|2022-04-26 22:23:20|26.23|23.73|26.27|23.77|26.27|23.77|26.23|23.73|0
1651011810000|2022-04-26 22:23:30|26.29|23.79|26.29|23.79|26.31|23.81|26.29|23.79|0
1651011820000|2022-04-26 22:23:40|26.27|23.77|26.31|23.81|26.31|23.81|26.14|23.65|0
1651011830000|2022-04-26 22:23:50|26.33|23.82|26.33|23.82|26.35|23.84|26.33|23.82|0
1651011840000|2022-04-26 22:24:00|26.35|23.84|26.37|23.86|26.37|23.86|26.31|23.81|0
1651011850000|2022-04-26 22:24:10|26.39|23.88|26.35|23.84|26.39|23.88|26.35|23.84|0
1651011860000|2022-04-26 22:24:20|26.39|23.88|26.37|23.86|26.39|23.88|26.37|23.86|0
1651011870000|2022-04-26 22:24:30|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1651011880000|2022-04-26 22:24:40|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1651011890000|2022-04-26 22:24:50|26.39|23.88|26.48|23.96|26.48|23.96|26.39|23.88|0
1651011900000|2022-04-26 22:25:00|26.54|24.01|26.35|23.84|26.54|24.01|26.35|23.84|0
1651011910000|2022-04-26 22:25:10|26.39|23.88|26.39|23.88|26.44|23.92|26.39|23.88|0
1651011920000|2022-04-26 22:25:20|26.41|23.9|26.41|23.9|26.44|23.92|26.41|23.9|0
1651011930000|2022-04-26 22:25:30|26.48|23.96|26.31|23.8|26.48|23.96|26.31|23.8|0
1651011940000|2022-04-26 22:25:40|26.35|23.84|26.39|23.88|26.44|23.92|26.35|23.84|0
1651011950000|2022-04-26 22:25:50|26.35|23.84|26.35|23.84|26.37|23.86|26.35|23.84|0
1651011960000|2022-04-26 22:26:00|26.39|23.88|26.35|23.84|26.39|23.88|26.35|23.84|0
1651011970000|2022-04-26 22:26:10|26.39|23.88|26.48|23.96|26.48|23.96|26.37|23.86|0
1651011980000|2022-04-26 22:26:20|26.44|23.92|26.44|23.92|26.44|23.92|26.41|23.9|0
1651011990000|2022-04-26 22:26:30|26.48|23.96|26.48|23.96|26.48|23.96|26.46|23.94|0
1651012000000|2022-04-26 22:26:40|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1651012010000|2022-04-26 22:26:50|26.71|24.16|26.67|24.13|26.71|24.16|26.67|24.13|0
1651012020000|2022-04-26 22:27:00|26.69|24.15|26.73|24.18|26.73|24.18|26.69|24.15|0
1651012030000|2022-04-26 22:27:10|26.69|24.15|26.73|24.18|26.73|24.18|26.65|24.11|0
1651012040000|2022-04-26 22:27:20|26.71|24.16|26.99|24.42|26.99|24.42|26.71|24.16|0
1651012050000|2022-04-26 22:27:30|27.05|24.47|27.2|24.61|27.2|24.61|27.05|24.47|0
1651012060000|2022-04-26 22:27:40|27.16|24.57|27.16|24.57|27.2|24.61|27.16|24.57|0
1651012070000|2022-04-26 22:27:50|27.13|24.55|27.16|24.57|27.16|24.57|27.13|24.55|0
1651012080000|2022-04-26 22:28:00|27.11|24.53|27.2|24.61|27.2|24.61|27.11|24.53|0
1651012090000|2022-04-26 22:28:10|27.16|24.57|27.24|24.65|27.24|24.65|27.16|24.57|0
1651012100000|2022-04-26 22:28:20|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1651012110000|2022-04-26 22:28:30|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1651012120000|2022-04-26 22:28:40|27.16|24.57|27.2|24.61|27.24|24.65|27.16|24.57|0
1651012130000|2022-04-26 22:28:50|27.07|24.49|27.16|24.57|27.18|24.59|27.03|24.45|0
1651012140000|2022-04-26 22:29:00|27.13|24.55|27.22|24.63|27.22|24.63|27.13|24.55|0
1651012150000|2022-04-26 22:29:10|27.11|24.53|27.16|24.57|27.16|24.57|27.11|24.53|0
1651012160000|2022-04-26 22:29:20|27.18|24.59|27.33|24.72|27.33|24.72|27.18|24.59|0
1651012170000|2022-04-26 22:29:30|27.37|24.76|27.56|24.94|27.56|24.94|27.37|24.76|0
1651012180000|2022-04-26 22:29:40|27.65|25.02|27.61|24.98|27.67|25.04|27.61|24.98|0
1651012190000|2022-04-26 22:29:50|27.56|24.94|27.54|24.92|27.59|24.96|27.54|24.92|0
1651012200000|2022-04-26 22:30:00|27.56|24.94|27.54|24.92|27.56|24.94|27.54|24.92|0
1651012210000|2022-04-26 22:30:10|27.56|24.94|27.72|25.08|27.72|25.08|27.54|24.92|0
1651012220000|2022-04-26 22:30:20|27.76|25.12|27.72|25.08|27.8|25.16|27.72|25.08|0
1651012230000|2022-04-26 22:30:30|27.8|25.16|27.67|25.04|27.89|25.24|27.67|25.04|0
1651012240000|2022-04-26 22:30:40|27.63|25|27.63|25|27.63|25|27.56|24.94|0
1651012250000|2022-04-26 22:30:50|27.67|25.04|27.72|25.08|27.72|25.08|27.67|25.04|0
1651012260000|2022-04-26 22:31:00|27.76|25.12|27.72|25.08|27.76|25.12|27.72|25.08|0
1651012270000|2022-04-26 22:31:10|27.74|25.1|27.74|25.1|27.74|25.1|27.74|25.1|0
1651012280000|2022-04-26 22:31:20|27.76|25.12|27.72|25.08|27.76|25.12|27.72|25.08|0
1651012290000|2022-04-26 22:31:30|27.76|25.12|27.67|25.04|27.8|25.16|27.67|25.04|0
1651012300000|2022-04-26 22:31:40|27.63|25|27.59|24.96|27.63|25|27.59|24.96|0
1651012310000|2022-04-26 22:31:50|27.63|25|27.54|24.92|27.63|25|27.54|24.92|0
1651012320000|2022-04-26 22:32:00|27.5|24.88|27.46|24.84|27.5|24.88|27.41|24.8|0
1651012330000|2022-04-26 22:32:10|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1651012340000|2022-04-26 22:32:20|27.43|24.82|27.33|24.72|27.43|24.82|27.33|24.72|0
1651012350000|2022-04-26 22:32:30|27.35|24.74|27.33|24.72|27.35|24.74|27.3|24.7|0
1651012360000|2022-04-26 22:32:40|27.35|24.74|27.37|24.76|27.37|24.76|27.33|24.72|0
1651012370000|2022-04-26 22:32:50|27.41|24.8|27.37|24.76|27.41|24.8|27.37|24.76|0
1651012380000|2022-04-26 22:33:00|27.33|24.72|27.24|24.65|27.33|24.72|27.24|24.65|0
1651012390000|2022-04-26 22:33:10|27.28|24.68|27.24|24.64|27.28|24.68|27.24|24.64|0
1651012400000|2022-04-26 22:33:20|27.2|24.61|27.13|24.55|27.2|24.61|27.13|24.55|0
1651012410000|2022-04-26 22:33:30|27.15|24.57|27.11|24.53|27.15|24.57|27.11|24.53|0
1651012420000|2022-04-26 22:33:40|27.13|24.55|27.15|24.57|27.15|24.57|27.13|24.55|0
1651012430000|2022-04-26 22:33:50|27.2|24.61|27.15|24.57|27.2|24.61|27.15|24.57|0
1651012440000|2022-04-26 22:34:00|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1651012450000|2022-04-26 22:34:10|27.15|24.57|27.24|24.64|27.24|24.64|27.15|24.57|0
1651012460000|2022-04-26 22:34:20|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1651012470000|2022-04-26 22:34:30|27.2|24.61|27.15|24.57|27.2|24.61|27.15|24.57|0
1651012480000|2022-04-26 22:34:40|27.2|24.61|27.07|24.49|27.2|24.61|27.07|24.49|0
1651012490000|2022-04-26 22:34:50|27.04|24.47|27.07|24.49|27.07|24.49|27.02|24.45|0
1651012500000|2022-04-26 22:35:00|27.11|24.53|27.15|24.57|27.15|24.57|27.11|24.53|0
1651012510000|2022-04-26 22:35:10|27.24|24.64|27.24|24.64|27.28|24.68|27.24|24.64|0
1651012520000|2022-04-26 22:35:20|27.2|24.61|27.09|24.51|27.2|24.61|27.09|24.51|0
1651012530000|2022-04-26 22:35:30|27.02|24.45|26.98|24.41|27.02|24.45|26.98|24.41|0
1651012540000|2022-04-26 22:35:40|26.96|24.39|26.98|24.41|26.98|24.41|26.96|24.39|0
1651012550000|2022-04-26 22:35:50|26.96|24.39|26.73|24.18|26.96|24.39|26.73|24.18|0
1651012560000|2022-04-26 22:36:00|26.77|24.22|26.85|24.3|26.85|24.3|26.77|24.22|0
1651012570000|2022-04-26 22:36:10|26.81|24.26|26.79|24.24|26.81|24.26|26.79|24.24|0
1651012580000|2022-04-26 22:36:20|26.81|24.26|26.73|24.18|26.81|24.26|26.73|24.18|0
1651012590000|2022-04-26 22:36:30|26.7|24.16|26.68|24.14|26.7|24.16|26.68|24.14|0
1651012600000|2022-04-26 22:36:40|26.47|23.95|26.51|23.99|26.51|23.99|26.43|23.91|0
1651012610000|2022-04-26 22:36:50|26.45|23.93|26.47|23.95|26.47|23.95|26.45|23.93|0
1651012620000|2022-04-26 22:37:00|26.58|24.05|26.77|24.22|26.81|24.26|26.58|24.05|0
1651012630000|2022-04-26 22:37:10|26.73|24.18|26.81|24.26|26.81|24.26|26.73|24.18|0
1651012640000|2022-04-26 22:37:20|26.85|24.29|26.83|24.27|26.85|24.29|26.83|24.27|0
1651012650000|2022-04-26 22:37:30|26.79|24.24|26.96|24.39|26.96|24.39|26.79|24.24|0
1651012660000|2022-04-26 22:37:40|26.98|24.41|26.98|24.41|27.02|24.45|26.98|24.41|0
1651012670000|2022-04-26 22:37:50|26.94|24.37|26.94|24.37|26.96|24.39|26.94|24.37|0
1651012680000|2022-04-26 22:38:00|26.98|24.41|27.02|24.45|27.02|24.45|26.98|24.41|0
1651012690000|2022-04-26 22:38:10|27.07|24.49|27.06|24.49|27.07|24.49|27.02|24.45|0
1651012700000|2022-04-26 22:38:20|27.02|24.45|26.91|24.35|27.02|24.45|26.91|24.35|0
1651012710000|2022-04-26 22:38:30|26.94|24.37|26.91|24.35|26.94|24.37|26.91|24.35|0
1651012720000|2022-04-26 22:38:40|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1651012730000|2022-04-26 22:38:50|26.91|24.35|26.85|24.29|26.91|24.35|26.85|24.29|0
1651012740000|2022-04-26 22:39:00|26.83|24.27|26.81|24.26|26.83|24.27|26.81|24.26|0
1651012750000|2022-04-26 22:39:10|26.77|24.22|26.81|24.26|26.81|24.26|26.77|24.22|0
1651012760000|2022-04-26 22:39:20|26.89|24.33|26.89|24.33|26.89|24.33|26.85|24.29|0
1651012770000|2022-04-26 22:39:30|26.68|24.14|26.53|24.01|26.68|24.14|26.53|24.01|0
1651012780000|2022-04-26 22:39:40|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1651012790000|2022-04-26 22:39:50|26.47|23.95|26.43|23.91|26.47|23.95|26.39|23.87|0
1651012800000|2022-04-26 22:40:00|26.47|23.95|26.45|23.93|26.49|23.97|26.41|23.89|0
1651012810000|2022-04-26 22:40:10|26.51|23.99|26.39|23.87|26.51|23.99|26.39|23.87|0
1651012820000|2022-04-26 22:40:20|26.41|23.89|26.43|23.91|26.43|23.91|26.41|23.89|0
1651012830000|2022-04-26 22:40:30|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1651012840000|2022-04-26 22:40:40|26.36|23.85|26.39|23.87|26.39|23.87|26.34|23.84|0
1651012850000|2022-04-26 22:40:50|26.43|23.91|26.51|23.99|26.51|23.99|26.43|23.91|0
1651012860000|2022-04-26 22:41:00|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1651012870000|2022-04-26 22:41:10|26.45|23.93|26.45|23.93|26.47|23.95|26.45|23.93|0
1651012880000|2022-04-26 22:41:20|26.43|23.91|26.39|23.87|26.43|23.91|26.34|23.83|0
1651012890000|2022-04-26 22:41:30|26.45|23.93|26.45|23.93|26.47|23.95|26.43|23.91|0
1651012900000|2022-04-26 22:41:40|26.47|23.95|26.53|24|26.53|24|26.47|23.95|0
1651012910000|2022-04-26 22:41:50|26.6|24.06|26.47|23.95|26.6|24.06|26.47|23.95|0
1651012920000|2022-04-26 22:42:00|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1651012930000|2022-04-26 22:42:10|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1651012940000|2022-04-26 22:42:20|26.51|23.99|26.51|23.99|26.53|24|26.51|23.99|0
1651012950000|2022-04-26 22:42:30|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1651012960000|2022-04-26 22:42:40|26.55|24.02|26.47|23.95|26.55|24.02|26.47|23.95|0
1651012970000|2022-04-26 22:42:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1651012980000|2022-04-26 22:43:00|26.47|23.95|26.38|23.87|26.47|23.95|26.38|23.87|0
1651012990000|2022-04-26 22:43:10|26.36|23.85|26.34|23.83|26.36|23.85|26.34|23.83|0
1651013000000|2022-04-26 22:43:20|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1651013010000|2022-04-26 22:43:30|26.32|23.81|26.26|23.76|26.34|23.83|26.26|23.76|0
1651013020000|2022-04-26 22:43:40|26.3|23.8|26.26|23.76|26.32|23.81|26.26|23.76|0
1651013030000|2022-04-26 22:43:50|26.28|23.78|26.26|23.76|26.28|23.78|26.26|23.76|0
1651013040000|2022-04-26 22:44:00|26.24|23.74|26.26|23.76|26.26|23.76|26.22|23.72|0
1651013060000|2022-04-26 22:44:20|26.01|23.53|25.97|23.49|26.01|23.53|25.93|23.46|0
1651013070000|2022-04-26 22:44:30|26.01|23.53|25.78|23.33|26.01|23.53|25.78|23.33|0
1651013080000|2022-04-26 22:44:40|25.72|23.27|25.68|23.23|25.72|23.27|25.68|23.23|0
1651013090000|2022-04-26 22:44:50|25.72|23.27|25.72|23.27|25.74|23.29|25.72|23.27|0
1651013100000|2022-04-26 22:45:00|25.76|23.31|25.8|23.34|25.84|23.38|25.76|23.31|0
1651013110000|2022-04-26 22:45:10|25.84|23.38|25.84|23.38|25.86|23.4|25.84|23.38|0
1651013120000|2022-04-26 22:45:20|25.86|23.4|25.9|23.44|25.9|23.44|25.86|23.4|0
1651013130000|2022-04-26 22:45:30|25.86|23.4|25.76|23.31|25.86|23.4|25.76|23.31|0
1651013140000|2022-04-26 22:45:40|25.8|23.34|25.74|23.29|25.8|23.34|25.74|23.29|0
1651013150000|2022-04-26 22:45:50|25.68|23.23|25.72|23.27|25.72|23.27|25.68|23.23|0
1651013160000|2022-04-26 22:46:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1651013170000|2022-04-26 22:46:10|25.72|23.27|25.72|23.27|25.74|23.29|25.72|23.27|0
1651013180000|2022-04-26 22:46:20|25.74|23.29|25.76|23.31|25.76|23.31|25.74|23.29|0
1651013190000|2022-04-26 22:46:30|25.72|23.27|25.72|23.27|25.72|23.27|25.7|23.25|0
1651013200000|2022-04-26 22:46:40|25.74|23.29|25.72|23.27|25.74|23.29|25.72|23.27|0
1651013210000|2022-04-26 22:46:50|25.74|23.29|25.76|23.31|25.76|23.31|25.74|23.29|0
1651013220000|2022-04-26 22:47:00|25.72|23.27|25.64|23.19|25.72|23.27|25.64|23.19|0
1651013230000|2022-04-26 22:47:10|25.61|23.18|25.59|23.16|25.61|23.18|25.59|23.16|0
1651013240000|2022-04-26 22:47:20|25.61|23.18|25.59|23.16|25.61|23.18|25.59|23.16|0
1651013250000|2022-04-26 22:47:30|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1651013260000|2022-04-26 22:47:40|25.59|23.16|25.76|23.31|25.76|23.31|25.59|23.16|0
1651013270000|2022-04-26 22:47:50|25.92|23.46|26.01|23.53|26.01|23.53|25.88|23.42|0
1651013280000|2022-04-26 22:48:00|26.05|23.57|25.97|23.49|26.05|23.57|25.97|23.49|0
1651013290000|2022-04-26 22:48:10|25.94|23.47|25.88|23.42|25.94|23.47|25.88|23.42|0
1651013300000|2022-04-26 22:48:20|25.84|23.38|25.92|23.45|25.92|23.45|25.84|23.38|0
1651013310000|2022-04-26 22:48:30|25.94|23.47|25.9|23.44|25.94|23.47|25.88|23.42|0
1651013320000|2022-04-26 22:48:40|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1651013330000|2022-04-26 22:48:50|25.92|23.45|25.88|23.42|25.92|23.45|25.88|23.42|0
1651013340000|2022-04-26 22:49:00|25.86|23.4|25.82|23.36|25.86|23.4|25.82|23.36|0
1651013350000|2022-04-26 22:49:10|25.68|23.23|25.76|23.31|25.76|23.31|25.68|23.23|0
1651013360000|2022-04-26 22:49:20|25.8|23.3|25.84|23.38|25.84|23.38|25.8|23.3|0
1651013370000|2022-04-26 22:49:30|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1651013380000|2022-04-26 22:49:40|25.9|23.43|25.86|23.4|25.9|23.43|25.86|23.4|0
1651013390000|2022-04-26 22:49:50|25.88|23.42|25.84|23.38|25.88|23.42|25.82|23.36|0
1651013400000|2022-04-26 22:50:00|25.8|23.34|25.76|23.3|25.8|23.34|25.76|23.3|0
1651013410000|2022-04-26 22:50:10|25.84|23.38|25.88|23.42|25.88|23.42|25.84|23.38|0
1651013420000|2022-04-26 22:50:20|25.84|23.38|25.9|23.43|25.9|23.43|25.84|23.38|0
1651013430000|2022-04-26 22:50:30|25.94|23.47|26.01|23.53|26.01|23.53|25.92|23.45|0
1651013440000|2022-04-26 22:50:40|26.05|23.57|26.01|23.53|26.05|23.57|26.01|23.53|0
1651013450000|2022-04-26 22:50:50|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1651013460000|2022-04-26 22:51:00|26.01|23.53|26.17|23.68|26.17|23.68|26.01|23.53|0
1651013470000|2022-04-26 22:51:10|26.21|23.72|26.3|23.79|26.3|23.79|26.21|23.72|0
1651013480000|2022-04-26 22:51:20|26.25|23.75|26.23|23.73|26.25|23.75|26.23|23.73|0
1651013490000|2022-04-26 22:51:30|26.19|23.7|26.21|23.72|26.21|23.72|26.19|23.7|0
1651013500000|2022-04-26 22:51:40|26.23|23.73|26.25|23.75|26.25|23.75|26.23|23.73|0
1651013510000|2022-04-26 22:51:50|26.3|23.79|26.25|23.75|26.3|23.79|26.25|23.75|0
1651013520000|2022-04-26 22:52:00|26.34|23.83|26.4|23.89|26.4|23.89|26.34|23.83|0
1651013530000|2022-04-26 22:52:10|26.42|23.91|26.51|23.98|26.51|23.98|26.42|23.91|0
1651013540000|2022-04-26 22:52:20|26.55|24.02|26.48|23.96|26.55|24.02|26.48|23.96|0
1651013550000|2022-04-26 22:52:30|26.51|23.98|26.51|23.98|26.55|24.02|26.51|23.98|0
1651013560000|2022-04-26 22:52:40|26.48|23.96|26.44|23.92|26.48|23.96|26.44|23.92|0
1651013570000|2022-04-26 22:52:50|26.42|23.91|26.42|23.91|26.42|23.91|26.38|23.87|0
1651013580000|2022-04-26 22:53:00|26.46|23.94|26.53|24|26.53|24|26.46|23.94|0
1651013590000|2022-04-26 22:53:10|26.46|23.94|26.44|23.92|26.46|23.94|26.42|23.9|0
1651013600000|2022-04-26 22:53:20|26.42|23.9|26.34|23.83|26.42|23.9|26.34|23.83|0
1651013610000|2022-04-26 22:53:30|26.38|23.87|26.34|23.83|26.38|23.87|26.34|23.83|0
1651013620000|2022-04-26 22:53:40|26.42|23.9|26.4|23.88|26.42|23.9|26.4|23.88|0
1651013630000|2022-04-26 22:53:50|26.44|23.92|26.55|24.02|26.55|24.02|26.44|23.92|0
1651013640000|2022-04-26 22:54:00|26.5|23.98|26.57|24.04|26.57|24.04|26.5|23.98|0
1651013650000|2022-04-26 22:54:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1651013660000|2022-04-26 22:54:20|26.57|24.04|26.55|24.02|26.57|24.04|26.55|24.02|0
1651013670000|2022-04-26 22:54:30|26.52|24|26.46|23.94|26.52|24|26.46|23.94|0
1651013680000|2022-04-26 22:54:40|26.44|23.92|26.46|23.94|26.46|23.94|26.44|23.92|0
1651013690000|2022-04-26 22:54:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1651013700000|2022-04-26 22:55:00|26.46|23.94|26.42|23.9|26.46|23.94|26.42|23.9|0
1651013710000|2022-04-26 22:55:10|26.5|23.98|26.48|23.96|26.52|24|26.48|23.96|0
1651013720000|2022-04-26 22:55:20|26.5|23.98|26.5|23.98|26.52|24|26.5|23.98|0
1651013730000|2022-04-26 22:55:30|26.46|23.94|26.4|23.88|26.46|23.94|26.38|23.87|0
1651013740000|2022-04-26 22:55:40|26.34|23.83|26.34|23.83|26.36|23.85|26.27|23.77|0
1651013750000|2022-04-26 22:55:50|26.29|23.79|26.17|23.68|26.29|23.79|26.13|23.64|0
1651013760000|2022-04-26 22:56:00|26.13|23.64|26.04|23.56|26.13|23.64|26.04|23.56|0
1651013770000|2022-04-26 22:56:10|26.02|23.54|26.04|23.56|26.04|23.56|26|23.53|0
1651013780000|2022-04-26 22:56:20|26|23.53|26.02|23.54|26.04|23.56|26|23.53|0
1651013790000|2022-04-26 22:56:30|26|23.53|26|23.53|26|23.53|26|23.53|0
1651013800000|2022-04-26 22:56:40|26.02|23.54|26.02|23.54|26.13|23.64|26.02|23.54|0
1651013810000|2022-04-26 22:56:50|26|23.53|26|23.53|26|23.53|25.96|23.49|0
1651013820000|2022-04-26 22:57:00|25.86|23.39|25.92|23.45|25.92|23.45|25.84|23.38|0
1651013830000|2022-04-26 22:57:10|25.88|23.41|25.94|23.47|25.94|23.47|25.88|23.41|0
1651013840000|2022-04-26 22:57:20|25.92|23.45|25.92|23.45|25.94|23.47|25.9|23.43|0
1651013850000|2022-04-26 22:57:30|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1651013860000|2022-04-26 22:57:40|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1651013870000|2022-04-26 22:57:50|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1651013880000|2022-04-26 22:58:00|25.92|23.45|26.13|23.64|26.13|23.64|25.92|23.45|0
1651013890000|2022-04-26 22:58:10|26.17|23.68|26.17|23.68|26.17|23.68|26.13|23.64|0
1651013900000|2022-04-26 22:58:20|26.19|23.69|26.17|23.68|26.21|23.71|26.17|23.68|0
1651013910000|2022-04-26 22:58:30|26.19|23.69|26.19|23.69|26.19|23.69|26.17|23.68|0
1651013920000|2022-04-26 22:58:40|26.21|23.71|26.17|23.68|26.21|23.71|26.17|23.68|0
1651013940000|2022-04-26 22:59:00|26.15|23.66|26.08|23.6|26.15|23.66|26.08|23.6|0
1651013950000|2022-04-26 22:59:10|26.13|23.64|26.13|23.64|26.13|23.64|26.08|23.6|0
1651013960000|2022-04-26 22:59:20|26.06|23.58|25.9|23.43|26.06|23.58|25.9|23.43|0
1651013970000|2022-04-26 22:59:30|25.92|23.45|25.96|23.49|25.96|23.49|25.92|23.45|0
1651013980000|2022-04-26 22:59:40|25.94|23.47|25.9|23.43|25.94|23.47|25.9|23.43|0
1651013990000|2022-04-26 22:59:50|25.92|23.45|25.94|23.47|25.94|23.47|25.92|23.45|0
1651014000000|2022-04-26 23:00:00|25.96|23.49|26.08|23.6|26.08|23.6|25.96|23.49|0
1651014010000|2022-04-26 23:00:10|26.04|23.56|26.1|23.62|26.1|23.62|26|23.52|0
1651014020000|2022-04-26 23:00:20|26.08|23.6|25.94|23.47|26.08|23.6|25.94|23.47|0
1651014030000|2022-04-26 23:00:30|25.96|23.49|26.02|23.54|26.02|23.54|25.96|23.49|0
1651014040000|2022-04-26 23:00:40|26.06|23.58|26.08|23.6|26.08|23.6|26.06|23.58|0
1651014050000|2022-04-26 23:00:50|26.12|23.64|26.1|23.62|26.12|23.64|26.04|23.56|0
1651014060000|2022-04-26 23:01:00|26.08|23.6|26.1|23.62|26.1|23.62|26.08|23.6|0
1651014070000|2022-04-26 23:01:10|26.08|23.6|26.17|23.67|26.17|23.67|26.08|23.6|0
1651014080000|2022-04-26 23:01:20|26.12|23.64|26.17|23.67|26.17|23.67|26.12|23.64|0
1651014090000|2022-04-26 23:01:30|26.12|23.64|26.14|23.65|26.14|23.65|26.12|23.64|0
1651014100000|2022-04-26 23:01:40|26.17|23.67|26.08|23.6|26.17|23.67|26.08|23.6|0
1651014110000|2022-04-26 23:01:50|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1651014120000|2022-04-26 23:02:00|26|23.52|26.06|23.58|26.06|23.58|26|23.52|0
1651014130000|2022-04-26 23:02:10|26.04|23.56|26.08|23.6|26.12|23.64|26.04|23.56|0
1651014140000|2022-04-26 23:02:20|26.06|23.58|26.06|23.58|26.08|23.6|26.06|23.58|0
1651014150000|2022-04-26 23:02:30|26|23.52|26.06|23.58|26.06|23.58|25.96|23.49|0
1651014160000|2022-04-26 23:02:40|26.08|23.6|26.08|23.6|26.08|23.6|26|23.52|0
1651014170000|2022-04-26 23:02:50|26.12|23.64|26.17|23.67|26.17|23.67|26.12|23.64|0
1651014180000|2022-04-26 23:03:00|26.19|23.69|26.19|23.69|26.19|23.69|26.17|23.67|0
1651014190000|2022-04-26 23:03:10|26.21|23.71|26.25|23.75|26.25|23.75|26.21|23.71|0
1651014200000|2022-04-26 23:03:20|26.29|23.79|26.29|23.79|26.33|23.82|26.29|23.79|0
1651014210000|2022-04-26 23:03:30|26.33|23.82|26.31|23.8|26.33|23.82|26.31|23.8|0
1651014220000|2022-04-26 23:03:40|26.29|23.79|26.27|23.77|26.29|23.79|26.25|23.75|0
1651014230000|2022-04-26 23:03:50|26.29|23.79|26.23|23.73|26.29|23.79|26.23|23.73|0
1651014240000|2022-04-26 23:04:00|26.25|23.75|26.25|23.75|26.27|23.77|26.25|23.75|0
1651014250000|2022-04-26 23:04:10|26.23|23.73|26.27|23.77|26.27|23.77|26.23|23.73|0
1651014260000|2022-04-26 23:04:20|26.25|23.75|26.23|23.73|26.25|23.75|26.23|23.73|0
1651014270000|2022-04-26 23:04:30|26.27|23.77|26.31|23.8|26.31|23.8|26.27|23.77|0
1651014280000|2022-04-26 23:04:40|26.33|23.82|26.25|23.75|26.33|23.82|26.25|23.75|0
1651014300000|2022-04-26 23:05:00|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1651014310000|2022-04-26 23:05:10|26.18|23.69|26.33|23.82|26.33|23.82|26.18|23.69|0
1651014320000|2022-04-26 23:05:20|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1651014330000|2022-04-26 23:05:30|26.5|23.98|26.63|24.09|26.63|24.09|26.5|23.98|0
1651014340000|2022-04-26 23:05:40|26.58|24.05|26.63|24.09|26.63|24.09|26.54|24.01|0
1651014350000|2022-04-26 23:05:50|26.65|24.11|26.63|24.09|26.67|24.13|26.63|24.09|0
1651014360000|2022-04-26 23:06:00|26.65|24.11|26.67|24.13|26.71|24.17|26.65|24.11|0
1651014370000|2022-04-26 23:06:10|26.69|24.15|26.62|24.09|26.69|24.15|26.62|24.09|0
1651014380000|2022-04-26 23:06:20|26.71|24.17|26.62|24.09|26.71|24.17|26.62|24.09|0
1651014390000|2022-04-26 23:06:30|26.65|24.11|26.65|24.11|26.67|24.13|26.65|24.11|0
1651014400000|2022-04-26 23:06:40|26.64|24.09|26.62|24.09|26.64|24.09|26.62|24.09|0
1651014410000|2022-04-26 23:06:50|26.54|24.01|26.56|24.03|26.56|24.03|26.54|24.01|0
1651014420000|2022-04-26 23:07:00|26.54|24.01|26.48|23.95|26.56|24.03|26.48|23.95|0
1651014430000|2022-04-26 23:07:10|26.5|23.97|26.56|24.03|26.56|24.03|26.5|23.97|0
1651014440000|2022-04-26 23:07:20|26.54|24.01|26.5|23.97|26.54|24.01|26.5|23.97|0
1651014450000|2022-04-26 23:07:30|26.54|24.01|26.56|24.03|26.58|24.05|26.54|24.01|0
1651014460000|2022-04-26 23:07:40|26.58|24.05|26.58|24.05|26.6|24.07|26.58|24.05|0
1651014470000|2022-04-26 23:07:50|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1651014480000|2022-04-26 23:08:00|26.64|24.11|26.64|24.11|26.64|24.11|26.62|24.09|0
1651014490000|2022-04-26 23:08:10|26.62|24.09|26.39|23.88|26.62|24.09|26.39|23.88|0
1651014500000|2022-04-26 23:08:20|26.41|23.9|26.46|23.94|26.46|23.94|26.41|23.9|0
1651014510000|2022-04-26 23:08:30|26.43|23.92|26.54|24.01|26.56|24.03|26.43|23.92|0
1651014520000|2022-04-26 23:08:40|26.52|23.99|26.56|24.03|26.56|24.03|26.5|23.97|0
1651014530000|2022-04-26 23:08:50|26.58|24.05|26.67|24.13|26.67|24.13|26.58|24.05|0
1651014540000|2022-04-26 23:09:00|26.64|24.11|26.67|24.13|26.67|24.13|26.64|24.11|0
1651014550000|2022-04-26 23:09:10|26.64|24.11|26.67|24.13|26.67|24.13|26.64|24.11|0
1651014560000|2022-04-26 23:09:20|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1651014570000|2022-04-26 23:09:30|26.67|24.13|26.67|24.13|26.67|24.13|26.64|24.11|0
1651014580000|2022-04-26 23:09:40|26.64|24.11|26.62|24.09|26.64|24.11|26.62|24.09|0
1651014590000|2022-04-26 23:09:50|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1651014600000|2022-04-26 23:10:00|26.62|24.09|26.6|24.07|26.67|24.13|26.6|24.07|0
1651014610000|2022-04-26 23:10:10|26.64|24.11|26.67|24.13|26.67|24.13|26.64|24.11|0
1651014620000|2022-04-26 23:10:20|26.64|24.11|26.62|24.09|26.64|24.11|26.62|24.09|0
1651014630000|2022-04-26 23:10:30|26.6|24.07|26.58|24.05|26.6|24.07|26.58|24.05|0
1651014640000|2022-04-26 23:10:40|26.54|24.01|26.58|24.05|26.66|24.13|26.54|24.01|0
1651014660000|2022-04-26 23:11:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1651014670000|2022-04-26 23:11:10|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1651014680000|2022-04-26 23:11:20|26.6|24.07|26.54|24.01|26.6|24.07|26.54|24.01|0
1651014690000|2022-04-26 23:11:30|26.56|24.03|26.5|23.97|26.56|24.03|26.5|23.97|0
1651014700000|2022-04-26 23:11:40|26.58|24.05|26.71|24.16|26.75|24.2|26.58|24.05|0
1651014720000|2022-04-26 23:12:00|26.68|24.14|26.73|24.18|26.73|24.18|26.68|24.14|0
1651014730000|2022-04-26 23:12:10|26.62|24.09|26.62|24.09|26.66|24.12|26.62|24.09|0
1651014740000|2022-04-26 23:12:20|26.64|24.1|26.62|24.09|26.64|24.1|26.62|24.09|0
1651014750000|2022-04-26 23:12:30|26.6|24.07|26.68|24.14|26.68|24.14|26.58|24.05|0
1651014760000|2022-04-26 23:12:40|26.66|24.12|26.71|24.16|26.73|24.18|26.66|24.12|0
1651014770000|2022-04-26 23:12:50|26.77|24.22|26.83|24.28|26.83|24.28|26.77|24.22|0
1651014780000|2022-04-26 23:13:00|26.81|24.26|26.83|24.28|26.83|24.28|26.81|24.26|0
1651014790000|2022-04-26 23:13:10|26.79|24.24|26.81|24.26|26.83|24.28|26.79|24.24|0
1651014800000|2022-04-26 23:13:20|26.49|23.97|26.49|23.97|26.54|24.01|26.49|23.97|0
1651014810000|2022-04-26 23:13:30|26.41|23.9|26.28|23.78|26.41|23.9|26.24|23.74|0
1651014820000|2022-04-26 23:13:40|26.35|23.84|26.28|23.78|26.35|23.84|26.28|23.78|0
1651014830000|2022-04-26 23:13:50|26.33|23.82|26.49|23.97|26.49|23.97|26.33|23.82|0
1651014840000|2022-04-26 23:14:00|26.45|23.93|26.54|24.01|26.54|24.01|26.45|23.93|0
1651014850000|2022-04-26 23:14:10|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1651014860000|2022-04-26 23:14:20|26.51|23.99|26.49|23.97|26.51|23.99|26.49|23.97|0
1651014880000|2022-04-26 23:14:40|26.51|23.99|26.56|24.03|26.56|24.03|26.51|23.99|0
1651014890000|2022-04-26 23:14:50|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1651014900000|2022-04-26 23:15:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1651014910000|2022-04-26 23:15:10|26.56|24.03|26.51|23.99|26.56|24.03|26.51|23.99|0
1651014920000|2022-04-26 23:15:20|26.49|23.97|26.47|23.95|26.49|23.97|26.47|23.95|0
1651014930000|2022-04-26 23:15:30|26.45|23.93|26.54|24.01|26.54|24.01|26.45|23.93|0
1651014940000|2022-04-26 23:15:40|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1651014950000|2022-04-26 23:15:50|26.58|24.05|26.54|24.01|26.58|24.05|26.54|24.01|0
1651014960000|2022-04-26 23:16:00|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1651014970000|2022-04-26 23:16:10|26.56|24.03|26.58|24.05|26.58|24.05|26.56|24.03|0
1651014980000|2022-04-26 23:16:20|26.6|24.06|26.68|24.14|26.68|24.14|26.6|24.06|0
1651014990000|2022-04-26 23:16:30|26.7|24.16|26.6|24.06|26.7|24.16|26.6|24.06|0
1651015000000|2022-04-26 23:16:40|26.58|24.05|26.58|24.05|26.62|24.08|26.58|24.05|0
1651015020000|2022-04-26 23:17:00|26.53|24.01|26.49|23.97|26.53|24.01|26.49|23.97|0
1651015030000|2022-04-26 23:17:10|26.43|23.91|26.47|23.95|26.47|23.95|26.43|23.91|0
1651015040000|2022-04-26 23:17:20|26.45|23.93|26.49|23.97|26.49|23.97|26.43|23.91|0
1651015050000|2022-04-26 23:17:30|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1651015060000|2022-04-26 23:17:40|26.53|24.01|26.53|24.01|26.55|24.03|26.53|24.01|0
1651015070000|2022-04-26 23:17:50|26.51|23.99|26.58|24.05|26.58|24.05|26.51|23.99|0
1651015080000|2022-04-26 23:18:00|26.55|24.03|26.55|24.03|26.55|24.03|26.55|24.03|0
1651015090000|2022-04-26 23:18:10|26.53|24.01|26.53|24.01|26.58|24.05|26.53|24.01|0
1651015100000|2022-04-26 23:18:20|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1651015110000|2022-04-26 23:18:30|26.53|24.01|26.53|24.01|26.53|24.01|26.53|24.01|0
1651015120000|2022-04-26 23:18:40|26.58|24.05|26.58|24.04|26.58|24.05|26.58|24.04|0
1651015130000|2022-04-26 23:18:50|26.62|24.08|26.58|24.04|26.62|24.08|26.58|24.04|0
1651015160000|2022-04-26 23:19:20|26.6|24.06|26.58|24.04|26.6|24.06|26.58|24.04|0
1651015190000|2022-04-26 23:19:50|26.62|24.08|26.58|24.04|26.62|24.08|26.58|24.04|0
1651015200000|2022-04-26 23:20:00|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1651015210000|2022-04-26 23:20:10|26.58|24.04|26.58|24.04|26.58|24.04|26.58|24.04|0
1651015220000|2022-04-26 23:20:20|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1651015230000|2022-04-26 23:20:30|26.58|24.04|26.58|24.04|26.58|24.04|26.58|24.04|0
1651015240000|2022-04-26 23:20:40|26.57|24.08|26.62|24.08|26.62|24.08|26.57|24.08|0
1651015250000|2022-04-26 23:20:50|26.6|24.06|26.62|24.08|26.66|24.12|26.6|24.06|0
1651015260000|2022-04-26 23:21:00|26.66|24.12|26.74|24.2|26.74|24.2|26.66|24.12|0
1651015270000|2022-04-26 23:21:10|26.7|24.16|26.66|24.12|26.74|24.2|26.66|24.12|0
1651015280000|2022-04-26 23:21:20|26.59|24.06|26.68|24.14|26.68|24.14|26.59|24.06|0
1651015290000|2022-04-26 23:21:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1651015300000|2022-04-26 23:21:40|26.62|24.08|26.66|24.12|26.66|24.12|26.62|24.08|0
1651015320000|2022-04-26 23:22:00|26.74|24.2|26.64|24.1|26.74|24.2|26.64|24.1|0
1651015330000|2022-04-26 23:22:10|26.62|24.08|26.59|24.06|26.62|24.08|26.59|24.06|0
1651015340000|2022-04-26 23:22:20|26.62|24.08|26.59|24.06|26.62|24.08|26.57|24.04|0
1651015350000|2022-04-26 23:22:30|26.62|24.08|26.64|24.1|26.64|24.1|26.62|24.08|0
1651015360000|2022-04-26 23:22:40|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1651015370000|2022-04-26 23:22:50|26.62|24.08|26.74|24.2|26.74|24.2|26.62|24.08|0
1651015380000|2022-04-26 23:23:00|26.7|24.16|26.68|24.14|26.7|24.16|26.68|24.14|0
1651015390000|2022-04-26 23:23:10|26.66|24.12|26.66|24.12|26.68|24.14|26.64|24.1|0
1651015400000|2022-04-26 23:23:20|26.68|24.14|26.7|24.16|26.7|24.16|26.68|24.14|0
1651015410000|2022-04-26 23:23:30|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1651015420000|2022-04-26 23:23:40|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1651015430000|2022-04-26 23:23:50|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1651015440000|2022-04-26 23:24:00|26.62|24.08|26.62|24.08|26.66|24.12|26.62|24.08|0
1651015450000|2022-04-26 23:24:10|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1651015460000|2022-04-26 23:24:20|26.62|24.08|26.57|24.04|26.62|24.08|26.57|24.04|0
1651015470000|2022-04-26 23:24:30|26.59|24.06|26.62|24.08|26.62|24.08|26.59|24.06|0
1651015480000|2022-04-26 23:24:40|26.59|24.06|26.66|24.12|26.66|24.12|26.57|24.04|0
1651015500000|2022-04-26 23:25:00|26.68|24.14|26.7|24.16|26.7|24.16|26.68|24.14|0
1651015510000|2022-04-26 23:25:10|26.74|24.19|26.74|24.19|26.74|24.19|26.7|24.16|0
1651015520000|2022-04-26 23:25:20|26.72|24.17|26.78|24.23|26.78|24.23|26.72|24.17|0
1651015530000|2022-04-26 23:25:30|26.83|24.27|26.87|24.31|26.89|24.33|26.83|24.27|0
1651015540000|2022-04-26 23:25:40|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1651015560000|2022-04-26 23:26:00|26.83|24.27|26.76|24.21|26.87|24.31|26.76|24.21|0
1651015570000|2022-04-26 23:26:10|26.7|24.16|26.74|24.19|26.74|24.19|26.7|24.16|0
1651015580000|2022-04-26 23:26:20|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1651015600000|2022-04-26 23:26:40|26.61|24.08|26.74|24.19|26.74|24.19|26.61|24.08|0
1651015610000|2022-04-26 23:26:50|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1651015620000|2022-04-26 23:27:00|26.7|24.16|26.61|24.08|26.7|24.16|26.61|24.08|0
1651015630000|2022-04-26 23:27:10|26.57|24.04|26.49|23.96|26.57|24.04|26.47|23.94|0
1651015640000|2022-04-26 23:27:20|26.51|23.98|26.45|23.93|26.51|23.98|26.45|23.93|0
1651015650000|2022-04-26 23:27:30|26.47|23.94|26.45|23.93|26.49|23.96|26.45|23.93|0
1651015660000|2022-04-26 23:27:40|26.49|23.96|26.49|23.96|26.51|23.98|26.49|23.96|0
1651015670000|2022-04-26 23:27:50|26.53|24|26.49|23.96|26.53|24|26.49|23.96|0
1651015680000|2022-04-26 23:28:00|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1651015690000|2022-04-26 23:28:10|26.55|24.02|26.53|24|26.55|24.02|26.53|24|0
1651015700000|2022-04-26 23:28:20|26.55|24.02|26.53|24|26.57|24.04|26.53|24|0
1651015710000|2022-04-26 23:28:30|26.51|23.98|26.49|23.96|26.51|23.98|26.49|23.96|0
1651015720000|2022-04-26 23:28:40|26.53|24|26.49|23.96|26.53|24|26.49|23.96|0
1651015730000|2022-04-26 23:28:50|26.53|24|26.53|24|26.53|24|26.53|24|0
1651015740000|2022-04-26 23:29:00|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1651015750000|2022-04-26 23:29:10|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1651015760000|2022-04-26 23:29:20|26.55|24.02|26.49|23.96|26.57|24.04|26.49|23.96|0
1651015770000|2022-04-26 23:29:30|26.46|23.94|26.4|23.89|26.46|23.94|26.4|23.89|0
1651015780000|2022-04-26 23:29:40|26.38|23.87|26.4|23.89|26.4|23.89|26.36|23.85|0
1651015790000|2022-04-26 23:29:50|26.38|23.87|26.42|23.91|26.42|23.91|26.38|23.87|0
1651015800000|2022-04-26 23:30:00|26.4|23.89|26.4|23.89|26.42|23.91|26.38|23.87|0
1651015810000|2022-04-26 23:30:10|26.44|23.93|26.49|23.96|26.49|23.96|26.44|23.93|0
1651015820000|2022-04-26 23:30:20|26.46|23.94|26.44|23.93|26.46|23.94|26.44|23.93|0
1651015830000|2022-04-26 23:30:30|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1651015840000|2022-04-26 23:30:40|26.44|23.92|26.42|23.91|26.44|23.92|26.42|23.91|0
1651015850000|2022-04-26 23:30:50|26.44|23.92|26.53|24|26.53|24|26.44|23.92|0
1651015860000|2022-04-26 23:31:00|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1651015870000|2022-04-26 23:31:10|26.65|24.12|26.65|24.12|26.7|24.15|26.65|24.12|0
1651015880000|2022-04-26 23:31:20|26.63|24.1|26.65|24.12|26.65|24.12|26.61|24.08|0
1651015890000|2022-04-26 23:31:30|26.61|24.08|26.63|24.1|26.63|24.1|26.61|24.08|0
1651015900000|2022-04-26 23:31:40|26.61|24.08|26.55|24.02|26.61|24.08|26.55|24.02|0
1651015910000|2022-04-26 23:31:50|26.57|24.04|26.57|24.04|26.59|24.06|26.57|24.04|0
1651015920000|2022-04-26 23:32:00|26.63|24.1|26.63|24.1|26.63|24.1|26.63|24.1|0
1651015930000|2022-04-26 23:32:10|26.65|24.11|26.65|24.11|26.7|24.15|26.65|24.11|0
1651015940000|2022-04-26 23:32:20|26.67|24.13|26.65|24.11|26.7|24.15|26.65|24.11|0
1651015950000|2022-04-26 23:32:30|26.7|24.15|26.67|24.13|26.7|24.15|26.67|24.13|0
1651015960000|2022-04-26 23:32:40|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1651015970000|2022-04-26 23:32:50|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1651015980000|2022-04-26 23:33:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1651015990000|2022-04-26 23:33:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1651016000000|2022-04-26 23:33:20|26.84|24.29|26.99|24.42|26.99|24.42|26.84|24.29|0
1651016010000|2022-04-26 23:33:30|26.95|24.38|26.99|24.42|26.99|24.42|26.95|24.38|0
1651016020000|2022-04-26 23:33:40|27.04|24.46|27.06|24.48|27.06|24.48|27.04|24.46|0
1651016030000|2022-04-26 23:33:50|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1651016040000|2022-04-26 23:34:00|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1651016050000|2022-04-26 23:34:10|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1651016060000|2022-04-26 23:34:20|27.01|24.44|26.97|24.4|27.01|24.44|26.97|24.4|0
1651016070000|2022-04-26 23:34:30|26.99|24.42|26.99|24.42|26.99|24.42|26.97|24.4|0
1651016080000|2022-04-26 23:34:40|26.97|24.4|26.91|24.34|26.97|24.4|26.91|24.34|0
1651016090000|2022-04-26 23:34:50|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1651016100000|2022-04-26 23:35:00|26.95|24.38|26.91|24.34|26.95|24.38|26.91|24.34|0
1651016110000|2022-04-26 23:35:10|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1651016130000|2022-04-26 23:35:30|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1651016140000|2022-04-26 23:35:40|26.97|24.4|26.99|24.42|26.99|24.42|26.97|24.4|0
1651016150000|2022-04-26 23:35:50|26.97|24.4|26.95|24.38|26.99|24.42|26.95|24.38|0
1651016160000|2022-04-26 23:36:00|26.91|24.34|26.86|24.3|26.91|24.34|26.86|24.3|0
1651016170000|2022-04-26 23:36:10|26.78|24.23|26.74|24.19|26.78|24.23|26.74|24.19|0
1651016180000|2022-04-26 23:36:20|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1651016200000|2022-04-26 23:36:40|26.67|24.13|26.65|24.11|26.69|24.15|26.65|24.11|0
1651016220000|2022-04-26 23:37:00|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1651016230000|2022-04-26 23:37:10|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1651016250000|2022-04-26 23:37:30|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1651016270000|2022-04-26 23:37:50|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1651016280000|2022-04-26 23:38:00|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1651016290000|2022-04-26 23:38:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1651016300000|2022-04-26 23:38:20|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1651016310000|2022-04-26 23:38:30|26.78|24.23|26.75|24.21|26.78|24.23|26.75|24.21|0
1651016320000|2022-04-26 23:38:40|26.82|24.27|26.8|24.25|26.82|24.27|26.8|24.25|0
1651016330000|2022-04-26 23:38:50|26.82|24.27|26.92|24.36|26.92|24.36|26.82|24.27|0
1651016340000|2022-04-26 23:39:00|26.95|24.38|26.99|24.42|27.03|24.46|26.95|24.38|0
1651016350000|2022-04-26 23:39:10|27.07|24.5|27.07|24.5|27.07|24.5|27.07|24.5|0
1651016360000|2022-04-26 23:39:20|27.05|24.48|27.01|24.44|27.05|24.48|27.01|24.44|0
1651016370000|2022-04-26 23:39:30|27.03|24.46|27.07|24.5|27.07|24.5|27.03|24.46|0
1651016380000|2022-04-26 23:39:40|27.05|24.48|27.12|24.53|27.12|24.53|27.05|24.48|0
1651016390000|2022-04-26 23:39:50|27.07|24.5|27.07|24.5|27.07|24.5|27.07|24.5|0
1651016400000|2022-04-26 23:40:00|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1651016410000|2022-04-26 23:40:10|26.95|24.38|26.99|24.42|26.99|24.42|26.9|24.34|0
1651016420000|2022-04-26 23:40:20|27.01|24.44|27.07|24.5|27.07|24.5|27.01|24.44|0
1651016430000|2022-04-26 23:40:30|27.16|24.57|27.2|24.61|27.2|24.61|27.16|24.57|0
1651016440000|2022-04-26 23:40:40|27.25|24.65|27.33|24.73|27.33|24.73|27.25|24.65|0
1651016450000|2022-04-26 23:40:50|27.29|24.69|27.2|24.61|27.29|24.69|27.2|24.61|0
1651016460000|2022-04-26 23:41:00|27.25|24.65|27.22|24.63|27.25|24.65|27.2|24.61|0
1651016470000|2022-04-26 23:41:10|27.25|24.65|27.29|24.69|27.29|24.69|27.25|24.65|0
1651016480000|2022-04-26 23:41:20|27.25|24.65|27.2|24.61|27.25|24.65|27.2|24.61|0
1651016490000|2022-04-26 23:41:30|27.29|24.69|27.37|24.77|27.37|24.77|27.29|24.69|0
1651016500000|2022-04-26 23:41:40|27.33|24.73|27.33|24.73|27.33|24.73|27.31|24.71|0
1651016510000|2022-04-26 23:41:50|27.35|24.75|27.31|24.71|27.35|24.75|27.31|24.71|0
1651016520000|2022-04-26 23:42:00|27.29|24.69|27.24|24.65|27.29|24.69|27.24|24.65|0
1651016530000|2022-04-26 23:42:10|27.22|24.63|27.16|24.57|27.22|24.63|27.16|24.57|0
1651016540000|2022-04-26 23:42:20|27.18|24.59|27.16|24.57|27.18|24.59|27.16|24.57|0
1651016550000|2022-04-26 23:42:30|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1651016560000|2022-04-26 23:42:40|27.18|24.59|27.12|24.53|27.18|24.59|27.12|24.53|0
1651016570000|2022-04-26 23:42:50|27.16|24.57|27.2|24.61|27.2|24.61|27.16|24.57|0
1651016580000|2022-04-26 23:43:00|27.16|24.57|27.2|24.61|27.2|24.61|27.16|24.57|0
1651016590000|2022-04-26 23:43:10|27.16|24.57|27.09|24.51|27.16|24.57|27.07|24.49|0
1651016600000|2022-04-26 23:43:20|27.07|24.49|27.12|24.53|27.12|24.53|27.07|24.49|0
1651016610000|2022-04-26 23:43:30|27.16|24.57|27.12|24.53|27.16|24.57|27.12|24.53|0
1651016620000|2022-04-26 23:43:40|27.07|24.49|27.12|24.53|27.12|24.53|27.07|24.49|0
1651016630000|2022-04-26 23:43:50|27.16|24.57|27.12|24.53|27.16|24.57|27.12|24.53|0
1651016650000|2022-04-26 23:44:10|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1651016660000|2022-04-26 23:44:20|27.03|24.46|27.07|24.49|27.07|24.49|27.03|24.46|0
1651016670000|2022-04-26 23:44:30|27.03|24.46|27.11|24.53|27.11|24.53|27.03|24.46|0
1651016680000|2022-04-26 23:44:40|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1651016700000|2022-04-26 23:45:00|27.09|24.51|27.14|24.55|27.14|24.55|27.09|24.51|0
1651016710000|2022-04-26 23:45:10|27.18|24.59|27.24|24.65|27.24|24.65|27.18|24.59|0
1651016720000|2022-04-26 23:45:20|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1651016730000|2022-04-26 23:45:30|27.07|24.49|27.07|24.49|27.07|24.49|27.03|24.45|0
1651016740000|2022-04-26 23:45:40|27.05|24.47|27.03|24.45|27.05|24.47|27.03|24.45|0
1651016750000|2022-04-26 23:45:50|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1651016760000|2022-04-26 23:46:00|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1651016770000|2022-04-26 23:46:10|27.05|24.47|27.03|24.45|27.05|24.47|27.03|24.45|0
1651016780000|2022-04-26 23:46:20|27.07|24.49|27.05|24.47|27.07|24.49|27.05|24.47|0
1651016790000|2022-04-26 23:46:30|27.07|24.49|27.07|24.49|27.07|24.49|27.03|24.45|0
1651016800000|2022-04-26 23:46:40|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1651016810000|2022-04-26 23:46:50|27.13|24.55|27.18|24.59|27.18|24.59|27.13|24.55|0
1651016820000|2022-04-26 23:47:00|27.2|24.61|27.2|24.61|27.2|24.61|27.16|24.57|0
1651016830000|2022-04-26 23:47:10|27.22|24.63|27.16|24.57|27.22|24.63|27.16|24.57|0
1651016840000|2022-04-26 23:47:20|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1651016850000|2022-04-26 23:47:30|27.24|24.65|27.26|24.67|27.26|24.67|27.24|24.65|0
1651016860000|2022-04-26 23:47:40|27.29|24.69|27.33|24.73|27.33|24.73|27.28|24.69|0
1651016870000|2022-04-26 23:47:50|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1651016880000|2022-04-26 23:48:00|27.39|24.78|27.35|24.74|27.39|24.78|27.35|24.74|0
1651016890000|2022-04-26 23:48:10|27.33|24.73|27.37|24.76|27.37|24.76|27.33|24.73|0
1651016900000|2022-04-26 23:48:20|27.33|24.73|27.2|24.61|27.33|24.73|27.2|24.61|0
1651016910000|2022-04-26 23:48:30|27.24|24.65|27.24|24.65|27.28|24.69|27.24|24.65|0
1651016930000|2022-04-26 23:48:50|27.28|24.69|27.28|24.69|27.28|24.69|27.28|24.69|0
1651016980000|2022-04-26 23:49:40|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1651016990000|2022-04-26 23:49:50|27.37|24.76|27.33|24.72|27.37|24.76|27.33|24.72|0
1651017000000|2022-04-26 23:50:00|27.37|24.76|27.46|24.84|27.46|24.84|27.37|24.76|0
1651017010000|2022-04-26 23:50:10|27.41|24.8|27.46|24.84|27.46|24.84|27.41|24.8|0
1651017020000|2022-04-26 23:50:20|27.41|24.8|27.43|24.82|27.46|24.84|27.41|24.8|0
1651017030000|2022-04-26 23:50:30|27.46|24.84|27.46|24.84|27.46|24.84|27.43|24.82|0
1651017040000|2022-04-26 23:50:40|27.41|24.8|27.41|24.8|27.41|24.8|27.39|24.78|0
1651017050000|2022-04-26 23:50:50|27.37|24.76|27.41|24.8|27.46|24.84|27.37|24.76|0
1651017060000|2022-04-26 23:51:00|27.46|24.84|27.46|24.84|27.46|24.84|27.46|24.84|0
1651017070000|2022-04-26 23:51:10|27.54|24.92|27.59|24.96|27.59|24.96|27.54|24.92|0
1651017080000|2022-04-26 23:51:20|27.63|25|27.59|24.96|27.63|25|27.59|24.96|0
1651017090000|2022-04-26 23:51:30|27.61|24.98|27.54|24.92|27.61|24.98|27.54|24.92|0
1651017100000|2022-04-26 23:51:40|27.56|24.94|27.54|24.92|27.59|24.96|27.54|24.92|0
1651017110000|2022-04-26 23:51:50|27.59|24.96|27.59|24.96|27.67|25.04|27.59|24.96|0
1651017120000|2022-04-26 23:52:00|27.56|24.94|27.63|25|27.63|25|27.56|24.94|0
1651017130000|2022-04-26 23:52:10|27.65|25.02|27.67|25.04|27.69|25.06|27.65|25.02|0
1651017140000|2022-04-26 23:52:20|27.69|25.06|27.72|25.08|27.72|25.08|27.69|25.06|0
1651017150000|2022-04-26 23:52:30|27.69|25.06|27.72|25.08|27.72|25.08|27.69|25.06|0
1651017160000|2022-04-26 23:52:40|27.69|25.06|27.69|25.06|27.69|25.06|27.69|25.06|0
1651017170000|2022-04-26 23:52:50|27.67|25.04|27.63|25|27.67|25.04|27.63|25|0
1651017180000|2022-04-26 23:53:00|27.67|25.04|27.65|25.02|27.67|25.04|27.65|25.02|0
1651017190000|2022-04-26 23:53:10|27.63|25|27.58|24.96|27.63|25|27.58|24.96|0
1651017200000|2022-04-26 23:53:20|27.56|24.94|27.67|25.04|27.67|25.04|27.56|24.94|0
1651017210000|2022-04-26 23:53:30|27.65|25.02|27.56|24.94|27.65|25.02|27.54|24.92|0
1651017220000|2022-04-26 23:53:40|27.54|24.92|27.54|24.92|27.56|24.94|27.54|24.92|0
1651017230000|2022-04-26 23:53:50|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1651017240000|2022-04-26 23:54:00|27.5|24.88|27.37|24.76|27.5|24.88|27.37|24.76|0
1651017250000|2022-04-26 23:54:10|27.41|24.8|27.37|24.76|27.41|24.8|27.37|24.76|0
1651017260000|2022-04-26 23:54:20|27.35|24.74|27.32|24.72|27.35|24.74|27.32|24.72|0
1651017270000|2022-04-26 23:54:30|27.28|24.68|27.28|24.68|27.3|24.7|27.28|24.68|0
1651017280000|2022-04-26 23:54:40|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1651017300000|2022-04-26 23:55:00|27.32|24.72|27.41|24.8|27.41|24.8|27.32|24.72|0
1651017310000|2022-04-26 23:55:10|27.39|24.78|27.37|24.76|27.39|24.78|27.37|24.76|0
1651017320000|2022-04-26 23:55:20|27.32|24.72|27.32|24.72|27.32|24.72|27.3|24.7|0
1651017330000|2022-04-26 23:55:30|27.37|24.76|27.32|24.72|27.37|24.76|27.32|24.72|0
1651017340000|2022-04-26 23:55:40|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1651017350000|2022-04-26 23:55:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1651017360000|2022-04-26 23:56:00|27.34|24.74|27.39|24.78|27.39|24.78|27.32|24.72|0
1651017370000|2022-04-26 23:56:10|27.37|24.76|27.45|24.84|27.45|24.84|27.37|24.76|0
1651017380000|2022-04-26 23:56:20|27.5|24.88|27.58|24.96|27.58|24.96|27.5|24.88|0
1651017390000|2022-04-26 23:56:30|27.63|25|27.6|24.97|27.63|25|27.6|24.97|0
1651017400000|2022-04-26 23:56:40|27.58|24.96|27.56|24.94|27.58|24.96|27.56|24.94|0
1651017410000|2022-04-26 23:56:50|27.63|25|27.63|25|27.67|25.03|27.63|25|0
1651017420000|2022-04-26 23:57:00|27.56|24.94|27.5|24.88|27.56|24.94|27.5|24.88|0
1651017430000|2022-04-26 23:57:10|27.52|24.9|27.45|24.84|27.52|24.9|27.45|24.84|0
1651017440000|2022-04-26 23:57:20|27.5|24.88|27.47|24.86|27.5|24.88|27.45|24.84|0
1651017450000|2022-04-26 23:57:30|27.52|24.9|27.45|24.84|27.52|24.9|27.45|24.84|0
1651017460000|2022-04-26 23:57:40|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1651017470000|2022-04-26 23:57:50|27.45|24.84|27.39|24.78|27.45|24.84|27.39|24.78|0
1651017480000|2022-04-26 23:58:00|27.45|24.84|27.43|24.82|27.45|24.84|27.43|24.82|0
1651017490000|2022-04-26 23:58:10|27.39|24.78|27.37|24.76|27.41|24.8|27.37|24.76|0
1651017500000|2022-04-26 23:58:20|27.39|24.78|27.39|24.78|27.39|24.78|27.37|24.76|0
1651017510000|2022-04-26 23:58:30|27.37|24.76|27.34|24.74|27.37|24.76|27.34|24.74|0
1651017520000|2022-04-26 23:58:40|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1651017530000|2022-04-26 23:58:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1651017540000|2022-04-26 23:59:00|27.26|24.66|27.3|24.7|27.3|24.7|27.24|24.64|0
1651017550000|2022-04-26 23:59:10|27.28|24.68|27.24|24.64|27.28|24.68|27.24|24.64|0
1651017560000|2022-04-26 23:59:20|27.19|24.6|27.15|24.56|27.19|24.6|27.15|24.56|0
1651017570000|2022-04-26 23:59:30|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1651017580000|2022-04-26 23:59:40|27.06|24.49|27.15|24.56|27.17|24.58|27.06|24.49|0
1651017590000|2022-04-26 23:59:50|27.19|24.6|27.19|24.6|27.19|24.6|27.15|24.56|0
1651017600000|2022-04-27 00:00:00|27.24|24.64|27.45|24.84|27.45|24.84|27.24|24.64|0
1651017610000|2022-04-27 00:00:10|27.41|24.8|27.32|24.72|27.41|24.8|27.32|24.72|0
1651017620000|2022-04-27 00:00:20|27.36|24.76|27.49|24.88|27.49|24.88|27.36|24.76|0
1651017630000|2022-04-27 00:00:30|27.45|24.84|27.45|24.84|27.45|24.84|27.45|24.84|0
1651017640000|2022-04-27 00:00:40|27.41|24.8|27.38|24.78|27.41|24.8|27.38|24.78|0
1651017650000|2022-04-27 00:00:50|27.41|24.8|27.41|24.8|27.41|24.8|27.36|24.76|0
1651017660000|2022-04-27 00:01:00|27.49|24.88|27.71|25.07|27.71|25.07|27.49|24.88|0
1651017670000|2022-04-27 00:01:10|27.75|25.11|27.75|25.11|27.75|25.11|27.71|25.07|0
1651017680000|2022-04-27 00:01:20|27.71|25.07|27.75|25.11|27.75|25.11|27.69|25.05|0
1651017690000|2022-04-27 00:01:30|27.71|25.07|27.71|25.07|27.71|25.07|27.71|25.07|0
1651017710000|2022-04-27 00:01:50|27.69|25.05|27.62|24.99|27.69|25.05|27.62|24.99|0
1651017720000|2022-04-27 00:02:00|27.58|24.95|27.6|24.97|27.62|24.99|27.58|24.95|0
1651017730000|2022-04-27 00:02:10|27.62|24.99|27.54|24.91|27.62|24.99|27.54|24.91|0
1651017740000|2022-04-27 00:02:20|27.51|24.89|27.43|24.82|27.51|24.89|27.41|24.8|0
1651017750000|2022-04-27 00:02:30|27.38|24.78|27.36|24.76|27.38|24.78|27.36|24.76|0
1651017760000|2022-04-27 00:02:40|27.32|24.72|27.25|24.66|27.36|24.76|27.25|24.66|0
1651017770000|2022-04-27 00:02:50|27.23|24.64|27.25|24.66|27.25|24.66|27.23|24.64|0
1651017780000|2022-04-27 00:03:00|27.28|24.68|27.19|24.6|27.28|24.68|27.19|24.6|0
1651017790000|2022-04-27 00:03:10|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1651017800000|2022-04-27 00:03:20|27.17|24.58|27.23|24.64|27.23|24.64|27.15|24.56|0
1651017810000|2022-04-27 00:03:30|27.34|24.74|27.34|24.74|27.36|24.76|27.32|24.72|0
1651017820000|2022-04-27 00:03:40|27.41|24.8|27.34|24.74|27.45|24.83|27.34|24.74|0
1651017830000|2022-04-27 00:03:50|27.28|24.68|27.32|24.72|27.32|24.72|27.28|24.68|0
1651017840000|2022-04-27 00:04:00|27.3|24.7|27.23|24.64|27.3|24.7|27.23|24.64|0
1651017850000|2022-04-27 00:04:10|27.28|24.68|27.3|24.7|27.3|24.7|27.25|24.66|0
1651017860000|2022-04-27 00:04:20|27.41|24.8|27.36|24.76|27.41|24.8|27.36|24.76|0
1651017870000|2022-04-27 00:04:30|27.38|24.77|27.41|24.8|27.41|24.8|27.38|24.77|0
1651017880000|2022-04-27 00:04:40|27.36|24.76|27.41|24.8|27.41|24.8|27.36|24.76|0
1651017890000|2022-04-27 00:04:50|27.43|24.81|27.45|24.83|27.45|24.83|27.43|24.81|0
1651017900000|2022-04-27 00:05:00|27.47|24.85|27.4|24.79|27.49|24.87|27.4|24.79|0
1651017910000|2022-04-27 00:05:10|27.45|24.83|27.49|24.87|27.53|24.91|27.45|24.83|0
1651017920000|2022-04-27 00:05:20|27.45|24.83|27.45|24.83|27.45|24.83|27.45|24.83|0
1651017950000|2022-04-27 00:05:50|27.43|24.81|27.4|24.79|27.43|24.81|27.4|24.79|0
1651017960000|2022-04-27 00:06:00|27.45|24.83|27.53|24.91|27.53|24.91|27.45|24.83|0
1651017970000|2022-04-27 00:06:10|27.56|24.93|27.58|24.95|27.58|24.95|27.56|24.93|0
1651017980000|2022-04-27 00:06:20|27.55|24.93|27.64|25.01|27.64|25.01|27.55|24.93|0
1651017990000|2022-04-27 00:06:30|27.58|24.95|27.49|24.87|27.58|24.95|27.49|24.87|0
1651018000000|2022-04-27 00:06:40|27.45|24.83|27.36|24.76|27.45|24.83|27.36|24.76|0
1651018010000|2022-04-27 00:06:50|27.34|24.73|27.36|24.76|27.4|24.79|27.34|24.73|0
1651018020000|2022-04-27 00:07:00|27.38|24.77|27.36|24.75|27.38|24.77|27.34|24.73|0
1651018030000|2022-04-27 00:07:10|27.34|24.73|27.27|24.68|27.34|24.73|27.27|24.68|0
1651018040000|2022-04-27 00:07:20|27.21|24.62|27.32|24.72|27.32|24.72|27.21|24.62|0
1651018050000|2022-04-27 00:07:30|27.34|24.73|27.32|24.72|27.36|24.75|27.32|24.72|0
1651018060000|2022-04-27 00:07:40|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1651018080000|2022-04-27 00:08:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1651018090000|2022-04-27 00:08:10|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1651018100000|2022-04-27 00:08:20|27.21|24.62|27.23|24.64|27.23|24.64|27.21|24.62|0
1651018110000|2022-04-27 00:08:30|26.4|23.89|26.38|23.87|26.4|23.89|26.34|23.83|0
1651018120000|2022-04-27 00:08:40|26.4|23.88|26.38|23.87|26.4|23.88|26.38|23.87|0
1651018130000|2022-04-27 00:08:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1651018140000|2022-04-27 00:09:00|26.4|23.88|26.46|23.94|26.46|23.94|26.4|23.88|0
1651018150000|2022-04-27 00:09:10|26.59|24.06|26.59|24.06|26.59|24.06|26.57|24.04|0
1651018160000|2022-04-27 00:09:20|26.61|24.08|26.63|24.1|26.63|24.1|26.59|24.06|0
1651018170000|2022-04-27 00:09:30|26.59|24.06|26.55|24.02|26.59|24.06|26.55|24.02|0
1651018180000|2022-04-27 00:09:40|26.57|24.04|26.59|24.06|26.59|24.06|26.55|24.02|0
1651018190000|2022-04-27 00:09:50|26.51|23.98|26.55|24.02|26.55|24.02|26.51|23.98|0
1651018200000|2022-04-27 00:10:00|26.51|23.98|26.46|23.94|26.51|23.98|26.46|23.94|0
1651018210000|2022-04-27 00:10:10|26.42|23.9|26.4|23.88|26.42|23.9|26.4|23.88|0
1651018220000|2022-04-27 00:10:20|26.38|23.87|26.38|23.87|26.38|23.87|26.34|23.83|0
1651018230000|2022-04-27 00:10:30|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1651018240000|2022-04-27 00:10:40|26.5|23.98|26.5|23.98|26.5|23.98|26.48|23.96|0
1651018250000|2022-04-27 00:10:50|26.46|23.94|26.48|23.96|26.48|23.96|26.46|23.94|0
1651018260000|2022-04-27 00:11:00|26.46|23.94|26.5|23.98|26.5|23.98|26.46|23.94|0
1651018270000|2022-04-27 00:11:10|26.55|24.02|26.55|24.02|26.57|24.04|26.55|24.02|0
1651018280000|2022-04-27 00:11:20|26.5|23.98|26.59|24.06|26.59|24.06|26.5|23.98|0
1651018290000|2022-04-27 00:11:30|26.55|24.02|26.5|23.98|26.55|24.02|26.5|23.98|0
1651018300000|2022-04-27 00:11:40|26.46|23.94|26.42|23.9|26.46|23.94|26.42|23.9|0
1651018310000|2022-04-27 00:11:50|26.46|23.94|26.42|23.9|26.46|23.94|26.42|23.9|0
1651018320000|2022-04-27 00:12:00|26.38|23.87|26.33|23.83|26.38|23.87|26.33|23.83|0
1651018330000|2022-04-27 00:12:10|26.38|23.86|26.33|23.83|26.38|23.86|26.33|23.83|0
1651018340000|2022-04-27 00:12:20|26.35|23.84|26.42|23.9|26.42|23.9|26.35|23.84|0
1651018350000|2022-04-27 00:12:30|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1651018360000|2022-04-27 00:12:40|26.42|23.9|26.38|23.86|26.42|23.9|26.38|23.86|0
1651018370000|2022-04-27 00:12:50|26.33|23.83|26.38|23.86|26.38|23.86|26.33|23.83|0
1651018380000|2022-04-27 00:13:00|26.33|23.83|26.25|23.75|26.33|23.83|26.25|23.75|0
1651018390000|2022-04-27 00:13:10|26.23|23.73|26.25|23.75|26.29|23.79|26.23|23.73|0
1651018410000|2022-04-27 00:13:30|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1651018420000|2022-04-27 00:13:40|26.25|23.75|26.29|23.79|26.29|23.79|26.25|23.75|0
1651018430000|2022-04-27 00:13:50|26.33|23.83|26.38|23.86|26.38|23.86|26.29|23.79|0
1651018440000|2022-04-27 00:14:00|26.35|23.84|26.38|23.86|26.38|23.86|26.35|23.84|0
1651018450000|2022-04-27 00:14:10|26.33|23.83|26.33|23.83|26.38|23.86|26.33|23.83|0
1651018460000|2022-04-27 00:14:20|26.38|23.86|26.42|23.9|26.42|23.9|26.38|23.86|0
1651018470000|2022-04-27 00:14:30|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1651018480000|2022-04-27 00:14:40|26.46|23.94|26.46|23.94|26.5|23.98|26.46|23.94|0
1651018500000|2022-04-27 00:15:00|26.52|24|26.38|23.86|26.52|24|26.38|23.86|0
1651018510000|2022-04-27 00:15:10|26.33|23.83|26.29|23.79|26.35|23.84|26.29|23.79|0
1651018520000|2022-04-27 00:15:20|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1651018530000|2022-04-27 00:15:30|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1651018540000|2022-04-27 00:15:40|26.25|23.75|26.23|23.73|26.25|23.75|26.23|23.73|0
1651018550000|2022-04-27 00:15:50|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1651018560000|2022-04-27 00:16:00|26.21|23.71|26.25|23.75|26.25|23.75|26.16|23.67|0
1651018570000|2022-04-27 00:16:10|26.33|23.82|26.37|23.86|26.37|23.86|26.33|23.82|0
1651018580000|2022-04-27 00:16:20|26.33|23.82|26.37|23.86|26.37|23.86|26.33|23.82|0
1651018590000|2022-04-27 00:16:30|26.35|23.84|26.37|23.86|26.37|23.86|26.31|23.8|0
1651018600000|2022-04-27 00:16:40|26.33|23.82|26.29|23.79|26.33|23.82|26.25|23.75|0
1651018610000|2022-04-27 00:16:50|26.25|23.75|26.25|23.75|26.27|23.77|26.25|23.75|0
1651018620000|2022-04-27 00:17:00|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1651018630000|2022-04-27 00:17:10|26.33|23.82|26.35|23.84|26.37|23.86|26.33|23.82|0
1651018640000|2022-04-27 00:17:20|26.33|23.82|26.35|23.84|26.35|23.84|26.33|23.82|0
1651018650000|2022-04-27 00:17:30|26.37|23.86|26.39|23.88|26.42|23.9|26.37|23.86|0
1651018660000|2022-04-27 00:17:40|26.37|23.86|26.42|23.9|26.42|23.9|26.37|23.86|0
1651018670000|2022-04-27 00:17:50|26.46|23.94|26.5|23.98|26.5|23.98|26.46|23.94|0
1651018680000|2022-04-27 00:18:00|26.54|24.02|26.63|24.09|26.63|24.09|26.54|24.02|0
1651018690000|2022-04-27 00:18:10|26.67|24.13|26.63|24.09|26.67|24.13|26.63|24.09|0
1651018700000|2022-04-27 00:18:20|26.54|24.02|26.42|23.9|26.54|24.02|26.42|23.9|0
1651018710000|2022-04-27 00:18:30|26.39|23.88|26.29|23.79|26.39|23.88|26.29|23.79|0
1651018720000|2022-04-27 00:18:40|26.33|23.82|25.22|22.82|26.37|23.86|24.82|22.46|0
1651018730000|2022-04-27 00:18:50|25.34|22.93|25.3|22.89|25.34|22.93|25.3|22.89|0
1651018740000|2022-04-27 00:19:00|25.32|22.91|25.22|22.82|25.32|22.91|25.22|22.82|0
1651018750000|2022-04-27 00:19:10|25.26|22.85|25.22|22.82|25.26|22.85|25.22|22.82|0
1651018760000|2022-04-27 00:19:20|25.18|22.78|25.18|22.78|25.22|22.82|25.18|22.78|0
1651018780000|2022-04-27 00:19:40|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1651018790000|2022-04-27 00:19:50|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1651018800000|2022-04-27 00:20:00|25.26|22.85|25.18|22.78|25.26|22.85|25.14|22.74|0
1651018810000|2022-04-27 00:20:10|25.2|22.8|25.18|22.78|25.22|22.82|25.18|22.78|0
1651018820000|2022-04-27 00:20:20|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1651018830000|2022-04-27 00:20:30|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1651018840000|2022-04-27 00:20:40|25.28|22.87|25.36|22.95|25.36|22.95|25.28|22.87|0
1651018850000|2022-04-27 00:20:50|25.38|22.97|25.38|22.96|25.38|22.97|25.38|22.96|0
1651018860000|2022-04-27 00:21:00|25.34|22.93|25.38|22.96|25.38|22.96|25.34|22.93|0
1651018870000|2022-04-27 00:21:10|25.42|23|25.42|23|25.42|23|25.4|22.98|0
1651018880000|2022-04-27 00:21:20|25.44|23.02|25.4|22.98|25.44|23.02|25.38|22.96|0
1651018890000|2022-04-27 00:21:30|25.55|23.12|25.76|23.3|25.76|23.3|25.55|23.12|0
1651018900000|2022-04-27 00:21:40|25.72|23.27|26.56|24.03|26.56|24.03|25.72|23.27|0
1651018910000|2022-04-27 00:21:50|26.65|24.11|26.69|24.15|26.69|24.15|26.65|24.11|0
1651018920000|2022-04-27 00:22:00|26.65|24.11|28.52|25.81|28.52|25.81|26.39|23.88|0
1651018930000|2022-04-27 00:22:10|28.61|25.89|27.7|25.06|28.61|25.89|27.7|25.06|0
1651018940000|2022-04-27 00:22:20|27.72|25.08|26.17|23.68|27.72|25.08|26.17|23.68|0
1651018950000|2022-04-27 00:22:30|26.21|23.72|26.28|23.77|26.28|23.77|26.17|23.68|0
1651018960000|2022-04-27 00:22:40|26.17|23.68|26.13|23.64|26.17|23.68|26.13|23.64|0
1651018970000|2022-04-27 00:22:50|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1651018980000|2022-04-27 00:23:00|26.21|23.72|26.25|23.75|26.25|23.75|26.21|23.72|0
1651018990000|2022-04-27 00:23:10|26.3|23.79|26.3|23.79|26.3|23.79|26.25|23.75|0
1651019000000|2022-04-27 00:23:20|26.27|23.77|26.32|23.81|26.32|23.81|26.27|23.77|0
1651019010000|2022-04-27 00:23:30|26.3|23.79|26.3|23.79|26.3|23.79|26.3|23.79|0
1651019020000|2022-04-27 00:23:40|26.21|23.72|26.21|23.72|26.21|23.72|26.21|23.72|0
1651019040000|2022-04-27 00:24:00|26.17|23.68|26.04|23.56|26.17|23.68|26.02|23.54|0
1651019050000|2022-04-27 00:24:10|26.09|23.6|26.04|23.56|26.09|23.6|26.04|23.56|0
1651019060000|2022-04-27 00:24:20|26|23.52|26|23.52|26|23.52|26|23.52|0
1651019090000|2022-04-27 00:24:50|25.94|23.47|25.96|23.49|25.96|23.49|25.92|23.45|0
1651019100000|2022-04-27 00:25:00|26|23.52|26|23.52|26|23.52|25.98|23.5|0
1651019110000|2022-04-27 00:25:10|25.96|23.49|25.94|23.47|25.96|23.49|25.92|23.45|0
1651019120000|2022-04-27 00:25:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1651019130000|2022-04-27 00:25:30|25.94|23.47|25.98|23.5|25.98|23.5|25.94|23.47|0
1651019140000|2022-04-27 00:25:40|25.96|23.49|26|23.52|26|23.52|25.96|23.49|0
1651019150000|2022-04-27 00:25:50|26.02|23.54|26.08|23.6|26.08|23.6|26.02|23.54|0
1651019160000|2022-04-27 00:26:00|25.68|23.24|25.73|23.28|25.73|23.28|25.68|23.24|0
1651019170000|2022-04-27 00:26:10|25.68|23.24|25.64|23.2|25.68|23.24|25.64|23.2|0
1651019200000|2022-04-27 00:26:40|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1651019210000|2022-04-27 00:26:50|25.56|23.12|25.56|23.12|25.56|23.12|25.52|23.09|0
1651019230000|2022-04-27 00:27:10|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1651019260000|2022-04-27 00:27:40|25.64|23.2|25.6|23.16|25.64|23.2|25.6|23.16|0
1651019270000|2022-04-27 00:27:50|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1651019280000|2022-04-27 00:28:00|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1651019290000|2022-04-27 00:28:10|25.64|23.2|25.64|23.2|25.64|23.2|25.62|23.18|0
1651019300000|2022-04-27 00:28:20|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1651019310000|2022-04-27 00:28:30|25.39|22.97|25.35|22.94|25.39|22.97|25.35|22.94|0
1651019320000|2022-04-27 00:28:40|25.33|22.92|25.31|22.9|25.35|22.94|25.31|22.9|0
1651019330000|2022-04-27 00:28:50|25.27|22.86|25.27|22.86|25.27|22.86|25.23|22.82|0
1651019340000|2022-04-27 00:29:00|25.31|22.9|25.27|22.86|25.31|22.9|25.27|22.86|0
1651019350000|2022-04-27 00:29:10|25.31|22.9|25.29|22.88|25.31|22.9|25.29|22.88|0
1651019360000|2022-04-27 00:29:20|25.31|22.9|25.31|22.9|25.35|22.93|25.31|22.9|0
1651019370000|2022-04-27 00:29:30|25.35|22.93|25.35|22.93|25.35|22.93|25.35|22.93|0
1651019380000|2022-04-27 00:29:40|25.33|22.92|25.35|22.93|25.35|22.93|25.33|22.92|0
1651019390000|2022-04-27 00:29:50|25.31|22.9|25.35|22.93|25.35|22.93|25.31|22.9|0
1651019400000|2022-04-27 00:30:00|25.33|22.92|25.29|22.88|25.35|22.93|25.29|22.88|0
1651019410000|2022-04-27 00:30:10|25.27|22.86|25.22|22.82|25.27|22.86|25.2|22.8|0
1651019420000|2022-04-27 00:30:20|25.27|22.86|25.24|22.84|25.27|22.86|25.24|22.84|0
1651019430000|2022-04-27 00:30:30|25.22|22.82|25.27|22.86|25.27|22.86|25.22|22.82|0
1651019440000|2022-04-27 00:30:40|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1651019460000|2022-04-27 00:31:00|25.27|22.86|25.24|22.84|25.27|22.86|25.24|22.84|0
1651019470000|2022-04-27 00:31:10|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1651019480000|2022-04-27 00:31:20|25.22|22.82|25.18|22.78|25.22|22.82|25.18|22.78|0
1651019490000|2022-04-27 00:31:30|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1651019500000|2022-04-27 00:31:40|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1651019520000|2022-04-27 00:32:00|25.2|22.8|25.18|22.78|25.2|22.8|25.16|22.76|0
1651019530000|2022-04-27 00:32:10|25.14|22.75|25.1|22.71|25.14|22.75|25.1|22.71|0
1651019540000|2022-04-27 00:32:20|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1651019550000|2022-04-27 00:32:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1651019560000|2022-04-27 00:32:40|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1651019570000|2022-04-27 00:32:50|25.02|22.64|24.98|22.6|25.02|22.64|24.98|22.6|0
1651019580000|2022-04-27 00:33:00|25.02|22.64|25.06|22.67|25.06|22.67|25.02|22.64|0
1651019600000|2022-04-27 00:33:20|25.04|22.65|25.14|22.75|25.14|22.75|25.04|22.65|0
1651019610000|2022-04-27 00:33:30|25.08|22.69|25.1|22.71|25.1|22.71|25.06|22.67|0
1651019620000|2022-04-27 00:33:40|25.06|22.67|25.02|22.63|25.06|22.67|25.02|22.63|0
1651019650000|2022-04-27 00:34:10|25.06|22.67|25.06|22.67|25.06|22.67|25.04|22.65|0
1651019660000|2022-04-27 00:34:20|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1651019680000|2022-04-27 00:34:40|25|22.62|24.94|22.56|25|22.62|24.94|22.56|0
1651019690000|2022-04-27 00:34:50|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1651019700000|2022-04-27 00:35:00|25|22.62|25.08|22.69|25.1|22.71|25|22.62|0
1651019710000|2022-04-27 00:35:10|25.06|22.67|25.02|22.63|25.1|22.71|25.02|22.63|0
1651019720000|2022-04-27 00:35:20|25.04|22.65|25.02|22.63|25.04|22.65|25.02|22.63|0
1651019730000|2022-04-27 00:35:30|24.98|22.6|25.02|22.63|25.02|22.63|24.93|22.56|0
1651019740000|2022-04-27 00:35:40|25.06|22.67|25.04|22.65|25.06|22.67|25.02|22.63|0
1651019750000|2022-04-27 00:35:50|25.02|22.63|25.06|22.67|25.06|22.67|25.02|22.63|0
1651019760000|2022-04-27 00:36:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1651019770000|2022-04-27 00:36:10|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1651019780000|2022-04-27 00:36:20|25.1|22.71|25.06|22.67|25.1|22.71|25.06|22.67|0
1651019790000|2022-04-27 00:36:30|25.14|22.75|25.14|22.74|25.14|22.75|25.14|22.74|0
1651019800000|2022-04-27 00:36:40|25.12|22.73|25.14|22.74|25.14|22.74|25.12|22.73|0
1651019810000|2022-04-27 00:36:50|25.1|22.71|25.14|22.74|25.16|22.76|25.1|22.71|0
1651019820000|2022-04-27 00:37:00|25.18|22.78|25.14|22.74|25.18|22.78|25.14|22.74|0
1651019840000|2022-04-27 00:37:20|25.16|22.76|25.18|22.78|25.18|22.78|25.14|22.74|0
1651019850000|2022-04-27 00:37:30|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1651019860000|2022-04-27 00:37:40|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1651019880000|2022-04-27 00:38:00|25.08|22.69|25.06|22.67|25.1|22.71|25.06|22.67|0
1651019890000|2022-04-27 00:38:10|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1651019900000|2022-04-27 00:38:20|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1651019910000|2022-04-27 00:38:30|25.1|22.71|25.08|22.69|25.1|22.71|25.08|22.69|0
1651019920000|2022-04-27 00:38:40|25.02|22.63|24.95|22.58|25.02|22.63|24.95|22.58|0
1651019930000|2022-04-27 00:38:50|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1651019940000|2022-04-27 00:39:00|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1651019950000|2022-04-27 00:39:10|24.87|22.5|24.85|22.48|24.87|22.5|24.85|22.48|0
1651019960000|2022-04-27 00:39:20|24.81|22.45|24.85|22.48|24.85|22.48|24.81|22.45|0
1651019980000|2022-04-27 00:39:40|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1651019990000|2022-04-27 00:39:50|24.77|22.41|24.73|22.37|24.77|22.41|24.73|22.37|0
1651020000000|2022-04-27 00:40:00|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1651020010000|2022-04-27 00:40:10|24.75|22.39|24.73|22.37|24.75|22.39|24.73|22.37|0
1651020020000|2022-04-27 00:40:20|24.71|22.35|24.69|22.34|24.71|22.35|24.65|22.3|0
1651020030000|2022-04-27 00:40:30|24.67|22.32|24.65|22.3|24.67|22.32|24.65|22.3|0
1651020040000|2022-04-27 00:40:40|24.63|22.28|24.65|22.3|24.65|22.3|24.63|22.28|0
1651020060000|2022-04-27 00:41:00|24.63|22.28|24.65|22.3|24.65|22.3|24.61|22.26|0
1651020080000|2022-04-27 00:41:20|24.63|22.28|24.61|22.26|24.63|22.28|24.61|22.26|0
1651020090000|2022-04-27 00:41:30|24.65|22.3|24.65|22.3|24.65|22.3|24.65|22.3|0
1651020100000|2022-04-27 00:41:40|24.63|22.28|24.61|22.26|24.65|22.3|24.61|22.26|0
1651020110000|2022-04-27 00:41:50|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1651020120000|2022-04-27 00:42:00|24.28|21.97|24.32|22.01|24.32|22.01|24.28|21.97|0
1651020130000|2022-04-27 00:42:10|24.28|21.97|24.12|21.83|24.28|21.97|24.12|21.83|0
1651020140000|2022-04-27 00:42:20|24.09|21.79|24.05|21.76|24.09|21.79|24.05|21.76|0
1651020150000|2022-04-27 00:42:30|24.01|21.72|24.05|21.76|24.05|21.76|24.01|21.72|0
1651020160000|2022-04-27 00:42:40|24.08|21.79|24.12|21.83|24.12|21.83|24.05|21.76|0
1651020170000|2022-04-27 00:42:50|24.08|21.79|24.12|21.83|24.12|21.83|24.08|21.79|0
1651020190000|2022-04-27 00:43:10|24.16|21.86|24.28|21.97|24.28|21.97|24.16|21.86|0
1651020200000|2022-04-27 00:43:20|24.24|21.94|24.32|22.01|24.32|22.01|24.24|21.94|0
1651020210000|2022-04-27 00:43:30|24.36|22.04|24.32|22.01|24.36|22.04|24.32|22.01|0
1651020220000|2022-04-27 00:43:40|24.34|22.02|24.36|22.04|24.36|22.04|24.34|22.02|0
1651020230000|2022-04-27 00:43:50|24.38|22.06|24.38|22.06|24.38|22.06|24.38|22.06|0
1651020240000|2022-04-27 00:44:00|24.36|22.04|24.44|22.12|24.44|22.12|24.36|22.04|0
1651020250000|2022-04-27 00:44:10|24.46|22.13|24.48|22.15|24.48|22.15|24.46|22.13|0
1651020260000|2022-04-27 00:44:20|24.52|22.19|24.56|22.23|24.56|22.23|24.52|22.19|0
1651020270000|2022-04-27 00:44:30|24.54|22.21|24.54|22.21|24.56|22.23|24.54|22.21|0
1651020280000|2022-04-27 00:44:40|24.61|22.26|24.56|22.23|24.61|22.26|24.54|22.21|0
1651020290000|2022-04-27 00:44:50|24.52|22.19|24.52|22.19|24.56|22.23|24.52|22.19|0
1651020300000|2022-04-27 00:45:00|24.56|22.23|24.5|22.17|24.56|22.23|24.48|22.15|0
1651020310000|2022-04-27 00:45:10|24.54|22.21|24.52|22.19|24.56|22.23|24.52|22.19|0
1651020320000|2022-04-27 00:45:20|24.36|22.04|24.24|21.93|24.36|22.04|24.24|21.93|0
1651020330000|2022-04-27 00:45:30|24.28|21.97|24.3|21.99|24.3|21.99|24.28|21.97|0
1651020340000|2022-04-27 00:45:40|24.32|22.01|24.24|21.93|24.32|22.01|24.24|21.93|0
1651020350000|2022-04-27 00:45:50|24.28|21.97|24.28|21.97|24.28|21.97|24.28|21.97|0
1651020360000|2022-04-27 00:46:00|24.24|21.93|24.28|21.97|24.28|21.97|24.24|21.93|0
1651020370000|2022-04-27 00:46:10|24.26|21.95|24.24|21.93|24.26|21.95|24.24|21.93|0
1651020380000|2022-04-27 00:46:20|24.28|21.97|24.28|21.97|24.28|21.97|24.28|21.97|0
1651020390000|2022-04-27 00:46:30|24.26|21.95|24.26|21.95|24.28|21.97|24.26|21.95|0
1651020400000|2022-04-27 00:46:40|24.32|22.01|24.4|22.08|24.4|22.08|24.32|22.01|0
1651020410000|2022-04-27 00:46:50|24.42|22.1|24.52|22.19|24.52|22.19|24.42|22.1|0
1651020420000|2022-04-27 00:47:00|24.5|22.17|24.56|22.22|24.56|22.22|24.5|22.17|0
1651020430000|2022-04-27 00:47:10|24.52|22.19|24.56|22.22|24.56|22.22|24.48|22.15|0
1651020440000|2022-04-27 00:47:20|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1651020450000|2022-04-27 00:47:30|24.5|22.17|24.52|22.19|24.52|22.19|24.5|22.17|0
1651020460000|2022-04-27 00:47:40|24.5|22.17|24.48|22.15|24.5|22.17|24.48|22.15|0
1651020470000|2022-04-27 00:47:50|24.52|22.19|24.48|22.15|24.52|22.19|24.44|22.11|0
1651020480000|2022-04-27 00:48:00|24.44|22.11|24.48|22.15|24.48|22.15|24.44|22.11|0
1651020490000|2022-04-27 00:48:10|24.52|22.19|24.48|22.15|24.52|22.19|24.48|22.15|0
1651020500000|2022-04-27 00:48:20|24.44|22.11|24.52|22.19|24.52|22.19|24.44|22.11|0
1651020510000|2022-04-27 00:48:30|24.56|22.22|24.6|22.26|24.6|22.26|24.56|22.22|0
1651020520000|2022-04-27 00:48:40|24.56|22.22|24.52|22.19|24.56|22.22|24.52|22.19|0
1651020530000|2022-04-27 00:48:50|24.4|22.08|24.38|22.06|24.4|22.08|24.36|22.04|0
1651020540000|2022-04-27 00:49:00|24.36|22.04|24.42|22.09|24.42|22.09|24.36|22.04|0
1651020550000|2022-04-27 00:49:10|24.4|22.08|24.38|22.06|24.4|22.08|24.38|22.06|0
1651020560000|2022-04-27 00:49:20|24.4|22.08|24.4|22.08|24.4|22.08|24.36|22.04|0
1651020570000|2022-04-27 00:49:30|24.44|22.11|24.44|22.11|24.44|22.11|24.4|22.08|0
1651020580000|2022-04-27 00:49:40|24.4|22.08|24.4|22.08|24.4|22.08|24.4|22.08|0
1651020590000|2022-04-27 00:49:50|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1651020610000|2022-04-27 00:50:10|24.5|22.17|24.5|22.17|24.5|22.17|24.48|22.15|0
1651020620000|2022-04-27 00:50:20|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1651020630000|2022-04-27 00:50:30|24.5|22.17|24.52|22.19|24.52|22.19|24.5|22.17|0
1651020640000|2022-04-27 00:50:40|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1651020650000|2022-04-27 00:50:50|24.6|22.26|24.6|22.26|24.62|22.28|24.6|22.26|0
1651020660000|2022-04-27 00:51:00|24.54|22.2|24.6|22.26|24.6|22.26|24.54|22.2|0
1651020670000|2022-04-27 00:51:10|24.58|22.24|24.6|22.26|24.6|22.26|24.58|22.24|0
1651020680000|2022-04-27 00:51:20|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1651020700000|2022-04-27 00:51:40|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1651020710000|2022-04-27 00:51:50|24.58|22.24|24.6|22.26|24.6|22.26|24.56|22.22|0
1651020720000|2022-04-27 00:52:00|24.58|22.24|24.66|22.31|24.66|22.31|24.58|22.24|0
1651020730000|2022-04-27 00:52:10|24.64|22.29|24.6|22.26|24.64|22.29|24.58|22.24|0
1651020740000|2022-04-27 00:52:20|24.58|22.24|24.56|22.22|24.58|22.24|24.56|22.22|0
1651020750000|2022-04-27 00:52:30|24.6|22.26|24.6|22.26|24.6|22.26|24.6|22.26|0
1651020760000|2022-04-27 00:52:40|24.62|22.28|24.6|22.26|24.62|22.28|24.6|22.26|0
1651020770000|2022-04-27 00:52:50|24.58|22.24|24.6|22.26|24.6|22.26|24.58|22.24|0
1651020780000|2022-04-27 00:53:00|24.56|22.22|24.6|22.26|24.6|22.26|24.56|22.22|0
1651020790000|2022-04-27 00:53:10|24.62|22.28|24.64|22.29|24.64|22.29|24.62|22.28|0
1651020810000|2022-04-27 00:53:30|24.66|22.31|24.74|22.39|24.74|22.39|24.66|22.31|0
1651020820000|2022-04-27 00:53:40|24.72|22.37|24.76|22.4|24.76|22.4|24.72|22.37|0
1651020830000|2022-04-27 00:53:50|24.72|22.37|24.7|22.35|24.74|22.39|24.7|22.35|0
1651020840000|2022-04-27 00:54:00|24.68|22.33|24.72|22.37|24.76|22.4|24.68|22.33|0
1651020850000|2022-04-27 00:54:10|24.74|22.39|24.76|22.4|24.76|22.4|24.74|22.38|0
1651020860000|2022-04-27 00:54:20|24.74|22.38|24.76|22.4|24.76|22.4|24.74|22.38|0
1651020870000|2022-04-27 00:54:30|24.74|22.38|24.76|22.4|24.76|22.4|24.74|22.38|0
1651020880000|2022-04-27 00:54:40|24.72|22.37|24.76|22.4|24.76|22.4|24.72|22.37|0
1651020890000|2022-04-27 00:54:50|24.74|22.38|24.8|22.44|24.8|22.44|24.74|22.38|0
1651020900000|2022-04-27 00:55:00|24.82|22.46|24.88|22.51|24.88|22.51|24.82|22.46|0
1651020910000|2022-04-27 00:55:10|24.86|22.49|24.97|22.59|25.01|22.63|24.86|22.49|0
1651020920000|2022-04-27 00:55:20|24.94|22.57|24.92|22.55|24.94|22.57|24.92|22.55|0
1651020930000|2022-04-27 00:55:30|24.76|22.4|24.68|22.33|24.76|22.4|24.64|22.29|0
1651020940000|2022-04-27 00:55:40|24.64|22.29|24.52|22.18|24.64|22.29|24.52|22.18|0
1651020950000|2022-04-27 00:55:50|24.44|22.11|24.52|22.18|24.52|22.18|24.44|22.11|0
1651020960000|2022-04-27 00:56:00|24.44|22.11|24.54|22.2|24.58|22.24|24.44|22.11|0
1651020970000|2022-04-27 00:56:10|24.58|22.24|24.6|22.26|24.6|22.26|24.56|22.22|0
1651020980000|2022-04-27 00:56:20|24.56|22.22|24.5|22.16|24.56|22.22|24.5|22.16|0
1651020990000|2022-04-27 00:56:30|24.48|22.15|24.32|22|24.48|22.15|24.32|22|0
1651021000000|2022-04-27 00:56:40|24.24|21.93|24.26|21.95|24.34|22.02|24.24|21.93|0
1651021010000|2022-04-27 00:56:50|24.24|21.93|24.14|21.84|24.24|21.93|24.14|21.84|0
1651021020000|2022-04-27 00:57:00|24.12|21.82|23.98|21.69|24.16|21.86|23.98|21.69|0
1651021030000|2022-04-27 00:57:10|23.96|21.68|23.96|21.68|23.96|21.68|23.94|21.66|0
1651021040000|2022-04-27 00:57:20|24|21.71|24.12|21.82|24.12|21.82|24|21.71|0
1651021050000|2022-04-27 00:57:30|24.14|21.84|24.16|21.86|24.16|21.86|24.12|21.82|0
1651021060000|2022-04-27 00:57:40|24|21.71|23.94|21.66|24|21.71|23.94|21.66|0
1651021070000|2022-04-27 00:57:50|23.88|21.61|23.78|21.52|23.88|21.61|23.78|21.52|0
1651021080000|2022-04-27 00:58:00|23.8|21.53|23.84|21.57|23.84|21.57|23.76|21.5|0
1651021090000|2022-04-27 00:58:10|23.92|21.64|23.94|21.66|23.96|21.68|23.92|21.64|0
1651021100000|2022-04-27 00:58:20|23.96|21.68|23.96|21.68|23.96|21.68|23.94|21.66|0
1651021110000|2022-04-27 00:58:30|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1651021120000|2022-04-27 00:58:40|23.96|21.68|24.04|21.75|24.04|21.75|23.96|21.68|0
1651021130000|2022-04-27 00:58:50|24|21.71|23.96|21.68|24|21.71|23.96|21.68|0
1651021140000|2022-04-27 00:59:00|23.92|21.64|23.88|21.6|23.92|21.64|23.84|21.57|0
1651021150000|2022-04-27 00:59:10|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1651021160000|2022-04-27 00:59:20|23.88|21.6|23.92|21.64|23.96|21.68|23.88|21.6|0
1651021170000|2022-04-27 00:59:30|23.94|21.66|24.04|21.75|24.04|21.75|23.94|21.66|0
1651021180000|2022-04-27 00:59:40|24.12|21.82|24.04|21.75|24.12|21.82|24.04|21.75|0
1651021190000|2022-04-27 00:59:50|24.08|21.78|24.04|21.75|24.08|21.78|24.04|21.75|0
1651021200000|2022-04-27 01:00:00|23.98|21.69|24.1|21.8|24.1|21.8|23.98|21.69|0
1651021210000|2022-04-27 01:00:10|24.08|21.78|24.12|21.82|24.12|21.82|24.04|21.75|0
1651021220000|2022-04-27 01:00:20|24.08|21.78|24.08|21.78|24.1|21.8|24.08|21.78|0
1651021230000|2022-04-27 01:00:30|24.06|21.76|24.08|21.78|24.08|21.78|24.06|21.76|0
1651021240000|2022-04-27 01:00:40|24.12|21.82|24.16|21.85|24.16|21.85|24.12|21.82|0
1651021250000|2022-04-27 01:00:50|24.2|21.89|24.2|21.89|24.2|21.89|24.16|21.85|0
1651021260000|2022-04-27 01:01:00|24.25|21.94|24.36|22.04|24.36|22.04|24.25|21.94|0
1651021270000|2022-04-27 01:01:10|24.32|22|24.28|21.96|24.32|22|24.28|21.96|0
1651021280000|2022-04-27 01:01:20|24.29|21.98|24.33|22.02|24.33|22.02|24.29|21.98|0
1651021290000|2022-04-27 01:01:30|24.31|22|24.31|22|24.33|22.02|24.27|21.96|0
1651021300000|2022-04-27 01:01:40|24.35|22.04|24.35|22.04|24.35|22.04|24.31|22|0
1651021310000|2022-04-27 01:01:50|24.31|22|24.31|22|24.31|22|24.29|21.98|0
1651021320000|2022-04-27 01:02:00|24.29|21.98|24.33|22.02|24.35|22.04|24.29|21.98|0
1651021330000|2022-04-27 01:02:10|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1651021340000|2022-04-27 01:02:20|24.31|22|24.29|21.98|24.31|22|24.29|21.98|0
1651021350000|2022-04-27 01:02:30|24.27|21.96|24.27|21.96|24.31|22|24.27|21.96|0
1651021360000|2022-04-27 01:02:40|24.31|22|24.29|21.98|24.31|22|24.29|21.98|0
1651021370000|2022-04-27 01:02:50|24.31|22|24.31|22|24.35|22.03|24.31|22|0
1651021380000|2022-04-27 01:03:00|24.35|22.03|24.35|22.03|24.35|22.03|24.31|22|0
1651021390000|2022-04-27 01:03:10|24.31|22|24.31|22|24.31|22|24.25|21.94|0
1651021400000|2022-04-27 01:03:20|24.27|21.96|24.23|21.93|24.27|21.96|24.23|21.93|0
1651021410000|2022-04-27 01:03:30|24.19|21.89|24.21|21.91|24.21|21.91|24.19|21.89|0
1651021420000|2022-04-27 01:03:40|24.19|21.89|24.09|21.8|24.19|21.89|24.09|21.8|0
1651021430000|2022-04-27 01:03:50|24.05|21.76|23.99|21.71|24.05|21.76|23.99|21.71|0
1651021440000|2022-04-27 01:04:00|23.97|21.69|23.99|21.71|23.99|21.71|23.97|21.69|0
1651021450000|2022-04-27 01:04:10|24.03|21.75|24.05|21.76|24.05|21.76|24.03|21.75|0
1651021460000|2022-04-27 01:04:20|24.11|21.82|24.07|21.78|24.15|21.85|24.07|21.78|0
1651021470000|2022-04-27 01:04:30|24.15|21.85|24.07|21.78|24.15|21.85|24.05|21.76|0
1651021480000|2022-04-27 01:04:40|24.05|21.76|24.07|21.78|24.07|21.78|24.03|21.75|0
1651021490000|2022-04-27 01:04:50|24.11|21.82|24.11|21.82|24.11|21.82|24.07|21.78|0
1651021500000|2022-04-27 01:05:00|24.07|21.78|24.03|21.75|24.07|21.78|24.03|21.75|0
1651021510000|2022-04-27 01:05:10|24.01|21.73|24.07|21.78|24.07|21.78|24.01|21.73|0
1651021520000|2022-04-27 01:05:20|24.11|21.82|24.13|21.83|24.13|21.83|24.11|21.82|0
1651021530000|2022-04-27 01:05:30|24.15|21.85|24.13|21.83|24.15|21.85|24.13|21.83|0
1651021540000|2022-04-27 01:05:40|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1651021560000|2022-04-27 01:06:00|24.23|21.92|24.55|22.22|24.55|22.22|24.23|21.92|0
1651021570000|2022-04-27 01:06:10|24.57|22.23|24.55|22.22|24.68|22.33|24.55|22.22|0
1651021580000|2022-04-27 01:06:20|24.51|22.18|24.43|22.11|24.53|22.2|24.43|22.11|0
1651021590000|2022-04-27 01:06:30|24.49|22.16|24.63|22.29|24.63|22.29|24.49|22.16|0
1651021600000|2022-04-27 01:06:40|24.67|22.32|24.55|22.22|24.67|22.32|24.55|22.22|0
1651021610000|2022-04-27 01:06:50|24.57|22.23|24.57|22.23|24.57|22.23|24.55|22.22|0
1651021620000|2022-04-27 01:07:00|24.59|22.25|24.61|22.27|24.63|22.29|24.55|22.22|0
1651021630000|2022-04-27 01:07:10|24.47|22.14|24.43|22.11|24.47|22.14|24.41|22.09|0
1651021640000|2022-04-27 01:07:20|24.47|22.14|24.39|22.07|24.47|22.14|24.39|22.07|0
1651021650000|2022-04-27 01:07:30|24.37|22.05|24.45|22.12|24.45|22.12|24.37|22.05|0
1651021660000|2022-04-27 01:07:40|24.43|22.11|24.49|22.16|24.49|22.16|24.43|22.11|0
1651021670000|2022-04-27 01:07:50|24.51|22.18|24.51|22.18|24.51|22.18|24.49|22.16|0
1651021680000|2022-04-27 01:08:00|24.55|22.21|24.55|22.21|24.55|22.21|24.51|22.18|0
1651021690000|2022-04-27 01:08:10|24.63|22.29|24.63|22.29|24.63|22.29|24.59|22.25|0
1651021700000|2022-04-27 01:08:20|24.61|22.27|24.59|22.25|24.67|22.32|24.59|22.25|0
1651021710000|2022-04-27 01:08:30|24.51|22.18|24.59|22.25|24.59|22.25|24.51|22.18|0
1651021720000|2022-04-27 01:08:40|24.63|22.29|24.55|22.21|24.63|22.29|24.55|22.21|0
1651021730000|2022-04-27 01:08:50|24.61|22.27|24.63|22.29|24.63|22.29|24.61|22.27|0
1651021740000|2022-04-27 01:09:00|24.59|22.25|24.63|22.29|24.63|22.29|24.59|22.25|0
1651021750000|2022-04-27 01:09:10|24.71|22.36|24.69|22.34|24.71|22.36|24.69|22.34|0
1651021760000|2022-04-27 01:09:20|24.75|22.4|24.86|22.49|24.86|22.49|24.75|22.4|0
1651021770000|2022-04-27 01:09:30|24.94|22.56|24.88|22.51|24.94|22.56|24.84|22.47|0
1651021780000|2022-04-27 01:09:40|24.84|22.47|24.84|22.47|24.84|22.47|24.8|22.43|0
1651021790000|2022-04-27 01:09:50|24.86|22.49|24.84|22.47|24.86|22.49|24.84|22.47|0
1651021800000|2022-04-27 01:10:00|24.81|22.45|24.81|22.45|24.84|22.47|24.81|22.45|0
1651021810000|2022-04-27 01:10:10|24.79|22.43|24.75|22.4|24.79|22.43|24.75|22.4|0
1651021820000|2022-04-27 01:10:20|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1651021830000|2022-04-27 01:10:30|24.75|22.4|24.75|22.4|24.77|22.41|24.75|22.4|0
1651021840000|2022-04-27 01:10:40|24.73|22.38|24.79|22.43|24.84|22.47|24.73|22.38|0
1651021850000|2022-04-27 01:10:50|24.77|22.41|24.75|22.4|24.77|22.41|24.75|22.4|0
1651021860000|2022-04-27 01:11:00|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1651021870000|2022-04-27 01:11:10|24.75|22.4|24.71|22.36|24.75|22.4|24.71|22.36|0
1651021880000|2022-04-27 01:11:20|24.69|22.34|24.67|22.32|24.71|22.36|24.67|22.32|0
1651021890000|2022-04-27 01:11:30|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1651021900000|2022-04-27 01:11:40|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1651021910000|2022-04-27 01:11:50|24.63|22.29|24.63|22.29|24.63|22.29|24.63|22.29|0
1651021920000|2022-04-27 01:12:00|24.61|22.27|24.63|22.29|24.63|22.29|24.61|22.27|0
1651021930000|2022-04-27 01:12:10|24.67|22.32|24.69|22.34|24.69|22.34|24.67|22.32|0
1651021940000|2022-04-27 01:12:20|24.75|22.4|24.71|22.36|24.75|22.4|24.71|22.36|0
1651021950000|2022-04-27 01:12:30|24.75|22.4|24.73|22.38|24.75|22.4|24.73|22.38|0
1651021960000|2022-04-27 01:12:40|24.75|22.4|24.79|22.43|24.79|22.43|24.75|22.4|0
1651021970000|2022-04-27 01:12:50|24.75|22.4|24.79|22.43|24.83|22.47|24.75|22.4|0
1651021980000|2022-04-27 01:13:00|24.75|22.4|24.75|22.4|24.75|22.4|24.75|22.4|0
1651021990000|2022-04-27 01:13:10|24.73|22.38|24.69|22.34|24.75|22.4|24.69|22.34|0
1651022000000|2022-04-27 01:13:20|24.71|22.36|24.63|22.29|24.71|22.36|24.63|22.29|0
1651022010000|2022-04-27 01:13:30|24.59|22.25|24.67|22.32|24.67|22.32|24.59|22.25|0
1651022020000|2022-04-27 01:13:40|24.69|22.34|24.75|22.4|24.75|22.4|24.69|22.34|0
1651022030000|2022-04-27 01:13:50|24.77|22.41|24.75|22.4|24.77|22.41|24.75|22.4|0
1651022040000|2022-04-27 01:14:00|24.77|22.41|24.77|22.41|24.77|22.41|24.75|22.39|0
1651022050000|2022-04-27 01:14:10|24.83|22.47|24.79|22.43|24.83|22.47|24.75|22.39|0
1651022070000|2022-04-27 01:14:30|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1651022080000|2022-04-27 01:14:40|24.77|22.41|24.75|22.39|24.77|22.41|24.71|22.36|0
1651022090000|2022-04-27 01:14:50|24.73|22.38|24.73|22.38|24.75|22.39|24.71|22.36|0
1651022100000|2022-04-27 01:15:00|24.67|22.32|24.77|22.41|24.79|22.43|24.67|22.32|0
1651022110000|2022-04-27 01:15:10|24.89|22.52|24.93|22.56|24.98|22.6|24.89|22.52|0
1651022120000|2022-04-27 01:15:20|24.91|22.54|24.91|22.54|24.91|22.54|24.87|22.5|0
1651022130000|2022-04-27 01:15:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1651022140000|2022-04-27 01:15:40|24.91|22.54|24.85|22.49|24.91|22.54|24.85|22.49|0
1651022150000|2022-04-27 01:15:50|24.89|22.52|24.91|22.54|24.91|22.54|24.87|22.5|0
1651022160000|2022-04-27 01:16:00|24.89|22.52|25.02|22.63|25.02|22.63|24.89|22.52|0
1651022170000|2022-04-27 01:16:10|24.97|22.6|25|22.62|25|22.62|24.97|22.6|0
1651022180000|2022-04-27 01:16:20|25.04|22.65|25.16|22.76|25.16|22.76|25.02|22.63|0
1651022190000|2022-04-27 01:16:30|25.18|22.78|25.2|22.8|25.2|22.8|25.12|22.73|0
1651022200000|2022-04-27 01:16:40|25.16|22.76|25.12|22.73|25.16|22.76|25.12|22.73|0
1651022220000|2022-04-27 01:17:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1651022230000|2022-04-27 01:17:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1651022240000|2022-04-27 01:17:20|25.16|22.76|25.26|22.86|25.26|22.86|25.16|22.76|0
1651022250000|2022-04-27 01:17:30|25.28|22.88|25.37|22.95|25.37|22.95|25.28|22.88|0
1651022260000|2022-04-27 01:17:40|25.32|22.91|25.24|22.84|25.34|22.93|25.24|22.84|0
1651022270000|2022-04-27 01:17:50|25.26|22.86|25.24|22.84|25.28|22.87|25.24|22.84|0
1651022280000|2022-04-27 01:18:00|25.26|22.86|25.24|22.84|25.28|22.87|25.24|22.84|0
1651022290000|2022-04-27 01:18:10|25.2|22.8|25.16|22.76|25.2|22.8|25.16|22.76|0
1651022300000|2022-04-27 01:18:20|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1651022310000|2022-04-27 01:18:30|25.24|22.84|25.2|22.8|25.24|22.84|25.2|22.8|0
1651022320000|2022-04-27 01:18:40|25.16|22.76|25.16|22.76|25.2|22.8|25.16|22.76|0
1651022330000|2022-04-27 01:18:50|25.14|22.74|25.2|22.8|25.2|22.8|25.14|22.74|0
1651022340000|2022-04-27 01:19:00|25.22|22.82|25.16|22.76|25.22|22.82|25.16|22.76|0
1651022350000|2022-04-27 01:19:10|25.14|22.74|25.24|22.84|25.24|22.84|25.14|22.74|0
1651022360000|2022-04-27 01:19:20|25.28|22.87|25.2|22.8|25.28|22.87|25.2|22.8|0
1651022370000|2022-04-27 01:19:30|25.22|22.82|25.2|22.8|25.24|22.84|25.2|22.8|0
1651022380000|2022-04-27 01:19:40|25.16|22.76|25.12|22.72|25.16|22.76|25.12|22.72|0
1651022390000|2022-04-27 01:19:50|25.08|22.69|25.18|22.78|25.22|22.82|25.08|22.69|0
1651022400000|2022-04-27 01:20:00|25.28|22.87|25.32|22.91|25.32|22.91|25.28|22.87|0
1651022410000|2022-04-27 01:20:10|25.3|22.89|25.28|22.87|25.3|22.89|25.28|22.87|0
1651022420000|2022-04-27 01:20:20|25.3|22.89|25.28|22.87|25.3|22.89|25.24|22.84|0
1651022430000|2022-04-27 01:20:30|25.36|22.95|25.36|22.95|25.36|22.95|25.34|22.93|0
1651022440000|2022-04-27 01:20:40|25.49|23.06|25.45|23.02|25.49|23.06|25.45|23.02|0
1651022450000|2022-04-27 01:20:50|25.41|22.99|25.45|23.02|25.45|23.02|25.41|22.99|0
1651022460000|2022-04-27 01:21:00|25.49|23.06|25.49|23.06|25.49|23.06|25.47|23.04|0
1651022470000|2022-04-27 01:21:10|25.53|23.1|25.61|23.17|25.61|23.17|25.53|23.1|0
1651022480000|2022-04-27 01:21:20|25.53|23.1|25.41|22.99|25.53|23.1|25.41|22.99|0
1651022490000|2022-04-27 01:21:30|25.49|23.06|25.57|23.14|25.61|23.17|25.49|23.06|0
1651022500000|2022-04-27 01:21:40|25.61|23.17|25.78|23.32|25.78|23.32|25.61|23.17|0
1651022510000|2022-04-27 01:21:50|25.74|23.29|25.7|23.25|25.78|23.32|25.7|23.25|0
1651022520000|2022-04-27 01:22:00|25.78|23.32|25.95|23.48|25.95|23.48|25.78|23.32|0
1651022530000|2022-04-27 01:22:10|25.93|23.46|25.7|23.25|25.93|23.46|25.7|23.25|0
1651022540000|2022-04-27 01:22:20|25.78|23.32|25.78|23.32|25.82|23.36|25.78|23.32|0
1651022550000|2022-04-27 01:22:30|25.8|23.34|25.76|23.3|25.8|23.34|25.74|23.29|0
1651022560000|2022-04-27 01:22:40|25.7|23.25|25.78|23.32|25.78|23.32|25.7|23.25|0
1651022570000|2022-04-27 01:22:50|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1651022580000|2022-04-27 01:23:00|25.91|23.44|25.95|23.48|25.95|23.48|25.91|23.44|0
1651022590000|2022-04-27 01:23:10|25.91|23.44|25.95|23.48|25.95|23.48|25.91|23.44|0
1651022600000|2022-04-27 01:23:20|25.97|23.49|25.99|23.51|25.99|23.51|25.97|23.49|0
1651022610000|2022-04-27 01:23:30|25.97|23.49|25.91|23.44|25.99|23.51|25.91|23.44|0
1651022620000|2022-04-27 01:23:40|25.95|23.48|25.99|23.51|25.99|23.51|25.95|23.48|0
1651022630000|2022-04-27 01:23:50|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1651022640000|2022-04-27 01:24:00|25.9|23.44|25.99|23.51|25.99|23.51|25.9|23.44|0
1651022650000|2022-04-27 01:24:10|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1651022660000|2022-04-27 01:24:20|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1651022670000|2022-04-27 01:24:30|25.95|23.48|25.95|23.48|25.95|23.48|25.92|23.46|0
1651022680000|2022-04-27 01:24:40|25.9|23.44|25.97|23.49|25.99|23.51|25.9|23.44|0
1651022690000|2022-04-27 01:24:50|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1651022700000|2022-04-27 01:25:00|25.92|23.46|25.9|23.44|25.92|23.46|25.9|23.44|0
1651022710000|2022-04-27 01:25:10|25.92|23.46|25.95|23.48|25.95|23.48|25.92|23.46|0
1651022720000|2022-04-27 01:25:20|25.9|23.44|25.88|23.42|25.95|23.48|25.88|23.42|0
1651022730000|2022-04-27 01:25:30|25.9|23.44|25.86|23.4|25.9|23.44|25.86|23.4|0
1651022740000|2022-04-27 01:25:40|25.9|23.44|25.92|23.46|25.92|23.46|25.9|23.44|0
1651022750000|2022-04-27 01:25:50|25.9|23.44|25.95|23.48|25.95|23.48|25.9|23.44|0
1651022760000|2022-04-27 01:26:00|25.9|23.47|25.95|23.47|25.95|23.47|25.9|23.44|0
1651022770000|2022-04-27 01:26:10|25.92|23.46|25.95|23.47|25.95|23.47|25.9|23.44|0
1651022780000|2022-04-27 01:26:20|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1651022810000|2022-04-27 01:26:50|25.95|23.47|25.99|23.51|25.99|23.51|25.95|23.47|0
1651022820000|2022-04-27 01:27:00|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1651022830000|2022-04-27 01:27:10|26.24|23.74|26.28|23.78|26.28|23.78|26.24|23.74|0
1651022840000|2022-04-27 01:27:20|26.33|23.82|26.24|23.74|26.33|23.82|26.24|23.74|0
1651022850000|2022-04-27 01:27:30|26.33|23.82|26.33|23.82|26.33|23.82|26.28|23.78|0
1651022860000|2022-04-27 01:27:40|26.28|23.78|26.33|23.82|26.33|23.82|26.28|23.78|0
1651022870000|2022-04-27 01:27:50|26.28|23.78|26.24|23.74|26.28|23.78|26.24|23.74|0
1651022880000|2022-04-27 01:28:00|26.26|23.76|26.24|23.74|26.28|23.78|26.24|23.74|0
1651022890000|2022-04-27 01:28:10|26.2|23.7|26.2|23.7|26.2|23.7|26.16|23.67|0
1651022900000|2022-04-27 01:28:20|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1651022910000|2022-04-27 01:28:30|26.2|23.7|26.11|23.63|26.2|23.7|26.11|23.63|0
1651022920000|2022-04-27 01:28:40|26.16|23.66|26.16|23.66|26.16|23.66|26.16|23.66|0
1651022930000|2022-04-27 01:28:50|26.2|23.7|26.16|23.66|26.2|23.7|26.16|23.66|0
1651022940000|2022-04-27 01:29:00|26.2|23.7|26.16|23.66|26.2|23.7|26.16|23.66|0
1651022950000|2022-04-27 01:29:10|26.2|23.7|26.2|23.7|26.2|23.7|26.2|23.7|0
1651022960000|2022-04-27 01:29:20|26.16|23.66|26.2|23.7|26.2|23.7|26.16|23.66|0
1651022980000|2022-04-27 01:29:40|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1651022990000|2022-04-27 01:29:50|26.28|23.78|26.24|23.74|26.28|23.78|26.24|23.74|0
1651023000000|2022-04-27 01:30:00|26.2|23.7|26.24|23.74|26.24|23.74|26.2|23.7|0
1651023010000|2022-04-27 01:30:10|26.2|23.7|26.16|23.66|26.2|23.7|26.11|23.63|0
1651023020000|2022-04-27 01:30:20|26.2|23.7|26.24|23.74|26.24|23.74|26.2|23.7|0
1651023030000|2022-04-27 01:30:30|26.2|23.7|26.2|23.7|26.2|23.7|26.2|23.7|0
1651023040000|2022-04-27 01:30:40|26.18|23.68|26.2|23.7|26.2|23.7|26.18|23.68|0
1651023050000|2022-04-27 01:30:50|26.24|23.74|26.2|23.7|26.24|23.74|26.2|23.7|0
1651023060000|2022-04-27 01:31:00|26.22|23.72|26.22|23.72|26.24|23.74|26.22|23.72|0
1651023070000|2022-04-27 01:31:10|26.28|23.78|26.2|23.7|26.28|23.78|26.2|23.7|0
1651023080000|2022-04-27 01:31:20|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1651023090000|2022-04-27 01:31:30|26.13|23.64|26.11|23.63|26.13|23.64|26.11|23.63|0
1651023100000|2022-04-27 01:31:40|26.07|23.59|26.07|23.59|26.07|23.59|26.07|23.59|0
1651023110000|2022-04-27 01:31:50|26.09|23.61|26.07|23.59|26.09|23.61|26.07|23.59|0
1651023120000|2022-04-27 01:32:00|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1651023130000|2022-04-27 01:32:10|26.07|23.59|26.07|23.59|26.07|23.59|26.07|23.59|0
1651023140000|2022-04-27 01:32:20|26.05|23.57|26.03|23.55|26.07|23.59|26.03|23.55|0
1651023150000|2022-04-27 01:32:30|25.94|23.47|25.98|23.51|25.98|23.51|25.94|23.47|0
1651023160000|2022-04-27 01:32:40|25.96|23.49|25.94|23.47|25.96|23.49|25.94|23.47|0
1651023170000|2022-04-27 01:32:50|25.9|23.43|25.94|23.47|25.94|23.47|25.9|23.43|0
1651023180000|2022-04-27 01:33:00|25.98|23.51|26.11|23.62|26.11|23.62|25.98|23.51|0
1651023190000|2022-04-27 01:33:10|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1651023200000|2022-04-27 01:33:20|26.2|23.7|26.15|23.66|26.2|23.7|26.15|23.66|0
1651023210000|2022-04-27 01:33:30|26.22|23.72|26.28|23.78|26.32|23.82|26.22|23.72|0
1651023220000|2022-04-27 01:33:40|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1651023240000|2022-04-27 01:34:00|26.3|23.8|26.32|23.82|26.32|23.82|26.3|23.8|0
1651023250000|2022-04-27 01:34:10|26.28|23.78|26.28|23.78|26.32|23.82|26.28|23.78|0
1651023260000|2022-04-27 01:34:20|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1651023270000|2022-04-27 01:34:30|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1651023280000|2022-04-27 01:34:40|26.32|23.82|26.32|23.82|26.32|23.82|26.3|23.8|0
1651023290000|2022-04-27 01:34:50|26.58|24.05|26.75|24.2|26.75|24.2|26.58|24.05|0
1651023310000|2022-04-27 01:35:10|26.77|24.22|26.49|23.97|26.77|24.22|26.49|23.97|0
1651023320000|2022-04-27 01:35:20|26.45|23.93|26.41|23.89|26.45|23.93|26.41|23.89|0
1651023330000|2022-04-27 01:35:30|26.37|23.85|26.36|23.85|26.41|23.89|26.36|23.85|0
1651023340000|2022-04-27 01:35:40|26.41|23.89|26.45|23.93|26.49|23.97|26.41|23.89|0
1651023350000|2022-04-27 01:35:50|26.43|23.91|26.43|23.91|26.43|23.91|26.41|23.89|0
1651023360000|2022-04-27 01:36:00|26.41|23.89|26.47|23.95|26.47|23.95|26.41|23.89|0
1651023370000|2022-04-27 01:36:10|26.49|23.97|26.62|24.09|26.64|24.1|26.49|23.97|0
1651023380000|2022-04-27 01:36:20|26.6|24.07|26.62|24.09|26.62|24.09|26.6|24.07|0
1651023390000|2022-04-27 01:36:30|26.58|24.05|26.58|24.05|26.6|24.07|26.58|24.05|0
1651023400000|2022-04-27 01:36:40|26.54|24.01|26.58|24.05|26.58|24.05|26.54|24.01|0
1651023410000|2022-04-27 01:36:50|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1651023420000|2022-04-27 01:37:00|26.45|23.93|26.49|23.97|26.49|23.97|26.45|23.93|0
1651023430000|2022-04-27 01:37:10|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1651023440000|2022-04-27 01:37:20|26.49|23.97|26.54|24.01|26.54|24.01|26.49|23.97|0
1651023450000|2022-04-27 01:37:30|26.58|24.05|26.53|24.01|26.58|24.05|26.53|24.01|0
1651023460000|2022-04-27 01:37:40|26.49|23.97|26.53|24.01|26.53|24.01|26.49|23.97|0
1651023470000|2022-04-27 01:37:50|26.51|23.99|26.53|24.01|26.53|24.01|26.51|23.99|0
1651023480000|2022-04-27 01:38:00|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1651023490000|2022-04-27 01:38:10|26.53|24.01|26.53|24.01|26.53|24.01|26.49|23.97|0
1651023500000|2022-04-27 01:38:20|26.58|24.05|26.66|24.12|26.66|24.12|26.58|24.05|0
1651023510000|2022-04-27 01:38:30|26.71|24.16|26.73|24.18|26.73|24.18|26.71|24.16|0
1651023520000|2022-04-27 01:38:40|26.75|24.2|26.75|24.2|26.79|24.24|26.75|24.2|0
1651023530000|2022-04-27 01:38:50|26.77|24.22|26.84|24.28|26.84|24.28|26.77|24.22|0
1651023540000|2022-04-27 01:39:00|26.86|24.3|26.88|24.32|26.88|24.32|26.84|24.28|0
1651023550000|2022-04-27 01:39:10|26.81|24.26|26.75|24.2|26.84|24.28|26.75|24.2|0
1651023560000|2022-04-27 01:39:20|26.79|24.24|26.84|24.28|26.84|24.28|26.79|24.24|0
1651023570000|2022-04-27 01:39:30|26.86|24.3|26.97|24.4|26.97|24.4|26.86|24.3|0
1651023580000|2022-04-27 01:39:40|27.01|24.44|27.62|24.99|27.62|24.99|27.01|24.44|0
1651023590000|2022-04-27 01:39:50|27.49|24.87|27.67|25.03|27.67|25.03|27.49|24.87|0
1651023600000|2022-04-27 01:40:00|27.76|25.11|27.62|24.99|27.76|25.11|27.6|24.97|0
1651023610000|2022-04-27 01:40:10|27.58|24.95|27.62|24.99|27.67|25.03|27.58|24.95|0
1651023620000|2022-04-27 01:40:20|27.58|24.95|27.45|24.83|27.58|24.95|27.45|24.83|0
1651023630000|2022-04-27 01:40:30|27.4|24.79|27.36|24.75|27.4|24.79|27.36|24.75|0
1651023640000|2022-04-27 01:40:40|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1651023650000|2022-04-27 01:40:50|27.42|24.81|27.49|24.87|27.49|24.87|27.4|24.79|0
1651023660000|2022-04-27 01:41:00|27.45|24.83|27.4|24.79|27.49|24.87|27.4|24.79|0
1651023670000|2022-04-27 01:41:10|27.45|24.83|27.53|24.91|27.53|24.91|27.45|24.83|0
1651023680000|2022-04-27 01:41:20|27.49|24.87|27.75|25.11|27.75|25.11|27.49|24.87|0
1651023690000|2022-04-27 01:41:30|27.71|25.07|27.62|24.99|27.71|25.07|27.58|24.95|0
1651023700000|2022-04-27 01:41:40|27.6|24.97|27.49|24.87|27.6|24.97|27.49|24.87|0
1651023710000|2022-04-27 01:41:50|27.44|24.83|27.44|24.83|27.44|24.83|27.4|24.79|0
1651023720000|2022-04-27 01:42:00|27.53|24.91|27.67|25.03|27.67|25.03|27.53|24.91|0
1651023730000|2022-04-27 01:42:10|27.8|25.15|27.62|24.99|27.8|25.15|27.62|24.99|0
1651023740000|2022-04-27 01:42:20|27.53|24.91|27.44|24.83|27.53|24.91|27.44|24.83|0
1651023750000|2022-04-27 01:42:30|27.49|24.87|27.49|24.87|27.49|24.87|27.47|24.85|0
1651023760000|2022-04-27 01:42:40|27.53|24.91|27.49|24.87|27.53|24.91|27.49|24.87|0
1651023770000|2022-04-27 01:42:50|27.44|24.83|27.4|24.79|27.44|24.83|27.38|24.77|0
1651023780000|2022-04-27 01:43:00|27.36|24.75|27.42|24.81|27.42|24.81|27.36|24.75|0
1651023790000|2022-04-27 01:43:10|27.4|24.79|27.44|24.83|27.44|24.83|27.4|24.79|0
1651023800000|2022-04-27 01:43:20|27.4|24.79|27.36|24.75|27.4|24.79|27.36|24.75|0
1651023810000|2022-04-27 01:43:30|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1651023820000|2022-04-27 01:43:40|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1651023830000|2022-04-27 01:43:50|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1651023840000|2022-04-27 01:44:00|27.29|24.69|27.31|24.71|27.33|24.73|27.29|24.69|0
1651023850000|2022-04-27 01:44:10|27.29|24.69|27.22|24.63|27.29|24.69|27.22|24.63|0
1651023860000|2022-04-27 01:44:20|27.25|24.65|27.22|24.63|27.25|24.65|27.22|24.63|0
1651023870000|2022-04-27 01:44:30|27.18|24.59|27.11|24.53|27.18|24.59|27.11|24.53|0
1651023880000|2022-04-27 01:44:40|27.14|24.55|27.11|24.53|27.14|24.55|27.09|24.51|0
1651023890000|2022-04-27 01:44:50|27.14|24.55|27.09|24.51|27.14|24.55|27.09|24.51|0
1651023900000|2022-04-27 01:45:00|27.14|24.55|27.18|24.59|27.18|24.59|27.14|24.55|0
1651023910000|2022-04-27 01:45:10|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1651023920000|2022-04-27 01:45:20|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1651023930000|2022-04-27 01:45:30|27.18|24.59|27.14|24.55|27.18|24.59|27.14|24.55|0
1651023940000|2022-04-27 01:45:40|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1651023950000|2022-04-27 01:45:50|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1651023960000|2022-04-27 01:46:00|27.09|24.51|27.18|24.59|27.18|24.59|27.09|24.51|0
1651023970000|2022-04-27 01:46:10|27.14|24.55|27.18|24.59|27.18|24.59|27.05|24.47|0
1651023980000|2022-04-27 01:46:20|27.14|24.55|27.2|24.61|27.2|24.61|27.14|24.55|0
1651023990000|2022-04-27 01:46:30|27.14|24.55|27.18|24.59|27.18|24.59|27.14|24.55|0
1651024000000|2022-04-27 01:46:40|27.27|24.67|27.27|24.67|27.27|24.67|27.22|24.63|0
1651024010000|2022-04-27 01:46:50|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1651024020000|2022-04-27 01:47:00|27.29|24.69|27.35|24.75|27.35|24.75|27.29|24.69|0
1651024030000|2022-04-27 01:47:10|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1651024040000|2022-04-27 01:47:20|27.27|24.67|27.2|24.61|27.27|24.67|27.2|24.61|0
1651024050000|2022-04-27 01:47:30|27.22|24.63|27.18|24.59|27.22|24.63|27.18|24.59|0
1651024070000|2022-04-27 01:47:50|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1651024080000|2022-04-27 01:48:00|27.27|24.67|27.4|24.79|27.4|24.79|27.27|24.67|0
1651024090000|2022-04-27 01:48:10|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1651024100000|2022-04-27 01:48:20|27.44|24.83|27.44|24.83|27.44|24.83|27.44|24.83|0
1651024110000|2022-04-27 01:48:30|27.4|24.79|27.37|24.77|27.4|24.79|27.37|24.77|0
1651024120000|2022-04-27 01:48:40|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1651024130000|2022-04-27 01:48:50|27.37|24.77|27.33|24.73|27.37|24.77|27.33|24.73|0
1651024140000|2022-04-27 01:49:00|27.35|24.75|27.35|24.75|27.4|24.79|27.35|24.75|0
1651024150000|2022-04-27 01:49:10|27.33|24.73|27.33|24.73|27.33|24.73|27.31|24.71|0
1651024160000|2022-04-27 01:49:20|27.35|24.75|27.31|24.71|27.35|24.75|27.31|24.71|0
1651024170000|2022-04-27 01:49:30|27.29|24.69|27.16|24.57|27.29|24.69|27.16|24.57|0
1651024180000|2022-04-27 01:49:40|27.15|24.47|27.09|24.51|27.15|24.51|27.05|24.47|0
1651024190000|2022-04-27 01:49:50|27.07|24.49|26.92|24.35|27.07|24.49|26.92|24.35|0
1651024200000|2022-04-27 01:50:00|26.87|24.31|26.83|24.27|26.96|24.39|26.83|24.27|0
1651024210000|2022-04-27 01:50:10|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1651024220000|2022-04-27 01:50:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1651024230000|2022-04-27 01:50:30|26.7|24.16|26.79|24.24|26.79|24.24|26.7|24.16|0
1651024240000|2022-04-27 01:50:40|26.74|24.2|26.72|24.18|26.74|24.2|26.72|24.18|0
1651024250000|2022-04-27 01:50:50|26.7|24.16|26.61|24.08|26.7|24.16|26.61|24.08|0
1651024260000|2022-04-27 01:51:00|26.57|24.04|26.61|24.08|26.61|24.08|26.57|24.04|0
1651024270000|2022-04-27 01:51:10|26.57|24.04|26.66|24.12|26.66|24.12|26.57|24.04|0
1651024280000|2022-04-27 01:51:20|26.7|24.16|26.74|24.2|26.74|24.2|26.7|24.16|0
1651024290000|2022-04-27 01:51:30|26.7|24.16|26.66|24.12|26.7|24.16|26.61|24.08|0
1651024310000|2022-04-27 01:51:50|26.61|24.08|26.68|24.14|26.68|24.14|26.61|24.08|0
1651024320000|2022-04-27 01:52:00|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1651024330000|2022-04-27 01:52:10|26.68|24.14|26.61|24.08|26.68|24.14|26.61|24.08|0
1651024340000|2022-04-27 01:52:20|26.66|24.12|26.7|24.16|26.7|24.16|26.66|24.12|0
1651024350000|2022-04-27 01:52:30|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1651024370000|2022-04-27 01:52:50|26.79|24.23|26.79|24.23|26.79|24.23|26.79|24.23|0
1651024380000|2022-04-27 01:53:00|26.81|24.25|26.81|24.25|26.87|24.31|26.81|24.25|0
1651024390000|2022-04-27 01:53:10|26.78|24.23|26.87|24.31|26.87|24.31|26.78|24.23|0
1651024400000|2022-04-27 01:53:20|26.83|24.27|26.83|24.27|26.83|24.27|26.83|24.27|0
1651024410000|2022-04-27 01:53:30|26.81|24.25|26.78|24.23|26.81|24.25|26.78|24.23|0
1651024420000|2022-04-27 01:53:40|26.81|24.25|26.81|24.25|26.81|24.25|26.78|24.23|0
1651024430000|2022-04-27 01:53:50|26.83|24.27|26.78|24.23|26.83|24.27|26.78|24.23|0
1651024440000|2022-04-27 01:54:00|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1651024460000|2022-04-27 01:54:20|26.63|24.1|26.7|24.16|26.7|24.16|26.63|24.1|0
1651024470000|2022-04-27 01:54:30|26.61|24.08|26.57|24.04|26.63|24.1|26.57|24.04|0
1651024480000|2022-04-27 01:54:40|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1651024490000|2022-04-27 01:54:50|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1651024500000|2022-04-27 01:55:00|26.53|24|26.57|24.04|26.61|24.08|26.53|24|0
1651024510000|2022-04-27 01:55:10|26.59|24.06|26.65|24.12|26.65|24.12|26.59|24.06|0
1651024520000|2022-04-27 01:55:20|26.68|24.13|26.68|24.13|26.68|24.13|26.68|24.13|0
1651024530000|2022-04-27 01:55:30|26.7|24.15|26.67|24.13|26.7|24.15|26.65|24.12|0
1651024540000|2022-04-27 01:55:40|26.65|24.12|26.7|24.15|26.7|24.15|26.65|24.12|0
1651024550000|2022-04-27 01:55:50|26.74|24.19|26.72|24.17|26.74|24.19|26.7|24.15|0
1651024560000|2022-04-27 01:56:00|26.7|24.15|26.7|24.15|26.74|24.19|26.7|24.15|0
1651024570000|2022-04-27 01:56:10|26.72|24.17|26.7|24.15|26.72|24.17|26.7|24.15|0
1651024580000|2022-04-27 01:56:20|26.74|24.19|26.7|24.15|26.74|24.19|26.7|24.15|0
1651024590000|2022-04-27 01:56:30|26.74|24.19|26.78|24.23|26.78|24.23|26.74|24.19|0
1651024600000|2022-04-27 01:56:40|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1651024610000|2022-04-27 01:56:50|26.76|24.21|26.7|24.15|26.78|24.23|26.7|24.15|0
1651024620000|2022-04-27 01:57:00|26.72|24.17|26.7|24.15|26.76|24.21|26.7|24.15|0
1651024630000|2022-04-27 01:57:10|26.74|24.19|26.65|24.11|26.74|24.19|26.65|24.11|0
1651024650000|2022-04-27 01:57:30|26.67|24.13|26.61|24.08|26.67|24.13|26.61|24.08|0
1651024660000|2022-04-27 01:57:40|26.63|24.09|26.61|24.08|26.63|24.09|26.61|24.08|0
1651024670000|2022-04-27 01:57:50|26.57|24.04|26.61|24.08|26.61|24.08|26.57|24.04|0
1651024680000|2022-04-27 01:58:00|26.59|24.06|26.61|24.08|26.65|24.11|26.59|24.06|0
1651024690000|2022-04-27 01:58:10|26.65|24.11|26.59|24.06|26.65|24.11|26.59|24.06|0
1651024700000|2022-04-27 01:58:20|26.61|24.08|26.59|24.06|26.61|24.08|26.57|24.04|0
1651024710000|2022-04-27 01:58:30|26.61|24.08|26.63|24.09|26.7|24.15|26.61|24.08|0
1651024720000|2022-04-27 01:58:40|26.65|24.11|26.65|24.11|26.67|24.13|26.65|24.11|0
1651024730000|2022-04-27 01:58:50|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1651024740000|2022-04-27 01:59:00|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1651024750000|2022-04-27 01:59:10|26.67|24.13|26.72|24.17|26.72|24.17|26.67|24.13|0
1651024760000|2022-04-27 01:59:20|26.74|24.19|26.7|24.15|26.74|24.19|26.7|24.15|0
1651024770000|2022-04-27 01:59:30|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1651024780000|2022-04-27 01:59:40|26.67|24.13|26.67|24.13|26.7|24.15|26.67|24.13|0
1651024790000|2022-04-27 01:59:50|26.7|24.15|26.7|24.15|26.7|24.15|26.67|24.13|0
1651024800000|2022-04-27 02:00:00|26.74|24.19|26.65|24.11|26.74|24.19|26.65|24.11|0
1651024810000|2022-04-27 02:00:10|26.61|24.07|26.61|24.07|26.65|24.11|26.61|24.07|0
1651024820000|2022-04-27 02:00:20|26.48|23.96|26.44|23.92|26.48|23.96|26.44|23.92|0
1651024830000|2022-04-27 02:00:30|26.48|23.96|26.57|24.04|26.61|24.07|26.48|23.96|0
1651024840000|2022-04-27 02:00:40|26.5|23.98|26.57|24.04|26.57|24.04|26.5|23.98|0
1651024850000|2022-04-27 02:00:50|26.54|24.02|26.48|23.96|26.54|24.02|26.48|23.96|0
1651024860000|2022-04-27 02:01:00|26.44|23.92|26.37|23.86|26.44|23.92|26.37|23.86|0
1651024870000|2022-04-27 02:01:10|26.39|23.88|26.39|23.88|26.41|23.9|26.39|23.88|0
1651024880000|2022-04-27 02:01:20|26.41|23.9|26.39|23.88|26.41|23.9|26.39|23.88|0
1651024900000|2022-04-27 02:01:40|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1651024910000|2022-04-27 02:01:50|26.52|24|26.48|23.96|26.52|24|26.46|23.94|0
1651024920000|2022-04-27 02:02:00|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1651024930000|2022-04-27 02:02:10|26.41|23.9|26.44|23.92|26.44|23.92|26.39|23.88|0
1651024940000|2022-04-27 02:02:20|26.39|23.88|26.37|23.86|26.39|23.88|26.37|23.86|0
1651024950000|2022-04-27 02:02:30|26.39|23.88|26.39|23.88|26.44|23.92|26.39|23.88|0
1651024960000|2022-04-27 02:02:40|26.37|23.86|26.41|23.9|26.41|23.9|26.35|23.84|0
1651024980000|2022-04-27 02:03:00|26.44|23.92|26.39|23.88|26.44|23.92|26.39|23.88|0
1651024990000|2022-04-27 02:03:10|26.37|23.86|26.44|23.92|26.44|23.92|26.35|23.84|0
1651025000000|2022-04-27 02:03:20|26.48|23.96|26.48|23.96|26.48|23.96|26.46|23.94|0
1651025010000|2022-04-27 02:03:30|26.46|23.94|26.48|23.96|26.48|23.96|26.46|23.94|0
1651025020000|2022-04-27 02:03:40|26.52|24|26.52|24|26.52|24|26.52|24|0
1651025030000|2022-04-27 02:03:50|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1651025040000|2022-04-27 02:04:00|26.52|24|26.44|23.92|26.52|24|26.44|23.92|0
1651025050000|2022-04-27 02:04:10|26.35|23.84|26.35|23.84|26.39|23.88|26.35|23.84|0
1651025060000|2022-04-27 02:04:20|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1651025070000|2022-04-27 02:04:30|26.39|23.88|26.46|23.94|26.48|23.96|26.39|23.88|0
1651025080000|2022-04-27 02:04:40|26.44|23.92|26.48|23.96|26.48|23.96|26.44|23.92|0
1651025090000|2022-04-27 02:04:50|26.52|23.99|26.56|24.03|26.56|24.03|26.52|23.99|0
1651025100000|2022-04-27 02:05:00|26.61|24.07|26.56|24.03|26.61|24.07|26.56|24.03|0
1651025110000|2022-04-27 02:05:10|26.52|23.99|26.56|24.03|26.56|24.03|26.52|23.99|0
1651025120000|2022-04-27 02:05:20|26.58|24.05|26.61|24.07|26.61|24.07|26.58|24.05|0
1651025130000|2022-04-27 02:05:30|26.65|24.11|26.71|24.17|26.74|24.19|26.65|24.11|0
1651025140000|2022-04-27 02:05:40|26.69|24.15|26.61|24.07|26.69|24.15|26.61|24.07|0
1651025150000|2022-04-27 02:05:50|26.63|24.09|26.61|24.07|26.63|24.09|26.56|24.03|0
1651025160000|2022-04-27 02:06:00|26.56|24.03|26.5|23.97|26.56|24.03|26.5|23.97|0
1651025170000|2022-04-27 02:06:10|26.48|23.96|26.52|23.99|26.52|23.99|26.48|23.96|0
1651025180000|2022-04-27 02:06:20|26.5|23.97|26.41|23.9|26.5|23.97|26.39|23.88|0
1651025190000|2022-04-27 02:06:30|26.39|23.88|26.41|23.9|26.41|23.9|26.39|23.88|0
1651025200000|2022-04-27 02:06:40|26.43|23.92|26.39|23.88|26.43|23.92|26.39|23.88|0
1651025210000|2022-04-27 02:06:50|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1651025220000|2022-04-27 02:07:00|26.05|23.57|25.84|23.38|26.05|23.57|25.84|23.38|0
1651025230000|2022-04-27 02:07:10|25.59|23.15|25.38|22.96|25.59|23.15|25.38|22.96|0
1651025240000|2022-04-27 02:07:20|25.51|23.08|25.38|22.96|25.51|23.08|25.38|22.96|0
1651025250000|2022-04-27 02:07:30|25.36|22.94|25.26|22.85|25.36|22.94|25.26|22.85|0
1651025260000|2022-04-27 02:07:40|25.22|22.81|25.17|22.78|25.24|22.83|25.17|22.78|0
1651025270000|2022-04-27 02:07:50|25.22|22.81|25.22|22.81|25.22|22.81|25.17|22.78|0
1651025280000|2022-04-27 02:08:00|25.17|22.78|25.26|22.85|25.26|22.85|25.17|22.78|0
1651025290000|2022-04-27 02:08:10|25.3|22.89|25.42|23|25.42|23|25.3|22.89|0
1651025300000|2022-04-27 02:08:20|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1651025310000|2022-04-27 02:08:30|25.42|23|25.51|23.08|25.51|23.08|25.42|23|0
1651025320000|2022-04-27 02:08:40|25.48|23.06|25.51|23.08|25.55|23.11|25.48|23.06|0
1651025330000|2022-04-27 02:08:50|25.46|23.04|25.42|23|25.46|23.04|25.42|23|0
1651025340000|2022-04-27 02:09:00|25.3|22.89|25.26|22.85|25.3|22.89|25.26|22.85|0
1651025350000|2022-04-27 02:09:10|25.13|22.74|25.17|22.78|25.17|22.78|25.13|22.74|0
1651025360000|2022-04-27 02:09:20|25.22|22.81|25.26|22.85|25.26|22.85|25.22|22.81|0
1651025370000|2022-04-27 02:09:30|25.17|22.78|25.17|22.78|25.17|22.78|25.13|22.74|0
1651025380000|2022-04-27 02:09:40|25.21|22.81|25.34|22.93|25.34|22.93|25.21|22.81|0
1651025390000|2022-04-27 02:09:50|25.32|22.91|25.44|23.02|25.46|23.04|25.32|22.91|0
1651025400000|2022-04-27 02:10:00|25.42|23|25.42|23|25.46|23.04|25.4|22.98|0
1651025410000|2022-04-27 02:10:10|25.44|23.02|25.55|23.11|25.55|23.11|25.44|23.02|0
1651025420000|2022-04-27 02:10:20|25.61|23.17|25.67|23.23|25.67|23.23|25.61|23.17|0
1651025430000|2022-04-27 02:10:30|25.71|23.26|25.71|23.26|25.75|23.3|25.71|23.26|0
1651025440000|2022-04-27 02:10:40|25.75|23.3|25.71|23.26|25.75|23.3|25.67|23.23|0
1651025450000|2022-04-27 02:10:50|25.88|23.42|25.88|23.42|25.88|23.42|25.84|23.38|0
1651025460000|2022-04-27 02:11:00|25.92|23.45|26.05|23.57|26.05|23.57|25.88|23.42|0
1651025470000|2022-04-27 02:11:10|26.09|23.61|26.09|23.61|26.09|23.61|26.07|23.59|0
1651025480000|2022-04-27 02:11:20|26.05|23.57|26.13|23.64|26.18|23.68|26.05|23.57|0
1651025490000|2022-04-27 02:11:30|26.15|23.66|26.11|23.62|26.18|23.68|26.11|23.62|0
1651025500000|2022-04-27 02:11:40|26.09|23.61|26.13|23.64|26.13|23.64|26.09|23.61|0
1651025520000|2022-04-27 02:12:00|26.18|23.68|26.35|23.84|26.35|23.84|26.18|23.68|0
1651025530000|2022-04-27 02:12:10|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1651025540000|2022-04-27 02:12:20|26.26|23.76|26.3|23.8|26.3|23.8|26.26|23.76|0
1651025550000|2022-04-27 02:12:30|26.39|23.88|26.3|23.8|26.39|23.88|26.3|23.8|0
1651025560000|2022-04-27 02:12:40|26.28|23.78|26.28|23.78|26.28|23.78|26.26|23.76|0
1651025570000|2022-04-27 02:12:50|26.26|23.76|26.26|23.76|26.28|23.78|26.26|23.76|0
1651025580000|2022-04-27 02:13:00|26.3|23.8|26.39|23.87|26.39|23.87|26.3|23.8|0
1651025590000|2022-04-27 02:13:10|26.35|23.84|26.39|23.87|26.39|23.87|26.35|23.84|0
1651025610000|2022-04-27 02:13:30|26.43|23.91|26.39|23.87|26.43|23.91|26.39|23.87|0
1651025620000|2022-04-27 02:13:40|26.34|23.84|26.39|23.87|26.39|23.87|26.34|23.84|0
1651025630000|2022-04-27 02:13:50|26.34|23.84|26.37|23.85|26.37|23.85|26.34|23.84|0
1651025640000|2022-04-27 02:14:00|26.39|23.87|26.37|23.85|26.39|23.87|26.37|23.85|0
1651025650000|2022-04-27 02:14:10|26.34|23.84|26.34|23.84|26.34|23.84|26.34|23.84|0
1651025670000|2022-04-27 02:14:30|26.26|23.76|26.26|23.76|26.28|23.78|26.26|23.76|0
1651025680000|2022-04-27 02:14:40|26.34|23.84|26.34|23.84|26.34|23.84|26.34|23.84|0
1651025690000|2022-04-27 02:14:50|26.39|23.87|26.39|23.87|26.43|23.91|26.39|23.87|0
1651025700000|2022-04-27 02:15:00|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1651025710000|2022-04-27 02:15:10|26.17|23.68|26.05|23.57|26.17|23.68|26.05|23.57|0
1651025720000|2022-04-27 02:15:20|26|23.53|26.09|23.6|26.09|23.6|26|23.53|0
1651025730000|2022-04-27 02:15:30|26.13|23.64|26.13|23.64|26.13|23.64|26.09|23.6|0
1651025740000|2022-04-27 02:15:40|26.17|23.68|26.22|23.72|26.22|23.72|26.13|23.64|0
1651025750000|2022-04-27 02:15:50|26.26|23.76|26.3|23.8|26.3|23.8|26.26|23.76|0
1651025760000|2022-04-27 02:16:00|26.34|23.83|26.3|23.8|26.34|23.83|26.3|23.8|0
1651025770000|2022-04-27 02:16:10|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1651025780000|2022-04-27 02:16:20|26.3|23.8|26.3|23.8|26.34|23.83|26.3|23.8|0
1651025790000|2022-04-27 02:16:30|26.32|23.81|26.22|23.72|26.32|23.81|26.22|23.72|0
1651025800000|2022-04-27 02:16:40|26.26|23.76|26.19|23.7|26.26|23.76|26.19|23.7|0
1651025810000|2022-04-27 02:16:50|26.17|23.68|26.19|23.7|26.19|23.7|26.17|23.68|0
1651025820000|2022-04-27 02:17:00|26.26|23.76|26.3|23.8|26.3|23.8|26.26|23.76|0
1651025830000|2022-04-27 02:17:10|26.26|23.76|26.3|23.8|26.3|23.8|26.26|23.76|0
1651025840000|2022-04-27 02:17:20|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1651025850000|2022-04-27 02:17:30|26.32|23.81|26.39|23.87|26.39|23.87|26.32|23.81|0
1651025860000|2022-04-27 02:17:40|26.36|23.85|26.3|23.8|26.36|23.85|26.3|23.8|0
1651025870000|2022-04-27 02:17:50|26.39|23.87|26.39|23.87|26.39|23.87|26.34|23.83|0
1651025880000|2022-04-27 02:18:00|26.43|23.91|26.34|23.83|26.43|23.91|26.34|23.83|0
1651025890000|2022-04-27 02:18:10|26.26|23.76|26.34|23.83|26.34|23.83|26.26|23.76|0
1651025900000|2022-04-27 02:18:20|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1651025910000|2022-04-27 02:18:30|26.39|23.87|26.34|23.83|26.39|23.87|26.34|23.83|0
1651025920000|2022-04-27 02:18:40|26.38|23.87|26.36|23.85|26.38|23.87|26.36|23.85|0
1651025930000|2022-04-27 02:18:50|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1651025940000|2022-04-27 02:19:00|26.36|23.85|26.43|23.91|26.43|23.91|26.36|23.85|0
1651025950000|2022-04-27 02:19:10|26.45|23.93|26.34|23.83|26.45|23.93|26.34|23.83|0
1651025960000|2022-04-27 02:19:20|26.3|23.79|26.32|23.81|26.32|23.81|26.3|23.79|0
1651025970000|2022-04-27 02:19:30|26.21|23.72|26.32|23.81|26.32|23.81|26.21|23.72|0
1651025980000|2022-04-27 02:19:40|26.3|23.79|26.34|23.83|26.34|23.83|26.3|23.79|0
1651025990000|2022-04-27 02:19:50|26.3|23.79|26.34|23.83|26.34|23.83|26.3|23.79|0
1651026000000|2022-04-27 02:20:00|26.36|23.85|26.34|23.83|26.36|23.85|26.34|23.83|0
1651026020000|2022-04-27 02:20:20|26.36|23.85|26.34|23.83|26.36|23.85|26.34|23.83|0
1651026030000|2022-04-27 02:20:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1651026040000|2022-04-27 02:20:40|26.34|23.83|26.26|23.76|26.34|23.83|26.26|23.76|0
1651026050000|2022-04-27 02:20:50|26.28|23.77|26.26|23.76|26.28|23.77|26.26|23.76|0
1651026060000|2022-04-27 02:21:00|26.21|23.72|26.17|23.68|26.21|23.72|26.17|23.68|0
1651026070000|2022-04-27 02:21:10|25.96|23.49|26.09|23.6|26.09|23.6|25.96|23.49|0
1651026080000|2022-04-27 02:21:20|26.13|23.64|26.13|23.64|26.13|23.64|26.11|23.62|0
1651026090000|2022-04-27 02:21:30|26.09|23.6|26|23.53|26.09|23.6|26|23.53|0
1651026100000|2022-04-27 02:21:40|25.96|23.49|25.96|23.49|26|23.52|25.96|23.49|0
1651026110000|2022-04-27 02:21:50|26|23.52|26|23.52|26|23.52|26|23.52|0
1651026120000|2022-04-27 02:22:00|26.06|23.58|26.09|23.6|26.09|23.6|26.04|23.56|0
1651026130000|2022-04-27 02:22:10|26.11|23.62|26.09|23.6|26.11|23.62|26.09|23.6|0
1651026140000|2022-04-27 02:22:20|26.11|23.62|26.26|23.75|26.26|23.75|26.11|23.62|0
1651026150000|2022-04-27 02:22:30|26.3|23.79|26.3|23.79|26.3|23.79|26.3|23.79|0
1651026160000|2022-04-27 02:22:40|26.38|23.87|26.47|23.95|26.47|23.95|26.38|23.87|0
1651026170000|2022-04-27 02:22:50|26.43|23.91|26.47|23.95|26.47|23.95|26.43|23.91|0
1651026180000|2022-04-27 02:23:00|26.51|23.99|26.6|24.06|26.6|24.06|26.51|23.99|0
1651026190000|2022-04-27 02:23:10|26.55|24.02|26.43|23.91|26.55|24.02|26.43|23.91|0
1651026200000|2022-04-27 02:23:20|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1651026210000|2022-04-27 02:23:30|26.47|23.95|26.45|23.93|26.47|23.95|26.43|23.91|0
1651026220000|2022-04-27 02:23:40|26.43|23.91|26.34|23.83|26.43|23.91|26.3|23.79|0
1651026230000|2022-04-27 02:23:50|26.3|23.79|26.36|23.85|26.36|23.85|26.3|23.79|0
1651026240000|2022-04-27 02:24:00|26.34|23.83|26.25|23.75|26.34|23.83|26.25|23.75|0
1651026250000|2022-04-27 02:24:10|26.21|23.72|26.21|23.72|26.21|23.72|26.17|23.68|0
1651026260000|2022-04-27 02:24:20|26.17|23.68|26.17|23.68|26.21|23.72|26.17|23.68|0
1651026270000|2022-04-27 02:24:30|26.21|23.72|26.17|23.68|26.21|23.72|26.15|23.66|0
1651026280000|2022-04-27 02:24:40|26.15|23.66|26.17|23.68|26.17|23.68|26.13|23.64|0
1651026290000|2022-04-27 02:24:50|26.19|23.7|26.21|23.72|26.21|23.72|26.19|23.7|0
1651026300000|2022-04-27 02:25:00|26.17|23.71|26.25|23.75|26.25|23.75|26.17|23.68|0
1651026310000|2022-04-27 02:25:10|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1651026320000|2022-04-27 02:25:20|26.21|23.71|26.25|23.75|26.25|23.75|26.21|23.71|0
1651026330000|2022-04-27 02:25:30|26.23|23.73|26.23|23.73|26.23|23.73|26.17|23.68|0
1651026340000|2022-04-27 02:25:40|26.25|23.75|26.17|23.68|26.25|23.75|26.17|23.68|0
1651026350000|2022-04-27 02:25:50|26.15|23.66|26.04|23.56|26.15|23.66|26.04|23.56|0
1651026360000|2022-04-27 02:26:00|26|23.52|26.04|23.56|26.08|23.6|26|23.52|0
1651026370000|2022-04-27 02:26:10|26.02|23.54|26.08|23.6|26.08|23.6|26.02|23.54|0
1651026380000|2022-04-27 02:26:20|26.04|23.56|26|23.52|26.04|23.56|26|23.52|0
1651026400000|2022-04-27 02:26:40|26.08|23.6|26.1|23.62|26.1|23.62|26.06|23.58|0
1651026410000|2022-04-27 02:26:50|26.08|23.6|26.08|23.6|26.08|23.6|26.06|23.58|0
1651026420000|2022-04-27 02:27:00|26.13|23.64|26.1|23.62|26.13|23.64|26.08|23.6|0
1651026430000|2022-04-27 02:27:10|26.13|23.64|26.19|23.69|26.19|23.69|26.13|23.64|0
1651026440000|2022-04-27 02:27:20|26.21|23.71|26.21|23.71|26.21|23.71|26.19|23.69|0
1651026450000|2022-04-27 02:27:30|26.51|23.98|26.55|24.02|26.55|24.02|26.42|23.91|0
1651026460000|2022-04-27 02:27:40|26.51|23.98|26.47|23.95|26.59|24.06|26.47|23.95|0
1651026470000|2022-04-27 02:27:50|26.34|23.83|26.47|23.95|26.47|23.95|26.34|23.83|0
1651026480000|2022-04-27 02:28:00|26.51|23.98|26.51|23.98|26.53|24|26.51|23.98|0
1651026490000|2022-04-27 02:28:10|26.47|23.94|26.42|23.91|26.47|23.94|26.42|23.91|0
1651026500000|2022-04-27 02:28:20|26.4|23.89|26.34|23.83|26.4|23.89|26.34|23.83|0
1651026510000|2022-04-27 02:28:30|26.36|23.85|26.31|23.81|26.36|23.85|26.31|23.81|0
1651026520000|2022-04-27 02:28:40|26.27|23.77|26.31|23.81|26.34|23.83|26.27|23.77|0
1651026530000|2022-04-27 02:28:50|26.34|23.83|26.38|23.87|26.4|23.89|26.34|23.83|0
1651026540000|2022-04-27 02:29:00|26.36|23.85|26.38|23.87|26.38|23.87|26.34|23.83|0
1651026550000|2022-04-27 02:29:10|26.4|23.89|26.53|24|26.53|24|26.4|23.89|0
1651026560000|2022-04-27 02:29:20|26.51|23.98|26.59|24.06|26.59|24.06|26.51|23.98|0
1651026570000|2022-04-27 02:29:30|26.55|24.02|26.44|23.92|26.55|24.02|26.42|23.91|0
1651026580000|2022-04-27 02:29:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1651026590000|2022-04-27 02:29:50|26.49|23.96|26.59|24.06|26.59|24.06|26.49|23.96|0
1651026600000|2022-04-27 02:30:00|26.64|24.1|26.72|24.18|26.72|24.18|26.59|24.06|0
1651026610000|2022-04-27 02:30:10|26.74|24.2|26.77|24.22|26.77|24.22|26.74|24.2|0
1651026620000|2022-04-27 02:30:20|26.68|24.14|26.59|24.06|26.68|24.14|26.55|24.02|0
1651026630000|2022-04-27 02:30:30|26.57|24.04|26.57|24.04|26.57|24.04|26.55|24.02|0
1651026640000|2022-04-27 02:30:40|26.53|24|26.46|23.94|26.53|24|26.46|23.94|0
1651026660000|2022-04-27 02:31:00|26.44|23.92|26.4|23.88|26.44|23.92|26.38|23.87|0
1651026670000|2022-04-27 02:31:10|26.42|23.9|26.29|23.79|26.42|23.9|26.29|23.79|0
1651026680000|2022-04-27 02:31:20|26.34|23.83|26.38|23.87|26.38|23.87|26.29|23.79|0
1651026690000|2022-04-27 02:31:30|26.4|23.88|26.44|23.92|26.44|23.92|26.38|23.87|0
1651026700000|2022-04-27 02:31:40|26.42|23.9|26.42|23.9|26.42|23.9|26.4|23.88|0
1651026710000|2022-04-27 02:31:50|26.46|23.94|26.42|23.9|26.46|23.94|26.42|23.9|0
1651026720000|2022-04-27 02:32:00|26.34|23.83|26.46|23.94|26.46|23.94|26.31|23.81|0
1651026730000|2022-04-27 02:32:10|26.51|23.98|26.46|23.94|26.51|23.98|26.42|23.9|0
1651026740000|2022-04-27 02:32:20|26.44|23.92|26.51|23.98|26.51|23.98|26.44|23.92|0
1651026750000|2022-04-27 02:32:30|26.57|24.04|26.57|24.04|26.57|24.04|26.55|24.02|0
1651026760000|2022-04-27 02:32:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1651026770000|2022-04-27 02:32:50|26.53|24|26.53|24|26.53|24|26.53|24|0
1651026780000|2022-04-27 02:33:00|26.55|24.02|26.53|24|26.55|24.02|26.51|23.98|0
1651026790000|2022-04-27 02:33:10|26.51|23.98|26.4|23.88|26.51|23.98|26.4|23.88|0
1651026800000|2022-04-27 02:33:20|26.31|23.81|26.29|23.79|26.31|23.81|26.29|23.79|0
1651026810000|2022-04-27 02:33:30|26.31|23.81|26.38|23.87|26.4|23.88|26.31|23.81|0
1651026820000|2022-04-27 02:33:40|26.4|23.86|26.38|23.86|26.4|23.88|26.38|23.86|0
1651026830000|2022-04-27 02:33:50|26.4|23.88|26.44|23.92|26.44|23.92|26.35|23.84|0
1651026840000|2022-04-27 02:34:00|26.46|23.94|26.44|23.92|26.48|23.96|26.44|23.92|0
1651026850000|2022-04-27 02:34:10|26.42|23.9|26.42|23.9|26.42|23.9|26.4|23.88|0
1651026860000|2022-04-27 02:34:20|26.44|23.92|26.42|23.9|26.48|23.96|26.42|23.9|0
1651026870000|2022-04-27 02:34:30|26.46|23.94|26.55|24.02|26.55|24.02|26.46|23.94|0
1651026880000|2022-04-27 02:34:40|26.53|24|26.44|23.92|26.53|24|26.44|23.92|0
1651026890000|2022-04-27 02:34:50|26.55|24.02|26.5|23.98|26.55|24.02|26.5|23.98|0
1651026900000|2022-04-27 02:35:00|26.46|23.94|26.42|23.9|26.46|23.94|26.42|23.9|0
1651026910000|2022-04-27 02:35:10|26.44|23.92|26.46|23.94|26.46|23.94|26.44|23.92|0
1651026920000|2022-04-27 02:35:20|26.44|23.92|26.44|23.92|26.46|23.94|26.44|23.92|0
1651026930000|2022-04-27 02:35:30|26.46|23.94|26.46|23.94|26.48|23.96|26.46|23.94|0
1651026940000|2022-04-27 02:35:40|26.38|23.86|26.4|23.88|26.4|23.88|26.38|23.86|0
1651026950000|2022-04-27 02:35:50|26.42|23.9|26.4|23.88|26.42|23.9|26.4|23.88|0
1651026960000|2022-04-27 02:36:00|26.38|23.86|26.25|23.75|26.38|23.86|26.25|23.75|0
1651026970000|2022-04-27 02:36:10|26.16|23.67|26.14|23.65|26.18|23.69|26.14|23.65|0
1651026980000|2022-04-27 02:36:20|26.12|23.63|26.21|23.71|26.21|23.71|26.12|23.63|0
1651026990000|2022-04-27 02:36:30|26.23|23.73|26.16|23.67|26.23|23.73|26.16|23.67|0
1651027000000|2022-04-27 02:36:40|26.18|23.69|26.21|23.71|26.25|23.75|26.18|23.69|0
1651027010000|2022-04-27 02:36:50|26.18|23.69|26.14|23.65|26.21|23.71|26.14|23.65|0
1651027020000|2022-04-27 02:37:00|26.16|23.67|26.25|23.75|26.25|23.75|26.16|23.67|0
1651027030000|2022-04-27 02:37:10|26.23|23.73|26.2|23.71|26.23|23.73|26.2|23.71|0
1651027040000|2022-04-27 02:37:20|26.25|23.75|26.2|23.71|26.25|23.75|26.2|23.71|0
1651027050000|2022-04-27 02:37:30|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1651027060000|2022-04-27 02:37:40|26.2|23.71|26.25|23.75|26.25|23.75|26.2|23.71|0
1651027070000|2022-04-27 02:37:50|26.27|23.77|26.25|23.75|26.27|23.77|26.16|23.67|0
1651027080000|2022-04-27 02:38:00|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1651027090000|2022-04-27 02:38:10|26.33|23.82|26.5|23.98|26.5|23.98|26.33|23.82|0
1651027100000|2022-04-27 02:38:20|26.48|23.96|26.55|24.02|26.55|24.02|26.48|23.96|0
1651027120000|2022-04-27 02:38:40|26.52|24|26.46|23.94|26.52|24|26.46|23.94|0
1651027130000|2022-04-27 02:38:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1651027140000|2022-04-27 02:39:00|26.37|23.86|26.33|23.82|26.37|23.86|26.33|23.82|0
1651027150000|2022-04-27 02:39:10|26.39|23.88|26.42|23.9|26.44|23.92|26.39|23.88|0
1651027160000|2022-04-27 02:39:20|26.44|23.92|26.46|23.94|26.46|23.94|26.42|23.9|0
1651027170000|2022-04-27 02:39:30|26.44|23.92|26.52|24|26.52|24|26.44|23.92|0
1651027180000|2022-04-27 02:39:40|26.55|24.02|26.5|23.98|26.55|24.02|26.5|23.98|0
1651027190000|2022-04-27 02:39:50|26.52|24|26.57|24.04|26.59|24.06|26.52|24|0
1651027200000|2022-04-27 02:40:00|26.63|24.09|26.67|24.13|26.69|24.15|26.63|24.09|0
1651027210000|2022-04-27 02:40:10|26.72|24.17|26.67|24.13|26.72|24.17|26.67|24.13|0
1651027220000|2022-04-27 02:40:20|26.72|24.17|26.67|24.13|26.72|24.17|26.67|24.13|0
1651027230000|2022-04-27 02:40:30|26.85|24.29|26.67|24.13|26.85|24.29|26.63|24.09|0
1651027240000|2022-04-27 02:40:40|26.72|24.17|26.63|24.09|26.72|24.17|26.63|24.09|0
1651027250000|2022-04-27 02:40:50|26.67|24.13|26.65|24.11|26.67|24.13|26.63|24.09|0
1651027260000|2022-04-27 02:41:00|26.67|24.13|27.11|24.52|27.11|24.52|26.67|24.13|0
1651027270000|2022-04-27 02:41:10|27.06|24.49|27.17|24.58|27.19|24.6|27.06|24.49|0
1651027280000|2022-04-27 02:41:20|27.21|24.62|27.24|24.64|27.26|24.66|27.21|24.62|0
1651027290000|2022-04-27 02:41:30|27.26|24.66|27.19|24.6|27.26|24.66|27.19|24.6|0
1651027300000|2022-04-27 02:41:40|27.15|24.56|27.02|24.45|27.15|24.56|27.02|24.45|0
1651027310000|2022-04-27 02:41:50|27.06|24.49|27.15|24.56|27.15|24.56|27.06|24.49|0
1651027320000|2022-04-27 02:42:00|27.19|24.6|27.06|24.49|27.19|24.6|27.06|24.49|0
1651027330000|2022-04-27 02:42:10|27|24.43|27.11|24.52|27.11|24.52|27|24.43|0
1651027340000|2022-04-27 02:42:20|27.06|24.48|27.06|24.48|27.06|24.48|27.04|24.46|0
1651027350000|2022-04-27 02:42:30|27.02|24.45|26.91|24.35|27.02|24.45|26.91|24.35|0
1651027360000|2022-04-27 02:42:40|26.98|24.41|26.95|24.39|26.98|24.41|26.93|24.37|0
1651027370000|2022-04-27 02:42:50|26.98|24.41|26.98|24.41|27|24.42|26.98|24.41|0
1651027380000|2022-04-27 02:43:00|27.02|24.45|27.06|24.48|27.06|24.48|26.97|24.41|0
1651027390000|2022-04-27 02:43:10|27.02|24.45|27.02|24.45|27.04|24.46|26.97|24.41|0
1651027400000|2022-04-27 02:43:20|27.04|24.46|27.02|24.45|27.04|24.46|27.02|24.45|0
1651027410000|2022-04-27 02:43:30|27|24.42|26.91|24.35|27|24.42|26.91|24.35|0
1651027420000|2022-04-27 02:43:40|27.06|24.48|27.04|24.46|27.06|24.48|27.04|24.46|0
1651027430000|2022-04-27 02:43:50|27.11|24.52|27.15|24.56|27.15|24.56|27.11|24.52|0
1651027440000|2022-04-27 02:44:00|27.19|24.6|27.46|24.84|27.46|24.84|27.19|24.6|0
1651027450000|2022-04-27 02:44:10|27.41|24.8|27.39|24.78|27.41|24.8|27.37|24.76|0
1651027460000|2022-04-27 02:44:20|27.41|24.8|27.28|24.68|27.41|24.8|27.28|24.68|0
1651027470000|2022-04-27 02:44:30|27.24|24.64|27.37|24.76|27.37|24.76|27.21|24.62|0
1651027480000|2022-04-27 02:44:40|27.41|24.8|27.48|24.86|27.48|24.86|27.41|24.8|0
1651027490000|2022-04-27 02:44:50|27.5|24.88|27.5|24.88|27.54|24.92|27.5|24.88|0
1651027500000|2022-04-27 02:45:00|27.45|24.84|27.37|24.76|27.45|24.84|27.37|24.76|0
1651027510000|2022-04-27 02:45:10|27.41|24.8|27.3|24.7|27.41|24.8|27.3|24.7|0
1651027520000|2022-04-27 02:45:20|27.24|24.64|27.28|24.68|27.28|24.68|27.24|24.64|0
1651027530000|2022-04-27 02:45:30|27.24|24.64|27.24|24.64|27.24|24.64|27.19|24.6|0
1651027540000|2022-04-27 02:45:40|27.28|24.68|27.24|24.64|27.28|24.68|27.24|24.64|0
1651027550000|2022-04-27 02:45:50|27.26|24.66|27.23|24.64|27.26|24.66|27.23|24.64|0
1651027560000|2022-04-27 02:46:00|27.19|24.6|27.23|24.64|27.23|24.64|27.19|24.6|0
1651027570000|2022-04-27 02:46:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651027580000|2022-04-27 02:46:20|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1651027590000|2022-04-27 02:46:30|27.23|24.64|27.23|24.64|27.23|24.64|27.19|24.6|0
1651027610000|2022-04-27 02:46:50|27.26|24.66|27.21|24.62|27.28|24.68|27.21|24.62|0
1651027620000|2022-04-27 02:47:00|27.23|24.64|27.1|24.52|27.23|24.64|27.1|24.52|0
1651027630000|2022-04-27 02:47:10|27.08|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1651027640000|2022-04-27 02:47:20|27.1|24.52|27.06|24.48|27.1|24.52|27.06|24.48|0
1651027650000|2022-04-27 02:47:30|27.1|24.52|27.06|24.48|27.1|24.52|27.06|24.48|0
1651027660000|2022-04-27 02:47:40|27.1|24.52|27.02|24.44|27.1|24.52|27.02|24.44|0
1651027670000|2022-04-27 02:47:50|27.04|24.46|26.99|24.42|27.04|24.46|26.99|24.42|0
1651027680000|2022-04-27 02:48:00|26.97|24.4|26.95|24.38|26.97|24.4|26.93|24.36|0
1651027690000|2022-04-27 02:48:10|26.93|24.36|26.91|24.34|26.93|24.36|26.91|24.34|0
1651027700000|2022-04-27 02:48:20|26.93|24.36|26.89|24.32|26.93|24.36|26.89|24.32|0
1651027720000|2022-04-27 02:48:40|26.93|24.36|26.89|24.32|26.93|24.36|26.89|24.32|0
1651027740000|2022-04-27 02:49:00|26.91|24.34|26.93|24.36|26.93|24.36|26.89|24.32|0
1651027750000|2022-04-27 02:49:10|26.91|24.34|26.93|24.36|26.93|24.36|26.91|24.34|0
1651027760000|2022-04-27 02:49:20|26.91|24.34|26.97|24.4|26.97|24.4|26.91|24.34|0
1651027770000|2022-04-27 02:49:30|26.95|24.38|26.95|24.38|26.97|24.4|26.95|24.38|0
1651027780000|2022-04-27 02:49:40|26.97|24.4|27.19|24.6|27.19|24.6|26.97|24.4|0
1651027790000|2022-04-27 02:49:50|27.15|24.56|27.32|24.72|27.32|24.72|27.15|24.56|0
1651027800000|2022-04-27 02:50:00|27.36|24.76|27.28|24.68|27.36|24.76|27.28|24.68|0
1651027810000|2022-04-27 02:50:10|27.23|24.64|27.1|24.52|27.23|24.64|27.1|24.52|0
1651027820000|2022-04-27 02:50:20|27.06|24.48|27.1|24.52|27.1|24.52|27.06|24.48|0
1651027830000|2022-04-27 02:50:30|27.12|24.54|27.15|24.56|27.15|24.56|27.12|24.54|0
1651027840000|2022-04-27 02:50:40|27.1|24.52|27.15|24.56|27.15|24.56|27.1|24.52|0
1651027850000|2022-04-27 02:50:50|27.14|24.62|27.21|24.62|27.21|24.62|27.14|24.62|0
1651027860000|2022-04-27 02:51:00|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651027870000|2022-04-27 02:51:10|27.17|24.58|27.28|24.68|27.28|24.68|27.17|24.58|0
1651027880000|2022-04-27 02:51:20|27.34|24.74|27.32|24.72|27.36|24.76|27.32|24.72|0
1651027890000|2022-04-27 02:51:30|27.41|24.8|27.58|24.96|27.58|24.96|27.41|24.8|0
1651027900000|2022-04-27 02:51:40|27.6|24.98|27.52|24.9|27.6|24.98|27.52|24.9|0
1651027910000|2022-04-27 02:51:50|27.54|24.92|27.6|24.98|27.6|24.98|27.54|24.92|0
1651027920000|2022-04-27 02:52:00|27.63|25|27.67|25.04|27.67|25.04|27.63|25|0
1651027930000|2022-04-27 02:52:10|27.72|25.08|27.54|24.92|27.72|25.08|27.54|24.92|0
1651027940000|2022-04-27 02:52:20|27.5|24.88|27.54|24.92|27.54|24.92|27.5|24.88|0
1651027950000|2022-04-27 02:52:30|27.63|25|27.72|25.08|27.72|25.08|27.63|25|0
1651027960000|2022-04-27 02:52:40|27.76|25.12|27.76|25.12|27.76|25.12|27.76|25.12|0
1651027970000|2022-04-27 02:52:50|27.8|25.16|27.8|25.16|27.8|25.16|27.76|25.12|0
1651027980000|2022-04-27 02:53:00|27.89|25.24|27.89|25.24|27.89|25.24|27.85|25.2|0
1651027990000|2022-04-27 02:53:10|27.85|25.2|27.85|25.2|27.87|25.22|27.85|25.2|0
1651028000000|2022-04-27 02:53:20|27.89|25.24|27.76|25.12|27.89|25.24|27.76|25.12|0
1651028010000|2022-04-27 02:53:30|27.78|25.14|27.8|25.16|27.8|25.16|27.78|25.14|0
1651028020000|2022-04-27 02:53:40|27.76|25.12|27.76|25.12|27.8|25.16|27.72|25.08|0
1651028030000|2022-04-27 02:53:50|27.94|25.28|27.94|25.28|27.94|25.28|27.89|25.24|0
1651028040000|2022-04-27 02:54:00|27.89|25.24|27.98|25.32|27.98|25.32|27.89|25.24|0
1651028050000|2022-04-27 02:54:10|28.21|25.52|28.34|25.64|28.34|25.64|28.21|25.52|0
1651028060000|2022-04-27 02:54:20|28.25|25.56|28.14|25.46|28.25|25.56|28.14|25.46|0
1651028070000|2022-04-27 02:54:30|28.09|25.42|28.03|25.36|28.12|25.44|28.03|25.36|0
1651028080000|2022-04-27 02:54:40|28.05|25.38|28.07|25.4|28.07|25.4|28.05|25.38|0
1651028090000|2022-04-27 02:54:50|28.09|25.42|28.05|25.38|28.09|25.42|28.03|25.36|0
1651028100000|2022-04-27 02:55:00|28.07|25.4|27.94|25.28|28.07|25.4|27.94|25.28|0
1651028110000|2022-04-27 02:55:10|27.8|25.16|27.82|25.17|27.82|25.17|27.76|25.12|0
1651028120000|2022-04-27 02:55:20|27.8|25.16|27.76|25.12|27.8|25.16|27.76|25.12|0
1651028130000|2022-04-27 02:55:30|27.78|25.13|27.78|25.13|27.78|25.13|27.78|25.13|0
1651028140000|2022-04-27 02:55:40|27.76|25.12|27.76|25.12|27.76|25.12|27.71|25.07|0
1651028150000|2022-04-27 02:55:50|27.8|25.11|27.85|25.2|27.85|25.2|27.8|25.11|0
1651028160000|2022-04-27 02:56:00|27.89|25.24|27.94|25.28|27.94|25.28|27.89|25.24|0
1651028170000|2022-04-27 02:56:10|27.96|25.3|27.94|25.28|27.96|25.3|27.91|25.25|0
1651028180000|2022-04-27 02:56:20|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1651028190000|2022-04-27 02:56:30|27.96|25.3|28.12|25.44|28.12|25.44|27.96|25.3|0
1651028200000|2022-04-27 02:56:40|28.14|25.46|28.23|25.54|28.23|25.54|28.14|25.46|0
1651028210000|2022-04-27 02:56:50|28.2|25.52|28.07|25.4|28.2|25.52|28.07|25.4|0
1651028220000|2022-04-27 02:57:00|28.05|25.38|28.16|25.48|28.16|25.48|28.05|25.38|0
1651028240000|2022-04-27 02:57:20|28.2|25.52|28.2|25.52|28.25|25.56|28.2|25.52|0
1651028250000|2022-04-27 02:57:30|28.16|25.48|28|25.34|28.16|25.48|28|25.34|0
1651028260000|2022-04-27 02:57:40|27.98|25.32|27.89|25.23|27.98|25.32|27.87|25.21|0
1651028270000|2022-04-27 02:57:50|27.91|25.25|27.94|25.28|27.98|25.32|27.91|25.25|0
1651028280000|2022-04-27 02:58:00|27.98|25.32|27.94|25.27|27.98|25.32|27.94|25.27|0
1651028290000|2022-04-27 02:58:10|28.02|25.36|28.07|25.4|28.07|25.4|28.02|25.36|0
1651028300000|2022-04-27 02:58:20|28.02|25.36|27.98|25.32|28.02|25.36|27.98|25.32|0
1651028310000|2022-04-27 02:58:30|28|25.33|28.07|25.4|28.07|25.4|27.98|25.32|0
1651028320000|2022-04-27 02:58:40|27.94|25.27|27.89|25.23|27.94|25.27|27.89|25.23|0
1651028330000|2022-04-27 02:58:50|27.8|25.15|27.94|25.27|27.98|25.32|27.8|25.15|0
1651028340000|2022-04-27 02:59:00|28.02|25.36|27.98|25.31|28.02|25.36|27.98|25.31|0
1651028350000|2022-04-27 02:59:10|28.02|25.36|28.07|25.4|28.07|25.4|28.02|25.36|0
1651028360000|2022-04-27 02:59:20|28.05|25.37|28.11|25.44|28.11|25.44|28.05|25.37|0
1651028370000|2022-04-27 02:59:30|28.09|25.42|28.11|25.44|28.11|25.44|28.09|25.42|0
1651028380000|2022-04-27 02:59:40|28.07|25.4|28.07|25.4|28.07|25.4|28.07|25.4|0
1651028390000|2022-04-27 02:59:50|28.11|25.44|28.11|25.44|28.14|25.46|28.11|25.44|0
1651028400000|2022-04-27 03:00:00|28.16|25.48|28.11|25.44|28.16|25.48|28.11|25.44|0
1651028410000|2022-04-27 03:00:10|28.07|25.4|28.2|25.52|28.2|25.52|28.07|25.4|0
1651028420000|2022-04-27 03:00:20|28.18|25.5|28.07|25.4|28.18|25.5|28.07|25.4|0
1651028440000|2022-04-27 03:00:40|28.04|25.37|27.98|25.31|28.04|25.37|27.98|25.31|0
1651028450000|2022-04-27 03:00:50|28|25.33|28.07|25.39|28.07|25.39|28|25.33|0
1651028460000|2022-04-27 03:01:00|28.04|25.37|27.98|25.31|28.04|25.37|27.98|25.31|0
1651028470000|2022-04-27 03:01:10|28.02|25.35|28.07|25.39|28.07|25.39|28.02|25.35|0
1651028480000|2022-04-27 03:01:20|28.04|25.37|28.16|25.48|28.16|25.48|28.04|25.37|0
1651028490000|2022-04-27 03:01:30|28.22|25.54|28.25|25.56|28.25|25.56|28.22|25.54|0
1651028500000|2022-04-27 03:01:40|28.16|25.48|28.02|25.35|28.16|25.48|28.02|25.35|0
1651028510000|2022-04-27 03:01:50|27.95|25.29|27.95|25.29|27.95|25.29|27.95|25.29|0
1651028520000|2022-04-27 03:02:00|27.98|25.31|27.93|25.27|27.98|25.31|27.93|25.27|0
1651028530000|2022-04-27 03:02:10|27.91|25.25|27.89|25.23|27.93|25.27|27.89|25.23|0
1651028540000|2022-04-27 03:02:20|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1651028550000|2022-04-27 03:02:30|27.8|25.15|27.93|25.27|27.93|25.27|27.8|25.15|0
1651028560000|2022-04-27 03:02:40|27.98|25.31|27.98|25.31|27.98|25.31|27.95|25.29|0
1651028570000|2022-04-27 03:02:50|27.93|25.27|27.84|25.19|27.93|25.27|27.84|25.19|0
1651028580000|2022-04-27 03:03:00|27.82|25.17|27.8|25.15|27.82|25.17|27.75|25.11|0
1651028590000|2022-04-27 03:03:10|27.78|25.13|27.8|25.15|27.8|25.15|27.75|25.11|0
1651028600000|2022-04-27 03:03:20|27.78|25.13|27.8|25.15|27.8|25.15|27.75|25.11|0
1651028620000|2022-04-27 03:03:40|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1651028630000|2022-04-27 03:03:50|27.89|25.23|27.89|25.23|27.89|25.23|27.86|25.21|0
1651028640000|2022-04-27 03:04:00|27.93|25.27|27.89|25.23|27.93|25.27|27.89|25.23|0
1651028650000|2022-04-27 03:04:10|27.84|25.19|27.89|25.23|27.89|25.23|27.84|25.19|0
1651028660000|2022-04-27 03:04:20|27.91|25.25|27.84|25.19|27.91|25.25|27.84|25.19|0
1651028670000|2022-04-27 03:04:30|27.89|25.23|27.91|25.25|27.93|25.27|27.89|25.23|0
1651028680000|2022-04-27 03:04:40|27.93|25.27|27.93|25.27|27.95|25.29|27.93|25.27|0
1651028690000|2022-04-27 03:04:50|27.95|25.29|28.04|25.37|28.04|25.37|27.93|25.27|0
1651028700000|2022-04-27 03:05:00|28.07|25.39|28.09|25.41|28.09|25.41|28.07|25.39|0
1651028710000|2022-04-27 03:05:10|28.02|25.35|28.04|25.37|28.07|25.39|28.02|25.35|0
1651028720000|2022-04-27 03:05:20|28.07|25.39|28.04|25.37|28.07|25.39|28.04|25.37|0
1651028730000|2022-04-27 03:05:30|28.02|25.35|27.98|25.31|28.04|25.37|27.98|25.31|0
1651028740000|2022-04-27 03:05:40|27.93|25.27|27.98|25.31|27.98|25.31|27.93|25.27|0
1651028750000|2022-04-27 03:05:50|28.02|25.35|28.07|25.39|28.07|25.39|28.02|25.35|0
1651028760000|2022-04-27 03:06:00|28.09|25.41|28.04|25.37|28.11|25.43|28.04|25.37|0
1651028770000|2022-04-27 03:06:10|28.09|25.41|28.07|25.39|28.11|25.43|28.07|25.39|0
1651028780000|2022-04-27 03:06:20|28.09|25.41|28.07|25.39|28.09|25.41|28.07|25.39|0
1651028790000|2022-04-27 03:06:30|28.04|25.37|28.02|25.35|28.04|25.37|28.02|25.35|0
1651028800000|2022-04-27 03:06:40|27.98|25.31|27.98|25.31|28|25.33|27.98|25.31|0
1651028810000|2022-04-27 03:06:50|28.02|25.35|27.98|25.31|28.02|25.35|27.98|25.31|0
1651028820000|2022-04-27 03:07:00|27.93|25.27|27.98|25.31|27.98|25.31|27.93|25.27|0
1651028830000|2022-04-27 03:07:10|28|25.33|28|25.33|28|25.33|28|25.33|0
1651028840000|2022-04-27 03:07:20|28.02|25.35|28.04|25.37|28.04|25.37|28.02|25.35|0
1651028850000|2022-04-27 03:07:30|28|25.33|27.98|25.31|28.04|25.37|27.98|25.31|0
1651028860000|2022-04-27 03:07:40|27.91|25.25|27.8|25.15|27.91|25.25|27.8|25.15|0
1651028870000|2022-04-27 03:07:50|27.84|25.19|27.84|25.19|27.89|25.23|27.84|25.19|0
1651028880000|2022-04-27 03:08:00|27.82|25.17|27.86|25.21|27.86|25.21|27.82|25.17|0
1651028890000|2022-04-27 03:08:10|27.8|25.15|27.75|25.11|27.8|25.15|27.75|25.11|0
1651028900000|2022-04-27 03:08:20|27.8|25.15|27.8|25.15|27.82|25.17|27.8|25.15|0
1651028910000|2022-04-27 03:08:30|27.86|25.21|27.84|25.19|27.86|25.21|27.82|25.17|0
1651028920000|2022-04-27 03:08:40|27.8|25.15|27.77|25.13|27.8|25.15|27.75|25.11|0
1651028930000|2022-04-27 03:08:50|27.8|25.15|27.82|25.17|27.82|25.17|27.8|25.15|0
1651028940000|2022-04-27 03:09:00|27.84|25.19|27.82|25.17|27.84|25.19|27.82|25.17|0
1651028950000|2022-04-27 03:09:10|27.8|25.15|27.73|25.09|27.8|25.15|27.73|25.09|0
1651028960000|2022-04-27 03:09:20|27.71|25.07|27.8|25.15|27.8|25.15|27.71|25.07|0
1651028970000|2022-04-27 03:09:30|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1651028990000|2022-04-27 03:09:50|27.82|25.17|27.8|25.15|27.82|25.17|27.8|25.15|0
1651029000000|2022-04-27 03:10:00|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1651029010000|2022-04-27 03:10:10|27.71|25.07|27.8|25.15|27.8|25.15|27.71|25.07|0
1651029020000|2022-04-27 03:10:20|27.84|25.19|27.88|25.23|27.88|25.23|27.84|25.19|0
1651029030000|2022-04-27 03:10:30|27.86|25.21|27.82|25.17|27.86|25.21|27.82|25.17|0
1651029040000|2022-04-27 03:10:40|27.8|25.15|27.99|25.33|27.99|25.33|27.8|25.15|0
1651029050000|2022-04-27 03:10:50|27.93|25.27|28.02|25.35|28.02|25.35|27.93|25.27|0
1651029060000|2022-04-27 03:11:00|27.97|25.31|27.99|25.33|27.99|25.33|27.97|25.31|0
1651029070000|2022-04-27 03:11:10|28.02|25.35|27.97|25.31|28.02|25.35|27.97|25.31|0
1651029080000|2022-04-27 03:11:20|28.02|25.35|28.02|25.35|28.02|25.35|28.02|25.35|0
1651029090000|2022-04-27 03:11:30|28.04|25.37|28.02|25.35|28.04|25.37|28.02|25.35|0
1651029100000|2022-04-27 03:11:40|28.06|25.39|28.06|25.39|28.06|25.39|28.06|25.39|0
1651029110000|2022-04-27 03:11:50|28.11|25.43|28.24|25.55|28.24|25.55|28.11|25.43|0
1651029120000|2022-04-27 03:12:00|28.2|25.51|28.17|25.49|28.2|25.51|28.17|25.49|0
1651029130000|2022-04-27 03:12:10|28.2|25.51|28.15|25.47|28.2|25.51|28.15|25.47|0
1651029140000|2022-04-27 03:12:20|28.22|25.53|28.15|25.47|28.22|25.53|28.15|25.47|0
1651029150000|2022-04-27 03:12:30|28.13|25.45|28.15|25.47|28.15|25.47|28.13|25.45|0
1651029160000|2022-04-27 03:12:40|28.06|25.39|28.15|25.47|28.15|25.47|28.06|25.39|0
1651029170000|2022-04-27 03:12:50|28.11|25.43|28.06|25.39|28.11|25.43|28.06|25.39|0
1651029180000|2022-04-27 03:13:00|27.97|25.31|27.79|25.15|27.97|25.31|27.79|25.15|0
1651029190000|2022-04-27 03:13:10|27.82|25.17|27.84|25.19|27.84|25.19|27.82|25.17|0
1651029200000|2022-04-27 03:13:20|27.88|25.23|27.84|25.19|27.88|25.23|27.84|25.19|0
1651029220000|2022-04-27 03:13:40|27.95|25.29|27.93|25.27|27.95|25.29|27.93|25.27|0
1651029230000|2022-04-27 03:13:50|27.9|25.25|27.99|25.33|27.99|25.33|27.9|25.25|0
1651029240000|2022-04-27 03:14:00|27.97|25.31|28.11|25.43|28.11|25.43|27.97|25.31|0
1651029250000|2022-04-27 03:14:10|28.04|25.37|28.02|25.35|28.04|25.37|28.02|25.35|0
1651029260000|2022-04-27 03:14:20|28.04|25.37|28.02|25.35|28.04|25.37|28.02|25.35|0
1651029270000|2022-04-27 03:14:30|28.06|25.39|28.06|25.39|28.06|25.39|28.06|25.39|0
1651029300000|2022-04-27 03:15:00|28.02|25.35|28.06|25.39|28.06|25.39|28.02|25.35|0
1651029310000|2022-04-27 03:15:10|28.02|25.35|27.99|25.33|28.04|25.37|27.99|25.33|0
1651029320000|2022-04-27 03:15:20|27.88|25.23|27.81|25.16|27.88|25.23|27.81|25.16|0
1651029330000|2022-04-27 03:15:30|27.79|25.15|27.84|25.19|27.84|25.19|27.77|25.12|0
1651029340000|2022-04-27 03:15:40|27.81|25.16|27.84|25.19|27.84|25.19|27.81|25.16|0
1651029350000|2022-04-27 03:15:50|27.79|25.15|27.81|25.16|27.81|25.16|27.79|25.15|0
1651029360000|2022-04-27 03:16:00|27.79|25.15|27.77|25.12|27.79|25.15|27.77|25.12|0
1651029370000|2022-04-27 03:16:10|27.79|25.15|27.66|25.02|27.79|25.15|27.66|25.02|0
1651029380000|2022-04-27 03:16:20|27.64|25|27.59|24.96|27.64|25|27.57|24.94|0
1651029390000|2022-04-27 03:16:30|27.61|24.98|27.59|24.96|27.61|24.98|27.57|24.94|0
1651029400000|2022-04-27 03:16:40|27.61|24.98|27.66|25.02|27.66|25.02|27.61|24.98|0
1651029410000|2022-04-27 03:16:50|27.64|25|27.61|24.98|27.64|25|27.59|24.96|0
1651029420000|2022-04-27 03:17:00|27.64|25|27.66|25.02|27.66|25.02|27.64|25|0
1651029430000|2022-04-27 03:17:10|27.61|24.98|27.61|24.98|27.61|24.98|27.59|24.96|0
1651029440000|2022-04-27 03:17:20|27.64|25|27.64|25|27.64|25|27.64|25|0
1651029450000|2022-04-27 03:17:30|27.68|25.04|27.77|25.12|27.77|25.12|27.66|25.02|0
1651029460000|2022-04-27 03:17:40|27.75|25.1|27.66|25.02|27.75|25.1|27.66|25.02|0
1651029470000|2022-04-27 03:17:50|27.68|25.04|27.68|25.04|27.7|25.06|27.68|25.04|0
1651029480000|2022-04-27 03:18:00|27.7|25.06|27.79|25.14|27.79|25.14|27.68|25.04|0
1651029490000|2022-04-27 03:18:10|27.81|25.16|27.79|25.14|27.81|25.16|27.75|25.1|0
1651029500000|2022-04-27 03:18:20|27.75|25.1|27.7|25.06|27.79|25.14|27.7|25.06|0
1651029510000|2022-04-27 03:18:30|27.75|25.1|27.77|25.12|27.77|25.12|27.75|25.1|0
1651029520000|2022-04-27 03:18:40|27.75|25.1|27.75|25.1|27.75|25.1|27.72|25.08|0
1651029530000|2022-04-27 03:18:50|27.68|25.04|27.59|24.96|27.68|25.04|27.59|24.96|0
1651029540000|2022-04-27 03:19:00|27.61|24.98|27.57|24.94|27.61|24.98|27.57|24.94|0
1651029550000|2022-04-27 03:19:10|27.52|24.9|27.44|24.82|27.52|24.9|27.44|24.82|0
1651029560000|2022-04-27 03:19:20|27.48|24.86|27.44|24.82|27.48|24.86|27.44|24.82|0
1651029570000|2022-04-27 03:19:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1651029580000|2022-04-27 03:19:40|27.44|24.82|27.41|24.8|27.44|24.82|27.41|24.8|0
1651029590000|2022-04-27 03:19:50|27.39|24.78|27.48|24.86|27.48|24.86|27.39|24.78|0
1651029600000|2022-04-27 03:20:00|27.5|24.88|27.5|24.88|27.52|24.9|27.5|24.88|0
1651029610000|2022-04-27 03:20:10|27.52|24.9|27.48|24.86|27.55|24.92|27.48|24.86|0
1651029620000|2022-04-27 03:20:20|27.52|24.9|27.48|24.86|27.52|24.9|27.48|24.86|0
1651029630000|2022-04-27 03:20:30|27.52|24.9|27.57|24.94|27.57|24.94|27.5|24.88|0
1651029640000|2022-04-27 03:20:40|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1651029650000|2022-04-27 03:20:50|27.57|24.94|27.68|25.04|27.68|25.04|27.57|24.94|0
1651029660000|2022-04-27 03:21:00|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1651029680000|2022-04-27 03:21:20|27.63|25|27.59|24.96|27.63|25|27.59|24.96|0
1651029690000|2022-04-27 03:21:30|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1651029700000|2022-04-27 03:21:40|27.54|24.92|27.52|24.9|27.54|24.92|27.52|24.9|0
1651029710000|2022-04-27 03:21:50|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1651029720000|2022-04-27 03:22:00|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1651029730000|2022-04-27 03:22:10|27.54|24.92|27.57|24.94|27.57|24.94|27.54|24.92|0
1651029740000|2022-04-27 03:22:20|27.54|24.92|27.57|24.94|27.57|24.94|27.52|24.9|0
1651029750000|2022-04-27 03:22:30|27.54|24.92|27.66|25.02|27.66|25.02|27.54|24.92|0
1651029760000|2022-04-27 03:22:40|27.59|24.96|27.61|24.98|27.61|24.98|27.59|24.96|0
1651029770000|2022-04-27 03:22:50|27.57|24.94|27.57|24.94|27.59|24.96|27.57|24.94|0
1651029780000|2022-04-27 03:23:00|27.59|24.96|27.52|24.9|27.59|24.96|27.52|24.9|0
1651029790000|2022-04-27 03:23:10|27.5|24.88|27.57|24.94|27.57|24.94|27.5|24.88|0
1651029800000|2022-04-27 03:23:20|27.59|24.96|27.57|24.94|27.59|24.96|27.57|24.94|0
1651029810000|2022-04-27 03:23:30|27.54|24.92|27.54|24.92|27.57|24.94|27.54|24.92|0
1651029820000|2022-04-27 03:23:40|27.57|24.94|27.61|24.98|27.61|24.98|27.57|24.94|0
1651029830000|2022-04-27 03:23:50|27.59|24.96|27.61|24.98|27.61|24.98|27.59|24.96|0
1651029840000|2022-04-27 03:24:00|27.59|24.96|27.65|25.02|27.65|25.02|27.59|24.96|0
1651029850000|2022-04-27 03:24:10|27.63|25|27.61|24.98|27.63|25|27.61|24.98|0
1651029880000|2022-04-27 03:24:40|27.63|25|27.65|25.02|27.65|25.02|27.63|25|0
1651029890000|2022-04-27 03:24:50|27.63|25|27.61|24.98|27.63|25|27.61|24.98|0
1651029900000|2022-04-27 03:25:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1651029920000|2022-04-27 03:25:20|27.61|24.98|27.63|25|27.63|25|27.61|24.98|0
1651029930000|2022-04-27 03:25:30|27.65|25.02|27.65|25.02|27.65|25.02|27.59|24.96|0
1651029940000|2022-04-27 03:25:40|27.68|25.04|27.7|25.06|27.7|25.06|27.68|25.04|0
1651029950000|2022-04-27 03:25:50|27.74|25.1|27.7|25.06|27.74|25.1|27.7|25.06|0
1651029980000|2022-04-27 03:26:20|27.74|25.1|27.81|25.16|27.81|25.16|27.74|25.1|0
1651029990000|2022-04-27 03:26:30|27.83|25.18|27.83|25.18|27.83|25.18|27.83|25.18|0
1651030000000|2022-04-27 03:26:40|27.79|25.14|27.74|25.1|27.79|25.14|27.74|25.1|0
1651030020000|2022-04-27 03:27:00|27.7|25.06|28.1|25.42|28.14|25.46|27.7|25.06|0
1651030030000|2022-04-27 03:27:10|28.05|25.38|27.92|25.26|28.05|25.38|27.92|25.26|0
1651030040000|2022-04-27 03:27:20|27.88|25.22|27.92|25.26|27.92|25.26|27.88|25.22|0
1651030050000|2022-04-27 03:27:30|27.9|25.24|27.87|25.22|27.9|25.24|27.87|25.22|0
1651030060000|2022-04-27 03:27:40|27.83|25.18|27.92|25.26|27.92|25.26|27.83|25.18|0
1651030070000|2022-04-27 03:27:50|27.87|25.22|27.9|25.24|27.9|25.24|27.87|25.22|0
1651030080000|2022-04-27 03:28:00|27.92|25.26|27.87|25.22|27.92|25.26|27.87|25.22|0
1651030090000|2022-04-27 03:28:10|27.83|25.18|27.83|25.18|27.83|25.18|27.79|25.14|0
1651030100000|2022-04-27 03:28:20|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651030110000|2022-04-27 03:28:30|27.83|25.18|27.79|25.14|27.83|25.18|27.79|25.14|0
1651030120000|2022-04-27 03:28:40|27.81|25.16|27.83|25.18|27.83|25.18|27.81|25.16|0
1651030140000|2022-04-27 03:29:00|27.87|25.22|27.85|25.2|27.87|25.22|27.83|25.18|0
1651030150000|2022-04-27 03:29:10|27.87|25.22|28.01|25.34|28.01|25.34|27.87|25.22|0
1651030160000|2022-04-27 03:29:20|28.05|25.38|28.05|25.38|28.05|25.38|28.01|25.34|0
1651030170000|2022-04-27 03:29:30|28.01|25.34|27.94|25.28|28.01|25.34|27.94|25.28|0
1651030180000|2022-04-27 03:29:40|27.92|25.26|27.87|25.22|27.92|25.26|27.87|25.22|0
1651030190000|2022-04-27 03:29:50|27.92|25.26|27.92|25.26|27.92|25.26|27.92|25.26|0
1651030200000|2022-04-27 03:30:00|27.94|25.28|27.81|25.16|27.94|25.28|27.81|25.16|0
1651030210000|2022-04-27 03:30:10|27.78|25.14|27.83|25.18|27.83|25.18|27.78|25.14|0
1651030220000|2022-04-27 03:30:20|27.78|25.14|27.74|25.1|27.78|25.14|27.74|25.1|0
1651030250000|2022-04-27 03:30:50|27.76|25.12|27.76|25.12|27.76|25.12|27.76|25.12|0
1651030260000|2022-04-27 03:31:00|27.74|25.1|27.7|25.06|27.74|25.1|27.7|25.06|0
1651030280000|2022-04-27 03:31:20|27.65|25.02|27.61|24.98|27.65|25.02|27.61|24.98|0
1651030290000|2022-04-27 03:31:30|27.54|24.92|27.56|24.94|27.56|24.94|27.54|24.92|0
1651030300000|2022-04-27 03:31:40|27.61|24.98|27.61|24.98|27.63|25|27.61|24.98|0
1651030310000|2022-04-27 03:31:50|27.65|25.02|27.61|24.98|27.65|25.02|27.61|24.98|0
1651030320000|2022-04-27 03:32:00|27.56|24.94|27.61|24.98|27.61|24.98|27.56|24.94|0
1651030330000|2022-04-27 03:32:10|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1651030340000|2022-04-27 03:32:20|27.63|25|27.78|25.14|27.78|25.14|27.61|24.98|0
1651030350000|2022-04-27 03:32:30|27.83|25.18|28.01|25.34|28.01|25.34|27.83|25.18|0
1651030360000|2022-04-27 03:32:40|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1651030370000|2022-04-27 03:32:50|27.96|25.3|27.85|25.2|27.96|25.3|27.83|25.18|0
1651030380000|2022-04-27 03:33:00|27.87|25.22|27.83|25.18|27.89|25.24|27.83|25.18|0
1651030390000|2022-04-27 03:33:10|27.78|25.14|27.85|25.2|27.85|25.2|27.78|25.14|0
1651030400000|2022-04-27 03:33:20|27.87|25.22|27.89|25.24|27.89|25.24|27.87|25.22|0
1651030410000|2022-04-27 03:33:30|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651030420000|2022-04-27 03:33:40|27.89|25.24|27.92|25.26|27.92|25.26|27.89|25.24|0
1651030430000|2022-04-27 03:33:50|27.96|25.3|27.98|25.32|28.01|25.34|27.96|25.3|0
1651030440000|2022-04-27 03:34:00|28.01|25.34|27.94|25.28|28.01|25.34|27.94|25.28|0
1651030450000|2022-04-27 03:34:10|27.96|25.3|27.92|25.26|27.98|25.32|27.92|25.26|0
1651030460000|2022-04-27 03:34:20|27.94|25.28|27.96|25.3|27.96|25.3|27.92|25.26|0
1651030470000|2022-04-27 03:34:30|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1651030480000|2022-04-27 03:34:40|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1651030490000|2022-04-27 03:34:50|27.96|25.3|27.98|25.32|27.98|25.32|27.96|25.3|0
1651030500000|2022-04-27 03:35:00|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1651030510000|2022-04-27 03:35:10|27.96|25.3|27.94|25.28|27.96|25.3|27.94|25.28|0
1651030520000|2022-04-27 03:35:20|27.92|25.26|27.92|25.26|27.92|25.26|27.92|25.26|0
1651030530000|2022-04-27 03:35:30|27.94|25.28|27.92|25.26|27.94|25.28|27.92|25.26|0
1651030540000|2022-04-27 03:35:40|27.87|25.22|27.85|25.2|27.87|25.22|27.85|25.2|0
1651030550000|2022-04-27 03:35:50|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651030560000|2022-04-27 03:36:00|27.91|25.26|27.89|25.24|27.91|25.26|27.87|25.22|0
1651030570000|2022-04-27 03:36:10|27.91|25.26|27.91|25.26|27.94|25.28|27.91|25.26|0
1651030580000|2022-04-27 03:36:20|27.96|25.3|27.91|25.26|27.96|25.3|27.91|25.26|0
1651030590000|2022-04-27 03:36:30|27.94|25.28|28|25.34|28|25.34|27.94|25.28|0
1651030610000|2022-04-27 03:36:50|27.91|25.26|27.96|25.3|27.96|25.3|27.91|25.26|0
1651030620000|2022-04-27 03:37:00|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1651030630000|2022-04-27 03:37:10|27.91|25.26|27.89|25.23|27.91|25.26|27.87|25.22|0
1651030640000|2022-04-27 03:37:20|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651030650000|2022-04-27 03:37:30|27.89|25.23|27.89|25.23|27.89|25.23|27.89|25.23|0
1651030660000|2022-04-27 03:37:40|27.87|25.22|27.94|25.27|27.94|25.27|27.87|25.22|0
1651030670000|2022-04-27 03:37:50|27.91|25.26|27.96|25.3|27.96|25.3|27.91|25.26|0
1651030680000|2022-04-27 03:38:00|28|25.34|28|25.34|28|25.34|28|25.34|0
1651030690000|2022-04-27 03:38:10|27.96|25.3|27.91|25.26|27.96|25.3|27.91|25.26|0
1651030700000|2022-04-27 03:38:20|27.94|25.27|27.91|25.26|27.94|25.27|27.91|25.26|0
1651030720000|2022-04-27 03:38:40|27.96|25.3|27.96|25.3|27.96|25.3|27.96|25.3|0
1651030730000|2022-04-27 03:38:50|27.91|25.25|27.91|25.25|27.93|25.27|27.91|25.25|0
1651030740000|2022-04-27 03:39:00|27.96|25.3|27.96|25.3|27.96|25.3|27.96|25.3|0
1651030750000|2022-04-27 03:39:10|28|25.34|27.96|25.3|28|25.34|27.96|25.3|0
1651030760000|2022-04-27 03:39:20|27.98|25.31|28|25.34|28|25.34|27.98|25.31|0
1651030780000|2022-04-27 03:39:40|28.02|25.35|28.05|25.38|28.05|25.38|28|25.34|0
1651030800000|2022-04-27 03:40:00|28.02|25.35|28.05|25.38|28.05|25.38|28.02|25.35|0
1651030820000|2022-04-27 03:40:20|28.14|25.46|28.18|25.5|28.18|25.5|28.14|25.46|0
1651030830000|2022-04-27 03:40:30|28.27|25.58|28.25|25.56|28.27|25.58|28.25|25.56|0
1651030840000|2022-04-27 03:40:40|28.23|25.54|28.23|25.54|28.27|25.58|28.23|25.54|0
1651030850000|2022-04-27 03:40:50|28.18|25.5|28.2|25.52|28.2|25.52|28.18|25.5|0
1651030860000|2022-04-27 03:41:00|28.18|25.5|28.2|25.52|28.2|25.52|28.18|25.5|0
1651030870000|2022-04-27 03:41:10|28.18|25.5|28.18|25.5|28.18|25.5|28.18|25.5|0
1651030880000|2022-04-27 03:41:20|28.05|25.38|28.05|25.38|28.07|25.39|28.05|25.38|0
1651030890000|2022-04-27 03:41:30|28.02|25.35|27.96|25.29|28.02|25.35|27.93|25.27|0
1651030900000|2022-04-27 03:41:40|27.91|25.25|27.91|25.25|27.91|25.25|27.91|25.25|0
1651030920000|2022-04-27 03:42:00|27.87|25.21|27.87|25.21|27.87|25.21|27.87|25.21|0
1651030930000|2022-04-27 03:42:10|27.84|25.19|27.87|25.21|27.87|25.21|27.82|25.17|0
1651030940000|2022-04-27 03:42:20|27.82|25.17|27.87|25.21|27.87|25.21|27.82|25.17|0
1651030950000|2022-04-27 03:42:30|27.84|25.19|27.8|25.15|27.84|25.19|27.8|25.15|0
1651030960000|2022-04-27 03:42:40|27.78|25.13|27.84|25.19|27.84|25.19|27.78|25.13|0
1651030970000|2022-04-27 03:42:50|27.87|25.21|27.82|25.17|27.87|25.21|27.82|25.17|0
1651030980000|2022-04-27 03:43:00|27.84|25.19|27.89|25.23|27.89|25.23|27.84|25.19|0
1651030990000|2022-04-27 03:43:10|27.87|25.21|27.89|25.23|27.89|25.23|27.87|25.21|0
1651031000000|2022-04-27 03:43:20|27.87|25.21|27.87|25.21|27.87|25.21|27.87|25.21|0
1651031020000|2022-04-27 03:43:40|27.89|25.23|27.87|25.21|27.89|25.23|27.87|25.21|0
1651031030000|2022-04-27 03:43:50|27.82|25.17|27.84|25.19|27.84|25.19|27.82|25.17|0
1651031040000|2022-04-27 03:44:00|27.87|25.21|27.93|25.27|27.93|25.27|27.87|25.21|0
1651031050000|2022-04-27 03:44:10|27.96|25.29|27.96|25.29|27.96|25.29|27.96|25.29|0
1651031060000|2022-04-27 03:44:20|27.95||27.95||27.95||27.95||0
1651031100000|2022-04-27 03:45:00|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1651031110000|2022-04-27 03:45:10|27.91|25.25|28.04|25.37|28.09|25.41|27.91|25.25|0
1651031120000|2022-04-27 03:45:20|28.09|25.41|28.09|25.41|28.13|25.45|28.09|25.41|0
1651031130000|2022-04-27 03:45:30|28.22|25.54|28.22|25.54|28.22|25.54|28.18|25.49|0
1651031140000|2022-04-27 03:45:40|28.18|25.49|28.18|25.49|28.22|25.54|28.18|25.49|0
1651031150000|2022-04-27 03:45:50|28.13|25.45|28.18|25.49|28.22|25.54|28.13|25.45|0
1651031160000|2022-04-27 03:46:00|28.22|25.54|28.04|25.37|28.22|25.54|28.04|25.37|0
1651031170000|2022-04-27 03:46:10|28.09|25.41|28.09|25.41|28.09|25.41|28.09|25.41|0
1651031180000|2022-04-27 03:46:20|28.13|25.45|28.13|25.45|28.13|25.45|28.13|25.45|0
1651031190000|2022-04-27 03:46:30|28.18|25.49|28.18|25.49|28.18|25.49|28.18|25.49|0
1651031200000|2022-04-27 03:46:40|28.22|25.53|28.22|25.53|28.22|25.53|28.2|25.51|0
1651031220000|2022-04-27 03:47:00|28.27|25.58|28.36|25.66|28.36|25.66|28.27|25.58|0
1651031230000|2022-04-27 03:47:10|28.33|25.64|28.27|25.58|28.33|25.64|28.27|25.58|0
1651031250000|2022-04-27 03:47:30|28.29|25.59|28.33|25.64|28.33|25.64|28.29|25.59|0
1651031260000|2022-04-27 03:47:40|28.81|26.07|28.63|25.9|28.81|26.07|28.58|25.86|0
1651031270000|2022-04-27 03:47:50|28.67|25.94|28.81|26.07|28.81|26.07|28.67|25.94|0
1651031280000|2022-04-27 03:48:00|28.67|25.94|28.86|26.11|28.86|26.11|28.67|25.94|0
1651031290000|2022-04-27 03:48:10|28.81|26.07|28.81|26.07|28.83|26.09|28.81|26.07|0
1651031300000|2022-04-27 03:48:20|28.77|26.03|28.67|25.94|28.77|26.03|28.67|25.94|0
1651031310000|2022-04-27 03:48:30|28.63|25.9|28.54|25.82|28.63|25.9|28.54|25.82|0
1651031320000|2022-04-27 03:48:40|28.58|25.86|28.54|25.82|28.58|25.86|28.54|25.82|0
1651031330000|2022-04-27 03:48:50|28.49|25.78|28.58|25.86|28.58|25.86|28.49|25.78|0
1651031340000|2022-04-27 03:49:00|28.56|25.84|28.58|25.86|28.58|25.86|28.56|25.84|0
1651031350000|2022-04-27 03:49:10|28.6|25.88|28.54|25.82|28.6|25.88|28.54|25.82|0
1651031360000|2022-04-27 03:49:20|28.58|25.86|28.58|25.86|28.58|25.86|28.58|25.86|0
1651031370000|2022-04-27 03:49:30|28.54|25.82|28.63|25.9|28.63|25.9|28.54|25.82|0
1651031380000|2022-04-27 03:49:40|28.6|25.88|28.63|25.9|28.63|25.9|28.6|25.88|0
1651031390000|2022-04-27 03:49:50|28.65|25.92|28.63|25.9|28.65|25.92|28.63|25.9|0
1651031400000|2022-04-27 03:50:00|28.58|25.86|28.56|25.84|28.58|25.86|28.56|25.84|0
1651031410000|2022-04-27 03:50:10|28.54|25.82|28.47|25.76|28.54|25.82|28.47|25.76|0
1651031420000|2022-04-27 03:50:20|28.49|25.78|28.49|25.78|28.49|25.78|28.47|25.76|0
1651031430000|2022-04-27 03:50:30|28.45|25.74|28.36|25.66|28.45|25.74|28.36|25.66|0
1651031440000|2022-04-27 03:50:40|28.4|25.7|28.4|25.7|28.42|25.72|28.4|25.7|0
1651031450000|2022-04-27 03:50:50|28.42|25.72|28.45|25.74|28.45|25.74|28.42|25.72|0
1651031470000|2022-04-27 03:51:10|28.47|25.76|28.45|25.74|28.47|25.76|28.45|25.74|0
1651031490000|2022-04-27 03:51:30|28.54|25.82|28.54|25.82|28.54|25.82|28.54|25.82|0
1651031500000|2022-04-27 03:51:40|28.49|25.78|28.49|25.78|28.49|25.78|28.49|25.78|0
1651031520000|2022-04-27 03:52:00|28.45|25.74|28.4|25.7|28.45|25.74|28.4|25.7|0
1651031530000|2022-04-27 03:52:10|28.35|25.65|28.4|25.7|28.4|25.7|28.35|25.65|0
1651031560000|2022-04-27 03:52:40|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1651031570000|2022-04-27 03:52:50|28.4|25.69|28.4|25.69|28.4|25.69|28.4|25.69|0
1651031580000|2022-04-27 03:53:00|28.44|25.74|28.44|25.74|28.44|25.74|28.44|25.74|0
1651031590000|2022-04-27 03:53:10|28.4|25.69|28.35|25.65|28.4|25.69|28.35|25.65|0
1651031600000|2022-04-27 03:53:20|28.33|25.63|28.35|25.65|28.35|25.65|28.33|25.63|0
1651031620000|2022-04-27 03:53:40|28.4|25.69|28.4|25.69|28.4|25.69|28.4|25.69|0
1651031630000|2022-04-27 03:53:50|28.38|25.67|28.38|25.67|28.38|25.67|28.38|25.67|0
1651031640000|2022-04-27 03:54:00|28.35|25.65|28.38|25.67|28.38|25.67|28.35|25.65|0
1651031650000|2022-04-27 03:54:10|28.35|25.65|28.31|25.61|28.35|25.65|28.31|25.61|0
1651031670000|2022-04-27 03:54:30|28.35|25.65|28.31|25.61|28.35|25.65|28.29|25.59|0
1651031690000|2022-04-27 03:54:50|28.26|25.57|28.17|25.49|28.26|25.57|28.17|25.49|0
1651031700000|2022-04-27 03:55:00|28.19|25.51|28.22|25.53|28.22|25.53|28.19|25.51|0
1651031720000|2022-04-27 03:55:20|28.26|25.57|28.24|25.55|28.26|25.57|28.24|25.55|0
1651031730000|2022-04-27 03:55:30|28.26|25.57|28.35|25.65|28.35|25.65|28.26|25.57|0
1651031760000|2022-04-27 03:56:00|28.4|25.69|28.35|25.65|28.4|25.69|28.35|25.65|0
1651031770000|2022-04-27 03:56:10|28.37|25.67|28.44|25.73|28.44|25.73|28.37|25.67|0
1651031780000|2022-04-27 03:56:20|28.46|25.75|28.44|25.73|28.46|25.75|28.44|25.73|0
1651031790000|2022-04-27 03:56:30|28.49|25.78|28.46|25.75|28.49|25.78|28.46|25.75|0
1651031800000|2022-04-27 03:56:40|28.49|25.78|28.49|25.77|28.49|25.78|28.49|25.77|0
1651031810000|2022-04-27 03:56:50|28.46|25.75|28.46|25.75|28.46|25.75|28.46|25.75|0
1651031820000|2022-04-27 03:57:00|28.44|25.73|28.44|25.73|28.44|25.73|28.44|25.73|0
1651031830000|2022-04-27 03:57:10|28.49|25.77|28.53|25.82|28.53|25.82|28.49|25.77|0
1651031850000|2022-04-27 03:57:30|28.51|25.79|28.51|25.79|28.51|25.79|28.51|25.79|0
1651031860000|2022-04-27 03:57:40|28.53|25.82|28.53|25.82|28.53|25.82|28.53|25.82|0
1651031870000|2022-04-27 03:57:50|28.49|25.77|28.49|25.77|28.51|25.79|28.49|25.77|0
1651031880000|2022-04-27 03:58:00|28.53|25.82|28.44|25.73|28.53|25.82|28.44|25.73|0
1651031890000|2022-04-27 03:58:10|28.46|25.75|28.44|25.73|28.49|25.77|28.44|25.73|0
1651031900000|2022-04-27 03:58:20|28.49|25.77|28.51|25.79|28.51|25.79|28.44|25.73|0
1651031910000|2022-04-27 03:58:30|28.53|25.82|28.49|25.77|28.53|25.82|28.49|25.77|0
1651031950000|2022-04-27 03:59:10|28.44|25.73|28.4|25.69|28.44|25.73|28.4|25.69|0
1651031960000|2022-04-27 03:59:20|28.35|25.65|28.33|25.63|28.35|25.65|28.31|25.61|0
1651031970000|2022-04-27 03:59:30|28.31|25.61|28.33|25.63|28.33|25.63|28.31|25.61|0
1651031980000|2022-04-27 03:59:40|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1651031990000|2022-04-27 03:59:50|28.31|25.61|28.31|25.61|28.31|25.61|28.31|25.61|0
1651032000000|2022-04-27 04:00:00|28.26|25.57|28.22|25.53|28.26|25.57|28.22|25.53|0
1651032010000|2022-04-27 04:00:10|28.17|25.49|28.17|25.49|28.17|25.49|28.17|25.49|0
1651032020000|2022-04-27 04:00:20|28.19|25.51|28.13|25.45|28.19|25.51|28.13|25.45|0
1651032040000|2022-04-27 04:00:40|28.17|25.49|28.17|25.49|28.17|25.49|28.13|25.45|0
1651032060000|2022-04-27 04:01:00|28.13|25.45|28.08|25.41|28.13|25.45|28.08|25.41|0
1651032070000|2022-04-27 04:01:10|28.06|25.38|28.12|25.45|28.12|25.45|28.06|25.38|0
1651032080000|2022-04-27 04:01:20|28.08|25.41|28.12|25.45|28.12|25.45|28.08|25.41|0
1651032090000|2022-04-27 04:01:30|28.08|25.41|28.08|25.41|28.08|25.41|28.08|25.41|0
1651032100000|2022-04-27 04:01:40|27.25|24.65|27.29|24.69|27.29|24.69|27.25|24.65|0
1651032110000|2022-04-27 04:01:50|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1651032120000|2022-04-27 04:02:00|27.29|24.69|27.33|24.73|27.33|24.73|27.29|24.69|0
1651032140000|2022-04-27 04:02:20|27.38|24.77|27.33|24.73|27.38|24.77|27.33|24.73|0
1651032150000|2022-04-27 04:02:30|27.36|24.75|27.33|24.73|27.36|24.75|27.33|24.73|0
1651032160000|2022-04-27 04:02:40|27.36|24.75|27.33|24.73|27.36|24.75|27.33|24.73|0
1651032170000|2022-04-27 04:02:50|27.38|24.77|27.42|24.81|27.42|24.81|27.38|24.77|0
1651032180000|2022-04-27 04:03:00|27.47|24.85|27.42|24.81|27.47|24.85|27.38|24.77|0
1651032190000|2022-04-27 04:03:10|27.4|24.79|27.42|24.81|27.42|24.81|27.38|24.77|0
1651032200000|2022-04-27 04:03:20|27.44|24.83|27.42|24.81|27.47|24.85|27.42|24.81|0
1651032210000|2022-04-27 04:03:30|27.47|24.85|27.49|24.87|27.49|24.87|27.47|24.85|0
1651032220000|2022-04-27 04:03:40|27.47|24.85|27.47|24.85|27.47|24.85|27.44|24.83|0
1651032230000|2022-04-27 04:03:50|27.49|24.87|27.47|24.85|27.51|24.89|27.47|24.85|0
1651032240000|2022-04-27 04:04:00|27.49|24.87|27.47|24.85|27.49|24.87|27.44|24.83|0
1651032250000|2022-04-27 04:04:10|27.44|24.83|27.38|24.77|27.44|24.83|27.38|24.77|0
1651032260000|2022-04-27 04:04:20|27.4|24.79|27.38|24.77|27.4|24.79|27.38|24.77|0
1651032270000|2022-04-27 04:04:30|27.4|24.79|27.47|24.85|27.47|24.85|27.4|24.79|0
1651032280000|2022-04-27 04:04:40|27.49|24.87|27.47|24.85|27.49|24.87|27.47|24.85|0
1651032290000|2022-04-27 04:04:50|27.49|24.87|27.55|24.93|27.55|24.93|27.47|24.85|0
1651032300000|2022-04-27 04:05:00|27.53|24.91|27.51|24.89|27.53|24.91|27.49|24.87|0
1651032320000|2022-04-27 04:05:20|27.53|24.91|27.51|24.89|27.55|24.93|27.51|24.89|0
1651032330000|2022-04-27 04:05:30|27.53|24.91|27.51|24.89|27.53|24.91|27.51|24.89|0
1651032340000|2022-04-27 04:05:40|27.53|24.91|27.53|24.91|27.53|24.91|27.51|24.89|0
1651032350000|2022-04-27 04:05:50|27.51|24.89|27.55|24.93|27.55|24.93|27.51|24.89|0
1651032360000|2022-04-27 04:06:00|27.53|24.91|27.51|24.89|27.53|24.91|27.51|24.89|0
1651032370000|2022-04-27 04:06:10|27.55|24.93|27.55|24.93|27.55|24.93|27.51|24.89|0
1651032380000|2022-04-27 04:06:20|27.58|24.95|27.53|24.91|27.58|24.95|27.53|24.91|0
1651032390000|2022-04-27 04:06:30|27.55|24.93|27.6|24.97|27.6|24.97|27.55|24.93|0
1651032400000|2022-04-27 04:06:40|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1651032410000|2022-04-27 04:06:50|27.55|24.93|27.55|24.93|27.6|24.97|27.55|24.93|0
1651032420000|2022-04-27 04:07:00|27.57|24.95|27.55|24.93|27.57|24.95|27.55|24.93|0
1651032470000|2022-04-27 04:07:50|27.57|24.95|27.51|24.89|27.57|24.95|27.51|24.89|0
1651032480000|2022-04-27 04:08:00|27.53|24.91|27.51|24.89|27.55|24.93|27.51|24.89|0
1651032490000|2022-04-27 04:08:10|27.53|24.91|27.6|24.97|27.6|24.97|27.53|24.91|0
1651032500000|2022-04-27 04:08:20|27.64|25.01|27.69|25.05|27.69|25.05|27.64|25.01|0
1651032510000|2022-04-27 04:08:30|27.73|25.09|27.71|25.07|27.73|25.09|27.71|25.07|0
1651032520000|2022-04-27 04:08:40|27.69|25.05|27.73|25.09|27.73|25.09|27.69|25.05|0
1651032530000|2022-04-27 04:08:50|27.75|25.11|27.69|25.05|27.75|25.11|27.69|25.05|0
1651032560000|2022-04-27 04:09:20|27.66|25.03|27.6|24.97|27.66|25.03|27.6|24.97|0
1651032570000|2022-04-27 04:09:30|27.62|24.99|27.64|25.01|27.64|25.01|27.62|24.99|0
1651032580000|2022-04-27 04:09:40|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1651032590000|2022-04-27 04:09:50|27.55|24.93|27.6|24.97|27.6|24.97|27.55|24.93|0
1651032600000|2022-04-27 04:10:00|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1651032620000|2022-04-27 04:10:20|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1651032630000|2022-04-27 04:10:30|27.62|24.99|27.6|24.97|27.62|24.99|27.6|24.97|0
1651032640000|2022-04-27 04:10:40|27.55|24.93|27.53|24.91|27.55|24.93|27.53|24.91|0
1651032650000|2022-04-27 04:10:50|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1651032660000|2022-04-27 04:11:00|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1651032670000|2022-04-27 04:11:10|27.55|24.93|27.51|24.89|27.55|24.93|27.51|24.89|0
1651032680000|2022-04-27 04:11:20|27.48|24.87|27.42|24.81|27.48|24.87|27.42|24.81|0
1651032700000|2022-04-27 04:11:40|27.46|24.85|27.46|24.85|27.48|24.87|27.44|24.83|0
1651032760000|2022-04-27 04:12:40|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1651032780000|2022-04-27 04:13:00|27.44|24.83|27.42|24.81|27.44|24.83|27.42|24.81|0
1651032800000|2022-04-27 04:13:20|27.46|24.85|27.55|24.93|27.55|24.93|27.46|24.85|0
1651032820000|2022-04-27 04:13:40|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1651032840000|2022-04-27 04:14:00|27.53|24.9|27.53|24.9|27.53|24.9|27.51|24.89|0
1651032850000|2022-04-27 04:14:10|27.55|24.93|27.51|24.89|27.55|24.93|27.51|24.89|0
1651032860000|2022-04-27 04:14:20|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1651032880000|2022-04-27 04:14:40|27.5|24.89|27.53|24.9|27.53|24.9|27.5|24.89|0
1651032890000|2022-04-27 04:14:50|27.5|24.89|27.55|24.93|27.55|24.93|27.5|24.89|0
1651032900000|2022-04-27 04:15:00|27.53|24.9|27.55|24.93|27.55|24.93|27.5|24.89|0
1651032920000|2022-04-27 04:15:20|27.53|24.9|27.5|24.88|27.53|24.9|27.5|24.88|0
1651032930000|2022-04-27 04:15:30|27.55|24.93|27.53|24.9|27.55|24.93|27.5|24.88|0
1651032940000|2022-04-27 04:15:40|27.5|24.88|27.53|24.9|27.55|24.93|27.5|24.88|0
1651032950000|2022-04-27 04:15:50|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1651032980000|2022-04-27 04:16:20|27.53|24.9|27.55|24.92|27.55|24.92|27.53|24.9|0
1651032990000|2022-04-27 04:16:30|27.57|24.94|27.55|24.92|27.57|24.94|27.55|24.92|0
1651033000000|2022-04-27 04:16:40|27.59|24.96|27.55|24.92|27.59|24.96|27.55|24.92|0
1651033010000|2022-04-27 04:16:50|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1651033020000|2022-04-27 04:17:00|27.57|24.94|27.57|24.94|27.59|24.96|27.57|24.94|0
1651033030000|2022-04-27 04:17:10|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1651033040000|2022-04-27 04:17:20|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1651033050000|2022-04-27 04:17:30|27.59|24.96|27.55|24.92|27.59|24.96|27.55|24.92|0
1651033060000|2022-04-27 04:17:40|27.52|24.9|27.5|24.88|27.52|24.9|27.5|24.88|0
1651033080000|2022-04-27 04:18:00|27.48|24.86|27.48|24.86|27.48|24.86|27.48|24.86|0
1651033090000|2022-04-27 04:18:10|27.46|24.84|27.44|24.82|27.46|24.84|27.41|24.8|0
1651033100000|2022-04-27 04:18:20|27.46|24.84|27.5|24.88|27.5|24.88|27.46|24.84|0
1651033110000|2022-04-27 04:18:30|27.48|24.86|27.46|24.84|27.48|24.86|27.46|24.84|0
1651033140000|2022-04-27 04:19:00|27.5|24.88|27.52|24.9|27.52|24.9|27.5|24.88|0
1651033150000|2022-04-27 04:19:10|27.5|24.88|27.5|24.88|27.52|24.9|27.5|24.88|0
1651033160000|2022-04-27 04:19:20|27.52|24.9|27.5|24.88|27.52|24.9|27.5|24.88|0
1651033170000|2022-04-27 04:19:30|27.46|24.84|27.46|24.84|27.46|24.84|27.46|24.84|0
1651033200000|2022-04-27 04:20:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1651033210000|2022-04-27 04:20:10|27.46|24.84|27.46|24.84|27.48|24.86|27.46|24.84|0
1651033240000|2022-04-27 04:20:40|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1651033260000|2022-04-27 04:21:00|27.48|24.86|27.41|24.8|27.48|24.86|27.41|24.8|0
1651033270000|2022-04-27 04:21:10|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1651033280000|2022-04-27 04:21:20|27.24|24.64|27.28|24.68|27.28|24.68|27.24|24.64|0
1651033290000|2022-04-27 04:21:30|27.32|24.72|27.28|24.68|27.32|24.72|27.28|24.68|0
1651033300000|2022-04-27 04:21:40|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1651033310000|2022-04-27 04:21:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1651033320000|2022-04-27 04:22:00|27.3|24.7|27.32|24.72|27.32|24.72|27.28|24.68|0
1651033330000|2022-04-27 04:22:10|27.3|24.7|27.24|24.64|27.3|24.7|27.24|24.64|0
1651033340000|2022-04-27 04:22:20|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1651033350000|2022-04-27 04:22:30|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1651033360000|2022-04-27 04:22:40|27.28|24.68|27.23|24.64|27.28|24.68|27.23|24.64|0
1651033370000|2022-04-27 04:22:50|27.19|24.6|27.19|24.6|27.21|24.62|27.19|24.6|0
1651033390000|2022-04-27 04:23:10|27.15|24.56|27.19|24.6|27.19|24.6|27.15|24.56|0
1651033410000|2022-04-27 04:23:30|27.23|24.64|27.28|24.68|27.28|24.68|27.23|24.64|0
1651033420000|2022-04-27 04:23:40|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651033430000|2022-04-27 04:23:50|27.17|24.58|27.15|24.56|27.17|24.58|27.15|24.56|0
1651033440000|2022-04-27 04:24:00|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1651033460000|2022-04-27 04:24:20|27.15|24.56|27.1|24.52|27.15|24.56|27.1|24.52|0
1651033470000|2022-04-27 04:24:30|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1651033480000|2022-04-27 04:24:40|27.1|24.52|27.06|24.48|27.1|24.52|27.06|24.48|0
1651033500000|2022-04-27 04:25:00|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1651033510000|2022-04-27 04:25:10|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1651033550000|2022-04-27 04:25:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651033560000|2022-04-27 04:26:00|27.23|24.64|27.23|24.64|27.25|24.66|27.23|24.64|0
1651033580000|2022-04-27 04:26:20|27.28|24.68|27.45|24.84|27.45|24.84|27.28|24.68|0
1651033590000|2022-04-27 04:26:30|27.48|24.86|27.5|24.88|27.5|24.88|27.45|24.84|0
1651033600000|2022-04-27 04:26:40|27.45|24.84|27.48|24.86|27.48|24.86|27.45|24.84|0
1651033610000|2022-04-27 04:26:50|27.45|24.84|27.45|24.84|27.5|24.88|27.45|24.84|0
1651033620000|2022-04-27 04:27:00|27.41|24.8|27.45|24.84|27.45|24.84|27.41|24.8|0
1651033630000|2022-04-27 04:27:10|27.5|24.88|27.59|24.96|27.59|24.96|27.5|24.88|0
1651033650000|2022-04-27 04:27:30|27.63|25|27.61|24.98|27.63|25|27.61|24.98|0
1651033660000|2022-04-27 04:27:40|27.68|25.04|27.68|25.04|27.68|25.04|27.68|25.04|0
1651033670000|2022-04-27 04:27:50|27.65|25.02|27.59|24.96|27.65|25.02|27.59|24.96|0
1651033680000|2022-04-27 04:28:00|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1651033690000|2022-04-27 04:28:10|27.52|24.9|27.41|24.8|27.52|24.9|27.41|24.8|0
1651033700000|2022-04-27 04:28:20|27.36|24.76|27.34|24.74|27.36|24.76|27.32|24.72|0
1651033710000|2022-04-27 04:28:30|27.36|24.76|27.36|24.76|27.39|24.78|27.36|24.76|0
1651033720000|2022-04-27 04:28:40|27.41|24.8|27.32|24.72|27.41|24.8|27.32|24.72|0
1651033730000|2022-04-27 04:28:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1651033740000|2022-04-27 04:29:00|27.23|24.64|27.23|24.64|27.23|24.64|27.19|24.6|0
1651033750000|2022-04-27 04:29:10|27.28|24.68|27.23|24.64|27.28|24.68|27.23|24.64|0
1651033760000|2022-04-27 04:29:20|27.32|24.72|27.32|24.72|27.32|24.72|27.28|24.68|0
1651033770000|2022-04-27 04:29:30|27.28|24.68|27.25|24.66|27.28|24.68|27.25|24.66|0
1651033780000|2022-04-27 04:29:40|27.28|24.68|27.19|24.6|27.28|24.68|27.19|24.6|0
1651033790000|2022-04-27 04:29:50|27.06|24.48|27.14|24.56|27.14|24.56|27.06|24.48|0
1651033800000|2022-04-27 04:30:00|27.19|24.6|27.14|24.56|27.19|24.6|27.14|24.56|0
1651033810000|2022-04-27 04:30:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651033820000|2022-04-27 04:30:20|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1651033830000|2022-04-27 04:30:30|27.19|24.6|27.14|24.56|27.19|24.6|27.14|24.56|0
1651033840000|2022-04-27 04:30:40|27.16|24.58|27.14|24.56|27.19|24.6|27.14|24.56|0
1651033850000|2022-04-27 04:30:50|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1651033860000|2022-04-27 04:31:00|27.16|24.58|27.14|24.56|27.19|24.6|27.14|24.56|0
1651033870000|2022-04-27 04:31:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1651033910000|2022-04-27 04:31:50|27.23|24.64|27.12|24.54|27.23|24.64|27.12|24.54|0
1651033920000|2022-04-27 04:32:00|27.1|24.52|27.12|24.54|27.14|24.56|27.1|24.52|0
1651033930000|2022-04-27 04:32:10|27.1|24.52|27.1|24.52|27.14|24.56|27.1|24.52|0
1651033940000|2022-04-27 04:32:20|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1651033970000|2022-04-27 04:32:50|27.19|24.6|27.23|24.64|27.23|24.64|27.19|24.6|0
1651033980000|2022-04-27 04:33:00|27.27|24.68|27.32|24.72|27.32|24.72|27.27|24.68|0
1651033990000|2022-04-27 04:33:10|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1651034000000|2022-04-27 04:33:20|27.29|24.7|27.29|24.7|27.29|24.7|27.29|24.7|0
1651034010000|2022-04-27 04:33:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1651034020000|2022-04-27 04:33:40|27.29|24.69|27.27|24.68|27.29|24.69|27.27|24.68|0
1651034030000|2022-04-27 04:33:50|27.25|24.65|27.23|24.64|27.27|24.68|27.23|24.64|0
1651034040000|2022-04-27 04:34:00|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1651034050000|2022-04-27 04:34:10|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1651034060000|2022-04-27 04:34:20|27.27|24.68|27.21|24.61|27.27|24.68|27.21|24.61|0
1651034070000|2022-04-27 04:34:30|27.18|24.6|27.16|24.57|27.18|24.6|27.16|24.57|0
1651034080000|2022-04-27 04:34:40|27.18|24.6|27.14|24.56|27.18|24.6|27.14|24.56|0
1651034090000|2022-04-27 04:34:50|27.16|24.57|27.18|24.6|27.18|24.6|27.16|24.57|0
1651034100000|2022-04-27 04:35:00|27.16|24.57|27.16|24.57|27.18|24.6|27.16|24.57|0
1651034110000|2022-04-27 04:35:10|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1651034120000|2022-04-27 04:35:20|27.23|24.64|27.21|24.61|27.23|24.64|27.21|24.61|0
1651034140000|2022-04-27 04:35:40|27.18|24.6|27.21|24.61|27.21|24.61|27.18|24.6|0
1651034150000|2022-04-27 04:35:50|27.18|24.59|27.1|24.52|27.18|24.59|27.1|24.52|0
1651034160000|2022-04-27 04:36:00|27.07|24.49|27.07|24.49|27.1|24.52|27.07|24.49|0
1651034170000|2022-04-27 04:36:10|27.1|24.52|27.03|24.45|27.1|24.52|27.03|24.45|0
1651034180000|2022-04-27 04:36:20|27.01|24.44|26.96|24.4|27.01|24.44|26.96|24.4|0
1651034190000|2022-04-27 04:36:30|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1651034200000|2022-04-27 04:36:40|27.03|24.45|27.05|24.48|27.05|24.48|27.03|24.45|0
1651034210000|2022-04-27 04:36:50|27.07|24.49|27.03|24.45|27.07|24.49|27.03|24.45|0
1651034220000|2022-04-27 04:37:00|27.05|24.48|27.05|24.48|27.05|24.48|27.03|24.45|0
1651034230000|2022-04-27 04:37:10|27.07|24.49|27.07|24.49|27.1|24.51|27.07|24.49|0
1651034240000|2022-04-27 04:37:20|27.05|24.47|27.05|24.47|27.07|24.49|27.05|24.47|0
1651034250000|2022-04-27 04:37:30|27.1|24.51|27.1|24.51|27.1|24.51|27.1|24.51|0
1651034260000|2022-04-27 04:37:40|27.12|24.53|27.09|24.51|27.12|24.53|27.09|24.51|0
1651034270000|2022-04-27 04:37:50|27.12|24.53|27.09|24.51|27.12|24.53|27.09|24.51|0
1651034280000|2022-04-27 04:38:00|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1651034290000|2022-04-27 04:38:10|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1651034300000|2022-04-27 04:38:20|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1651034340000|2022-04-27 04:39:00|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1651034350000|2022-04-27 04:39:10|27.01|24.43|27.01|24.43|27.01|24.43|27.01|24.43|0
1651034360000|2022-04-27 04:39:20|27.03|24.45|26.96|24.39|27.03|24.45|26.96|24.39|0
1651034370000|2022-04-27 04:39:30|26.92|24.36|26.96|24.39|26.96|24.39|26.92|24.36|0
1651034380000|2022-04-27 04:39:40|27.01|24.43|27.01|24.43|27.01|24.43|27.01|24.43|0
1651034400000|2022-04-27 04:40:00|27.05|24.47|27.01|24.43|27.05|24.47|27.01|24.43|0
1651034410000|2022-04-27 04:40:10|27.03|24.45|26.92|24.35|27.03|24.45|26.92|24.35|0
1651034420000|2022-04-27 04:40:20|26.9|24.33|26.87|24.32|26.9|24.33|26.87|24.32|0
1651034430000|2022-04-27 04:40:30|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1651034440000|2022-04-27 04:40:40|26.87|24.32|26.87|24.31|26.87|24.32|26.87|24.31|0
1651034450000|2022-04-27 04:40:50|26.85|24.29|26.87|24.31|26.87|24.31|26.83|24.28|0
1651034460000|2022-04-27 04:41:00|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1651034470000|2022-04-27 04:41:10|26.79|24.24|26.83|24.28|26.83|24.28|26.79|24.24|0
1651034480000|2022-04-27 04:41:20|26.81|24.25|26.83|24.28|26.83|24.28|26.81|24.25|0
1651034490000|2022-04-27 04:41:30|26.79|24.24|26.83|24.28|26.83|24.28|26.79|24.24|0
1651034500000|2022-04-27 04:41:40|26.85|24.29|26.92|24.35|26.92|24.35|26.85|24.29|0
1651034510000|2022-04-27 04:41:50|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1651034520000|2022-04-27 04:42:00|26.98|24.41|26.96|24.39|26.98|24.41|26.96|24.39|0
1651034540000|2022-04-27 04:42:20|27|24.43|27|24.43|27|24.43|27|24.43|0
1651034550000|2022-04-27 04:42:30|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1651034560000|2022-04-27 04:42:40|27|24.43|26.98|24.41|27|24.43|26.98|24.41|0
1651034570000|2022-04-27 04:42:50|27|24.43|26.98|24.41|27|24.43|26.98|24.41|0
1651034580000|2022-04-27 04:43:00|26.96|24.39|27.03|24.45|27.05|24.47|26.96|24.39|0
1651034590000|2022-04-27 04:43:10|27|24.43|27|24.43|27|24.43|26.98|24.41|0
1651034600000|2022-04-27 04:43:20|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1651034610000|2022-04-27 04:43:30|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1651034620000|2022-04-27 04:43:40|27|24.43|27|24.43|27|24.43|27|24.43|0
1651034640000|2022-04-27 04:44:00|27.02|24.45|27|24.43|27.02|24.45|27|24.43|0
1651034650000|2022-04-27 04:44:10|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1651034670000|2022-04-27 04:44:30|27|24.43|27.02|24.45|27.02|24.45|27|24.43|0
1651034690000|2022-04-27 04:44:50|27|24.43|27.05|24.47|27.05|24.47|27|24.43|0
1651034700000|2022-04-27 04:45:00|27.02|24.45|26.96|24.39|27.02|24.45|26.96|24.39|0
1651034710000|2022-04-27 04:45:10|26.98|24.41|27.05|24.47|27.05|24.47|26.96|24.39|0
1651034720000|2022-04-27 04:45:20|27.09|24.51|27.09|24.51|27.11|24.53|27.09|24.51|0
1651034730000|2022-04-27 04:45:30|27.13|24.55|27.18|24.59|27.22|24.63|27.11|24.53|0
1651034740000|2022-04-27 04:45:40|27.22|24.63|27.18|24.59|27.22|24.63|27.18|24.59|0
1651034750000|2022-04-27 04:45:50|27.13|24.55|27.11|24.53|27.13|24.55|27.11|24.53|0
1651034760000|2022-04-27 04:46:00|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1651034770000|2022-04-27 04:46:10|27.16|24.57|27.18|24.59|27.18|24.59|27.13|24.55|0
1651034780000|2022-04-27 04:46:20|27.16|24.57|27.18|24.59|27.18|24.59|27.16|24.57|0
1651034790000|2022-04-27 04:46:30|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1651034800000|2022-04-27 04:46:40|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1651034820000|2022-04-27 04:47:00|27.2|24.61|27.16|24.57|27.2|24.61|27.16|24.57|0
1651034830000|2022-04-27 04:47:10|27.13|24.55|27.13|24.55|27.15|24.57|27.13|24.55|0
1651034840000|2022-04-27 04:47:20|27.15|24.57|27.13|24.55|27.15|24.57|27.13|24.55|0
1651034850000|2022-04-27 04:47:30|27.15|24.57|27.15|24.57|27.15|24.57|27.13|24.55|0
1651034860000|2022-04-27 04:47:40|27.13|24.55|27.22|24.63|27.22|24.63|27.13|24.55|0
1651034870000|2022-04-27 04:47:50|27.24|24.65|27.22|24.63|27.27|24.67|27.22|24.63|0
1651034880000|2022-04-27 04:48:00|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1651034890000|2022-04-27 04:48:10|27.22|24.63|27.18|24.59|27.22|24.63|27.18|24.59|0
1651034900000|2022-04-27 04:48:20|27.15|24.57|27.13|24.55|27.15|24.57|27.13|24.55|0
1651034910000|2022-04-27 04:48:30|27.15|24.57|27.13|24.55|27.18|24.59|27.13|24.55|0
1651034920000|2022-04-27 04:48:40|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1651034950000|2022-04-27 04:49:10|27.13|24.55|27.18|24.59|27.18|24.59|27.13|24.55|0
1651034960000|2022-04-27 04:49:20|27.2|24.61|27.26|24.67|27.26|24.67|27.2|24.61|0
1651034970000|2022-04-27 04:49:30|27.31|24.71|27.4|24.79|27.4|24.79|27.31|24.71|0
1651034980000|2022-04-27 04:49:40|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1651034990000|2022-04-27 04:49:50|27.49|24.87|27.49|24.87|27.49|24.87|27.49|24.87|0
1651035000000|2022-04-27 04:50:00|27.53|24.91|27.49|24.87|27.53|24.91|27.44|24.83|0
1651035010000|2022-04-27 04:50:10|27.44|24.83|27.42|24.81|27.44|24.83|27.42|24.81|0
1651035020000|2022-04-27 04:50:20|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1651035030000|2022-04-27 04:50:30|27.44|24.83|27.44|24.83|27.44|24.83|27.44|24.83|0
1651035040000|2022-04-27 04:50:40|27.35|24.75|27.44|24.83|27.44|24.83|27.35|24.75|0
1651035050000|2022-04-27 04:50:50|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1651035060000|2022-04-27 04:51:00|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1651035070000|2022-04-27 04:51:10|27.37|24.77|27.4|24.79|27.4|24.79|27.37|24.77|0
1651035080000|2022-04-27 04:51:20|27.37|24.77|27.35|24.75|27.4|24.79|27.35|24.75|0
1651035100000|2022-04-27 04:51:40|27.31|24.71|27.35|24.75|27.4|24.79|27.31|24.71|0
1651035120000|2022-04-27 04:52:00|27.31|24.71|27.31|24.71|27.33|24.73|27.31|24.71|0
1651035130000|2022-04-27 04:52:10|27.28|24.69|27.26|24.67|27.28|24.69|27.26|24.67|0
1651035160000|2022-04-27 04:52:40|27.24|24.65|27.24|24.65|27.24|24.65|27.22|24.63|0
1651035170000|2022-04-27 04:52:50|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1651035200000|2022-04-27 04:53:20|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1651035210000|2022-04-27 04:53:30|27.44|24.83|27.44|24.83|27.44|24.83|27.44|24.83|0
1651035240000|2022-04-27 04:54:00|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1651035250000|2022-04-27 04:54:10|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1651035260000|2022-04-27 04:54:20|27.37|24.76|27.37|24.76|27.37|24.76|27.35|24.75|0
1651035270000|2022-04-27 04:54:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1651035280000|2022-04-27 04:54:40|27.35|24.75|27.37|24.76|27.37|24.76|27.35|24.75|0
1651035290000|2022-04-27 04:54:50|27.33|24.72|27.26|24.67|27.33|24.72|27.26|24.67|0
1651035300000|2022-04-27 04:55:00|27.31|24.71|27.33|24.72|27.33|24.72|27.31|24.71|0
1651035310000|2022-04-27 04:55:10|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1651035320000|2022-04-27 04:55:20|27.33|24.72|27.39|24.79|27.39|24.79|27.33|24.72|0
1651035330000|2022-04-27 04:55:30|27.37|24.76|27.35|24.75|27.37|24.76|27.33|24.72|0
1651035340000|2022-04-27 04:55:40|27.31|24.71|27.33|24.72|27.35|24.75|27.31|24.71|0
1651035350000|2022-04-27 04:55:50|27.31|24.71|27.33|24.72|27.33|24.72|27.31|24.71|0
1651035360000|2022-04-27 04:56:00|27.28|24.68|27.33|24.72|27.33|24.72|27.28|24.68|0
1651035370000|2022-04-27 04:56:10|27.35|24.74|27.35|24.74|27.35|24.74|27.35|24.74|0
1651035380000|2022-04-27 04:56:20|27.39|24.78|27.35|24.74|27.39|24.78|27.35|24.74|0
1651035390000|2022-04-27 04:56:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1651035440000|2022-04-27 04:57:20|27.41|24.8|27.44|24.82|27.44|24.82|27.41|24.8|0
1651035450000|2022-04-27 04:57:30|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1651035460000|2022-04-27 04:57:40|27.35|24.74|27.39|24.78|27.39|24.78|27.35|24.74|0
1651035470000|2022-04-27 04:57:50|27.41|24.8|27.44|24.82|27.44|24.82|27.39|24.78|0
1651035480000|2022-04-27 04:58:00|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1651035490000|2022-04-27 04:58:10|27.44|24.82|27.53|24.9|27.53|24.9|27.41|24.8|0
1651035500000|2022-04-27 04:58:20|27.48|24.86|27.44|24.82|27.48|24.86|27.44|24.82|0
1651035510000|2022-04-27 04:58:30|27.46|24.84|27.44|24.82|27.46|24.84|27.44|24.82|0
1651035520000|2022-04-27 04:58:40|27.39|24.78|27.39|24.78|27.39|24.78|27.35|24.74|0
1651035530000|2022-04-27 04:58:50|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1651035540000|2022-04-27 04:59:00|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1651035550000|2022-04-27 04:59:10|27.37|24.76|27.39|24.78|27.39|24.78|27.37|24.76|0
1651035560000|2022-04-27 04:59:20|27.35|24.74|27.35|24.74|27.35|24.74|27.35|24.74|0
1651035570000|2022-04-27 04:59:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1651035580000|2022-04-27 04:59:40|27.44|24.82|27.41|24.8|27.44|24.82|27.41|24.8|0
1651035590000|2022-04-27 04:59:50|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1651035600000|2022-04-27 05:00:00|27.46|24.84|27.61|24.98|27.61|24.98|27.46|24.84|0
1651035610000|2022-04-27 05:00:10|27.57|24.94|27.52|24.9|27.57|24.94|27.52|24.9|0
1651035620000|2022-04-27 05:00:20|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1651035630000|2022-04-27 05:00:30|27.61|24.98|27.61|24.98|27.61|24.98|27.57|24.94|0
1651035650000|2022-04-27 05:00:50|27.57|24.94|27.61|24.98|27.61|24.98|27.57|24.94|0
1651035660000|2022-04-27 05:01:00|27.59|24.96|27.57|24.94|27.59|24.96|27.57|24.94|0
1651035670000|2022-04-27 05:01:10|27.52|24.9|27.57|24.94|27.57|24.94|27.52|24.9|0
1651035680000|2022-04-27 05:01:20|27.48|24.86|27.48|24.86|27.48|24.86|27.44|24.82|0
1651035700000|2022-04-27 05:01:40|27.46|24.84|27.48|24.86|27.48|24.86|27.44|24.82|0
1651035710000|2022-04-27 05:01:50|27.46|24.84|27.35|24.74|27.46|24.84|27.35|24.74|0
1651035720000|2022-04-27 05:02:00|27.37|24.76|27.21|24.62|27.37|24.76|27.21|24.62|0
1651035730000|2022-04-27 05:02:10|27.26|24.66|27.21|24.62|27.26|24.66|27.21|24.62|0
1651035740000|2022-04-27 05:02:20|27.26|24.66|27.21|24.62|27.26|24.66|27.21|24.62|0
1651035750000|2022-04-27 05:02:30|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1651035760000|2022-04-27 05:02:40|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1651035770000|2022-04-27 05:02:50|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1651035780000|2022-04-27 05:03:00|27.21|24.62|27.21|24.62|27.26|24.66|27.21|24.62|0
1651035790000|2022-04-27 05:03:10|27.19|24.6|27.17|24.58|27.21|24.62|27.17|24.58|0
1651035800000|2022-04-27 05:03:20|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1651035810000|2022-04-27 05:03:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1651035820000|2022-04-27 05:03:40|27.13|24.54|27.17|24.58|27.17|24.58|27.13|24.54|0
1651035830000|2022-04-27 05:03:50|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1651035840000|2022-04-27 05:04:00|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1651035850000|2022-04-27 05:04:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1651035860000|2022-04-27 05:04:20|27.12|24.54|26.91|24.34|27.12|24.54|26.91|24.34|0
1651035870000|2022-04-27 05:04:30|26.95|24.38|26.91|24.34|26.95|24.38|26.91|24.34|0
1651035880000|2022-04-27 05:04:40|26.95|24.38|26.91|24.34|26.95|24.38|26.91|24.34|0
1651035890000|2022-04-27 05:04:50|26.93|24.36|26.99|24.42|26.99|24.42|26.93|24.36|0
1651035900000|2022-04-27 05:05:00|27.01|24.44|27.04|24.46|27.04|24.46|27.01|24.44|0
1651035910000|2022-04-27 05:05:10|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1651035920000|2022-04-27 05:05:20|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1651035930000|2022-04-27 05:05:30|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1651035940000|2022-04-27 05:05:40|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1651035960000|2022-04-27 05:06:00|27.1|24.52|27.17|24.58|27.17|24.58|27.1|24.52|0
1651035980000|2022-04-27 05:06:20|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1651035990000|2022-04-27 05:06:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1651036010000|2022-04-27 05:06:50|27.12|24.54|27.08|24.5|27.12|24.54|27.08|24.5|0
1651036020000|2022-04-27 05:07:00|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1651036030000|2022-04-27 05:07:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1651036040000|2022-04-27 05:07:20|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1651036050000|2022-04-27 05:07:30|27.12|24.54|27.17|24.58|27.17|24.58|27.12|24.54|0
1651036060000|2022-04-27 05:07:40|27.21|24.62|27.17|24.58|27.21|24.62|27.17|24.58|0
1651036070000|2022-04-27 05:07:50|27.19|24.6|27.19|24.6|27.19|24.6|27.17|24.58|0
1651036080000|2022-04-27 05:08:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1651036090000|2022-04-27 05:08:10|27.19|24.6|27.12|24.54|27.19|24.6|27.12|24.54|0
1651036100000|2022-04-27 05:08:20|27.14|24.56|27.14|24.56|27.14|24.56|27.12|24.54|0
1651036110000|2022-04-27 05:08:30|27.12|24.54|27.12|24.54|27.14|24.56|27.12|24.54|0
1651036120000|2022-04-27 05:08:40|27.17|24.58|27.21|24.62|27.21|24.62|27.17|24.58|0
1651036130000|2022-04-27 05:08:50|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1651036140000|2022-04-27 05:09:00|27.34|24.74|27.39|24.78|27.39|24.78|27.34|24.74|0
1651036150000|2022-04-27 05:09:10|27.48|24.86|27.43|24.82|27.48|24.86|27.43|24.82|0
1651036160000|2022-04-27 05:09:20|27.48|24.86|27.39|24.78|27.52|24.9|27.39|24.78|0
1651036170000|2022-04-27 05:09:30|27.43|24.82|27.39|24.78|27.43|24.82|27.39|24.78|0
1651036190000|2022-04-27 05:09:50|27.34|24.74|27.39|24.78|27.39|24.78|27.34|24.74|0
1651036200000|2022-04-27 05:10:00|27.41|24.8|27.52|24.9|27.52|24.9|27.41|24.8|0
1651036210000|2022-04-27 05:10:10|27.48|24.86|27.48|24.86|27.48|24.86|27.43|24.82|0
1651036220000|2022-04-27 05:10:20|27.47|24.84|27.45|24.84|27.47|24.84|27.45|24.84|0
1651036230000|2022-04-27 05:10:30|27.43|24.82|27.43|24.82|27.47|24.86|27.43|24.82|0
1651036240000|2022-04-27 05:10:40|27.45|24.84|27.39|24.78|27.45|24.84|27.39|24.78|0
1651036250000|2022-04-27 05:10:50|27.34|24.74|27.32|24.72|27.39|24.78|27.3|24.7|0
1651036260000|2022-04-27 05:11:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1651036270000|2022-04-27 05:11:10|27.34|24.74|27.43|24.82|27.43|24.82|27.34|24.74|0
1651036280000|2022-04-27 05:11:20|27.47|24.86|27.47|24.86|27.47|24.86|27.47|24.86|0
1651036290000|2022-04-27 05:11:30|27.56|24.94|27.61|24.98|27.61|24.98|27.56|24.94|0
1651036300000|2022-04-27 05:11:40|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1651036310000|2022-04-27 05:11:50|27.7|25.06|27.81|25.16|27.81|25.16|27.7|25.06|0
1651036320000|2022-04-27 05:12:00|27.83|25.18|27.94|25.28|27.97|25.3|27.83|25.18|0
1651036330000|2022-04-27 05:12:10|27.92|25.26|27.83|25.18|27.92|25.26|27.83|25.18|0
1651036340000|2022-04-27 05:12:20|27.85|25.2|27.81|25.16|27.85|25.2|27.79|25.14|0
1651036350000|2022-04-27 05:12:30|27.83|25.18|27.79|25.14|27.83|25.18|27.79|25.14|0
1651036370000|2022-04-27 05:12:50|27.74|25.1|27.79|25.14|27.79|25.14|27.74|25.1|0
1651036380000|2022-04-27 05:13:00|27.76|25.12|27.76|25.12|27.79|25.14|27.74|25.1|0
1651036390000|2022-04-27 05:13:10|27.74|25.1|27.79|25.14|27.79|25.14|27.74|25.1|0
1651036400000|2022-04-27 05:13:20|27.74|25.1|27.74|25.1|27.74|25.1|27.74|25.1|0
1651036410000|2022-04-27 05:13:30|27.79|25.14|27.83|25.18|27.83|25.18|27.79|25.14|0
1651036440000|2022-04-27 05:14:00|27.87|25.22|27.92|25.26|27.92|25.26|27.83|25.18|0
1651036450000|2022-04-27 05:14:10|27.87|25.22|27.92|25.26|27.92|25.26|27.87|25.22|0
1651036460000|2022-04-27 05:14:20|27.87|25.22|27.92|25.26|27.92|25.26|27.87|25.22|0
1651036470000|2022-04-27 05:14:30|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651036490000|2022-04-27 05:14:50|27.83|25.18|27.87|25.22|27.87|25.22|27.83|25.18|0
1651036500000|2022-04-27 05:15:00|27.83|25.18|27.85|25.2|27.87|25.22|27.83|25.18|0
1651036510000|2022-04-27 05:15:10|27.87|25.22|27.87|25.22|27.87|25.22|27.83|25.18|0
1651036520000|2022-04-27 05:15:20|27.83|25.18|27.87|25.22|27.87|25.22|27.83|25.18|0
1651036530000|2022-04-27 05:15:30|27.83|25.18|27.85|25.2|27.85|25.2|27.83|25.18|0
1651036540000|2022-04-27 05:15:40|27.83|25.18|27.83|25.18|27.83|25.18|27.83|25.18|0
1651036550000|2022-04-27 05:15:50|27.78|25.14|27.74|25.1|27.83|25.18|27.74|25.1|0
1651036560000|2022-04-27 05:16:00|27.69|25.06|27.69|25.06|27.69|25.06|27.69|25.06|0
1651036570000|2022-04-27 05:16:10|27.67|25.04|27.74|25.1|27.74|25.1|27.67|25.04|0
1651036580000|2022-04-27 05:16:20|27.78|25.14|27.78|25.14|27.78|25.14|27.78|25.14|0
1651036620000|2022-04-27 05:17:00|27.74|25.1|27.78|25.14|27.78|25.14|27.74|25.1|0
1651036630000|2022-04-27 05:17:10|27.74|25.1|27.72|25.08|27.74|25.1|27.72|25.08|0
1651036640000|2022-04-27 05:17:20|27.74|25.1|27.69|25.06|27.74|25.1|27.69|25.06|0
1651036650000|2022-04-27 05:17:30|27.65|25.02|27.6|24.98|27.67|25.04|27.6|24.98|0
1651036660000|2022-04-27 05:17:40|27.65|25.02|27.63|24.99|27.65|25.02|27.6|24.98|0
1651036670000|2022-04-27 05:17:50|27.58|24.95|27.52|24.89|27.58|24.95|27.52|24.89|0
1651036680000|2022-04-27 05:18:00|27.56|24.94|27.52|24.89|27.56|24.94|27.47|24.85|0
1651036690000|2022-04-27 05:18:10|27.45|24.83|27.45|24.83|27.45|24.83|27.45|24.83|0
1651036700000|2022-04-27 05:18:20|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1651036710000|2022-04-27 05:18:30|27.43|24.81|27.45|24.83|27.45|24.83|27.43|24.81|0
1651036720000|2022-04-27 05:18:40|27.47|24.85|27.51|24.89|27.51|24.89|27.47|24.85|0
1651036730000|2022-04-27 05:18:50|27.45|24.83|27.4|24.79|27.45|24.83|27.38|24.77|0
1651036740000|2022-04-27 05:19:00|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1651036750000|2022-04-27 05:19:10|27.45|24.83|27.43|24.81|27.47|24.85|27.43|24.81|0
1651036760000|2022-04-27 05:19:20|27.45|24.83|27.45|24.83|27.47|24.85|27.45|24.83|0
1651036770000|2022-04-27 05:19:30|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1651036780000|2022-04-27 05:19:40|27.45|24.83|27.45|24.83|27.45|24.83|27.43|24.81|0
1651036790000|2022-04-27 05:19:50|27.43|24.81|27.43|24.81|27.43|24.81|27.4|24.79|0
1651036800000|2022-04-27 05:20:00|27.38|24.77|27.34|24.73|27.38|24.77|27.34|24.73|0
1651036820000|2022-04-27 05:20:20|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1651036830000|2022-04-27 05:20:30|27.36|24.75|27.36|24.75|27.36|24.75|27.34|24.73|0
1651036840000|2022-04-27 05:20:40|27.38|24.77|27.38|24.77|27.38|24.77|27.36|24.75|0
1651036850000|2022-04-27 05:20:50|27.36|24.75|27.34|24.73|27.38|24.77|27.34|24.73|0
1651036860000|2022-04-27 05:21:00|27.38|24.77|27.29|24.69|27.38|24.77|27.29|24.69|0
1651036870000|2022-04-27 05:21:10|27.2|24.61|27.16|24.57|27.2|24.61|27.16|24.57|0
1651036880000|2022-04-27 05:21:20|27.12|24.53|26.98|24.41|27.12|24.53|26.98|24.41|0
1651036890000|2022-04-27 05:21:30|27.03|24.45|27.03|24.45|27.05|24.47|27.03|24.45|0
1651036900000|2022-04-27 05:21:40|27.05|24.47|26.94|24.37|27.05|24.47|26.94|24.37|0
1651036910000|2022-04-27 05:21:50|26.92|24.35|26.94|24.37|26.98|24.41|26.92|24.35|0
1651036920000|2022-04-27 05:22:00|26.9|24.33|26.9|24.33|26.98|24.41|26.9|24.33|0
1651036930000|2022-04-27 05:22:10|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1651036940000|2022-04-27 05:22:20|26.85|24.3|26.85|24.29|26.85|24.3|26.81|24.26|0
1651036950000|2022-04-27 05:22:30|26.83|24.27|26.83|24.27|26.85|24.29|26.83|24.27|0
1651036960000|2022-04-27 05:22:40|26.85|24.29|26.87|24.31|26.87|24.31|26.85|24.29|0
1651036970000|2022-04-27 05:22:50|26.9|24.33|26.9|24.33|26.9|24.33|26.9|24.33|0
1651036980000|2022-04-27 05:23:00|26.94|24.37|27.16|24.57|27.16|24.57|26.94|24.37|0
1651036990000|2022-04-27 05:23:10|27.11|24.53|26.94|24.37|27.11|24.53|26.94|24.37|0
1651037000000|2022-04-27 05:23:20|26.98|24.41|27.03|24.45|27.03|24.45|26.98|24.41|0
1651037010000|2022-04-27 05:23:30|27.05|24.47|27.03|24.45|27.05|24.47|27.03|24.45|0
1651037020000|2022-04-27 05:23:40|27.07|24.49|27.07|24.49|27.07|24.49|27.03|24.45|0
1651037030000|2022-04-27 05:23:50|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1651037050000|2022-04-27 05:24:10|27.07|24.49|27.09|24.51|27.11|24.53|27.07|24.49|0
1651037060000|2022-04-27 05:24:20|27.03|24.45|26.98|24.41|27.03|24.45|26.98|24.41|0
1651037070000|2022-04-27 05:24:30|26.94|24.37|26.94|24.37|26.96|24.39|26.94|24.37|0
1651037080000|2022-04-27 05:24:40|26.98|24.41|26.94|24.37|26.98|24.41|26.94|24.37|0
1651037090000|2022-04-27 05:24:50|26.98|24.41|26.94|24.37|26.98|24.41|26.94|24.37|0
1651037100000|2022-04-27 05:25:00|26.85|24.29|26.89|24.33|26.89|24.33|26.85|24.29|0
1651037110000|2022-04-27 05:25:10|26.94|24.37|26.94|24.37|26.98|24.41|26.94|24.37|0
1651037120000|2022-04-27 05:25:20|26.96|24.39|26.98|24.41|26.98|24.41|26.96|24.39|0
1651037130000|2022-04-27 05:25:30|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1651037140000|2022-04-27 05:25:40|27|24.43|27.07|24.49|27.07|24.49|27|24.43|0
1651037150000|2022-04-27 05:25:50|27.05|24.47|27.05|24.47|27.05|24.47|27.03|24.45|0
1651037160000|2022-04-27 05:26:00|27.07|24.49|27.07|24.49|27.11|24.53|27.07|24.49|0
1651037170000|2022-04-27 05:26:10|27.05|24.47|27.03|24.45|27.05|24.47|27.03|24.45|0
1651037180000|2022-04-27 05:26:20|27|24.43|26.98|24.41|27|24.43|26.98|24.41|0
1651037190000|2022-04-27 05:26:30|27|24.43|27.07|24.49|27.07|24.49|27|24.43|0
1651037200000|2022-04-27 05:26:40|27.05|24.47|27.09|24.51|27.11|24.53|27.05|24.47|0
1651037210000|2022-04-27 05:26:50|27.11|24.53|27.05|24.47|27.11|24.53|27.05|24.47|0
1651037220000|2022-04-27 05:27:00|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1651037230000|2022-04-27 05:27:10|27.05|24.47|27.02|24.45|27.05|24.47|27.02|24.45|0
1651037240000|2022-04-27 05:27:20|27.07|24.49|27.02|24.45|27.07|24.49|27.02|24.45|0
1651037250000|2022-04-27 05:27:30|27.07|24.49|27.02|24.45|27.07|24.49|27.02|24.45|0
1651037260000|2022-04-27 05:27:40|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1651037270000|2022-04-27 05:27:50|27.16|24.57|27.27|24.67|27.29|24.69|27.16|24.57|0
1651037280000|2022-04-27 05:28:00|27.24|24.65|27.27|24.67|27.27|24.67|27.24|24.65|0
1651037290000|2022-04-27 05:28:10|27.29|24.69|27.27|24.67|27.29|24.69|27.27|24.67|0
1651037300000|2022-04-27 05:28:20|27.29|24.69|27.35|24.75|27.35|24.75|27.29|24.69|0
1651037310000|2022-04-27 05:28:30|27.38|24.77|27.38|24.77|27.38|24.77|27.33|24.73|0
1651037320000|2022-04-27 05:28:40|27.35|24.75|27.33|24.73|27.35|24.75|27.33|24.73|0
1651037340000|2022-04-27 05:29:00|27.4|24.79|27.33|24.73|27.4|24.79|27.33|24.73|0
1651037350000|2022-04-27 05:29:10|27.35|24.75|27.35|24.75|27.38|24.77|27.35|24.75|0
1651037360000|2022-04-27 05:29:20|27.38|24.77|27.33|24.73|27.38|24.77|27.33|24.73|0
1651037370000|2022-04-27 05:29:30|27.35|24.75|27.38|24.77|27.38|24.77|27.35|24.75|0
1651037380000|2022-04-27 05:29:40|27.42|24.81|27.44|24.83|27.44|24.83|27.42|24.81|0
1651037390000|2022-04-27 05:29:50|27.42|24.81|27.51|24.89|27.51|24.89|27.42|24.81|0
1651037400000|2022-04-27 05:30:00|27.55|24.93|27.64|25.01|27.64|25.01|27.55|24.93|0
1651037410000|2022-04-27 05:30:10|27.6|24.97|27.6|24.97|27.64|25.01|27.6|24.97|0
1651037420000|2022-04-27 05:30:20|27.62|24.99|27.71|25.07|27.78|25.13|27.62|24.99|0
1651037430000|2022-04-27 05:30:30|27.73|25.09|27.96|25.29|27.96|25.29|27.73|25.09|0
1651037440000|2022-04-27 05:30:40|27.82|25.17|27.87|25.21|27.87|25.21|27.82|25.17|0
1651037450000|2022-04-27 05:30:50|27.89|25.23|27.96|25.29|27.96|25.29|27.87|25.21|0
1651037460000|2022-04-27 05:31:00|28|25.33|27.96|25.29|28|25.33|27.96|25.29|0
1651037470000|2022-04-27 05:31:10|28|25.33|27.91|25.25|28|25.33|27.91|25.25|0
1651037480000|2022-04-27 05:31:20|27.82|25.17|27.82|25.17|27.82|25.17|27.78|25.13|0
1651037490000|2022-04-27 05:31:30|27.87|25.21|27.87|25.21|27.89|25.23|27.87|25.21|0
1651037500000|2022-04-27 05:31:40|27.89|25.23|28.05|25.37|28.05|25.37|27.89|25.23|0
1651037510000|2022-04-27 05:31:50|28.16|25.48|28.09|25.42|28.16|25.48|28.09|25.42|0
1651037520000|2022-04-27 05:32:00|28.05|25.37|28|25.33|28.05|25.37|28|25.33|0
1651037530000|2022-04-27 05:32:10|28.07|25.39|27.82|25.17|28.07|25.39|27.82|25.17|0
1651037540000|2022-04-27 05:32:20|27.87|25.21|27.82|25.17|27.87|25.21|27.82|25.17|0
1651037550000|2022-04-27 05:32:30|27.78|25.13|27.8|25.15|27.8|25.15|27.73|25.09|0
1651037560000|2022-04-27 05:32:40|27.78|25.13|27.69|25.05|27.78|25.13|27.69|25.05|0
1651037570000|2022-04-27 05:32:50|27.64|25.01|27.64|25.01|27.66|25.03|27.64|25.01|0
1651037580000|2022-04-27 05:33:00|27.6|24.97|27.53|24.91|27.6|24.97|27.51|24.89|0
1651037590000|2022-04-27 05:33:10|27.51|24.89|27.37|24.77|27.51|24.89|27.37|24.77|0
1651037600000|2022-04-27 05:33:20|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1651037610000|2022-04-27 05:33:30|27.46|24.85|27.44|24.83|27.46|24.85|27.44|24.83|0
1651037620000|2022-04-27 05:33:40|27.42|24.81|27.24|24.65|27.42|24.81|27.24|24.65|0
1651037630000|2022-04-27 05:33:50|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1651037640000|2022-04-27 05:34:00|27.15|24.57|27.15|24.57|27.2|24.61|27.15|24.57|0
1651037650000|2022-04-27 05:34:10|27.2|24.61|27.15|24.57|27.2|24.61|27.15|24.57|0
1651037660000|2022-04-27 05:34:20|27.02|24.45|27.06|24.49|27.06|24.49|27.02|24.45|0
1651037670000|2022-04-27 05:34:30|27.11|24.53|27.11|24.53|27.15|24.57|27.11|24.53|0
1651037680000|2022-04-27 05:34:40|27.13|24.55|27.11|24.53|27.13|24.55|27.11|24.53|0
1651037690000|2022-04-27 05:34:50|27.06|24.49|27.11|24.53|27.11|24.53|27.06|24.49|0
1651037700000|2022-04-27 05:35:00|27.06|24.49|27.09|24.51|27.11|24.53|27.06|24.49|0
1651037710000|2022-04-27 05:35:10|27.11|24.53|27.11|24.53|27.13|24.55|27.11|24.53|0
1651037720000|2022-04-27 05:35:20|27.13|24.55|27.15|24.57|27.15|24.57|27.11|24.53|0
1651037730000|2022-04-27 05:35:30|27.22|24.63|27.37|24.77|27.37|24.77|27.22|24.63|0
1651037740000|2022-04-27 05:35:40|27.46|24.85|27.51|24.89|27.51|24.89|27.46|24.85|0
1651037750000|2022-04-27 05:35:50|27.46|24.85|27.44|24.83|27.46|24.85|27.44|24.83|0
1651037760000|2022-04-27 05:36:00|27.42|24.81|27.46|24.85|27.46|24.85|27.42|24.81|0
1651037770000|2022-04-27 05:36:10|27.51|24.89|27.64|25.01|27.64|25.01|27.46|24.85|0
1651037780000|2022-04-27 05:36:20|27.59|24.97|27.59|24.97|27.62|24.99|27.59|24.97|0
1651037790000|2022-04-27 05:36:30|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1651037800000|2022-04-27 05:36:40|27.59|24.97|27.59|24.97|27.59|24.97|27.55|24.93|0
1651037810000|2022-04-27 05:36:50|27.55|24.93|27.53|24.9|27.55|24.93|27.53|24.9|0
1651037820000|2022-04-27 05:37:00|27.55|24.93|27.57|24.95|27.59|24.97|27.55|24.93|0
1651037830000|2022-04-27 05:37:10|27.64|25.01|27.68|25.05|27.68|25.05|27.64|25.01|0
1651037840000|2022-04-27 05:37:20|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1651037850000|2022-04-27 05:37:30|27.77|25.13|27.77|25.13|27.77|25.13|27.77|25.13|0
1651037860000|2022-04-27 05:37:40|27.84|25.19|27.84|25.19|27.86|25.21|27.84|25.19|0
1651037870000|2022-04-27 05:37:50|27.82|25.17|27.82|25.17|27.86|25.21|27.82|25.17|0
1651037880000|2022-04-27 05:38:00|27.75|25.11|27.77|25.13|27.77|25.13|27.75|25.11|0
1651037890000|2022-04-27 05:38:10|27.82|25.17|27.86|25.21|27.86|25.21|27.82|25.17|0
1651037900000|2022-04-27 05:38:20|27.82|25.17|27.77|25.13|27.82|25.17|27.73|25.09|0
1651037910000|2022-04-27 05:38:30|27.73|25.09|27.68|25.05|27.73|25.09|27.68|25.05|0
1651037920000|2022-04-27 05:38:40|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1651037930000|2022-04-27 05:38:50|27.75|25.11|27.68|25.05|27.75|25.11|27.68|25.05|0
1651037940000|2022-04-27 05:39:00|27.73|25.09|27.82|25.17|27.82|25.17|27.73|25.09|0
1651037950000|2022-04-27 05:39:10|27.79|25.15|27.75|25.11|27.82|25.17|27.75|25.11|0
1651037960000|2022-04-27 05:39:20|27.77|25.13|27.79|25.15|27.82|25.17|27.77|25.13|0
1651037970000|2022-04-27 05:39:30|27.68|25.05|27.64|25.01|27.68|25.05|27.64|25.01|0
1651037980000|2022-04-27 05:39:40|27.68|25.05|27.64|25.01|27.68|25.05|27.64|25.01|0
1651038000000|2022-04-27 05:40:00|27.68|25|27.64|25|27.68|25.05|27.64|25|0
1651038010000|2022-04-27 05:40:10|27.61|24.98|27.64|25|27.64|25|27.61|24.98|0
1651038020000|2022-04-27 05:40:20|27.59|24.96|27.59|24.96|27.64|25|27.59|24.96|0
1651038030000|2022-04-27 05:40:30|27.57|24.94|27.61|24.98|27.61|24.98|27.57|24.94|0
1651038040000|2022-04-27 05:40:40|27.59|24.96|27.59|24.96|27.64|25|27.59|24.96|0
1651038050000|2022-04-27 05:40:50|27.57|24.94|27.59|24.96|27.59|24.96|27.55|24.92|0
1651038060000|2022-04-27 05:41:00|27.64|25|27.64|25|27.64|25|27.64|25|0
1651038070000|2022-04-27 05:41:10|27.22|24.63|27.24|24.65|27.26|24.67|27.22|24.63|0
1651038080000|2022-04-27 05:41:20|27.26|24.67|27.26|24.67|27.29|24.69|27.26|24.67|0
1651038090000|2022-04-27 05:41:30|27.31|24.71|27.26|24.67|27.31|24.71|27.26|24.67|0
1651038100000|2022-04-27 05:41:40|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1651038110000|2022-04-27 05:41:50|27.26|24.67|27.22|24.63|27.26|24.67|27.2|24.61|0
1651038120000|2022-04-27 05:42:00|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1651038130000|2022-04-27 05:42:10|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1651038170000|2022-04-27 05:42:50|27.15|24.57|27.13|24.55|27.15|24.57|27.13|24.55|0
1651038180000|2022-04-27 05:43:00|27.04|24.47|26.95|24.39|27.04|24.47|26.95|24.39|0
1651038190000|2022-04-27 05:43:10|26.98|24.41|27.02|24.45|27.02|24.45|26.98|24.41|0
1651038200000|2022-04-27 05:43:20|27|24.43|26.98|24.41|27.02|24.45|26.98|24.41|0
1651038210000|2022-04-27 05:43:30|27|24.43|27|24.43|27.02|24.45|27|24.43|0
1651038220000|2022-04-27 05:43:40|27.02|24.45|27|24.43|27.04|24.47|27|24.43|0
1651038230000|2022-04-27 05:43:50|26.95|24.39|26.97|24.41|26.98|24.41|26.95|24.39|0
1651038240000|2022-04-27 05:44:00|27.02|24.45|27.02|24.45|27.02|24.45|27|24.43|0
1651038250000|2022-04-27 05:44:10|27|24.43|27.04|24.47|27.04|24.47|27|24.43|0
1651038260000|2022-04-27 05:44:20|27|24.43|27|24.43|27|24.43|27|24.43|0
1651038270000|2022-04-27 05:44:30|26.97|24.41|26.95|24.39|26.97|24.41|26.95|24.39|0
1651038280000|2022-04-27 05:44:40|27|24.43|27.06|24.49|27.06|24.49|27|24.43|0
1651038290000|2022-04-27 05:44:50|27.09|24.51|27.04|24.47|27.13|24.55|27.04|24.47|0
1651038300000|2022-04-27 05:45:00|26.95|24.39|27|24.43|27|24.43|26.93|24.37|0
1651038310000|2022-04-27 05:45:10|26.95|24.39|27.02|24.45|27.02|24.45|26.95|24.39|0
1651038320000|2022-04-27 05:45:20|27|24.43|26.73|24.19|27|24.43|26.73|24.19|0
1651038330000|2022-04-27 05:45:30|26.69|24.15|26.78|24.23|26.78|24.23|26.69|24.15|0
1651038340000|2022-04-27 05:45:40|26.73|24.19|26.69|24.15|26.73|24.19|26.69|24.15|0
1651038350000|2022-04-27 05:45:50|26.67|24.13|26.71|24.17|26.73|24.19|26.67|24.13|0
1651038360000|2022-04-27 05:46:00|26.73|24.19|26.67|24.13|26.73|24.19|26.67|24.13|0
1651038370000|2022-04-27 05:46:10|26.65|24.11|26.6|24.07|26.67|24.13|26.6|24.07|0
1651038380000|2022-04-27 05:46:20|26.56|24.03|26.6|24.07|26.6|24.07|26.56|24.03|0
1651038390000|2022-04-27 05:46:30|26.65|24.11|26.52|23.99|26.65|24.11|26.52|23.99|0
1651038400000|2022-04-27 05:46:40|26.49|23.97|26.49|23.97|26.52|23.99|26.47|23.95|0
1651038410000|2022-04-27 05:46:50|26.52|23.99|26.56|24.03|26.56|24.03|26.52|23.99|0
1651038420000|2022-04-27 05:47:00|26.58|24.05|26.52|23.99|26.58|24.05|26.52|23.99|0
1651038440000|2022-04-27 05:47:20|26.56|24.03|26.62|24.09|26.65|24.11|26.56|24.03|0
1651038450000|2022-04-27 05:47:30|26.6|24.07|26.69|24.15|26.69|24.15|26.6|24.07|0
1651038460000|2022-04-27 05:47:40|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1651038470000|2022-04-27 05:47:50|26.73|24.19|26.73|24.19|26.73|24.19|26.73|24.19|0
1651038480000|2022-04-27 05:48:00|26.78|24.23|26.73|24.19|26.78|24.23|26.69|24.15|0
1651038490000|2022-04-27 05:48:10|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1651038500000|2022-04-27 05:48:20|26.73|24.19|26.73|24.19|26.73|24.19|26.71|24.17|0
1651038510000|2022-04-27 05:48:30|26.75|24.21|26.78|24.23|26.78|24.23|26.75|24.21|0
1651038520000|2022-04-27 05:48:40|26.8|24.25|26.84|24.28|26.84|24.28|26.8|24.25|0
1651038530000|2022-04-27 05:48:50|26.82|24.27|26.78|24.23|26.82|24.27|26.78|24.23|0
1651038540000|2022-04-27 05:49:00|26.75|24.21|26.78|24.23|26.78|24.23|26.69|24.15|0
1651038550000|2022-04-27 05:49:10|26.75|24.21|26.73|24.19|26.75|24.21|26.73|24.19|0
1651038560000|2022-04-27 05:49:20|26.71|24.17|26.67|24.13|26.71|24.17|26.67|24.13|0
1651038570000|2022-04-27 05:49:30|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1651038580000|2022-04-27 05:49:40|26.71|24.17|26.71|24.17|26.71|24.17|26.69|24.15|0
1651038590000|2022-04-27 05:49:50|26.73|24.19|26.73|24.19|26.73|24.19|26.69|24.15|0
1651038600000|2022-04-27 05:50:00|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1651038610000|2022-04-27 05:50:10|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1651038620000|2022-04-27 05:50:20|26.67|24.13|26.67|24.13|26.69|24.15|26.67|24.13|0
1651038630000|2022-04-27 05:50:30|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1651038640000|2022-04-27 05:50:40|26.73|24.19|26.69|24.15|26.73|24.19|26.69|24.15|0
1651038650000|2022-04-27 05:50:50|26.64|24.11|26.67|24.13|26.67|24.13|26.64|24.11|0
1651038660000|2022-04-27 05:51:00|26.64|24.11|26.73|24.19|26.73|24.19|26.64|24.11|0
1651038670000|2022-04-27 05:51:10|26.69|24.15|26.71|24.16|26.71|24.16|26.69|24.15|0
1651038680000|2022-04-27 05:51:20|26.69|24.15|26.73|24.19|26.73|24.19|26.69|24.15|0
1651038690000|2022-04-27 05:51:30|26.69|24.15|26.69|24.15|26.71|24.16|26.69|24.15|0
1651038710000|2022-04-27 05:51:50|26.73|24.19|26.69|24.15|26.73|24.19|26.69|24.15|0
1651038720000|2022-04-27 05:52:00|26.64|24.11|26.69|24.15|26.69|24.15|26.62|24.09|0
1651038730000|2022-04-27 05:52:10|26.73|24.18|26.73|24.18|26.73|24.18|26.71|24.16|0
1651038740000|2022-04-27 05:52:20|26.69|24.15|26.73|24.18|26.73|24.18|26.69|24.15|0
1651038750000|2022-04-27 05:52:30|26.71|24.16|26.73|24.18|26.73|24.18|26.69|24.15|0
1651038760000|2022-04-27 05:52:40|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1651038770000|2022-04-27 05:52:50|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1651038780000|2022-04-27 05:53:00|26.69|24.14|26.73|24.18|26.73|24.18|26.69|24.14|0
1651038790000|2022-04-27 05:53:10|26.64|24.11|26.66|24.12|26.69|24.14|26.64|24.11|0
1651038800000|2022-04-27 05:53:20|26.64|24.11|26.62|24.08|26.64|24.11|26.62|24.08|0
1651038810000|2022-04-27 05:53:30|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1651038820000|2022-04-27 05:53:40|26.51|23.99|26.47|23.95|26.51|23.99|26.47|23.95|0
1651038830000|2022-04-27 05:53:50|26.43|23.91|26.45|23.93|26.45|23.93|26.43|23.91|0
1651038840000|2022-04-27 05:54:00|26.47|23.95|26.51|23.99|26.51|23.99|26.47|23.95|0
1651038850000|2022-04-27 05:54:10|26.56|24.03|26.6|24.07|26.6|24.07|26.56|24.03|0
1651038860000|2022-04-27 05:54:20|26.64|24.1|26.73|24.18|26.73|24.18|26.64|24.1|0
1651038870000|2022-04-27 05:54:30|26.69|24.14|26.73|24.18|26.73|24.18|26.69|24.14|0
1651038880000|2022-04-27 05:54:40|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1651038890000|2022-04-27 05:54:50|26.77|24.22|26.79|24.24|26.82|24.26|26.77|24.22|0
1651038900000|2022-04-27 05:55:00|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1651038910000|2022-04-27 05:55:10|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1651038920000|2022-04-27 05:55:20|26.73|24.18|26.79|24.24|26.79|24.24|26.66|24.12|0
1651038930000|2022-04-27 05:55:30|26.82|24.26|26.77|24.22|26.82|24.26|26.77|24.22|0
1651038940000|2022-04-27 05:55:40|26.73|24.18|26.75|24.2|26.77|24.22|26.73|24.18|0
1651038950000|2022-04-27 05:55:50|26.73|24.18|26.66|24.12|26.77|24.22|26.66|24.12|0
1651038960000|2022-04-27 05:56:00|26.64|24.1|26.47|23.95|26.64|24.1|26.47|23.95|0
1651038970000|2022-04-27 05:56:10|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1651038980000|2022-04-27 05:56:20|26.34|23.83|26.38|23.87|26.38|23.87|26.34|23.83|0
1651038990000|2022-04-27 05:56:30|26.47|23.95|26.44|23.93|26.47|23.95|26.44|23.93|0
1651039000000|2022-04-27 05:56:40|26.47|23.95|26.53|24|26.53|24|26.47|23.95|0
1651039010000|2022-04-27 05:56:50|26.42|23.91|26.42|23.91|26.42|23.91|26.42|23.91|0
1651039020000|2022-04-27 05:57:00|26.47|23.95|26.55|24.02|26.55|24.02|26.47|23.95|0
1651039030000|2022-04-27 05:57:10|26.68|24.14|26.77|24.22|26.77|24.22|26.66|24.12|0
1651039040000|2022-04-27 05:57:20|26.73|24.18|26.82|24.26|26.82|24.26|26.73|24.18|0
1651039050000|2022-04-27 05:57:30|26.95|24.38|26.95|24.38|26.99|24.42|26.95|24.38|0
1651039060000|2022-04-27 05:57:40|26.86|24.3|26.86|24.3|26.9|24.34|26.86|24.3|0
1651039070000|2022-04-27 05:57:50|26.84|24.28|26.81|24.26|26.84|24.28|26.81|24.26|0
1651039080000|2022-04-27 05:58:00|26.88|24.32|26.9|24.34|26.95|24.38|26.88|24.32|0
1651039090000|2022-04-27 05:58:10|26.88|24.32|26.9|24.34|26.9|24.34|26.88|24.32|0
1651039100000|2022-04-27 05:58:20|26.92|24.36|26.95|24.38|26.99|24.42|26.92|24.36|0
1651039110000|2022-04-27 05:58:30|26.9|24.34|26.99|24.42|26.99|24.42|26.9|24.34|0
1651039120000|2022-04-27 05:58:40|27.03|24.46|26.9|24.34|27.03|24.46|26.9|24.34|0
1651039130000|2022-04-27 05:58:50|26.86|24.3|26.79|24.24|26.86|24.3|26.79|24.24|0
1651039140000|2022-04-27 05:59:00|26.81|24.26|26.88|24.32|26.9|24.34|26.81|24.26|0
1651039150000|2022-04-27 05:59:10|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1651039160000|2022-04-27 05:59:20|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1651039170000|2022-04-27 05:59:30|26.86|24.3|26.81|24.26|26.86|24.3|26.81|24.26|0
1651039180000|2022-04-27 05:59:40|26.77|24.22|26.73|24.18|26.77|24.22|26.73|24.18|0
1651039190000|2022-04-27 05:59:50|26.68|24.14|26.66|24.12|26.68|24.14|26.64|24.1|0
1651039200000|2022-04-27 06:00:00|26.73|24.18|26.51|23.98|26.73|24.18|26.51|23.98|0
1651039210000|2022-04-27 06:00:10|26.6|24.06|26.6|24.06|26.62|24.08|26.6|24.06|0
1651039220000|2022-04-27 06:00:20|26.64|24.1|26.64|24.1|26.64|24.1|26.62|24.08|0
1651039240000|2022-04-27 06:00:40|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1651039250000|2022-04-27 06:00:50|26.57|24.04|26.55|24.02|26.57|24.04|26.55|24.02|0
1651039260000|2022-04-27 06:01:00|26.53|24|26.49|23.96|26.55|24.02|26.47|23.94|0
1651039270000|2022-04-27 06:01:10|26.55|24.02|26.55|24.02|26.55|24.02|26.51|23.98|0
1651039280000|2022-04-27 06:01:20|26.49|23.96|26.51|23.98|26.51|23.98|26.49|23.96|0
1651039290000|2022-04-27 06:01:30|26.55|24.02|26.68|24.14|26.73|24.18|26.55|24.02|0
1651039300000|2022-04-27 06:01:40|26.75|24.2|26.94|24.38|26.94|24.38|26.75|24.2|0
1651039310000|2022-04-27 06:01:50|26.9|24.34|26.88|24.32|26.9|24.34|26.86|24.3|0
1651039320000|2022-04-27 06:02:00|26.99|24.42|26.77|24.22|26.99|24.42|26.77|24.22|0
1651039330000|2022-04-27 06:02:10|26.68|24.14|26.73|24.18|26.73|24.18|26.66|24.12|0
1651039340000|2022-04-27 06:02:20|26.77|24.22|26.73|24.18|26.77|24.22|26.73|24.18|0
1651039350000|2022-04-27 06:02:30|26.7|24.16|26.73|24.18|26.81|24.26|26.7|24.16|0
1651039360000|2022-04-27 06:02:40|26.77|24.22|26.59|24.06|26.77|24.22|26.55|24.02|0
1651039370000|2022-04-27 06:02:50|26.64|24.1|26.46|23.94|26.64|24.1|26.46|23.94|0
1651039380000|2022-04-27 06:03:00|26.59|24.06|26.46|23.94|26.59|24.06|26.46|23.94|0
1651039390000|2022-04-27 06:03:10|26.59|24.06|26.46|23.94|26.62|24.08|26.46|23.94|0
1651039400000|2022-04-27 06:03:20|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1651039410000|2022-04-27 06:03:30|26.33|23.83|26.38|23.87|26.42|23.9|26.33|23.83|0
1651039420000|2022-04-27 06:03:40|26.33|23.83|26.42|23.9|26.46|23.94|26.33|23.83|0
1651039430000|2022-04-27 06:03:50|26.33|23.83|26.33|23.83|26.38|23.87|26.33|23.83|0
1651039440000|2022-04-27 06:04:00|26.25|23.75|26.14|23.65|26.29|23.79|26.14|23.65|0
1651039450000|2022-04-27 06:04:10|25.95|23.48|26.12|23.63|26.16|23.67|25.95|23.48|0
1651039460000|2022-04-27 06:04:20|26.16|23.67|26.12|23.63|26.16|23.67|26.1|23.61|0
1651039470000|2022-04-27 06:04:30|26.1|23.61|26.16|23.67|26.16|23.67|26.08|23.59|0
1651039480000|2022-04-27 06:04:40|26.2|23.71|26.1|23.61|26.2|23.71|26.03|23.55|0
1651039490000|2022-04-27 06:04:50|26.03|23.55|26.01|23.53|26.03|23.55|25.95|23.48|0
1651039500000|2022-04-27 06:05:00|25.99|23.51|25.86|23.4|25.99|23.51|25.86|23.4|0
1651039510000|2022-04-27 06:05:10|25.97|23.49|25.95|23.48|25.99|23.51|25.95|23.48|0
1651039520000|2022-04-27 06:05:20|25.99|23.51|25.9|23.44|25.99|23.51|25.88|23.42|0
1651039530000|2022-04-27 06:05:30|25.86|23.4|26.12|23.63|26.12|23.63|25.86|23.4|0
1651039540000|2022-04-27 06:05:40|26.14|23.65|26.29|23.79|26.29|23.79|26.14|23.65|0
1651039550000|2022-04-27 06:05:50|26.25|23.75|26.2|23.71|26.25|23.75|26.14|23.65|0
1651039560000|2022-04-27 06:06:00|26.25|23.75|26.42|23.9|26.42|23.9|26.25|23.75|0
1651039570000|2022-04-27 06:06:10|26.51|23.98|26.38|23.86|26.51|23.98|26.38|23.86|0
1651039580000|2022-04-27 06:06:20|26.33|23.82|26.22|23.73|26.33|23.82|26.22|23.73|0
1651039590000|2022-04-27 06:06:30|26.25|23.75|26.2|23.71|26.25|23.75|26.2|23.71|0
1651039600000|2022-04-27 06:06:40|26.25|23.75|26.38|23.86|26.42|23.9|26.25|23.75|0
1651039610000|2022-04-27 06:06:50|26.46|23.94|26.44|23.92|26.46|23.94|26.42|23.9|0
1651039620000|2022-04-27 06:07:00|26.46|23.94|26.64|24.1|26.64|24.1|26.44|23.92|0
1651039630000|2022-04-27 06:07:10|26.59|24.06|26.64|24.1|26.66|24.12|26.59|24.06|0
1651039640000|2022-04-27 06:07:20|26.59|24.06|26.64|24.1|26.64|24.1|26.59|24.06|0
1651039660000|2022-04-27 06:07:40|26.68|24.14|26.77|24.22|26.77|24.22|26.68|24.14|0
1651039670000|2022-04-27 06:07:50|26.9|24.34|26.92|24.35|26.94|24.38|26.9|24.34|0
1651039680000|2022-04-27 06:08:00|27.03|24.45|26.96|24.39|27.03|24.45|26.96|24.39|0
1651039690000|2022-04-27 06:08:10|26.94|24.38|26.94|24.38|26.96|24.39|26.94|24.38|0
1651039700000|2022-04-27 06:08:20|26.96|24.39|26.85|24.3|26.96|24.39|26.85|24.3|0
1651039710000|2022-04-27 06:08:30|26.77|24.22|26.87|24.31|26.87|24.31|26.74|24.2|0
1651039720000|2022-04-27 06:08:40|26.9|24.34|26.87|24.31|26.9|24.34|26.85|24.3|0
1651039730000|2022-04-27 06:08:50|26.85|24.3|26.74|24.2|26.85|24.3|26.74|24.2|0
1651039740000|2022-04-27 06:09:00|26.72|24.18|26.85|24.3|26.85|24.3|26.72|24.18|0
1651039750000|2022-04-27 06:09:10|26.9|24.34|26.83|24.27|26.9|24.34|26.83|24.27|0
1651039760000|2022-04-27 06:09:20|26.81|24.26|26.72|24.18|26.81|24.26|26.72|24.18|0
1651039770000|2022-04-27 06:09:30|26.74|24.2|26.81|24.26|26.81|24.26|26.74|24.2|0
1651039780000|2022-04-27 06:09:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1651039790000|2022-04-27 06:09:50|26.87|24.31|26.83|24.27|26.87|24.31|26.83|24.27|0
1651039800000|2022-04-27 06:10:00|26.81|24.26|26.76|24.22|26.81|24.26|26.76|24.22|0
1651039810000|2022-04-27 06:10:10|26.74|24.2|26.9|24.33|26.9|24.33|26.74|24.2|0
1651039820000|2022-04-27 06:10:20|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1651039830000|2022-04-27 06:10:30|26.76|24.22|26.79|24.23|26.79|24.23|26.76|24.22|0
1651039840000|2022-04-27 06:10:40|26.76|24.22|26.81|24.26|26.85|24.29|26.76|24.22|0
1651039850000|2022-04-27 06:10:50|26.76|24.22|26.81|24.25|26.81|24.25|26.76|24.22|0
1651039860000|2022-04-27 06:11:00|26.87|24.31|26.79|24.23|26.87|24.31|26.79|24.23|0
1651039870000|2022-04-27 06:11:10|26.76|24.22|26.83|24.27|26.83|24.27|26.72|24.18|0
1651039880000|2022-04-27 06:11:20|26.76|24.22|26.94|24.37|26.94|24.37|26.76|24.22|0
1651039890000|2022-04-27 06:11:30|26.9|24.33|26.98|24.41|26.98|24.41|26.85|24.29|0
1651039900000|2022-04-27 06:11:40|26.96|24.39|26.94|24.37|26.96|24.39|26.94|24.37|0
1651039910000|2022-04-27 06:11:50|26.9|24.33|26.85|24.29|26.9|24.33|26.85|24.29|0
1651039920000|2022-04-27 06:12:00|26.9|24.33|26.85|24.29|26.9|24.33|26.81|24.25|0
1651039930000|2022-04-27 06:12:10|26.9|24.33|26.85|24.29|26.9|24.33|26.85|24.29|0
1651039940000|2022-04-27 06:12:20|26.89|24.33|26.85|24.29|26.89|24.33|26.85|24.29|0
1651039950000|2022-04-27 06:12:30|26.87|24.31|26.92|24.35|26.92|24.35|26.85|24.29|0
1651039960000|2022-04-27 06:12:40|26.87|24.31|26.94|24.37|26.94|24.37|26.87|24.31|0
1651039970000|2022-04-27 06:12:50|26.85|24.29|26.89|24.33|26.89|24.33|26.85|24.29|0
1651039980000|2022-04-27 06:13:00|26.94|24.37|27.14|24.55|27.16|24.57|26.94|24.37|0
1651039990000|2022-04-27 06:13:10|27.16|24.57|27.29|24.69|27.29|24.69|27.16|24.57|0
1651040000000|2022-04-27 06:13:20|27.27|24.67|27.29|24.69|27.31|24.71|27.27|24.67|0
1651040010000|2022-04-27 06:13:30|27.25|24.65|27.2|24.61|27.25|24.65|27.16|24.57|0
1651040020000|2022-04-27 06:13:40|27.16|24.57|27.2|24.61|27.2|24.61|27.16|24.57|0
1651040030000|2022-04-27 06:13:50|27.25|24.65|27.2|24.61|27.25|24.65|27.2|24.61|0
1651040040000|2022-04-27 06:14:00|27.22|24.63|27.31|24.71|27.34|24.73|27.22|24.63|0
1651040050000|2022-04-27 06:14:10|27.34|24.73|27.29|24.69|27.34|24.73|27.29|24.69|0
1651040060000|2022-04-27 06:14:20|27.34|24.73|27.34|24.73|27.36|24.75|27.34|24.73|0
1651040070000|2022-04-27 06:14:30|27.36|24.75|27.53|24.91|27.53|24.91|27.36|24.75|0
1651040080000|2022-04-27 06:14:40|27.56|24.93|27.51|24.89|27.6|24.97|27.51|24.89|0
1651040090000|2022-04-27 06:14:50|27.56|24.93|27.56|24.93|27.6|24.97|27.56|24.93|0
1651040100000|2022-04-27 06:15:00|27.58|24.95|27.53|24.91|27.6|24.97|27.53|24.91|0
1651040110000|2022-04-27 06:15:10|27.51|24.89|27.6|24.97|27.6|24.97|27.51|24.89|0
1651040120000|2022-04-27 06:15:20|27.65|25.01|27.67|25.03|27.67|25.03|27.65|25.01|0
1651040130000|2022-04-27 06:15:30|27.69|25.05|27.56|24.93|27.69|25.05|27.56|24.93|0
1651040140000|2022-04-27 06:15:40|27.6|24.97|27.6|24.97|27.6|24.97|27.53|24.91|0
1651040150000|2022-04-27 06:15:50|27.65|25.01|27.65|25.01|27.65|25.01|27.6|24.97|0
1651040160000|2022-04-27 06:16:00|27.67|25.03|27.69|25.05|27.74|25.09|27.67|25.03|0
1651040170000|2022-04-27 06:16:10|27.65|25.01|27.6|24.97|27.67|25.03|27.6|24.97|0
1651040180000|2022-04-27 06:16:20|27.51|24.89|27.65|25.01|27.65|25.01|27.51|24.89|0
1651040190000|2022-04-27 06:16:30|27.6|24.97|27.69|25.05|27.69|25.05|27.6|24.97|0
1651040200000|2022-04-27 06:16:40|27.85|25.2|27.92|25.26|27.92|25.26|27.85|25.2|0
1651040220000|2022-04-27 06:17:00|27.87|25.22|27.83|25.18|27.92|25.26|27.83|25.18|0
1651040230000|2022-04-27 06:17:10|27.87|25.22|27.87|25.22|27.87|25.22|27.83|25.18|0
1651040240000|2022-04-27 06:17:20|27.92|25.26|27.92|25.26|27.92|25.26|27.92|25.26|0
1651040250000|2022-04-27 06:17:30|27.87|25.22|27.78|25.13|27.87|25.22|27.78|25.13|0
1651040260000|2022-04-27 06:17:40|27.87|25.22|27.92|25.26|27.92|25.26|27.87|25.22|0
1651040270000|2022-04-27 06:17:50|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1651040280000|2022-04-27 06:18:00|27.92|25.26|27.87|25.22|27.96|25.3|27.87|25.22|0
1651040290000|2022-04-27 06:18:10|27.92|25.26|27.87|25.22|27.92|25.26|27.87|25.22|0
1651040300000|2022-04-27 06:18:20|27.82|25.17|27.91|25.26|27.91|25.26|27.8|25.15|0
1651040310000|2022-04-27 06:18:30|27.87|25.22|27.89|25.24|27.89|25.24|27.85|25.19|0
1651040320000|2022-04-27 06:18:40|27.87|25.22|27.89|25.23|27.89|25.23|27.82|25.17|0
1651040330000|2022-04-27 06:18:50|27.91|25.26|27.87|25.22|27.91|25.26|27.87|25.22|0
1651040340000|2022-04-27 06:19:00|27.85|25.19|27.76|25.11|27.85|25.19|27.76|25.11|0
1651040350000|2022-04-27 06:19:10|27.78|25.13|27.85|25.19|27.85|25.19|27.78|25.13|0
1651040360000|2022-04-27 06:19:20|27.82|25.17|27.78|25.13|27.82|25.17|27.78|25.13|0
1651040370000|2022-04-27 06:19:30|27.73|25.09|27.69|25.05|27.73|25.09|27.69|25.05|0
1651040380000|2022-04-27 06:19:40|27.64|25.01|27.71|25.07|27.71|25.07|27.64|25.01|0
1651040390000|2022-04-27 06:19:50|27.87|25.21|27.82|25.17|27.91|25.26|27.82|25.17|0
1651040400000|2022-04-27 06:20:00|27.85|25.19|27.82|25.17|27.85|25.19|27.82|25.17|0
1651040410000|2022-04-27 06:20:10|27.8|25.15|27.73|25.09|27.8|25.15|27.73|25.09|0
1651040420000|2022-04-27 06:20:20|27.71|25.07|27.67|25.03|27.71|25.07|27.67|25.03|0
1651040430000|2022-04-27 06:20:30|27.69|25.05|27.78|25.13|27.78|25.13|27.67|25.03|0
1651040440000|2022-04-27 06:20:40|27.82|25.17|27.87|25.21|27.87|25.21|27.82|25.17|0
1651040450000|2022-04-27 06:20:50|27.89|25.23|27.91|25.26|27.91|25.26|27.89|25.23|0
1651040460000|2022-04-27 06:21:00|27.87|25.21|27.87|25.21|27.87|25.21|27.87|25.21|0
1651040470000|2022-04-27 06:21:10|27.89|25.23|27.84|25.19|27.89|25.23|27.84|25.19|0
1651040480000|2022-04-27 06:21:20|27.87|25.21|27.82|25.17|27.87|25.21|27.82|25.17|0
1651040490000|2022-04-27 06:21:30|27.84|25.19|27.87|25.21|27.87|25.21|27.84|25.19|0
1651040500000|2022-04-27 06:21:40|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1651040510000|2022-04-27 06:21:50|27.82|25.17|27.78|25.13|27.82|25.17|27.78|25.13|0
1651040520000|2022-04-27 06:22:00|27.82|25.17|27.82|25.17|27.87|25.21|27.78|25.13|0
1651040530000|2022-04-27 06:22:10|27.87|25.21|27.82|25.17|27.87|25.21|27.8|25.15|0
1651040540000|2022-04-27 06:22:20|27.87|25.21|27.91|25.25|27.91|25.25|27.82|25.17|0
1651040560000|2022-04-27 06:22:40|27.87|25.21|27.91|25.25|27.91|25.25|27.87|25.21|0
1651040570000|2022-04-27 06:22:50|27.87|25.21|27.84|25.19|27.87|25.21|27.84|25.19|0
1651040580000|2022-04-27 06:23:00|27.87|25.21|27.91|25.25|27.91|25.25|27.87|25.21|0
1651040590000|2022-04-27 06:23:10|27.87|25.21|27.82|25.17|27.87|25.21|27.82|25.17|0
1651040600000|2022-04-27 06:23:20|27.87|25.21|27.78|25.13|27.87|25.21|27.78|25.13|0
1651040610000|2022-04-27 06:23:30|27.8|25.15|27.8|25.15|27.8|25.15|27.78|25.13|0
1651040620000|2022-04-27 06:23:40|27.82|25.17|27.8|25.15|27.82|25.17|27.78|25.13|0
1651040630000|2022-04-27 06:23:50|27.82|25.17|27.84|25.19|27.84|25.19|27.8|25.15|0
1651040640000|2022-04-27 06:24:00|27.87|25.21|27.82|25.17|27.87|25.21|27.82|25.17|0
1651040650000|2022-04-27 06:24:10|27.8|25.15|27.78|25.13|27.82|25.17|27.78|25.13|0
1651040660000|2022-04-27 06:24:20|27.75|25.11|27.8|25.15|27.8|25.15|27.75|25.11|0
1651040670000|2022-04-27 06:24:30|27.78|25.13|27.78|25.13|27.78|25.13|27.78|25.13|0
1651040680000|2022-04-27 06:24:40|27.8|25.15|27.82|25.17|27.82|25.17|27.78|25.13|0
1651040690000|2022-04-27 06:24:50|27.78|25.13|27.71|25.07|27.78|25.13|27.71|25.07|0
1651040700000|2022-04-27 06:25:00|27.69|25.05|27.69|25.05|27.73|25.09|27.69|25.05|0
1651040710000|2022-04-27 06:25:10|27.73|25.09|27.69|25.05|27.73|25.09|27.69|25.05|0
1651040720000|2022-04-27 06:25:20|27.73|25.09|27.71|25.07|27.73|25.09|27.71|25.07|0
1651040730000|2022-04-27 06:25:30|27.66|25.03|27.69|25.05|27.69|25.05|27.66|25.03|0
1651040740000|2022-04-27 06:25:40|27.66|25.03|27.73|25.09|27.73|25.09|27.66|25.03|0
1651040750000|2022-04-27 06:25:50|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1651040760000|2022-04-27 06:26:00|27.75|25.11|27.71|25.07|27.75|25.11|27.71|25.07|0
1651040770000|2022-04-27 06:26:10|27.73|25.09|27.73|25.09|27.75|25.11|27.73|25.09|0
1651040790000|2022-04-27 06:26:30|27.71|25.07|27.73|25.09|27.73|25.09|27.64|25.01|0
1651040800000|2022-04-27 06:26:40|27.78|25.13|27.73|25.09|27.78|25.13|27.73|25.09|0
1651040810000|2022-04-27 06:26:50|27.78|25.13|27.8|25.15|27.8|25.15|27.78|25.13|0
1651040820000|2022-04-27 06:27:00|27.78|25.13|27.73|25.09|27.78|25.13|27.73|25.09|0
1651040830000|2022-04-27 06:27:10|27.69|25.05|27.69|25.05|27.73|25.09|27.69|25.05|0
1651040840000|2022-04-27 06:27:20|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1651040850000|2022-04-27 06:27:30|27.66|25.03|27.64|25.01|27.69|25.05|27.64|25.01|0
1651040870000|2022-04-27 06:27:50|27.68|25.05|27.68|25.05|27.68|25.05|27.64|25.01|0
1651040880000|2022-04-27 06:28:00|27.64|25.01|27.73|25.09|27.73|25.09|27.64|25.01|0
1651040890000|2022-04-27 06:28:10|27.77|25.13|27.77|25.13|27.77|25.13|27.77|25.13|0
1651040900000|2022-04-27 06:28:20|27.75|25.11|27.77|25.13|27.82|25.17|27.75|25.11|0
1651040910000|2022-04-27 06:28:30|27.73|25.09|27.77|25.13|27.77|25.13|27.73|25.09|0
1651040920000|2022-04-27 06:28:40|27.66|25.03|27.66|25.03|27.66|25.03|27.64|25.01|0
1651040930000|2022-04-27 06:28:50|27.64|25.01|27.77|25.13|27.77|25.13|27.64|25.01|0
1651040940000|2022-04-27 06:29:00|27.75|25.11|27.64|25.01|27.75|25.11|27.64|25.01|0
1651040950000|2022-04-27 06:29:10|27.73|25.09|27.73|25.09|27.73|25.09|27.68|25.05|0
1651040960000|2022-04-27 06:29:20|27.71|25.07|27.66|25.03|27.71|25.07|27.66|25.03|0
1651040970000|2022-04-27 06:29:30|27.68|25.05|27.73|25.09|27.73|25.09|27.68|25.05|0
1651040980000|2022-04-27 06:29:40|27.68|25.05|27.68|25.05|27.73|25.09|27.68|25.05|0
1651040990000|2022-04-27 06:29:50|27.73|25.09|27.59|24.97|27.73|25.09|27.59|24.97|0
1651041000000|2022-04-27 06:30:00|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1651041010000|2022-04-27 06:30:10|27.62|24.99|27.59|24.97|27.62|24.99|27.59|24.97|0
1651041020000|2022-04-27 06:30:20|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1651041030000|2022-04-27 06:30:30|27.68|25.05|27.75|25.11|27.75|25.11|27.68|25.05|0
1651041040000|2022-04-27 06:30:40|27.73|25.09|27.79|25.15|27.79|25.15|27.73|25.09|0
1651041050000|2022-04-27 06:30:50|27.91|25.25|27.91|25.25|27.91|25.25|27.91|25.25|0
1651041060000|2022-04-27 06:31:00|27.86|25.21|27.86|25.21|27.86|25.21|27.86|25.21|0
1651041070000|2022-04-27 06:31:10|27.88|25.23|27.88|25.23|27.91|25.25|27.86|25.21|0
1651041080000|2022-04-27 06:31:20|27.86|25.21|27.86|25.21|27.86|25.21|27.86|25.21|0
1651041090000|2022-04-27 06:31:30|27.84|25.19|27.86|25.21|27.91|25.25|27.84|25.19|0
1651041100000|2022-04-27 06:31:40|27.88|25.23|27.88|25.23|27.88|25.23|27.86|25.21|0
1651041110000|2022-04-27 06:31:50|27.86|25.21|27.88|25.23|27.91|25.25|27.86|25.21|0
1651041120000|2022-04-27 06:32:00|27.84|25.19|27.77|25.13|27.84|25.19|27.77|25.13|0
1651041130000|2022-04-27 06:32:10|27.75|25.11|27.68|25.05|27.77|25.13|27.68|25.05|0
1651041140000|2022-04-27 06:32:20|27.66|25.03|27.66|25.02|27.66|25.03|27.64|25.01|0
1651041150000|2022-04-27 06:32:30|27.68|25.05|27.59|24.96|27.68|25.05|27.59|24.96|0
1651041160000|2022-04-27 06:32:40|27.57|24.94|27.52|24.9|27.59|24.96|27.52|24.9|0
1651041170000|2022-04-27 06:32:50|27.5|24.88|27.48|24.86|27.5|24.88|27.46|24.84|0
1651041180000|2022-04-27 06:33:00|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1651041190000|2022-04-27 06:33:10|27.52|24.9|27.5|24.88|27.55|24.92|27.5|24.88|0
1651041200000|2022-04-27 06:33:20|27.48|24.86|27.41|24.8|27.48|24.86|27.41|24.8|0
1651041210000|2022-04-27 06:33:30|27.5|24.88|27.55|24.92|27.55|24.92|27.5|24.88|0
1651041220000|2022-04-27 06:33:40|27.52|24.9|27.59|24.96|27.59|24.96|27.52|24.9|0
1651041230000|2022-04-27 06:33:50|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1651041240000|2022-04-27 06:34:00|27.57|24.94|27.66|25.02|27.66|25.02|27.57|24.94|0
1651041250000|2022-04-27 06:34:10|27.64|25|27.64|25|27.68|25.05|27.64|25|0
1651041260000|2022-04-27 06:34:20|27.59|24.96|27.46|24.84|27.59|24.96|27.46|24.84|0
1651041270000|2022-04-27 06:34:30|27.5|24.88|27.46|24.84|27.5|24.88|27.46|24.84|0
1651041280000|2022-04-27 06:34:40|27.5|24.88|27.55|24.92|27.55|24.92|27.5|24.88|0
1651041290000|2022-04-27 06:34:50|27.5|24.88|27.52|24.9|27.52|24.9|27.5|24.88|0
1651041300000|2022-04-27 06:35:00|27.5|24.88|27.5|24.88|27.5|24.88|27.46|24.84|0
1651041310000|2022-04-27 06:35:10|27.41|24.8|27.48|24.86|27.48|24.86|27.41|24.8|0
1651041320000|2022-04-27 06:35:20|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1651041340000|2022-04-27 06:35:40|27.55|24.92|27.55|24.92|27.55|24.92|27.52|24.9|0
1651041350000|2022-04-27 06:35:50|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1651041360000|2022-04-27 06:36:00|27.64|25|27.64|25|27.68|25.04|27.64|25|0
1651041370000|2022-04-27 06:36:10|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1651041380000|2022-04-27 06:36:20|27.57|24.94|27.64|25|27.64|25|27.57|24.94|0
1651041390000|2022-04-27 06:36:30|27.59|24.96|27.64|25|27.64|25|27.59|24.96|0
1651041400000|2022-04-27 06:36:40|27.68|25.04|27.75|25.1|27.75|25.1|27.66|25.02|0
1651041410000|2022-04-27 06:36:50|27.79|25.14|27.9|25.25|27.9|25.25|27.79|25.14|0
1651041420000|2022-04-27 06:37:00|27.88|25.23|27.81|25.17|27.88|25.23|27.81|25.17|0
1651041430000|2022-04-27 06:37:10|27.77|25.12|27.81|25.17|27.81|25.17|27.77|25.12|0
1651041440000|2022-04-27 06:37:20|27.75|25.1|27.72|25.08|27.77|25.12|27.72|25.08|0
1651041450000|2022-04-27 06:37:30|27.68|25.04|27.72|25.08|27.72|25.08|27.68|25.04|0
1651041460000|2022-04-27 06:37:40|27.68|25.04|27.63|25|27.68|25.04|27.63|25|0
1651041470000|2022-04-27 06:37:50|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1651041480000|2022-04-27 06:38:00|27.52|24.9|27.46|24.84|27.57|24.94|27.46|24.84|0
1651041490000|2022-04-27 06:38:10|27.48|24.86|27.46|24.84|27.48|24.86|27.43|24.82|0
1651041500000|2022-04-27 06:38:20|27.41|24.8|29.35|26.55|29.35|26.55|27.32|24.72|0
1651041510000|2022-04-27 06:38:30|29.34|25.02|29.13|26.35|29.34|26.35|27.63|25|0
1651041520000|2022-04-27 06:38:40|29.08|26.31|27.38|24.77|29.08|26.31|27.36|24.75|0
1651041530000|2022-04-27 06:38:50|27.82|25.17|27.77|25.13|27.82|25.17|27.77|25.13|0
1651041540000|2022-04-27 06:39:00|27.79|25.15|27.86|25.21|27.86|25.21|27.79|25.15|0
1651041550000|2022-04-27 06:39:10|27.91|25.25|27.86|25.21|27.91|25.25|27.82|25.17|0
1651041560000|2022-04-27 06:39:20|27.84|25.19|27.82|25.17|27.84|25.19|27.82|25.17|0
1651041570000|2022-04-27 06:39:30|27.86|25.21|27.86|25.21|27.86|25.21|27.84|25.19|0
1651041580000|2022-04-27 06:39:40|27.82|25.17|27.73|25.09|27.82|25.17|27.73|25.09|0
1651041590000|2022-04-27 06:39:50|27.75|25.11|27.68|25.05|27.75|25.11|27.68|25.05|0
1651041600000|2022-04-27 06:40:00|27.64|25.01|27.64|25.01|27.66|25.03|27.59|24.97|0
1651041610000|2022-04-27 06:40:10|27.66|25.03|27.64|25.01|27.66|25.03|27.64|25.01|0
1651041620000|2022-04-27 06:40:20|27.59|24.97|27.59|24.97|27.59|24.97|27.59|24.97|0
1651041630000|2022-04-27 06:40:30|27.55|24.93|27.55|24.92|27.55|24.93|27.55|24.92|0
1651041640000|2022-04-27 06:40:40|27.59|24.97|27.59|24.97|27.59|24.97|27.59|24.97|0
1651041650000|2022-04-27 06:40:50|27.57|24.94|27.5|24.88|27.57|24.94|27.46|24.84|0
1651041660000|2022-04-27 06:41:00|27.53|24.9|27.53|24.9|27.53|24.9|27.53|24.9|0
1651041670000|2022-04-27 06:41:10|27.59|24.96|27.55|24.92|27.59|24.96|27.55|24.92|0
1651041680000|2022-04-27 06:41:20|27.57|24.94|27.57|24.94|27.57|24.94|27.55|24.92|0
1651041690000|2022-04-27 06:41:30|27.55|24.92|27.46|24.84|27.55|24.92|27.46|24.84|0
1651041700000|2022-04-27 06:41:40|27.55|24.92|27.5|24.88|27.55|24.92|27.5|24.88|0
1651041710000|2022-04-27 06:41:50|27.46|24.84|27.46|24.84|27.5|24.88|27.46|24.84|0
1651041720000|2022-04-27 06:42:00|27.37|24.76|27.33|24.72|27.37|24.76|27.33|24.72|0
1651041730000|2022-04-27 06:42:10|27.37|24.76|27.33|24.72|27.41|24.8|27.33|24.72|0
1651041740000|2022-04-27 06:42:20|27.28|24.68|27.35|24.74|27.35|24.74|27.28|24.68|0
1651041750000|2022-04-27 06:42:30|27.37|24.76|27.46|24.84|27.46|24.84|27.37|24.76|0
1651041760000|2022-04-27 06:42:40|27.5|24.88|27.64|25|27.68|25.04|27.5|24.88|0
1651041770000|2022-04-27 06:42:50|27.59|24.96|27.68|25.04|27.68|25.04|27.59|24.96|0
1651041780000|2022-04-27 06:43:00|27.7|25.06|27.66|25.02|27.7|25.06|27.64|25|0
1651041790000|2022-04-27 06:43:10|27.68|25.04|27.77|25.13|27.77|25.13|27.68|25.04|0
1651041800000|2022-04-27 06:43:20|27.81|25.17|27.77|25.13|27.81|25.17|27.77|25.13|0
1651041810000|2022-04-27 06:43:30|27.73|25.08|27.73|25.08|27.75|25.1|27.68|25.04|0
1651041820000|2022-04-27 06:43:40|27.68|25.04|27.64|25|27.68|25.04|27.64|25|0
1651041830000|2022-04-27 06:43:50|27.61|24.98|27.55|24.92|27.61|24.98|27.55|24.92|0
1651041840000|2022-04-27 06:44:00|27.59|24.96|27.68|25.04|27.68|25.04|27.59|24.96|0
1651041850000|2022-04-27 06:44:10|27.64|25|27.64|25|27.64|25|27.64|25|0
1651041860000|2022-04-27 06:44:20|27.59|24.96|27.5|24.88|27.64|25|27.5|24.88|0
1651041870000|2022-04-27 06:44:30|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1651041880000|2022-04-27 06:44:40|27.57|24.94|27.59|24.96|27.59|24.96|27.55|24.92|0
1651041890000|2022-04-27 06:44:50|27.64|25|27.68|25.04|27.68|25.04|27.64|25|0
1651041900000|2022-04-27 06:45:00|27.64|25|27.68|25.04|27.7|25.06|27.64|25|0
1651041910000|2022-04-27 06:45:10|27.77|25.12|27.81|25.16|27.81|25.16|27.77|25.12|0
1651041920000|2022-04-27 06:45:20|27.79|25.14|27.68|25.04|27.81|25.16|27.68|25.04|0
1651041930000|2022-04-27 06:45:30|27.7|25.06|27.52|24.9|27.7|25.06|27.52|24.9|0
1651041940000|2022-04-27 06:45:40|27.55|24.92|27.55|24.92|27.55|24.92|27.5|24.88|0
1651041950000|2022-04-27 06:45:50|27.63|25|27.63|25|27.72|25.08|27.63|25|0
1651041960000|2022-04-27 06:46:00|27.59|24.96|27.5|24.88|27.59|24.96|27.5|24.88|0
1651041970000|2022-04-27 06:46:10|27.55|24.92|27.55|24.92|27.55|24.92|27.55|24.92|0
1651041980000|2022-04-27 06:46:20|27.5|24.88|27.55|24.92|27.55|24.92|27.5|24.88|0
1651041990000|2022-04-27 06:46:30|27.52|24.9|27.52|24.9|27.52|24.9|27.5|24.88|0
1651042000000|2022-04-27 06:46:40|27.5|24.88|27.55|24.92|27.55|24.92|27.5|24.88|0
1651042010000|2022-04-27 06:46:50|27.59|24.96|27.68|25.04|27.68|25.04|27.59|24.96|0
1651042020000|2022-04-27 06:47:00|27.66|25.02|27.59|24.96|27.66|25.02|27.59|24.96|0
1651042030000|2022-04-27 06:47:10|27.61|24.98|27.59|24.96|27.61|24.98|27.57|24.94|0
1651042040000|2022-04-27 06:47:20|27.55|24.92|27.59|24.96|27.63|25|27.55|24.92|0
1651042050000|2022-04-27 06:47:30|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1651042060000|2022-04-27 06:47:40|27.54|24.92|27.59|24.96|27.59|24.96|27.54|24.92|0
1651042070000|2022-04-27 06:47:50|27.7|25.06|27.72|25.08|27.74|25.1|27.7|25.06|0
1651042080000|2022-04-27 06:48:00|27.7|25.06|27.72|25.08|27.72|25.08|27.68|25.04|0
1651042090000|2022-04-27 06:48:10|27.77|25.12|27.77|25.12|27.77|25.12|27.77|25.12|0
1651042100000|2022-04-27 06:48:20|27.79|25.14|27.86|25.2|27.86|25.2|27.79|25.14|0
1651042110000|2022-04-27 06:48:30|27.9|25.24|27.99|25.33|27.99|25.33|27.9|25.24|0
1651042120000|2022-04-27 06:48:40|28.01|25.35|28.01|25.35|28.01|25.35|27.97|25.3|0
1651042130000|2022-04-27 06:48:50|28.04|25.37|27.88|25.22|28.04|25.37|27.88|25.22|0
1651042140000|2022-04-27 06:49:00|27.9|25.24|27.86|25.2|27.9|25.24|27.86|25.2|0
1651042150000|2022-04-27 06:49:10|27.81|25.16|27.79|25.14|27.81|25.16|27.79|25.14|0
1651042160000|2022-04-27 06:49:20|27.77|25.12|27.81|25.16|27.81|25.16|27.77|25.12|0
1651042170000|2022-04-27 06:49:30|27.86|25.2|27.81|25.16|27.86|25.2|27.81|25.16|0
1651042180000|2022-04-27 06:49:40|27.77|25.12|27.86|25.2|27.86|25.2|27.77|25.12|0
1651042190000|2022-04-27 06:49:50|27.88|25.22|27.9|25.24|27.92|25.26|27.88|25.22|0
1651042200000|2022-04-27 06:50:00|27.92|25.26|27.95|25.28|27.95|25.28|27.9|25.24|0
1651042210000|2022-04-27 06:50:10|27.88|25.22|27.86|25.2|27.9|25.24|27.86|25.2|0
1651042220000|2022-04-27 06:50:20|27.83|25.18|27.83|25.18|27.83|25.18|27.81|25.16|0
1651042230000|2022-04-27 06:50:30|27.86|25.2|27.88|25.22|27.88|25.22|27.86|25.2|0
1651042240000|2022-04-27 06:50:40|27.83|25.18|27.72|25.08|27.83|25.18|27.7|25.06|0
1651042250000|2022-04-27 06:50:50|27.68|25.04|27.79|25.14|27.79|25.14|27.68|25.04|0
1651042260000|2022-04-27 06:51:00|27.77|25.12|27.65|25.02|27.77|25.12|27.65|25.02|0
1651042270000|2022-04-27 06:51:10|27.68|25.04|27.59|24.96|27.68|25.04|27.59|24.96|0
1651042280000|2022-04-27 06:51:20|27.61|24.98|27.61|24.98|27.63|25|27.61|24.98|0
1651042290000|2022-04-27 06:51:30|27.59|24.96|27.7|25.06|27.74|25.1|27.59|24.96|0
1651042300000|2022-04-27 06:51:40|27.72|25.08|27.72|25.08|27.72|25.08|27.63|25|0
1651042310000|2022-04-27 06:51:50|27.9|25.24|28.06|25.38|28.06|25.38|27.88|25.22|0
1651042320000|2022-04-27 06:52:00|28.1|25.43|28.06|25.38|28.13|25.45|28.03|25.36|0
1651042330000|2022-04-27 06:52:10|28.1|25.43|28.03|25.36|28.1|25.43|28.03|25.36|0
1651042340000|2022-04-27 06:52:20|28.01|25.34|27.88|25.22|28.01|25.34|27.88|25.22|0
1651042350000|2022-04-27 06:52:30|27.85|25.2|27.85|25.2|27.85|25.2|27.85|25.2|0
1651042360000|2022-04-27 06:52:40|27.88|25.22|27.85|25.2|27.88|25.22|27.85|25.2|0
1651042370000|2022-04-27 06:52:50|27.94|25.28|27.99|25.32|27.99|25.32|27.94|25.28|0
1651042380000|2022-04-27 06:53:00|27.85|25.2|27.85|25.2|27.85|25.2|27.85|25.2|0
1651042390000|2022-04-27 06:53:10|27.88|25.22|27.92|25.26|27.94|25.28|27.88|25.22|0
1651042400000|2022-04-27 06:53:20|27.9|25.24|27.97|25.3|27.99|25.32|27.9|25.24|0
1651042410000|2022-04-27 06:53:30|27.94|25.28|27.97|25.3|27.97|25.3|27.94|25.28|0
1651042420000|2022-04-27 06:53:40|27.94|25.28|27.94|25.28|27.94|25.28|27.92|25.26|0
1651042430000|2022-04-27 06:53:50|27.92|25.26|27.88|25.22|27.92|25.26|27.85|25.2|0
1651042440000|2022-04-27 06:54:00|27.94|25.28|27.99|25.32|28.01|25.34|27.94|25.28|0
1651042450000|2022-04-27 06:54:10|27.97|25.3|28.01|25.34|28.01|25.34|27.97|25.3|0
1651042460000|2022-04-27 06:54:20|28.08|25.4|28.08|25.4|28.08|25.4|28.08|25.4|0
1651042470000|2022-04-27 06:54:30|28.1|25.42|28.08|25.4|28.12|25.45|28.08|25.4|0
1651042480000|2022-04-27 06:54:40|28.03|25.36|28.05|25.38|28.05|25.38|28.03|25.36|0
1651042490000|2022-04-27 06:54:50|28.03|25.36|28.05|25.38|28.05|25.38|28.03|25.36|0
1651042500000|2022-04-27 06:55:00|28.01|25.34|28.08|25.4|28.08|25.4|28.01|25.34|0
1651042510000|2022-04-27 06:55:10|28.1|25.42|28.17|25.49|28.17|25.49|28.1|25.42|0
1651042520000|2022-04-27 06:55:20|28.12|25.44|28.14|25.46|28.14|25.46|28.12|25.44|0
1651042530000|2022-04-27 06:55:30|28.1|25.42|28.1|25.42|28.1|25.42|28.08|25.4|0
1651042540000|2022-04-27 06:55:40|28.14|25.46|28.03|25.36|28.14|25.46|28.03|25.36|0
1651042550000|2022-04-27 06:55:50|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1651042560000|2022-04-27 06:56:00|27.92|25.26|27.92|25.26|27.92|25.26|27.87|25.22|0
1651042570000|2022-04-27 06:56:10|27.9|25.24|28.01|25.34|28.05|25.38|27.9|25.24|0
1651042580000|2022-04-27 06:56:20|27.96|25.3|28.21|25.53|28.21|25.53|27.96|25.3|0
1651042590000|2022-04-27 06:56:30|28.19|25.5|28.21|25.53|28.21|25.53|28.17|25.49|0
1651042600000|2022-04-27 06:56:40|28.23|25.55|28.23|25.55|28.23|25.55|28.23|25.55|0
1651042610000|2022-04-27 06:56:50|28.3|25.61|28.39|25.69|28.39|25.69|28.3|25.61|0
1651042620000|2022-04-27 06:57:00|28.35|25.65|28.21|25.53|28.35|25.65|28.19|25.5|0
1651042630000|2022-04-27 06:57:10|28.17|25.48|28.17|25.48|28.19|25.5|28.17|25.48|0
1651042640000|2022-04-27 06:57:20|28.08|25.4|27.94|25.28|28.08|25.4|27.94|25.28|0
1651042650000|2022-04-27 06:57:30|27.99|25.32|27.99|25.32|27.99|25.32|27.96|25.3|0
1651042660000|2022-04-27 06:57:40|27.92|25.26|28.08|25.4|28.08|25.4|27.92|25.26|0
1651042670000|2022-04-27 06:57:50|28.14|25.46|28.12|25.44|28.14|25.46|28.12|25.44|0
1651042680000|2022-04-27 06:58:00|28.14|25.46|28.17|25.48|28.17|25.48|28.12|25.44|0
1651042690000|2022-04-27 06:58:10|28.19|25.5|28.1|25.42|28.19|25.5|28.1|25.42|0
1651042700000|2022-04-27 06:58:20|28.08|25.4|28.08|25.4|28.08|25.4|28.08|25.4|0
1651042710000|2022-04-27 06:58:30|28.03|25.36|28.14|25.46|28.14|25.46|28.03|25.36|0
1651042720000|2022-04-27 06:58:40|28.21|25.52|28.19|25.5|28.21|25.52|28.19|25.5|0
1651042730000|2022-04-27 06:58:50|28.17|25.48|28.21|25.52|28.21|25.52|28.17|25.48|0
1651042740000|2022-04-27 06:59:00|28.26|25.57|28.3|25.61|28.3|25.61|28.26|25.57|0
1651042750000|2022-04-27 06:59:10|28.26|25.57|28.3|25.61|28.3|25.61|28.21|25.52|0
1651042760000|2022-04-27 06:59:20|28.26|25.57|28.26|25.57|28.3|25.61|28.26|25.57|0
1651042770000|2022-04-27 06:59:30|28.35|25.65|28.39|25.69|28.39|25.69|28.3|25.61|0
1651042780000|2022-04-27 06:59:40|28.35|25.65|28.44|25.73|28.48|25.77|28.35|25.65|0
1651042790000|2022-04-27 06:59:50|28.35|25.65|28.39|25.69|28.44|25.73|28.35|25.65|0
1651042800000|2022-04-27 07:00:00|28.26|25.57|28.21|25.52|28.26|25.57|28.21|25.52|0
1651042810000|2022-04-27 07:00:10|28.35|25.65|28.39|25.69|28.39|25.69|28.32|25.63|0
1651042820000|2022-04-27 07:00:20|28.41|25.71|28.41|25.71|28.41|25.71|28.39|25.69|0
1651042830000|2022-04-27 07:00:30|28.44|25.73|28.35|25.65|28.44|25.73|28.26|25.57|0
1651042840000|2022-04-27 07:00:40|28.26|25.57|28.3|25.61|28.3|25.61|28.23|25.54|0
1651042850000|2022-04-27 07:00:50|28.23|25.54|28.26|25.56|28.32|25.63|28.23|25.54|0
1651042860000|2022-04-27 07:01:00|28.21|25.52|28.12|25.44|28.21|25.52|28.12|25.44|0
1651042870000|2022-04-27 07:01:10|28.21|25.52|28.39|25.69|28.39|25.69|28.21|25.52|0
1651042880000|2022-04-27 07:01:20|28.32|25.63|28.53|25.81|28.53|25.81|28.32|25.63|0
1651042890000|2022-04-27 07:01:30|28.57|25.85|28.62|25.89|28.64|25.91|28.57|25.85|0
1651042900000|2022-04-27 07:01:40|28.67|25.94|28.85|26.1|28.9|26.14|28.67|25.94|0
1651042910000|2022-04-27 07:01:50|28.9|26.14|28.85|26.1|28.9|26.14|28.85|26.1|0
1651042920000|2022-04-27 07:02:00|28.8|26.06|28.64|25.91|28.8|26.06|28.64|25.91|0
1651042930000|2022-04-27 07:02:10|28.62|25.89|28.71|25.98|28.71|25.98|28.57|25.85|0
1651042940000|2022-04-27 07:02:20|28.76|26.02|28.71|25.98|28.76|26.02|28.71|25.98|0
1651042950000|2022-04-27 07:02:30|28.73|26|28.85|26.1|28.85|26.1|28.64|25.91|0
1651042960000|2022-04-27 07:02:40|28.9|26.14|28.94|26.18|28.94|26.18|28.9|26.14|0
1651042970000|2022-04-27 07:02:50|28.89|26.14|28.99|26.23|29.03|26.27|28.85|26.1|0
1651042980000|2022-04-27 07:03:00|28.89|26.14|28.64|25.91|28.89|26.14|28.62|25.89|0
1651042990000|2022-04-27 07:03:10|28.8|26.06|28.78|26.04|28.8|26.06|28.71|25.98|0
1651043000000|2022-04-27 07:03:20|28.71|25.98|28.6|25.87|28.71|25.98|28.57|25.85|0
1651043010000|2022-04-27 07:03:30|28.39|25.69|28.25|25.56|28.39|25.69|28.12|25.44|0
1651043020000|2022-04-27 07:03:40|28.19|25.5|28.21|25.52|28.21|25.52|28.19|25.5|0
1651043030000|2022-04-27 07:03:50|28.16|25.48|28.16|25.48|28.16|25.48|28.16|25.48|0
1651043040000|2022-04-27 07:04:00|28.07|25.4|27.96|25.3|28.07|25.4|27.96|25.3|0
1651043050000|2022-04-27 07:04:10|27.87|25.22|27.85|25.2|27.91|25.26|27.85|25.2|0
1651043060000|2022-04-27 07:04:20|27.76|25.12|27.8|25.16|27.83|25.18|27.71|25.07|0
1651043070000|2022-04-27 07:04:30|27.82|25.17|27.82|25.17|27.82|25.17|27.8|25.16|0
1651043080000|2022-04-27 07:04:40|27.85|25.2|27.91|25.26|27.91|25.26|27.85|25.2|0
1651043090000|2022-04-27 07:04:50|27.94|25.28|27.98|25.32|28|25.34|27.94|25.28|0
1651043100000|2022-04-27 07:05:00|28.07|25.4|27.94|25.54|28.07|25.62|27.94|25.4|0
1651043110000|2022-04-27 07:05:10|27.81|25.41|27.81|25.41|27.83|25.43|27.81|25.41|0
1651043120000|2022-04-27 07:05:20|27.85|25.45|27.76|25.36|27.85|25.45|27.76|25.36|0
1651043130000|2022-04-27 07:05:30|27.78|25.38|27.68|25.28|27.78|25.38|27.55|25.15|0
1651043140000|2022-04-27 07:05:40|27.72|25.32|27.64|25.24|27.76|25.36|27.64|25.24|0
1651043150000|2022-04-27 07:05:50|27.66|25.26|27.81|25.41|27.81|25.41|27.64|25.24|0
1651043160000|2022-04-27 07:06:00|27.72|25.32|27.59|25.19|27.72|25.32|27.59|25.19|0
1651043170000|2022-04-27 07:06:10|27.55|25.15|27.64|25.24|27.64|25.24|27.55|25.15|0
1651043180000|2022-04-27 07:06:20|27.59|25.19|27.55|25.15|27.59|25.19|27.55|25.15|0
1651043190000|2022-04-27 07:06:30|27.64|25.24|27.64|25.24|27.64|25.24|27.64|25.24|0
1651043200000|2022-04-27 07:06:40|27.68|25.28|27.68|25.28|27.68|25.28|27.64|25.24|0
1651043210000|2022-04-27 07:06:50|27.66|25.26|27.72|25.32|27.72|25.32|27.66|25.26|0
1651043220000|2022-04-27 07:07:00|27.61|25.21|27.34|24.94|27.61|25.21|27.34|24.94|0
1651043230000|2022-04-27 07:07:10|27.38|24.98|27.42|25.02|27.42|25.02|27.38|24.98|0
1651043240000|2022-04-27 07:07:20|27.36|24.96|27.34|24.94|27.36|24.96|27.3|24.9|0
1651043250000|2022-04-27 07:07:30|27.38|24.98|27.49|25.09|27.49|25.09|27.38|24.98|0
1651043260000|2022-04-27 07:07:40|27.57|25.17|27.68|25.28|27.68|25.28|27.57|25.17|0
1651043270000|2022-04-27 07:07:50|27.66|25.26|27.78|25.38|27.78|25.38|27.66|25.26|0
1651043280000|2022-04-27 07:08:00|27.89|25.49|28|25.6|28|25.6|27.89|25.49|0
1651043290000|2022-04-27 07:08:10|27.95|25.55|27.85|25.45|27.95|25.55|27.85|25.45|0
1651043300000|2022-04-27 07:08:20|27.93|25.53|28.15|25.75|28.15|25.75|27.93|25.53|0
1651043310000|2022-04-27 07:08:30|28.13|25.73|28.15|25.75|28.15|25.75|28.11|25.71|0
1651043320000|2022-04-27 07:08:40|28.19|25.79|28.24|25.84|28.26|25.86|28.19|25.79|0
1651043330000|2022-04-27 07:08:50|28.37|25.97|28.37|25.97|28.39|25.99|28.37|25.97|0
1651043340000|2022-04-27 07:09:00|28.43|26.03|28.5|26.1|28.5|26.1|28.37|25.97|0
1651043350000|2022-04-27 07:09:10|28.63|26.23|28.72|26.32|28.72|26.32|28.63|26.23|0
1651043360000|2022-04-27 07:09:20|28.67|26.27|28.63|26.23|28.69|26.29|28.63|26.23|0
1651043370000|2022-04-27 07:09:30|28.67|26.27|28.65|26.25|28.72|26.32|28.65|26.25|0
1651043380000|2022-04-27 07:09:40|28.54|26.14|28.45|26.05|28.54|26.14|28.45|26.05|0
1651043390000|2022-04-27 07:09:50|28.37|25.97|28.43|26.03|28.43|26.03|28.32|25.92|0
1651043400000|2022-04-27 07:10:00|28.32|25.92|27.98|25.58|28.32|25.92|27.98|25.58|0
1651043410000|2022-04-27 07:10:10|27.95|25.55|27.93|25.53|28.02|25.62|27.93|25.53|0
1651043420000|2022-04-27 07:10:20|27.85|25.45|27.72|25.32|27.93|25.53|27.72|25.32|0
1651043430000|2022-04-27 07:10:30|27.68|25.28|27.74|25.34|27.74|25.34|27.65|25.25|0
1651043440000|2022-04-27 07:10:40|27.72|25.32|27.76|25.36|27.76|25.36|27.72|25.32|0
1651043450000|2022-04-27 07:10:50|27.78|25.38|27.89|25.49|27.89|25.49|27.78|25.38|0
1651043460000|2022-04-27 07:11:00|27.93|25.53|27.93|25.53|27.98|25.58|27.89|25.49|0
1651043470000|2022-04-27 07:11:10|27.91|25.51|27.93|25.53|27.93|25.53|27.89|25.49|0
1651043480000|2022-04-27 07:11:20|27.95|25.55|28.1|25.7|28.1|25.7|27.95|25.55|0
1651043490000|2022-04-27 07:11:30|28.19|25.79|28.1|25.7|28.19|25.79|28.1|25.7|0
1651043500000|2022-04-27 07:11:40|28.06|25.66|28|25.6|28.06|25.66|28|25.6|0
1651043510000|2022-04-27 07:11:50|28.08|25.68|28.15|25.75|28.15|25.75|28.08|25.68|0
1651043520000|2022-04-27 07:12:00|28.1|25.7|27.98|25.58|28.1|25.7|27.98|25.58|0
1651043530000|2022-04-27 07:12:10|27.85|25.45|27.89|25.49|27.89|25.49|27.78|25.38|0
1651043540000|2022-04-27 07:12:20|27.87|25.47|27.98|25.58|27.98|25.58|27.87|25.47|0
1651043550000|2022-04-27 07:12:30|28|25.6|28.06|25.66|28.06|25.66|27.98|25.58|0
1651043560000|2022-04-27 07:12:40|28.08|25.68|28.06|25.66|28.08|25.68|27.98|25.58|0
1651043570000|2022-04-27 07:12:50|28.1|25.7|28.41|26.01|28.41|26.01|28.1|25.7|0
1651043580000|2022-04-27 07:13:00|28.49|26.09|28.49|26.09|28.49|26.09|28.41|26.01|0
1651043590000|2022-04-27 07:13:10|28.45|26.05|28.32|25.92|28.45|26.05|28.32|25.92|0
1651043600000|2022-04-27 07:13:20|28.28|25.88|28.15|25.75|28.28|25.88|28.15|25.75|0
1651043610000|2022-04-27 07:13:30|27.97|25.57|27.76|25.36|27.97|25.57|27.76|25.36|0
1651043620000|2022-04-27 07:13:40|27.89|25.49|27.82|25.42|27.93|25.53|27.82|25.42|0
1651043630000|2022-04-27 07:13:50|27.8|25.4|27.67|25.27|27.8|25.4|27.67|25.27|0
1651043640000|2022-04-27 07:14:00|27.55|25.15|27.38|24.98|27.55|25.15|27.38|24.98|0
1651043650000|2022-04-27 07:14:10|27.5|25.1|27.42|25.02|27.57|25.17|27.42|25.02|0
1651043660000|2022-04-27 07:14:20|27.38|24.98|27.42|25.02|27.42|25.02|27.36|24.96|0
1651043670000|2022-04-27 07:14:30|27.36|24.96|27.38|24.98|27.38|24.98|27.29|24.89|0
1651043680000|2022-04-27 07:14:40|27.42|25.02|27.33|24.93|27.46|25.06|27.33|24.93|0
1651043690000|2022-04-27 07:14:50|27.42|25.02|27.33|24.93|27.42|25.02|27.33|24.93|0
1651043700000|2022-04-27 07:15:00|27.25|24.85|27.27|24.87|27.27|24.87|27.17|24.77|0
1651043710000|2022-04-27 07:15:10|27.29|24.89|27.46|25.06|27.48|25.08|27.29|24.89|0
1651043720000|2022-04-27 07:15:20|27.42|25.02|27.44|25.04|27.44|25.04|27.42|25.02|0
1651043730000|2022-04-27 07:15:30|27.38|24.98|27.35|24.95|27.46|25.06|27.35|24.95|0
1651043740000|2022-04-27 07:15:40|27.4|25|27.33|24.93|27.4|25|27.33|24.93|0
1651043750000|2022-04-27 07:15:50|27.38|24.98|27.31|24.91|27.38|24.98|27.31|24.91|0
1651043760000|2022-04-27 07:16:00|27.25|24.85|27.12|24.72|27.25|24.85|27.12|24.72|0
1651043770000|2022-04-27 07:16:10|27.04|24.64|27.04|24.64|27.08|24.68|27.04|24.64|0
1651043780000|2022-04-27 07:16:20|26.96|24.56|26.87|24.47|26.96|24.56|26.83|24.43|0
1651043790000|2022-04-27 07:16:30|26.91|24.51|27.1|24.7|27.1|24.7|26.91|24.51|0
1651043800000|2022-04-27 07:16:40|27.17|24.77|27.31|24.91|27.31|24.91|27.17|24.77|0
1651043810000|2022-04-27 07:16:50|27.33|24.93|27.31|24.91|27.38|24.98|27.31|24.91|0
1651043820000|2022-04-27 07:17:00|27.25|24.85|27.08|24.68|27.25|24.85|27.08|24.68|0
1651043830000|2022-04-27 07:17:10|27.04|24.64|27.02|24.62|27.04|24.64|26.96|24.56|0
1651043840000|2022-04-27 07:17:20|27.1|24.7|27.04|24.64|27.12|24.72|27.04|24.64|0
1651043850000|2022-04-27 07:17:30|26.96|24.56|26.91|24.51|27.04|24.64|26.91|24.51|0
1651043860000|2022-04-27 07:17:40|27.06|24.66|27.04|24.64|27.1|24.7|27.04|24.64|0
1651043870000|2022-04-27 07:17:50|27.06|24.66|27.08|24.68|27.08|24.68|26.96|24.56|0
1651043880000|2022-04-27 07:18:00|27.04|24.64|27.1|24.7|27.1|24.7|27.04|24.64|0
1651043890000|2022-04-27 07:18:10|27.14|24.74|27.25|24.85|27.29|24.89|27.14|24.74|0
1651043900000|2022-04-27 07:18:20|27.29|24.89|27.38|24.98|27.42|25.02|27.29|24.89|0
1651043910000|2022-04-27 07:18:30|27.33|24.93|27.5|25.1|27.5|25.1|27.33|24.93|0
1651043920000|2022-04-27 07:18:40|27.54|25.14|27.48|25.08|27.54|25.14|27.46|25.06|0
1651043930000|2022-04-27 07:18:50|27.46|25.06|27.4|25|27.46|25.06|27.37|24.97|0
1651043940000|2022-04-27 07:19:00|27.37|24.97|27.54|25.14|27.54|25.14|27.35|24.95|0
1651043950000|2022-04-27 07:19:10|27.52|25.12|27.48|25.08|27.52|25.12|27.37|24.97|0
1651043960000|2022-04-27 07:19:20|27.5|25.1|27.54|25.14|27.54|25.14|27.42|25.02|0
1651043970000|2022-04-27 07:19:30|27.52|25.12|26.87|24.47|27.52|25.12|26.87|24.47|0
1651043980000|2022-04-27 07:19:40|26.66|24.26|26.95|24.55|26.95|24.55|26.66|24.26|0
1651043990000|2022-04-27 07:19:50|27|24.6|26.95|24.55|27.04|24.64|26.95|24.55|0
1651044000000|2022-04-27 07:20:00|26.87|24.47|26.89|24.49|26.89|24.49|26.81|24.41|0
1651044010000|2022-04-27 07:20:10|26.83|24.43|26.79|24.39|26.83|24.43|26.75|24.35|0
1651044020000|2022-04-27 07:20:20|26.75|24.35|26.66|24.26|26.75|24.35|26.66|24.26|0
1651044030000|2022-04-27 07:20:30|26.7|24.3|26.7|24.3|26.7|24.3|26.7|24.3|0
1651044040000|2022-04-27 07:20:40|26.56|24.16|26.44|24.04|26.56|24.16|26.44|24.04|0
1651044050000|2022-04-27 07:20:50|26.29|23.89|26.01|23.61|26.29|23.89|26.01|23.61|0
1651044060000|2022-04-27 07:21:00|25.95|23.55|26.08|23.68|26.86|24.46|25.95|23.55|0
1651044070000|2022-04-27 07:21:10|26.83|24.43|26.69|24.29|26.83|24.43|26.69|24.29|0
1651044080000|2022-04-27 07:21:20|26.67|24.27|26.75|24.35|26.77|24.37|26.67|24.27|0
1651044090000|2022-04-27 07:21:30|26.85|24.45|26.73|24.33|26.85|24.45|26.71|24.31|0
1651044100000|2022-04-27 07:21:40|26.67|24.27|26.91|24.51|26.91|24.51|26.67|24.27|0
1651044110000|2022-04-27 07:21:50|26.44|24.04|26.26|23.86|26.44|24.04|26.26|23.86|0
1651044120000|2022-04-27 07:22:00|26.24|23.84|25.75|23.35|26.24|23.84|25.75|23.35|0
1651044130000|2022-04-27 07:22:10|25.87|23.47|25.67|23.27|25.87|23.47|25.67|23.27|0
1651044140000|2022-04-27 07:22:20|25.79|23.39|25.63|23.23|25.79|23.39|25.63|23.23|0
1651044150000|2022-04-27 07:22:30|25.67|23.27|25.79|23.39|25.79|23.39|25.67|23.27|0
1651044160000|2022-04-27 07:22:40|25.75|23.35|25.77|23.37|25.79|23.39|25.75|23.35|0
1651044170000|2022-04-27 07:22:50|25.75|23.35|25.55|23.15|25.75|23.35|25.55|23.15|0
1651044180000|2022-04-27 07:23:00|25.53|23.13|25.85|23.45|25.85|23.45|25.43|23.03|0
1651044190000|2022-04-27 07:23:10|25.89|23.49|26.14|23.74|26.14|23.74|25.89|23.49|0
1651044200000|2022-04-27 07:23:20|26.18|23.78|26.34|23.94|26.34|23.94|26.09|23.69|0
1651044210000|2022-04-27 07:23:30|26.38|23.98|26.14|23.74|26.38|23.98|26.14|23.74|0
1651044220000|2022-04-27 07:23:40|26.15|23.75|26.18|23.78|26.18|23.78|26.09|23.69|0
1651044230000|2022-04-27 07:23:50|26.24|23.84|26.03|23.63|26.24|23.84|26.03|23.63|0
1651044240000|2022-04-27 07:24:00|26.07|23.67|26.05|23.65|26.14|23.74|26.01|23.61|0
1651044250000|2022-04-27 07:24:10|26.01|23.61|26.05|23.65|26.07|23.67|26.01|23.61|0
1651044260000|2022-04-27 07:24:20|26.13|23.73|26.15|23.75|26.15|23.75|26.13|23.73|0
1651044270000|2022-04-27 07:24:30|26.28|23.88|26.34|23.94|26.34|23.94|26.28|23.88|0
1651044280000|2022-04-27 07:24:40|26.26|23.86|26.05|23.65|26.3|23.9|26.05|23.65|0
1651044290000|2022-04-27 07:24:50|25.97|23.57|25.85|23.45|25.97|23.57|25.77|23.37|0
1651044300000|2022-04-27 07:25:00|25.73|23.33|25.69|23.29|25.73|23.33|25.61|23.21|0
1651044310000|2022-04-27 07:25:10|25.77|23.37|25.69|23.29|25.77|23.37|25.67|23.27|0
1651044320000|2022-04-27 07:25:20|25.85|23.45|25.71|23.31|25.87|23.47|25.71|23.31|0
1651044330000|2022-04-27 07:25:30|25.69|23.29|25.3|22.9|25.69|23.29|25.3|22.9|0
1651044340000|2022-04-27 07:25:40|25.37|22.97|25.27|22.87|25.37|22.97|25.27|22.87|0
1651044350000|2022-04-27 07:25:50|25.05|22.67|25.01|22.63|25.05|22.67|24.97|22.59|0
1651044360000|2022-04-27 07:26:00|25.05|22.67|25.09|22.7|25.09|22.7|24.97|22.59|0
1651044370000|2022-04-27 07:26:10|25.11|22.72|25.07|22.68|25.18|22.78|25.07|22.68|0
1651044380000|2022-04-27 07:26:20|24.99|22.61|25.01|22.63|25.05|22.67|24.89|22.52|0
1651044390000|2022-04-27 07:26:30|24.93|22.56|24.81|22.44|24.97|22.59|24.81|22.44|0
1651044400000|2022-04-27 07:26:40|24.85|22.48|24.81|22.44|24.85|22.48|24.81|22.44|0
1651044410000|2022-04-27 07:26:50|24.85|22.48|24.81|22.44|24.85|22.48|24.81|22.44|0
1651044420000|2022-04-27 07:27:00|24.93|22.55|25.05|22.67|25.09|22.7|24.93|22.55|0
1651044430000|2022-04-27 07:27:10|24.81|22.44|24.81|22.44|24.85|22.48|24.77|22.41|0
1651044440000|2022-04-27 07:27:20|24.83|22.46|24.93|22.55|24.93|22.55|24.77|22.41|0
1651044450000|2022-04-27 07:27:30|24.81|22.44|24.85|22.48|24.87|22.5|24.81|22.44|0
1651044460000|2022-04-27 07:27:40|24.89|22.52|24.87|22.5|24.95|22.57|24.87|22.5|0
1651044470000|2022-04-27 07:27:50|24.85|22.48|24.83|22.46|24.91|22.54|24.83|22.46|0
1651044480000|2022-04-27 07:28:00|24.77|22.41|24.95|22.58|25.12|22.72|24.74|22.39|0
1651044490000|2022-04-27 07:28:10|24.91|22.54|24.83|22.47|24.91|22.54|24.83|22.47|0
1651044500000|2022-04-27 07:28:20|24.79|22.43|24.65|22.3|24.79|22.43|24.63|22.28|0
1651044510000|2022-04-27 07:28:30|24.59|22.25|24.85|22.48|24.85|22.48|24.59|22.25|0
1651044520000|2022-04-27 07:28:40|24.87|22.5|24.67|22.32|24.87|22.5|24.67|22.32|0
1651044530000|2022-04-27 07:28:50|24.85|22.48|24.79|22.43|24.85|22.48|24.79|22.43|0
1651044540000|2022-04-27 07:29:00|24.71|22.36|24.65|22.3|24.71|22.36|24.65|22.3|0
1651044550000|2022-04-27 07:29:10|24.61|22.26|24.39|22.06|24.67|22.32|24.39|22.06|0
1651044560000|2022-04-27 07:29:20|24.31|21.99|24.37|22.04|24.37|22.04|24.31|21.99|0
1651044570000|2022-04-27 07:29:30|24.39|22.06|24.33|22.01|24.39|22.06|24.31|21.99|0
1651044580000|2022-04-27 07:29:40|24.23|21.92|24.55|22.21|24.55|22.21|24.23|21.92|0
1651044590000|2022-04-27 07:29:50|24.59|22.25|24.39|22.06|24.59|22.25|24.39|22.06|0
1651044600000|2022-04-27 07:30:00|24.19|21.88|24.15|21.85|24.19|21.88|24.03|21.74|0
1651044610000|2022-04-27 07:30:10|24.32|22.01|24.15|21.85|24.32|22.01|24.15|21.85|0
1651044620000|2022-04-27 07:30:20|24.27|21.95|24.21|21.9|24.35|22.03|24.21|21.9|0
1651044630000|2022-04-27 07:30:30|24.27|21.95|24.51|22.17|24.51|22.17|24.27|21.95|0
1651044640000|2022-04-27 07:30:40|24.67|22.32|24.81|22.45|24.81|22.45|24.67|22.32|0
1651044650000|2022-04-27 07:30:50|24.83|22.46|24.81|22.45|24.85|22.48|24.81|22.45|0
1651044660000|2022-04-27 07:31:00|24.65|22.3|24.47|22.14|24.65|22.3|24.47|22.14|0
1651044670000|2022-04-27 07:31:10|24.32|22.01|24.39|22.06|24.39|22.06|24.31|21.99|0
1651044680000|2022-04-27 07:31:20|24.53|22.19|24.48|22.15|24.61|22.26|24.48|22.15|0
1651044690000|2022-04-27 07:31:30|24.47|22.14|24.51|22.17|24.52|22.19|24.47|22.14|0
1651044700000|2022-04-27 07:31:40|24.36|22.04|24.44|22.12|24.44|22.12|24.32|22.01|0
1651044710000|2022-04-27 07:31:50|24.52|22.19|24.55|22.21|24.55|22.21|24.51|22.17|0
1651044720000|2022-04-27 07:32:00|24.48|22.15|23.2|20.99|24.48|22.15|23.2|20.99|0
1651044730000|2022-04-27 07:32:10|23.24|21.03|24.61|22.27|24.64|22.29|23.24|21.03|0
1651044740000|2022-04-27 07:32:20|24.59|22.25|24.68|22.33|24.68|22.33|24.59|22.25|0
1651044750000|2022-04-27 07:32:30|24.64|22.29|24.47|22.14|24.64|22.29|24.47|22.14|0
1651044760000|2022-04-27 07:32:40|24.51|22.18|24.59|22.25|24.59|22.25|24.51|22.18|0
1651044770000|2022-04-27 07:32:50|24.55|22.22|24.49|22.16|24.59|22.25|24.49|22.16|0
1651044780000|2022-04-27 07:33:00|24.55|22.22|24.69|22.34|24.69|22.34|24.55|22.22|0
1651044790000|2022-04-27 07:33:10|24.63|22.29|24.49|22.16|24.63|22.29|24.49|22.16|0
1651044800000|2022-04-27 07:33:20|24.55|22.22|24.47|22.14|24.55|22.22|24.43|22.11|0
1651044810000|2022-04-27 07:33:30|24.51|22.18|24.53|22.2|24.53|22.2|24.49|22.16|0
1651044820000|2022-04-27 07:33:40|24.55|22.22|24.35|22.03|24.55|22.22|24.35|22.03|0
1651044830000|2022-04-27 07:33:50|24.47|22.14|24.57|22.23|24.57|22.23|24.39|22.07|0
1651044840000|2022-04-27 07:34:00|24.59|22.25|24.47|22.14|24.59|22.25|24.47|22.14|0
1651044850000|2022-04-27 07:34:10|24.51|22.18|24.76|22.4|24.76|22.4|24.51|22.18|0
1651044860000|2022-04-27 07:34:20|24.72|22.36|24.88|22.51|24.88|22.51|24.65|22.31|0
1651044870000|2022-04-27 07:34:30|24.92|22.55|24.76|22.4|24.94|22.56|24.76|22.4|0
1651044880000|2022-04-27 07:34:40|24.8|22.43|24.78|22.42|24.8|22.43|24.78|22.42|0
1651044890000|2022-04-27 07:34:50|24.84|22.47|24.96|22.58|24.96|22.58|24.84|22.47|0
1651044900000|2022-04-27 07:35:00|25|22.62|25.21|22.81|25.21|22.81|25|22.62|0
1651044910000|2022-04-27 07:35:10|25.16|22.77|25.21|22.81|25.21|22.81|25.12|22.73|0
1651044920000|2022-04-27 07:35:20|25.18|22.79|25.16|22.77|25.21|22.81|25.12|22.73|0
1651044930000|2022-04-27 07:35:30|25.18|22.79|25.08|22.69|25.24|22.84|25.08|22.69|0
1651044940000|2022-04-27 07:35:40|24.92|22.54|24.96|22.58|24.98|22.6|24.92|22.54|0
1651044950000|2022-04-27 07:35:50|25.02|22.64|25.08|22.69|25.08|22.69|25.02|22.64|0
1651044960000|2022-04-27 07:36:00|25.02|22.64|25.32|22.92|25.32|22.92|25.02|22.64|0
1651044970000|2022-04-27 07:36:10|25.16|22.77|25.16|22.77|25.2|22.8|25.16|22.77|0
1651044980000|2022-04-27 07:36:20|25.14|22.75|25.36|22.96|25.36|22.96|25.14|22.75|0
1651044990000|2022-04-27 07:36:30|25.28|22.88|25.32|22.92|25.32|22.92|25.28|22.88|0
1651045000000|2022-04-27 07:36:40|25.28|22.88|25.28|22.88|25.34|22.94|25.28|22.88|0
1651045010000|2022-04-27 07:36:50|25.18|22.78|25.2|22.8|25.22|22.82|25.18|22.78|0
1651045020000|2022-04-27 07:37:00|25.18|22.78|25.12|22.73|25.2|22.8|25.12|22.73|0
1651045030000|2022-04-27 07:37:10|25.2|22.8|25.12|22.73|25.2|22.8|25.12|22.73|0
1651045040000|2022-04-27 07:37:20|25.1|22.71|25.22|22.82|25.22|22.82|25.1|22.71|0
1651045050000|2022-04-27 07:37:30|25.26|22.86|25.26|22.86|25.32|22.92|25.24|22.84|0
1651045060000|2022-04-27 07:37:40|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1651045070000|2022-04-27 07:37:50|25.42|23.02|25.48|23.08|25.48|23.08|25.42|23.02|0
1651045080000|2022-04-27 07:38:00|25.5|23.1|25.56|23.16|25.56|23.16|25.5|23.1|0
1651045090000|2022-04-27 07:38:10|25.6|23.2|25.72|23.32|25.72|23.32|25.6|23.2|0
1651045100000|2022-04-27 07:38:20|25.64|23.24|25.6|23.2|25.64|23.24|25.56|23.16|0
1651045110000|2022-04-27 07:38:30|25.56|23.16|25.62|23.22|25.62|23.22|25.56|23.16|0
1651045120000|2022-04-27 07:38:40|25.68|23.28|25.84|23.44|25.84|23.44|25.68|23.28|0
1651045130000|2022-04-27 07:38:50|25.96|23.56|25.96|23.56|26|23.6|25.96|23.56|0
1651045140000|2022-04-27 07:39:00|26|23.6|26.24|23.84|26.24|23.84|26|23.6|0
1651045150000|2022-04-27 07:39:10|26.32|23.92|26.36|23.96|26.36|23.96|26.32|23.92|0
1651045160000|2022-04-27 07:39:20|26.44|24.04|26.36|23.96|26.44|24.04|26.32|23.92|0
1651045170000|2022-04-27 07:39:30|26.44|24.04|26.5|24.1|26.55|24.15|26.4|24|0
1651045180000|2022-04-27 07:39:40|26.44|24.04|26.57|24.17|26.57|24.17|26.44|24.04|0
1651045190000|2022-04-27 07:39:50|26.53|24.13|26.53|24.13|26.53|24.13|26.48|24.08|0
1651045200000|2022-04-27 07:40:00|26.55|24.15|26.73|24.33|26.73|24.33|26.55|24.15|0
1651045210000|2022-04-27 07:40:10|26.81|24.41|26.83|24.43|26.83|24.43|26.79|24.39|0
1651045220000|2022-04-27 07:40:20|26.85|24.45|26.77|24.37|26.85|24.45|26.77|24.37|0
1651045230000|2022-04-27 07:40:30|26.73|24.33|26.59|24.19|26.73|24.33|26.59|24.19|0
1651045240000|2022-04-27 07:40:40|26.69|24.29|26.69|24.29|26.69|24.29|26.67|24.27|0
1651045250000|2022-04-27 07:40:50|26.73|24.33|26.85|24.45|26.85|24.45|26.73|24.33|0
1651045260000|2022-04-27 07:41:00|27|24.6|26.9|24.5|27.08|24.68|26.9|24.5|0
1651045270000|2022-04-27 07:41:10|26.96|24.56|27.04|24.64|27.04|24.64|26.96|24.56|0
1651045280000|2022-04-27 07:41:20|27|24.6|26.98|24.58|27|24.6|26.98|24.58|0
1651045290000|2022-04-27 07:41:30|26.96|24.56|26.96|24.56|26.96|24.56|26.96|24.56|0
1651045300000|2022-04-27 07:41:40|27.02|24.62|27.02|24.62|27.02|24.62|26.98|24.58|0
1651045310000|2022-04-27 07:41:50|27.04|24.64|26.91|24.51|27.06|24.66|26.91|24.51|0
1651045320000|2022-04-27 07:42:00|26.85|24.45|26.69|24.29|26.85|24.45|26.69|24.29|0
1651045330000|2022-04-27 07:42:10|26.71|24.31|26.08|23.68|26.71|24.31|25.98|23.58|0
1651045340000|2022-04-27 07:42:20|26.12|23.72|26.24|23.84|26.24|23.84|26.12|23.72|0
1651045350000|2022-04-27 07:42:30|26.28|23.88|26.14|23.74|26.28|23.88|26.14|23.74|0
1651045360000|2022-04-27 07:42:40|26.16|23.76|26.28|23.88|26.28|23.88|26.16|23.76|0
1651045370000|2022-04-27 07:42:50|26.34|23.94|26.57|24.17|26.57|24.17|26.34|23.94|0
1651045380000|2022-04-27 07:43:00|26.49|24.09|26.4|24|26.49|24.09|26.36|23.96|0
1651045390000|2022-04-27 07:43:10|26.49|24.09|26.59|24.19|26.59|24.19|26.49|24.09|0
1651045400000|2022-04-27 07:43:20|26.61|24.21|26.53|24.13|26.61|24.21|26.53|24.13|0
1651045410000|2022-04-27 07:43:30|26.57|24.17|26.61|24.21|26.63|24.23|26.57|24.17|0
1651045420000|2022-04-27 07:43:40|26.57|24.17|26.42|24.02|26.57|24.17|26.42|24.02|0
1651045430000|2022-04-27 07:43:50|26.32|23.92|26.36|23.96|26.36|23.96|26.32|23.92|0
1651045440000|2022-04-27 07:44:00|26.4|24|26.34|23.94|26.4|24|26.28|23.88|0
1651045450000|2022-04-27 07:44:10|26.3|23.9|26.57|24.17|26.57|24.17|26.3|23.9|0
1651045460000|2022-04-27 07:44:20|26.61|24.21|26.71|24.31|26.71|24.31|26.57|24.17|0
1651045470000|2022-04-27 07:44:30|26.69|24.29|26.75|24.35|26.75|24.35|26.63|24.23|0
1651045480000|2022-04-27 07:44:40|26.71|24.31|26.71|24.31|26.71|24.31|26.71|24.31|0
1651045490000|2022-04-27 07:44:50|26.63|24.23|26.49|24.09|26.63|24.23|26.49|24.09|0
1651045500000|2022-04-27 07:45:00|27.9|25.5|26.84|24.44|29.63|27.23|26.84|24.44|0
1651045510000|2022-04-27 07:45:10|26.95|24.55|27.42|25.02|27.42|25.02|26.95|24.55|0
1651045520000|2022-04-27 07:45:20|27.15|24.75|26.99|24.59|27.15|24.75|26.99|24.59|0
1651045530000|2022-04-27 07:45:30|27.03|24.63|26.99|24.59|27.03|24.63|26.96|24.56|0
1651045540000|2022-04-27 07:45:40|27.01|24.61|26.86|24.46|27.01|24.61|26.86|24.46|0
1651045550000|2022-04-27 07:45:50|26.78|24.38|26.9|24.5|26.9|24.5|26.78|24.38|0
1651045560000|2022-04-27 07:46:00|27.03|24.63|27.07|24.67|27.07|24.67|27.03|24.63|0
1651045570000|2022-04-27 07:46:10|27.13|24.73|27.19|24.79|27.21|24.81|27.13|24.73|0
1651045580000|2022-04-27 07:46:20|27.17|24.77|27.36|24.96|27.36|24.96|27.17|24.77|0
1651045590000|2022-04-27 07:46:30|27.4|25|27.55|25.15|27.55|25.15|27.4|25|0
1651045600000|2022-04-27 07:46:40|27.53|25.13|27.87|25.47|27.87|25.47|27.53|25.13|0
1651045610000|2022-04-27 07:46:50|28.17|25.77|28.17|25.77|28.17|25.77|28.08|25.68|0
1651045620000|2022-04-27 07:47:00|28.21|25.81|28.21|25.81|28.25|25.85|28.17|25.77|0
1651045630000|2022-04-27 07:47:10|28.15|25.75|28.23|25.83|28.25|25.85|28.15|25.75|0
1651045640000|2022-04-27 07:47:20|28.17|25.77|28.15|25.75|28.21|25.81|28.15|25.75|0
1651045650000|2022-04-27 07:47:30|28.25|25.85|28.12|25.72|28.25|25.85|28.12|25.72|0
1651045660000|2022-04-27 07:47:40|28.17|25.77|28.23|25.83|28.23|25.83|28.17|25.77|0
1651045670000|2022-04-27 07:47:50|28.21|25.81|28.12|25.72|28.25|25.85|28.12|25.72|0
1651045680000|2022-04-27 07:48:00|28.17|25.77|28.04|25.64|28.21|25.81|28.04|25.64|0
1651045690000|2022-04-27 07:48:10|28|25.6|28.08|25.68|28.08|25.68|28|25.6|0
1651045700000|2022-04-27 07:48:20|28.15|25.75|28.08|25.68|28.15|25.75|28.04|25.64|0
1651045710000|2022-04-27 07:48:30|28.3|25.9|28.6|26.2|28.6|26.2|28.3|25.9|0
1651045720000|2022-04-27 07:48:40|28.62|26.22|28.56|26.16|28.62|26.22|28.56|26.16|0
1651045730000|2022-04-27 07:48:50|28.43|26.03|28.43|26.03|28.47|26.07|28.43|26.03|0
1651045740000|2022-04-27 07:49:00|28.47|26.07|28.3|25.9|28.47|26.07|28.3|25.9|0
1651045750000|2022-04-27 07:49:10|28.21|25.81|28.21|25.81|28.3|25.9|28.21|25.81|0
1651045760000|2022-04-27 07:49:20|28.14|25.74|28.14|25.74|28.17|25.77|28.14|25.74|0
1651045770000|2022-04-27 07:49:30|28.08|25.68|28.04|25.64|28.08|25.68|28|25.6|0
1651045780000|2022-04-27 07:49:40|28.1|25.7|28.23|25.83|28.25|25.85|28.1|25.7|0
1651045790000|2022-04-27 07:49:50|28.17|25.77|28.08|25.68|28.17|25.77|28.08|25.68|0
1651045800000|2022-04-27 07:50:00|28.12|25.72|28.38|25.98|28.38|25.98|28.12|25.72|0
1651045810000|2022-04-27 07:50:10|28.36|25.96|28.38|25.98|28.38|25.98|28.36|25.96|0
1651045820000|2022-04-27 07:50:20|28.3|25.9|28.34|25.94|28.38|25.98|28.3|25.9|0
1651045830000|2022-04-27 07:50:30|28.25|25.85|28.34|25.94|28.34|25.94|28.23|25.83|0
1651045840000|2022-04-27 07:50:40|28.43|26.03|28.51|26.11|28.51|26.11|28.43|26.03|0
1651045850000|2022-04-27 07:50:50|28.47|26.07|27.69|25.29|28.51|26.11|27.69|25.29|0
1651045860000|2022-04-27 07:51:00|28.8|26.4|28.85|26.45|28.89|26.49|28.8|26.4|0
1651045870000|2022-04-27 07:51:10|28.44|26.04|28.7|26.3|28.7|26.3|28.4|26|0
1651045880000|2022-04-27 07:51:20|28.57|26.17|28.57|26.17|28.62|26.22|28.57|26.17|0
1651045890000|2022-04-27 07:51:30|28.53|26.13|28.51|26.11|28.57|26.17|28.51|26.11|0
1651045900000|2022-04-27 07:51:40|28.53|26.13|28.75|26.35|28.75|26.35|28.53|26.13|0
1651045910000|2022-04-27 07:51:50|28.79|26.39|28.77|26.37|28.79|26.39|28.7|26.3|0
1651045920000|2022-04-27 07:52:00|28.79|26.39|28.64|26.24|28.79|26.39|28.64|26.24|0
1651045930000|2022-04-27 07:52:10|28.62|26.22|28.53|26.13|28.62|26.22|28.44|26.04|0
1651045940000|2022-04-27 07:52:20|28.57|26.17|28.44|26.04|28.57|26.17|28.44|26.04|0
1651045950000|2022-04-27 07:52:30|28.51|26.11|28.53|26.13|28.53|26.13|28.51|26.11|0
1651045960000|2022-04-27 07:52:40|28.46|26.06|28.49|26.09|28.49|26.09|28.36|25.96|0
1651045970000|2022-04-27 07:52:50|28.51|26.11|28.62|26.22|28.62|26.22|28.51|26.11|0
1651045980000|2022-04-27 07:53:00|28.51|26.11|28.94|26.54|28.94|26.54|28.51|26.11|0
1651045990000|2022-04-27 07:53:10|28.97|26.57|29.1|26.7|29.1|26.7|28.92|26.52|0
1651046000000|2022-04-27 07:53:20|29.03|26.63|29.21|26.81|29.28|26.88|29.03|26.63|0
1651046010000|2022-04-27 07:53:30|29.14|26.74|29.1|26.7|29.23|26.83|29.1|26.7|0
1651046020000|2022-04-27 07:53:40|29.12|26.72|29.06|26.66|29.12|26.72|28.99|26.59|0
1651046030000|2022-04-27 07:53:50|28.97|26.57|28.72|26.32|28.97|26.57|28.72|26.32|0
1651046040000|2022-04-27 07:54:00|28.7|26.3|28.79|26.39|28.81|26.41|28.7|26.3|0
1651046050000|2022-04-27 07:54:10|28.88|26.48|29.01|26.61|29.01|26.61|28.83|26.43|0
1651046060000|2022-04-27 07:54:20|28.97|26.57|29.01|26.61|29.01|26.61|28.97|26.57|0
1651046070000|2022-04-27 07:54:30|29.08|26.68|29.1|26.7|29.1|26.7|29.06|26.66|0
1651046080000|2022-04-27 07:54:40|29.08|26.68|29.32|26.92|29.32|26.92|29.08|26.68|0
1651046090000|2022-04-27 07:54:50|29.37|26.97|29.48|27.08|29.48|27.08|29.37|26.97|0
1651046100000|2022-04-27 07:55:00|29.59|27.19|29.61|27.21|29.61|27.21|29.54|27.14|0
1651046110000|2022-04-27 07:55:10|29.59|27.19|29.41|27.01|29.63|27.23|29.41|27.01|0
1651046120000|2022-04-27 07:55:20|29.32|26.92|29.5|27.1|29.5|27.1|29.32|26.92|0
1651046130000|2022-04-27 07:55:30|29.59|27.19|29.5|27.1|29.59|27.19|29.5|27.1|0
1651046140000|2022-04-27 07:55:40|29.57|27.17|29.54|27.14|29.57|27.17|29.54|27.14|0
1651046150000|2022-04-27 07:55:50|29.5|27.1|29.59|27.19|29.59|27.19|29.5|27.1|0
1651046160000|2022-04-27 07:56:00|29.63|27.23|29.83|27.43|29.86|27.46|29.63|27.23|0
1651046170000|2022-04-27 07:56:10|29.81|27.41|30.4|28|30.4|28|29.81|27.41|0
1651046180000|2022-04-27 07:56:20|30.47|28.07|30.27|27.87|30.47|28.07|30.27|27.87|0
1651046190000|2022-04-27 07:56:30|30.5|28.1|30.61|28.21|30.61|28.21|30.5|28.1|0
1651046200000|2022-04-27 07:56:40|30.63|28.23|30.77|28.37|30.82|28.42|30.63|28.23|0
1651046210000|2022-04-27 07:56:50|30.82|28.42|30.68|28.28|30.86|28.46|30.63|28.23|0
1651046220000|2022-04-27 07:57:00|30.63|28.23|30.59|28.19|30.63|28.23|30.54|28.14|0
1651046230000|2022-04-27 07:57:10|30.68|28.28|30.61|28.21|30.73|28.33|30.61|28.21|0
1651046240000|2022-04-27 07:57:20|30.59|28.19|30.73|28.33|30.73|28.33|30.4|28|0
1651046250000|2022-04-27 07:57:30|30.79|28.39|30.77|28.37|30.79|28.39|30.56|28.16|0
1651046260000|2022-04-27 07:57:40|30.82|28.42|30.86|28.46|30.86|28.46|30.77|28.37|0
1651046270000|2022-04-27 07:57:50|30.73|28.33|30.91|28.51|30.91|28.51|30.73|28.33|0
1651046280000|2022-04-27 07:58:00|30.82|28.42|30.56|28.16|30.82|28.42|30.56|28.16|0
1651046290000|2022-04-27 07:58:10|30.59|28.19|30.54|28.14|30.59|28.19|30.45|28.05|0
1651046300000|2022-04-27 07:58:20|30.68|28.28|30.45|28.05|30.68|28.28|30.45|28.05|0
1651046310000|2022-04-27 07:58:30|30.49|28.09|30.49|28.09|30.49|28.09|30.42|28.02|0
1651046320000|2022-04-27 07:58:40|30.45|28.05|30.47|28.07|30.54|28.14|30.42|28.02|0
1651046330000|2022-04-27 07:58:50|30.49|28.09|30.4|28|30.49|28.09|30.4|28|0
1651046340000|2022-04-27 07:59:00|30.36|27.96|30.4|28|30.4|28|30.33|27.93|0
1651046350000|2022-04-27 07:59:10|30.31|27.91|30.17|27.77|30.31|27.91|30.17|27.77|0
1651046360000|2022-04-27 07:59:20|30.29|27.89|30.36|27.96|30.36|27.96|30.22|27.82|0
1651046370000|2022-04-27 07:59:30|30.17|27.77|30.26|27.86|30.26|27.86|30.17|27.77|0
1651046380000|2022-04-27 07:59:40|30.22|27.82|30.31|27.91|30.31|27.91|30.22|27.82|0
1651046390000|2022-04-27 07:59:50|30.29|27.89|30.47|28.07|30.47|28.07|30.29|27.89|0
1651046400000|2022-04-27 08:00:00|30.54|28.14|30.77|28.37|30.82|28.42|30.54|28.14|0
1651046410000|2022-04-27 08:00:10|30.54|28.14|30.49|28.09|30.54|28.14|30.49|28.09|0
1651046420000|2022-04-27 08:00:20|30.54|28.14|30.22|27.82|30.54|28.14|30.22|27.82|0
1651046430000|2022-04-27 08:00:30|30.31|27.91|30.2|27.8|30.31|27.91|30.2|27.8|0
1651046440000|2022-04-27 08:00:40|30.04|27.64|30.13|27.73|30.13|27.73|30.04|27.64|0
1651046450000|2022-04-27 08:00:50|30.17|27.77|30.26|27.86|30.26|27.86|30.17|27.77|0
1651046460000|2022-04-27 08:01:00|30.45|28.05|30.31|27.91|30.45|28.05|30.26|27.86|0
1651046470000|2022-04-27 08:01:10|30.36|27.96|30.4|28|30.45|28.05|30.36|27.96|0
1651046480000|2022-04-27 08:01:20|30.54|28.14|30.08|27.68|30.54|28.14|30.08|27.68|0
1651046490000|2022-04-27 08:01:30|30.36|27.96|30.31|27.91|30.36|27.96|30.31|27.91|0
1651046500000|2022-04-27 08:01:40|30.45|28.05|30.4|28|30.45|28.05|30.31|27.91|0
1651046510000|2022-04-27 08:01:50|30.36|27.96|30.36|27.96|30.36|27.96|30.31|27.91|0
1651046520000|2022-04-27 08:02:00|30.31|27.91|30.31|27.91|30.31|27.91|30.24|27.84|0
1651046530000|2022-04-27 08:02:10|30.26|27.86|30.29|27.89|30.4|28|30.26|27.86|0
1651046540000|2022-04-27 08:02:20|30.19|27.79|30.38|27.98|30.38|27.98|30.19|27.79|0
1651046550000|2022-04-27 08:02:30|30.35|27.95|30.24|27.84|30.35|27.95|30.19|27.79|0
1651046560000|2022-04-27 08:02:40|30.1|27.7|30.26|27.86|30.26|27.86|30.08|27.68|0
1651046570000|2022-04-27 08:02:50|30.24|27.84|30.26|27.86|30.26|27.86|30.24|27.84|0
1651046580000|2022-04-27 08:03:00|30.22|27.82|30.13|27.73|30.22|27.82|30.13|27.73|0
1651046590000|2022-04-27 08:03:10|30.17|27.77|30.28|27.88|30.31|27.91|30.17|27.77|0
1651046600000|2022-04-27 08:03:20|30.26|27.86|30.26|27.86|30.26|27.86|30.22|27.82|0
1651046610000|2022-04-27 08:03:30|30.22|27.82|30.13|27.73|30.22|27.82|30.13|27.73|0
1651046620000|2022-04-27 08:03:40|30.08|27.68|30.04|27.64|30.08|27.68|30.04|27.64|0
1651046630000|2022-04-27 08:03:50|29.99|27.59|29.94|27.54|30.04|27.64|29.9|27.5|0
1651046640000|2022-04-27 08:04:00|29.9|27.5|29.88|27.48|29.9|27.5|29.88|27.48|0
1651046650000|2022-04-27 08:04:10|29.85|27.45|29.72|27.32|29.85|27.45|29.67|27.27|0
1651046660000|2022-04-27 08:04:20|29.67|27.27|29.67|27.27|29.67|27.27|29.56|27.16|0
1651046670000|2022-04-27 08:04:30|29.9|27.5|29.99|27.59|29.99|27.59|29.81|27.41|0
1651046680000|2022-04-27 08:04:40|30.03|27.63|30.03|27.63|30.03|27.63|30.01|27.61|0
1651046690000|2022-04-27 08:04:50|29.94|27.54|29.9|27.5|29.99|27.59|29.85|27.45|0
1651046700000|2022-04-27 08:05:00|29.83|27.43|29.83|27.43|29.85|27.45|29.83|27.43|0
1651046710000|2022-04-27 08:05:10|29.85|27.45|29.72|27.32|29.87|27.47|29.67|27.27|0
1651046720000|2022-04-27 08:05:20|29.58|27.18|29.9|27.5|29.94|27.54|29.58|27.18|0
1651046730000|2022-04-27 08:05:30|29.94|27.54|29.94|27.54|29.94|27.54|29.9|27.5|0
1651046740000|2022-04-27 08:05:40|29.9|27.5|29.99|27.59|29.99|27.59|29.85|27.45|0
1651046750000|2022-04-27 08:05:50|29.94|27.54|29.94|27.54|29.94|27.54|29.9|27.5|0
1651046760000|2022-04-27 08:06:00|29.9|27.5|29.9|27.5|29.99|27.59|29.9|27.5|0
1651046770000|2022-04-27 08:06:10|29.85|27.45|29.9|27.5|29.9|27.5|29.85|27.45|0
1651046780000|2022-04-27 08:06:20|29.83|27.43|29.74|27.34|29.83|27.43|29.74|27.34|0
1651046790000|2022-04-27 08:06:30|29.81|27.41|29.9|27.5|29.9|27.5|29.81|27.41|0
1651046800000|2022-04-27 08:06:40|29.85|27.45|30.12|27.72|30.17|27.77|29.85|27.45|0
1651046810000|2022-04-27 08:06:50|30.03|27.63|29.94|27.54|30.03|27.63|29.94|27.54|0
1651046820000|2022-04-27 08:07:00|29.9|27.5|29.92|27.52|29.94|27.54|29.9|27.5|0
1651046830000|2022-04-27 08:07:10|30.01|27.61|29.99|27.59|30.03|27.63|29.99|27.59|0
1651046840000|2022-04-27 08:07:20|29.94|27.54|30.01|27.61|30.01|27.61|29.9|27.5|0
1651046850000|2022-04-27 08:07:30|29.9|27.5|29.78|27.38|29.9|27.5|29.76|27.36|0
1651046860000|2022-04-27 08:07:40|29.85|27.45|29.9|27.5|29.9|27.5|29.85|27.45|0
1651046870000|2022-04-27 08:07:50|29.87|27.47|29.94|27.54|29.94|27.54|29.87|27.47|0
1651046880000|2022-04-27 08:08:00|30.01|27.61|30.01|27.61|30.03|27.63|29.99|27.59|0
1651046890000|2022-04-27 08:08:10|30.03|27.63|29.92|27.52|30.08|27.68|29.92|27.52|0
1651046900000|2022-04-27 08:08:20|29.78|27.38|29.83|27.43|29.94|27.54|29.78|27.38|0
1651046910000|2022-04-27 08:08:30|29.81|27.41|29.81|27.41|29.85|27.45|29.81|27.41|0
1651046920000|2022-04-27 08:08:40|29.85|27.45|29.87|27.47|29.87|27.47|29.83|27.43|0
1651046930000|2022-04-27 08:08:50|29.85|27.45|29.85|27.45|29.85|27.45|29.81|27.41|0
1651046940000|2022-04-27 08:09:00|29.9|27.5|30.35|27.95|30.35|27.95|29.9|27.5|0
1651046950000|2022-04-27 08:09:10|30.28|27.88|29.25|26.85|30.28|27.88|29.25|26.85|0
1651046960000|2022-04-27 08:09:20|29.14|26.74|29.21|26.81|29.21|26.81|29.14|26.74|0
1651046970000|2022-04-27 08:09:30|29.25|26.85|29.21|26.81|29.25|26.85|29.16|26.76|0
1651046980000|2022-04-27 08:09:40|29.25|26.85|29.39|26.99|29.48|27.08|29.25|26.85|0
1651046990000|2022-04-27 08:09:50|29.34|26.94|29.89|27.49|29.89|27.49|29.34|26.94|0
1651047000000|2022-04-27 08:10:00|29.93|27.53|30.11|27.71|30.11|27.71|29.93|27.53|0
1651047010000|2022-04-27 08:10:10|30.16|27.76|30.3|27.9|30.3|27.9|30.11|27.71|0
1651047020000|2022-04-27 08:10:20|30.23|27.83|30.27|27.87|30.3|27.9|30.21|27.81|0
1651047030000|2022-04-27 08:10:30|30.21|27.81|30.25|27.85|30.3|27.9|30.21|27.81|0
1651047040000|2022-04-27 08:10:40|30.3|27.9|30.43|28.03|30.43|28.03|30.3|27.9|0
1651047050000|2022-04-27 08:10:50|30.39|27.99|30.43|28.03|30.43|28.03|30.34|27.94|0
1651047060000|2022-04-27 08:11:00|30.34|27.94|30.53|28.13|30.53|28.13|30.34|27.94|0
1651047070000|2022-04-27 08:11:10|30.48|28.08|30.53|28.13|30.53|28.13|30.43|28.03|0
1651047080000|2022-04-27 08:11:20|30.43|28.03|30.43|28.03|30.48|28.08|30.43|28.03|0
1651047090000|2022-04-27 08:11:30|30.34|27.94|30.3|27.9|30.34|27.94|30.3|27.9|0
1651047100000|2022-04-27 08:11:40|30.27|27.87|30.2|27.8|30.27|27.87|30.2|27.8|0
1651047110000|2022-04-27 08:11:50|30.16|27.76|30.18|27.78|30.2|27.8|30.09|27.69|0
1651047120000|2022-04-27 08:12:00|30.2|27.8|30.18|27.78|30.2|27.8|30.18|27.78|0
1651047130000|2022-04-27 08:12:10|30.11|27.71|30.3|27.9|30.3|27.9|30.07|27.67|0
1651047140000|2022-04-27 08:12:20|30.16|27.76|30.18|27.78|30.2|27.8|30.14|27.74|0
1651047150000|2022-04-27 08:12:30|30.25|27.85|30.52|28.12|30.52|28.12|30.25|27.85|0
1651047160000|2022-04-27 08:12:40|30.57|28.17|30.64|28.24|30.64|28.24|30.57|28.17|0
1651047170000|2022-04-27 08:12:50|30.66|28.26|30.99|28.59|30.99|28.59|30.66|28.26|0
1651047180000|2022-04-27 08:13:00|30.96|28.56|30.82|28.42|30.96|28.56|30.82|28.42|0
1651047190000|2022-04-27 08:13:10|30.89|28.49|30.8|28.4|30.89|28.49|30.8|28.4|0
1651047200000|2022-04-27 08:13:20|30.89|28.49|30.85|28.45|30.94|28.54|30.85|28.45|0
1651047210000|2022-04-27 08:13:30|30.8|28.4|30.78|28.38|30.8|28.4|30.78|28.38|0
1651047220000|2022-04-27 08:13:40|30.75|28.35|30.78|28.38|30.78|28.38|30.75|28.35|0
1651047230000|2022-04-27 08:13:50|30.8|28.4|30.85|28.45|30.85|28.45|30.75|28.35|0
1651047240000|2022-04-27 08:14:00|30.87|28.47|30.85|28.45|30.87|28.47|30.78|28.38|0
1651047250000|2022-04-27 08:14:10|30.89|28.49|30.89|28.49|30.89|28.49|30.85|28.45|0
1651047260000|2022-04-27 08:14:20|30.99|28.59|31.03|28.63|31.03|28.63|30.99|28.59|0
1651047270000|2022-04-27 08:14:30|31.62|29.22|31.41|29.01|31.62|29.22|31.41|29.01|0
1651047280000|2022-04-27 08:14:40|31.5|29.1|31.59|29.19|31.59|29.19|31.5|29.1|0
1651047290000|2022-04-27 08:14:50|31.69|29.29|31.62|29.22|31.69|29.29|31.62|29.22|0
1651047300000|2022-04-27 08:15:00|31.59|29.19|31.78|29.38|31.78|29.38|31.59|29.19|0
1651047310000|2022-04-27 08:15:10|31.74|29.34|31.64|29.24|31.74|29.34|31.59|29.19|0
1651047320000|2022-04-27 08:15:20|31.74|29.34|31.66|29.26|31.74|29.34|31.66|29.26|0
1651047330000|2022-04-27 08:15:30|31.74|29.34|31.78|29.38|31.78|29.38|31.74|29.34|0
1651047340000|2022-04-27 08:15:40|31.69|29.29|31.69|29.29|31.69|29.29|31.64|29.24|0
1651047350000|2022-04-27 08:15:50|31.64|29.24|31.55|29.15|31.64|29.24|31.55|29.15|0
1651047360000|2022-04-27 08:16:00|31.5|29.1|31.45|29.05|31.5|29.1|31.45|29.05|0
1651047370000|2022-04-27 08:16:10|31.5|29.1|31.41|29.01|31.5|29.1|31.41|29.01|0
1651047380000|2022-04-27 08:16:20|31.43|29.03|31.64|29.24|31.64|29.24|31.43|29.03|0
1651047390000|2022-04-27 08:16:30|31.62|29.22|31.64|29.24|31.64|29.24|31.62|29.22|0
1651047400000|2022-04-27 08:16:40|31.74|29.34|31.69|29.29|31.74|29.34|31.64|29.24|0
1651047410000|2022-04-27 08:16:50|31.64|29.24|31.88|29.48|31.97|29.57|31.64|29.24|0
1651047420000|2022-04-27 08:17:00|32.07|29.67|32.16|29.76|32.16|29.76|32.02|29.62|0
1651047430000|2022-04-27 08:17:10|32.12|29.72|32.04|29.64|32.12|29.72|32.02|29.62|0
1651047440000|2022-04-27 08:17:20|32.07|29.67|31.99|29.59|32.07|29.67|31.97|29.57|0
1651047450000|2022-04-27 08:17:30|32.07|29.67|32.16|29.76|32.21|29.81|32.07|29.67|0
1651047460000|2022-04-27 08:17:40|32.21|29.81|32.26|29.86|32.26|29.86|32.21|29.81|0
1651047470000|2022-04-27 08:17:50|32.31|29.91|32.31|29.91|32.35|29.95|32.31|29.91|0
1651047480000|2022-04-27 08:18:00|32.11|29.71|31.92|29.52|32.14|29.74|31.92|29.52|0
1651047490000|2022-04-27 08:18:10|32.07|29.67|31.9|29.5|32.07|29.67|31.9|29.5|0
1651047500000|2022-04-27 08:18:20|31.92|29.52|32.26|29.86|32.26|29.86|31.92|29.52|0
1651047510000|2022-04-27 08:18:30|32.14|29.74|32.21|29.81|32.21|29.81|32.14|29.74|0
1651047520000|2022-04-27 08:18:40|32.16|29.76|32.09|29.69|32.16|29.76|32.09|29.69|0
1651047530000|2022-04-27 08:18:50|32.11|29.71|32.11|29.71|32.11|29.71|32.11|29.71|0
1651047540000|2022-04-27 08:19:00|32.07|29.67|32.16|29.76|32.26|29.86|32.07|29.67|0
1651047550000|2022-04-27 08:19:10|32.11|29.71|32.31|29.91|32.31|29.91|32.11|29.71|0
1651047560000|2022-04-27 08:19:20|32.28|29.88|32.21|29.81|32.28|29.88|32.11|29.71|0
1651047570000|2022-04-27 08:19:30|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1651047580000|2022-04-27 08:19:40|32.16|29.76|32.07|29.67|32.16|29.76|32.07|29.67|0
1651047590000|2022-04-27 08:19:50|32.11|29.71|32.07|29.67|32.11|29.71|32.07|29.67|0
1651047600000|2022-04-27 08:20:00|32.11|29.71|31.92|29.52|32.16|29.76|31.92|29.52|0
1651047610000|2022-04-27 08:20:10|31.83|29.43|31.85|29.45|31.88|29.48|31.83|29.43|0
1651047620000|2022-04-27 08:20:20|31.88|29.48|31.9|29.5|31.9|29.5|31.88|29.48|0
1651047630000|2022-04-27 08:20:30|31.85|29.45|31.64|29.24|31.85|29.45|31.64|29.24|0
1651047640000|2022-04-27 08:20:40|31.59|29.19|31.5|29.1|31.64|29.24|31.5|29.1|0
1651047650000|2022-04-27 08:20:50|31.47|29.07|31.69|29.29|31.69|29.29|31.45|29.05|0
1651047660000|2022-04-27 08:21:00|31.64|29.24|31.54|29.14|31.64|29.24|31.54|29.14|0
1651047670000|2022-04-27 08:21:10|31.5|29.1|31.5|29.1|31.5|29.1|31.5|29.1|0
1651047690000|2022-04-27 08:21:30|31.45|29.05|31.57|29.17|31.57|29.17|31.45|29.05|0
1651047700000|2022-04-27 08:21:40|31.59|29.19|31.68|29.28|31.68|29.28|31.59|29.19|0
1651047710000|2022-04-27 08:21:50|31.75|29.35|31.78|29.38|31.8|29.4|31.75|29.35|0
1651047720000|2022-04-27 08:22:00|31.83|29.43|31.97|29.57|31.97|29.57|31.83|29.43|0
1651047730000|2022-04-27 08:22:10|32.06|29.66|32.21|29.81|32.21|29.81|32.06|29.66|0
1651047740000|2022-04-27 08:22:20|32.26|29.86|32.11|29.71|32.26|29.86|32.11|29.71|0
1651047750000|2022-04-27 08:22:30|32.16|29.76|32.26|29.86|32.26|29.86|32.16|29.76|0
1651047760000|2022-04-27 08:22:40|32.21|29.81|32.14|29.74|32.21|29.81|32.14|29.74|0
1651047770000|2022-04-27 08:22:50|32.23|29.83|32.21|29.81|32.26|29.86|32.21|29.81|0
1651047780000|2022-04-27 08:23:00|32.26|29.86|32.35|29.95|32.35|29.95|32.23|29.83|0
1651047790000|2022-04-27 08:23:10|32.4|30|32.35|29.95|32.4|30|32.35|29.95|0
1651047800000|2022-04-27 08:23:20|32.4|30|32.42|30.02|32.45|30.05|32.37|29.97|0
1651047810000|2022-04-27 08:23:30|32.45|30.05|32.47|30.07|32.47|30.07|32.45|30.05|0
1651047820000|2022-04-27 08:23:40|32.45|30.05|32.4|30|32.5|30.1|32.35|29.95|0
1651047830000|2022-04-27 08:23:50|32.45|30.05|32.4|30|32.45|30.05|32.4|30|0
1651047840000|2022-04-27 08:24:00|32.42|30.02|32.23|29.83|32.42|30.02|32.23|29.83|0
1651047850000|2022-04-27 08:24:10|32.16|29.76|32.04|29.64|32.16|29.76|31.97|29.57|0
1651047860000|2022-04-27 08:24:20|32.02|29.62|32.09|29.69|32.09|29.69|32.02|29.62|0
1651047870000|2022-04-27 08:24:30|32.11|29.71|31.87|29.47|32.11|29.71|31.87|29.47|0
1651047880000|2022-04-27 08:24:40|31.78|29.38|31.64|29.24|31.78|29.38|31.64|29.24|0
1651047890000|2022-04-27 08:24:50|31.68|29.28|31.73|29.33|31.78|29.38|31.68|29.28|0
1651047900000|2022-04-27 08:25:00|31.71|29.31|31.92|29.52|31.92|29.52|31.71|29.31|0
1651047910000|2022-04-27 08:25:10|31.87|29.47|31.92|29.52|31.92|29.52|31.87|29.47|0
1651047920000|2022-04-27 08:25:20|31.87|29.47|31.8|29.4|31.9|29.5|31.8|29.4|0
1651047930000|2022-04-27 08:25:30|31.78|29.38|31.68|29.28|31.78|29.38|31.68|29.28|0
1651047940000|2022-04-27 08:25:40|31.54|29.14|31.54|29.14|31.54|29.14|31.49|29.09|0
1651047950000|2022-04-27 08:25:50|31.4|29|32.43|30.03|32.43|30.03|31.35|28.95|0
1651047960000|2022-04-27 08:26:00|32.4|30|32.59|30.19|32.59|30.19|32.4|30|0
1651047970000|2022-04-27 08:26:10|32.5|30.1|32.45|30.05|32.5|30.1|32.43|30.03|0
1651047980000|2022-04-27 08:26:20|32.5|30.1|32.45|30.05|32.5|30.1|32.43|30.03|0
1651047990000|2022-04-27 08:26:30|32.52|30.12|32.5|30.1|32.52|30.12|32.5|30.1|0
1651048000000|2022-04-27 08:26:40|32.47|30.07|32.45|30.05|32.47|30.07|32.45|30.05|0
1651048010000|2022-04-27 08:26:50|32.57|30.17|32.45|30.05|32.57|30.17|32.45|30.05|0
1651048020000|2022-04-27 08:27:00|32.47|30.07|32.47|30.07|32.5|30.1|32.47|30.07|0
1651048030000|2022-04-27 08:27:10|32.45|30.05|31.66|29.26|32.45|30.05|31.64|29.24|0
1651048040000|2022-04-27 08:27:20|31.71|29.31|31.66|29.26|31.71|29.31|31.62|29.22|0
1651048050000|2022-04-27 08:27:30|31.57|29.17|31.66|29.26|31.66|29.26|31.57|29.17|0
1651048060000|2022-04-27 08:27:40|31.57|29.17|31.57|29.17|31.59|29.19|31.57|29.17|0
1651048070000|2022-04-27 08:27:50|31.62|29.22|31.59|29.19|31.64|29.24|31.59|29.19|0
1651048080000|2022-04-27 08:28:00|31.54|29.14|31.59|29.19|31.59|29.19|31.52|29.12|0
1651048090000|2022-04-27 08:28:10|31.76|29.36|31.64|29.24|31.76|29.36|31.64|29.24|0
1651048100000|2022-04-27 08:28:20|31.66|29.26|31.57|29.17|31.69|29.29|31.57|29.17|0
1651048110000|2022-04-27 08:28:30|31.47|29.07|31.47|29.07|31.5|29.1|31.43|29.03|0
1651048120000|2022-04-27 08:28:40|31.43|29.03|31.43|29.03|31.43|29.03|31.43|29.03|0
1651048130000|2022-04-27 08:28:50|31.47|29.07|31.5|29.1|31.5|29.1|31.47|29.07|0
1651048140000|2022-04-27 08:29:00|31.47|29.07|31.59|29.19|31.62|29.22|31.47|29.07|0
1651048150000|2022-04-27 08:29:10|31.5|29.1|31.52|29.12|31.52|29.12|31.47|29.07|0
1651048160000|2022-04-27 08:29:20|31.47|29.07|31.5|29.1|31.52|29.12|31.47|29.07|0
1651048170000|2022-04-27 08:29:30|31.47|29.07|31.47|29.07|31.52|29.12|31.47|29.07|0
1651048180000|2022-04-27 08:29:40|31.36|28.96|31.36|28.96|31.36|28.96|31.36|28.96|0
1651048190000|2022-04-27 08:29:50|31.38|28.98|31.24|28.84|31.38|28.98|31.24|28.84|0
1651048200000|2022-04-27 08:30:00|31.33|28.93|31.38|28.98|31.38|28.98|31.33|28.93|0
1651048210000|2022-04-27 08:30:10|31.4|29|31.57|29.17|31.57|29.17|31.38|28.98|0
1651048220000|2022-04-27 08:30:20|31.64|29.24|31.61|29.21|31.64|29.24|31.61|29.21|0
1651048230000|2022-04-27 08:30:30|31.64|29.24|31.57|29.17|31.64|29.24|31.57|29.17|0
1651048240000|2022-04-27 08:30:40|31.52|29.12|31.5|29.1|31.52|29.12|31.47|29.07|0
1651048250000|2022-04-27 08:30:50|31.52|29.12|31.52|29.12|31.57|29.17|31.52|29.12|0
1651048260000|2022-04-27 08:31:00|31.54|29.14|31.54|29.14|31.54|29.14|31.52|29.12|0
1651048270000|2022-04-27 08:31:10|31.57|29.17|31.47|29.07|31.57|29.17|31.47|29.07|0
1651048280000|2022-04-27 08:31:20|31.52|29.12|31.45|29.05|31.52|29.12|31.38|28.98|0
1651048290000|2022-04-27 08:31:30|31.47|29.07|31.43|29.03|31.47|29.07|31.43|29.03|0
1651048300000|2022-04-27 08:31:40|31.38|28.98|31.35|28.95|31.38|28.98|31.33|28.93|0
1651048310000|2022-04-27 08:31:50|31.33|28.93|31.28|28.88|31.38|28.98|31.28|28.88|0
1651048320000|2022-04-27 08:32:00|31.19|28.79|31.1|28.7|31.21|28.81|31.1|28.7|0
1651048330000|2022-04-27 08:32:10|31.14|28.74|31.17|28.77|31.17|28.77|31.14|28.74|0
1651048340000|2022-04-27 08:32:20|31.14|28.74|31.05|28.65|31.24|28.84|31.05|28.65|0
1651048350000|2022-04-27 08:32:30|31.07|28.67|31.05|28.65|31.07|28.67|31.05|28.65|0
1651048360000|2022-04-27 08:32:40|31|28.6|31|28.6|31|28.6|30.96|28.56|0
1651048370000|2022-04-27 08:32:50|31.05|28.65|30.93|28.53|31.05|28.65|30.91|28.51|0
1651048380000|2022-04-27 08:33:00|30.96|28.56|31|28.6|31|28.6|30.96|28.56|0
1651048390000|2022-04-27 08:33:10|30.98|28.58|30.87|28.47|30.98|28.58|30.87|28.47|0
1651048400000|2022-04-27 08:33:20|30.82|28.42|30.75|28.35|30.82|28.42|30.75|28.35|0
1651048410000|2022-04-27 08:33:30|30.68|28.28|30.75|28.35|30.75|28.35|30.68|28.28|0
1651048420000|2022-04-27 08:33:40|30.73|28.33|30.75|28.35|30.82|28.42|30.73|28.33|0
1651048430000|2022-04-27 08:33:50|30.73|28.33|30.75|28.35|30.75|28.35|30.73|28.33|0
1651048440000|2022-04-27 08:34:00|30.82|28.42|30.59|28.19|30.82|28.42|30.59|28.19|0
1651048450000|2022-04-27 08:34:10|30.63|28.23|30.68|28.28|30.68|28.28|30.63|28.23|0
1651048460000|2022-04-27 08:34:20|30.73|28.33|30.59|28.19|30.73|28.33|30.59|28.19|0
1651048470000|2022-04-27 08:34:30|30.63|28.23|30.63|28.23|30.63|28.23|30.59|28.19|0
1651048480000|2022-04-27 08:34:40|30.68|28.28|30.56|28.16|30.68|28.28|30.56|28.16|0
1651048490000|2022-04-27 08:34:50|30.54|28.14|30.52|28.12|30.54|28.14|30.5|28.1|0
1651048500000|2022-04-27 08:35:00|30.4|28|30.31|27.91|30.4|28|30.31|27.91|0
1651048510000|2022-04-27 08:35:10|30.27|27.87|30.31|27.91|30.34|27.94|30.27|27.87|0
1651048520000|2022-04-27 08:35:20|30.27|27.87|30.31|27.91|30.31|27.91|30.27|27.87|0
1651048530000|2022-04-27 08:35:30|30.36|27.96|30.36|27.96|30.4|28|30.36|27.96|0
1651048540000|2022-04-27 08:35:40|30.33|27.93|30.27|27.87|30.4|28|30.27|27.87|0
1651048550000|2022-04-27 08:35:50|30.29|27.89|30.36|27.96|30.36|27.96|30.27|27.87|0
1651048560000|2022-04-27 08:36:00|30.33|27.93|30.36|27.96|30.36|27.96|30.31|27.91|0
1651048570000|2022-04-27 08:36:10|30.31|27.91|30.38|27.98|30.38|27.98|30.31|27.91|0
1651048580000|2022-04-27 08:36:20|30.4|28|30.63|28.23|30.63|28.23|30.4|28|0
1651048590000|2022-04-27 08:36:30|30.59|28.19|30.7|28.3|30.7|28.3|30.59|28.19|0
1651048600000|2022-04-27 08:36:40|30.73|28.33|30.73|28.33|30.73|28.33|30.7|28.3|0
1651048610000|2022-04-27 08:36:50|30.77|28.37|30.86|28.46|30.86|28.46|30.75|28.35|0
1651048620000|2022-04-27 08:37:00|30.91|28.51|30.77|28.37|30.91|28.51|30.75|28.35|0
1651048630000|2022-04-27 08:37:10|30.79|28.39|30.61|28.21|30.79|28.39|30.61|28.21|0
1651048640000|2022-04-27 08:37:20|30.59|28.19|30.72|28.32|30.82|28.42|30.59|28.19|0
1651048650000|2022-04-27 08:37:30|30.68|28.28|30.68|28.28|30.72|28.32|30.68|28.28|0
1651048660000|2022-04-27 08:37:40|30.77|28.37|31|28.6|31|28.6|30.77|28.37|0
1651048670000|2022-04-27 08:37:50|30.86|28.46|30.82|28.42|30.89|28.49|30.82|28.42|0
1651048680000|2022-04-27 08:38:00|30.77|28.37|30.72|28.32|30.77|28.37|30.72|28.32|0
1651048690000|2022-04-27 08:38:10|30.63|28.23|30.38|27.98|30.63|28.23|30.38|27.98|0
1651048700000|2022-04-27 08:38:20|30.36|27.96|30.36|27.96|30.36|27.96|30.31|27.91|0
1651048710000|2022-04-27 08:38:30|30.38|27.98|30.54|28.14|30.59|28.19|30.38|27.98|0
1651048720000|2022-04-27 08:38:40|30.59|28.19|30.61|28.21|30.61|28.21|30.59|28.19|0
1651048730000|2022-04-27 08:38:50|30.72|28.32|30.77|28.37|30.77|28.37|30.68|28.28|0
1651048740000|2022-04-27 08:39:00|30.88|28.48|30.84|28.44|30.88|28.48|30.84|28.44|0
1651048750000|2022-04-27 08:39:10|30.91|28.51|30.91|28.51|30.91|28.51|30.86|28.46|0
1651048760000|2022-04-27 08:39:20|30.88|28.48|30.91|28.51|30.91|28.51|30.88|28.48|0
1651048770000|2022-04-27 08:39:30|30.86|28.46|30.91|28.51|30.93|28.53|30.86|28.46|0
1651048780000|2022-04-27 08:39:40|30.95|28.55|30.72|28.32|30.95|28.55|30.72|28.32|0
1651048790000|2022-04-27 08:39:50|30.68|28.28|30.77|28.37|30.77|28.37|30.68|28.28|0
1651048800000|2022-04-27 08:40:00|30.86|28.46|31|28.6|31|28.6|30.86|28.46|0
1651048810000|2022-04-27 08:40:10|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1651048820000|2022-04-27 08:40:20|31|28.6|31.05|28.65|31.05|28.65|31|28.6|0
1651048830000|2022-04-27 08:40:30|31.14|28.74|31.09|28.69|31.14|28.74|31.09|28.69|0
1651048840000|2022-04-27 08:40:40|31|28.6|31.12|28.72|31.12|28.72|31|28.6|0
1651048850000|2022-04-27 08:40:50|31.09|28.69|31.14|28.74|31.14|28.74|31.09|28.69|0
1651048860000|2022-04-27 08:41:00|31.09|28.69|31.19|28.79|31.19|28.79|31.09|28.69|0
1651048870000|2022-04-27 08:41:10|31.23|28.83|31.14|28.74|31.23|28.83|31.14|28.74|0
1651048880000|2022-04-27 08:41:20|31.09|28.69|31.09|28.69|31.09|28.69|31.09|28.69|0
1651048890000|2022-04-27 08:41:30|31.07|28.67|31.09|28.69|31.14|28.74|31.07|28.67|0
1651048900000|2022-04-27 08:41:40|31.07|28.67|31.05|28.65|31.07|28.67|31.05|28.65|0
1651048910000|2022-04-27 08:41:50|31|28.6|30.93|28.53|31.05|28.65|30.93|28.53|0
1651048920000|2022-04-27 08:42:00|30.95|28.55|30.91|28.51|30.95|28.55|30.91|28.51|0
1651048930000|2022-04-27 08:42:10|30.86|28.46|30.86|28.46|30.86|28.46|30.86|28.46|0
1651048940000|2022-04-27 08:42:20|30.81|28.41|30.91|28.51|30.91|28.51|30.81|28.41|0
1651048950000|2022-04-27 08:42:30|30.88|28.48|31.05|28.65|31.05|28.65|30.88|28.48|0
1651048960000|2022-04-27 08:42:40|30.91|28.51|30.95|28.55|31|28.6|30.91|28.51|0
1651048970000|2022-04-27 08:42:50|31.05|28.65|30.95|28.55|31.05|28.65|30.95|28.55|0
1651048980000|2022-04-27 08:43:00|30.91|28.51|30.86|28.46|30.91|28.51|30.84|28.44|0
1651048990000|2022-04-27 08:43:10|30.88|28.48|30.88|28.48|30.91|28.51|30.88|28.48|0
1651049000000|2022-04-27 08:43:20|30.95|28.55|30.91|28.51|30.97|28.57|30.91|28.51|0
1651049010000|2022-04-27 08:43:30|30.95|28.55|30.91|28.51|30.95|28.55|30.91|28.51|0
1651049020000|2022-04-27 08:43:40|30.93|28.53|30.91|28.51|31|28.6|30.91|28.51|0
1651049030000|2022-04-27 08:43:50|30.93|28.53|30.91|28.51|30.95|28.55|30.91|28.51|0
1651049040000|2022-04-27 08:44:00|30.88|28.48|30.91|28.51|30.95|28.55|30.88|28.48|0
1651049050000|2022-04-27 08:44:10|30.88|28.48|30.88|28.48|30.88|28.48|30.81|28.41|0
1651049060000|2022-04-27 08:44:20|30.84|28.44|30.79|28.39|30.84|28.44|30.74|28.34|0
1651049070000|2022-04-27 08:44:30|30.86|28.46|30.88|28.48|30.93|28.53|30.86|28.46|0
1651049080000|2022-04-27 08:44:40|30.81|28.41|30.81|28.41|30.81|28.41|30.77|28.37|0
1651049090000|2022-04-27 08:44:50|30.7|28.3|30.72|28.32|30.72|28.32|30.67|28.27|0
1651049100000|2022-04-27 08:45:00|30.7|28.3|30.31|27.91|30.7|28.3|30.31|27.91|0
1651049110000|2022-04-27 08:45:10|30.38|27.98|30.26|27.86|30.4|28|30.26|27.86|0
1651049120000|2022-04-27 08:45:20|30.22|27.82|30.38|27.98|30.4|28|30.22|27.82|0
1651049130000|2022-04-27 08:45:30|30.4|28|30.47|28.07|30.49|28.09|30.4|28|0
1651049140000|2022-04-27 08:45:40|30.49|28.09|30.4|28|30.54|28.14|30.4|28|0
1651049150000|2022-04-27 08:45:50|30.35|27.95|30.31|27.91|30.35|27.95|30.31|27.91|0
1651049160000|2022-04-27 08:46:00|30.35|27.95|30.22|27.82|30.35|27.95|30.22|27.82|0
1651049170000|2022-04-27 08:46:10|30.17|27.77|30.08|27.68|30.17|27.77|30.08|27.68|0
1651049180000|2022-04-27 08:46:20|30.1|27.7|30.13|27.73|30.13|27.73|30.1|27.7|0
1651049190000|2022-04-27 08:46:30|30.03|27.63|30.01|27.61|30.03|27.63|29.94|27.54|0
1651049200000|2022-04-27 08:46:40|29.94|27.54|29.85|27.45|29.94|27.54|29.85|27.45|0
1651049210000|2022-04-27 08:46:50|29.83|27.43|29.9|27.5|29.9|27.5|29.83|27.43|0
1651049220000|2022-04-27 08:47:00|29.99|27.59|29.85|27.45|29.99|27.59|29.81|27.41|0
1651049230000|2022-04-27 08:47:10|29.9|27.5|29.85|27.45|29.9|27.5|29.85|27.45|0
1651049240000|2022-04-27 08:47:20|29.81|27.41|29.67|27.27|29.81|27.41|29.58|27.18|0
1651049250000|2022-04-27 08:47:30|29.65|27.25|29.61|27.21|29.67|27.27|29.61|27.21|0
1651049260000|2022-04-27 08:47:40|29.63|27.23|29.72|27.32|29.72|27.32|29.63|27.23|0
1651049270000|2022-04-27 08:47:50|29.67|27.27|29.81|27.41|29.81|27.41|29.67|27.27|0
1651049280000|2022-04-27 08:48:00|29.74|27.34|29.9|27.5|29.9|27.5|29.74|27.34|0
1651049290000|2022-04-27 08:48:10|29.94|27.54|29.9|27.5|29.94|27.54|29.9|27.5|0
1651049300000|2022-04-27 08:48:20|29.92|27.52|29.99|27.59|29.99|27.59|29.92|27.52|0
1651049310000|2022-04-27 08:48:30|29.94|27.54|29.6|27.2|29.94|27.54|29.6|27.2|0
1651049320000|2022-04-27 08:48:40|29.45|27.05|29.58|27.18|29.63|27.23|29.45|27.05|0
1651049330000|2022-04-27 08:48:50|29.45|27.05|29.49|27.09|29.49|27.09|29.45|27.05|0
1651049340000|2022-04-27 08:49:00|29.54|27.14|29.56|27.16|29.56|27.16|29.54|27.14|0
1651049350000|2022-04-27 08:49:10|29.54|27.14|29.72|27.32|29.72|27.32|29.54|27.14|0
1651049360000|2022-04-27 08:49:20|28.73|26.33|29.99|27.59|29.99|27.59|28.73|26.33|0
1651049370000|2022-04-27 08:49:30|29.87|27.47|29.51|27.11|29.92|27.52|29.51|27.11|0
1651049380000|2022-04-27 08:49:40|29.46|27.06|29.44|27.04|29.46|27.06|29.44|27.04|0
1651049390000|2022-04-27 08:49:50|29.57|27.17|29.51|27.11|29.57|27.17|29.51|27.11|0
1651049400000|2022-04-27 08:50:00|29.46|27.06|29.33|26.93|29.46|27.06|29.33|26.93|0
1651049410000|2022-04-27 08:50:10|29.39|26.99|29.33|26.93|29.39|26.99|29.15|26.75|0
1651049420000|2022-04-27 08:50:20|29.28|26.88|29.24|26.84|29.42|27.02|29.24|26.84|0
1651049430000|2022-04-27 08:50:30|29.39|26.99|29.33|26.93|29.39|26.99|29.33|26.93|0
1651049440000|2022-04-27 08:50:40|29.35|26.95|29.33|26.93|29.35|26.95|29.33|26.93|0
1651049450000|2022-04-27 08:50:50|29.42|27.02|29.37|26.97|29.42|27.02|29.37|26.97|0
1651049460000|2022-04-27 08:51:00|29.42|27.02|29.51|27.11|29.51|27.11|29.42|27.02|0
1651049470000|2022-04-27 08:51:10|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1651049480000|2022-04-27 08:51:20|29.44|27.04|29.51|27.11|29.51|27.11|29.44|27.04|0
1651049490000|2022-04-27 08:51:30|29.53|27.13|29.53|27.13|29.53|27.13|29.53|27.13|0
1651049500000|2022-04-27 08:51:40|29.57|27.17|29.6|27.2|29.6|27.2|29.57|27.17|0
1651049510000|2022-04-27 08:51:50|29.62|27.22|29.48|27.08|29.62|27.22|29.46|27.06|0
1651049520000|2022-04-27 08:52:00|29.46|27.06|29.33|26.93|29.46|27.06|29.3|26.9|0
1651049530000|2022-04-27 08:52:10|29.37|26.97|29.33|26.93|29.42|27.02|29.33|26.93|0
1651049540000|2022-04-27 08:52:20|29.3|26.9|29.42|27.02|29.42|27.02|29.3|26.9|0
1651049550000|2022-04-27 08:52:30|29.46|27.06|29.46|27.06|29.46|27.06|29.46|27.06|0
1651049560000|2022-04-27 08:52:40|29.42|27.02|29.39|26.99|29.42|27.02|29.39|26.99|0
1651049570000|2022-04-27 08:52:50|29.37|26.97|29.37|26.97|29.37|26.97|29.35|26.95|0
1651049580000|2022-04-27 08:53:00|29.35|26.95|29.46|27.06|29.46|27.06|29.33|26.93|0
1651049590000|2022-04-27 08:53:10|29.48|27.08|29.53|27.13|29.53|27.13|29.48|27.08|0
1651049600000|2022-04-27 08:53:20|29.51|27.11|29.55|27.15|29.57|27.17|29.51|27.11|0
1651049610000|2022-04-27 08:53:30|29.6|27.2|29.62|27.22|29.62|27.22|29.6|27.2|0
1651049620000|2022-04-27 08:53:40|29.64|27.24|29.68|27.28|29.68|27.28|29.64|27.24|0
1651049630000|2022-04-27 08:53:50|29.71|27.31|29.73|27.33|29.73|27.33|29.68|27.28|0
1651049640000|2022-04-27 08:54:00|29.77|27.37|29.82|27.42|29.82|27.42|29.77|27.37|0
1651049650000|2022-04-27 08:54:10|29.98|27.58|29.95|27.55|29.98|27.58|29.91|27.51|0
1651049660000|2022-04-27 08:54:20|30|27.6|29.95|27.55|30|27.6|29.95|27.55|0
1651049670000|2022-04-27 08:54:30|29.93|27.53|29.95|27.55|29.95|27.55|29.93|27.53|0
1651049680000|2022-04-27 08:54:40|29.93|27.53|29.82|27.42|29.93|27.53|29.82|27.42|0
1651049690000|2022-04-27 08:54:50|29.77|27.37|29.73|27.33|29.77|27.37|29.73|27.33|0
1651049700000|2022-04-27 08:55:00|29.68|27.28|29.82|27.42|29.82|27.42|29.68|27.28|0
1651049710000|2022-04-27 08:55:10|29.8|27.4|29.82|27.42|29.82|27.42|29.8|27.4|0
1651049720000|2022-04-27 08:55:20|29.8|27.4|29.77|27.37|29.8|27.4|29.77|27.37|0
1651049730000|2022-04-27 08:55:30|29.75|27.35|29.77|27.37|29.77|27.37|29.75|27.35|0
1651049740000|2022-04-27 08:55:40|29.75|27.35|29.86|27.46|29.86|27.46|29.75|27.35|0
1651049750000|2022-04-27 08:55:50|29.82|27.42|29.77|27.37|29.82|27.42|29.77|27.37|0
1651049760000|2022-04-27 08:56:00|29.8|27.4|29.77|27.37|29.8|27.4|29.77|27.37|0
1651049770000|2022-04-27 08:56:10|29.7|27.3|29.68|27.28|29.7|27.3|29.68|27.28|0
1651049780000|2022-04-27 08:56:20|29.91|27.51|30.34|27.94|30.45|28.05|29.91|27.51|0
1651049790000|2022-04-27 08:56:30|30.27|27.87|30|27.6|30.27|27.87|30|27.6|0
1651049800000|2022-04-27 08:56:40|30.04|27.64|30.16|27.76|30.18|27.78|30|27.6|0
1651049810000|2022-04-27 08:56:50|30.13|27.73|30.73|28.33|30.73|28.33|30.13|27.73|0
1651049820000|2022-04-27 08:57:00|30.82|28.42|30.59|28.19|30.82|28.42|30.59|28.19|0
1651049830000|2022-04-27 08:57:10|30.61|28.21|30.64|28.24|30.64|28.24|30.61|28.21|0
1651049840000|2022-04-27 08:57:20|30.8|28.4|30.68|28.28|30.82|28.42|30.68|28.28|0
1651049850000|2022-04-27 08:57:30|30.64|28.24|30.64|28.24|30.64|28.24|30.61|28.21|0
1651049860000|2022-04-27 08:57:40|30.59|28.19|30.61|28.21|30.64|28.24|30.59|28.19|0
1651049870000|2022-04-27 08:57:50|30.64|28.24|30.5|28.1|30.64|28.24|30.5|28.1|0
1651049880000|2022-04-27 08:58:00|30.45|28.05|30.41|28.01|30.55|28.15|30.41|28.01|0
1651049890000|2022-04-27 08:58:10|30.43|28.03|30.27|27.87|30.43|28.03|30.27|27.87|0
1651049900000|2022-04-27 08:58:20|30.29|27.89|30.27|27.87|30.29|27.89|30.27|27.87|0
1651049910000|2022-04-27 08:58:30|30.25|27.85|30.43|28.03|30.43|28.03|30.23|27.83|0
1651049920000|2022-04-27 08:58:40|30.48|28.08|30.5|28.1|30.5|28.1|30.45|28.05|0
1651049930000|2022-04-27 08:58:50|30.55|28.15|30.55|28.15|30.59|28.19|30.55|28.15|0
1651049940000|2022-04-27 08:59:00|30.48|28.08|30.45|28.05|30.5|28.1|30.45|28.05|0
1651049950000|2022-04-27 08:59:10|30.43|28.03|30.18|27.78|30.43|28.03|30.18|27.78|0
1651049960000|2022-04-27 08:59:20|30.16|27.76|30.22|27.82|30.22|27.82|30.13|27.73|0
1651049970000|2022-04-27 08:59:30|30.2|27.8|30.22|27.82|30.22|27.82|30.13|27.73|0
1651049980000|2022-04-27 08:59:40|30.2|27.8|30.22|27.82|30.25|27.85|30.2|27.8|0
1651049990000|2022-04-27 08:59:50|30.13|27.73|30.16|27.76|30.16|27.76|30.13|27.73|0
1651050000000|2022-04-27 09:00:00|30.09|27.69|29.91|27.51|30.09|27.69|29.91|27.51|0
1651050010000|2022-04-27 09:00:10|29.93|27.53|30.04|27.64|30.04|27.64|29.91|27.51|0
1651050020000|2022-04-27 09:00:20|29.95|27.55|30.09|27.69|30.09|27.69|29.95|27.55|0
1651050030000|2022-04-27 09:00:30|30.11|27.71|30.18|27.78|30.18|27.78|30.09|27.69|0
1651050040000|2022-04-27 09:00:40|30.29|27.89|30.29|27.89|30.29|27.89|30.22|27.82|0
1651050050000|2022-04-27 09:00:50|30.22|27.82|30.18|27.78|30.22|27.82|30.13|27.73|0
1651050060000|2022-04-27 09:01:00|30.32|27.92|30.29|27.89|30.36|27.96|30.29|27.89|0
1651050070000|2022-04-27 09:01:10|30.31|27.91|30.57|28.17|30.57|28.17|30.31|27.91|0
1651050080000|2022-04-27 09:01:20|30.54|28.14|30.57|28.17|30.57|28.17|30.5|28.1|0
1651050090000|2022-04-27 09:01:30|30.54|28.14|30.64|28.24|30.68|28.28|30.54|28.14|0
1651050100000|2022-04-27 09:01:40|30.66|28.26|30.68|28.28|30.68|28.28|30.66|28.26|0
1651050110000|2022-04-27 09:01:50|30.64|28.24|30.77|28.37|30.77|28.37|30.64|28.24|0
1651050120000|2022-04-27 09:02:00|30.87|28.47|30.68|28.28|30.87|28.47|30.68|28.28|0
1651050130000|2022-04-27 09:02:10|30.66|28.26|30.54|28.14|30.66|28.26|30.54|28.14|0
1651050140000|2022-04-27 09:02:20|30.52|28.12|30.5|28.1|30.52|28.12|30.47|28.07|0
1651050150000|2022-04-27 09:02:30|30.59|28.19|30.5|28.1|30.64|28.24|30.5|28.1|0
1651050160000|2022-04-27 09:02:40|30.52|28.12|30.64|28.24|30.64|28.24|30.52|28.12|0
1651050170000|2022-04-27 09:02:50|30.66|28.26|30.59|28.19|30.66|28.26|30.59|28.19|0
1651050180000|2022-04-27 09:03:00|30.57|28.17|30.63|28.23|30.63|28.23|30.57|28.17|0
1651050190000|2022-04-27 09:03:10|30.68|28.28|30.61|28.21|30.68|28.28|30.61|28.21|0
1651050200000|2022-04-27 09:03:20|30.63|28.23|30.7|28.3|30.7|28.3|30.63|28.23|0
1651050210000|2022-04-27 09:03:30|30.73|28.33|30.45|28.05|30.73|28.33|30.45|28.05|0
1651050220000|2022-04-27 09:03:40|30.5|28.1|30.59|28.19|30.68|28.28|30.5|28.1|0
1651050230000|2022-04-27 09:03:50|30.54|28.14|30.59|28.19|30.61|28.21|30.54|28.14|0
1651050240000|2022-04-27 09:04:00|30.5|28.1|30.47|28.07|30.5|28.1|30.45|28.05|0
1651050250000|2022-04-27 09:04:10|30.54|28.14|30.54|28.14|30.59|28.19|30.54|28.14|0
1651050260000|2022-04-27 09:04:20|30.63|28.23|30.45|28.05|30.63|28.23|30.45|28.05|0
1651050270000|2022-04-27 09:04:30|30.5|28.1|30.36|27.96|30.5|28.1|30.36|27.96|0
1651050280000|2022-04-27 09:04:40|30.5|28.1|30.45|28.05|30.5|28.1|30.4|28|0
1651050290000|2022-04-27 09:04:50|30.5|28.1|30.5|28.1|30.54|28.14|30.5|28.1|0
1651050300000|2022-04-27 09:05:00|30.45|28.05|30.5|28.1|30.56|28.16|30.45|28.05|0
1651050310000|2022-04-27 09:05:10|30.52|28.12|30.47|28.07|30.52|28.12|30.45|28.05|0
1651050320000|2022-04-27 09:05:20|30.5|28.1|30.54|28.14|30.54|28.14|30.5|28.1|0
1651050330000|2022-04-27 09:05:30|30.52|28.12|30.52|28.12|30.59|28.19|30.52|28.12|0
1651050340000|2022-04-27 09:05:40|30.54|28.14|30.5|28.1|30.54|28.14|30.5|28.1|0
1651050350000|2022-04-27 09:05:50|30.45|28.05|30.45|28.05|30.45|28.05|30.43|28.03|0
1651050360000|2022-04-27 09:06:00|30.5|28.1|30.63|28.23|30.63|28.23|30.5|28.1|0
1651050370000|2022-04-27 09:06:10|30.54|28.14|30.54|28.14|30.56|28.16|30.54|28.14|0
1651050380000|2022-04-27 09:06:20|30.52|28.12|30.68|28.28|30.68|28.28|30.52|28.12|0
1651050390000|2022-04-27 09:06:30|30.63|28.23|30.68|28.28|30.68|28.28|30.63|28.23|0
1651050400000|2022-04-27 09:06:40|30.63|28.23|30.59|28.19|30.63|28.23|30.54|28.14|0
1651050410000|2022-04-27 09:06:50|30.61|28.21|30.49|28.09|30.61|28.21|30.45|28.05|0
1651050420000|2022-04-27 09:07:00|30.43|28.03|30.49|28.09|30.49|28.09|30.43|28.03|0
1651050430000|2022-04-27 09:07:10|30.59|28.19|30.72|28.32|30.72|28.32|30.59|28.19|0
1651050440000|2022-04-27 09:07:20|30.82|28.42|30.77|28.37|30.82|28.42|30.72|28.32|0
1651050450000|2022-04-27 09:07:30|30.79|28.39|31|28.6|31|28.6|30.79|28.39|0
1651050460000|2022-04-27 09:07:40|30.91|28.51|30.79|28.39|30.91|28.51|30.79|28.39|0
1651050470000|2022-04-27 09:07:50|30.75|28.35|30.68|28.28|30.75|28.35|30.68|28.28|0
1651050480000|2022-04-27 09:08:00|30.59|28.19|30.61|28.21|30.63|28.23|30.59|28.19|0
1651050490000|2022-04-27 09:08:10|30.7|28.3|30.82|28.42|30.82|28.42|30.7|28.3|0
1651050500000|2022-04-27 09:08:20|30.72|28.32|30.72|28.32|30.77|28.37|30.72|28.32|0
1651050510000|2022-04-27 09:08:30|30.68|28.28|30.7|28.3|30.72|28.32|30.68|28.28|0
1651050520000|2022-04-27 09:08:40|30.63|28.23|30.56|28.16|30.63|28.23|30.54|28.14|0
1651050530000|2022-04-27 09:08:50|30.54|28.14|30.4|28|30.54|28.14|30.27|27.87|0
1651050540000|2022-04-27 09:09:00|30.49|28.09|30.49|28.09|30.54|28.14|30.49|28.09|0
1651050550000|2022-04-27 09:09:10|30.54|28.14|30.26|27.86|30.54|28.14|30.26|27.86|0
1651050560000|2022-04-27 09:09:20|30.31|27.91|30.17|27.77|30.31|27.91|30.17|27.77|0
1651050570000|2022-04-27 09:09:30|30.13|27.73|30.1|27.7|30.13|27.73|30.1|27.7|0
1651050580000|2022-04-27 09:09:40|30.13|27.73|30.13|27.73|30.13|27.73|30.1|27.7|0
1651050590000|2022-04-27 09:09:50|29.99|27.59|29.92|27.52|30.04|27.64|29.92|27.52|0
1651050600000|2022-04-27 09:10:00|29.77|27.37|29.95|27.55|29.95|27.55|29.77|27.37|0
1651050610000|2022-04-27 09:10:10|29.99|27.59|30.08|27.68|30.08|27.68|29.99|27.59|0
1651050620000|2022-04-27 09:10:20|30.13|27.73|30.01|27.61|30.13|27.73|30.01|27.61|0
1651050630000|2022-04-27 09:10:30|30.04|27.64|30.08|27.68|30.08|27.68|30.04|27.64|0
1651050640000|2022-04-27 09:10:40|30.13|27.73|30.17|27.77|30.17|27.77|30.13|27.73|0
1651050650000|2022-04-27 09:10:50|30.22|27.82|30.4|28|30.4|28|30.22|27.82|0
1651050660000|2022-04-27 09:11:00|30.36|27.96|30.26|27.86|30.36|27.96|30.22|27.82|0
1651050670000|2022-04-27 09:11:10|30.29|27.89|30.29|27.89|30.31|27.91|30.29|27.89|0
1651050680000|2022-04-27 09:11:20|30.24|27.84|30.22|27.82|30.26|27.86|30.22|27.82|0
1651050690000|2022-04-27 09:11:30|30.24|27.84|30.4|28|30.4|28|30.24|27.84|0
1651050700000|2022-04-27 09:11:40|30.35|27.95|30.45|28.05|30.45|28.05|30.35|27.95|0
1651050710000|2022-04-27 09:11:50|30.47|28.07|30.4|28|30.47|28.07|30.4|28|0
1651050720000|2022-04-27 09:12:00|30.42|28.02|30.31|27.91|30.42|28.02|30.31|27.91|0
1651050730000|2022-04-27 09:12:10|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1651050740000|2022-04-27 09:12:20|30.35|27.95|30.35|27.95|30.35|27.95|30.33|27.93|0
1651050750000|2022-04-27 09:12:30|30.33|27.93|30.47|28.07|30.47|28.07|30.33|27.93|0
1651050760000|2022-04-27 09:12:40|30.45|28.05|30.51|28.11|30.51|28.11|30.45|28.05|0
1651050770000|2022-04-27 09:12:50|30.49|28.09|30.54|28.14|30.54|28.14|30.45|28.05|0
1651050780000|2022-04-27 09:13:00|30.63|28.23|30.54|28.14|30.63|28.23|30.54|28.14|0
1651050790000|2022-04-27 09:13:10|30.65|28.25|30.58|28.18|30.65|28.25|30.58|28.18|0
1651050800000|2022-04-27 09:13:20|30.63|28.23|30.68|28.28|30.72|28.32|30.63|28.23|0
1651050810000|2022-04-27 09:13:30|30.72|28.32|30.72|28.32|30.72|28.32|30.72|28.32|0
1651050820000|2022-04-27 09:13:40|30.77|28.37|30.86|28.46|30.86|28.46|30.77|28.37|0
1651050830000|2022-04-27 09:13:50|30.95|28.55|30.88|28.48|30.95|28.55|30.88|28.48|0
1651050840000|2022-04-27 09:14:00|30.86|28.46|30.79|28.39|30.86|28.46|30.79|28.39|0
1651050850000|2022-04-27 09:14:10|30.77|28.37|30.67|28.27|30.77|28.37|30.63|28.23|0
1651050860000|2022-04-27 09:14:20|30.65|28.25|30.58|28.18|30.67|28.27|30.58|28.18|0
1651050870000|2022-04-27 09:14:30|30.54|28.14|30.51|28.11|30.54|28.14|30.49|28.09|0
1651050880000|2022-04-27 09:14:40|30.54|28.14|30.63|28.23|30.63|28.23|30.49|28.09|0
1651050890000|2022-04-27 09:14:50|30.6|28.2|30.63|28.23|30.63|28.23|30.6|28.2|0
1651050900000|2022-04-27 09:15:00|30.54|28.14|30.54|28.14|30.54|28.14|30.49|28.09|0
1651050910000|2022-04-27 09:15:10|30.56|28.16|30.35|27.95|30.56|28.16|30.35|27.95|0
1651050920000|2022-04-27 09:15:20|30.44|28.04|30.4|28|30.47|28.07|30.4|28|0
1651050930000|2022-04-27 09:15:30|30.37|27.97|30.35|27.95|30.37|27.97|30.35|27.95|0
1651050940000|2022-04-27 09:15:40|30.31|27.91|30.12|27.72|30.33|27.93|30.12|27.72|0
1651050950000|2022-04-27 09:15:50|30.1|27.7|29.99|27.59|30.1|27.7|29.99|27.59|0
1651050960000|2022-04-27 09:16:00|30.03|27.63|30.12|27.72|30.12|27.72|29.99|27.59|0
1651050970000|2022-04-27 09:16:10|30.08|27.68|30.12|27.72|30.15|27.75|30.08|27.68|0
1651050980000|2022-04-27 09:16:20|30.17|27.77|30.22|27.82|30.26|27.86|30.17|27.77|0
1651050990000|2022-04-27 09:16:30|30.19|27.79|30.08|27.68|30.19|27.79|30.08|27.68|0
1651051000000|2022-04-27 09:16:40|30.03|27.63|30.03|27.63|30.03|27.63|29.99|27.59|0
1651051010000|2022-04-27 09:16:50|30.08|27.68|30.06|27.66|30.08|27.68|30.06|27.66|0
1651051020000|2022-04-27 09:17:00|30.08|27.68|29.96|27.56|30.08|27.68|29.96|27.56|0
1651051030000|2022-04-27 09:17:10|29.99|27.59|29.76|27.36|29.99|27.59|29.76|27.36|0
1651051040000|2022-04-27 09:17:20|29.72|27.32|29.76|27.36|29.76|27.36|29.72|27.32|0
1651051050000|2022-04-27 09:17:30|29.81|27.41|29.76|27.36|29.81|27.41|29.72|27.32|0
1651051060000|2022-04-27 09:17:40|29.81|27.41|29.85|27.45|29.85|27.45|29.81|27.41|0
1651051070000|2022-04-27 09:17:50|29.92|27.52|29.9|27.5|29.92|27.52|29.9|27.5|0
1651051080000|2022-04-27 09:18:00|29.85|27.45|30.08|27.68|30.08|27.68|29.81|27.41|0
1651051090000|2022-04-27 09:18:10|30.17|27.77|30.26|27.86|30.35|27.95|30.17|27.77|0
1651051100000|2022-04-27 09:18:20|30.21|27.81|30.12|27.72|30.21|27.81|30.12|27.72|0
1651051110000|2022-04-27 09:18:30|30.08|27.68|30.12|27.72|30.12|27.72|30.08|27.68|0
1651051120000|2022-04-27 09:18:40|30.17|27.77|30.21|27.81|30.21|27.81|30.17|27.77|0
1651051130000|2022-04-27 09:18:50|30.19|27.79|30.21|27.81|30.21|27.81|30.19|27.79|0
1651051140000|2022-04-27 09:19:00|30.24|27.84|30.31|27.91|30.31|27.91|30.24|27.84|0
1651051150000|2022-04-27 09:19:10|30.4|28|30.51|28.11|30.51|28.11|30.4|28|0
1651051160000|2022-04-27 09:19:20|30.56|28.16|30.4|28|30.56|28.16|30.4|28|0
1651051170000|2022-04-27 09:19:30|30.44|28.04|30.44|28.04|30.44|28.04|30.42|28.02|0
1651051180000|2022-04-27 09:19:40|30.46|28.06|30.6|28.2|30.6|28.2|30.46|28.06|0
1651051190000|2022-04-27 09:19:50|30.42|28.02|30.4|28|30.42|28.02|30.4|28|0
1651051200000|2022-04-27 09:20:00|30.42|28.02|30.4|28|30.42|28.02|30.4|28|0
1651051210000|2022-04-27 09:20:10|30.42|28.02|30.35|27.95|30.46|28.06|30.35|27.95|0
1651051220000|2022-04-27 09:20:20|30.37|27.97|30.44|28.04|30.44|28.04|30.37|27.97|0
1651051230000|2022-04-27 09:20:30|30.4|28|30.42|28.02|30.42|28.02|30.4|28|0
1651051240000|2022-04-27 09:20:40|30.49|28.09|30.4|28|30.49|28.09|30.35|27.95|0
1651051250000|2022-04-27 09:20:50|30.35|27.95|30.35|27.95|30.35|27.95|30.33|27.93|0
1651051260000|2022-04-27 09:21:00|30.4|28|30.37|27.97|30.4|28|30.37|27.97|0
1651051270000|2022-04-27 09:21:10|30.4|28|30.33|27.93|30.4|28|30.33|27.93|0
1651051280000|2022-04-27 09:21:20|30.3|27.9|30.37|27.97|30.37|27.97|30.3|27.9|0
1651051290000|2022-04-27 09:21:30|30.35|27.95|30.37|27.97|30.4|28|30.35|27.95|0
1651051300000|2022-04-27 09:21:40|30.4|28|30.49|28.09|30.49|28.09|30.4|28|0
1651051310000|2022-04-27 09:21:50|30.44|28.04|30.44|28.04|30.46|28.06|30.44|28.04|0
1651051320000|2022-04-27 09:22:00|30.4|28|30.37|27.97|30.4|28|30.37|27.97|0
1651051330000|2022-04-27 09:22:10|30.3|27.9|30.3|27.9|30.3|27.9|30.26|27.86|0
1651051340000|2022-04-27 09:22:20|30.33|27.93|30.23|27.83|30.33|27.93|30.23|27.83|0
1651051350000|2022-04-27 09:22:30|30.33|27.93|30.3|27.9|30.33|27.93|30.3|27.9|0
1651051360000|2022-04-27 09:22:40|30.35|27.95|30.49|28.09|30.49|28.09|30.35|27.95|0
1651051370000|2022-04-27 09:22:50|30.62|28.22|30.81|28.41|30.81|28.41|30.62|28.22|0
1651051380000|2022-04-27 09:23:00|30.78|28.38|30.83|28.43|30.86|28.46|30.78|28.38|0
1651051390000|2022-04-27 09:23:10|30.76|28.36|30.72|28.32|30.76|28.36|30.72|28.32|0
1651051400000|2022-04-27 09:23:20|30.69|28.29|30.6|28.2|30.72|28.32|30.58|28.18|0
1651051410000|2022-04-27 09:23:30|30.58|28.18|30.53|28.13|30.58|28.18|30.53|28.13|0
1651051420000|2022-04-27 09:23:40|30.51|28.11|30.23|27.83|30.51|28.11|30.23|27.83|0
1651051430000|2022-04-27 09:23:50|30.26|27.86|30.23|27.83|30.26|27.86|30.23|27.83|0
1651051440000|2022-04-27 09:24:00|30.21|27.81|30.26|27.86|30.26|27.86|30.21|27.81|0
1651051450000|2022-04-27 09:24:10|30.35|27.95|30.32|27.92|30.35|27.95|30.3|27.9|0
1651051460000|2022-04-27 09:24:20|30.3|27.9|30.37|27.97|30.37|27.97|30.3|27.9|0
1651051470000|2022-04-27 09:24:30|30.39|27.99|30.39|27.99|30.44|28.04|30.39|27.99|0
1651051480000|2022-04-27 09:24:40|30.44|28.04|30.58|28.18|30.58|28.18|30.44|28.04|0
1651051490000|2022-04-27 09:24:50|30.53|28.13|30.53|28.13|30.53|28.13|30.53|28.13|0
1651051500000|2022-04-27 09:25:00|30.72|28.32|30.72|28.32|30.76|28.36|30.72|28.32|0
1651051510000|2022-04-27 09:25:10|30.76|28.36|30.81|28.41|30.81|28.41|30.76|28.36|0
1651051520000|2022-04-27 09:25:20|30.76|28.36|30.72|28.32|30.76|28.36|30.72|28.32|0
1651051530000|2022-04-27 09:25:30|30.71|28.31|30.76|28.36|30.81|28.41|30.71|28.31|0
1651051540000|2022-04-27 09:25:40|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1651051550000|2022-04-27 09:25:50|30.76|28.36|30.76|28.36|30.76|28.36|30.76|28.36|0
1651051560000|2022-04-27 09:26:00|30.71|28.31|30.67|28.27|30.71|28.31|30.67|28.27|0
1651051570000|2022-04-27 09:26:10|30.71|28.31|30.85|28.45|30.85|28.45|30.67|28.27|0
1651051580000|2022-04-27 09:26:20|30.88|28.48|30.85|28.45|30.88|28.48|30.85|28.45|0
1651051590000|2022-04-27 09:26:30|30.88|28.48|30.81|28.41|30.88|28.48|30.81|28.41|0
1651051600000|2022-04-27 09:26:40|30.83|28.43|30.95|28.55|30.99|28.59|30.83|28.43|0
1651051610000|2022-04-27 09:26:50|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1651051620000|2022-04-27 09:27:00|30.95|28.55|30.85|28.45|30.95|28.55|30.85|28.45|0
1651051630000|2022-04-27 09:27:10|30.81|28.41|30.81|28.41|30.81|28.41|30.81|28.41|0
1651051640000|2022-04-27 09:27:20|30.85|28.45|30.85|28.45|30.85|28.45|30.85|28.45|0
1651051650000|2022-04-27 09:27:30|30.9|28.5|30.87|28.47|30.9|28.5|30.87|28.47|0
1651051660000|2022-04-27 09:27:40|30.9|28.5|30.53|28.13|30.9|28.5|30.53|28.13|0
1651051670000|2022-04-27 09:27:50|30.58|28.18|30.58|28.18|30.58|28.18|30.53|28.13|0
1651051680000|2022-04-27 09:28:00|30.53|28.13|30.62|28.22|30.62|28.22|30.53|28.13|0
1651051690000|2022-04-27 09:28:10|30.67|28.27|30.62|28.22|30.71|28.31|30.62|28.22|0
1651051700000|2022-04-27 09:28:20|30.67|28.27|31.55|29.15|31.55|29.15|30.67|28.27|0
1651051710000|2022-04-27 09:28:30|30.63|28.23|30.7|28.3|30.7|28.3|30.63|28.23|0
1651051720000|2022-04-27 09:28:40|30.68|28.28|30.89|28.49|30.89|28.49|30.68|28.28|0
1651051730000|2022-04-27 09:28:50|30.77|28.37|30.79|28.39|30.84|28.44|30.77|28.37|0
1651051740000|2022-04-27 09:29:00|30.77|28.37|30.65|28.25|30.79|28.39|30.65|28.25|0
1651051750000|2022-04-27 09:29:10|30.61|28.21|30.47|28.07|30.61|28.21|30.42|28.02|0
1651051760000|2022-04-27 09:29:20|30.42|28.02|30.45|28.05|30.45|28.05|30.42|28.02|0
1651051770000|2022-04-27 09:29:30|30.47|28.07|30.47|28.07|30.47|28.07|30.47|28.07|0
1651051780000|2022-04-27 09:29:40|30.52|28.12|30.52|28.12|30.52|28.12|30.52|28.12|0
1651051790000|2022-04-27 09:29:50|30.49|28.09|30.47|28.07|30.52|28.12|30.42|28.02|0
1651051800000|2022-04-27 09:30:00|30.49|28.09|30.42|28.02|30.49|28.09|30.38|27.98|0
1651051810000|2022-04-27 09:30:10|30.38|27.98|30.29|27.89|30.38|27.98|30.29|27.89|0
1651051820000|2022-04-27 09:30:20|30.33|27.93|30.33|27.93|30.33|27.93|30.33|27.93|0
1651051830000|2022-04-27 09:30:30|30.35|27.95|30.35|27.95|30.35|27.95|30.33|27.93|0
1651051840000|2022-04-27 09:30:40|30.38|27.98|30.33|27.93|30.38|27.98|30.33|27.93|0
1651051850000|2022-04-27 09:30:50|30.38|27.98|30.35|27.95|30.4|28|30.33|27.93|0
1651051860000|2022-04-27 09:31:00|30.33|27.93|30.28|27.88|30.33|27.93|30.28|27.88|0
1651051870000|2022-04-27 09:31:10|30.31|27.91|30.28|27.88|30.31|27.91|30.28|27.88|0
1651051880000|2022-04-27 09:31:20|30.31|27.91|30.47|28.07|30.47|28.07|30.31|27.91|0
1651051890000|2022-04-27 09:31:30|30.56|28.16|30.42|28.02|30.56|28.16|30.42|28.02|0
1651051900000|2022-04-27 09:31:40|30.44|28.04|30.44|28.04|30.47|28.07|30.42|28.02|0
1651051910000|2022-04-27 09:31:50|30.38|27.98|30.24|27.84|30.38|27.98|30.24|27.84|0
1651051920000|2022-04-27 09:32:00|30.15|27.75|30.01|27.61|30.15|27.75|30.01|27.61|0
1651051930000|2022-04-27 09:32:10|29.99|27.59|29.92|27.52|29.99|27.59|29.92|27.52|0
1651051940000|2022-04-27 09:32:20|29.83|27.43|29.87|27.47|29.87|27.47|29.83|27.43|0
1651051950000|2022-04-27 09:32:30|29.9|27.5|29.99|27.59|29.99|27.59|29.9|27.5|0
1651051960000|2022-04-27 09:32:40|30.03|27.63|29.96|27.56|30.03|27.63|29.96|27.56|0
1651051970000|2022-04-27 09:32:50|29.94|27.54|29.87|27.47|29.96|27.56|29.87|27.47|0
1651051980000|2022-04-27 09:33:00|29.83|27.43|29.78|27.38|29.83|27.43|29.74|27.34|0
1651051990000|2022-04-27 09:33:10|29.74|27.34|29.74|27.34|29.78|27.38|29.74|27.34|0
1651052000000|2022-04-27 09:33:20|29.69|27.29|29.6|27.2|29.69|27.29|29.6|27.2|0
1651052010000|2022-04-27 09:33:30|29.56|27.16|29.65|27.25|29.65|27.25|29.56|27.16|0
1651052020000|2022-04-27 09:33:40|29.6|27.2|29.74|27.34|29.74|27.34|29.6|27.2|0
1651052030000|2022-04-27 09:33:50|29.69|27.29|29.69|27.29|29.74|27.34|29.69|27.29|0
1651052040000|2022-04-27 09:34:00|29.65|27.25|29.65|27.25|29.65|27.25|29.65|27.25|0
1651052050000|2022-04-27 09:34:10|29.6|27.2|29.56|27.16|29.6|27.2|29.51|27.11|0
1651052060000|2022-04-27 09:34:20|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1651052070000|2022-04-27 09:34:30|29.51|27.11|29.47|27.07|29.51|27.11|29.47|27.07|0
1651052080000|2022-04-27 09:34:40|29.42|27.02|29.42|27.02|29.44|27.04|29.42|27.02|0
1651052090000|2022-04-27 09:34:50|29.47|27.07|29.47|27.07|29.47|27.07|29.44|27.04|0
1651052100000|2022-04-27 09:35:00|29.51|27.11|29.6|27.2|29.6|27.2|29.51|27.11|0
1651052110000|2022-04-27 09:35:10|29.56|27.16|29.58|27.18|29.6|27.2|29.56|27.16|0
1651052120000|2022-04-27 09:35:20|29.6|27.2|29.56|27.16|29.6|27.2|29.56|27.16|0
1651052130000|2022-04-27 09:35:30|29.53|27.13|29.56|27.16|29.56|27.16|29.51|27.11|0
1651052140000|2022-04-27 09:35:40|29.53|27.13|29.6|27.2|29.6|27.2|29.47|27.07|0
1651052150000|2022-04-27 09:35:50|29.56|27.16|29.6|27.2|29.6|27.2|29.51|27.11|0
1651052160000|2022-04-27 09:36:00|29.51|27.11|29.58|27.18|29.58|27.18|29.51|27.11|0
1651052170000|2022-04-27 09:36:10|29.56|27.16|29.56|27.16|29.56|27.16|29.56|27.16|0
1651052180000|2022-04-27 09:36:20|29.51|27.11|29.56|27.16|29.56|27.16|29.51|27.11|0
1651052190000|2022-04-27 09:36:30|29.6|27.2|29.6|27.2|29.6|27.2|29.6|27.2|0
1651052200000|2022-04-27 09:36:40|29.78|27.38|29.78|27.38|29.78|27.38|29.74|27.34|0
1651052210000|2022-04-27 09:36:50|29.83|27.43|29.78|27.38|29.83|27.43|29.74|27.34|0
1651052220000|2022-04-27 09:37:00|29.74|27.34|29.65|27.25|29.74|27.34|29.65|27.25|0
1651052230000|2022-04-27 09:37:10|29.74|27.34|29.71|27.31|29.74|27.34|29.71|27.31|0
1651052240000|2022-04-27 09:37:20|29.74|27.34|29.71|27.31|29.74|27.34|29.69|27.29|0
1651052250000|2022-04-27 09:37:30|29.67|27.27|29.6|27.2|29.67|27.27|29.6|27.2|0
1651052260000|2022-04-27 09:37:40|29.65|27.25|29.56|27.16|29.65|27.25|29.53|27.13|0
1651052270000|2022-04-27 09:37:50|29.6|27.2|29.94|27.54|29.94|27.54|29.6|27.2|0
1651052280000|2022-04-27 09:38:00|29.96|27.56|29.98|27.58|30.05|27.65|29.96|27.56|0
1651052290000|2022-04-27 09:38:10|29.96|27.56|29.96|27.56|29.96|27.56|29.89|27.49|0
1651052300000|2022-04-27 09:38:20|29.94|27.54|29.94|27.54|29.94|27.54|29.94|27.54|0
1651052310000|2022-04-27 09:38:30|29.96|27.56|29.94|27.54|29.96|27.56|29.94|27.54|0
1651052320000|2022-04-27 09:38:40|29.96|27.56|29.96|27.56|29.96|27.56|29.94|27.54|0
1651052330000|2022-04-27 09:38:50|29.98|27.58|30.1|27.7|30.1|27.7|29.98|27.58|0
1651052340000|2022-04-27 09:39:00|30.19|27.79|30.1|27.7|30.19|27.79|30.1|27.7|0
1651052350000|2022-04-27 09:39:10|30.12|27.72|30.21|27.81|30.21|27.81|30.12|27.72|0
1651052360000|2022-04-27 09:39:20|30.19|27.79|30.28|27.88|30.33|27.93|30.19|27.79|0
1651052370000|2022-04-27 09:39:30|30.26|27.86|30.28|27.88|30.28|27.88|30.26|27.86|0
1651052380000|2022-04-27 09:39:40|30.3|27.9|30.33|27.93|30.37|27.97|30.3|27.9|0
1651052390000|2022-04-27 09:39:50|30.37|27.97|30.37|27.97|30.42|28.02|30.37|27.97|0
1651052410000|2022-04-27 09:40:10|30.42|28.02|30.37|27.97|30.42|28.02|30.37|27.97|0
1651052420000|2022-04-27 09:40:20|30.42|28.02|30.37|27.97|30.42|28.02|30.37|27.97|0
1651052440000|2022-04-27 09:40:40|30.42|28.02|30.46|28.06|30.46|28.06|30.42|28.02|0
1651052450000|2022-04-27 09:40:50|30.51|28.11|30.51|28.11|30.56|28.16|30.51|28.11|0
1651052470000|2022-04-27 09:41:10|30.49|28.09|30.48|28.08|30.49|28.09|30.46|28.06|0
1651052480000|2022-04-27 09:41:20|30.51|28.11|30.46|28.06|30.51|28.11|30.46|28.06|0
1651052490000|2022-04-27 09:41:30|30.48|28.08|30.46|28.06|30.48|28.08|30.46|28.06|0
1651052500000|2022-04-27 09:41:40|30.42|28.02|30.55|28.15|30.55|28.15|30.42|28.02|0
1651052510000|2022-04-27 09:41:50|30.51|28.11|30.42|28.02|30.51|28.11|30.42|28.02|0
1651052520000|2022-04-27 09:42:00|30.23|27.83|30.1|27.7|30.23|27.83|30.1|27.7|0
1651052530000|2022-04-27 09:42:10|30.14|27.74|30.19|27.79|30.19|27.79|30.14|27.74|0
1651052540000|2022-04-27 09:42:20|30.23|27.83|30.32|27.92|30.32|27.92|30.21|27.81|0
1651052550000|2022-04-27 09:42:30|30.3|27.9|30.32|27.92|30.32|27.92|30.3|27.9|0
1651052560000|2022-04-27 09:42:40|30.37|27.97|30.37|27.97|30.37|27.97|30.32|27.92|0
1651052570000|2022-04-27 09:42:50|30.42|28.02|30.37|27.97|30.42|28.02|30.37|27.97|0
1651052580000|2022-04-27 09:43:00|30.42|28.02|30.32|27.92|30.42|28.02|30.32|27.92|0
1651052590000|2022-04-27 09:43:10|30.28|27.88|30.23|27.83|30.28|27.88|30.23|27.83|0
1651052600000|2022-04-27 09:43:20|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1651052610000|2022-04-27 09:43:30|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1651052620000|2022-04-27 09:43:40|30.25|27.85|30.19|27.79|30.25|27.85|30.19|27.79|0
1651052630000|2022-04-27 09:43:50|30.23|27.83|30.21|27.81|30.23|27.83|30.21|27.81|0
1651052640000|2022-04-27 09:44:00|30.23|27.83|30.25|27.85|30.25|27.85|30.21|27.81|0
1651052650000|2022-04-27 09:44:10|30.23|27.83|30.3|27.9|30.3|27.9|30.23|27.83|0
1651052660000|2022-04-27 09:44:20|30.32|27.92|30.32|27.92|30.32|27.92|30.3|27.9|0
1651052670000|2022-04-27 09:44:30|30.28|27.88|30.28|27.88|30.28|27.88|30.28|27.88|0
1651052680000|2022-04-27 09:44:40|30.25|27.85|30.19|27.79|30.25|27.85|30.19|27.79|0
1651052700000|2022-04-27 09:45:00|30.21|27.81|30.23|27.83|30.23|27.83|30.19|27.79|0
1651052710000|2022-04-27 09:45:10|30.28|27.88|30.25|27.85|30.28|27.88|30.23|27.83|0
1651052720000|2022-04-27 09:45:20|30.23|27.83|30.23|27.83|30.28|27.88|30.23|27.83|0
1651052730000|2022-04-27 09:45:30|30.19|27.79|30.19|27.79|30.19|27.79|30.19|27.79|0
1651052740000|2022-04-27 09:45:40|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1651052750000|2022-04-27 09:45:50|30.19|27.79|30.25|27.85|30.25|27.85|30.19|27.79|0
1651052760000|2022-04-27 09:46:00|30.28|27.88|30.32|27.92|30.32|27.92|30.28|27.88|0
1651052770000|2022-04-27 09:46:10|30.28|27.88|30.28|27.88|30.32|27.92|30.28|27.88|0
1651052780000|2022-04-27 09:46:20|30.23|27.83|30.23|27.83|30.23|27.83|30.23|27.83|0
1651052790000|2022-04-27 09:46:30|30.19|27.79|29.82|27.42|30.21|27.81|29.82|27.42|0
1651052800000|2022-04-27 09:46:40|29.91|27.51|30|27.6|30|27.6|29.91|27.51|0
1651052810000|2022-04-27 09:46:50|29.96|27.56|29.82|27.42|29.96|27.56|29.82|27.42|0
1651052820000|2022-04-27 09:47:00|29.78|27.38|29.78|27.38|29.78|27.38|29.73|27.33|0
1651052830000|2022-04-27 09:47:10|29.75|27.35|29.73|27.33|29.75|27.35|29.73|27.33|0
1651052840000|2022-04-27 09:47:20|29.69|27.29|29.82|27.42|29.82|27.42|29.69|27.29|0
1651052850000|2022-04-27 09:47:30|29.78|27.38|29.8|27.4|29.82|27.42|29.78|27.38|0
1651052860000|2022-04-27 09:47:40|29.78|27.38|29.82|27.42|29.82|27.42|29.78|27.38|0
1651052870000|2022-04-27 09:47:50|29.8|27.4|29.8|27.4|29.8|27.4|29.73|27.33|0
1651052880000|2022-04-27 09:48:00|29.73|27.33|29.53|27.13|29.73|27.33|29.53|27.13|0
1651052890000|2022-04-27 09:48:10|29.51|27.11|29.57|27.17|29.57|27.17|29.51|27.11|0
1651052900000|2022-04-27 09:48:20|29.55|27.15|29.53|27.13|29.55|27.15|29.51|27.11|0
1651052910000|2022-04-27 09:48:30|29.51|27.11|29.64|27.24|29.64|27.24|29.51|27.11|0
1651052920000|2022-04-27 09:48:40|29.68|27.28|29.68|27.28|29.73|27.33|29.68|27.28|0
1651052930000|2022-04-27 09:48:50|29.71|27.31|29.77|27.37|29.77|27.37|29.71|27.31|0
1651052940000|2022-04-27 09:49:00|29.8|27.4|29.8|27.4|29.82|27.42|29.77|27.37|0
1651052950000|2022-04-27 09:49:10|29.77|27.37|29.82|27.42|29.82|27.42|29.77|27.37|0
1651052960000|2022-04-27 09:49:20|29.8|27.4|29.82|27.42|29.82|27.42|29.73|27.33|0
1651052970000|2022-04-27 09:49:30|29.73|27.33|29.64|27.24|29.73|27.33|29.64|27.24|0
1651052980000|2022-04-27 09:49:40|29.68|27.28|29.75|27.35|29.75|27.35|29.68|27.28|0
1651052990000|2022-04-27 09:49:50|29.8|27.4|29.77|27.37|29.8|27.4|29.77|27.37|0
1651053000000|2022-04-27 09:50:00|29.8|27.4|29.82|27.42|29.82|27.42|29.8|27.4|0
1651053010000|2022-04-27 09:50:10|29.8|27.4|29.91|27.51|29.91|27.51|29.8|27.4|0
1651053020000|2022-04-27 09:50:20|30|27.6|30.14|27.74|30.16|27.76|30|27.6|0
1651053030000|2022-04-27 09:50:30|30.16|27.76|30.14|27.74|30.18|27.78|30.14|27.74|0
1651053040000|2022-04-27 09:50:40|30.11|27.71|30.09|27.69|30.16|27.76|30.09|27.69|0
1651053050000|2022-04-27 09:50:50|30.11|27.71|30.11|27.71|30.11|27.71|30.09|27.69|0
1651053060000|2022-04-27 09:51:00|30.14|27.74|30.18|27.78|30.37|27.97|30.14|27.74|0
1651053070000|2022-04-27 09:51:10|30.14|27.74|30.11|27.71|30.18|27.78|30.11|27.71|0
1651053080000|2022-04-27 09:51:20|30.07|27.67|30.14|27.74|30.14|27.74|30.07|27.67|0
1651053090000|2022-04-27 09:51:30|30.09|27.69|30.18|27.78|30.18|27.78|30.09|27.69|0
1651053100000|2022-04-27 09:51:40|30.16|27.76|30.2|27.8|30.23|27.83|30.16|27.76|0
1651053110000|2022-04-27 09:51:50|30.18|27.78|30.23|27.83|30.23|27.83|30.18|27.78|0
1651053120000|2022-04-27 09:52:00|30.18|27.78|30.23|27.83|30.23|27.83|30.18|27.78|0
1651053130000|2022-04-27 09:52:10|30.2|27.8|30.2|27.8|30.2|27.8|30.2|27.8|0
1651053140000|2022-04-27 09:52:20|30.27|27.87|30.36|27.96|30.36|27.96|30.27|27.87|0
1651053150000|2022-04-27 09:52:30|30.3|27.9|30.36|27.96|30.36|27.96|30.27|27.87|0
1651053160000|2022-04-27 09:52:40|30.46|28.06|30.5|28.1|30.5|28.1|30.46|28.06|0
1651053170000|2022-04-27 09:52:50|30.55|28.15|30.55|28.15|30.55|28.15|30.52|28.12|0
1651053180000|2022-04-27 09:53:00|30.69|28.29|30.59|28.19|30.69|28.29|30.59|28.19|0
1651053190000|2022-04-27 09:53:10|30.64|28.24|30.55|28.15|30.64|28.24|30.55|28.15|0
1651053200000|2022-04-27 09:53:20|30.52|28.12|30.5|28.1|30.52|28.12|30.5|28.1|0
1651053210000|2022-04-27 09:53:30|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1651053220000|2022-04-27 09:53:40|30.5|28.1|30.55|28.15|30.57|28.17|30.5|28.1|0
1651053230000|2022-04-27 09:53:50|30.5|28.1|30.48|28.08|30.5|28.1|30.46|28.06|0
1651053240000|2022-04-27 09:54:00|30.5|28.1|30.57|28.17|30.59|28.19|30.5|28.1|0
1651053250000|2022-04-27 09:54:10|30.55|28.15|30.55|28.15|30.55|28.15|30.55|28.15|0
1651053260000|2022-04-27 09:54:20|30.57|28.17|30.69|28.29|30.69|28.29|30.57|28.17|0
1651053270000|2022-04-27 09:54:30|30.57|28.17|30.5|28.1|30.57|28.17|30.5|28.1|0
1651053280000|2022-04-27 09:54:40|30.55|28.15|30.46|28.06|30.55|28.15|30.46|28.06|0
1651053290000|2022-04-27 09:54:50|30.5|28.1|30.41|28.01|30.5|28.1|30.41|28.01|0
1651053300000|2022-04-27 09:55:00|30.46|28.06|30.48|28.08|30.5|28.1|30.46|28.06|0
1651053310000|2022-04-27 09:55:10|30.5|28.1|30.64|28.24|30.64|28.24|30.48|28.08|0
1651053320000|2022-04-27 09:55:20|30.62|28.22|30.64|28.24|30.64|28.24|30.59|28.19|0
1651053330000|2022-04-27 09:55:30|30.62|28.22|30.73|28.33|30.78|28.38|30.62|28.22|0
1651053340000|2022-04-27 09:55:40|30.69|28.29|30.73|28.33|30.73|28.33|30.69|28.29|0
1651053350000|2022-04-27 09:55:50|30.69|28.29|30.69|28.29|30.71|28.31|30.69|28.29|0
1651053360000|2022-04-27 09:56:00|30.66|28.26|30.69|28.29|30.69|28.29|30.66|28.26|0
1651053370000|2022-04-27 09:56:10|30.62|28.22|30.59|28.19|30.62|28.22|30.55|28.15|0
1651053380000|2022-04-27 09:56:20|30.64|28.24|30.5|28.1|30.64|28.24|30.5|28.1|0
1651053400000|2022-04-27 09:56:40|30.59|28.19|30.64|28.24|30.64|28.24|30.59|28.19|0
1651053410000|2022-04-27 09:56:50|30.69|28.29|30.92|28.52|30.92|28.52|30.69|28.29|0
1651053420000|2022-04-27 09:57:00|31.06|28.66|31.06|28.66|31.1|28.7|31.06|28.66|0
1651053430000|2022-04-27 09:57:10|31.03|28.63|31.1|28.7|31.1|28.7|31.01|28.61|0
1651053440000|2022-04-27 09:57:20|31.13|28.73|31.06|28.66|31.13|28.73|31.06|28.66|0
1651053450000|2022-04-27 09:57:30|31.08|28.68|31.01|28.61|31.08|28.68|31.01|28.61|0
1651053460000|2022-04-27 09:57:40|30.99|28.59|31.03|28.63|31.06|28.66|30.99|28.59|0
1651053470000|2022-04-27 09:57:50|31.01|28.61|31.01|28.61|31.01|28.61|31.01|28.61|0
1651053480000|2022-04-27 09:58:00|31.06|28.66|31.15|28.75|31.15|28.75|31.06|28.66|0
1651053490000|2022-04-27 09:58:10|31.1|28.7|31.15|28.75|31.15|28.75|31.06|28.66|0
1651053500000|2022-04-27 09:58:20|31.1|28.7|31.1|28.7|31.15|28.75|31.1|28.7|0
1651053510000|2022-04-27 09:58:30|31.01|28.61|31.01|28.61|31.01|28.61|30.96|28.56|0
1651053520000|2022-04-27 09:58:40|31.03|28.63|31.06|28.66|31.06|28.66|31.01|28.61|0
1651053530000|2022-04-27 09:58:50|31.01|28.61|31.13|28.73|31.15|28.75|31.01|28.61|0
1651053540000|2022-04-27 09:59:00|31.1|28.7|31.06|28.66|31.1|28.7|31.01|28.61|0
1651053550000|2022-04-27 09:59:10|31.08|28.68|31.01|28.61|31.08|28.68|31.01|28.61|0
1651053560000|2022-04-27 09:59:20|30.92|28.52|30.96|28.56|30.96|28.56|30.92|28.52|0
1651053570000|2022-04-27 09:59:30|31.01|28.61|31.03|28.63|31.06|28.66|31.01|28.61|0
1651053580000|2022-04-27 09:59:40|30.96|28.56|31.01|28.61|31.03|28.63|30.96|28.56|0
1651053590000|2022-04-27 09:59:50|30.98|28.58|31.01|28.61|31.01|28.61|30.98|28.58|0
1651053600000|2022-04-27 10:00:00|31.06|28.66|31.15|28.75|31.15|28.75|31.06|28.66|0
1651053610000|2022-04-27 10:00:10|31.06|28.66|31.08|28.68|31.1|28.7|31.06|28.66|0
1651053620000|2022-04-27 10:00:20|31.06|28.66|30.96|28.56|31.1|28.7|30.96|28.56|0
1651053630000|2022-04-27 10:00:30|30.92|28.52|31.01|28.61|31.01|28.61|30.92|28.52|0
1651053640000|2022-04-27 10:00:40|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1651053650000|2022-04-27 10:00:50|31.12|28.72|31.12|28.72|31.12|28.72|31.12|28.72|0
1651053660000|2022-04-27 10:01:00|31.1|28.7|31.24|28.84|31.24|28.84|31.1|28.7|0
1651053670000|2022-04-27 10:01:10|31.22|28.82|31.05|28.65|31.22|28.82|31.05|28.65|0
1651053680000|2022-04-27 10:01:20|31.01|28.61|31.05|28.65|31.1|28.7|31.01|28.61|0
1651053690000|2022-04-27 10:01:30|31.12|28.72|31.17|28.77|31.17|28.77|31.12|28.72|0
1651053700000|2022-04-27 10:01:40|31.19|28.79|31.1|28.7|31.19|28.79|31.1|28.7|0
1651053710000|2022-04-27 10:01:50|31.19|28.79|31.17|28.77|31.19|28.79|31.17|28.77|0
1651053720000|2022-04-27 10:02:00|31.19|28.79|31.19|28.79|31.19|28.79|31.19|28.79|0
1651053730000|2022-04-27 10:02:10|31.22|28.82|31.24|28.84|31.29|28.89|31.22|28.82|0
1651053740000|2022-04-27 10:02:20|31.26|28.86|31.4|29|31.4|29|31.24|28.84|0
1651053750000|2022-04-27 10:02:30|31.5|29.1|31.43|29.03|31.52|29.12|31.43|29.03|0
1651053760000|2022-04-27 10:02:40|31.48|29.08|31.38|28.98|31.48|29.08|31.38|28.98|0
1651053770000|2022-04-27 10:02:50|31.43|29.03|31.48|29.08|31.48|29.08|31.43|29.03|0
1651053780000|2022-04-27 10:03:00|31.43|29.03|31.48|29.08|31.48|29.08|31.43|29.03|0
1651053790000|2022-04-27 10:03:10|31.43|29.03|31.52|29.12|31.52|29.12|31.43|29.03|0
1651053800000|2022-04-27 10:03:20|31.43|29.03|31.43|29.03|31.43|29.03|31.43|29.03|0
1651053810000|2022-04-27 10:03:30|31.4|29|31.57|29.17|31.57|29.17|31.4|29|0
1651053820000|2022-04-27 10:03:40|31.52|29.12|31.52|29.12|31.52|29.12|31.52|29.12|0
1651053830000|2022-04-27 10:03:50|31.48|29.08|31.43|29.03|31.48|29.08|31.43|29.03|0
1651053840000|2022-04-27 10:04:00|31.48|29.08|31.33|28.93|31.48|29.08|31.33|28.93|0
1651053850000|2022-04-27 10:04:10|31.29|28.89|31.26|28.86|31.29|28.89|31.24|28.84|0
1651053860000|2022-04-27 10:04:20|31.24|28.84|31.26|28.86|31.29|28.89|31.24|28.84|0
1651053870000|2022-04-27 10:04:30|31.1|28.7|31.24|28.84|31.24|28.84|31.1|28.7|0
1651053880000|2022-04-27 10:04:40|31.29|28.89|31.29|28.89|31.29|28.89|31.29|28.89|0
1651053890000|2022-04-27 10:04:50|31.26|28.86|31.38|28.98|31.38|28.98|31.26|28.86|0
1651053900000|2022-04-27 10:05:00|31.29|28.89|31.29|28.89|31.29|28.89|31.26|28.86|0
1651053910000|2022-04-27 10:05:10|31.24|28.84|31.24|28.84|31.24|28.84|31.19|28.79|0
1651053920000|2022-04-27 10:05:20|31.1|28.7|31.15|28.75|31.15|28.75|31.05|28.65|0
1651053930000|2022-04-27 10:05:30|31.17|28.77|31.24|28.84|31.24|28.84|31.17|28.77|0
1651053940000|2022-04-27 10:05:40|31.29|28.89|31.1|28.7|31.29|28.89|31.1|28.7|0
1651053950000|2022-04-27 10:05:50|31.15|28.75|31.15|28.75|31.15|28.75|31.12|28.72|0
1651053960000|2022-04-27 10:06:00|31.12|28.72|31.15|28.75|31.15|28.75|31.12|28.72|0
1651053970000|2022-04-27 10:06:10|31.1|28.7|31.19|28.79|31.19|28.79|31.1|28.7|0
1651053980000|2022-04-27 10:06:20|31.15|28.75|31.15|28.75|31.17|28.77|31.15|28.75|0
1651053990000|2022-04-27 10:06:30|31.19|28.79|31.24|28.84|31.24|28.84|31.15|28.75|0
1651054000000|2022-04-27 10:06:40|31.21|28.81|31.24|28.84|31.24|28.84|31.21|28.81|0
1651054010000|2022-04-27 10:06:50|31.29|28.89|31.33|28.93|31.33|28.93|31.29|28.89|0
1651054020000|2022-04-27 10:07:00|31.26|28.86|31.38|28.98|31.38|28.98|31.26|28.86|0
1651054030000|2022-04-27 10:07:10|31.43|29.03|31.33|28.93|31.43|29.03|31.33|28.93|0
1651054040000|2022-04-27 10:07:20|31.26|28.86|31.29|28.89|31.29|28.89|31.24|28.84|0
1651054050000|2022-04-27 10:07:30|31.38|28.98|31.24|28.84|31.38|28.98|31.24|28.84|0
1651054060000|2022-04-27 10:07:40|31.33|28.93|31.33|28.93|31.33|28.93|31.33|28.93|0
1651054070000|2022-04-27 10:07:50|31.38|28.98|31.38|28.98|31.38|28.98|31.31|28.91|0
1651054080000|2022-04-27 10:08:00|31.47|29.07|31.47|29.07|31.47|29.07|31.47|29.07|0
1651054090000|2022-04-27 10:08:10|31.43|29.03|31.5|29.1|31.52|29.12|31.43|29.03|0
1651054100000|2022-04-27 10:08:20|31.43|29.03|31.38|28.98|31.43|29.03|31.33|28.93|0
1651054110000|2022-04-27 10:08:30|31.33|28.93|31.38|28.98|31.38|28.98|31.28|28.88|0
1651054120000|2022-04-27 10:08:40|31.33|28.93|31.28|28.88|31.38|28.98|31.28|28.88|0
1651054130000|2022-04-27 10:08:50|31.31|28.91|31.28|28.88|31.33|28.93|31.28|28.88|0
1651054140000|2022-04-27 10:09:00|31.33|28.93|31.33|28.93|31.38|28.98|31.33|28.93|0
1651054150000|2022-04-27 10:09:10|31.28|28.88|31.24|28.84|31.28|28.88|31.24|28.84|0
1651054160000|2022-04-27 10:09:20|31.31|28.91|31.33|28.93|31.38|28.98|31.31|28.91|0
1651054170000|2022-04-27 10:09:30|31.38|28.98|31.33|28.93|31.38|28.98|31.33|28.93|0
1651054180000|2022-04-27 10:09:40|31.28|28.88|31.31|28.91|31.31|28.91|31.24|28.84|0
1651054190000|2022-04-27 10:09:50|31.33|28.93|31.28|28.88|31.33|28.93|31.28|28.88|0
1651054200000|2022-04-27 10:10:00|31.26|28.86|31.26|28.86|31.26|28.86|31.26|28.86|0
1651054210000|2022-04-27 10:10:10|31.28|28.88|31.28|28.88|31.28|28.88|31.28|28.88|0
1651054220000|2022-04-27 10:10:20|31.24|28.84|31.26|28.86|31.26|28.86|31.24|28.84|0
1651054230000|2022-04-27 10:10:30|31.24|28.84|31.31|28.91|31.31|28.91|31.24|28.84|0
1651054240000|2022-04-27 10:10:40|31.28|28.88|31.28|28.88|31.28|28.88|31.26|28.86|0
1651054250000|2022-04-27 10:10:50|31.24|28.84|31.24|28.84|31.24|28.84|31.24|28.84|0
1651054260000|2022-04-27 10:11:00|31.28|28.88|31.28|28.88|31.28|28.88|31.28|28.88|0
1651054270000|2022-04-27 10:11:10|31.33|28.93|31.42|29.02|31.42|29.02|31.33|28.93|0
1651054280000|2022-04-27 10:11:20|31.47|29.07|31.42|29.02|31.47|29.07|31.42|29.02|0
1651054290000|2022-04-27 10:11:30|31.38|28.98|31.35|28.95|31.38|28.98|31.33|28.93|0
1651054300000|2022-04-27 10:11:40|31.38|28.98|31.33|28.93|31.38|28.98|31.33|28.93|0
1651054310000|2022-04-27 10:11:50|31.28|28.88|31.33|28.93|31.35|28.95|31.28|28.88|0
1651054320000|2022-04-27 10:12:00|31.38|28.98|31.52|29.12|31.52|29.12|31.38|28.98|0
1651054330000|2022-04-27 10:12:10|31.57|29.17|32.6|30.2|32.6|30.2|31.57|29.17|0
1651054340000|2022-04-27 10:12:20|32.5|30.1|31.59|29.19|32.5|30.1|31.59|29.19|0
1651054350000|2022-04-27 10:12:30|31.55|29.15|31.55|29.15|31.59|29.19|31.55|29.15|0
1651054360000|2022-04-27 10:12:40|31.59|29.19|31.59|29.19|31.64|29.24|31.59|29.19|0
1651054370000|2022-04-27 10:12:50|31.55|29.15|31.5|29.1|31.55|29.15|31.5|29.1|0
1651054380000|2022-04-27 10:13:00|31.52|29.12|31.55|29.15|31.55|29.15|31.5|29.1|0
1651054390000|2022-04-27 10:13:10|31.57|29.17|31.55|29.15|31.59|29.19|31.55|29.15|0
1651054400000|2022-04-27 10:13:20|31.57|29.17|31.59|29.19|31.59|29.19|31.57|29.17|0
1651054410000|2022-04-27 10:13:30|31.55|29.15|31.62|29.22|31.62|29.22|31.55|29.15|0
1651054420000|2022-04-27 10:13:40|31.64|29.24|31.64|29.24|31.64|29.24|31.59|29.19|0
1651054440000|2022-04-27 10:14:00|31.59|29.19|31.64|29.24|31.64|29.24|31.55|29.15|0
1651054450000|2022-04-27 10:14:10|31.59|29.19|31.55|29.15|31.59|29.19|31.5|29.1|0
1651054460000|2022-04-27 10:14:20|31.59|29.19|31.55|29.15|31.59|29.19|31.5|29.1|0
1651054470000|2022-04-27 10:14:30|31.59|29.19|31.59|29.19|31.64|29.24|31.59|29.19|0
1651054480000|2022-04-27 10:14:40|31.55|29.15|31.5|29.1|31.59|29.19|31.5|29.1|0
1651054490000|2022-04-27 10:14:50|31.55|29.15|31.55|29.15|31.55|29.15|31.52|29.12|0
1651054500000|2022-04-27 10:15:00|31.57|29.17|31.59|29.19|31.59|29.19|31.57|29.17|0
1651054510000|2022-04-27 10:15:10|31.64|29.24|31.64|29.24|31.64|29.24|31.64|29.24|0
1651054520000|2022-04-27 10:15:20|31.62|29.22|31.57|29.17|31.62|29.22|31.57|29.17|0
1651054530000|2022-04-27 10:15:30|31.55|29.15|31.45|29.05|31.55|29.15|31.45|29.05|0
1651054540000|2022-04-27 10:15:40|31.4|29|31.31|28.91|31.43|29.03|31.31|28.91|0
1651054550000|2022-04-27 10:15:50|31.33|28.93|31.33|28.93|31.36|28.96|31.33|28.93|0
1651054560000|2022-04-27 10:16:00|31.36|28.96|31.45|29.05|31.45|29.05|31.36|28.96|0
1651054570000|2022-04-27 10:16:10|31.43|29.03|31.55|29.15|31.55|29.15|31.43|29.03|0
1651054580000|2022-04-27 10:16:20|31.52|29.12|31.5|29.1|31.52|29.12|31.5|29.1|0
1651054600000|2022-04-27 10:16:40|31.45|29.05|31.45|29.05|31.45|29.05|31.45|29.05|0
1651054610000|2022-04-27 10:16:50|31.5|29.1|31.45|29.05|31.54|29.14|31.45|29.05|0
1651054620000|2022-04-27 10:17:00|31.43|29.03|31.45|29.05|31.45|29.05|31.43|29.03|0
1651054630000|2022-04-27 10:17:10|31.4|29|31.45|29.05|31.45|29.05|31.4|29|0
1651054640000|2022-04-27 10:17:20|31.4|29|31.31|28.91|31.4|29|31.31|28.91|0
1651054650000|2022-04-27 10:17:30|31.22|28.82|31.22|28.82|31.22|28.82|31.17|28.77|0
1651054660000|2022-04-27 10:17:40|31.26|28.86|31.26|28.86|31.26|28.86|31.26|28.86|0
1651054670000|2022-04-27 10:17:50|31.31|28.91|31.36|28.96|31.36|28.96|31.31|28.91|0
1651054680000|2022-04-27 10:18:00|31.4|29|31.36|28.96|31.4|29|31.36|28.96|0
1651054690000|2022-04-27 10:18:10|31.4|29|31.36|28.96|31.4|29|31.36|28.96|0
1651054700000|2022-04-27 10:18:20|31.4|29|31.4|29|31.4|29|31.4|29|0
1651054710000|2022-04-27 10:18:30|31.45|29.05|31.45|29.05|31.5|29.1|31.45|29.05|0
1651054720000|2022-04-27 10:18:40|31.42|29.02|31.42|29.02|31.45|29.05|31.42|29.02|0
1651054730000|2022-04-27 10:18:50|31.45|29.05|31.26|28.86|31.45|29.05|31.26|28.86|0
1651054740000|2022-04-27 10:19:00|31.31|28.91|31.21|28.81|31.31|28.91|31.19|28.79|0
1651054750000|2022-04-27 10:19:10|31.19|28.79|31.17|28.77|31.19|28.79|31.17|28.77|0
1651054760000|2022-04-27 10:19:20|31.21|28.81|31.21|28.81|31.26|28.86|31.21|28.81|0
1651054770000|2022-04-27 10:19:30|31.17|28.77|31.12|28.72|31.17|28.77|31.05|28.65|0
1651054780000|2022-04-27 10:19:40|31.07|28.67|31.07|28.67|31.07|28.67|31.03|28.63|0
1651054790000|2022-04-27 10:19:50|31.03|28.63|30.98|28.58|31.03|28.63|30.98|28.58|0
1651054800000|2022-04-27 10:20:00|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1651054810000|2022-04-27 10:20:10|30.98|28.58|31.17|28.77|31.21|28.81|30.98|28.58|0
1651054820000|2022-04-27 10:20:20|31.14|28.74|30.98|28.58|31.14|28.74|30.98|28.58|0
1651054830000|2022-04-27 10:20:30|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1651054840000|2022-04-27 10:20:40|31.05|28.65|31.07|28.67|31.07|28.67|31.03|28.63|0
1651054850000|2022-04-27 10:20:50|31|28.6|30.98|28.58|31|28.6|30.98|28.58|0
1651054860000|2022-04-27 10:21:00|31.03|28.63|31.03|28.63|31.03|28.63|31.03|28.63|0
1651054870000|2022-04-27 10:21:10|30.98|28.58|31.07|28.67|31.07|28.67|30.98|28.58|0
1651054900000|2022-04-27 10:21:40|31.09|28.69|31.07|28.67|31.09|28.69|31.07|28.67|0
1651054910000|2022-04-27 10:21:50|31.05|28.65|31.03|28.63|31.05|28.65|31.03|28.63|0
1651054920000|2022-04-27 10:22:00|31.05|28.65|31.12|28.72|31.12|28.72|31.05|28.65|0
1651054930000|2022-04-27 10:22:10|31.14|28.74|31.12|28.72|31.14|28.74|31.12|28.72|0
1651054940000|2022-04-27 10:22:20|31.07|28.67|31.12|28.72|31.14|28.74|31.07|28.67|0
1651054950000|2022-04-27 10:22:30|31.14|28.74|31.14|28.74|31.17|28.77|31.14|28.74|0
1651054960000|2022-04-27 10:22:40|31.12|28.72|31.12|28.72|31.12|28.72|31.12|28.72|0
1651054970000|2022-04-27 10:22:50|31.14|28.74|31.12|28.72|31.14|28.74|31.07|28.67|0
1651054980000|2022-04-27 10:23:00|31.07|28.67|31.09|28.69|31.09|28.69|31.07|28.67|0
1651054990000|2022-04-27 10:23:10|31.12|28.72|31.12|28.72|31.14|28.74|31.12|28.72|0
1651055000000|2022-04-27 10:23:20|31.14|28.74|31.17|28.77|31.17|28.77|31.14|28.74|0
1651055010000|2022-04-27 10:23:30|31.23|28.83|31.21|28.81|31.23|28.83|31.21|28.81|0
1651055020000|2022-04-27 10:23:40|31.19|28.79|31.12|28.72|31.19|28.79|31.12|28.72|0
1651055030000|2022-04-27 10:23:50|31.14|28.74|31.12|28.72|31.14|28.74|31.12|28.72|0
1651055040000|2022-04-27 10:24:00|31.14|28.74|31.12|28.72|31.14|28.74|31.12|28.72|0
1651055060000|2022-04-27 10:24:20|31.07|28.67|31.07|28.67|31.07|28.67|31.07|28.67|0
1651055070000|2022-04-27 10:24:30|31.02|28.62|31.12|28.72|31.12|28.72|30.98|28.58|0
1651055090000|2022-04-27 10:24:50|31.16|28.76|31.16|28.76|31.16|28.76|31.16|28.76|0
1651055100000|2022-04-27 10:25:00|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1651055110000|2022-04-27 10:25:10|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055120000|2022-04-27 10:25:20|31|28.6|30.98|28.58|31|28.6|30.98|28.58|0
1651055130000|2022-04-27 10:25:30|31.02|28.62|31.07|28.67|31.07|28.67|31.02|28.62|0
1651055140000|2022-04-27 10:25:40|30.98|28.58|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055150000|2022-04-27 10:25:50|31|28.6|31.02|28.62|31.02|28.62|30.98|28.58|0
1651055170000|2022-04-27 10:26:10|30.98|28.58|31.02|28.62|31.02|28.62|30.98|28.58|0
1651055180000|2022-04-27 10:26:20|30.98|28.58|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055190000|2022-04-27 10:26:30|31|28.6|30.98|28.58|31|28.6|30.98|28.58|0
1651055210000|2022-04-27 10:26:50|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055220000|2022-04-27 10:27:00|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055230000|2022-04-27 10:27:10|31.02|28.62|30.98|28.58|31.02|28.62|30.98|28.58|0
1651055240000|2022-04-27 10:27:20|31|28.6|31.02|28.62|31.02|28.62|31|28.6|0
1651055250000|2022-04-27 10:27:30|31.07|28.67|31.07|28.67|31.07|28.67|31.05|28.65|0
1651055260000|2022-04-27 10:27:40|31.12|28.72|31.02|28.62|31.12|28.72|30.98|28.58|0
1651055270000|2022-04-27 10:27:50|31.04|28.64|31.04|28.64|31.04|28.64|31.04|28.64|0
1651055280000|2022-04-27 10:28:00|31.02|28.62|31.07|28.67|31.12|28.72|31.02|28.62|0
1651055290000|2022-04-27 10:28:10|31.02|28.62|31.07|28.67|31.07|28.67|31.02|28.62|0
1651055300000|2022-04-27 10:28:20|31.04|28.64|31.04|28.64|31.04|28.64|31.02|28.62|0
1651055320000|2022-04-27 10:28:40|31.07|28.67|31.07|28.67|31.07|28.67|31.04|28.64|0
1651055330000|2022-04-27 10:28:50|31.02|28.62|31.02|28.62|31.02|28.62|31.02|28.62|0
1651055340000|2022-04-27 10:29:00|30.98|28.58|30.98|28.58|30.98|28.58|30.98|28.58|0
1651055350000|2022-04-27 10:29:10|31|28.6|31.07|28.67|31.07|28.67|31|28.6|0
1651055360000|2022-04-27 10:29:20|31.02|28.62|31.02|28.62|31.02|28.62|31.02|28.62|0
1651055370000|2022-04-27 10:29:30|31.07|28.67|31.07|28.67|31.07|28.67|31.07|28.67|0
1651055390000|2022-04-27 10:29:50|31.02|28.62|31.02|28.62|31.02|28.62|31.02|28.62|0
1651055410000|2022-04-27 10:30:10|30.97|28.57|31|28.6|31|28.6|30.97|28.57|0
1651055420000|2022-04-27 10:30:20|30.97|28.57|31.02|28.62|31.02|28.62|30.97|28.57|0
1651055430000|2022-04-27 10:30:30|31|28.6|31.02|28.62|31.02|28.62|31|28.6|0
1651055450000|2022-04-27 10:30:50|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1651055460000|2022-04-27 10:31:00|31.02|28.62|30.93|28.53|31.02|28.62|30.93|28.53|0
1651055470000|2022-04-27 10:31:10|30.83|28.43|30.88|28.48|30.88|28.48|30.79|28.39|0
1651055480000|2022-04-27 10:31:20|30.83|28.43|30.83|28.43|30.83|28.43|30.83|28.43|0
1651055490000|2022-04-27 10:31:30|30.88|28.48|30.88|28.48|30.88|28.48|30.88|28.48|0
1651055510000|2022-04-27 10:31:50|30.93|28.53|30.9|28.5|30.93|28.53|30.88|28.48|0
1651055520000|2022-04-27 10:32:00|30.97|28.57|31.07|28.67|31.07|28.67|30.97|28.57|0
1651055530000|2022-04-27 10:32:10|31.04|28.64|31|28.6|31.04|28.64|31|28.6|0
1651055540000|2022-04-27 10:32:20|31.02|28.62|31.02|28.62|31.02|28.62|30.97|28.57|0
1651055550000|2022-04-27 10:32:30|31.04|28.64|30.97|28.57|31.04|28.64|30.97|28.57|0
1651055560000|2022-04-27 10:32:40|30.93|28.53|30.93|28.53|30.93|28.53|30.88|28.48|0
1651055570000|2022-04-27 10:32:50|30.83|28.43|30.83|28.43|30.83|28.43|30.79|28.39|0
1651055580000|2022-04-27 10:33:00|30.81|28.41|30.83|28.43|30.83|28.43|30.81|28.41|0
1651055590000|2022-04-27 10:33:10|30.79|28.39|30.79|28.39|30.79|28.39|30.79|28.39|0
1651055600000|2022-04-27 10:33:20|30.83|28.43|30.83|28.43|30.83|28.43|30.83|28.43|0
1651055610000|2022-04-27 10:33:30|30.81|28.41|30.79|28.39|30.81|28.41|30.79|28.39|0
1651055620000|2022-04-27 10:33:40|30.81|28.41|30.88|28.48|30.88|28.48|30.81|28.41|0
1651055630000|2022-04-27 10:33:50|30.95|28.55|30.95|28.55|30.95|28.55|30.95|28.55|0
1651055640000|2022-04-27 10:34:00|30.93|28.53|30.88|28.48|30.93|28.53|30.88|28.48|0
1651055650000|2022-04-27 10:34:10|30.83|28.43|30.86|28.46|30.86|28.46|30.83|28.43|0
1651055660000|2022-04-27 10:34:20|30.88|28.48|30.97|28.57|30.97|28.57|30.88|28.48|0
1651055670000|2022-04-27 10:34:30|30.99|28.59|30.97|28.57|30.99|28.59|30.97|28.57|0
1651055680000|2022-04-27 10:34:40|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1651055690000|2022-04-27 10:34:50|30.97|28.57|30.93|28.53|30.97|28.57|30.93|28.53|0
1651055700000|2022-04-27 10:35:00|30.88|28.48|30.83|28.43|30.88|28.48|30.83|28.43|0
1651055710000|2022-04-27 10:35:10|30.88|28.48|30.88|28.48|30.88|28.48|30.88|28.48|0
1651055720000|2022-04-27 10:35:20|30.9|28.5|30.9|28.5|30.9|28.5|30.9|28.5|0
1651055730000|2022-04-27 10:35:30|30.93|28.53|30.93|28.53|30.93|28.53|30.93|28.53|0
1651055740000|2022-04-27 10:35:40|30.95|28.55|30.95|28.55|30.95|28.55|30.93|28.53|0
1651055750000|2022-04-27 10:35:50|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1651055760000|2022-04-27 10:36:00|31.02|28.62|30.97|28.57|31.02|28.62|30.97|28.57|0
1651055770000|2022-04-27 10:36:10|30.99|28.59|30.99|28.59|30.99|28.59|30.99|28.59|0
1651055780000|2022-04-27 10:36:20|31.02|28.62|30.97|28.57|31.02|28.62|30.92|28.52|0
1651055790000|2022-04-27 10:36:30|30.92|28.52|30.88|28.48|30.92|28.52|30.88|28.48|0
1651055810000|2022-04-27 10:36:50|30.9|28.5|30.9|28.5|30.9|28.5|30.9|28.5|0
1651055820000|2022-04-27 10:37:00|30.88|28.48|30.88|28.48|30.88|28.48|30.88|28.48|0
1651055830000|2022-04-27 10:37:10|30.83|28.43|30.78|28.38|30.83|28.43|30.78|28.38|0
1651055840000|2022-04-27 10:37:20|30.74|28.34|30.74|28.34|30.74|28.34|30.69|28.29|0
1651055850000|2022-04-27 10:37:30|30.71|28.31|30.69|28.29|30.74|28.34|30.69|28.29|0
1651055860000|2022-04-27 10:37:40|30.65|28.25|30.62|28.22|30.65|28.25|30.6|28.2|0
1651055870000|2022-04-27 10:37:50|30.65|28.25|30.26|27.86|30.74|28.34|30.26|27.86|0
1651055880000|2022-04-27 10:38:00|30.28|27.88|31.03|28.63|31.08|28.68|30.21|27.81|0
1651055890000|2022-04-27 10:38:10|31|28.6|30.58|28.18|31|28.6|30.58|28.18|0
1651055900000|2022-04-27 10:38:20|30.61|28.21|30.84|28.44|30.84|28.44|30.61|28.21|0
1651055910000|2022-04-27 10:38:30|30.82|28.42|30.79|28.39|30.82|28.42|30.75|28.35|0
1651055920000|2022-04-27 10:38:40|30.84|28.44|31.21|28.81|31.21|28.81|30.84|28.44|0
1651055930000|2022-04-27 10:38:50|31.4|29|31.26|28.86|31.4|29|31.26|28.86|0
1651055940000|2022-04-27 10:39:00|31.21|28.81|31.21|28.81|31.21|28.81|31.21|28.81|0
1651055950000|2022-04-27 10:39:10|31.12|28.72|30.98|28.58|31.12|28.72|30.98|28.58|0
1651055960000|2022-04-27 10:39:20|31.02|28.62|30.93|28.53|31.02|28.62|30.93|28.53|0
1651055970000|2022-04-27 10:39:30|30.89|28.49|30.89|28.49|30.91|28.51|30.89|28.49|0
1651055980000|2022-04-27 10:39:40|30.84|28.44|30.79|28.39|30.84|28.44|30.79|28.39|0
1651055990000|2022-04-27 10:39:50|30.77|28.37|30.88|28.48|30.88|28.48|30.77|28.37|0
1651056000000|2022-04-27 10:40:00|30.86|28.46|30.93|28.53|30.95|28.55|30.86|28.46|0
1651056010000|2022-04-27 10:40:10|30.98|28.58|30.95|28.55|30.98|28.58|30.95|28.55|0
1651056020000|2022-04-27 10:40:20|30.98|28.58|31.12|28.72|31.12|28.72|30.98|28.58|0
1651056030000|2022-04-27 10:40:30|31.16|28.76|31.21|28.81|31.21|28.81|31.12|28.72|0
1651056040000|2022-04-27 10:40:40|31.16|28.76|31.09|28.69|31.16|28.76|31.07|28.67|0
1651056050000|2022-04-27 10:40:50|31.12|28.72|31.07|28.67|31.12|28.72|31.07|28.67|0
1651056060000|2022-04-27 10:41:00|31.05|28.65|31|28.6|31.05|28.65|31|28.6|0
1651056070000|2022-04-27 10:41:10|30.98|28.58|30.98|28.58|31.05|28.65|30.98|28.58|0
1651056080000|2022-04-27 10:41:20|31.02|28.62|30.98|28.58|31.05|28.65|30.98|28.58|0
1651056090000|2022-04-27 10:41:30|31.02|28.62|31.05|28.65|31.05|28.65|31.02|28.62|0
1651056100000|2022-04-27 10:41:40|31.02|28.62|30.93|28.53|31.02|28.62|30.93|28.53|0
1651056110000|2022-04-27 10:41:50|30.84|28.44|30.88|28.48|30.88|28.48|30.84|28.44|0
1651056120000|2022-04-27 10:42:00|30.84|28.44|30.91|28.51|30.91|28.51|30.84|28.44|0
1651056130000|2022-04-27 10:42:10|30.88|28.48|30.88|28.48|30.88|28.48|30.86|28.46|0
1651056150000|2022-04-27 10:42:30|30.86|28.46|30.88|28.48|30.88|28.48|30.86|28.46|0
1651056160000|2022-04-27 10:42:40|30.86|28.46|30.84|28.44|30.86|28.46|30.84|28.44|0
1651056170000|2022-04-27 10:42:50|30.79|28.39|30.81|28.41|30.81|28.41|30.79|28.39|0
1651056180000|2022-04-27 10:43:00|30.79|28.39|30.79|28.39|30.81|28.41|30.79|28.39|0
1651056190000|2022-04-27 10:43:10|30.81|28.41|30.77|28.37|30.81|28.41|30.77|28.37|0
1651056200000|2022-04-27 10:43:20|30.79|28.39|30.72|28.32|30.79|28.39|30.72|28.32|0
1651056210000|2022-04-27 10:43:30|30.7|28.3|30.42|28.02|30.7|28.3|30.42|28.02|0
1651056220000|2022-04-27 10:43:40|30.47|28.07|30.51|28.11|30.51|28.11|30.47|28.07|0
1651056230000|2022-04-27 10:43:50|30.47|28.07|30.51|28.11|30.51|28.11|30.47|28.07|0
1651056240000|2022-04-27 10:44:00|30.56|28.16|30.51|28.11|30.56|28.16|30.51|28.11|0
1651056250000|2022-04-27 10:44:10|30.53|28.13|30.51|28.11|30.56|28.16|30.51|28.11|0
1651056260000|2022-04-27 10:44:20|30.47|28.07|30.56|28.16|30.56|28.16|30.47|28.07|0
1651056270000|2022-04-27 10:44:30|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1651056280000|2022-04-27 10:44:40|30.56|28.16|30.56|28.16|30.63|28.23|30.56|28.16|0
1651056290000|2022-04-27 10:44:50|30.6|28.2|30.6|28.2|30.6|28.2|30.6|28.2|0
1651056300000|2022-04-27 10:45:00|30.17|27.77|30.24|27.84|30.24|27.84|29.24|26.84|0
1651056310000|2022-04-27 10:45:10|30.05|27.65|31|28.6|31.16|28.76|30.05|27.65|0
1651056320000|2022-04-27 10:45:20|30.79|28.39|30.76|28.36|30.84|28.44|30.51|28.11|0
1651056330000|2022-04-27 10:45:30|30.6|28.2|30.56|28.16|30.65|28.25|30.56|28.16|0
1651056340000|2022-04-27 10:45:40|30.65|28.25|30.65|28.25|30.7|28.3|30.65|28.25|0
1651056350000|2022-04-27 10:45:50|30.74|28.34|30.53|28.13|30.74|28.34|30.53|28.13|0
1651056360000|2022-04-27 10:46:00|30.37|27.97|30.08|27.68|30.37|27.97|30.08|27.68|0
1651056370000|2022-04-27 10:46:10|30.01|27.61|30.14|27.74|30.14|27.74|30.01|27.61|0
1651056380000|2022-04-27 10:46:20|30.1|27.7|30.05|27.65|30.17|27.77|30.05|27.65|0
1651056390000|2022-04-27 10:46:30|30.12|27.72|30.19|27.79|30.19|27.79|30.12|27.72|0
1651056400000|2022-04-27 10:46:40|30.14|27.74|30.12|27.72|30.14|27.74|30.05|27.65|0
1651056410000|2022-04-27 10:46:50|30.19|27.79|30.1|27.7|30.19|27.79|30.1|27.7|0
1651056420000|2022-04-27 10:47:00|30.05|27.65|29.94|27.54|30.05|27.65|29.94|27.54|0
1651056430000|2022-04-27 10:47:10|30.01|27.61|30.05|27.65|30.05|27.65|30.01|27.61|0
1651056440000|2022-04-27 10:47:20|30.01|27.61|30.01|27.61|30.24|27.84|30.01|27.61|0
1651056450000|2022-04-27 10:47:30|29.92|27.52|29.92|27.52|29.92|27.52|29.87|27.47|0
1651056460000|2022-04-27 10:47:40|29.94|27.54|29.87|27.47|29.94|27.54|29.87|27.47|0
1651056470000|2022-04-27 10:47:50|29.83|27.43|29.96|27.56|29.96|27.56|29.83|27.43|0
1651056480000|2022-04-27 10:48:00|30.42|28.02|30.19|27.79|30.42|28.02|30.14|27.74|0
1651056490000|2022-04-27 10:48:10|30.14|27.74|30.19|27.79|30.19|27.79|30.14|27.74|0
1651056500000|2022-04-27 10:48:20|30.21|27.81|30.23|27.83|30.28|27.88|30.21|27.81|0
1651056510000|2022-04-27 10:48:30|30.3|27.9|30.46|28.06|30.51|28.11|30.3|27.9|0
1651056520000|2022-04-27 10:48:40|30.49|28.09|30.35|27.95|30.49|28.09|30.35|27.95|0
1651056530000|2022-04-27 10:48:50|30.3|27.9|30.37|27.97|30.37|27.97|30.3|27.9|0
1651056540000|2022-04-27 10:49:00|30.33|27.93|30.35|27.95|30.37|27.97|30.33|27.93|0
1651056550000|2022-04-27 10:49:10|30.42|28.02|30.51|28.11|30.51|28.11|30.42|28.02|0
1651056560000|2022-04-27 10:49:20|30.46|28.06|30.46|28.06|30.51|28.11|30.46|28.06|0
1651056570000|2022-04-27 10:49:30|30.62|28.22|30.74|28.34|30.76|28.36|30.62|28.22|0
1651056580000|2022-04-27 10:49:40|30.69|28.29|30.72|28.32|30.74|28.34|30.69|28.29|0
1651056590000|2022-04-27 10:49:50|30.74|28.34|30.49|28.09|30.74|28.34|30.49|28.09|0
1651056600000|2022-04-27 10:50:00|30.53|28.13|30.49|28.09|30.53|28.13|30.49|28.09|0
1651056610000|2022-04-27 10:50:10|30.62|28.22|30.53|28.13|30.62|28.22|30.53|28.13|0
1651056620000|2022-04-27 10:50:20|30.56|28.16|30.56|28.16|30.56|28.16|30.51|28.11|0
1651056630000|2022-04-27 10:50:30|30.6|28.2|30.6|28.2|30.6|28.2|30.58|28.18|0
1651056640000|2022-04-27 10:50:40|30.55|28.15|30.58|28.18|30.6|28.2|30.55|28.15|0
1651056650000|2022-04-27 10:50:50|30.55|28.15|30.51|28.11|30.6|28.2|30.51|28.11|0
1651056660000|2022-04-27 10:51:00|30.44|28.04|30.46|28.06|30.46|28.06|30.44|28.04|0
1651056670000|2022-04-27 10:51:10|30.55|28.15|30.51|28.11|30.55|28.15|30.51|28.11|0
1651056680000|2022-04-27 10:51:20|30.46|28.06|30.51|28.11|30.51|28.11|30.46|28.06|0
1651056690000|2022-04-27 10:51:30|30.93|28.53|30.93|28.53|30.93|28.53|30.93|28.53|0
1651056700000|2022-04-27 10:51:40|30.84|28.44|30.81|28.41|30.84|28.44|30.81|28.41|0
1651056710000|2022-04-27 10:51:50|30.84|28.44|30.88|28.48|30.88|28.48|30.84|28.44|0
1651056720000|2022-04-27 10:52:00|30.93|28.53|30.93|28.53|30.97|28.57|30.93|28.53|0
1651056730000|2022-04-27 10:52:10|30.97|28.57|30.93|28.53|31.02|28.62|30.93|28.53|0
1651056740000|2022-04-27 10:52:20|31.02|28.62|30.97|28.57|31.02|28.62|30.97|28.57|0
1651056750000|2022-04-27 10:52:30|31.02|28.62|31.02|28.62|31.02|28.62|30.93|28.53|0
1651056760000|2022-04-27 10:52:40|30.97|28.57|31.02|28.62|31.02|28.62|30.97|28.57|0
1651056780000|2022-04-27 10:53:00|31.21|28.81|31.35|28.95|31.35|28.95|31.21|28.81|0
1651056790000|2022-04-27 10:53:10|31.56|29.16|31.39|28.99|31.56|29.16|31.35|28.95|0
1651056800000|2022-04-27 10:53:20|31.44|29.04|31.46|29.06|31.49|29.09|31.44|29.04|0
1651056810000|2022-04-27 10:53:30|31.49|29.09|31.49|29.09|31.58|29.18|31.49|29.09|0
1651056820000|2022-04-27 10:53:40|31.53|29.13|31.77|29.37|31.77|29.37|31.53|29.13|0
1651056830000|2022-04-27 10:53:50|31.72|29.32|31.82|29.42|31.82|29.42|31.72|29.32|0
1651056840000|2022-04-27 10:54:00|31.87|29.47|31.91|29.51|31.91|29.51|31.82|29.42|0
1651056850000|2022-04-27 10:54:10|31.96|29.56|31.96|29.56|31.96|29.56|31.96|29.56|0
1651056860000|2022-04-27 10:54:20|32.01|29.61|31.96|29.56|32.03|29.63|31.96|29.56|0
1651056870000|2022-04-27 10:54:30|31.91|29.51|31.96|29.56|31.96|29.56|31.91|29.51|0
1651056880000|2022-04-27 10:54:40|31.98|29.58|31.91|29.51|31.98|29.58|31.91|29.51|0
1651056890000|2022-04-27 10:54:50|31.96|29.56|31.96|29.56|32.01|29.61|31.96|29.56|0
1651056900000|2022-04-27 10:55:00|32.01|29.61|32.01|29.61|32.01|29.61|32.01|29.61|0
1651056910000|2022-04-27 10:55:10|31.87|29.47|31.96|29.56|31.96|29.56|31.87|29.47|0
1651056920000|2022-04-27 10:55:20|32.01|29.61|32.1|29.7|32.13|29.73|32.01|29.61|0
1651056930000|2022-04-27 10:55:30|31.96|29.56|31.86|29.46|31.96|29.56|31.86|29.46|0
1651056940000|2022-04-27 10:55:40|31.91|29.51|31.91|29.51|31.91|29.51|31.91|29.51|0
1651056950000|2022-04-27 10:55:50|31.94|29.54|31.96|29.56|32.01|29.61|31.94|29.54|0
1651056960000|2022-04-27 10:56:00|31.93|29.53|31.86|29.46|31.93|29.53|31.86|29.46|0
1651056970000|2022-04-27 10:56:10|31.82|29.42|31.77|29.37|31.84|29.44|31.77|29.37|0
1651056980000|2022-04-27 10:56:20|31.72|29.32|31.72|29.32|31.72|29.32|31.72|29.32|0
1651056990000|2022-04-27 10:56:30|31.77|29.37|31.72|29.32|31.77|29.37|31.67|29.27|0
1651057000000|2022-04-27 10:56:40|31.77|29.37|31.67|29.27|31.77|29.37|31.67|29.27|0
1651057010000|2022-04-27 10:56:50|31.72|29.32|31.72|29.32|31.72|29.32|31.72|29.32|0
1651057020000|2022-04-27 10:57:00|31.67|29.27|31.63|29.23|31.67|29.27|31.63|29.23|0
1651057030000|2022-04-27 10:57:10|31.58|29.18|31.53|29.13|31.58|29.18|31.53|29.13|0
1651057040000|2022-04-27 10:57:20|31.74|29.34|31.74|29.34|31.74|29.34|31.72|29.32|0
1651057050000|2022-04-27 10:57:30|31.7|29.3|31.67|29.27|31.7|29.3|31.67|29.27|0
1651057060000|2022-04-27 10:57:40|31.72|29.32|31.67|29.27|31.72|29.32|31.67|29.27|0
1651057070000|2022-04-27 10:57:50|31.65|29.25|31.65|29.25|31.65|29.25|31.65|29.25|0
1651057080000|2022-04-27 10:58:00|31.67|29.27|31.67|29.27|31.7|29.3|31.67|29.27|0
1651057090000|2022-04-27 10:58:10|31.77|29.37|31.77|29.37|31.77|29.37|31.77|29.37|0
1651057100000|2022-04-27 10:58:20|31.67|29.27|31.72|29.32|31.77|29.37|31.67|29.27|0
1651057110000|2022-04-27 10:58:30|31.63|29.23|31.58|29.18|31.72|29.32|31.58|29.18|0
1651057120000|2022-04-27 10:58:40|31.6|29.2|31.58|29.18|31.6|29.2|31.58|29.18|0
1651057130000|2022-04-27 10:58:50|31.53|29.13|31.53|29.13|31.53|29.13|31.53|29.13|0
1651057140000|2022-04-27 10:59:00|31.51|29.11|31.44|29.04|31.51|29.11|31.39|28.99|0
1651057150000|2022-04-27 10:59:10|31.41|29.01|31.39|28.99|31.41|29.01|31.39|28.99|0
1651057160000|2022-04-27 10:59:20|31.44|29.04|31.39|28.99|31.44|29.04|31.39|28.99|0
1651057170000|2022-04-27 10:59:30|31.46|29.06|31.48|29.08|31.48|29.08|31.44|29.04|0
1651057180000|2022-04-27 10:59:40|31.53|29.13|31.58|29.18|31.63|29.23|31.53|29.13|0
1651057190000|2022-04-27 10:59:50|31.48|29.08|31.53|29.13|31.53|29.13|31.48|29.08|0
1651057200000|2022-04-27 11:00:00|31.55|29.15|31.3|28.9|31.55|29.15|31.3|28.9|0
1651057210000|2022-04-27 11:00:10|31.25|28.85|31.04|28.64|31.25|28.85|31.04|28.64|0
1651057220000|2022-04-27 11:00:20|31.11|28.71|31.16|28.76|31.16|28.76|31.11|28.71|0
1651057230000|2022-04-27 11:00:30|31.02|28.62|31.02|28.62|31.02|28.62|30.92|28.52|0
1651057240000|2022-04-27 11:00:40|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1651057250000|2022-04-27 11:00:50|30.92|28.52|30.92|28.52|30.92|28.52|30.92|28.52|0
1651057260000|2022-04-27 11:01:00|30.95|28.55|30.83|28.43|30.95|28.55|30.83|28.43|0
1651057270000|2022-04-27 11:01:10|30.88|28.48|30.85|28.45|30.88|28.48|30.83|28.43|0
1651057280000|2022-04-27 11:01:20|30.81|28.41|30.74|28.34|30.81|28.41|30.74|28.34|0
1651057290000|2022-04-27 11:01:30|30.78|28.38|30.69|28.29|30.78|28.38|30.69|28.29|0
1651057300000|2022-04-27 11:01:40|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1651057310000|2022-04-27 11:01:50|30.69|28.29|30.65|28.25|30.69|28.29|30.6|28.2|0
1651057320000|2022-04-27 11:02:00|30.74|28.34|30.74|28.34|30.74|28.34|30.69|28.29|0
1651057330000|2022-04-27 11:02:10|30.69|28.29|30.74|28.34|30.74|28.34|30.69|28.29|0
1651057340000|2022-04-27 11:02:20|30.65|28.25|30.65|28.25|30.69|28.29|30.65|28.25|0
1651057350000|2022-04-27 11:02:30|30.6|28.2|30.46|28.06|30.6|28.2|30.46|28.06|0
1651057360000|2022-04-27 11:02:40|30.42|28.02|30.28|27.88|30.46|28.06|30.28|27.88|0
1651057370000|2022-04-27 11:02:50|30.37|27.97|30.42|28.02|30.42|28.02|30.37|27.97|0
1651057380000|2022-04-27 11:03:00|30.32|27.92|30.28|27.88|30.32|27.92|30.28|27.88|0
1651057390000|2022-04-27 11:03:10|30.23|27.83|30.23|27.83|30.23|27.83|30.19|27.79|0
1651057400000|2022-04-27 11:03:20|30.16|27.76|30.19|27.79|30.19|27.79|30.16|27.76|0
1651057410000|2022-04-27 11:03:30|30.1|27.7|30.1|27.7|30.1|27.7|30.05|27.65|0
1651057420000|2022-04-27 11:03:40|30.12|27.72|30.16|27.76|30.19|27.79|30.12|27.72|0
1651057430000|2022-04-27 11:03:50|30.19|27.79|30.19|27.79|30.19|27.79|30.14|27.74|0
1651057440000|2022-04-27 11:04:00|30.1|27.7|30.14|27.74|30.14|27.74|30.1|27.7|0
1651057450000|2022-04-27 11:04:10|30.16|27.76|30.1|27.7|30.16|27.76|30.1|27.7|0
1651057460000|2022-04-27 11:04:20|30.05|27.65|30.01|27.61|30.05|27.65|30.01|27.61|0
1651057470000|2022-04-27 11:04:30|29.96|27.56|29.96|27.56|29.96|27.56|29.91|27.51|0
1651057480000|2022-04-27 11:04:40|29.91|27.51|29.91|27.51|29.91|27.51|29.87|27.47|0
1651057490000|2022-04-27 11:04:50|29.87|27.47|30|27.6|30|27.6|29.87|27.47|0
1651057500000|2022-04-27 11:05:00|30.05|27.65|30.05|27.65|30.05|27.65|29.96|27.56|0
1651057510000|2022-04-27 11:05:10|30|27.6|29.91|27.51|30|27.6|29.91|27.51|0
1651057520000|2022-04-27 11:05:20|29.96|27.56|29.85|27.45|29.98|27.58|29.85|27.45|0
1651057530000|2022-04-27 11:05:30|29.91|27.51|29.87|27.47|29.91|27.51|29.87|27.47|0
1651057540000|2022-04-27 11:05:40|29.85|27.45|29.89|27.49|29.89|27.49|29.85|27.45|0
1651057550000|2022-04-27 11:05:50|29.78|27.38|29.73|27.33|29.78|27.38|29.69|27.29|0
1651057560000|2022-04-27 11:06:00|29.69|27.29|29.64|27.24|29.69|27.29|29.64|27.24|0
1651057570000|2022-04-27 11:06:10|29.55|27.15|29.6|27.2|29.6|27.2|29.55|27.15|0
1651057580000|2022-04-27 11:06:20|29.64|27.24|29.49|27.09|29.64|27.24|29.49|27.09|0
1651057590000|2022-04-27 11:06:30|29.53|27.13|29.46|27.06|29.53|27.13|29.46|27.06|0
1651057600000|2022-04-27 11:06:40|29.38|26.98|29.33|26.93|29.38|26.98|29.29|26.89|0
1651057610000|2022-04-27 11:06:50|29.46|27.06|29.42|27.02|29.46|27.06|29.42|27.02|0
1651057620000|2022-04-27 11:07:00|29.46|27.06|29.55|27.15|29.55|27.15|29.42|27.02|0
1651057630000|2022-04-27 11:07:10|29.51|27.11|29.51|27.11|29.51|27.11|29.49|27.09|0
1651057640000|2022-04-27 11:07:20|29.55|27.15|29.51|27.11|29.6|27.2|29.51|27.11|0
1651057650000|2022-04-27 11:07:30|29.42|27.02|29.37|26.97|29.42|27.02|29.37|26.97|0
1651057660000|2022-04-27 11:07:40|29.33|26.93|29.46|27.06|29.46|27.06|29.33|26.93|0
1651057670000|2022-04-27 11:07:50|29.42|27.02|29.33|26.93|29.42|27.02|29.33|26.93|0
1651057680000|2022-04-27 11:08:00|29.37|26.97|29.51|27.11|29.51|27.11|29.37|26.97|0
1651057690000|2022-04-27 11:08:10|29.46|27.06|29.51|27.11|29.53|27.13|29.46|27.06|0
1651057700000|2022-04-27 11:08:20|29.49|27.09|29.46|27.06|29.51|27.11|29.46|27.06|0
1651057710000|2022-04-27 11:08:30|29.42|27.02|29.46|27.06|29.46|27.06|29.42|27.02|0
1651057720000|2022-04-27 11:08:40|29.51|27.11|29.6|27.2|29.6|27.2|29.48|27.08|0
1651057730000|2022-04-27 11:08:50|29.62|27.22|29.55|27.15|29.62|27.22|29.51|27.11|0
1651057740000|2022-04-27 11:09:00|29.46|27.06|29.53|27.13|29.53|27.13|29.46|27.06|0
1651057750000|2022-04-27 11:09:10|29.55|27.15|29.51|27.11|29.55|27.15|29.51|27.11|0
1651057760000|2022-04-27 11:09:20|29.46|27.06|29.46|27.06|29.46|27.06|29.37|26.97|0
1651057770000|2022-04-27 11:09:30|29.37|26.97|29.37|26.97|29.37|26.97|29.37|26.97|0
1651057780000|2022-04-27 11:09:40|29.33|26.93|28.93|26.53|29.33|26.93|28.93|26.53|0
1651057790000|2022-04-27 11:09:50|28.89|26.49|28.89|26.49|28.91|26.51|28.84|26.44|0
1651057800000|2022-04-27 11:10:00|28.86|26.46|28.84|26.44|28.86|26.46|28.84|26.44|0
1651057810000|2022-04-27 11:10:10|28.78|26.38|28.84|26.44|28.89|26.49|28.78|26.38|0
1651057820000|2022-04-27 11:10:20|28.93|26.53|28.89|26.49|28.93|26.53|28.89|26.49|0
1651057830000|2022-04-27 11:10:30|28.93|26.53|29.02|26.62|29.02|26.62|28.93|26.53|0
1651057840000|2022-04-27 11:10:40|29.06|26.66|29.11|26.71|29.11|26.71|29.06|26.66|0
1651057850000|2022-04-27 11:10:50|29.15|26.75|29.11|26.71|29.15|26.75|29.11|26.71|0
1651057860000|2022-04-27 11:11:00|29.04|26.64|29.04|26.64|29.04|26.64|29.02|26.62|0
1651057870000|2022-04-27 11:11:10|29.02|26.62|28.91|26.51|29.02|26.62|28.91|26.51|0
1651057880000|2022-04-27 11:11:20|28.89|26.49|28.89|26.49|28.97|26.57|28.89|26.49|0
1651057890000|2022-04-27 11:11:30|28.93|26.53|29.02|26.62|29.02|26.62|28.93|26.53|0
1651057900000|2022-04-27 11:11:40|29.06|26.66|29.06|26.66|29.06|26.66|29.02|26.62|0
1651057910000|2022-04-27 11:11:50|29.11|26.71|29.15|26.75|29.15|26.75|29.11|26.71|0
1651057920000|2022-04-27 11:12:00|29|26.6|29.02|26.62|29.02|26.62|28.97|26.57|0
1651057930000|2022-04-27 11:12:10|29.06|26.66|28.93|26.53|29.06|26.66|28.93|26.53|0
1651057940000|2022-04-27 11:12:20|28.97|26.57|29.02|26.62|29.02|26.62|28.93|26.53|0
1651057950000|2022-04-27 11:12:30|29.08|26.68|29.02|26.62|29.08|26.68|28.97|26.57|0
1651057960000|2022-04-27 11:12:40|29.06|26.66|29.06|26.66|29.11|26.71|29.06|26.66|0
1651057980000|2022-04-27 11:13:00|29.11|26.71|29.24|26.84|29.24|26.84|29.11|26.71|0
1651057990000|2022-04-27 11:13:10|29.26|26.86|29.28|26.88|29.33|26.93|29.26|26.86|0
1651058000000|2022-04-27 11:13:20|29.24|26.84|29.26|26.86|29.26|26.86|29.24|26.84|0
1651058010000|2022-04-27 11:13:30|29.24|26.84|29.28|26.88|29.28|26.88|29.24|26.84|0
1651058020000|2022-04-27 11:13:40|29.33|26.93|29.33|26.93|29.33|26.93|29.33|26.93|0
1651058030000|2022-04-27 11:13:50|29.28|26.88|29.19|26.79|29.28|26.88|29.19|26.79|0
1651058040000|2022-04-27 11:14:00|29.15|26.75|29.11|26.71|29.15|26.75|29.06|26.66|0
1651058050000|2022-04-27 11:14:10|29.08|26.68|29.15|26.75|29.15|26.75|29.06|26.66|0
1651058060000|2022-04-27 11:14:20|29.19|26.79|29.17|26.77|29.19|26.79|29.17|26.77|0
1651058070000|2022-04-27 11:14:30|29.15|26.75|29.19|26.79|29.19|26.79|29.15|26.75|0
1651058080000|2022-04-27 11:14:40|29.24|26.84|29.28|26.88|29.28|26.88|29.24|26.84|0
1651058090000|2022-04-27 11:14:50|29.3|26.9|29.33|26.93|29.33|26.93|29.3|26.9|0
1651058100000|2022-04-27 11:15:00|29.28|26.88|29.3|26.9|29.33|26.93|29.28|26.88|0
1651058110000|2022-04-27 11:15:10|29.33|26.93|29.24|26.84|29.37|26.97|29.24|26.84|0
1651058120000|2022-04-27 11:15:20|29.28|26.88|29.28|26.88|29.28|26.88|29.28|26.88|0
1651058130000|2022-04-27 11:15:30|29.33|26.93|29.19|26.79|29.33|26.93|29.19|26.79|0
1651058140000|2022-04-27 11:15:40|29.15|26.75|29.24|26.84|29.24|26.84|29.15|26.75|0
1651058150000|2022-04-27 11:15:50|29.19|26.79|29.1|26.7|29.19|26.79|29.1|26.7|0
1651058160000|2022-04-27 11:16:00|29.15|26.75|29.1|26.7|29.17|26.77|29.1|26.7|0
1651058170000|2022-04-27 11:16:10|29.06|26.66|29.1|26.7|29.1|26.7|29.06|26.66|0
1651058180000|2022-04-27 11:16:20|29.15|26.75|29.19|26.79|29.19|26.79|29.15|26.75|0
1651058190000|2022-04-27 11:16:30|29.28|26.88|29.33|26.93|29.33|26.93|29.28|26.88|0
1651058200000|2022-04-27 11:16:40|29.35|26.95|29.37|26.97|29.41|27.01|29.35|26.95|0
1651058210000|2022-04-27 11:16:50|29.33|26.93|29.28|26.88|29.33|26.93|29.28|26.88|0
1651058220000|2022-04-27 11:17:00|29.24|26.84|29.24|26.84|29.24|26.84|29.24|26.84|0
1651058230000|2022-04-27 11:17:10|29.19|26.79|29.19|26.79|29.19|26.79|29.19|26.79|0
1651058240000|2022-04-27 11:17:20|29.12|26.72|29.02|26.62|29.15|26.75|29.02|26.62|0
1651058250000|2022-04-27 11:17:30|28.99|26.59|29.06|26.66|29.06|26.66|28.99|26.59|0
1651058260000|2022-04-27 11:17:40|29.1|26.7|29.26|26.86|29.26|26.86|29.1|26.7|0
1651058270000|2022-04-27 11:17:50|29.21|26.81|29.24|26.84|29.24|26.84|29.19|26.79|0
1651058280000|2022-04-27 11:18:00|29.19|26.79|29.28|26.88|29.28|26.88|29.19|26.79|0
1651058290000|2022-04-27 11:18:10|29.24|26.84|29.24|26.84|29.24|26.84|29.24|26.84|0
1651058300000|2022-04-27 11:18:20|29.28|26.88|29.15|26.75|29.28|26.88|29.15|26.75|0
1651058310000|2022-04-27 11:18:30|29.1|26.7|29.17|26.77|29.17|26.77|29.1|26.7|0
1651058320000|2022-04-27 11:18:40|29.19|26.79|29.24|26.84|29.24|26.84|29.19|26.79|0
1651058330000|2022-04-27 11:18:50|29.28|26.88|29.19|26.79|29.28|26.88|29.19|26.79|0
1651058340000|2022-04-27 11:19:00|29.24|26.84|29.19|26.79|29.24|26.84|29.19|26.79|0
1651058350000|2022-04-27 11:19:10|29.1|26.7|29.15|26.75|29.15|26.75|29.1|26.7|0
1651058360000|2022-04-27 11:19:20|29.1|26.7|29.06|26.66|29.1|26.7|29.06|26.66|0
1651058370000|2022-04-27 11:19:30|28.97|26.57|28.93|26.53|28.97|26.57|28.93|26.53|0
1651058380000|2022-04-27 11:19:40|28.88|26.48|28.82|26.42|28.88|26.48|28.82|26.42|0
1651058390000|2022-04-27 11:19:50|28.77|26.37|28.58|26.18|28.77|26.37|28.58|26.18|0
1651058400000|2022-04-27 11:20:00|28.62|26.22|28.66|26.26|28.66|26.26|28.62|26.22|0
1651058410000|2022-04-27 11:20:10|28.71|26.31|28.71|26.31|28.71|26.31|28.71|26.31|0
1651058430000|2022-04-27 11:20:30|28.75|26.35|28.79|26.39|28.79|26.39|28.75|26.35|0
1651058440000|2022-04-27 11:20:40|28.84|26.44|28.79|26.39|28.84|26.44|28.79|26.39|0
1651058450000|2022-04-27 11:20:50|28.84|26.44|28.71|26.31|28.84|26.44|28.71|26.31|0
1651058460000|2022-04-27 11:21:00|28.64|26.24|28.62|26.22|28.64|26.24|28.62|26.22|0
1651058470000|2022-04-27 11:21:10|28.66|26.26|28.53|26.13|28.66|26.26|28.53|26.13|0
1651058480000|2022-04-27 11:21:20|28.4|26|28.25|25.85|28.4|26|28.25|25.85|0
1651058490000|2022-04-27 11:21:30|28.31|25.91|28.47|26.07|28.49|26.09|28.31|25.91|0
1651058500000|2022-04-27 11:21:40|28.44|26.04|28.49|26.09|28.49|26.09|28.44|26.04|0
1651058510000|2022-04-27 11:21:50|28.53|26.13|28.4|26|28.53|26.13|28.4|26|0
1651058520000|2022-04-27 11:22:00|28.27|25.87|28.23|25.83|28.27|25.87|28.23|25.83|0
1651058530000|2022-04-27 11:22:10|28.25|25.85|28.44|26.04|28.44|26.04|28.25|25.85|0
1651058540000|2022-04-27 11:22:20|28.4|26|28.49|26.09|28.49|26.09|28.4|26|0
1651058550000|2022-04-27 11:22:30|28.31|25.91|28.29|25.89|28.31|25.91|28.29|25.89|0
1651058560000|2022-04-27 11:22:40|28.36|25.96|28.44|26.04|28.44|26.04|28.33|25.93|0
1651058570000|2022-04-27 11:22:50|28.4|26|28.31|25.91|28.4|26|28.31|25.91|0
1651058580000|2022-04-27 11:23:00|28.33|25.93|28.27|25.87|28.33|25.93|28.27|25.87|0
1651058590000|2022-04-27 11:23:10|28.23|25.83|28.23|25.83|28.23|25.83|28.23|25.83|0
1651058600000|2022-04-27 11:23:20|28.27|25.87|28.18|25.78|28.27|25.87|28.14|25.74|0
1651058610000|2022-04-27 11:23:30|28.14|25.74|28.23|25.83|28.23|25.83|28.14|25.74|0
1651058620000|2022-04-27 11:23:40|28.18|25.78|28.18|25.78|28.23|25.83|28.18|25.78|0
1651058630000|2022-04-27 11:23:50|28.14|25.74|28.1|25.7|28.14|25.74|28.05|25.65|0
1651058640000|2022-04-27 11:24:00|28.18|25.78|28.18|25.78|28.2|25.8|28.14|25.74|0
1651058650000|2022-04-27 11:24:10|28.01|25.61|27.88|25.48|28.01|25.61|27.88|25.48|0
1651058660000|2022-04-27 11:24:20|27.84|25.44|27.88|25.48|27.88|25.48|27.8|25.4|0
1651058670000|2022-04-27 11:24:30|27.9|25.5|27.84|25.44|27.9|25.5|27.37|24.97|0
1651058680000|2022-04-27 11:24:40|27.71|25.31|27.54|25.14|27.71|25.31|27.54|25.14|0
1651058690000|2022-04-27 11:24:50|27.5|25.1|27.5|25.1|27.5|25.1|27.42|25.02|0
1651058700000|2022-04-27 11:25:00|27.59|25.19|27.65|25.25|27.65|25.25|27.59|25.19|0
1651058710000|2022-04-27 11:25:10|27.52|25.12|27.29|24.89|27.52|25.12|27.29|24.89|0
1651058720000|2022-04-27 11:25:20|27.33|24.93|27.29|24.89|27.33|24.93|27.25|24.85|0
1651058730000|2022-04-27 11:25:30|27.25|24.85|27.16|24.76|27.25|24.85|27.12|24.72|0
1651058740000|2022-04-27 11:25:40|27.18|24.78|27.25|24.85|27.29|24.89|27.18|24.78|0
1651058750000|2022-04-27 11:25:50|27.21|24.81|27.16|24.76|27.25|24.85|27.12|24.72|0
1651058760000|2022-04-27 11:26:00|27.21|24.81|27.04|24.64|27.21|24.81|27.04|24.64|0
1651058770000|2022-04-27 11:26:10|27.08|24.68|27|24.6|27.08|24.68|27|24.6|0
1651058780000|2022-04-27 11:26:20|26.96|24.56|26.79|24.39|26.96|24.56|26.75|24.35|0
1651058790000|2022-04-27 11:26:30|26.83|24.43|26.83|24.43|26.83|24.43|26.83|24.43|0
1651058800000|2022-04-27 11:26:40|26.79|24.39|26.75|24.35|26.79|24.39|26.75|24.35|0
1651058810000|2022-04-27 11:26:50|26.83|24.43|26.79|24.39|26.89|24.49|26.79|24.39|0
1651058820000|2022-04-27 11:27:00|26.67|24.27|26.67|24.27|26.71|24.31|26.67|24.27|0
1651058830000|2022-04-27 11:27:10|26.71|24.31|26.87|24.47|26.87|24.47|26.71|24.31|0
1651058840000|2022-04-27 11:27:20|26.83|24.43|26.96|24.56|26.96|24.56|26.83|24.43|0
1651058850000|2022-04-27 11:27:30|27.04|24.64|27|24.6|27.04|24.64|26.89|24.49|0
1651058860000|2022-04-27 11:27:40|26.91|24.51|27|24.6|27|24.6|26.91|24.51|0
1651058870000|2022-04-27 11:27:50|27.04|24.64|27.12|24.72|27.12|24.72|27.04|24.64|0
1651058880000|2022-04-27 11:28:00|27.08|24.68|26.91|24.51|27.08|24.68|26.91|24.51|0
1651058890000|2022-04-27 11:28:10|27.08|24.68|27|24.6|27.08|24.68|27|24.6|0
1651058900000|2022-04-27 11:28:20|26.97|24.57|26.97|24.57|27|24.6|26.97|24.57|0
1651058910000|2022-04-27 11:28:30|27|24.6|27.04|24.64|27.04|24.64|26.95|24.55|0
1651058920000|2022-04-27 11:28:40|27|24.6|26.91|24.51|27|24.6|26.91|24.51|0
1651058930000|2022-04-27 11:28:50|26.93|24.53|26.93|24.53|26.93|24.53|26.91|24.51|0
1651058940000|2022-04-27 11:29:00|26.85|24.45|26.71|24.31|26.85|24.45|26.71|24.31|0
1651058950000|2022-04-27 11:29:10|26.77|24.37|26.62|24.22|26.77|24.37|26.62|24.22|0
1651058960000|2022-04-27 11:29:20|26.66|24.26|26.75|24.35|26.75|24.35|26.66|24.26|0
1651058970000|2022-04-27 11:29:30|26.79|24.39|26.71|24.31|26.79|24.39|26.71|24.31|0
1651058980000|2022-04-27 11:29:40|26.66|24.26|26.66|24.26|26.66|24.26|26.66|24.26|0
1651058990000|2022-04-27 11:29:50|26.71|24.31|26.58|24.18|26.71|24.31|26.58|24.18|0
1651059000000|2022-04-27 11:30:00|24.17|21.87|25.77|23.37|25.77|23.37|24.17|21.87|0
1651059010000|2022-04-27 11:30:10|25.85|23.45|25.77|23.37|25.89|23.49|25.77|23.37|0
1651059020000|2022-04-27 11:30:20|26.52|24.12|26.42|24.02|26.54|24.14|26.42|24.02|0
1651059030000|2022-04-27 11:30:30|26.25|23.85|26.25|23.85|26.3|23.9|26.25|23.85|0
1651059040000|2022-04-27 11:30:40|26.46|24.06|26.75|24.35|26.75|24.35|26.46|24.06|0
1651059050000|2022-04-27 11:30:50|27.22|24.82|27.26|24.86|27.3|24.9|27.22|24.82|0
1651059060000|2022-04-27 11:31:00|27.22|24.82|27.3|24.9|27.3|24.9|27.14|24.74|0
1651059070000|2022-04-27 11:31:10|27.34|24.94|27.41|25.01|27.41|25.01|27.34|24.94|0
1651059080000|2022-04-27 11:31:20|27.39|24.99|27.34|24.94|27.39|24.99|27.3|24.9|0
1651059090000|2022-04-27 11:31:30|27.39|24.99|27.36|24.96|27.39|24.99|27.36|24.96|0
1651059100000|2022-04-27 11:31:40|27.39|24.99|27.22|24.82|27.39|24.99|27.22|24.82|0
1651059110000|2022-04-27 11:31:50|27.14|24.74|27.18|24.78|27.18|24.78|27.14|24.74|0
1651059120000|2022-04-27 11:32:00|27.16|24.76|27.18|24.78|27.18|24.78|27.05|24.65|0
1651059130000|2022-04-27 11:32:10|27.22|24.82|27.14|24.74|27.22|24.82|27.14|24.74|0
1651059140000|2022-04-27 11:32:20|27.05|24.65|27.09|24.69|27.14|24.74|27.05|24.65|0
1651059150000|2022-04-27 11:32:30|27.14|24.74|27.22|24.82|27.22|24.82|27.14|24.74|0
1651059160000|2022-04-27 11:32:40|27.26|24.86|27.18|24.78|27.26|24.86|27.18|24.78|0
1651059170000|2022-04-27 11:32:50|27.14|24.74|27.05|24.65|27.14|24.74|27.05|24.65|0
1651059180000|2022-04-27 11:33:00|27.01|24.61|27.03|24.63|27.03|24.63|26.93|24.53|0
1651059190000|2022-04-27 11:33:10|27.09|24.69|27.05|24.65|27.09|24.69|26.99|24.59|0
1651059200000|2022-04-27 11:33:20|27.09|24.69|27.01|24.61|27.11|24.71|27.01|24.61|0
1651059210000|2022-04-27 11:33:30|27.03|24.63|26.97|24.57|27.03|24.63|26.97|24.57|0
1651059220000|2022-04-27 11:33:40|26.95|24.55|27.11|24.71|27.11|24.71|26.95|24.55|0
1651059230000|2022-04-27 11:33:50|27.22|24.82|27.13|24.73|27.26|24.86|27.13|24.73|0
1651059240000|2022-04-27 11:34:00|27.09|24.69|27.26|24.86|27.26|24.86|27.09|24.69|0
1651059250000|2022-04-27 11:34:10|27.34|24.94|27.39|24.99|27.39|24.99|27.34|24.94|0
1651059260000|2022-04-27 11:34:20|27.43|25.03|27.43|25.03|27.47|25.07|27.43|25.03|0
1651059270000|2022-04-27 11:34:30|27.39|24.99|27.38|24.98|27.39|24.99|27.3|24.9|0
1651059280000|2022-04-27 11:34:40|27.36|24.96|27.34|24.94|27.43|25.03|27.3|24.9|0
1651059290000|2022-04-27 11:34:50|27.3|24.9|27.18|24.78|27.3|24.9|27.18|24.78|0
1651059300000|2022-04-27 11:35:00|27.3|24.9|27.32|24.92|27.38|24.98|27.3|24.9|0
1651059310000|2022-04-27 11:35:10|27.34|24.94|27.51|25.11|27.51|25.11|27.34|24.94|0
1651059320000|2022-04-27 11:35:20|27.55|25.15|27.59|25.19|27.59|25.19|27.51|25.11|0
1651059330000|2022-04-27 11:35:30|27.47|25.07|27.47|25.07|27.49|25.09|27.43|25.03|0
1651059340000|2022-04-27 11:35:40|27.43|25.03|27.34|24.94|27.45|25.05|27.34|24.94|0
1651059350000|2022-04-27 11:35:50|27.22|24.82|27.32|24.92|27.32|24.92|27.22|24.82|0
1651059360000|2022-04-27 11:36:00|27.47|25.07|27.38|24.98|27.51|25.11|27.38|24.98|0
1651059370000|2022-04-27 11:36:10|27.43|25.03|27.51|25.11|27.51|25.11|27.43|25.03|0
1651059380000|2022-04-27 11:36:20|27.53|25.13|27.34|24.94|27.53|25.13|27.34|24.94|0
1651059390000|2022-04-27 11:36:30|27.36|24.96|27.43|25.03|27.43|25.03|27.36|24.96|0
1651059400000|2022-04-27 11:36:40|27.36|24.96|27.34|24.94|27.36|24.96|27.32|24.92|0
1651059410000|2022-04-27 11:36:50|27.24|24.84|27.17|24.77|27.24|24.84|27.13|24.73|0
1651059420000|2022-04-27 11:37:00|27.22|24.82|27.47|25.07|27.47|25.07|27.22|24.82|0
1651059430000|2022-04-27 11:37:10|27.49|25.09|27.53|25.13|27.53|25.13|27.49|25.09|0
1651059440000|2022-04-27 11:37:20|27.51|25.11|27.47|25.07|27.51|25.11|27.43|25.03|0
1651059450000|2022-04-27 11:37:30|27.49|25.09|27.47|25.07|27.49|25.09|27.43|25.03|0
1651059470000|2022-04-27 11:37:50|27.45|25.05|27.4|25|27.47|25.07|27.4|25|0
1651059480000|2022-04-27 11:38:00|27.38|24.98|27.26|24.86|27.38|24.98|27.26|24.86|0
1651059490000|2022-04-27 11:38:10|27.3|24.9|27.34|24.94|27.34|24.94|27.3|24.9|0
1651059500000|2022-04-27 11:38:20|27.3|24.9|27.3|24.9|27.3|24.9|27.28|24.88|0
1651059510000|2022-04-27 11:38:30|27.34|24.94|27.32|24.92|27.34|24.94|27.32|24.92|0
1651059520000|2022-04-27 11:38:40|27.28|24.88|27.17|24.77|27.28|24.88|27.17|24.77|0
1651059530000|2022-04-27 11:38:50|27.11|24.71|27.09|24.69|27.11|24.71|27.09|24.69|0
1651059540000|2022-04-27 11:39:00|27.05|24.65|27.05|24.65|27.07|24.67|27.05|24.65|0
1651059550000|2022-04-27 11:39:10|27.09|24.69|27.22|24.82|27.22|24.82|27.09|24.69|0
1651059560000|2022-04-27 11:39:20|27.17|24.77|27.32|24.92|27.32|24.92|27.17|24.77|0
1651059570000|2022-04-27 11:39:30|27.38|24.98|27.38|24.98|27.42|25.02|27.38|24.98|0
1651059580000|2022-04-27 11:39:40|27.42|25.02|27.34|24.94|27.42|25.02|27.34|24.94|0
1651059590000|2022-04-27 11:39:50|27.38|24.98|27.34|24.94|27.38|24.98|27.34|24.94|0
1651059600000|2022-04-27 11:40:00|27.4|25|27.47|25.07|27.47|25.07|27.4|25|0
1651059610000|2022-04-27 11:40:10|27.49|25.09|27.34|24.94|27.49|25.09|27.26|24.86|0
1651059620000|2022-04-27 11:40:20|27.36|24.96|27.42|25.02|27.42|25.02|27.36|24.96|0
1651059640000|2022-04-27 11:40:40|27.47|25.07|27.68|25.28|27.68|25.28|27.47|25.07|0
1651059650000|2022-04-27 11:40:50|27.72|25.32|27.68|25.28|27.72|25.32|27.68|25.28|0
1651059660000|2022-04-27 11:41:00|27.72|25.32|27.82|25.42|27.82|25.42|27.72|25.32|0
1651059670000|2022-04-27 11:41:10|27.85|25.45|27.76|25.36|27.85|25.45|27.7|25.3|0
1651059680000|2022-04-27 11:41:20|27.68|25.28|27.68|25.28|27.72|25.32|27.68|25.28|0
1651059690000|2022-04-27 11:41:30|27.61|25.21|27.72|25.32|27.72|25.32|27.61|25.21|0
1651059700000|2022-04-27 11:41:40|27.8|25.4|27.74|25.34|27.8|25.4|27.74|25.34|0
1651059710000|2022-04-27 11:41:50|27.68|25.28|27.8|25.4|27.8|25.4|27.68|25.28|0
1651059720000|2022-04-27 11:42:00|27.76|25.36|27.89|25.49|27.89|25.49|27.76|25.36|0
1651059730000|2022-04-27 11:42:10|27.8|25.4|27.89|25.49|27.89|25.49|27.8|25.4|0
1651059740000|2022-04-27 11:42:20|27.85|25.45|27.8|25.4|27.85|25.45|27.8|25.4|0
1651059750000|2022-04-27 11:42:30|27.76|25.36|27.8|25.4|27.8|25.4|27.76|25.36|0
1651059760000|2022-04-27 11:42:40|27.72|25.32|27.68|25.28|27.72|25.32|27.68|25.28|0
1651059770000|2022-04-27 11:42:50|27.63|25.23|27.63|25.23|27.68|25.28|27.63|25.23|0
1651059780000|2022-04-27 11:43:00|27.61|25.21|27.55|25.15|27.63|25.23|27.55|25.15|0
1651059790000|2022-04-27 11:43:10|27.57|25.17|27.59|25.19|27.63|25.23|27.55|25.15|0
1651059800000|2022-04-27 11:43:20|27.61|25.21|27.68|25.28|27.68|25.28|27.59|25.19|0
1651059810000|2022-04-27 11:43:30|27.72|25.32|27.72|25.32|27.72|25.32|27.72|25.32|0
1651059820000|2022-04-27 11:43:40|27.74|25.34|27.74|25.34|27.74|25.34|27.72|25.32|0
1651059830000|2022-04-27 11:43:50|27.72|25.32|27.76|25.36|27.76|25.36|27.72|25.32|0
1651059840000|2022-04-27 11:44:00|27.8|25.4|27.89|25.49|27.89|25.49|27.8|25.4|0
1651059850000|2022-04-27 11:44:10|27.99|25.59|27.93|25.53|27.99|25.59|27.93|25.53|0
1651059860000|2022-04-27 11:44:20|27.89|25.49|27.86|25.46|27.89|25.49|27.84|25.44|0
1651059870000|2022-04-27 11:44:30|27.76|25.36|27.76|25.36|27.76|25.36|27.72|25.32|0
1651059880000|2022-04-27 11:44:40|27.8|25.4|27.89|25.49|27.89|25.49|27.8|25.4|0
1651059890000|2022-04-27 11:44:50|27.84|25.44|27.8|25.4|27.84|25.44|27.76|25.36|0
1651059900000|2022-04-27 11:45:00|27.76|25.36|27.89|25.49|27.89|25.49|27.76|25.36|0
1651059910000|2022-04-27 11:45:10|27.93|25.53|27.97|25.57|27.97|25.57|27.93|25.53|0
1651059920000|2022-04-27 11:45:20|27.95|25.55|28.01|25.61|28.01|25.61|27.95|25.55|0
1651059930000|2022-04-27 11:45:30|28.08|25.68|28.08|25.68|28.1|25.7|28.06|25.66|0
1651059940000|2022-04-27 11:45:40|28.1|25.7|28.25|25.85|28.25|25.85|28.1|25.7|0
1651059950000|2022-04-27 11:45:50|28.23|25.83|28.36|25.96|28.36|25.96|28.23|25.83|0
1651059960000|2022-04-27 11:46:00|28.31|25.91|28.36|25.96|28.36|25.96|28.31|25.91|0
1651059970000|2022-04-27 11:46:10|28.33|25.93|28.36|25.96|28.36|25.96|28.33|25.93|0
1651059980000|2022-04-27 11:46:20|28.31|25.91|28.31|25.91|28.31|25.91|28.31|25.91|0
1651059990000|2022-04-27 11:46:30|28.36|25.96|28.36|25.96|28.36|25.96|28.36|25.96|0
1651060000000|2022-04-27 11:46:40|28.33|25.93|28.27|25.87|28.33|25.93|28.27|25.87|0
1651060010000|2022-04-27 11:46:50|28.25|25.85|28.23|25.83|28.25|25.85|28.23|25.83|0
1651060020000|2022-04-27 11:47:00|28.21|25.81|28.31|25.91|28.31|25.91|28.21|25.81|0
1651060030000|2022-04-27 11:47:10|28.44|26.04|28.44|26.04|28.44|26.04|28.4|26|0
1651060040000|2022-04-27 11:47:20|28.4|26|28.44|26.04|28.44|26.04|28.4|26|0
1651060050000|2022-04-27 11:47:30|28.49|26.09|28.49|26.09|28.57|26.17|28.49|26.09|0
1651060060000|2022-04-27 11:47:40|28.53|26.13|28.53|26.13|28.57|26.17|28.53|26.13|0
1651060070000|2022-04-27 11:47:50|28.49|26.09|28.49|26.09|28.49|26.09|28.49|26.09|0
1651060080000|2022-04-27 11:48:00|28.51|26.11|28.53|26.13|28.53|26.13|28.46|26.06|0
1651060090000|2022-04-27 11:48:10|28.55|26.15|28.57|26.17|28.57|26.17|28.55|26.15|0
1651060100000|2022-04-27 11:48:20|28.53|26.13|28.57|26.17|28.57|26.17|28.53|26.13|0
1651060110000|2022-04-27 11:48:30|28.55|26.15|28.49|26.09|28.55|26.15|28.49|26.09|0
1651060120000|2022-04-27 11:48:40|28.44|26.04|28.44|26.04|28.44|26.04|28.44|26.04|0
1651060130000|2022-04-27 11:48:50|28.49|26.09|28.4|26|28.49|26.09|28.4|26|0
1651060140000|2022-04-27 11:49:00|28.36|25.96|28.23|25.83|28.36|25.96|28.23|25.83|0
1651060150000|2022-04-27 11:49:10|28.18|25.78|28.18|25.78|28.23|25.83|28.18|25.78|0
1651060160000|2022-04-27 11:49:20|28.14|25.74|28.05|25.65|28.14|25.74|28.05|25.65|0
1651060170000|2022-04-27 11:49:30|28.01|25.61|28.01|25.61|28.05|25.65|27.97|25.57|0
1651060180000|2022-04-27 11:49:40|28.05|25.65|28.05|25.65|28.1|25.7|28.01|25.61|0
1651060190000|2022-04-27 11:49:50|28.18|25.78|28.31|25.91|28.33|25.93|28.18|25.78|0
1651060200000|2022-04-27 11:50:00|28.23|25.83|28.31|25.91|28.31|25.91|28.23|25.83|0
1651060210000|2022-04-27 11:50:10|28.33|25.93|28.27|25.87|28.36|25.96|28.27|25.87|0
1651060220000|2022-04-27 11:50:20|28.12|25.72|28.1|25.7|28.12|25.72|28.1|25.7|0
1651060230000|2022-04-27 11:50:30|28.14|25.74|28.14|25.74|28.18|25.78|28.14|25.74|0
1651060240000|2022-04-27 11:50:40|27.97|25.57|27.9|25.5|27.97|25.57|27.9|25.5|0
1651060250000|2022-04-27 11:50:50|27.84|25.44|27.93|25.53|27.93|25.53|27.8|25.4|0
1651060260000|2022-04-27 11:51:00|27.97|25.57|27.95|25.55|27.97|25.57|27.95|25.55|0
1651060270000|2022-04-27 11:51:10|27.93|25.53|27.93|25.53|27.97|25.57|27.93|25.53|0
1651060280000|2022-04-27 11:51:20|27.97|25.57|27.97|25.57|27.97|25.57|27.95|25.55|0
1651060290000|2022-04-27 11:51:30|27.95|25.55|27.95|25.55|27.95|25.55|27.93|25.53|0
1651060300000|2022-04-27 11:51:40|27.84|25.44|27.76|25.36|27.84|25.44|27.71|25.31|0
1651060310000|2022-04-27 11:51:50|27.71|25.31|27.63|25.23|27.71|25.31|27.63|25.23|0
1651060320000|2022-04-27 11:52:00|27.76|25.36|27.73|25.33|27.76|25.36|27.73|25.33|0
1651060330000|2022-04-27 11:52:10|27.67|25.27|27.67|25.27|27.71|25.31|27.67|25.27|0
1651060340000|2022-04-27 11:52:20|27.69|25.29|27.71|25.31|27.71|25.31|27.67|25.27|0
1651060350000|2022-04-27 11:52:30|27.69|25.29|27.8|25.4|27.8|25.4|27.69|25.29|0
1651060360000|2022-04-27 11:52:40|27.84|25.44|27.84|25.44|27.84|25.44|27.8|25.4|0
1651060370000|2022-04-27 11:52:50|27.8|25.4|27.84|25.44|27.86|25.46|27.8|25.4|0
1651060380000|2022-04-27 11:53:00|27.75|25.35|27.71|25.31|27.75|25.35|27.71|25.31|0
1651060390000|2022-04-27 11:53:10|27.75|25.35|27.8|25.4|27.8|25.4|27.75|25.35|0
1651060400000|2022-04-27 11:53:20|27.78|25.38|27.69|25.29|27.78|25.38|27.69|25.29|0
1651060410000|2022-04-27 11:53:30|27.71|25.31|27.8|25.4|27.8|25.4|27.71|25.31|0
1651060420000|2022-04-27 11:53:40|27.75|25.35|27.71|25.31|27.75|25.35|27.71|25.31|0
1651060430000|2022-04-27 11:53:50|27.75|25.35|27.63|25.23|27.75|25.35|27.63|25.23|0
1651060440000|2022-04-27 11:54:00|27.61|25.21|27.71|25.31|27.71|25.31|27.61|25.21|0
1651060450000|2022-04-27 11:54:10|27.69|25.29|27.75|25.35|27.75|25.35|27.69|25.29|0
1651060460000|2022-04-27 11:54:20|27.69|25.29|27.67|25.27|27.69|25.29|27.61|25.21|0
1651060470000|2022-04-27 11:54:30|27.65|25.25|27.71|25.31|27.71|25.31|27.65|25.25|0
1651060480000|2022-04-27 11:54:40|27.63|25.23|27.71|25.31|27.75|25.35|27.58|25.18|0
1651060490000|2022-04-27 11:54:50|27.73|25.33|27.63|25.23|27.73|25.33|27.63|25.23|0
1651060500000|2022-04-27 11:55:00|27.65|25.25|27.58|25.18|27.65|25.25|27.58|25.18|0
1651060510000|2022-04-27 11:55:10|27.5|25.1|27.46|25.06|27.54|25.14|27.46|25.06|0
1651060520000|2022-04-27 11:55:20|27.42|25.02|27.27|24.87|27.42|25.02|27.27|24.87|0
1651060530000|2022-04-27 11:55:30|27.21|24.81|27.21|24.81|27.25|24.85|27.21|24.81|0
1651060540000|2022-04-27 11:55:40|27.17|24.77|27.17|24.77|27.17|24.77|27.17|24.77|0
1651060550000|2022-04-27 11:55:50|27.12|24.72|27.16|24.76|27.17|24.77|27.12|24.72|0
1651060560000|2022-04-27 11:56:00|27.37|24.97|27.23|24.83|27.37|24.97|27.23|24.83|0
1651060570000|2022-04-27 11:56:10|27.16|24.76|27.23|24.83|27.23|24.83|27.16|24.76|0
1651060580000|2022-04-27 11:56:20|27.27|24.87|27.37|24.97|27.37|24.97|27.27|24.87|0
1651060590000|2022-04-27 11:56:30|27.42|25.02|27.5|25.1|27.5|25.1|27.39|24.99|0
1651060600000|2022-04-27 11:56:40|27.54|25.14|27.63|25.23|27.63|25.23|27.54|25.14|0
1651060610000|2022-04-27 11:56:50|27.58|25.18|27.63|25.23|27.63|25.23|27.58|25.18|0
1651060620000|2022-04-27 11:57:00|27.58|25.18|27.75|25.35|27.75|25.35|27.58|25.18|0
1651060630000|2022-04-27 11:57:10|27.84|25.44|28.09|25.69|28.09|25.69|27.84|25.44|0
1651060640000|2022-04-27 11:57:20|27.94|25.54|28.01|25.61|28.01|25.61|27.94|25.54|0
1651060650000|2022-04-27 11:57:30|27.97|25.57|27.92|25.52|27.97|25.57|27.9|25.5|0
1651060660000|2022-04-27 11:57:40|27.97|25.57|27.94|25.54|28.01|25.61|27.94|25.54|0
1651060670000|2022-04-27 11:57:50|27.92|25.52|27.88|25.48|27.92|25.52|27.86|25.46|0
1651060680000|2022-04-27 11:58:00|27.86|25.46|27.73|25.33|27.86|25.46|27.73|25.33|0
1651060690000|2022-04-27 11:58:10|27.67|25.27|27.5|25.1|27.67|25.27|27.5|25.1|0
1651060700000|2022-04-27 11:58:20|27.46|25.06|27.25|24.85|27.46|25.06|27.25|24.85|0
1651060710000|2022-04-27 11:58:30|27.21|24.81|27.16|24.76|27.23|24.83|27.16|24.76|0
1651060720000|2022-04-27 11:58:40|27.12|24.72|27.1|24.7|27.12|24.72|27.1|24.7|0
1651060730000|2022-04-27 11:58:50|27.04|24.64|27|24.6|27.04|24.64|27|24.6|0
1651060740000|2022-04-27 11:59:00|27.02|24.62|27.16|24.76|27.16|24.76|27.02|24.62|0
1651060750000|2022-04-27 11:59:10|27.12|24.72|26.93|24.53|27.12|24.72|26.93|24.53|0
1651060760000|2022-04-27 11:59:20|26.96|24.56|27|24.6|27|24.6|26.93|24.53|0
1651060770000|2022-04-27 11:59:30|27.04|24.64|27|24.6|27.04|24.64|27|24.6|0
1651060780000|2022-04-27 11:59:40|27.08|24.68|27.12|24.72|27.16|24.76|27.08|24.68|0
1651060790000|2022-04-27 11:59:50|27.2|24.8|27.5|25.1|27.5|25.1|27.2|24.8|0
1651060800000|2022-04-27 12:00:00|27.46|25.06|27.73|25.33|27.73|25.33|27.46|25.06|0
1651060810000|2022-04-27 12:00:10|27.62|25.22|27.58|25.18|27.62|25.22|27.54|25.14|0
1651060820000|2022-04-27 12:00:20|27.46|25.06|27.37|24.97|27.46|25.06|27.25|24.85|0
1651060830000|2022-04-27 12:00:30|27.33|24.93|27.33|24.93|27.33|24.93|27.33|24.93|0
1651060840000|2022-04-27 12:00:40|27.41|25.01|27.41|25.01|27.41|25.01|27.37|24.97|0
1651060850000|2022-04-27 12:00:50|27.37|24.97|27.29|24.89|27.37|24.97|27.29|24.89|0
1651060860000|2022-04-27 12:01:00|27.25|24.85|27.25|24.85|27.37|24.97|27.2|24.8|0
1651060870000|2022-04-27 12:01:10|27.2|24.8|27.56|25.16|27.56|25.16|27.2|24.8|0
1651060880000|2022-04-27 12:01:20|27.5|25.1|27.58|25.18|27.58|25.18|27.46|25.06|0
1651060890000|2022-04-27 12:01:30|27.62|25.22|27.67|25.27|27.71|25.31|27.62|25.22|0
1651060900000|2022-04-27 12:01:40|27.71|25.31|27.62|25.22|27.71|25.31|27.62|25.22|0
1651060910000|2022-04-27 12:01:50|27.58|25.18|27.62|25.22|27.62|25.22|27.54|25.14|0
1651060920000|2022-04-27 12:02:00|27.71|25.31|27.75|25.35|27.79|25.39|27.71|25.31|0
1651060930000|2022-04-27 12:02:10|27.79|25.39|27.96|25.56|27.96|25.56|27.79|25.39|0
1651060940000|2022-04-27 12:02:20|28.01|25.61|27.92|25.52|28.01|25.61|27.92|25.52|0
1651060950000|2022-04-27 12:02:30|28.11|25.71|28.13|25.73|28.15|25.75|28.09|25.69|0
1651060960000|2022-04-27 12:02:40|28.35|25.95|28.18|25.78|28.35|25.95|28.18|25.78|0
1651060970000|2022-04-27 12:02:50|28.13|25.73|28.09|25.69|28.13|25.73|28.07|25.67|0
1651060980000|2022-04-27 12:03:00|28.18|25.78|28.05|25.65|28.18|25.78|28.05|25.65|0
1651060990000|2022-04-27 12:03:10|28.09|25.69|28.03|25.63|28.09|25.69|28.03|25.63|0
1651061000000|2022-04-27 12:03:20|27.92|25.52|27.92|25.52|27.92|25.52|27.92|25.52|0
1651061010000|2022-04-27 12:03:30|27.88|25.48|27.81|25.41|27.88|25.48|27.81|25.41|0
1651061020000|2022-04-27 12:03:40|27.79|25.39|27.83|25.43|27.83|25.43|27.79|25.39|0
1651061030000|2022-04-27 12:03:50|27.92|25.52|27.9|25.5|27.96|25.56|27.9|25.5|0
1651061040000|2022-04-27 12:04:00|27.88|25.48|28.09|25.69|28.09|25.69|27.88|25.48|0
1651061050000|2022-04-27 12:04:10|28.05|25.65|28.22|25.82|28.22|25.82|28.05|25.65|0
1651061060000|2022-04-27 12:04:20|28.26|25.86|28.33|25.93|28.35|25.95|28.26|25.86|0
1651061070000|2022-04-27 12:04:30|28.35|25.95|28.35|25.95|28.35|25.95|28.35|25.95|0
1651061080000|2022-04-27 12:04:40|28.3|25.9|28.56|26.16|28.65|26.25|28.3|25.9|0
1651061090000|2022-04-27 12:04:50|28.69|26.29|28.56|26.16|28.69|26.29|28.56|26.16|0
1651061100000|2022-04-27 12:05:00|28.43|26.03|28.61|26.21|28.61|26.21|28.43|26.03|0
1651061110000|2022-04-27 12:05:10|28.65|26.25|28.63|26.23|28.69|26.29|28.63|26.23|0
1651061120000|2022-04-27 12:05:20|29.58|27.18|28.32|25.92|29.58|27.18|28.32|25.92|0
1651061130000|2022-04-27 12:05:30|28.37|25.97|28.45|26.05|28.45|26.05|28.37|25.97|0
1651061140000|2022-04-27 12:05:40|28.41|26.01|28.32|25.92|28.41|26.01|28.32|25.92|0
1651061150000|2022-04-27 12:05:50|28.37|25.97|28.19|25.79|28.37|25.97|28.19|25.79|0
1651061160000|2022-04-27 12:06:00|28.15|25.75|28.15|25.75|28.15|25.75|28.11|25.71|0
1651061170000|2022-04-27 12:06:10|28.55|26.15|28.51|26.11|28.55|26.15|28.51|26.11|0
1651061180000|2022-04-27 12:06:20|28.4|26|28.29|25.89|28.42|26.02|28.29|25.89|0
1651061190000|2022-04-27 12:06:30|28.25|25.85|28.16|25.76|28.25|25.85|28.16|25.76|0
1651061200000|2022-04-27 12:06:40|28.12|25.72|28.21|25.81|28.21|25.81|28.12|25.72|0
1651061210000|2022-04-27 12:06:50|28.16|25.76|28.05|25.65|28.21|25.81|28.03|25.63|0
1651061220000|2022-04-27 12:07:00|28.08|25.68|28.08|25.68|28.08|25.68|27.99|25.59|0
1651061230000|2022-04-27 12:07:10|28.2|25.8|28.2|25.8|28.2|25.8|28.16|25.76|0
1651061240000|2022-04-27 12:07:20|28.38|25.98|28.38|25.98|28.38|25.98|28.33|25.93|0
1651061250000|2022-04-27 12:07:30|28.42|26.02|28.55|26.15|28.55|26.15|28.42|26.02|0
1651061260000|2022-04-27 12:07:40|28.59|26.19|28.38|25.98|28.59|26.19|28.38|25.98|0
1651061270000|2022-04-27 12:07:50|28.4|26|28.4|26|28.46|26.06|28.4|26|0
1651061280000|2022-04-27 12:08:00|28.42|26.02|28.42|26.02|28.42|26.02|28.38|25.98|0
1651061290000|2022-04-27 12:08:10|28.55|26.15|28.72|26.32|28.72|26.32|28.55|26.15|0
1651061300000|2022-04-27 12:08:20|28.68|26.28|28.72|26.32|28.77|26.37|28.68|26.28|0
1651061310000|2022-04-27 12:08:30|28.77|26.37|28.77|26.37|28.81|26.41|28.77|26.37|0
1651061320000|2022-04-27 12:08:40|28.81|26.41|28.72|26.32|28.81|26.41|28.7|26.3|0
1651061330000|2022-04-27 12:08:50|28.77|26.37|28.64|26.24|28.77|26.37|28.64|26.24|0
1651061340000|2022-04-27 12:09:00|28.72|26.32|28.92|26.52|28.92|26.52|28.72|26.32|0
1651061350000|2022-04-27 12:09:10|28.9|26.5|28.85|26.45|28.9|26.5|28.81|26.41|0
1651061360000|2022-04-27 12:09:20|28.72|26.32|28.81|26.41|28.81|26.41|28.72|26.32|0
1651061370000|2022-04-27 12:09:30|28.9|26.5|29.05|26.65|29.05|26.65|28.9|26.5|0
1651061380000|2022-04-27 12:09:40|29.07|26.67|29.2|26.8|29.2|26.8|29.07|26.67|0
1651061390000|2022-04-27 12:09:50|29.29|26.89|29.25|26.85|29.29|26.89|29.25|26.85|0
1651061400000|2022-04-27 12:10:00|29.34|26.94|29.25|26.85|29.34|26.94|29.25|26.85|0
1651061410000|2022-04-27 12:10:10|29.2|26.8|29.07|26.67|29.2|26.8|29.07|26.67|0
1651061420000|2022-04-27 12:10:20|29.09|26.69|29.07|26.67|29.16|26.76|29.07|26.67|0
1651061430000|2022-04-27 12:10:30|29.16|26.76|29.03|26.63|29.16|26.76|29.03|26.63|0
1651061440000|2022-04-27 12:10:40|29.07|26.67|29.09|26.69|29.12|26.72|29.07|26.67|0
1651061450000|2022-04-27 12:10:50|29.12|26.72|29.16|26.76|29.2|26.8|29.12|26.72|0
1651061460000|2022-04-27 12:11:00|29.07|26.67|29.2|26.8|29.2|26.8|29.07|26.67|0
1651061470000|2022-04-27 12:11:10|29.16|26.76|29.07|26.67|29.16|26.76|29.07|26.67|0
1651061480000|2022-04-27 12:11:20|29.03|26.63|29.25|26.85|29.25|26.85|29.03|26.63|0
1651061490000|2022-04-27 12:11:30|29.22|26.82|29.2|26.8|29.22|26.82|29.2|26.8|0
1651061500000|2022-04-27 12:11:40|29.31|26.91|29.29|26.89|29.31|26.91|29.29|26.89|0
1651061510000|2022-04-27 12:11:50|29.25|26.85|29.29|26.89|29.29|26.89|29.25|26.85|0
1651061520000|2022-04-27 12:12:00|29.31|26.91|29.4|27|29.4|27|29.29|26.89|0
1651061530000|2022-04-27 12:12:10|29.27|26.87|29.38|26.98|29.38|26.98|29.25|26.85|0
1651061540000|2022-04-27 12:12:20|29.34|26.94|29.29|26.89|29.34|26.94|29.29|26.89|0
1651061550000|2022-04-27 12:12:30|29.2|26.8|29.16|26.76|29.2|26.8|29.16|26.76|0
1651061560000|2022-04-27 12:12:40|29.2|26.8|29.31|26.91|29.31|26.91|29.2|26.8|0
1651061570000|2022-04-27 12:12:50|29.29|26.89|29.27|26.87|29.29|26.89|29.2|26.8|0
1651061580000|2022-04-27 12:13:00|29.29|26.89|29.16|26.76|29.29|26.89|29.07|26.67|0
1651061590000|2022-04-27 12:13:10|29.07|26.67|29.03|26.63|29.07|26.67|28.98|26.58|0
1651061600000|2022-04-27 12:13:20|28.94|26.54|28.85|26.45|28.98|26.58|28.85|26.45|0
1651061610000|2022-04-27 12:13:30|28.94|26.54|29.07|26.67|29.07|26.67|28.94|26.54|0
1651061620000|2022-04-27 12:13:40|29.03|26.63|29.03|26.63|29.03|26.63|29.03|26.63|0
1651061630000|2022-04-27 12:13:50|29.07|26.67|29.07|26.67|29.11|26.71|29.07|26.67|0
1651061640000|2022-04-27 12:14:00|29.03|26.63|29.11|26.71|29.11|26.71|28.98|26.58|0
1651061650000|2022-04-27 12:14:10|29.09|26.69|29.29|26.89|29.29|26.89|29.09|26.69|0
1651061660000|2022-04-27 12:14:20|29.22|26.82|29.33|26.93|29.33|26.93|29.22|26.82|0
1651061670000|2022-04-27 12:14:30|29.42|27.02|29.33|26.93|29.42|27.02|29.29|26.89|0
1651061680000|2022-04-27 12:14:40|29.27|26.87|29.2|26.8|29.27|26.87|29.2|26.8|0
1651061690000|2022-04-27 12:14:50|29.29|26.89|29.25|26.85|29.29|26.89|29.25|26.85|0
1651061700000|2022-04-27 12:15:00|29.29|26.89|28.91|26.51|29.29|26.89|28.91|26.51|0
1651061710000|2022-04-27 12:15:10|29.03|26.63|29.07|26.67|29.07|26.67|29.02|26.62|0
1651061720000|2022-04-27 12:15:20|29.11|26.71|29.11|26.71|29.11|26.71|29.05|26.65|0
1651061730000|2022-04-27 12:15:30|29.16|26.76|29.09|26.69|29.2|26.8|29.07|26.67|0
1651061740000|2022-04-27 12:15:40|29.13|26.73|29.11|26.71|29.13|26.73|29.11|26.71|0
1651061750000|2022-04-27 12:15:50|29.07|26.67|29.07|26.67|29.11|26.71|29.07|26.67|0
1651061760000|2022-04-27 12:16:00|29.11|26.71|28.98|26.58|29.16|26.76|28.98|26.58|0
1651061770000|2022-04-27 12:16:10|28.94|26.54|29.07|26.67|29.07|26.67|28.94|26.54|0
1651061780000|2022-04-27 12:16:20|29.02|26.62|28.87|26.47|29.02|26.62|28.87|26.47|0
1651061790000|2022-04-27 12:16:30|28.85|26.45|28.4|26|28.85|26.45|28.4|26|0
1651061800000|2022-04-27 12:16:40|28.45|26.05|28.49|26.09|28.53|26.13|28.4|26|0
1651061810000|2022-04-27 12:16:50|28.53|26.13|28.47|26.07|28.53|26.13|28.47|26.07|0
1651061820000|2022-04-27 12:17:00|28.58|26.18|28.66|26.26|28.66|26.26|28.58|26.18|0
1651061830000|2022-04-27 12:17:10|28.64|26.24|28.55|26.15|28.66|26.26|28.55|26.15|0
1651061840000|2022-04-27 12:17:20|28.45|26.05|28.49|26.09|28.49|26.09|28.45|26.05|0
1651061850000|2022-04-27 12:17:30|28.53|26.13|28.45|26.05|28.53|26.13|28.45|26.05|0
1651061860000|2022-04-27 12:17:40|28.4|26|28.32|25.92|28.45|26.05|28.32|25.92|0
1651061870000|2022-04-27 12:17:50|28.29|25.89|28.14|25.74|28.29|25.89|28.14|25.74|0
1651061880000|2022-04-27 12:18:00|28.19|25.79|28.1|25.7|28.19|25.79|28.1|25.7|0
1651061890000|2022-04-27 12:18:10|28.14|25.74|28.1|25.7|28.14|25.74|28.1|25.7|0
1651061900000|2022-04-27 12:18:20|28.12|25.72|27.89|25.49|28.12|25.72|27.89|25.49|0
1651061910000|2022-04-27 12:18:30|27.93|25.53|27.93|25.53|27.93|25.53|27.89|25.49|0
1651061920000|2022-04-27 12:18:40|27.89|25.49|27.93|25.53|27.97|25.57|27.89|25.49|0
1651061930000|2022-04-27 12:18:50|27.95|25.55|27.89|25.49|27.95|25.55|27.84|25.44|0
1651061940000|2022-04-27 12:19:00|27.91|25.51|27.89|25.49|27.91|25.51|27.89|25.49|0
1651061950000|2022-04-27 12:19:10|27.97|25.57|27.97|25.57|27.97|25.57|27.97|25.57|0
1651061960000|2022-04-27 12:19:20|28.06|25.66|28.1|25.7|28.1|25.7|28.06|25.66|0
1651061970000|2022-04-27 12:19:30|28.01|25.61|28.01|25.61|28.01|25.61|28.01|25.61|0
1651061980000|2022-04-27 12:19:40|27.99|25.59|28.01|25.61|28.01|25.61|27.93|25.53|0
1651061990000|2022-04-27 12:19:50|28.06|25.66|27.89|25.49|28.06|25.66|27.89|25.49|0
1651062000000|2022-04-27 12:20:00|27.84|25.44|28.06|25.66|28.06|25.66|27.84|25.44|0
1651062010000|2022-04-27 12:20:10|28.1|25.7|27.99|25.59|28.1|25.7|27.99|25.59|0
1651062020000|2022-04-27 12:20:20|27.97|25.57|27.84|25.44|27.97|25.57|27.8|25.4|0
1651062030000|2022-04-27 12:20:30|27.89|25.49|28.01|25.61|28.01|25.61|27.89|25.49|0
1651062040000|2022-04-27 12:20:40|28.06|25.66|27.63|25.23|28.06|25.66|27.59|25.19|0
1651062050000|2022-04-27 12:20:50|27.67|25.27|27.63|25.23|27.71|25.31|27.63|25.23|0
1651062060000|2022-04-27 12:21:00|27.61|25.21|27.59|25.19|27.67|25.27|27.59|25.19|0
1651062070000|2022-04-27 12:21:10|27.55|25.15|27.65|25.25|27.65|25.25|27.55|25.15|0
1651062080000|2022-04-27 12:21:20|27.61|25.21|27.55|25.15|27.61|25.21|27.55|25.15|0
1651062090000|2022-04-27 12:21:30|27.59|25.19|27.59|25.19|27.63|25.23|27.59|25.19|0
1651062100000|2022-04-27 12:21:40|27.67|25.27|27.67|25.27|27.71|25.31|27.63|25.23|0
1651062110000|2022-04-27 12:21:50|27.71|25.31|27.71|25.31|27.71|25.31|27.67|25.27|0
1651062120000|2022-04-27 12:22:00|27.76|25.36|27.67|25.27|27.76|25.36|27.67|25.27|0
1651062130000|2022-04-27 12:22:10|27.69|25.29|27.76|25.36|27.76|25.36|27.69|25.29|0
1651062140000|2022-04-27 12:22:20|27.71|25.31|27.63|25.23|27.71|25.31|27.63|25.23|0
1651062150000|2022-04-27 12:22:30|27.67|25.27|27.59|25.19|27.67|25.27|27.54|25.14|0
1651062160000|2022-04-27 12:22:40|27.71|25.31|27.67|25.27|27.71|25.31|27.67|25.27|0
1651062170000|2022-04-27 12:22:50|27.71|25.31|27.76|25.36|27.76|25.36|27.71|25.31|0
1651062180000|2022-04-27 12:23:00|27.63|25.23|27.5|25.1|27.67|25.27|27.5|25.1|0
1651062190000|2022-04-27 12:23:10|27.54|25.14|27.52|25.12|27.54|25.14|27.52|25.12|0
1651062200000|2022-04-27 12:23:20|27.5|25.1|27.44|25.04|27.54|25.14|27.44|25.04|0
1651062210000|2022-04-27 12:23:30|27.46|25.06|27.33|24.93|27.46|25.06|27.33|24.93|0
1651062220000|2022-04-27 12:23:40|27.29|24.89|27.25|24.85|27.29|24.89|27.25|24.85|0
1651062230000|2022-04-27 12:23:50|27.17|24.77|27.12|24.72|27.17|24.77|27.12|24.72|0
1651062240000|2022-04-27 12:24:00|27.17|24.77|27.14|24.74|27.21|24.81|27.14|24.74|0
1651062250000|2022-04-27 12:24:10|27.1|24.7|27.12|24.72|27.21|24.81|27.1|24.7|0
1651062260000|2022-04-27 12:24:20|27.08|24.68|27.02|24.62|27.12|24.72|27.02|24.62|0
1651062270000|2022-04-27 12:24:30|27.04|24.64|27.12|24.72|27.12|24.72|27.02|24.62|0
1651062280000|2022-04-27 12:24:40|27.21|24.81|27.25|24.85|27.25|24.85|27.21|24.81|0
1651062300000|2022-04-27 12:25:00|27.04|24.64|27.12|24.72|27.12|24.72|27|24.6|0
1651062310000|2022-04-27 12:25:10|27.08|24.68|27.08|24.68|27.08|24.68|27.08|24.68|0
1651062320000|2022-04-27 12:25:20|27.12|24.72|27|24.6|27.12|24.72|27|24.6|0
1651062330000|2022-04-27 12:25:30|27.02|24.62|26.96|24.56|27.02|24.62|26.96|24.56|0
1651062340000|2022-04-27 12:25:40|27|24.6|26.89|24.49|27|24.6|26.87|24.47|0
1651062350000|2022-04-27 12:25:50|26.92|24.52|26.96|24.56|26.96|24.56|26.92|24.52|0
1651062360000|2022-04-27 12:26:00|27.02|24.62|27.04|24.64|27.08|24.68|27.02|24.62|0
1651062370000|2022-04-27 12:26:10|27.08|24.68|27.04|24.64|27.08|24.68|27.04|24.64|0
1651062380000|2022-04-27 12:26:20|27|24.6|26.96|24.56|27|24.6|26.92|24.52|0
1651062390000|2022-04-27 12:26:30|27|24.6|26.96|24.56|27|24.6|26.96|24.56|0
1651062400000|2022-04-27 12:26:40|25.99|23.59|26.88|24.48|26.88|24.48|25.99|23.59|0
1651062410000|2022-04-27 12:26:50|26.82|24.42|26.88|24.48|26.88|24.48|26.8|24.4|0
1651062420000|2022-04-27 12:27:00|26.9|24.5|26.92|24.52|26.92|24.52|26.9|24.5|0
1651062430000|2022-04-27 12:27:10|26.88|24.48|26.76|24.36|26.88|24.48|26.76|24.36|0
1651062440000|2022-04-27 12:27:20|26.68|24.28|26.72|24.32|26.72|24.32|26.68|24.28|0
1651062450000|2022-04-27 12:27:30|26.68|24.28|26.68|24.28|26.68|24.28|26.68|24.28|0
1651062460000|2022-04-27 12:27:40|26.72|24.32|26.72|24.32|26.78|24.38|26.72|24.32|0
1651062470000|2022-04-27 12:27:50|26.68|24.28|26.63|24.23|26.68|24.28|26.63|24.23|0
1651062480000|2022-04-27 12:28:00|26.68|24.28|26.72|24.32|26.72|24.32|26.68|24.28|0
1651062490000|2022-04-27 12:28:10|26.68|24.28|26.68|24.28|26.68|24.28|26.63|24.23|0
1651062500000|2022-04-27 12:28:20|26.72|24.32|26.76|24.36|26.76|24.36|26.72|24.32|0
1651062510000|2022-04-27 12:28:30|26.72|24.32|26.68|24.28|26.72|24.32|26.68|24.28|0
1651062520000|2022-04-27 12:28:40|26.72|24.32|26.78|24.38|26.78|24.38|26.72|24.32|0
1651062530000|2022-04-27 12:28:50|26.76|24.36|26.8|24.4|26.8|24.4|26.76|24.36|0
1651062540000|2022-04-27 12:29:00|26.76|24.36|26.72|24.32|26.76|24.36|26.72|24.32|0
1651062550000|2022-04-27 12:29:10|26.76|24.36|26.92|24.52|26.92|24.52|26.76|24.36|0
1651062560000|2022-04-27 12:29:20|26.97|24.57|27.05|24.65|27.05|24.65|26.97|24.57|0
1651062570000|2022-04-27 12:29:30|27.07|24.67|27.05|24.65|27.07|24.67|27.05|24.65|0
1651062580000|2022-04-27 12:29:40|27.07|24.67|27.17|24.77|27.17|24.77|27.07|24.67|0
1651062590000|2022-04-27 12:29:50|27.26|24.86|27.26|24.86|27.28|24.88|27.26|24.86|0
1651062600000|2022-04-27 12:30:00|27.19|24.79|27.26|24.86|27.26|24.86|27.19|24.79|0
1651062610000|2022-04-27 12:30:10|27.38|24.98|27.34|24.94|27.38|24.98|27.34|24.94|0
1651062620000|2022-04-27 12:30:20|27.36|24.96|27.43|25.03|27.43|25.03|27.34|24.94|0
1651062630000|2022-04-27 12:30:30|27.55|25.15|27.68|25.28|27.68|25.28|27.55|25.15|0
1651062640000|2022-04-27 12:30:40|27.64|25.24|27.51|25.11|27.64|25.24|27.51|25.11|0
1651062650000|2022-04-27 12:30:50|27.47|25.07|27.47|25.07|27.51|25.11|27.47|25.07|0
1651062660000|2022-04-27 12:31:00|27.42|25.02|27.38|24.98|27.42|25.02|27.38|24.98|0
1651062670000|2022-04-27 12:31:10|27.3|24.9|27.3|24.9|27.3|24.9|27.3|24.9|0
1651062680000|2022-04-27 12:31:20|27.26|24.86|27.05|24.65|27.26|24.86|27.05|24.65|0
1651062690000|2022-04-27 12:31:30|27.11|24.71|27.17|24.77|27.19|24.79|27.11|24.71|0
1651062700000|2022-04-27 12:31:40|27.09|24.69|27.13|24.73|27.17|24.77|27.09|24.69|0
1651062710000|2022-04-27 12:31:50|27.15|24.75|27.34|24.94|27.34|24.94|27.15|24.75|0
1651062720000|2022-04-27 12:32:00|27.42|25.02|27.64|25.24|27.64|25.24|27.42|25.02|0
1651062730000|2022-04-27 12:32:10|27.59|25.19|27.64|25.24|27.64|25.24|27.59|25.19|0
1651062740000|2022-04-27 12:32:20|27.59|25.19|27.55|25.15|27.68|25.28|27.55|25.15|0
1651062750000|2022-04-27 12:32:30|27.47|25.07|27.34|24.94|27.47|25.07|27.34|24.94|0
1651062760000|2022-04-27 12:32:40|27.3|24.9|27.26|24.86|27.3|24.9|27.17|24.77|0
1651062770000|2022-04-27 12:32:50|27.23|24.83|27.05|24.65|27.23|24.83|27.05|24.65|0
1651062780000|2022-04-27 12:33:00|27|24.6|27|24.6|27.05|24.65|27|24.6|0
1651062790000|2022-04-27 12:33:10|26.92|24.52|26.71|24.31|26.92|24.52|26.71|24.31|0
1651062800000|2022-04-27 12:33:20|26.63|24.23|26.39|23.99|26.63|24.23|26.35|23.95|0
1651062810000|2022-04-27 12:33:30|26.3|23.9|26.35|23.95|26.35|23.95|26.3|23.9|0
1651062820000|2022-04-27 12:33:40|26.3|23.9|26.24|23.84|26.3|23.9|26.24|23.84|0
1651062830000|2022-04-27 12:33:50|26.26|23.86|26.26|23.86|26.35|23.95|26.26|23.86|0
1651062840000|2022-04-27 12:34:00|26.22|23.82|26.34|23.94|26.34|23.94|26.22|23.82|0
1651062860000|2022-04-27 12:34:20|26.32|23.92|26.28|23.88|26.39|23.99|26.26|23.86|0
1651062870000|2022-04-27 12:34:30|26.26|23.86|26.26|23.86|26.26|23.86|26.26|23.86|0
1651062880000|2022-04-27 12:34:40|26.28|23.88|26.34|23.94|26.34|23.94|26.22|23.82|0
1651062890000|2022-04-27 12:34:50|26.32|23.92|26.34|23.94|26.34|23.94|26.3|23.9|0
1651062900000|2022-04-27 12:35:00|26.51|24.11|26.59|24.19|26.59|24.19|26.47|24.07|0
1651062910000|2022-04-27 12:35:10|26.55|24.15|26.39|23.99|26.55|24.15|26.39|23.99|0
1651062920000|2022-04-27 12:35:20|26.43|24.03|26.22|23.82|26.43|24.03|26.22|23.82|0
1651062930000|2022-04-27 12:35:30|26.26|23.86|26.34|23.94|26.34|23.94|26.26|23.86|0
1651062940000|2022-04-27 12:35:40|26.3|23.9|26.3|23.9|26.3|23.9|26.28|23.88|0
1651062950000|2022-04-27 12:35:50|26.26|23.86|26.22|23.82|26.26|23.86|26.22|23.82|0
1651062960000|2022-04-27 12:36:00|26.24|23.84|26.43|24.03|26.43|24.03|26.24|23.84|0
1651062970000|2022-04-27 12:36:10|26.34|23.94|26.38|23.98|26.38|23.98|26.3|23.9|0
1651062980000|2022-04-27 12:36:20|26.34|23.94|26.43|24.03|26.43|24.03|26.34|23.94|0
1651062990000|2022-04-27 12:36:30|26.38|23.98|26.51|24.11|26.51|24.11|26.38|23.98|0
1651063000000|2022-04-27 12:36:40|26.38|23.98|26.38|23.98|26.43|24.03|26.38|23.98|0
1651063010000|2022-04-27 12:36:50|26.34|23.94|26.34|23.94|26.34|23.94|26.34|23.94|0
1651063020000|2022-04-27 12:37:00|26.38|23.98|26.51|24.11|26.51|24.11|26.34|23.94|0
1651063030000|2022-04-27 12:37:10|26.47|24.07|26.47|24.07|26.47|24.07|26.43|24.03|0
1651063040000|2022-04-27 12:37:20|26.43|24.03|26.65|24.25|26.65|24.25|26.43|24.03|0
1651063050000|2022-04-27 12:37:30|26.75|24.35|26.92|24.52|27.09|24.69|26.75|24.35|0
1651063060000|2022-04-27 12:37:40|27.04|24.64|27.04|24.64|27.04|24.64|27.04|24.64|0
1651063070000|2022-04-27 12:37:50|27|24.6|26.96|24.56|27.04|24.64|26.96|24.56|0
1651063080000|2022-04-27 12:38:00|26.92|24.52|26.92|24.52|26.92|24.52|26.88|24.48|0
1651063090000|2022-04-27 12:38:10|26.84|24.44|26.84|24.44|26.88|24.48|26.84|24.44|0
1651063100000|2022-04-27 12:38:20|26.79|24.39|26.51|24.11|26.79|24.39|26.51|24.11|0
1651063110000|2022-04-27 12:38:30|26.57|24.17|26.67|24.27|26.67|24.27|26.57|24.17|0
1651063120000|2022-04-27 12:38:40|26.71|24.31|26.71|24.31|26.71|24.31|26.71|24.31|0
1651063130000|2022-04-27 12:38:50|26.75|24.35|26.96|24.56|26.96|24.56|26.75|24.35|0
1651063140000|2022-04-27 12:39:00|27.13|24.73|27.36|24.96|27.38|24.98|27.13|24.73|0
1651063150000|2022-04-27 12:39:10|27.21|24.81|27.25|24.85|27.25|24.85|27.21|24.81|0
1651063160000|2022-04-27 12:39:20|27.21|24.81|27.19|24.79|27.25|24.85|27.17|24.77|0
1651063170000|2022-04-27 12:39:30|27.17|24.77|27.34|24.94|27.34|24.94|27.17|24.77|0
1651063180000|2022-04-27 12:39:40|27.38|24.98|27.34|24.94|27.38|24.98|27.34|24.94|0
1651104000000|2022-04-28 00:00:00|30.59|27.79|30.5|27.7|30.59|27.79|30.5|27.7|0
1651104010000|2022-04-28 00:00:10|30.45|27.65|30.45|27.65|30.47|27.67|30.45|27.65|0
1651104020000|2022-04-28 00:00:20|30.5|27.7|30.59|27.79|30.59|27.79|30.5|27.7|0
1651104030000|2022-04-28 00:00:30|30.56|27.76|30.5|27.7|30.56|27.76|30.5|27.7|0
1651104040000|2022-04-28 00:00:40|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1651104060000|2022-04-28 00:01:00|30.5|27.7|30.45|27.65|30.5|27.7|30.45|27.65|0
1651104070000|2022-04-28 00:01:10|30.5|27.7|30.5|27.7|30.5|27.7|30.5|27.7|0
1651104080000|2022-04-28 00:01:20|30.54|27.74|30.45|27.65|30.54|27.74|30.45|27.65|0
1651104090000|2022-04-28 00:01:30|30.5|27.7|30.27|27.47|30.5|27.7|30.27|27.47|0
1651104100000|2022-04-28 00:01:40|30.22|27.42|30.17|27.37|30.22|27.42|30.17|27.37|0
1651104110000|2022-04-28 00:01:50|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1651104120000|2022-04-28 00:02:00|30.17|27.37|30.13|27.33|30.17|27.37|30.13|27.33|0
1651104130000|2022-04-28 00:02:10|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1651104140000|2022-04-28 00:02:20|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651104150000|2022-04-28 00:02:30|30.27|27.47|30.24|27.44|30.27|27.47|30.24|27.44|0
1651104160000|2022-04-28 00:02:40|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651104170000|2022-04-28 00:02:50|30.29|27.49|30.31|27.51|30.31|27.51|30.29|27.49|0
1651104180000|2022-04-28 00:03:00|30.22|27.42|30.13|27.33|30.22|27.42|30.13|27.33|0
1651104190000|2022-04-28 00:03:10|30.15|27.35|30.13|27.33|30.17|27.37|30.13|27.33|0
1651104200000|2022-04-28 00:03:20|30.17|27.37|30.13|27.33|30.17|27.37|30.13|27.33|0
1651104210000|2022-04-28 00:03:30|30.17|27.37|30.13|27.33|30.17|27.37|30.13|27.33|0
1651104220000|2022-04-28 00:03:40|30.1|27.3|30.22|27.42|30.22|27.42|30.1|27.3|0
1651104230000|2022-04-28 00:03:50|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651104240000|2022-04-28 00:04:00|30.26|27.46|30.22|27.42|30.26|27.46|30.17|27.37|0
1651104250000|2022-04-28 00:04:10|30.26|27.46|30.26|27.46|30.26|27.46|30.22|27.42|0
1651104260000|2022-04-28 00:04:20|30.31|27.51|30.26|27.46|30.31|27.51|30.26|27.46|0
1651104270000|2022-04-28 00:04:30|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1651104280000|2022-04-28 00:04:40|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651104290000|2022-04-28 00:04:50|30.08|27.28|29.99|27.19|30.08|27.28|29.99|27.19|0
1651104300000|2022-04-28 00:05:00|29.9|27.1|29.94|27.14|29.94|27.14|29.9|27.1|0
1651104310000|2022-04-28 00:05:10|29.99|27.19|29.99|27.19|29.99|27.19|29.97|27.17|0
1651104320000|2022-04-28 00:05:20|29.97|27.17|30.04|27.24|30.04|27.24|29.97|27.17|0
1651104330000|2022-04-28 00:05:30|30.01|27.21|30.13|27.33|30.13|27.33|30.01|27.21|0
1651104340000|2022-04-28 00:05:40|30.08|27.28|30.17|27.37|30.17|27.37|30.08|27.28|0
1651104350000|2022-04-28 00:05:50|30.13|27.33|30.13|27.33|30.17|27.37|30.13|27.33|0
1651104360000|2022-04-28 00:06:00|30.08|27.28|29.99|27.19|30.08|27.28|29.99|27.19|0
1651104370000|2022-04-28 00:06:10|30.01|27.21|29.99|27.19|30.03|27.23|29.99|27.19|0
1651104380000|2022-04-28 00:06:20|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651104400000|2022-04-28 00:06:40|30.06|27.26|30.08|27.28|30.08|27.28|30.06|27.26|0
1651104410000|2022-04-28 00:06:50|30.06|27.26|30.08|27.28|30.08|27.28|30.06|27.26|0
1651104420000|2022-04-28 00:07:00|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651104430000|2022-04-28 00:07:10|30.1|27.3|30.13|27.33|30.13|27.33|30.1|27.3|0
1651104440000|2022-04-28 00:07:20|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1651104450000|2022-04-28 00:07:30|30.22|27.42|30.17|27.37|30.22|27.42|30.17|27.37|0
1651104460000|2022-04-28 00:07:40|30.19|27.39|30.13|27.33|30.19|27.39|30.13|27.33|0
1651104480000|2022-04-28 00:08:00|30.08|27.28|30.12|27.32|30.12|27.32|30.08|27.28|0
1651104490000|2022-04-28 00:08:10|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1651104500000|2022-04-28 00:08:20|30.15|27.35|30.22|27.42|30.22|27.42|30.15|27.35|0
1651104510000|2022-04-28 00:08:30|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1651104520000|2022-04-28 00:08:40|30.22|27.42|30.26|27.46|30.26|27.46|30.22|27.42|0
1651104530000|2022-04-28 00:08:50|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1651104540000|2022-04-28 00:09:00|30.35|27.55|30.26|27.46|30.35|27.55|30.26|27.46|0
1651104550000|2022-04-28 00:09:10|30.22|27.42|30.17|27.37|30.22|27.42|30.17|27.37|0
1651104560000|2022-04-28 00:09:20|30.15|27.35|30.08|27.28|30.15|27.35|30.08|27.28|0
1651104570000|2022-04-28 00:09:30|30.1|27.3|30.12|27.32|30.12|27.32|30.1|27.3|0
1651104580000|2022-04-28 00:09:40|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1651104590000|2022-04-28 00:09:50|30.22|27.42|30.17|27.37|30.22|27.42|30.17|27.37|0
1651104600000|2022-04-28 00:10:00|30.15|27.35|30.17|27.37|30.17|27.37|30.15|27.35|0
1651104610000|2022-04-28 00:10:10|30.12|27.32|30.15|27.35|30.17|27.37|30.12|27.32|0
1651104620000|2022-04-28 00:10:20|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1651104630000|2022-04-28 00:10:30|30.22|27.42|30.26|27.46|30.26|27.46|30.22|27.42|0
1651104650000|2022-04-28 00:10:50|30.24|27.44|30.21|27.41|30.26|27.46|30.21|27.41|0
1651104660000|2022-04-28 00:11:00|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651104670000|2022-04-28 00:11:10|30.21|27.41|30.17|27.37|30.21|27.41|30.17|27.37|0
1651104680000|2022-04-28 00:11:20|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651104690000|2022-04-28 00:11:30|30.17|27.37|30.21|27.41|30.21|27.41|30.17|27.37|0
1651104710000|2022-04-28 00:11:50|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651104720000|2022-04-28 00:12:00|30.26|27.46|30.17|27.37|30.26|27.46|30.17|27.37|0
1651104730000|2022-04-28 00:12:10|30.21|27.41|30.17|27.37|30.21|27.41|30.17|27.37|0
1651104740000|2022-04-28 00:12:20|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1651104750000|2022-04-28 00:12:30|30.12|27.32|30.12|27.32|30.14|27.34|30.12|27.32|0
1651104760000|2022-04-28 00:12:40|30.08|27.28|30.12|27.32|30.12|27.32|30.08|27.28|0
1651104770000|2022-04-28 00:12:50|30.17|27.37|30.21|27.41|30.21|27.41|30.17|27.37|0
1651104790000|2022-04-28 00:13:10|30.26|27.46|30.21|27.41|30.26|27.46|30.21|27.41|0
1651104800000|2022-04-28 00:13:20|30.26|27.46|30.21|27.41|30.26|27.46|30.21|27.41|0
1651104810000|2022-04-28 00:13:30|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651104820000|2022-04-28 00:13:40|30.21|27.41|30.21|27.41|30.24|27.44|30.21|27.41|0
1651104830000|2022-04-28 00:13:50|30.24|27.44|30.21|27.41|30.24|27.44|30.21|27.41|0
1651104840000|2022-04-28 00:14:00|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1651104850000|2022-04-28 00:14:10|30.17|27.37|30.21|27.41|30.21|27.41|30.17|27.37|0
1651104870000|2022-04-28 00:14:30|30.26|27.46|30.21|27.41|30.26|27.46|30.21|27.41|0
1651104880000|2022-04-28 00:14:40|30.26|27.46|30.23|27.43|30.26|27.46|30.23|27.43|0
1651104890000|2022-04-28 00:14:50|30.26|27.46|30.17|27.37|30.26|27.46|30.17|27.37|0
1651104900000|2022-04-28 00:15:00|30.03|27.23|30.08|27.28|30.08|27.28|29.98|27.18|0
1651104910000|2022-04-28 00:15:10|29.98|27.18|29.94|27.14|29.98|27.18|29.94|27.14|0
1651104920000|2022-04-28 00:15:20|29.89|27.09|29.85|27.05|29.89|27.09|29.85|27.05|0
1651104930000|2022-04-28 00:15:30|29.94|27.14|29.94|27.14|29.94|27.14|29.94|27.14|0
1651104940000|2022-04-28 00:15:40|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651104950000|2022-04-28 00:15:50|29.87|27.07|29.85|27.05|29.89|27.09|29.85|27.05|0
1651104960000|2022-04-28 00:16:00|29.8|27|29.8|27|29.85|27.05|29.8|27|0
1651104970000|2022-04-28 00:16:10|29.62|26.82|29.71|26.91|29.71|26.91|29.62|26.82|0
1651104980000|2022-04-28 00:16:20|29.73|26.93|29.62|26.82|29.73|26.93|29.62|26.82|0
1651104990000|2022-04-28 00:16:30|29.67|26.87|29.67|26.87|29.67|26.87|29.67|26.87|0
1651105000000|2022-04-28 00:16:40|29.62|26.82|29.58|26.78|29.62|26.82|29.58|26.78|0
1651105010000|2022-04-28 00:16:50|29.6|26.8|29.58|26.78|29.62|26.82|29.58|26.78|0
1651105020000|2022-04-28 00:17:00|29.62|26.82|29.62|26.82|29.62|26.82|29.62|26.82|0
1651105030000|2022-04-28 00:17:10|29.67|26.87|29.67|26.87|29.67|26.87|29.64|26.84|0
1651105040000|2022-04-28 00:17:20|29.62|26.82|29.58|26.78|29.62|26.82|29.58|26.78|0
1651105060000|2022-04-28 00:17:40|29.55|26.75|29.58|26.78|29.58|26.78|29.53|26.73|0
1651105070000|2022-04-28 00:17:50|29.53|26.73|29.58|26.78|29.58|26.78|29.53|26.73|0
1651105080000|2022-04-28 00:18:00|29.49|26.69|29.51|26.71|29.53|26.73|29.49|26.69|0
1651105090000|2022-04-28 00:18:10|29.49|26.69|29.49|26.69|29.49|26.69|29.49|26.69|0
1651105100000|2022-04-28 00:18:20|29.44|26.64|29.49|26.69|29.49|26.69|29.44|26.64|0
1651105110000|2022-04-28 00:18:30|29.44|26.64|29.51|26.71|29.51|26.71|29.44|26.64|0
1651105120000|2022-04-28 00:18:40|29.53|26.73|29.53|26.73|29.53|26.73|29.49|26.69|0
1651105130000|2022-04-28 00:18:50|29.49|26.69|29.49|26.69|29.49|26.69|29.49|26.69|0
1651105140000|2022-04-28 00:19:00|29.53|26.73|29.44|26.64|29.53|26.73|29.44|26.64|0
1651105150000|2022-04-28 00:19:10|29.4|26.6|29.44|26.64|29.46|26.66|29.4|26.6|0
1651105160000|2022-04-28 00:19:20|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1651105170000|2022-04-28 00:19:30|29.44|26.64|29.48|26.68|29.48|26.68|29.44|26.64|0
1651105180000|2022-04-28 00:19:40|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1651105200000|2022-04-28 00:20:00|29.46|26.66|29.39|26.6|29.46|26.66|29.39|26.6|0
1651105210000|2022-04-28 00:20:10|29.35|26.55|29.35|26.55|29.35|26.55|29.35|26.55|0
1651105220000|2022-04-28 00:20:20|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1651105230000|2022-04-28 00:20:30|29.25|26.47|29.28|26.49|29.3|26.51|29.25|26.47|0
1651105240000|2022-04-28 00:20:40|29.3|26.51|29.3|26.51|29.32|26.53|29.3|26.51|0
1651105250000|2022-04-28 00:20:50|29.25|26.47|29.25|26.47|29.25|26.47|29.25|26.47|0
1651105260000|2022-04-28 00:21:00|29.21|26.42|29.3|26.51|29.3|26.51|29.21|26.42|0
1651105270000|2022-04-28 00:21:10|29.35|26.55|29.21|26.42|29.35|26.55|29.21|26.42|0
1651105280000|2022-04-28 00:21:20|29.25|26.47|29.21|26.42|29.25|26.47|29.21|26.42|0
1651105290000|2022-04-28 00:21:30|29.25|26.47|29.11|26.34|29.25|26.47|29.11|26.34|0
1651105310000|2022-04-28 00:21:50|29.16|26.38|29.16|26.38|29.16|26.38|29.16|26.38|0
1651105320000|2022-04-28 00:22:00|29.11|26.34|29.11|26.34|29.16|26.38|29.11|26.34|0
1651105330000|2022-04-28 00:22:10|29.07|26.3|29.11|26.34|29.11|26.34|29.07|26.3|0
1651105360000|2022-04-28 00:22:40|29.07|26.3|29.11|26.34|29.11|26.34|29.07|26.3|0
1651105370000|2022-04-28 00:22:50|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1651105380000|2022-04-28 00:23:00|29.02|26.25|29.02|26.25|29.02|26.25|29.02|26.25|0
1651105390000|2022-04-28 00:23:10|29.07|26.3|29.02|26.25|29.07|26.3|29.02|26.25|0
1651105400000|2022-04-28 00:23:20|28.97|26.21|29.02|26.25|29.02|26.25|28.97|26.21|0
1651105420000|2022-04-28 00:23:40|28.99|26.23|28.97|26.21|28.99|26.23|28.97|26.21|0
1651105430000|2022-04-28 00:23:50|28.99|26.23|29.02|26.25|29.02|26.25|28.99|26.23|0
1651105440000|2022-04-28 00:24:00|28.99|26.23|29.02|26.25|29.02|26.25|28.99|26.23|0
1651105450000|2022-04-28 00:24:10|28.99|26.23|28.97|26.21|28.99|26.23|28.97|26.21|0
1651105460000|2022-04-28 00:24:20|29.02|26.25|29.06|26.3|29.06|26.3|29.02|26.25|0
1651105470000|2022-04-28 00:24:30|29.02|26.25|29.06|26.3|29.06|26.3|29.02|26.25|0
1651105480000|2022-04-28 00:24:40|29.02|26.25|29.02|26.25|29.04|26.27|29.02|26.25|0
1651105490000|2022-04-28 00:24:50|29.04|26.27|29.06|26.3|29.06|26.3|29.04|26.27|0
1651105500000|2022-04-28 00:25:00|29.02|26.25|29.02|26.25|29.04|26.27|29.02|26.25|0
1651105510000|2022-04-28 00:25:10|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1651105520000|2022-04-28 00:25:20|29.11|26.34|29.11|26.34|29.16|26.38|29.09|26.32|0
1651105530000|2022-04-28 00:25:30|29.16|26.38|29.16|26.38|29.16|26.38|29.13|26.36|0
1651105540000|2022-04-28 00:25:40|29.13|26.36|29.16|26.38|29.16|26.38|29.13|26.36|0
1651105550000|2022-04-28 00:25:50|29.2|26.42|29.16|26.38|29.2|26.42|29.16|26.38|0
1651105560000|2022-04-28 00:26:00|29.13|26.36|29.11|26.34|29.13|26.36|29.11|26.34|0
1651105570000|2022-04-28 00:26:10|29.16|26.38|29.11|26.34|29.16|26.38|29.11|26.34|0
1651105580000|2022-04-28 00:26:20|29.13|26.36|29.11|26.34|29.13|26.36|29.11|26.34|0
1651105590000|2022-04-28 00:26:30|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1651105610000|2022-04-28 00:26:50|29.02|26.25|29.02|26.25|29.02|26.25|28.97|26.21|0
1651105630000|2022-04-28 00:27:10|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1651105640000|2022-04-28 00:27:20|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1651105660000|2022-04-28 00:27:40|29.16|26.38|29.16|26.38|29.16|26.38|29.16|26.38|0
1651105670000|2022-04-28 00:27:50|29.2|26.42|29.18|26.4|29.2|26.42|29.18|26.4|0
1651105680000|2022-04-28 00:28:00|29.2|26.42|29.16|26.38|29.2|26.42|29.11|26.34|0
1651105690000|2022-04-28 00:28:10|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651105700000|2022-04-28 00:28:20|29.25|26.46|29.25|26.46|29.25|26.46|29.25|26.46|0
1651105710000|2022-04-28 00:28:30|29.22|26.44|29.25|26.46|29.25|26.46|29.22|26.44|0
1651105730000|2022-04-28 00:28:50|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1651105740000|2022-04-28 00:29:00|29.27|26.48|29.34|26.55|29.34|26.55|29.27|26.48|0
1651105750000|2022-04-28 00:29:10|29.39|26.59|29.39|26.59|29.43|26.63|29.37|26.57|0
1651105760000|2022-04-28 00:29:20|29.43|26.63|29.39|26.59|29.43|26.63|29.39|26.59|0
1651105770000|2022-04-28 00:29:30|29.34|26.55|29.32|26.53|29.34|26.55|29.32|26.53|0
1651105780000|2022-04-28 00:29:40|29.3|26.51|29.2|26.42|29.3|26.51|29.2|26.42|0
1651105790000|2022-04-28 00:29:50|29.15|26.38|29.15|26.38|29.15|26.38|29.13|26.36|0
1651105800000|2022-04-28 00:30:00|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1651105810000|2022-04-28 00:30:10|29.01|26.25|28.97|26.21|29.01|26.25|28.97|26.21|0
1651105820000|2022-04-28 00:30:20|29.01|26.25|29.01|26.25|29.01|26.25|29.01|26.25|0
1651105830000|2022-04-28 00:30:30|29.06|26.29|29.06|26.29|29.06|26.29|29.04|26.27|0
1651105840000|2022-04-28 00:30:40|29.08|26.31|28.97|26.21|29.08|26.31|28.97|26.21|0
1651105850000|2022-04-28 00:30:50|28.92|26.17|28.87|26.12|28.92|26.17|28.87|26.12|0
1651105860000|2022-04-28 00:31:00|28.83|26.08|28.87|26.12|28.87|26.12|28.83|26.08|0
1651105870000|2022-04-28 00:31:10|28.92|26.17|28.92|26.17|28.97|26.21|28.92|26.17|0
1651105890000|2022-04-28 00:31:30|28.87|26.12|28.97|26.21|28.97|26.21|28.87|26.12|0
1651105900000|2022-04-28 00:31:40|28.99|26.23|29.06|26.29|29.06|26.29|28.99|26.23|0
1651105910000|2022-04-28 00:31:50|29.11|26.33|29.2|26.42|29.2|26.42|29.11|26.33|0
1651105920000|2022-04-28 00:32:00|29.15|26.38|29.08|26.31|29.15|26.38|29.08|26.31|0
1651105930000|2022-04-28 00:32:10|29.11|26.33|29.15|26.38|29.15|26.38|29.11|26.33|0
1651105940000|2022-04-28 00:32:20|29.18|26.4|29.15|26.38|29.2|26.42|29.15|26.38|0
1651105950000|2022-04-28 00:32:30|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651105960000|2022-04-28 00:32:40|29.25|26.46|29.29|26.5|29.29|26.5|29.25|26.46|0
1651105970000|2022-04-28 00:32:50|29.25|26.46|29.25|26.46|29.25|26.46|29.25|26.46|0
1651105980000|2022-04-28 00:33:00|29.29|26.5|29.39|26.59|29.39|26.59|29.29|26.5|0
1651105990000|2022-04-28 00:33:10|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1651106000000|2022-04-28 00:33:20|29.43|26.63|29.43|26.63|29.43|26.63|29.41|26.61|0
1651106010000|2022-04-28 00:33:30|29.45|26.65|29.39|26.59|29.45|26.65|29.39|26.59|0
1651106020000|2022-04-28 00:33:40|29.34|26.55|29.29|26.5|29.34|26.55|29.29|26.5|0
1651106030000|2022-04-28 00:33:50|29.32|26.52|29.34|26.55|29.34|26.55|29.32|26.52|0
1651106040000|2022-04-28 00:34:00|29.32|26.52|29.25|26.46|29.32|26.52|29.25|26.46|0
1651106050000|2022-04-28 00:34:10|29.29|26.5|29.29|26.5|29.29|26.5|29.25|26.46|0
1651106060000|2022-04-28 00:34:20|29.25|26.46|29.29|26.5|29.29|26.5|29.25|26.46|0
1651106070000|2022-04-28 00:34:30|29.27|26.48|29.27|26.48|29.29|26.5|29.27|26.48|0
1651106080000|2022-04-28 00:34:40|29.29|26.5|29.34|26.55|29.34|26.55|29.29|26.5|0
1651106090000|2022-04-28 00:34:50|29.39|26.59|29.31|26.52|29.39|26.59|29.31|26.52|0
1651106100000|2022-04-28 00:35:00|29.29|26.5|29.29|26.5|29.29|26.5|29.29|26.5|0
1651106110000|2022-04-28 00:35:10|29.34|26.54|29.39|26.59|29.39|26.59|29.34|26.54|0
1651106120000|2022-04-28 00:35:20|29.36|26.57|29.57|26.77|29.57|26.77|29.36|26.57|0
1651106130000|2022-04-28 00:35:30|29.5|26.7|29.52|26.72|29.52|26.72|29.5|26.7|0
1651106140000|2022-04-28 00:35:40|29.57|26.77|29.59|26.79|29.59|26.79|29.57|26.77|0
1651106150000|2022-04-28 00:35:50|29.57|26.77|29.63|26.83|29.63|26.83|29.57|26.77|0
1651106160000|2022-04-28 00:36:00|29.61|26.81|29.68|26.88|29.7|26.9|29.57|26.77|0
1651106170000|2022-04-28 00:36:10|29.66|26.86|29.66|26.86|29.66|26.86|29.61|26.81|0
1651106180000|2022-04-28 00:36:20|29.68|26.88|29.7|26.9|29.7|26.9|29.68|26.88|0
1651106190000|2022-04-28 00:36:30|29.72|26.92|29.68|26.88|29.72|26.92|29.68|26.88|0
1651106200000|2022-04-28 00:36:40|29.63|26.83|29.61|26.81|29.63|26.83|29.61|26.81|0
1651106210000|2022-04-28 00:36:50|29.66|26.86|29.66|26.86|29.66|26.86|29.66|26.86|0
1651106220000|2022-04-28 00:37:00|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1651106230000|2022-04-28 00:37:10|29.57|26.77|29.57|26.77|29.59|26.79|29.57|26.77|0
1651106250000|2022-04-28 00:37:30|29.52|26.72|29.57|26.77|29.57|26.77|29.52|26.72|0
1651106260000|2022-04-28 00:37:40|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1651106270000|2022-04-28 00:37:50|29.63|26.83|29.65|26.85|29.65|26.85|29.63|26.83|0
1651106280000|2022-04-28 00:38:00|29.61|26.81|29.65|26.85|29.65|26.85|29.61|26.81|0
1651106290000|2022-04-28 00:38:10|29.68|26.88|29.65|26.85|29.68|26.88|29.65|26.85|0
1651106310000|2022-04-28 00:38:30|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1651106320000|2022-04-28 00:38:40|29.59|26.79|29.61|26.81|29.61|26.81|29.56|26.76|0
1651106330000|2022-04-28 00:38:50|29.59|26.79|29.61|26.81|29.61|26.81|29.59|26.79|0
1651106350000|2022-04-28 00:39:10|29.59|26.79|29.56|26.76|29.59|26.79|29.56|26.76|0
1651106360000|2022-04-28 00:39:20|29.59|26.79|29.65|26.85|29.65|26.85|29.56|26.76|0
1651106380000|2022-04-28 00:39:40|29.7|26.9|29.72|26.92|29.72|26.92|29.65|26.85|0
1651106390000|2022-04-28 00:39:50|29.7|26.9|29.7|26.9|29.72|26.92|29.7|26.9|0
1651106400000|2022-04-28 00:40:00|29.68|26.88|29.72|26.92|29.72|26.92|29.65|26.85|0
1651106410000|2022-04-28 00:40:10|29.7|26.9|29.7|26.9|29.7|26.9|29.65|26.85|0
1651106420000|2022-04-28 00:40:20|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651106440000|2022-04-28 00:40:40|29.7|26.9|29.68|26.88|29.7|26.9|29.68|26.88|0
1651106450000|2022-04-28 00:40:50|29.72|26.92|29.7|26.9|29.72|26.92|29.7|26.9|0
1651106460000|2022-04-28 00:41:00|29.72|26.92|29.79|26.99|29.79|26.99|29.72|26.92|0
1651106470000|2022-04-28 00:41:10|29.81|27.01|29.83|27.03|29.83|27.03|29.81|27.01|0
1651106480000|2022-04-28 00:41:20|29.88|27.08|29.9|27.1|29.9|27.1|29.88|27.08|0
1651106490000|2022-04-28 00:41:30|29.92|27.12|29.97|27.17|29.97|27.17|29.92|27.12|0
1651106500000|2022-04-28 00:41:40|30.02|27.22|29.92|27.12|30.02|27.22|29.92|27.12|0
1651106520000|2022-04-28 00:42:00|29.97|27.17|30.02|27.22|30.02|27.22|29.97|27.17|0
1651106530000|2022-04-28 00:42:10|30.11|27.31|30.17|27.37|30.17|27.37|30.11|27.31|0
1651106540000|2022-04-28 00:42:20|30.11|27.31|29.32|26.53|30.15|27.35|29.32|26.53|0
1651106550000|2022-04-28 00:42:30|29.27|26.49|29.65|26.85|29.65|26.85|29.23|26.44|0
1651106560000|2022-04-28 00:42:40|30.11|27.31|30.15|27.35|30.15|27.35|30.11|27.31|0
1651106580000|2022-04-28 00:43:00|30.2|27.4|30.06|27.26|30.2|27.4|30.06|27.26|0
1651106590000|2022-04-28 00:43:10|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651106600000|2022-04-28 00:43:20|30.06|27.26|30.04|27.24|30.06|27.26|30.04|27.24|0
1651106610000|2022-04-28 00:43:30|30.06|27.26|29.97|27.17|30.06|27.26|29.97|27.17|0
1651106620000|2022-04-28 00:43:40|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651106630000|2022-04-28 00:43:50|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651106640000|2022-04-28 00:44:00|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651106660000|2022-04-28 00:44:20|29.97|27.17|30.01|27.21|30.01|27.21|29.97|27.17|0
1651106670000|2022-04-28 00:44:30|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1651106690000|2022-04-28 00:44:50|30.01|27.21|29.97|27.17|30.01|27.21|29.97|27.17|0
1651106700000|2022-04-28 00:45:00|29.92|27.12|30.06|27.26|30.06|27.26|29.92|27.12|0
1651106710000|2022-04-28 00:45:10|30.04|27.24|30.01|27.21|30.04|27.24|30.01|27.21|0
1651106720000|2022-04-28 00:45:20|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651106730000|2022-04-28 00:45:30|30.04|27.24|29.94|27.14|30.04|27.24|29.94|27.14|0
1651106740000|2022-04-28 00:45:40|29.92|27.12|29.88|27.08|29.92|27.12|29.88|27.08|0
1651106750000|2022-04-28 00:45:50|29.9|27.1|29.92|27.12|29.92|27.12|29.9|27.1|0
1651106760000|2022-04-28 00:46:00|29.97|27.17|30.01|27.21|30.01|27.21|29.97|27.17|0
1651106770000|2022-04-28 00:46:10|30.04|27.24|30.1|27.3|30.1|27.3|30.03|27.23|0
1651106780000|2022-04-28 00:46:20|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1651106790000|2022-04-28 00:46:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651106800000|2022-04-28 00:46:40|30.08|27.28|30.1|27.3|30.1|27.3|30.08|27.28|0
1651106810000|2022-04-28 00:46:50|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651106820000|2022-04-28 00:47:00|30.1|27.3|30.13|27.33|30.13|27.33|30.1|27.3|0
1651106830000|2022-04-28 00:47:10|30.1|27.3|30.13|27.33|30.13|27.33|30.1|27.3|0
1651106840000|2022-04-28 00:47:20|30.15|27.35|30.15|27.35|30.15|27.35|30.1|27.3|0
1651106850000|2022-04-28 00:47:30|30.1|27.3|30.15|27.35|30.15|27.35|30.1|27.3|0
1651106860000|2022-04-28 00:47:40|30.19|27.39|30.15|27.35|30.19|27.39|30.15|27.35|0
1651106870000|2022-04-28 00:47:50|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1651106880000|2022-04-28 00:48:00|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651106890000|2022-04-28 00:48:10|30.19|27.39|30.15|27.35|30.24|27.44|30.15|27.35|0
1651106910000|2022-04-28 00:48:30|30.12|27.32|30.15|27.35|30.15|27.35|30.1|27.3|0
1651106920000|2022-04-28 00:48:40|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651106950000|2022-04-28 00:49:10|30.06|27.26|30.08|27.28|30.08|27.28|30.06|27.26|0
1651106960000|2022-04-28 00:49:20|30.06|27.26|30.01|27.21|30.06|27.26|30.01|27.21|0
1651106970000|2022-04-28 00:49:30|29.99|27.19|29.97|27.17|29.99|27.19|29.97|27.17|0
1651106980000|2022-04-28 00:49:40|30.01|27.21|30.06|27.26|30.06|27.26|30.01|27.21|0
1651106990000|2022-04-28 00:49:50|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651107000000|2022-04-28 00:50:00|30.06|27.26|30.03|27.23|30.06|27.26|30.03|27.23|0
1651107010000|2022-04-28 00:50:10|30.01|27.21|30.06|27.26|30.06|27.26|30.01|27.21|0
1651107020000|2022-04-28 00:50:20|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1651107030000|2022-04-28 00:50:30|30.06|27.26|30.1|27.3|30.1|27.3|30.06|27.26|0
1651107040000|2022-04-28 00:50:40|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651107070000|2022-04-28 00:51:10|30.1|27.3|30.06|27.26|30.1|27.3|30.06|27.26|0
1651107080000|2022-04-28 00:51:20|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651107090000|2022-04-28 00:51:30|30.19|27.39|30.15|27.35|30.19|27.39|30.15|27.35|0
1651107100000|2022-04-28 00:51:40|30.1|27.3|30.12|27.32|30.12|27.32|30.1|27.3|0
1651107110000|2022-04-28 00:51:50|30.1|27.3|30.15|27.35|30.15|27.35|30.1|27.3|0
1651107120000|2022-04-28 00:52:00|30.17|27.37|30.15|27.35|30.17|27.37|30.15|27.35|0
1651107130000|2022-04-28 00:52:10|30.19|27.39|30.15|27.35|30.19|27.39|30.15|27.35|0
1651107140000|2022-04-28 00:52:20|30.12|27.32|30.15|27.35|30.15|27.35|30.1|27.3|0
1651107150000|2022-04-28 00:52:30|30.19|27.39|30.24|27.44|30.24|27.44|30.19|27.39|0
1651107160000|2022-04-28 00:52:40|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651107180000|2022-04-28 00:53:00|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1651107190000|2022-04-28 00:53:10|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651107210000|2022-04-28 00:53:30|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651107220000|2022-04-28 00:53:40|30.26|27.46|30.24|27.44|30.26|27.46|30.24|27.44|0
1651107230000|2022-04-28 00:53:50|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1651107250000|2022-04-28 00:54:10|30.33|27.53|30.37|27.57|30.37|27.57|30.33|27.53|0
1651107260000|2022-04-28 00:54:20|30.42|27.62|30.37|27.57|30.47|27.67|30.37|27.57|0
1651107270000|2022-04-28 00:54:30|30.42|27.62|30.4|27.6|30.42|27.62|30.4|27.6|0
1651107280000|2022-04-28 00:54:40|30.42|27.62|30.42|27.62|30.42|27.62|30.33|27.53|0
1651107300000|2022-04-28 00:55:00|30.47|27.67|30.37|27.57|30.47|27.67|30.37|27.57|0
1651107310000|2022-04-28 00:55:10|30.33|27.53|30.37|27.57|30.37|27.57|30.33|27.53|0
1651107320000|2022-04-28 00:55:20|30.35|27.55|30.33|27.53|30.37|27.57|30.33|27.53|0
1651107330000|2022-04-28 00:55:30|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1651107340000|2022-04-28 00:55:40|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651107350000|2022-04-28 00:55:50|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1651107370000|2022-04-28 00:56:10|30.3|27.5|30.3|27.5|30.3|27.5|30.28|27.48|0
1651107380000|2022-04-28 00:56:20|30.28|27.48|30.28|27.48|30.3|27.5|30.28|27.48|0
1651107390000|2022-04-28 00:56:30|30.3|27.5|30.28|27.48|30.3|27.5|30.28|27.48|0
1651107410000|2022-04-28 00:56:50|30.26|27.46|30.47|27.67|30.47|27.67|30.26|27.46|0
1651107420000|2022-04-28 00:57:00|30.42|27.62|30.47|27.67|30.47|27.67|30.42|27.62|0
1651107430000|2022-04-28 00:57:10|30.53|27.73|30.53|27.73|30.53|27.73|30.53|27.73|0
1651107440000|2022-04-28 00:57:20|30.47|27.67|30.42|27.62|30.47|27.67|30.42|27.62|0
1651107450000|2022-04-28 00:57:30|30.4|27.6|30.33|27.53|30.4|27.6|30.33|27.53|0
1651107470000|2022-04-28 00:57:50|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1651107490000|2022-04-28 00:58:10|30.23|27.43|30.28|27.48|30.28|27.48|30.23|27.43|0
1651107500000|2022-04-28 00:58:20|30.33|27.53|30.3|27.5|30.33|27.53|30.3|27.5|0
1651107510000|2022-04-28 00:58:30|30.28|27.48|30.33|27.53|30.33|27.53|30.28|27.48|0
1651107520000|2022-04-28 00:58:40|30.3|27.5|30.28|27.48|30.3|27.5|30.28|27.48|0
1651107530000|2022-04-28 00:58:50|30.23|27.43|30.19|27.39|30.23|27.43|30.19|27.39|0
1651107540000|2022-04-28 00:59:00|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1651107550000|2022-04-28 00:59:10|30.14|27.34|30.28|27.48|30.28|27.48|30.14|27.34|0
1651107560000|2022-04-28 00:59:20|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1651107570000|2022-04-28 00:59:30|30.35|27.55|30.37|27.57|30.37|27.57|30.35|27.55|0
1651107580000|2022-04-28 00:59:40|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1651107590000|2022-04-28 00:59:50|30.33|27.53|30.33|27.53|30.37|27.57|30.33|27.53|0
1651107600000|2022-04-28 01:00:00|30.37|27.57|30.35|27.55|30.37|27.57|30.35|27.55|0
1651107610000|2022-04-28 01:00:10|30.37|27.57|30.39|27.59|30.46|27.66|30.37|27.57|0
1651107620000|2022-04-28 01:00:20|30.37|27.57|30.33|27.53|30.37|27.57|30.33|27.53|0
1651107630000|2022-04-28 01:00:30|30.3|27.5|30.28|27.48|30.3|27.5|30.28|27.48|0
1651107640000|2022-04-28 01:00:40|30.23|27.43|30.28|27.48|30.28|27.48|30.23|27.43|0
1651107650000|2022-04-28 01:00:50|30.23|27.43|30.19|27.39|30.23|27.43|30.19|27.39|0
1651107660000|2022-04-28 01:01:00|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651107670000|2022-04-28 01:01:10|30.21|27.41|30.28|27.48|30.28|27.48|30.21|27.41|0
1651107680000|2022-04-28 01:01:20|30.23|27.43|30.23|27.43|30.26|27.46|30.23|27.43|0
1651107690000|2022-04-28 01:01:30|30.26|27.46|30.28|27.48|30.28|27.48|30.26|27.46|0
1651107700000|2022-04-28 01:01:40|30.32|27.52|30.28|27.48|30.32|27.52|30.28|27.48|0
1651107710000|2022-04-28 01:01:50|30.32|27.52|30.28|27.48|30.32|27.52|30.28|27.48|0
1651107720000|2022-04-28 01:02:00|30.23|27.43|30.28|27.48|30.28|27.48|30.23|27.43|0
1651107730000|2022-04-28 01:02:10|30.23|27.43|30.05|27.25|30.23|27.43|30.05|27.25|0
1651107740000|2022-04-28 01:02:20|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651107750000|2022-04-28 01:02:30|30.07|27.27|30.05|27.25|30.07|27.27|30.05|27.25|0
1651107760000|2022-04-28 01:02:40|30|27.2|30.05|27.25|30.05|27.25|30|27.2|0
1651107780000|2022-04-28 01:03:00|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651107790000|2022-04-28 01:03:10|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1651107800000|2022-04-28 01:03:20|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651107810000|2022-04-28 01:03:30|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651107820000|2022-04-28 01:03:40|30.37|27.57|30.42|27.62|30.42|27.62|30.37|27.57|0
1651107830000|2022-04-28 01:03:50|30.37|27.57|30.32|27.52|30.37|27.57|30.32|27.52|0
1651107840000|2022-04-28 01:04:00|30.37|27.57|30.37|27.57|30.37|27.57|30.37|27.57|0
1651107850000|2022-04-28 01:04:10|30.42|27.62|30.42|27.62|30.42|27.62|30.42|27.62|0
1651107860000|2022-04-28 01:04:20|30.55|27.75|30.65|27.85|30.65|27.85|30.55|27.75|0
1651107870000|2022-04-28 01:04:30|30.55|27.75|30.6|27.8|30.6|27.8|30.53|27.73|0
1651107880000|2022-04-28 01:04:40|30.55|27.75|30.6|27.8|30.6|27.8|30.55|27.75|0
1651107890000|2022-04-28 01:04:50|30.65|27.85|30.6|27.8|30.65|27.85|30.6|27.8|0
1651107900000|2022-04-28 01:05:00|30.62|27.82|30.6|27.8|30.62|27.82|30.6|27.8|0
1651107910000|2022-04-28 01:05:10|30.55|27.75|30.41|27.61|30.55|27.75|30.41|27.61|0
1651107920000|2022-04-28 01:05:20|30.37|27.57|30.46|27.66|30.46|27.66|30.37|27.57|0
1651107930000|2022-04-28 01:05:30|30.51|27.71|30.48|27.68|30.51|27.71|30.48|27.68|0
1651107940000|2022-04-28 01:05:40|30.46|27.66|30.51|27.71|30.51|27.71|30.46|27.66|0
1651107950000|2022-04-28 01:05:50|30.53|27.73|30.51|27.71|30.53|27.73|30.51|27.71|0
1651107960000|2022-04-28 01:06:00|30.55|27.75|30.55|27.75|30.55|27.75|30.53|27.73|0
1651107970000|2022-04-28 01:06:10|30.51|27.71|30.41|27.61|30.51|27.71|30.39|27.59|0
1651107980000|2022-04-28 01:06:20|30.44|27.64|30.44|27.64|30.44|27.64|30.44|27.64|0
1651107990000|2022-04-28 01:06:30|30.46|27.66|30.41|27.61|30.46|27.66|30.41|27.61|0
1651108000000|2022-04-28 01:06:40|30.46|27.66|30.46|27.66|30.46|27.66|30.46|27.66|0
1651108010000|2022-04-28 01:06:50|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1651108020000|2022-04-28 01:07:00|30.44|27.64|30.37|27.57|30.44|27.64|30.37|27.57|0
1651108030000|2022-04-28 01:07:10|30.32|27.52|30.28|27.48|30.32|27.52|30.28|27.48|0
1651108040000|2022-04-28 01:07:20|30.37|27.57|30.37|27.57|30.37|27.57|30.32|27.52|0
1651108050000|2022-04-28 01:07:30|30.41|27.61|30.37|27.57|30.41|27.61|30.37|27.57|0
1651108060000|2022-04-28 01:07:40|30.39|27.59|30.37|27.57|30.39|27.59|30.37|27.57|0
1651108070000|2022-04-28 01:07:50|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1651108090000|2022-04-28 01:08:10|30.34|27.54|30.32|27.52|30.34|27.54|30.32|27.52|0
1651108110000|2022-04-28 01:08:30|30.3|27.5|30.23|27.43|30.3|27.5|30.23|27.43|0
1651108120000|2022-04-28 01:08:40|30.25|27.45|30.25|27.45|30.25|27.45|30.23|27.43|0
1651108130000|2022-04-28 01:08:50|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651108140000|2022-04-28 01:09:00|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651108150000|2022-04-28 01:09:10|30.23|27.43|30.18|27.38|30.23|27.43|30.18|27.38|0
1651108160000|2022-04-28 01:09:20|30.21|27.41|30.18|27.38|30.21|27.41|30.18|27.38|0
1651108170000|2022-04-28 01:09:30|30.21|27.41|30.23|27.43|30.23|27.43|30.21|27.41|0
1651108180000|2022-04-28 01:09:40|30.18|27.38|30.23|27.43|30.23|27.43|30.18|27.38|0
1651108190000|2022-04-28 01:09:50|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651108200000|2022-04-28 01:10:00|30.23|27.43|30.32|27.52|30.32|27.52|30.23|27.43|0
1651108220000|2022-04-28 01:10:20|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651108240000|2022-04-28 01:10:40|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1651108250000|2022-04-28 01:10:50|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651108260000|2022-04-28 01:11:00|30.2|27.4|30.18|27.38|30.2|27.4|30.18|27.38|0
1651108270000|2022-04-28 01:11:10|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651108280000|2022-04-28 01:11:20|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651108290000|2022-04-28 01:11:30|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651108300000|2022-04-28 01:11:40|30.25|27.45|30.27|27.47|30.27|27.47|30.25|27.45|0
1651108310000|2022-04-28 01:11:50|30.23|27.43|30.27|27.47|30.27|27.47|30.23|27.43|0
1651108320000|2022-04-28 01:12:00|30.23|27.43|30.18|27.38|30.23|27.43|30.18|27.38|0
1651108330000|2022-04-28 01:12:10|30.16|27.36|30.14|27.34|30.18|27.38|30.14|27.34|0
1651108340000|2022-04-28 01:12:20|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651108350000|2022-04-28 01:12:30|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651108360000|2022-04-28 01:12:40|30.07|27.27|30.09|27.29|30.09|27.29|30.04|27.24|0
1651108380000|2022-04-28 01:13:00|30.11|27.31|30.09|27.29|30.11|27.31|30.09|27.29|0
1651108390000|2022-04-28 01:13:10|30.14|27.34|30.18|27.38|30.18|27.38|30.14|27.34|0
1651108400000|2022-04-28 01:13:20|30.23|27.43|30.23|27.43|30.23|27.43|30.2|27.4|0
1651108410000|2022-04-28 01:13:30|30.2|27.4|30.18|27.38|30.2|27.4|30.18|27.38|0
1651108440000|2022-04-28 01:14:00|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1651108450000|2022-04-28 01:14:10|30.13|27.33|30.16|27.36|30.16|27.36|30.13|27.33|0
1651108460000|2022-04-28 01:14:20|30.18|27.38|30.16|27.36|30.18|27.38|30.16|27.36|0
1651108470000|2022-04-28 01:14:30|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651108490000|2022-04-28 01:14:50|30.11|27.31|30.09|27.29|30.11|27.31|30.09|27.29|0
1651108500000|2022-04-28 01:15:00|30.11|27.31|30.04|27.24|30.11|27.31|30.04|27.24|0
1651108510000|2022-04-28 01:15:10|30.09|27.29|30.13|27.33|30.13|27.33|30.09|27.29|0
1651108520000|2022-04-28 01:15:20|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1651108530000|2022-04-28 01:15:30|30.2|27.4|30.23|27.43|30.23|27.43|30.2|27.4|0
1651108550000|2022-04-28 01:15:50|30.27|27.47|30.34|27.54|30.36|27.56|30.27|27.47|0
1651108560000|2022-04-28 01:16:00|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1651108570000|2022-04-28 01:16:10|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651108580000|2022-04-28 01:16:20|30.2|27.4|30.23|27.43|30.23|27.43|30.2|27.4|0
1651108590000|2022-04-28 01:16:30|30.2|27.4|30.13|27.33|30.2|27.4|30.13|27.33|0
1651108600000|2022-04-28 01:16:40|30.11|27.31|30.09|27.29|30.11|27.31|30.09|27.29|0
1651108610000|2022-04-28 01:16:50|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651108620000|2022-04-28 01:17:00|30.09|27.29|30.11|27.31|30.13|27.33|30.09|27.29|0
1651108630000|2022-04-28 01:17:10|30.13|27.33|30.13|27.33|30.18|27.38|30.13|27.33|0
1651108640000|2022-04-28 01:17:20|30.11|27.31|30.13|27.33|30.13|27.33|30.11|27.31|0
1651108650000|2022-04-28 01:17:30|30.11|27.31|30.09|27.29|30.13|27.33|30.09|27.29|0
1651108670000|2022-04-28 01:17:50|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651108680000|2022-04-28 01:18:00|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651108690000|2022-04-28 01:18:10|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651108700000|2022-04-28 01:18:20|30.09|27.29|30.09|27.29|30.11|27.31|30.09|27.29|0
1651108720000|2022-04-28 01:18:40|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651108730000|2022-04-28 01:18:50|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651108750000|2022-04-28 01:19:10|30.06|27.26|30.09|27.29|30.09|27.29|30.06|27.26|0
1651108760000|2022-04-28 01:19:20|30.11|27.31|30.13|27.33|30.13|27.33|30.11|27.31|0
1651108770000|2022-04-28 01:19:30|30.18|27.38|30.13|27.33|30.18|27.38|30.13|27.33|0
1651108780000|2022-04-28 01:19:40|30.18|27.38|30.22|27.42|30.22|27.42|30.18|27.38|0
1651108790000|2022-04-28 01:19:50|30.27|27.47|30.22|27.42|30.27|27.47|30.22|27.42|0
1651108800000|2022-04-28 01:20:00|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1651108810000|2022-04-28 01:20:10|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651108820000|2022-04-28 01:20:20|30.15|27.35|30.15|27.35|30.18|27.38|30.15|27.35|0
1651108830000|2022-04-28 01:20:30|30.18|27.38|30.18|27.38|30.18|27.38|30.15|27.35|0
1651108840000|2022-04-28 01:20:40|30.2|27.4|30.22|27.42|30.22|27.42|30.2|27.4|0
1651108850000|2022-04-28 01:20:50|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651108860000|2022-04-28 01:21:00|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1651108870000|2022-04-28 01:21:10|30.22|27.42|30.18|27.38|30.22|27.42|30.18|27.38|0
1651108880000|2022-04-28 01:21:20|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1651108900000|2022-04-28 01:21:40|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1651108910000|2022-04-28 01:21:50|30.22|27.42|30.18|27.38|30.22|27.42|30.18|27.38|0
1651108930000|2022-04-28 01:22:10|30.22|27.42|30.22|27.42|30.22|27.42|30.2|27.4|0
1651108940000|2022-04-28 01:22:20|30.27|27.47|30.22|27.42|30.27|27.47|30.22|27.42|0
1651108950000|2022-04-28 01:22:30|30.24|27.44|30.22|27.42|30.27|27.47|30.22|27.42|0
1651108960000|2022-04-28 01:22:40|30.27|27.47|30.18|27.38|30.27|27.47|30.18|27.38|0
1651108970000|2022-04-28 01:22:50|30.13|27.33|30.11|27.31|30.13|27.33|30.08|27.28|0
1651108980000|2022-04-28 01:23:00|29.9|27.1|29.77|26.97|29.9|27.1|29.72|26.92|0
1651108990000|2022-04-28 01:23:10|29.74|26.94|29.63|26.83|29.74|26.94|29.59|26.79|0
1651109000000|2022-04-28 01:23:20|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1651109010000|2022-04-28 01:23:30|29.54|26.74|29.59|26.79|29.59|26.79|29.5|26.7|0
1651109020000|2022-04-28 01:23:40|29.5|26.7|29.5|26.7|29.54|26.74|29.5|26.7|0
1651109040000|2022-04-28 01:24:00|29.47|26.67|29.45|26.65|29.47|26.67|29.45|26.65|0
1651109050000|2022-04-28 01:24:10|29.41|26.61|29.26|26.48|29.41|26.61|29.26|26.48|0
1651109060000|2022-04-28 01:24:20|29.22|26.44|29.17|26.39|29.22|26.44|29.17|26.39|0
1651109070000|2022-04-28 01:24:30|29.1|26.33|29.26|26.48|29.26|26.48|29.08|26.31|0
1651109080000|2022-04-28 01:24:40|29.36|26.56|29.4|26.6|29.4|26.6|29.36|26.56|0
1651109090000|2022-04-28 01:24:50|29.22|26.43|29.24|26.46|29.24|26.46|29.22|26.43|0
1651109100000|2022-04-28 01:25:00|29.31|26.52|29.4|26.6|29.4|26.6|29.31|26.52|0
1651109110000|2022-04-28 01:25:10|29.43|26.63|29.4|26.6|29.43|26.63|29.4|26.6|0
1651109130000|2022-04-28 01:25:30|29.45|26.65|29.45|26.65|29.45|26.65|29.45|26.65|0
1651109140000|2022-04-28 01:25:40|29.49|26.69|29.49|26.69|29.49|26.69|29.49|26.69|0
1651109150000|2022-04-28 01:25:50|29.54|26.74|29.61|26.81|29.61|26.81|29.54|26.74|0
1651109160000|2022-04-28 01:26:00|29.58|26.78|29.63|26.83|29.63|26.83|29.58|26.78|0
1651109170000|2022-04-28 01:26:10|29.67|26.87|29.54|26.74|29.67|26.87|29.54|26.74|0
1651109180000|2022-04-28 01:26:20|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1651109190000|2022-04-28 01:26:30|29.54|26.74|29.58|26.78|29.58|26.78|29.54|26.74|0
1651109200000|2022-04-28 01:26:40|29.54|26.74|29.58|26.78|29.58|26.78|29.54|26.74|0
1651109210000|2022-04-28 01:26:50|29.56|26.76|29.58|26.78|29.58|26.78|29.56|26.76|0
1651109230000|2022-04-28 01:27:10|29.56|26.76|29.58|26.78|29.63|26.83|29.56|26.76|0
1651109240000|2022-04-28 01:27:20|29.54|26.74|29.47|26.67|29.54|26.74|29.47|26.67|0
1651109250000|2022-04-28 01:27:30|29.45|26.65|29.45|26.65|29.45|26.65|29.45|26.65|0
1651109260000|2022-04-28 01:27:40|29.4|26.6|29.4|26.6|29.4|26.6|29.4|26.6|0
1651109270000|2022-04-28 01:27:50|29.36|26.56|29.22|26.43|29.36|26.56|29.22|26.43|0
1651109280000|2022-04-28 01:28:00|29.26|26.48|29.22|26.43|29.26|26.48|29.22|26.43|0
1651109290000|2022-04-28 01:28:10|29.17|26.39|29.17|26.39|29.17|26.39|29.17|26.39|0
1651109300000|2022-04-28 01:28:20|29.22|26.43|29.26|26.48|29.26|26.48|29.22|26.43|0
1651109310000|2022-04-28 01:28:30|29.31|26.52|29.31|26.52|29.31|26.52|29.26|26.48|0
1651109320000|2022-04-28 01:28:40|29.36|26.56|29.36|26.56|29.36|26.56|29.33|26.54|0
1651109330000|2022-04-28 01:28:50|29.31|26.52|29.28|26.5|29.31|26.52|29.28|26.5|0
1651109340000|2022-04-28 01:29:00|29.26|26.48|29.26|26.48|29.26|26.48|29.22|26.43|0
1651109350000|2022-04-28 01:29:10|29.31|26.52|29.36|26.56|29.36|26.56|29.28|26.5|0
1651109360000|2022-04-28 01:29:20|29.4|26.6|29.4|26.6|29.42|26.62|29.4|26.6|0
1651109370000|2022-04-28 01:29:30|29.42|26.62|29.4|26.6|29.42|26.62|29.4|26.6|0
1651109380000|2022-04-28 01:29:40|29.45|26.65|29.42|26.62|29.45|26.65|29.42|26.62|0
1651109390000|2022-04-28 01:29:50|29.4|26.6|29.4|26.6|29.45|26.65|29.4|26.6|0
1651109400000|2022-04-28 01:30:00|29.42|26.62|29.33|26.54|29.42|26.62|29.33|26.54|0
1651109410000|2022-04-28 01:30:10|29.38|26.58|29.36|26.56|29.38|26.58|29.36|26.56|0
1651109420000|2022-04-28 01:30:20|29.38|26.58|29.36|26.56|29.38|26.58|29.33|26.54|0
1651109430000|2022-04-28 01:30:30|29.33|26.54|29.31|26.52|29.33|26.54|29.26|26.47|0
1651109440000|2022-04-28 01:30:40|29.26|26.47|29.26|26.47|29.26|26.47|29.24|26.45|0
1651109450000|2022-04-28 01:30:50|29.19|26.41|28.93|26.18|29.19|26.41|28.93|26.18|0
1651109460000|2022-04-28 01:31:00|28.89|26.14|28.93|26.18|28.98|26.22|28.89|26.14|0
1651109470000|2022-04-28 01:31:10|28.98|26.22|28.98|26.22|28.98|26.22|28.93|26.18|0
1651109480000|2022-04-28 01:31:20|29|26.24|29.07|26.3|29.07|26.3|29|26.24|0
1651109490000|2022-04-28 01:31:30|29.05|26.28|29.12|26.35|29.12|26.35|29.05|26.28|0
1651109500000|2022-04-28 01:31:40|29.17|26.39|29.19|26.41|29.21|26.43|29.17|26.39|0
1651109510000|2022-04-28 01:31:50|29.17|26.39|29.17|26.39|29.19|26.41|29.17|26.39|0
1651109520000|2022-04-28 01:32:00|29.21|26.43|29.21|26.43|29.28|26.49|29.21|26.43|0
1651109530000|2022-04-28 01:32:10|29.26|26.47|29.21|26.43|29.26|26.47|29.17|26.39|0
1651109540000|2022-04-28 01:32:20|29.17|26.39|29.17|26.39|29.17|26.39|29.1|26.32|0
1651109550000|2022-04-28 01:32:30|29.12|26.35|29.1|26.32|29.14|26.37|29.1|26.32|0
1651109560000|2022-04-28 01:32:40|29.12|26.35|29.12|26.35|29.17|26.39|29.12|26.35|0
1651109570000|2022-04-28 01:32:50|29.17|26.39|29.24|26.45|29.24|26.45|29.17|26.39|0
1651109580000|2022-04-28 01:33:00|29.19|26.41|29.19|26.41|29.21|26.43|29.19|26.41|0
1651109590000|2022-04-28 01:33:10|29.17|26.39|28.98|26.22|29.17|26.39|28.98|26.22|0
1651109600000|2022-04-28 01:33:20|28.96|26.2|28.84|26.09|28.96|26.2|28.84|26.09|0
1651109610000|2022-04-28 01:33:30|28.79|26.05|28.84|26.09|28.89|26.14|28.79|26.05|0
1651109630000|2022-04-28 01:33:50|28.89|26.14|28.84|26.09|28.89|26.14|28.84|26.09|0
1651109640000|2022-04-28 01:34:00|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1651109650000|2022-04-28 01:34:10|28.75|26.01|28.7|25.97|28.79|26.05|28.7|25.97|0
1651109660000|2022-04-28 01:34:20|28.75|26.01|28.65|25.93|28.75|26.01|28.61|25.88|0
1651109670000|2022-04-28 01:34:30|28.63|25.9|28.52|25.8|28.63|25.9|28.52|25.8|0
1651109680000|2022-04-28 01:34:40|28.54|25.82|28.54|25.82|28.56|25.84|28.54|25.82|0
1651109690000|2022-04-28 01:34:50|28.61|25.88|28.65|25.93|28.65|25.93|28.61|25.88|0
1651109700000|2022-04-28 01:35:00|28.75|26.01|28.7|25.97|28.75|26.01|28.7|25.97|0
1651109710000|2022-04-28 01:35:10|28.75|26.01|28.7|25.97|28.75|26.01|28.7|25.97|0
1651109720000|2022-04-28 01:35:20|28.75|26.01|28.7|25.97|28.75|26.01|28.7|25.97|0
1651109730000|2022-04-28 01:35:30|28.65|25.92|28.7|25.97|28.7|25.97|28.65|25.92|0
1651109740000|2022-04-28 01:35:40|28.65|25.92|28.61|25.88|28.65|25.92|28.61|25.88|0
1651109750000|2022-04-28 01:35:50|28.47|25.76|28.49|25.78|28.49|25.78|28.47|25.76|0
1651109760000|2022-04-28 01:36:00|28.47|25.76|28.42|25.72|28.52|25.8|28.42|25.72|0
1651109770000|2022-04-28 01:36:10|28.52|25.8|28.54|25.82|28.54|25.82|28.52|25.8|0
1651109780000|2022-04-28 01:36:20|28.42|25.72|28.42|25.72|28.42|25.72|28.38|25.67|0
1651109790000|2022-04-28 01:36:30|28.47|25.76|28.42|25.72|28.47|25.76|28.42|25.72|0
1651109800000|2022-04-28 01:36:40|28.47|25.76|28.65|25.92|28.65|25.92|28.47|25.76|0
1651109810000|2022-04-28 01:36:50|28.7|25.97|28.65|25.92|28.7|25.97|28.65|25.92|0
1651109820000|2022-04-28 01:37:00|28.51|25.8|28.47|25.76|28.51|25.8|28.47|25.76|0
1651109830000|2022-04-28 01:37:10|28.49|25.78|28.51|25.8|28.51|25.8|28.49|25.78|0
1651109840000|2022-04-28 01:37:20|28.56|25.84|28.56|25.84|28.56|25.84|28.56|25.84|0
1651109850000|2022-04-28 01:37:30|28.65|25.92|28.61|25.88|28.65|25.92|28.61|25.88|0
1651109860000|2022-04-28 01:37:40|28.65|25.92|28.65|25.92|28.65|25.92|28.61|25.88|0
1651109870000|2022-04-28 01:37:50|28.61|25.88|28.61|25.88|28.61|25.88|28.61|25.88|0
1651109880000|2022-04-28 01:38:00|28.65|25.92|28.74|26.01|28.74|26.01|28.65|25.92|0
1651109890000|2022-04-28 01:38:10|28.7|25.97|28.81|26.07|28.81|26.07|28.7|25.97|0
1651109900000|2022-04-28 01:38:20|28.79|26.05|28.79|26.05|28.79|26.05|28.74|26.01|0
1651109910000|2022-04-28 01:38:30|28.84|26.09|28.84|26.09|28.88|26.13|28.84|26.09|0
1651109920000|2022-04-28 01:38:40|28.93|26.17|28.91|26.15|28.95|26.19|28.91|26.15|0
1651109930000|2022-04-28 01:38:50|28.88|26.13|28.84|26.09|28.88|26.13|28.81|26.07|0
1651109940000|2022-04-28 01:39:00|28.86|26.11|28.91|26.15|28.93|26.17|28.86|26.11|0
1651109950000|2022-04-28 01:39:10|28.88|26.13|28.88|26.13|28.91|26.15|28.88|26.13|0
1651109960000|2022-04-28 01:39:20|28.84|26.09|28.88|26.13|28.88|26.13|28.84|26.09|0
1651109970000|2022-04-28 01:39:30|28.91|26.15|28.93|26.17|28.93|26.17|28.88|26.13|0
1651109990000|2022-04-28 01:39:50|28.98|26.22|29|26.24|29.02|26.26|28.98|26.22|0
1651110000000|2022-04-28 01:40:00|28.98|26.22|28.98|26.22|29.02|26.26|28.98|26.22|0
1651110010000|2022-04-28 01:40:10|28.95|26.19|28.95|26.19|28.95|26.19|28.93|26.17|0
1651110020000|2022-04-28 01:40:20|28.93|26.17|28.95|26.19|28.95|26.19|28.93|26.17|0
1651110030000|2022-04-28 01:40:30|28.98|26.22|29.02|26.26|29.04|26.28|28.98|26.22|0
1651110040000|2022-04-28 01:40:40|29.07|26.3|29.12|26.34|29.12|26.34|29.07|26.3|0
1651110050000|2022-04-28 01:40:50|29.14|26.36|29.14|26.36|29.14|26.36|29.11|26.34|0
1651110060000|2022-04-28 01:41:00|29.16|26.38|29.11|26.34|29.21|26.43|29.11|26.34|0
1651110070000|2022-04-28 01:41:10|29.09|26.32|29.11|26.34|29.11|26.34|29.09|26.32|0
1651110090000|2022-04-28 01:41:30|29.04|26.28|28.97|26.22|29.04|26.28|28.97|26.22|0
1651110100000|2022-04-28 01:41:40|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1651110110000|2022-04-28 01:41:50|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1651110120000|2022-04-28 01:42:00|29.16|26.38|29.21|26.43|29.21|26.43|29.16|26.38|0
1651110130000|2022-04-28 01:42:10|29.14|26.36|29.07|26.3|29.14|26.36|29.07|26.3|0
1651110150000|2022-04-28 01:42:30|29.02|26.26|29.02|26.26|29.02|26.26|29.02|26.26|0
1651110160000|2022-04-28 01:42:40|28.95|26.19|28.97|26.21|28.97|26.21|28.95|26.19|0
1651110170000|2022-04-28 01:42:50|29.02|26.26|29.02|26.26|29.02|26.26|29.02|26.26|0
1651110180000|2022-04-28 01:43:00|29.04|26.28|28.97|26.21|29.07|26.3|28.97|26.21|0
1651110190000|2022-04-28 01:43:10|28.93|26.17|28.95|26.19|28.95|26.19|28.88|26.13|0
1651110200000|2022-04-28 01:43:20|28.93|26.17|28.93|26.17|28.97|26.21|28.93|26.17|0
1651110210000|2022-04-28 01:43:30|28.95|26.19|28.97|26.21|28.97|26.21|28.95|26.19|0
1651110220000|2022-04-28 01:43:40|29|26.23|28.93|26.17|29|26.23|28.93|26.17|0
1651110230000|2022-04-28 01:43:50|28.97|26.21|28.97|26.21|28.97|26.21|28.97|26.21|0
1651110240000|2022-04-28 01:44:00|28.95|26.19|28.97|26.21|28.97|26.21|28.95|26.19|0
1651110250000|2022-04-28 01:44:10|28.95|26.19|28.93|26.17|28.95|26.19|28.93|26.17|0
1651110260000|2022-04-28 01:44:20|28.95|26.19|28.93|26.17|28.95|26.19|28.93|26.17|0
1651110270000|2022-04-28 01:44:30|28.97|26.21|28.93|26.17|28.97|26.21|28.93|26.17|0
1651110280000|2022-04-28 01:44:40|28.97|26.21|28.93|26.17|28.97|26.21|28.93|26.17|0
1651110290000|2022-04-28 01:44:50|28.9|26.15|28.88|26.13|28.9|26.15|28.88|26.13|0
1651110300000|2022-04-28 01:45:00|28.93|26.17|28.88|26.13|28.93|26.17|28.88|26.13|0
1651110310000|2022-04-28 01:45:10|28.83|26.09|28.83|26.09|28.83|26.09|28.83|26.09|0
1651110320000|2022-04-28 01:45:20|28.74|26|28.69|25.96|28.74|26|28.69|25.96|0
1651110330000|2022-04-28 01:45:30|28.74|26|28.74|26|28.74|26|28.69|25.96|0
1651110340000|2022-04-28 01:45:40|28.69|25.96|28.69|25.96|28.69|25.96|28.69|25.96|0
1651110350000|2022-04-28 01:45:50|28.72|25.98|28.74|26|28.74|26|28.69|25.96|0
1651110360000|2022-04-28 01:46:00|28.69|25.96|28.83|26.09|28.83|26.09|28.69|25.96|0
1651110370000|2022-04-28 01:46:10|28.79|26.04|28.88|26.13|28.88|26.13|28.79|26.04|0
1651110380000|2022-04-28 01:46:20|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1651110390000|2022-04-28 01:46:30|28.9|26.15|28.97|26.21|28.97|26.21|28.9|26.15|0
1651110400000|2022-04-28 01:46:40|28.99|26.23|28.97|26.21|28.99|26.23|28.97|26.21|0
1651110410000|2022-04-28 01:46:50|28.95|26.19|28.95|26.19|28.95|26.19|28.95|26.19|0
1651110420000|2022-04-28 01:47:00|28.93|26.17|28.95|26.19|28.97|26.21|28.93|26.17|0
1651110430000|2022-04-28 01:47:10|29.02|26.25|28.97|26.21|29.02|26.25|28.97|26.21|0
1651110440000|2022-04-28 01:47:20|28.95|26.19|28.95|26.19|28.95|26.19|28.95|26.19|0
1651110450000|2022-04-28 01:47:30|28.97|26.21|28.92|26.17|28.97|26.21|28.92|26.17|0
1651110460000|2022-04-28 01:47:40|28.97|26.21|28.99|26.23|28.99|26.23|28.97|26.21|0
1651110470000|2022-04-28 01:47:50|28.97|26.21|28.97|26.21|28.97|26.21|28.97|26.21|0
1651110480000|2022-04-28 01:48:00|28.95|26.19|28.97|26.21|28.97|26.21|28.95|26.19|0
1651110490000|2022-04-28 01:48:10|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1651110500000|2022-04-28 01:48:20|28.97|26.21|28.92|26.17|28.97|26.21|28.92|26.17|0
1651110520000|2022-04-28 01:48:40|28.97|26.21|28.92|26.17|28.97|26.21|28.92|26.17|0
1651110530000|2022-04-28 01:48:50|28.88|26.13|28.88|26.13|28.92|26.17|28.88|26.13|0
1651110540000|2022-04-28 01:49:00|28.9|26.15|28.92|26.17|28.92|26.17|28.9|26.15|0
1651110550000|2022-04-28 01:49:10|28.97|26.21|28.97|26.21|28.97|26.21|28.97|26.21|0
1651110560000|2022-04-28 01:49:20|28.92|26.17|28.92|26.17|28.92|26.17|28.92|26.17|0
1651110570000|2022-04-28 01:49:30|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1651110580000|2022-04-28 01:49:40|28.92|26.17|28.88|26.13|28.92|26.17|28.88|26.13|0
1651110600000|2022-04-28 01:50:00|28.95|26.19|29.06|26.3|29.06|26.3|28.95|26.19|0
1651110610000|2022-04-28 01:50:10|29.16|26.38|29.11|26.34|29.16|26.38|29.11|26.34|0
1651110620000|2022-04-28 01:50:20|29.16|26.38|29.23|26.44|29.23|26.44|29.16|26.38|0
1651110630000|2022-04-28 01:50:30|29.13|26.36|29.2|26.42|29.2|26.42|29.13|26.36|0
1651110640000|2022-04-28 01:50:40|29.16|26.38|29.2|26.42|29.2|26.42|29.16|26.38|0
1651110650000|2022-04-28 01:50:50|29.18|26.4|29.2|26.42|29.2|26.42|29.16|26.38|0
1651110660000|2022-04-28 01:51:00|29.25|26.46|29.23|26.44|29.25|26.46|29.2|26.42|0
1651110670000|2022-04-28 01:51:10|29.3|26.51|29.39|26.59|29.39|26.59|29.3|26.51|0
1651110680000|2022-04-28 01:51:20|29.44|26.64|29.44|26.64|29.44|26.64|29.37|26.57|0
1651110690000|2022-04-28 01:51:30|29.39|26.59|29.41|26.61|29.44|26.64|29.39|26.59|0
1651110700000|2022-04-28 01:51:40|29.39|26.59|29.41|26.61|29.44|26.64|29.39|26.59|0
1651110710000|2022-04-28 01:51:50|29.39|26.59|29.3|26.51|29.39|26.59|29.3|26.51|0
1651110720000|2022-04-28 01:52:00|29.32|26.53|29.25|26.46|29.32|26.53|29.25|26.46|0
1651110730000|2022-04-28 01:52:10|29.3|26.51|29.34|26.55|29.34|26.55|29.3|26.51|0
1651110740000|2022-04-28 01:52:20|29.25|26.46|29.3|26.51|29.3|26.51|29.25|26.46|0
1651110750000|2022-04-28 01:52:30|29.25|26.46|29.25|26.46|29.27|26.48|29.25|26.46|0
1651110760000|2022-04-28 01:52:40|29.22|26.44|29.22|26.44|29.22|26.44|29.2|26.42|0
1651110770000|2022-04-28 01:52:50|29.2|26.42|29.25|26.46|29.25|26.46|29.2|26.42|0
1651110780000|2022-04-28 01:53:00|29.2|26.42|29.2|26.42|29.22|26.44|29.2|26.42|0
1651110790000|2022-04-28 01:53:10|29.15|26.38|29.2|26.42|29.2|26.42|29.15|26.38|0
1651110800000|2022-04-28 01:53:20|29.15|26.38|29.2|26.42|29.2|26.42|29.15|26.38|0
1651110810000|2022-04-28 01:53:30|29.27|26.48|29.27|26.48|29.27|26.48|29.27|26.48|0
1651110820000|2022-04-28 01:53:40|29.25|26.46|29.25|26.46|29.25|26.46|29.25|26.46|0
1651110830000|2022-04-28 01:53:50|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651110840000|2022-04-28 01:54:00|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1651110850000|2022-04-28 01:54:10|29.2|26.42|29.15|26.38|29.2|26.42|29.15|26.38|0
1651110860000|2022-04-28 01:54:20|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651110870000|2022-04-28 01:54:30|29.18|26.4|29.11|26.34|29.18|26.4|29.06|26.29|0
1651110880000|2022-04-28 01:54:40|29.06|26.29|29.04|26.27|29.06|26.29|29.01|26.25|0
1651110890000|2022-04-28 01:54:50|29.08|26.31|29.08|26.31|29.11|26.34|29.06|26.29|0
1651110900000|2022-04-28 01:55:00|29.15|26.38|29.2|26.42|29.2|26.42|29.15|26.38|0
1651110910000|2022-04-28 01:55:10|29.18|26.4|29.15|26.38|29.2|26.42|29.15|26.38|0
1651110920000|2022-04-28 01:55:20|29.18|26.4|29.13|26.36|29.18|26.4|29.13|26.36|0
1651110930000|2022-04-28 01:55:30|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1651110940000|2022-04-28 01:55:40|29.11|26.33|29.11|26.33|29.13|26.35|29.11|26.33|0
1651110950000|2022-04-28 01:55:50|29.15|26.38|29.15|26.38|29.15|26.38|29.11|26.33|0
1651110960000|2022-04-28 01:56:00|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651110970000|2022-04-28 01:56:10|29.25|26.46|29.25|26.46|29.25|26.46|29.25|26.46|0
1651110980000|2022-04-28 01:56:20|29.2|26.42|29.2|26.42|29.22|26.44|29.2|26.42|0
1651110990000|2022-04-28 01:56:30|29.22|26.44|29.25|26.46|29.25|26.46|29.22|26.44|0
1651111010000|2022-04-28 01:56:50|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1651111020000|2022-04-28 01:57:00|29.15|26.38|29.01|26.25|29.15|26.38|29.01|26.25|0
1651111030000|2022-04-28 01:57:10|29.06|26.29|29.06|26.29|29.11|26.33|29.06|26.29|0
1651111040000|2022-04-28 01:57:20|29.11|26.33|29.11|26.33|29.11|26.33|29.08|26.31|0
1651111050000|2022-04-28 01:57:30|29.08|26.31|29.25|26.46|29.25|26.46|29.08|26.31|0
1651111060000|2022-04-28 01:57:40|29.29|26.5|29.2|26.42|29.29|26.5|29.2|26.42|0
1651111070000|2022-04-28 01:57:50|29.25|26.46|29.17|26.4|29.25|26.46|29.17|26.4|0
1651111080000|2022-04-28 01:58:00|29.15|26.38|29.13|26.35|29.15|26.38|29.08|26.31|0
1651111090000|2022-04-28 01:58:10|29.11|26.33|29.15|26.38|29.15|26.38|29.11|26.33|0
1651111100000|2022-04-28 01:58:20|29.13|26.35|29.11|26.33|29.13|26.35|29.11|26.33|0
1651111110000|2022-04-28 01:58:30|29.15|26.38|29.13|26.35|29.15|26.38|29.13|26.35|0
1651111120000|2022-04-28 01:58:40|29.15|26.38|29.25|26.46|29.25|26.46|29.15|26.38|0
1651111130000|2022-04-28 01:58:50|29.31|26.52|29.34|26.54|29.34|26.54|29.31|26.52|0
1651111140000|2022-04-28 01:59:00|29.31|26.52|29.39|26.59|29.39|26.59|29.31|26.52|0
1651111150000|2022-04-28 01:59:10|29.48|26.68|29.43|26.63|29.48|26.68|29.43|26.63|0
1651111160000|2022-04-28 01:59:20|29.39|26.59|29.39|26.59|29.39|26.59|29.39|26.59|0
1651111170000|2022-04-28 01:59:30|29.36|26.56|29.36|26.56|29.36|26.56|29.34|26.54|0
1651111180000|2022-04-28 01:59:40|29.39|26.59|29.39|26.59|29.39|26.59|29.39|26.59|0
1651111190000|2022-04-28 01:59:50|29.43|26.63|29.45|26.65|29.45|26.65|29.43|26.63|0
1651111200000|2022-04-28 02:00:00|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1651111210000|2022-04-28 02:00:10|29.5|26.7|29.57|26.77|29.57|26.77|29.5|26.7|0
1651111220000|2022-04-28 02:00:20|29.52|26.72|29.48|26.68|29.52|26.72|29.45|26.65|0
1651111230000|2022-04-28 02:00:30|29.5|26.7|29.45|26.65|29.5|26.7|29.43|26.63|0
1651111240000|2022-04-28 02:00:40|29.52|26.72|29.54|26.74|29.57|26.77|29.52|26.72|0
1651111250000|2022-04-28 02:00:50|29.57|26.77|29.52|26.72|29.57|26.77|29.52|26.72|0
1651111260000|2022-04-28 02:01:00|29.5|26.7|29.5|26.7|29.52|26.72|29.5|26.7|0
1651111270000|2022-04-28 02:01:10|29.43|26.63|29.45|26.65|29.45|26.65|29.43|26.63|0
1651111280000|2022-04-28 02:01:20|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1651111290000|2022-04-28 02:01:30|29.41|26.61|29.43|26.63|29.43|26.63|29.41|26.61|0
1651111300000|2022-04-28 02:01:40|29.38|26.59|29.34|26.54|29.38|26.59|29.29|26.5|0
1651111310000|2022-04-28 02:01:50|29.29|26.5|29.36|26.56|29.36|26.56|29.29|26.5|0
1651111320000|2022-04-28 02:02:00|29.31|26.52|29.43|26.63|29.43|26.63|29.29|26.5|0
1651111330000|2022-04-28 02:02:10|29.47|26.67|29.52|26.72|29.52|26.72|29.47|26.67|0
1651111340000|2022-04-28 02:02:20|29.61|26.81|29.54|26.74|29.61|26.81|29.54|26.74|0
1651111350000|2022-04-28 02:02:30|29.59|26.79|29.47|26.67|29.59|26.79|29.47|26.67|0
1651111360000|2022-04-28 02:02:40|29.45|26.65|29.43|26.63|29.47|26.67|29.43|26.63|0
1651111370000|2022-04-28 02:02:50|29.47|26.67|29.52|26.72|29.52|26.72|29.47|26.67|0
1651111380000|2022-04-28 02:03:00|29.56|26.76|29.56|26.76|29.56|26.76|29.52|26.72|0
1651111390000|2022-04-28 02:03:10|29.52|26.72|29.56|26.76|29.56|26.76|29.52|26.72|0
1651111400000|2022-04-28 02:03:20|29.54|26.74|29.43|26.63|29.54|26.74|29.43|26.63|0
1651111410000|2022-04-28 02:03:30|29.47|26.67|29.52|26.72|29.52|26.72|29.47|26.67|0
1651111420000|2022-04-28 02:03:40|29.5|26.7|29.52|26.72|29.52|26.72|29.5|26.7|0
1651111430000|2022-04-28 02:03:50|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1651111440000|2022-04-28 02:04:00|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651111450000|2022-04-28 02:04:10|29.61|26.81|29.61|26.81|29.63|26.83|29.61|26.81|0
1651111460000|2022-04-28 02:04:20|29.63|26.83|29.61|26.81|29.63|26.83|29.56|26.76|0
1651111470000|2022-04-28 02:04:30|29.63|26.83|29.65|26.85|29.65|26.85|29.61|26.81|0
1651111480000|2022-04-28 02:04:40|29.63|26.83|29.56|26.76|29.63|26.83|29.56|26.76|0
1651111490000|2022-04-28 02:04:50|29.61|26.81|29.52|26.72|29.61|26.81|29.52|26.72|0
1651111500000|2022-04-28 02:05:00|29.47|26.67|29.52|26.72|29.52|26.72|29.47|26.67|0
1651111510000|2022-04-28 02:05:10|29.43|26.63|29.38|26.58|29.43|26.63|29.38|26.58|0
1651111520000|2022-04-28 02:05:20|29.43|26.63|29.47|26.67|29.52|26.72|29.43|26.63|0
1651111530000|2022-04-28 02:05:30|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1651111540000|2022-04-28 02:05:40|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1651111550000|2022-04-28 02:05:50|29.34|26.54|29.34|26.54|29.34|26.54|29.34|26.54|0
1651111560000|2022-04-28 02:06:00|29.38|26.58|29.43|26.63|29.43|26.63|29.38|26.58|0
1651111570000|2022-04-28 02:06:10|29.4|26.6|29.43|26.63|29.43|26.63|29.4|26.6|0
1651111580000|2022-04-28 02:06:20|29.47|26.67|29.47|26.67|29.47|26.67|29.47|26.67|0
1651111590000|2022-04-28 02:06:30|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1651111600000|2022-04-28 02:06:40|29.52|26.72|29.65|26.85|29.65|26.85|29.52|26.72|0
1651111610000|2022-04-28 02:06:50|29.7|26.9|29.67|26.87|29.7|26.9|29.65|26.85|0
1651111620000|2022-04-28 02:07:00|29.65|26.85|29.56|26.76|29.65|26.85|29.56|26.76|0
1651111630000|2022-04-28 02:07:10|29.52|26.72|29.52|26.72|29.52|26.72|29.52|26.72|0
1651111640000|2022-04-28 02:07:20|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1651111650000|2022-04-28 02:07:30|29.52|26.72|29.52|26.72|29.52|26.72|29.52|26.72|0
1651111670000|2022-04-28 02:07:50|29.49|26.69|29.47|26.67|29.49|26.69|29.47|26.67|0
1651111680000|2022-04-28 02:08:00|29.52|26.72|29.47|26.67|29.52|26.72|29.47|26.67|0
1651111690000|2022-04-28 02:08:10|29.52|26.72|29.49|26.69|29.52|26.72|29.47|26.67|0
1651111700000|2022-04-28 02:08:20|29.47|26.67|29.47|26.67|29.47|26.67|29.47|26.67|0
1651111710000|2022-04-28 02:08:30|29.45|26.65|29.47|26.67|29.47|26.67|29.43|26.63|0
1651111730000|2022-04-28 02:08:50|29.52|26.72|29.52|26.72|29.52|26.72|29.52|26.72|0
1651111740000|2022-04-28 02:09:00|29.47|26.67|29.56|26.76|29.56|26.76|29.47|26.67|0
1651111750000|2022-04-28 02:09:10|29.52|26.72|29.52|26.72|29.52|26.72|29.52|26.72|0
1651111760000|2022-04-28 02:09:20|29.56|26.76|29.52|26.72|29.56|26.76|29.52|26.72|0
1651111770000|2022-04-28 02:09:30|29.56|26.76|29.58|26.78|29.58|26.78|29.56|26.76|0
1651111780000|2022-04-28 02:09:40|29.61|26.81|29.58|26.78|29.61|26.81|29.58|26.78|0
1651111790000|2022-04-28 02:09:50|29.56|26.76|29.52|26.72|29.56|26.76|29.52|26.72|0
1651111800000|2022-04-28 02:10:00|29.54|26.74|29.52|26.72|29.54|26.74|29.52|26.72|0
1651111810000|2022-04-28 02:10:10|29.56|26.76|29.54|26.74|29.56|26.76|29.52|26.72|0
1651111820000|2022-04-28 02:10:20|29.52|26.72|29.61|26.81|29.61|26.81|29.52|26.72|0
1651111830000|2022-04-28 02:10:30|29.58|26.78|29.56|26.76|29.58|26.78|29.56|26.76|0
1651111840000|2022-04-28 02:10:40|29.54|26.74|29.6|26.8|29.6|26.8|29.54|26.74|0
1651111850000|2022-04-28 02:10:50|29.58|26.78|29.56|26.76|29.6|26.8|29.56|26.76|0
1651111860000|2022-04-28 02:11:00|29.6|26.8|29.56|26.76|29.6|26.8|29.56|26.76|0
1651111870000|2022-04-28 02:11:10|29.58|26.78|29.58|26.78|29.58|26.78|29.56|26.76|0
1651111880000|2022-04-28 02:11:20|29.6|26.8|29.67|26.87|29.67|26.87|29.6|26.8|0
1651111890000|2022-04-28 02:11:30|29.65|26.85|29.63|26.83|29.65|26.85|29.63|26.83|0
1651111900000|2022-04-28 02:11:40|29.65|26.85|29.6|26.8|29.65|26.85|29.6|26.8|0
1651111910000|2022-04-28 02:11:50|29.63|26.83|29.63|26.83|29.63|26.83|29.6|26.8|0
1651111920000|2022-04-28 02:12:00|29.65|26.85|29.69|26.89|29.69|26.89|29.65|26.85|0
1651111930000|2022-04-28 02:12:10|29.63|26.83|29.65|26.85|29.65|26.85|29.63|26.83|0
1651111940000|2022-04-28 02:12:20|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651111960000|2022-04-28 02:12:40|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651111980000|2022-04-28 02:13:00|29.63|26.83|29.65|26.85|29.65|26.85|29.6|26.8|0
1651111990000|2022-04-28 02:13:10|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651112000000|2022-04-28 02:13:20|29.63|26.83|29.6|26.8|29.65|26.85|29.6|26.8|0
1651112010000|2022-04-28 02:13:30|29.58|26.78|29.6|26.8|29.6|26.8|29.58|26.78|0
1651112020000|2022-04-28 02:13:40|29.58|26.78|29.6|26.8|29.6|26.8|29.56|26.76|0
1651112030000|2022-04-28 02:13:50|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1651112040000|2022-04-28 02:14:00|29.6|26.8|29.67|26.87|29.69|26.89|29.6|26.8|0
1651112050000|2022-04-28 02:14:10|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651112060000|2022-04-28 02:14:20|29.62|26.82|29.62|26.82|29.62|26.82|29.62|26.82|0
1651112070000|2022-04-28 02:14:30|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651112080000|2022-04-28 02:14:40|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651112100000|2022-04-28 02:15:00|29.74|26.94|29.69|26.89|29.74|26.94|29.69|26.89|0
1651112110000|2022-04-28 02:15:10|29.65|26.85|29.51|26.71|29.65|26.85|29.51|26.71|0
1651112120000|2022-04-28 02:15:20|29.56|26.76|29.56|26.76|29.56|26.76|29.51|26.71|0
1651112130000|2022-04-28 02:15:30|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112150000|2022-04-28 02:15:50|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1651112160000|2022-04-28 02:16:00|29.51|26.71|29.49|26.69|29.51|26.71|29.49|26.69|0
1651112170000|2022-04-28 02:16:10|29.51|26.71|29.49|26.69|29.51|26.71|29.49|26.69|0
1651112180000|2022-04-28 02:16:20|29.47|26.67|29.47|26.67|29.47|26.67|29.47|26.67|0
1651112190000|2022-04-28 02:16:30|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112210000|2022-04-28 02:16:50|29.56|26.76|29.56|26.76|29.56|26.76|29.51|26.71|0
1651112220000|2022-04-28 02:17:00|29.53|26.73|29.47|26.67|29.53|26.73|29.47|26.67|0
1651112230000|2022-04-28 02:17:10|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112240000|2022-04-28 02:17:20|29.56|26.76|29.53|26.73|29.56|26.76|29.51|26.71|0
1651112250000|2022-04-28 02:17:30|29.56|26.76|29.51|26.71|29.56|26.76|29.51|26.71|0
1651112260000|2022-04-28 02:17:40|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651112270000|2022-04-28 02:17:50|29.56|26.76|29.69|26.89|29.69|26.89|29.56|26.76|0
1651112280000|2022-04-28 02:18:00|29.65|26.85|29.6|26.8|29.65|26.85|29.56|26.76|0
1651112300000|2022-04-28 02:18:20|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651112310000|2022-04-28 02:18:30|29.69|26.89|29.69|26.89|29.69|26.89|29.67|26.87|0
1651112320000|2022-04-28 02:18:40|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1651112330000|2022-04-28 02:18:50|29.69|26.89|29.69|26.89|29.71|26.91|29.69|26.89|0
1651112340000|2022-04-28 02:19:00|29.74|26.94|29.69|26.89|29.74|26.94|29.69|26.89|0
1651112350000|2022-04-28 02:19:10|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651112360000|2022-04-28 02:19:20|29.67|26.87|29.65|26.85|29.67|26.87|29.65|26.85|0
1651112370000|2022-04-28 02:19:30|29.69|26.89|29.67|26.87|29.69|26.89|29.67|26.87|0
1651112380000|2022-04-28 02:19:40|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651112390000|2022-04-28 02:19:50|29.62|26.82|29.6|26.8|29.62|26.82|29.6|26.8|0
1651112400000|2022-04-28 02:20:00|29.62|26.82|29.53|26.73|29.62|26.82|29.51|26.71|0
1651112410000|2022-04-28 02:20:10|29.51|26.71|29.55|26.75|29.55|26.75|29.51|26.71|0
1651112420000|2022-04-28 02:20:20|29.51|26.71|29.51|26.71|29.51|26.71|29.49|26.69|0
1651112430000|2022-04-28 02:20:30|29.49|26.69|29.51|26.71|29.55|26.75|29.49|26.69|0
1651112440000|2022-04-28 02:20:40|29.46|26.66|29.44|26.64|29.46|26.66|29.44|26.64|0
1651112450000|2022-04-28 02:20:50|29.42|26.62|29.44|26.64|29.44|26.64|29.42|26.62|0
1651112460000|2022-04-28 02:21:00|29.46|26.66|29.46|26.66|29.46|26.66|29.42|26.62|0
1651112470000|2022-04-28 02:21:10|29.49|26.69|29.51|26.71|29.51|26.71|29.49|26.69|0
1651112480000|2022-04-28 02:21:20|29.46|26.66|29.49|26.69|29.51|26.71|29.46|26.66|0
1651112490000|2022-04-28 02:21:30|29.46|26.66|29.51|26.71|29.51|26.71|29.46|26.66|0
1651112500000|2022-04-28 02:21:40|29.55|26.75|29.55|26.75|29.55|26.75|29.55|26.75|0
1651112510000|2022-04-28 02:21:50|29.6|26.8|29.55|26.75|29.6|26.8|29.55|26.75|0
1651112520000|2022-04-28 02:22:00|29.51|26.71|29.58|26.78|29.58|26.78|29.51|26.71|0
1651112530000|2022-04-28 02:22:10|29.6|26.8|29.6|26.8|29.6|26.8|29.58|26.78|0
1651112540000|2022-04-28 02:22:20|29.55|26.75|29.53|26.73|29.55|26.75|29.51|26.71|0
1651112550000|2022-04-28 02:22:30|29.51|26.71|29.49|26.69|29.53|26.73|29.49|26.69|0
1651112560000|2022-04-28 02:22:40|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112570000|2022-04-28 02:22:50|29.46|26.66|29.51|26.71|29.51|26.71|29.46|26.66|0
1651112580000|2022-04-28 02:23:00|29.48|26.68|29.46|26.66|29.48|26.68|29.46|26.66|0
1651112590000|2022-04-28 02:23:10|29.51|26.71|29.46|26.66|29.51|26.71|29.46|26.66|0
1651112600000|2022-04-28 02:23:20|29.51|26.71|29.55|26.75|29.55|26.75|29.51|26.71|0
1651112610000|2022-04-28 02:23:30|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112620000|2022-04-28 02:23:40|29.53|26.73|29.55|26.75|29.55|26.75|29.53|26.73|0
1651112630000|2022-04-28 02:23:50|29.53|26.73|29.55|26.75|29.55|26.75|29.53|26.73|0
1651112640000|2022-04-28 02:24:00|29.53|26.73|29.51|26.71|29.55|26.75|29.51|26.71|0
1651112650000|2022-04-28 02:24:10|29.48|26.68|29.46|26.66|29.48|26.68|29.46|26.66|0
1651112660000|2022-04-28 02:24:20|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112680000|2022-04-28 02:24:40|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1651112690000|2022-04-28 02:24:50|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1651112700000|2022-04-28 02:25:00|29.55|26.75|29.82|27.02|29.82|27.02|29.55|26.75|0
1651112710000|2022-04-28 02:25:10|29.73|26.93|29.64|26.84|29.78|26.98|29.64|26.84|0
1651112720000|2022-04-28 02:25:20|29.66|26.86|29.66|26.86|29.66|26.86|29.66|26.86|0
1651112730000|2022-04-28 02:25:30|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651112740000|2022-04-28 02:25:40|29.66|26.86|29.6|26.8|29.66|26.86|29.6|26.8|0
1651112750000|2022-04-28 02:25:50|29.55|26.75|29.55|26.75|29.55|26.75|29.55|26.75|0
1651112760000|2022-04-28 02:26:00|29.51|26.71|29.51|26.71|29.53|26.73|29.51|26.71|0
1651112770000|2022-04-28 02:26:10|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1651112780000|2022-04-28 02:26:20|29.42|26.62|29.42|26.62|29.42|26.62|29.42|26.62|0
1651112800000|2022-04-28 02:26:40|29.37|26.57|29.23|26.45|29.37|26.57|29.23|26.45|0
1651112810000|2022-04-28 02:26:50|29.25|26.47|29.28|26.49|29.28|26.49|29.25|26.47|0
1651112820000|2022-04-28 02:27:00|29.35|26.55|29.37|26.57|29.37|26.57|29.32|26.53|0
1651112830000|2022-04-28 02:27:10|29.35|26.55|29.42|26.62|29.42|26.62|29.35|26.55|0
1651112840000|2022-04-28 02:27:20|29.44|26.64|29.46|26.66|29.46|26.66|29.42|26.62|0
1651112850000|2022-04-28 02:27:30|29.42|26.62|29.42|26.62|29.42|26.62|29.42|26.62|0
1651112870000|2022-04-28 02:27:50|29.39|26.59|29.35|26.55|29.39|26.59|29.35|26.55|0
1651112880000|2022-04-28 02:28:00|29.37|26.57|29.42|26.62|29.42|26.62|29.35|26.55|0
1651112890000|2022-04-28 02:28:10|29.37|26.57|29.37|26.57|29.37|26.57|29.37|26.57|0
1651112900000|2022-04-28 02:28:20|29.35|26.55|29.34|26.55|29.35|26.55|29.34|26.55|0
1651112910000|2022-04-28 02:28:30|29.32|26.53|29.34|26.55|29.34|26.55|29.32|26.53|0
1651112920000|2022-04-28 02:28:40|29.37|26.57|29.37|26.57|29.37|26.57|29.32|26.53|0
1651112930000|2022-04-28 02:28:50|29.34|26.55|29.32|26.53|29.34|26.55|29.32|26.53|0
1651112940000|2022-04-28 02:29:00|29.37|26.57|29.34|26.55|29.37|26.57|29.34|26.55|0
1651112950000|2022-04-28 02:29:10|29.32|26.53|29.32|26.53|29.32|26.53|29.28|26.49|0
1651112970000|2022-04-28 02:29:30|29.34|26.55|29.37|26.57|29.37|26.57|29.34|26.55|0
1651112980000|2022-04-28 02:29:40|29.34|26.55|29.32|26.53|29.37|26.57|29.32|26.53|0
1651112990000|2022-04-28 02:29:50|29.37|26.57|29.41|26.61|29.41|26.61|29.37|26.57|0
1651113010000|2022-04-28 02:30:10|29.39|26.59|29.55|26.75|29.55|26.75|29.39|26.59|0
1651113020000|2022-04-28 02:30:20|29.53|26.73|29.59|26.79|29.59|26.79|29.53|26.73|0
1651113030000|2022-04-28 02:30:30|29.64|26.84|29.59|26.79|29.64|26.84|29.59|26.79|0
1651113040000|2022-04-28 02:30:40|29.57|26.77|29.55|26.75|29.59|26.79|29.55|26.75|0
1651113050000|2022-04-28 02:30:50|29.53|26.73|29.55|26.75|29.55|26.75|29.53|26.73|0
1651113060000|2022-04-28 02:31:00|29.59|26.79|29.62|26.82|29.62|26.82|29.59|26.79|0
1651113070000|2022-04-28 02:31:10|29.66|26.86|29.68|26.88|29.68|26.88|29.66|26.86|0
1651113080000|2022-04-28 02:31:20|29.73|26.93|29.77|26.97|29.77|26.97|29.73|26.93|0
1651113090000|2022-04-28 02:31:30|29.73|26.93|29.77|26.97|29.77|26.97|29.73|26.93|0
1651113100000|2022-04-28 02:31:40|29.73|26.93|29.82|27.02|29.82|27.02|29.73|26.93|0
1651113120000|2022-04-28 02:32:00|29.86|27.06|29.91|27.11|29.91|27.11|29.86|27.06|0
1651113130000|2022-04-28 02:32:10|29.86|27.06|29.91|27.11|29.91|27.11|29.86|27.06|0
1651113140000|2022-04-28 02:32:20|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651113150000|2022-04-28 02:32:30|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1651113160000|2022-04-28 02:32:40|29.8|27|29.77|26.97|29.82|27.02|29.77|26.97|0
1651113200000|2022-04-28 02:33:20|29.75|26.95|29.77|26.97|29.77|26.97|29.75|26.95|0
1651113210000|2022-04-28 02:33:30|29.73|26.93|29.73|26.93|29.73|26.93|29.73|26.93|0
1651113220000|2022-04-28 02:33:40|29.77|26.97|29.75|26.95|29.77|26.97|29.75|26.95|0
1651113230000|2022-04-28 02:33:50|29.73|26.93|29.73|26.93|29.73|26.93|29.73|26.93|0
1651113240000|2022-04-28 02:34:00|29.68|26.88|29.73|26.93|29.73|26.93|29.68|26.88|0
1651113250000|2022-04-28 02:34:10|29.77|26.97|29.82|27.02|29.82|27.02|29.77|26.97|0
1651113260000|2022-04-28 02:34:20|29.77|26.97|29.82|27.02|29.82|27.02|29.77|26.97|0
1651113270000|2022-04-28 02:34:30|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1651113290000|2022-04-28 02:34:50|29.75|26.95|29.77|26.97|29.77|26.97|29.75|26.95|0
1651113310000|2022-04-28 02:35:10|29.75|26.95|29.73|26.93|29.75|26.95|29.73|26.93|0
1651113320000|2022-04-28 02:35:20|29.75|26.95|29.86|27.06|29.91|27.11|29.75|26.95|0
1651113340000|2022-04-28 02:35:40|29.79|26.99|29.82|27.02|29.82|27.02|29.79|26.99|0
1651113350000|2022-04-28 02:35:50|29.79|26.99|29.77|26.97|29.79|26.99|29.77|26.97|0
1651113360000|2022-04-28 02:36:00|29.82|27.02|29.77|26.97|29.82|27.02|29.77|26.97|0
1651113370000|2022-04-28 02:36:10|29.79|26.99|29.82|27.02|29.82|27.02|29.79|26.99|0
1651113380000|2022-04-28 02:36:20|29.77|26.97|29.86|27.06|29.86|27.06|29.77|26.97|0
1651113390000|2022-04-28 02:36:30|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1651113400000|2022-04-28 02:36:40|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651113410000|2022-04-28 02:36:50|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1651113420000|2022-04-28 02:37:00|29.79|26.99|29.79|26.99|29.79|26.99|29.79|26.99|0
1651113430000|2022-04-28 02:37:10|29.82|27.02|29.75|26.95|29.82|27.02|29.75|26.95|0
1651113440000|2022-04-28 02:37:20|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1651113460000|2022-04-28 02:37:40|29.82|27.02|29.86|27.06|29.86|27.06|29.82|27.02|0
1651113470000|2022-04-28 02:37:50|29.88|27.08|29.86|27.06|29.91|27.11|29.86|27.06|0
1651113480000|2022-04-28 02:38:00|29.84|27.04|29.84|27.04|29.84|27.04|29.84|27.04|0
1651113490000|2022-04-28 02:38:10|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1651113500000|2022-04-28 02:38:20|29.84|27.04|29.82|27.02|29.84|27.04|29.82|27.02|0
1651113510000|2022-04-28 02:38:30|29.84|27.04|29.86|27.06|29.86|27.06|29.84|27.04|0
1651113540000|2022-04-28 02:39:00|29.88|27.08|29.88|27.08|29.91|27.11|29.88|27.08|0
1651113550000|2022-04-28 02:39:10|29.91|27.11|29.91|27.11|29.91|27.11|29.88|27.08|0
1651113570000|2022-04-28 02:39:30|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651113580000|2022-04-28 02:39:40|29.97|27.17|29.95|27.15|30.04|27.24|29.95|27.15|0
1651113590000|2022-04-28 02:39:50|30|27.2|29.95|27.15|30|27.2|29.95|27.15|0
1651113600000|2022-04-28 02:40:00|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651113630000|2022-04-28 02:40:30|30.09|27.29|30.18|27.38|30.23|27.43|30.09|27.29|0
1651113640000|2022-04-28 02:40:40|30.23|27.43|30.22|27.42|30.23|27.43|30.22|27.42|0
1651113650000|2022-04-28 02:40:50|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651113660000|2022-04-28 02:41:00|30.22|27.42|30.27|27.47|30.27|27.47|30.22|27.42|0
1651113680000|2022-04-28 02:41:20|30.32|27.52|30.32|27.52|30.32|27.52|30.29|27.49|0
1651113700000|2022-04-28 02:41:40|30.29|27.49|30.27|27.47|30.29|27.49|30.22|27.42|0
1651113710000|2022-04-28 02:41:50|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1651113720000|2022-04-28 02:42:00|30.29|27.49|30.27|27.47|30.29|27.49|30.27|27.47|0
1651113730000|2022-04-28 02:42:10|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1651113780000|2022-04-28 02:43:00|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1651113790000|2022-04-28 02:43:10|30.5|27.7|30.55|27.75|30.55|27.75|30.45|27.65|0
1651113800000|2022-04-28 02:43:20|30.52|27.72|30.59|27.79|30.59|27.79|30.5|27.7|0
1651113810000|2022-04-28 02:43:30|30.64|27.84|30.59|27.79|30.64|27.84|30.59|27.79|0
1651113820000|2022-04-28 02:43:40|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1651113830000|2022-04-28 02:43:50|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1651113840000|2022-04-28 02:44:00|30.59|27.79|30.64|27.84|30.64|27.84|30.59|27.79|0
1651113850000|2022-04-28 02:44:10|30.68|27.88|30.61|27.81|30.68|27.88|30.59|27.79|0
1651113860000|2022-04-28 02:44:20|30.64|27.84|30.59|27.79|30.64|27.84|30.59|27.79|0
1651113880000|2022-04-28 02:44:40|30.64|27.84|30.68|27.88|30.68|27.88|30.64|27.84|0
1651113890000|2022-04-28 02:44:50|30.66|27.86|30.73|27.93|30.73|27.93|30.66|27.86|0
1651113900000|2022-04-28 02:45:00|30.75|27.95|30.78|27.98|30.78|27.98|30.75|27.95|0
1651113910000|2022-04-28 02:45:10|30.8|28|30.82|28.02|30.82|28.02|30.8|28|0
1651113920000|2022-04-28 02:45:20|30.78|27.98|30.78|27.98|30.78|27.98|30.78|27.98|0
1651113930000|2022-04-28 02:45:30|30.82|28.02|30.82|28.02|30.82|28.02|30.82|28.02|0
1651113940000|2022-04-28 02:45:40|30.78|27.98|30.78|27.98|30.78|27.98|30.78|27.98|0
1651113960000|2022-04-28 02:46:00|30.8|28|30.73|27.93|30.8|28|30.73|27.93|0
1651113970000|2022-04-28 02:46:10|30.68|27.88|30.73|27.93|30.73|27.93|30.68|27.88|0
1651113980000|2022-04-28 02:46:20|30.78|27.98|30.78|27.98|30.78|27.98|30.78|27.98|0
1651113990000|2022-04-28 02:46:30|30.82|28.02|30.82|28.02|30.82|28.02|30.82|28.02|0
1651114000000|2022-04-28 02:46:40|30.87|28.07|30.82|28.02|30.87|28.07|30.82|28.02|0
1651114010000|2022-04-28 02:46:50|30.78|27.98|30.8|28|30.8|28|30.78|27.98|0
1651114020000|2022-04-28 02:47:00|30.78|27.98|30.68|27.88|30.78|27.98|30.68|27.88|0
1651114030000|2022-04-28 02:47:10|30.73|27.93|30.73|27.93|30.73|27.93|30.68|27.88|0
1651114040000|2022-04-28 02:47:20|30.7|27.9|30.75|27.95|30.75|27.95|30.7|27.9|0
1651114050000|2022-04-28 02:47:30|30.78|27.98|30.82|28.02|30.82|28.02|30.78|27.98|0
1651114060000|2022-04-28 02:47:40|30.8|28|30.8|28|30.8|28|30.8|28|0
1651114070000|2022-04-28 02:47:50|30.73|27.93|30.73|27.93|30.73|27.93|30.7|27.9|0
1651114080000|2022-04-28 02:48:00|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1651114100000|2022-04-28 02:48:20|30.66|27.86|30.64|27.84|30.66|27.86|30.64|27.84|0
1651114110000|2022-04-28 02:48:30|30.59|27.79|30.59|27.79|30.64|27.84|30.59|27.79|0
1651114120000|2022-04-28 02:48:40|30.57|27.77|30.64|27.84|30.64|27.84|30.57|27.77|0
1651114130000|2022-04-28 02:48:50|30.68|27.88|30.64|27.84|30.68|27.88|30.64|27.84|0
1651114140000|2022-04-28 02:49:00|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1651114150000|2022-04-28 02:49:10|30.66|27.86|30.68|27.88|30.68|27.88|30.66|27.86|0
1651114160000|2022-04-28 02:49:20|30.66|27.86|30.63|27.83|30.68|27.88|30.63|27.83|0
1651114180000|2022-04-28 02:49:40|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1651114190000|2022-04-28 02:49:50|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1651114200000|2022-04-28 02:50:00|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1651114210000|2022-04-28 02:50:10|30.73|27.93|30.68|27.88|30.73|27.93|30.68|27.88|0
1651114220000|2022-04-28 02:50:20|30.73|27.93|30.68|27.88|30.73|27.93|30.68|27.88|0
1651114230000|2022-04-28 02:50:30|30.7|27.9|30.68|27.88|30.7|27.9|30.68|27.88|0
1651114250000|2022-04-28 02:50:50|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1651114260000|2022-04-28 02:51:00|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1651114270000|2022-04-28 02:51:10|30.68|27.88|30.7|27.9|30.7|27.9|30.68|27.88|0
1651114280000|2022-04-28 02:51:20|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1651114300000|2022-04-28 02:51:40|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1651114310000|2022-04-28 02:51:50|30.61|27.81|30.61|27.81|30.61|27.81|30.61|27.81|0
1651114320000|2022-04-28 02:52:00|30.63|27.83|30.68|27.88|30.68|27.88|30.63|27.83|0
1651114330000|2022-04-28 02:52:10|30.66|27.86|30.61|27.81|30.66|27.86|30.61|27.81|0
1651114340000|2022-04-28 02:52:20|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1651114350000|2022-04-28 02:52:30|30.59|27.79|30.54|27.74|30.59|27.79|30.54|27.74|0
1651114360000|2022-04-28 02:52:40|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1651114380000|2022-04-28 02:53:00|30.54|27.74|30.54|27.74|30.54|27.74|30.54|27.74|0
1651114430000|2022-04-28 02:53:50|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1651114440000|2022-04-28 02:54:00|30.49|27.69|30.47|27.67|30.49|27.69|30.47|27.67|0
1651114450000|2022-04-28 02:54:10|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1651114460000|2022-04-28 02:54:20|30.49|27.69|30.45|27.65|30.49|27.69|30.45|27.65|0
1651114480000|2022-04-28 02:54:40|30.47|27.67|30.45|27.65|30.47|27.67|30.45|27.65|0
1651114500000|2022-04-28 02:55:00|30.49|27.69|30.49|27.69|30.52|27.72|30.49|27.69|0
1651114510000|2022-04-28 02:55:10|30.52|27.72|30.52|27.72|30.54|27.74|30.52|27.72|0
1651114520000|2022-04-28 02:55:20|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1651114530000|2022-04-28 02:55:30|30.47|27.67|30.42|27.62|30.47|27.67|30.42|27.62|0
1651114540000|2022-04-28 02:55:40|30.45|27.65|30.42|27.62|30.45|27.65|30.42|27.62|0
1651114550000|2022-04-28 02:55:50|30.45|27.65|30.4|27.6|30.45|27.65|30.4|27.6|0
1651114570000|2022-04-28 02:56:10|30.42|27.62|30.45|27.65|30.45|27.65|30.42|27.62|0
1651114580000|2022-04-28 02:56:20|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1651114600000|2022-04-28 02:56:40|30.38|27.58|30.35|27.55|30.38|27.58|30.35|27.55|0
1651114610000|2022-04-28 02:56:50|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651114640000|2022-04-28 02:57:20|30.28|27.48|30.31|27.51|30.31|27.51|30.28|27.48|0
1651114650000|2022-04-28 02:57:30|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1651114660000|2022-04-28 02:57:40|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651114670000|2022-04-28 02:57:50|30.35|27.55|30.35|27.55|30.35|27.55|30.33|27.53|0
1651114680000|2022-04-28 02:58:00|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1651114700000|2022-04-28 02:58:20|30.35|27.55|30.35|27.55|30.38|27.58|30.35|27.55|0
1651114710000|2022-04-28 02:58:30|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651114750000|2022-04-28 02:59:10|30.35|27.55|30.31|27.51|30.35|27.55|30.31|27.51|0
1651114760000|2022-04-28 02:59:20|30.26|27.46|30.17|27.37|30.26|27.46|30.17|27.37|0
1651114770000|2022-04-28 02:59:30|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1651114780000|2022-04-28 02:59:40|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1651114790000|2022-04-28 02:59:50|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1651114800000|2022-04-28 03:00:00|30.26|27.46|30.35|27.55|30.35|27.55|30.26|27.46|0
1651114810000|2022-04-28 03:00:10|30.33|27.53|30.31|27.51|30.33|27.53|30.31|27.51|0
1651114820000|2022-04-28 03:00:20|30.28|27.48|30.28|27.48|30.28|27.48|30.26|27.46|0
1651114830000|2022-04-28 03:00:30|30.26|27.46|30.31|27.51|30.31|27.51|30.24|27.44|0
1651114840000|2022-04-28 03:00:40|30.28|27.48|30.28|27.48|30.31|27.51|30.28|27.48|0
1651114850000|2022-04-28 03:00:50|30.31|27.51|30.26|27.46|30.31|27.51|30.26|27.46|0
1651114860000|2022-04-28 03:01:00|30.31|27.51|30.28|27.48|30.31|27.51|30.28|27.48|0
1651114870000|2022-04-28 03:01:10|30.31|27.51|30.28|27.48|30.31|27.51|30.28|27.48|0
1651114880000|2022-04-28 03:01:20|30.31|27.51|30.31|27.51|30.33|27.53|30.31|27.51|0
1651114890000|2022-04-28 03:01:30|30.35|27.55|30.31|27.51|30.35|27.55|30.31|27.51|0
1651114920000|2022-04-28 03:02:00|30.33|27.53|30.35|27.55|30.35|27.55|30.33|27.53|0
1651114940000|2022-04-28 03:02:20|30.33|27.53|30.35|27.55|30.35|27.55|30.33|27.53|0
1651114960000|2022-04-28 03:02:40|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651114980000|2022-04-28 03:03:00|30.33|27.53|30.26|27.46|30.33|27.53|30.26|27.46|0
1651115000000|2022-04-28 03:03:20|30.3|27.5|30.26|27.46|30.3|27.5|30.26|27.46|0
1651115020000|2022-04-28 03:03:40|30.21|27.41|30.19|27.39|30.21|27.41|30.19|27.39|0
1651115030000|2022-04-28 03:03:50|30.17|27.37|30.21|27.41|30.21|27.41|30.17|27.37|0
1651115040000|2022-04-28 03:04:00|30.23|27.43|30.21|27.41|30.23|27.43|30.17|27.37|0
1651115050000|2022-04-28 03:04:10|30.23|27.43|30.23|27.43|30.23|27.43|30.21|27.41|0
1651115060000|2022-04-28 03:04:20|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1651115080000|2022-04-28 03:04:40|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1651115090000|2022-04-28 03:04:50|30.21|27.41|30.23|27.43|30.23|27.43|30.19|27.39|0
1651115100000|2022-04-28 03:05:00|30.26|27.46|30.3|27.5|30.3|27.5|30.26|27.46|0
1651115110000|2022-04-28 03:05:10|30.35|27.55|30.35|27.55|30.35|27.55|30.33|27.53|0
1651115130000|2022-04-28 03:05:30|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115140000|2022-04-28 03:05:40|30.35|27.55|30.35|27.55|30.4|27.6|30.35|27.55|0
1651115150000|2022-04-28 03:05:50|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115170000|2022-04-28 03:06:10|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1651115180000|2022-04-28 03:06:20|30.23|27.43|30.26|27.46|30.26|27.46|30.23|27.43|0
1651115190000|2022-04-28 03:06:30|30.23|27.43|30.21|27.41|30.23|27.43|30.21|27.41|0
1651115210000|2022-04-28 03:06:50|30.23|27.43|30.23|27.43|30.26|27.46|30.23|27.43|0
1651115220000|2022-04-28 03:07:00|30.21|27.41|30.26|27.46|30.26|27.46|30.21|27.41|0
1651115230000|2022-04-28 03:07:10|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1651115270000|2022-04-28 03:07:50|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1651115280000|2022-04-28 03:08:00|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115290000|2022-04-28 03:08:10|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1651115310000|2022-04-28 03:08:30|30.3|27.5|30.28|27.48|30.3|27.5|30.28|27.48|0
1651115320000|2022-04-28 03:08:40|30.3|27.5|30.26|27.46|30.3|27.5|30.26|27.46|0
1651115330000|2022-04-28 03:08:50|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115340000|2022-04-28 03:09:00|30.32|27.52|30.37|27.57|30.37|27.57|30.32|27.52|0
1651115350000|2022-04-28 03:09:10|30.35|27.55|30.35|27.55|30.37|27.57|30.35|27.55|0
1651115360000|2022-04-28 03:09:20|30.39|27.59|30.49|27.69|30.49|27.69|30.39|27.59|0
1651115370000|2022-04-28 03:09:30|30.53|27.73|30.6|27.8|30.6|27.8|30.53|27.73|0
1651115380000|2022-04-28 03:09:40|30.58|27.78|30.53|27.73|30.58|27.78|30.53|27.73|0
1651115390000|2022-04-28 03:09:50|30.51|27.71|30.58|27.78|30.58|27.78|30.51|27.71|0
1651115400000|2022-04-28 03:10:00|30.53|27.73|30.55|27.75|30.55|27.75|30.53|27.73|0
1651115410000|2022-04-28 03:10:10|30.53|27.73|30.53|27.73|30.53|27.73|30.51|27.71|0
1651115420000|2022-04-28 03:10:20|30.44|27.64|30.48|27.68|30.48|27.68|30.44|27.64|0
1651115430000|2022-04-28 03:10:30|30.46|27.66|30.46|27.66|30.48|27.68|30.44|27.64|0
1651115440000|2022-04-28 03:10:40|30.41|27.61|30.48|27.68|30.48|27.68|30.41|27.61|0
1651115450000|2022-04-28 03:10:50|30.51|27.71|30.44|27.64|30.51|27.71|30.44|27.64|0
1651115460000|2022-04-28 03:11:00|30.48|27.68|30.6|27.8|30.62|27.82|30.48|27.68|0
1651115470000|2022-04-28 03:11:10|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1651115480000|2022-04-28 03:11:20|30.67|27.87|30.76|27.96|30.76|27.96|30.67|27.87|0
1651115490000|2022-04-28 03:11:30|30.74|27.94|30.81|28.01|30.81|28.01|30.74|27.94|0
1651115500000|2022-04-28 03:11:40|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1651115510000|2022-04-28 03:11:50|30.81|28.01|30.81|28.01|30.85|28.05|30.81|28.01|0
1651115520000|2022-04-28 03:12:00|30.76|27.96|30.72|27.92|30.76|27.96|30.72|27.92|0
1651115530000|2022-04-28 03:12:10|30.74|27.94|30.76|27.96|30.78|27.98|30.72|27.92|0
1651115540000|2022-04-28 03:12:20|30.74|27.94|30.76|27.96|30.76|27.96|30.74|27.94|0
1651115550000|2022-04-28 03:12:30|30.83|28.03|30.85|28.05|30.85|28.05|30.83|28.03|0
1651115560000|2022-04-28 03:12:40|30.81|28.01|30.76|27.96|30.81|28.01|30.76|27.96|0
1651115570000|2022-04-28 03:12:50|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1651115580000|2022-04-28 03:13:00|30.76|27.96|30.78|27.98|30.81|28.01|30.76|27.96|0
1651115590000|2022-04-28 03:13:10|30.76|27.96|30.74|27.94|30.76|27.96|30.74|27.94|0
1651115600000|2022-04-28 03:13:20|30.71|27.91|30.67|27.87|30.71|27.91|30.67|27.87|0
1651115610000|2022-04-28 03:13:30|30.71|27.91|30.67|27.87|30.71|27.91|30.67|27.87|0
1651115620000|2022-04-28 03:13:40|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1651115630000|2022-04-28 03:13:50|30.69|27.89|30.71|27.91|30.71|27.91|30.64|27.84|0
1651115640000|2022-04-28 03:14:00|30.67|27.87|30.69|27.89|30.71|27.91|30.67|27.87|0
1651115650000|2022-04-28 03:14:10|30.62|27.82|30.64|27.84|30.64|27.84|30.62|27.82|0
1651115660000|2022-04-28 03:14:20|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1651115680000|2022-04-28 03:14:40|30.67|27.87|30.67|27.87|30.67|27.87|30.67|27.87|0
1651115690000|2022-04-28 03:14:50|30.69|27.89|30.67|27.87|30.69|27.89|30.67|27.87|0
1651115700000|2022-04-28 03:15:00|30.69|27.89|30.64|27.84|30.69|27.89|30.62|27.82|0
1651115710000|2022-04-28 03:15:10|30.76|27.96|30.76|27.96|30.76|27.96|30.71|27.91|0
1651115720000|2022-04-28 03:15:20|30.81|28.01|30.76|27.96|30.81|28.01|30.76|27.96|0
1651115730000|2022-04-28 03:15:30|30.74|27.94|30.76|27.96|30.76|27.96|30.74|27.94|0
1651115740000|2022-04-28 03:15:40|30.71|27.91|30.74|27.94|30.74|27.94|30.71|27.91|0
1651115750000|2022-04-28 03:15:50|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1651115760000|2022-04-28 03:16:00|30.76|27.96|30.57|27.77|30.76|27.96|30.57|27.77|0
1651115770000|2022-04-28 03:16:10|30.6|27.8|30.57|27.77|30.6|27.8|30.57|27.77|0
1651115780000|2022-04-28 03:16:20|30.5|27.7|30.5|27.7|30.5|27.7|30.5|27.7|0
1651115790000|2022-04-28 03:16:30|30.53|27.73|30.53|27.73|30.6|27.8|30.53|27.73|0
1651115800000|2022-04-28 03:16:40|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1651115810000|2022-04-28 03:16:50|30.53|27.73|30.48|27.68|30.53|27.73|30.48|27.68|0
1651115820000|2022-04-28 03:17:00|30.46|27.66|30.34|27.54|30.46|27.66|30.34|27.54|0
1651115830000|2022-04-28 03:17:10|30.32|27.52|30.34|27.54|30.34|27.54|30.3|27.5|0
1651115840000|2022-04-28 03:17:20|30.39|27.59|30.25|27.45|30.39|27.59|30.21|27.41|0
1651115850000|2022-04-28 03:17:30|30.21|27.41|30.25|27.45|30.25|27.45|30.21|27.41|0
1651115860000|2022-04-28 03:17:40|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115870000|2022-04-28 03:17:50|30.25|27.45|30.25|27.45|30.25|27.45|30.25|27.45|0
1651115880000|2022-04-28 03:18:00|30.27|27.47|30.25|27.45|30.27|27.47|30.25|27.45|0
1651115890000|2022-04-28 03:18:10|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1651115900000|2022-04-28 03:18:20|30.34|27.54|30.3|27.5|30.34|27.54|30.3|27.5|0
1651115910000|2022-04-28 03:18:30|30.27|27.47|30.23|27.43|30.27|27.47|30.23|27.43|0
1651115920000|2022-04-28 03:18:40|30.2|27.4|30.25|27.45|30.25|27.45|30.2|27.4|0
1651115930000|2022-04-28 03:18:50|30.32|27.52|30.3|27.5|30.32|27.52|30.3|27.5|0
1651115940000|2022-04-28 03:19:00|30.2|27.4|30.02|27.22|30.2|27.4|30.02|27.22|0
1651115950000|2022-04-28 03:19:10|29.88|27.08|29.84|27.04|29.88|27.08|29.84|27.04|0
1651115960000|2022-04-28 03:19:20|29.82|27.02|29.66|26.86|29.82|27.02|29.66|26.86|0
1651115970000|2022-04-28 03:19:30|29.63|26.83|29.66|26.86|29.66|26.86|29.61|26.81|0
1651115980000|2022-04-28 03:19:40|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1651115990000|2022-04-28 03:19:50|29.77|26.97|29.79|26.99|29.79|26.99|29.77|26.97|0
1651116000000|2022-04-28 03:20:00|29.7|26.9|29.66|26.86|29.75|26.95|29.66|26.86|0
1651116010000|2022-04-28 03:20:10|29.7|26.9|29.61|26.81|29.7|26.9|29.61|26.81|0
1651116020000|2022-04-28 03:20:20|29.66|26.86|29.68|26.88|29.68|26.88|29.66|26.86|0
1651116030000|2022-04-28 03:20:30|29.7|26.9|29.68|26.88|29.7|26.9|29.66|26.86|0
1651116040000|2022-04-28 03:20:40|29.77|26.97|29.79|26.99|29.79|26.99|29.75|26.95|0
1651116050000|2022-04-28 03:20:50|29.75|26.95|29.79|26.99|29.79|26.99|29.75|26.95|0
1651116060000|2022-04-28 03:21:00|29.77|26.97|29.75|26.95|29.77|26.97|29.75|26.95|0
1651116070000|2022-04-28 03:21:10|29.79|26.99|29.93|27.13|29.93|27.13|29.79|26.99|0
1651116080000|2022-04-28 03:21:20|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1651116090000|2022-04-28 03:21:30|29.84|27.04|29.84|27.04|29.84|27.04|29.84|27.04|0
1651116100000|2022-04-28 03:21:40|29.79|26.99|29.75|26.95|29.79|26.99|29.75|26.95|0
1651116110000|2022-04-28 03:21:50|29.79|26.99|29.81|27.01|29.81|27.01|29.79|26.99|0
1651116120000|2022-04-28 03:22:00|29.79|26.99|29.79|26.99|29.79|26.99|29.77|26.97|0
1651116130000|2022-04-28 03:22:10|29.75|26.95|29.75|26.95|29.79|26.99|29.75|26.95|0
1651116140000|2022-04-28 03:22:20|29.79|26.99|29.75|26.95|29.79|26.99|29.75|26.95|0
1651116150000|2022-04-28 03:22:30|29.79|26.99|29.77|26.97|29.79|26.99|29.77|26.97|0
1651116160000|2022-04-28 03:22:40|29.79|26.99|29.84|27.04|29.84|27.04|29.79|26.99|0
1651116170000|2022-04-28 03:22:50|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651116180000|2022-04-28 03:23:00|29.88|27.08|29.84|27.04|29.88|27.08|29.84|27.04|0
1651116190000|2022-04-28 03:23:10|29.75|26.95|29.75|26.95|29.75|26.95|29.7|26.9|0
1651116200000|2022-04-28 03:23:20|29.77|26.97|29.61|26.81|29.77|26.97|29.61|26.81|0
1651116210000|2022-04-28 03:23:30|29.7|26.9|29.75|26.95|29.75|26.95|29.7|26.9|0
1651116220000|2022-04-28 03:23:40|29.79|26.99|29.84|27.04|29.84|27.04|29.79|26.99|0
1651116230000|2022-04-28 03:23:50|29.86|27.06|29.79|26.99|29.86|27.06|29.79|26.99|0
1651116240000|2022-04-28 03:24:00|29.93|27.13|29.93|27.13|29.97|27.17|29.93|27.13|0
1651116250000|2022-04-28 03:24:10|29.95|27.15|29.97|27.17|29.97|27.17|29.95|27.15|0
1651116260000|2022-04-28 03:24:20|29.95|27.15|29.97|27.17|29.97|27.17|29.93|27.13|0
1651116270000|2022-04-28 03:24:30|29.93|27.13|29.95|27.15|29.95|27.15|29.93|27.13|0
1651116280000|2022-04-28 03:24:40|29.93|27.13|29.88|27.08|29.93|27.13|29.88|27.08|0
1651116290000|2022-04-28 03:24:50|29.9|27.1|29.93|27.13|29.93|27.13|29.9|27.1|0
1651116300000|2022-04-28 03:25:00|30.02|27.22|29.93|27.13|30.02|27.22|29.93|27.13|0
1651116310000|2022-04-28 03:25:10|29.97|27.17|29.95|27.15|29.97|27.17|29.93|27.13|0
1651116320000|2022-04-28 03:25:20|29.93|27.13|30.02|27.22|30.02|27.22|29.93|27.13|0
1651116330000|2022-04-28 03:25:30|29.99|27.19|30.02|27.22|30.02|27.22|29.97|27.17|0
1651116340000|2022-04-28 03:25:40|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1651116360000|2022-04-28 03:26:00|30.15|27.35|30.11|27.31|30.15|27.35|30.11|27.31|0
1651116370000|2022-04-28 03:26:10|30.15|27.35|30.18|27.38|30.18|27.38|30.15|27.35|0
1651116380000|2022-04-28 03:26:20|30.2|27.4|30.11|27.31|30.2|27.4|30.11|27.31|0
1651116390000|2022-04-28 03:26:30|30.13|27.33|30.08|27.28|30.13|27.33|30.08|27.28|0
1651116400000|2022-04-28 03:26:40|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651116410000|2022-04-28 03:26:50|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1651116420000|2022-04-28 03:27:00|30.06|27.26|30.11|27.31|30.11|27.31|30.06|27.26|0
1651116430000|2022-04-28 03:27:10|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651116440000|2022-04-28 03:27:20|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1651116450000|2022-04-28 03:27:30|30.08|27.28|30.06|27.26|30.08|27.28|30.06|27.26|0
1651116460000|2022-04-28 03:27:40|30.02|27.22|30.02|27.22|30.02|27.22|30.02|27.22|0
1651116470000|2022-04-28 03:27:50|30.04|27.24|30.02|27.22|30.04|27.24|30.02|27.22|0
1651116480000|2022-04-28 03:28:00|30.04|27.24|30.06|27.26|30.06|27.26|30.02|27.22|0
1651116490000|2022-04-28 03:28:10|30.02|27.22|30.04|27.24|30.04|27.24|30.02|27.22|0
1651116500000|2022-04-28 03:28:20|30.06|27.26|30.02|27.22|30.06|27.26|30.02|27.22|0
1651116520000|2022-04-28 03:28:40|29.97|27.17|29.99|27.19|29.99|27.19|29.97|27.17|0
1651116530000|2022-04-28 03:28:50|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1651116540000|2022-04-28 03:29:00|29.88|27.08|29.88|27.08|29.92|27.12|29.88|27.08|0
1651116550000|2022-04-28 03:29:10|29.86|27.06|29.86|27.06|29.86|27.06|29.83|27.03|0
1651116560000|2022-04-28 03:29:20|29.83|27.03|29.83|27.03|29.86|27.06|29.83|27.03|0
1651116570000|2022-04-28 03:29:30|29.88|27.08|29.92|27.12|29.92|27.12|29.88|27.08|0
1651116580000|2022-04-28 03:29:40|29.97|27.17|29.95|27.15|29.97|27.17|29.95|27.15|0
1651116590000|2022-04-28 03:29:50|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1651116600000|2022-04-28 03:30:00|29.99|27.19|29.97|27.17|29.99|27.19|29.92|27.12|0
1651116610000|2022-04-28 03:30:10|30.02|27.22|30.06|27.26|30.06|27.26|30.02|27.22|0
1651116620000|2022-04-28 03:30:20|30.04|27.24|30.04|27.24|30.06|27.26|30.04|27.24|0
1651116630000|2022-04-28 03:30:30|29.99|27.19|30.02|27.22|30.02|27.22|29.99|27.19|0
1651116640000|2022-04-28 03:30:40|30.06|27.26|30.06|27.26|30.06|27.26|30.04|27.24|0
1651116650000|2022-04-28 03:30:50|30.01|27.21|30.08|27.28|30.08|27.28|30.01|27.21|0
1651116660000|2022-04-28 03:31:00|30.01|27.21|30.01|27.21|30.01|27.21|29.99|27.19|0
1651116670000|2022-04-28 03:31:10|30.04|27.24|30.06|27.26|30.06|27.26|30.04|27.24|0
1651116680000|2022-04-28 03:31:20|30.11|27.31|30.15|27.35|30.15|27.35|30.11|27.31|0
1651116690000|2022-04-28 03:31:30|30.17|27.37|30.2|27.4|30.2|27.4|30.17|27.37|0
1651116700000|2022-04-28 03:31:40|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651116710000|2022-04-28 03:31:50|30.2|27.4|30.15|27.35|30.2|27.4|30.15|27.35|0
1651116720000|2022-04-28 03:32:00|30.11|27.31|29.88|27.08|30.11|27.31|29.88|27.08|0
1651116730000|2022-04-28 03:32:10|29.83|27.03|29.79|26.99|29.88|27.08|29.79|26.99|0
1651116740000|2022-04-28 03:32:20|29.76|26.96|29.81|27.01|29.81|27.01|29.76|26.96|0
1651116750000|2022-04-28 03:32:30|29.79|26.99|29.81|27.01|29.81|27.01|29.79|26.99|0
1651116760000|2022-04-28 03:32:40|29.83|27.03|29.83|27.03|29.83|27.03|29.81|27.01|0
1651116770000|2022-04-28 03:32:50|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651116780000|2022-04-28 03:33:00|29.88|27.08|29.88|27.08|29.88|27.08|29.83|27.03|0
1651116790000|2022-04-28 03:33:10|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1651116800000|2022-04-28 03:33:20|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1651116820000|2022-04-28 03:33:40|29.97|27.17|30.01|27.21|30.01|27.21|29.97|27.17|0
1651116830000|2022-04-28 03:33:50|30.06|27.26|30.15|27.35|30.15|27.35|30.06|27.26|0
1651116840000|2022-04-28 03:34:00|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651116850000|2022-04-28 03:34:10|30.06|27.26|30.03|27.23|30.06|27.26|30.03|27.23|0
1651116860000|2022-04-28 03:34:20|30.06|27.26|30.01|27.21|30.06|27.26|30.01|27.21|0
1651116870000|2022-04-28 03:34:30|29.97|27.17|29.99|27.19|29.99|27.19|29.97|27.17|0
1651116880000|2022-04-28 03:34:40|29.97|27.17|29.99|27.19|29.99|27.19|29.97|27.17|0
1651116890000|2022-04-28 03:34:50|30.01|27.21|30.01|27.21|30.01|27.21|29.97|27.17|0
1651116900000|2022-04-28 03:35:00|29.99|27.19|29.97|27.17|30.01|27.21|29.97|27.17|0
1651116910000|2022-04-28 03:35:10|29.92|27.12|29.99|27.19|29.99|27.19|29.92|27.12|0
1651116920000|2022-04-28 03:35:20|29.97|27.17|29.97|27.17|30.01|27.21|29.97|27.17|0
1651116930000|2022-04-28 03:35:30|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651116940000|2022-04-28 03:35:40|30.01|27.21|29.97|27.17|30.01|27.21|29.97|27.17|0
1651116950000|2022-04-28 03:35:50|29.92|27.12|29.88|27.08|29.92|27.12|29.88|27.08|0
1651116960000|2022-04-28 03:36:00|29.83|27.03|29.74|26.94|29.85|27.05|29.74|26.94|0
1651116970000|2022-04-28 03:36:10|29.69|26.89|29.74|26.94|29.74|26.94|29.69|26.89|0
1651116980000|2022-04-28 03:36:20|29.78|26.98|29.92|27.12|29.92|27.12|29.78|26.98|0
1651116990000|2022-04-28 03:36:30|29.85|27.05|29.88|27.08|29.88|27.08|29.85|27.05|0
1651117000000|2022-04-28 03:36:40|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1651117010000|2022-04-28 03:36:50|29.9|27.1|29.9|27.1|29.9|27.1|29.9|27.1|0
1651117020000|2022-04-28 03:37:00|29.88|27.08|29.88|27.08|29.88|27.08|29.85|27.05|0
1651117030000|2022-04-28 03:37:10|29.83|27.03|29.83|27.03|29.88|27.08|29.83|27.03|0
1651117040000|2022-04-28 03:37:20|29.85|27.05|29.87|27.07|29.87|27.07|29.85|27.05|0
1651117050000|2022-04-28 03:37:30|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651117060000|2022-04-28 03:37:40|29.87|27.07|29.87|27.07|29.87|27.07|29.87|27.07|0
1651117080000|2022-04-28 03:38:00|29.85|27.05|29.85|27.05|29.85|27.05|29.83|27.03|0
1651117090000|2022-04-28 03:38:10|29.81|27.01|29.85|27.05|29.85|27.05|29.81|27.01|0
1651117100000|2022-04-28 03:38:20|29.83|27.03|29.83|27.03|29.87|27.07|29.83|27.03|0
1651117110000|2022-04-28 03:38:30|29.87|27.07|29.87|27.07|29.87|27.07|29.87|27.07|0
1651117120000|2022-04-28 03:38:40|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651117130000|2022-04-28 03:38:50|29.87|27.07|29.78|26.98|29.87|27.07|29.78|26.98|0
1651117140000|2022-04-28 03:39:00|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1651117150000|2022-04-28 03:39:10|29.78|26.98|29.8|27|29.8|27|29.78|26.98|0
1651117160000|2022-04-28 03:39:20|29.78|26.98|29.74|26.94|29.78|26.98|29.74|26.94|0
1651117190000|2022-04-28 03:39:50|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1651117200000|2022-04-28 03:40:00|29.74|26.94|29.74|26.94|29.74|26.94|29.69|26.89|0
1651117210000|2022-04-28 03:40:10|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651117220000|2022-04-28 03:40:20|29.47|26.67|29.47|26.67|29.51|26.71|29.47|26.67|0
1651117230000|2022-04-28 03:40:30|29.51|26.71|29.56|26.76|29.56|26.76|29.51|26.71|0
1651117250000|2022-04-28 03:40:50|29.53|26.73|29.51|26.71|29.53|26.73|29.51|26.71|0
1651117260000|2022-04-28 03:41:00|29.53|26.73|29.53|26.73|29.53|26.73|29.51|26.71|0
1651117270000|2022-04-28 03:41:10|29.51|26.71|29.51|26.71|29.53|26.73|29.51|26.71|0
1651117280000|2022-04-28 03:41:20|29.49|26.69|29.51|26.71|29.51|26.71|29.47|26.67|0
1651117290000|2022-04-28 03:41:30|29.56|26.76|29.6|26.8|29.6|26.8|29.56|26.76|0
1651117300000|2022-04-28 03:41:40|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651117310000|2022-04-28 03:41:50|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651117320000|2022-04-28 03:42:00|29.65|26.85|29.65|26.85|29.65|26.85|29.6|26.8|0
1651117330000|2022-04-28 03:42:10|29.62|26.82|29.65|26.85|29.65|26.85|29.62|26.82|0
1651117350000|2022-04-28 03:42:30|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651117380000|2022-04-28 03:43:00|29.67|26.87|29.65|26.85|29.67|26.87|29.65|26.85|0
1651117390000|2022-04-28 03:43:10|29.67|26.87|29.69|26.89|29.69|26.89|29.67|26.87|0
1651117400000|2022-04-28 03:43:20|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1651117410000|2022-04-28 03:43:30|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1651117420000|2022-04-28 03:43:40|29.62|26.82|29.65|26.85|29.65|26.85|29.62|26.82|0
1651117430000|2022-04-28 03:43:50|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651117440000|2022-04-28 03:44:00|29.58|26.78|29.64|26.84|29.64|26.84|29.58|26.78|0
1651117470000|2022-04-28 03:44:30|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651117490000|2022-04-28 03:44:50|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651117500000|2022-04-28 03:45:00|29.69|26.89|29.73|26.93|29.78|26.98|29.69|26.89|0
1651117510000|2022-04-28 03:45:10|29.76|26.96|29.73|26.93|29.76|26.96|29.73|26.93|0
1651117520000|2022-04-28 03:45:20|29.78|26.98|29.83|27.03|29.83|27.03|29.78|26.98|0
1651117530000|2022-04-28 03:45:30|29.78|26.98|29.78|26.98|29.78|26.98|29.76|26.96|0
1651117540000|2022-04-28 03:45:40|29.83|27.03|29.78|26.98|29.83|27.03|29.78|26.98|0
1651117560000|2022-04-28 03:46:00|29.73|26.93|29.73|26.93|29.73|26.93|29.73|26.93|0
1651117580000|2022-04-28 03:46:20|29.71|26.91|29.76|26.96|29.76|26.96|29.69|26.89|0
1651117590000|2022-04-28 03:46:30|29.73|26.93|29.69|26.89|29.73|26.93|29.69|26.89|0
1651117620000|2022-04-28 03:47:00|29.73|26.93|29.69|26.89|29.73|26.93|29.69|26.89|0
1651117650000|2022-04-28 03:47:30|29.66|26.86|29.69|26.89|29.69|26.89|29.66|26.86|0
1651117660000|2022-04-28 03:47:40|29.73|26.93|29.73|26.93|29.73|26.93|29.73|26.93|0
1651117670000|2022-04-28 03:47:50|29.66|26.86|29.64|26.84|29.66|26.86|29.64|26.84|0
1651117680000|2022-04-28 03:48:00|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1651117690000|2022-04-28 03:48:10|29.62|26.82|29.64|26.84|29.64|26.84|29.62|26.82|0
1651117700000|2022-04-28 03:48:20|29.66|26.86|29.66|26.86|29.69|26.89|29.64|26.84|0
1651117710000|2022-04-28 03:48:30|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1651117720000|2022-04-28 03:48:40|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651117740000|2022-04-28 03:49:00|29.62|26.82|29.64|26.84|29.64|26.84|29.62|26.82|0
1651117760000|2022-04-28 03:49:20|29.62|26.82|29.6|26.8|29.62|26.82|29.6|26.8|0
1651117770000|2022-04-28 03:49:30|29.64|26.84|29.64|26.84|29.66|26.86|29.64|26.84|0
1651117790000|2022-04-28 03:49:50|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651117800000|2022-04-28 03:50:00|29.66|26.86|29.73|26.93|29.73|26.93|29.66|26.86|0
1651117810000|2022-04-28 03:50:10|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651117850000|2022-04-28 03:50:50|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1651117870000|2022-04-28 03:51:10|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651117890000|2022-04-28 03:51:30|29.66|26.86|29.64|26.84|29.66|26.86|29.64|26.84|0
1651117900000|2022-04-28 03:51:40|29.69|26.89|29.66|26.86|29.69|26.89|29.66|26.86|0
1651117910000|2022-04-28 03:51:50|29.69|26.89|29.73|26.93|29.73|26.93|29.69|26.89|0
1651117920000|2022-04-28 03:52:00|29.71|26.91|29.73|26.93|29.73|26.93|29.71|26.91|0
1651117940000|2022-04-28 03:52:20|29.69|26.89|29.64|26.84|29.69|26.89|29.64|26.84|0
1651117960000|2022-04-28 03:52:40|29.62|26.82|29.62|26.82|29.62|26.82|29.62|26.82|0
1651117970000|2022-04-28 03:52:50|29.6|26.8|29.64|26.84|29.64|26.84|29.6|26.8|0
1651117980000|2022-04-28 03:53:00|29.62|26.82|29.59|26.79|29.62|26.82|29.59|26.79|0
1651118000000|2022-04-28 03:53:20|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1651118020000|2022-04-28 03:53:40|29.66|26.86|29.64|26.84|29.66|26.86|29.64|26.84|0
1651118030000|2022-04-28 03:53:50|29.62|26.82|29.59|26.79|29.62|26.82|29.59|26.79|0
1651118040000|2022-04-28 03:54:00|29.57|26.77|29.64|26.84|29.64|26.84|29.57|26.77|0
1651118050000|2022-04-28 03:54:10|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1651118070000|2022-04-28 03:54:30|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1651118080000|2022-04-28 03:54:40|29.68|26.88|29.64|26.84|29.68|26.88|29.64|26.84|0
1651118090000|2022-04-28 03:54:50|29.62|26.82|29.59|26.79|29.62|26.82|29.59|26.79|0
1651118100000|2022-04-28 03:55:00|29.62|26.82|29.68|26.88|29.68|26.88|29.62|26.82|0
1651118140000|2022-04-28 03:55:40|29.73|26.93|29.77|26.97|29.77|26.97|29.73|26.93|0
1651118160000|2022-04-28 03:56:00|29.8|27|29.77|26.97|29.8|27|29.77|26.97|0
1651118180000|2022-04-28 03:56:20|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1651118190000|2022-04-28 03:56:30|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1651118210000|2022-04-28 03:56:50|29.73|26.93|29.77|26.97|29.77|26.97|29.73|26.93|0
1651118230000|2022-04-28 03:57:10|29.73|26.93|29.77|26.97|29.82|27.02|29.73|26.93|0
1651118240000|2022-04-28 03:57:20|29.8|27|29.77|26.97|29.8|27|29.77|26.97|0
1651118250000|2022-04-28 03:57:30|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1651118260000|2022-04-28 03:57:40|29.79|26.99|29.82|27.02|29.82|27.02|29.79|26.99|0
1651118270000|2022-04-28 03:57:50|29.79|26.99|29.79|26.99|29.82|27.02|29.79|26.99|0
1651118280000|2022-04-28 03:58:00|29.77|26.97|29.82|27.02|29.82|27.02|29.77|26.97|0
1651118290000|2022-04-28 03:58:10|29.77|26.97|29.75|26.95|29.77|26.97|29.75|26.95|0
1651118300000|2022-04-28 03:58:20|29.73|26.93|29.73|26.93|29.75|26.95|29.73|26.93|0
1651118320000|2022-04-28 03:58:40|29.75|26.95|29.86|27.06|29.86|27.06|29.75|26.95|0
1651118330000|2022-04-28 03:58:50|29.82|27.02|29.86|27.06|29.86|27.06|29.82|27.02|0
1651118340000|2022-04-28 03:59:00|29.82|27.02|29.84|27.04|29.84|27.04|29.82|27.02|0
1651118350000|2022-04-28 03:59:10|29.82|27.02|29.84|27.04|29.84|27.04|29.82|27.02|0
1651118360000|2022-04-28 03:59:20|29.82|27.02|29.86|27.06|29.86|27.06|29.82|27.02|0
1651118370000|2022-04-28 03:59:30|29.88|27.08|29.91|27.11|29.91|27.11|29.88|27.08|0
1651118400000|2022-04-28 04:00:00|29.95|27.15|30|27.2|30|27.2|29.95|27.15|0
1651118410000|2022-04-28 04:00:10|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651118420000|2022-04-28 04:00:20|30|27.2|30|27.2|30|27.2|30|27.2|0
1651118430000|2022-04-28 04:00:30|30.02|27.22|30|27.2|30.02|27.22|30|27.2|0
1651118440000|2022-04-28 04:00:40|30.02|27.22|30.02|27.22|30.02|27.22|30.02|27.22|0
1651118450000|2022-04-28 04:00:50|30|27.2|29.95|27.15|30|27.2|29.95|27.15|0
1651118460000|2022-04-28 04:01:00|29.91|27.11|29.88|27.08|29.91|27.11|29.88|27.08|0
1651118470000|2022-04-28 04:01:10|29.86|27.06|29.95|27.15|29.95|27.15|29.86|27.06|0
1651118480000|2022-04-28 04:01:20|30|27.2|30|27.2|30|27.2|30|27.2|0
1651118490000|2022-04-28 04:01:30|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651118500000|2022-04-28 04:01:40|30.02|27.22|30|27.2|30.02|27.22|30|27.2|0
1651118510000|2022-04-28 04:01:50|30.04|27.24|30|27.2|30.04|27.24|30|27.2|0
1651118520000|2022-04-28 04:02:00|29.93|27.13|29.86|27.06|29.93|27.13|29.86|27.06|0
1651118530000|2022-04-28 04:02:10|29.77|26.97|29.73|26.93|29.77|26.97|29.68|26.88|0
1651118540000|2022-04-28 04:02:20|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1651118550000|2022-04-28 04:02:30|29.86|27.06|29.88|27.08|29.88|27.08|29.86|27.06|0
1651118560000|2022-04-28 04:02:40|29.86|27.06|29.91|27.11|29.91|27.11|29.86|27.06|0
1651118570000|2022-04-28 04:02:50|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651118580000|2022-04-28 04:03:00|29.84|27.04|29.86|27.06|29.86|27.06|29.84|27.04|0
1651118590000|2022-04-28 04:03:10|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1651118600000|2022-04-28 04:03:20|29.86|27.06|29.88|27.08|29.88|27.08|29.86|27.06|0
1651118610000|2022-04-28 04:03:30|29.86|27.06|29.91|27.11|29.91|27.11|29.86|27.06|0
1651118620000|2022-04-28 04:03:40|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651118640000|2022-04-28 04:04:00|29.91|27.11|29.86|27.06|29.91|27.11|29.86|27.06|0
1651118660000|2022-04-28 04:04:20|29.84|27.04|29.84|27.04|29.86|27.06|29.84|27.04|0
1651118670000|2022-04-28 04:04:30|29.86|27.06|29.84|27.04|29.86|27.06|29.84|27.04|0
1651118680000|2022-04-28 04:04:40|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651118690000|2022-04-28 04:04:50|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1651118710000|2022-04-28 04:05:10|29.79|26.99|29.81|27.01|29.81|27.01|29.79|26.99|0
1651118720000|2022-04-28 04:05:20|29.79|26.99|29.81|27.01|29.81|27.01|29.79|26.99|0
1651118740000|2022-04-28 04:05:40|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1651118760000|2022-04-28 04:06:00|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1651118770000|2022-04-28 04:06:10|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1651118780000|2022-04-28 04:06:20|29.72|26.92|29.77|26.97|29.77|26.97|29.72|26.92|0
1651118790000|2022-04-28 04:06:30|29.81|27.01|29.79|26.99|29.81|27.01|29.79|26.99|0
1651118800000|2022-04-28 04:06:40|29.77|26.97|29.74|26.94|29.77|26.97|29.74|26.94|0
1651118810000|2022-04-28 04:06:50|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1651118820000|2022-04-28 04:07:00|29.74|26.94|29.81|27.01|29.81|27.01|29.74|26.94|0
1651118830000|2022-04-28 04:07:10|29.86|27.06|29.9|27.1|29.9|27.1|29.86|27.06|0
1651118860000|2022-04-28 04:07:40|29.88|27.08|29.86|27.06|29.88|27.08|29.86|27.06|0
1651118870000|2022-04-28 04:07:50|29.88|27.08|29.9|27.1|29.9|27.1|29.88|27.08|0
1651118880000|2022-04-28 04:08:00|29.86|27.06|29.86|27.06|29.9|27.1|29.86|27.06|0
1651118890000|2022-04-28 04:08:10|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1651118900000|2022-04-28 04:08:20|29.9|27.1|29.86|27.06|29.9|27.1|29.86|27.06|0
1651118910000|2022-04-28 04:08:30|29.9|27.1|29.9|27.1|29.9|27.1|29.9|27.1|0
1651118920000|2022-04-28 04:08:40|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651118930000|2022-04-28 04:08:50|29.81|27.01|29.81|27.01|29.86|27.06|29.81|27.01|0
1651118940000|2022-04-28 04:09:00|29.77|26.97|29.79|26.99|29.81|27.01|29.77|26.97|0
1651118950000|2022-04-28 04:09:10|29.81|27.01|29.83|27.03|29.83|27.03|29.79|26.99|0
1651118960000|2022-04-28 04:09:20|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651118980000|2022-04-28 04:09:40|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651118990000|2022-04-28 04:09:50|29.81|27.01|29.86|27.06|29.88|27.08|29.81|27.01|0
1651119000000|2022-04-28 04:10:00|29.99|27.19|29.95|27.15|29.99|27.19|29.95|27.15|0
1651119040000|2022-04-28 04:10:40|29.99|27.19|30.04|27.24|30.04|27.24|29.99|27.19|0
1651119050000|2022-04-28 04:10:50|30.08|27.28|30.08|27.28|30.13|27.33|30.08|27.28|0
1651119060000|2022-04-28 04:11:00|30.04|27.24|30.11|27.31|30.11|27.31|30.04|27.24|0
1651119070000|2022-04-28 04:11:10|30.13|27.33|30.08|27.28|30.13|27.33|30.08|27.28|0
1651119080000|2022-04-28 04:11:20|29.99|27.19|29.92|27.12|29.99|27.19|29.92|27.12|0
1651119090000|2022-04-28 04:11:30|29.9|27.1|29.9|27.1|29.9|27.1|29.9|27.1|0
1651119110000|2022-04-28 04:11:50|29.86|27.06|29.86|27.06|29.86|27.06|29.81|27.01|0
1651119140000|2022-04-28 04:12:20|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651119150000|2022-04-28 04:12:30|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651119160000|2022-04-28 04:12:40|29.81|27.01|29.83|27.03|29.86|27.06|29.81|27.01|0
1651119170000|2022-04-28 04:12:50|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651119180000|2022-04-28 04:13:00|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651119190000|2022-04-28 04:13:10|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651119210000|2022-04-28 04:13:30|29.9|27.1|29.92|27.12|29.92|27.12|29.9|27.1|0
1651119220000|2022-04-28 04:13:40|29.9|27.1|29.92|27.12|29.95|27.15|29.9|27.1|0
1651119230000|2022-04-28 04:13:50|29.95|27.15|29.95|27.15|29.95|27.15|29.92|27.12|0
1651119240000|2022-04-28 04:14:00|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1651119250000|2022-04-28 04:14:10|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651119260000|2022-04-28 04:14:20|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1651119270000|2022-04-28 04:14:30|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651119290000|2022-04-28 04:14:50|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1651119300000|2022-04-28 04:15:00|29.95|27.15|29.81|27.01|29.95|27.15|29.81|27.01|0
1651119310000|2022-04-28 04:15:10|29.85|27.05|29.85|27.05|29.85|27.05|29.81|27.01|0
1651119330000|2022-04-28 04:15:30|29.81|27.01|29.85|27.05|29.85|27.05|29.81|27.01|0
1651119340000|2022-04-28 04:15:40|29.9|27.1|29.85|27.05|29.9|27.1|29.85|27.05|0
1651119350000|2022-04-28 04:15:50|29.9|27.1|29.9|27.1|29.9|27.1|29.88|27.08|0
1651119360000|2022-04-28 04:16:00|29.92|27.12|29.94|27.14|29.94|27.14|29.92|27.12|0
1651119370000|2022-04-28 04:16:10|29.9|27.1|29.85|27.05|29.9|27.1|29.85|27.05|0
1651119380000|2022-04-28 04:16:20|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1651119400000|2022-04-28 04:16:40|29.85|27.05|29.76|26.96|29.85|27.05|29.76|26.96|0
1651119410000|2022-04-28 04:16:50|29.81|27.01|29.72|26.92|29.81|27.01|29.72|26.92|0
1651119450000|2022-04-28 04:17:30|29.69|26.89|29.67|26.87|29.69|26.89|29.67|26.87|0
1651119460000|2022-04-28 04:17:40|29.63|26.83|29.63|26.83|29.63|26.83|29.63|26.83|0
1651119490000|2022-04-28 04:18:10|29.67|26.87|29.67|26.87|29.67|26.87|29.67|26.87|0
1651119500000|2022-04-28 04:18:20|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1651119540000|2022-04-28 04:19:00|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651119550000|2022-04-28 04:19:10|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1651119560000|2022-04-28 04:19:20|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1651119570000|2022-04-28 04:19:30|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1651119580000|2022-04-28 04:19:40|29.76|26.96|29.76|26.96|29.76|26.96|29.76|26.96|0
1651119600000|2022-04-28 04:20:00|29.74|26.94|29.74|26.94|29.74|26.94|29.72|26.92|0
1651119610000|2022-04-28 04:20:10|29.76|26.96|29.72|26.92|29.76|26.96|29.72|26.92|0
1651119620000|2022-04-28 04:20:20|29.76|26.96|29.76|26.96|29.76|26.96|29.74|26.94|0
1651119630000|2022-04-28 04:20:30|29.74|26.94|29.76|26.96|29.76|26.96|29.74|26.94|0
1651119650000|2022-04-28 04:20:50|29.81|27.01|29.9|27.1|29.9|27.1|29.81|27.01|0
1651119660000|2022-04-28 04:21:00|29.85|27.05|29.81|27.01|29.85|27.05|29.81|27.01|0
1651119670000|2022-04-28 04:21:10|29.83|27.03|29.81|27.01|29.83|27.03|29.81|27.01|0
1651119690000|2022-04-28 04:21:30|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651119700000|2022-04-28 04:21:40|29.83|27.03|29.83|27.03|29.83|27.03|29.81|27.01|0
1651119710000|2022-04-28 04:21:50|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651119760000|2022-04-28 04:22:40|29.92|27.12|29.85|27.05|29.92|27.12|29.85|27.05|0
1651119770000|2022-04-28 04:22:50|29.87|27.07|29.9|27.1|29.9|27.1|29.87|27.07|0
1651119780000|2022-04-28 04:23:00|29.85|27.05|29.9|27.1|29.9|27.1|29.85|27.05|0
1651119800000|2022-04-28 04:23:20|29.94|27.14|29.9|27.1|29.94|27.14|29.9|27.1|0
1651119810000|2022-04-28 04:23:30|29.92|27.12|29.9|27.1|29.94|27.14|29.9|27.1|0
1651119820000|2022-04-28 04:23:40|29.87|27.07|29.85|27.05|29.87|27.07|29.85|27.05|0
1651119830000|2022-04-28 04:23:50|29.9|27.1|29.92|27.12|29.92|27.12|29.9|27.1|0
1651119840000|2022-04-28 04:24:00|29.94|27.14|29.9|27.1|29.94|27.14|29.9|27.1|0
1651119850000|2022-04-28 04:24:10|29.89|27.09|29.94|27.14|29.94|27.14|29.89|27.09|0
1651119860000|2022-04-28 04:24:20|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651119900000|2022-04-28 04:25:00|29.87|27.07|29.85|27.05|29.87|27.07|29.85|27.05|0
1651119930000|2022-04-28 04:25:30|29.8|27|29.85|27.05|29.85|27.05|29.8|27|0
1651119940000|2022-04-28 04:25:40|29.87|27.07|29.85|27.05|29.87|27.07|29.85|27.05|0
1651119950000|2022-04-28 04:25:50|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651119960000|2022-04-28 04:26:00|29.85|27.05|29.82|27.02|29.85|27.05|29.8|27|0
1651119970000|2022-04-28 04:26:10|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651120000000|2022-04-28 04:26:40|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651120010000|2022-04-28 04:26:50|29.92|27.12|29.94|27.14|29.94|27.14|29.92|27.12|0
1651120020000|2022-04-28 04:27:00|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651120030000|2022-04-28 04:27:10|29.94|27.14|29.94|27.14|29.94|27.14|29.94|27.14|0
1651120040000|2022-04-28 04:27:20|29.96|27.16|30.01|27.21|30.01|27.21|29.96|27.16|0
1651120050000|2022-04-28 04:27:30|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651120060000|2022-04-28 04:27:40|30.01|27.21|29.96|27.16|30.03|27.23|29.94|27.14|0
1651120070000|2022-04-28 04:27:50|29.94|27.14|30.03|27.23|30.03|27.23|29.94|27.14|0
1651120080000|2022-04-28 04:28:00|29.98|27.18|29.98|27.18|29.98|27.18|29.94|27.14|0
1651120090000|2022-04-28 04:28:10|29.96|27.16|29.94|27.14|29.96|27.16|29.94|27.14|0
1651120100000|2022-04-28 04:28:20|29.89|27.09|29.91|27.11|29.94|27.14|29.89|27.09|0
1651120110000|2022-04-28 04:28:30|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651120120000|2022-04-28 04:28:40|29.94|27.14|29.94|27.14|29.94|27.14|29.94|27.14|0
1651120140000|2022-04-28 04:29:00|29.98|27.18|29.94|27.14|29.98|27.18|29.94|27.14|0
1651120150000|2022-04-28 04:29:10|29.96|27.16|29.98|27.18|29.98|27.18|29.96|27.16|0
1651120160000|2022-04-28 04:29:20|29.94|27.14|29.94|27.14|29.94|27.14|29.94|27.14|0
1651120180000|2022-04-28 04:29:40|29.89|27.09|29.94|27.14|29.94|27.14|29.89|27.09|0
1651120200000|2022-04-28 04:30:00|29.98|27.18|29.96|27.16|29.98|27.18|29.94|27.14|0
1651120210000|2022-04-28 04:30:10|29.98|27.18|29.94|27.14|29.98|27.18|29.94|27.14|0
1651120220000|2022-04-28 04:30:20|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1651120230000|2022-04-28 04:30:30|29.89|27.09|29.85|27.05|29.89|27.09|29.85|27.05|0
1651120240000|2022-04-28 04:30:40|29.89|27.09|29.89|27.09|29.89|27.09|29.89|27.09|0
1651120250000|2022-04-28 04:30:50|29.85|27.05|29.82|27.02|29.85|27.05|29.82|27.02|0
1651120260000|2022-04-28 04:31:00|29.85|27.05|29.85|27.05|29.85|27.05|29.82|27.02|0
1651120280000|2022-04-28 04:31:20|29.82|27.02|29.89|27.09|29.89|27.09|29.82|27.02|0
1651120290000|2022-04-28 04:31:30|29.94|27.14|29.98|27.18|29.98|27.18|29.94|27.14|0
1651120300000|2022-04-28 04:31:40|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1651120310000|2022-04-28 04:31:50|29.94|27.14|29.98|27.18|29.98|27.18|29.94|27.14|0
1651120320000|2022-04-28 04:32:00|30.03|27.23|29.98|27.18|30.03|27.23|29.98|27.18|0
1651120340000|2022-04-28 04:32:20|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651120350000|2022-04-28 04:32:30|29.98|27.18|29.98|27.18|29.98|27.18|29.98|27.18|0
1651120360000|2022-04-28 04:32:40|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651120380000|2022-04-28 04:33:00|30.07|27.27|30.03|27.23|30.07|27.27|30.03|27.23|0
1651120390000|2022-04-28 04:33:10|30.07|27.27|30|27.2|30.07|27.27|30|27.2|0
1651120400000|2022-04-28 04:33:20|29.96|27.16|29.94|27.14|29.96|27.16|29.94|27.14|0
1651120410000|2022-04-28 04:33:30|29.98|27.18|29.98|27.18|29.98|27.18|29.98|27.18|0
1651120460000|2022-04-28 04:34:20|30.03|27.23|30|27.2|30.03|27.23|29.98|27.18|0
1651120470000|2022-04-28 04:34:30|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651120490000|2022-04-28 04:34:50|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120500000|2022-04-28 04:35:00|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651120520000|2022-04-28 04:35:20|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120530000|2022-04-28 04:35:30|30.05|27.25|30.05|27.25|30.07|27.27|30.05|27.25|0
1651120540000|2022-04-28 04:35:40|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120550000|2022-04-28 04:35:50|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1651120560000|2022-04-28 04:36:00|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120590000|2022-04-28 04:36:30|30.12|27.32|30.12|27.32|30.12|27.32|30.09|27.29|0
1651120600000|2022-04-28 04:36:40|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120610000|2022-04-28 04:36:50|30.05|27.25|30.07|27.27|30.07|27.27|30.05|27.25|0
1651120620000|2022-04-28 04:37:00|30.02|27.22|30.02|27.22|30.07|27.27|30.02|27.22|0
1651120630000|2022-04-28 04:37:10|30.05|27.25|30.02|27.22|30.05|27.25|30.02|27.22|0
1651120640000|2022-04-28 04:37:20|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1651120650000|2022-04-28 04:37:30|30.02|27.22|30.02|27.22|30.02|27.22|30.02|27.22|0
1651120670000|2022-04-28 04:37:50|30|27.2|30.02|27.22|30.02|27.22|30|27.2|0
1651120690000|2022-04-28 04:38:10|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120740000|2022-04-28 04:39:00|30|27.2|30.02|27.22|30.02|27.22|29.98|27.18|0
1651120760000|2022-04-28 04:39:20|30.05|27.25|30.02|27.22|30.05|27.25|30.02|27.22|0
1651120770000|2022-04-28 04:39:30|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651120790000|2022-04-28 04:39:50|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651120800000|2022-04-28 04:40:00|30.07|27.27|29.63|26.83|30.07|27.27|29.63|26.83|0
1651120810000|2022-04-28 04:40:10|29.66|26.86|29.63|26.83|29.66|26.86|29.63|26.83|0
1651120820000|2022-04-28 04:40:20|29.66|26.86|29.66|26.86|29.66|26.86|29.66|26.86|0
1651120830000|2022-04-28 04:40:30|29.61|26.81|29.59|26.79|29.61|26.81|29.59|26.79|0
1651120860000|2022-04-28 04:41:00|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1651120870000|2022-04-28 04:41:10|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1651120880000|2022-04-28 04:41:20|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1651120890000|2022-04-28 04:41:30|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1651120900000|2022-04-28 04:41:40|29.68|26.88|29.68|26.88|29.7|26.9|29.68|26.88|0
1651120910000|2022-04-28 04:41:50|29.7|26.9|29.7|26.9|29.7|26.9|29.7|26.9|0
1651120920000|2022-04-28 04:42:00|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1651120930000|2022-04-28 04:42:10|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1651120970000|2022-04-28 04:42:50|29.79|26.99|29.79|26.99|29.81|27.01|29.79|26.99|0
1651120980000|2022-04-28 04:43:00|29.84|27.04|29.84|27.04|29.84|27.04|29.84|27.04|0
1651120990000|2022-04-28 04:43:10|29.81|27.01|29.79|26.99|29.84|27.04|29.79|26.99|0
1651121000000|2022-04-28 04:43:20|29.88|27.08|29.88|27.08|29.88|27.08|29.86|27.06|0
1651121010000|2022-04-28 04:43:30|29.93|27.13|30.02|27.22|30.02|27.22|29.93|27.13|0
1651121020000|2022-04-28 04:43:40|29.97|27.17|29.97|27.17|29.99|27.19|29.97|27.17|0
1651121030000|2022-04-28 04:43:50|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651121040000|2022-04-28 04:44:00|29.97|27.17|30.02|27.22|30.02|27.22|29.97|27.17|0
1651121090000|2022-04-28 04:44:50|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651121100000|2022-04-28 04:45:00|29.97|27.17|30.02|27.22|30.02|27.22|29.97|27.17|0
1651121170000|2022-04-28 04:46:10|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651121190000|2022-04-28 04:46:30|30.11|27.31|30.15|27.35|30.15|27.35|30.11|27.31|0
1651121200000|2022-04-28 04:46:40|30.18|27.38|30.18|27.38|30.2|27.4|30.18|27.38|0
1651121210000|2022-04-28 04:46:50|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1651121220000|2022-04-28 04:47:00|30.15|27.35|30.18|27.38|30.18|27.38|30.15|27.35|0
1651121230000|2022-04-28 04:47:10|30.15|27.35|30.22|27.42|30.22|27.42|30.15|27.35|0
1651121240000|2022-04-28 04:47:20|30.25|27.45|30.25|27.45|30.29|27.49|30.25|27.45|0
1651121250000|2022-04-28 04:47:30|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121270000|2022-04-28 04:47:50|30.27|27.47|30.29|27.49|30.29|27.49|30.27|27.47|0
1651121290000|2022-04-28 04:48:10|30.27|27.47|30.27|27.47|30.29|27.49|30.27|27.47|0
1651121300000|2022-04-28 04:48:20|30.24|27.44|30.29|27.49|30.29|27.49|30.24|27.44|0
1651121310000|2022-04-28 04:48:30|30.24|27.44|30.24|27.44|30.29|27.49|30.24|27.44|0
1651121320000|2022-04-28 04:48:40|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1651121330000|2022-04-28 04:48:50|30.24|27.44|30.15|27.35|30.24|27.44|30.15|27.35|0
1651121360000|2022-04-28 04:49:20|30.2|27.4|30.24|27.44|30.24|27.44|30.2|27.4|0
1651121380000|2022-04-28 04:49:40|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121410000|2022-04-28 04:50:10|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1651121420000|2022-04-28 04:50:20|30.29|27.49|30.31|27.51|30.31|27.51|30.29|27.49|0
1651121430000|2022-04-28 04:50:30|30.29|27.49|30.34|27.54|30.34|27.54|30.29|27.49|0
1651121440000|2022-04-28 04:50:40|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121450000|2022-04-28 04:50:50|30.24|27.44|30.29|27.49|30.29|27.49|30.24|27.44|0
1651121460000|2022-04-28 04:51:00|30.27|27.47|30.24|27.44|30.27|27.47|30.24|27.44|0
1651121480000|2022-04-28 04:51:20|30.2|27.4|30.24|27.44|30.24|27.44|30.2|27.4|0
1651121490000|2022-04-28 04:51:30|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1651121500000|2022-04-28 04:51:40|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121510000|2022-04-28 04:51:50|30.27|27.47|30.24|27.44|30.27|27.47|30.24|27.44|0
1651121530000|2022-04-28 04:52:10|30.26|27.46|30.29|27.49|30.29|27.49|30.26|27.46|0
1651121540000|2022-04-28 04:52:20|30.26|27.46|30.29|27.49|30.29|27.49|30.26|27.46|0
1651121560000|2022-04-28 04:52:40|30.24|27.44|30.2|27.4|30.24|27.44|30.2|27.4|0
1651121590000|2022-04-28 04:53:10|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1651121600000|2022-04-28 04:53:20|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1651121620000|2022-04-28 04:53:40|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1651121630000|2022-04-28 04:53:50|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1651121640000|2022-04-28 04:54:00|30.15|27.35|30.2|27.4|30.2|27.4|30.15|27.35|0
1651121650000|2022-04-28 04:54:10|30.15|27.35|30.2|27.4|30.2|27.4|30.15|27.35|0
1651121660000|2022-04-28 04:54:20|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651121670000|2022-04-28 04:54:30|30.2|27.4|30.24|27.44|30.24|27.44|30.2|27.4|0
1651121680000|2022-04-28 04:54:40|30.22|27.42|30.2|27.4|30.24|27.44|30.2|27.4|0
1651121690000|2022-04-28 04:54:50|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1651121700000|2022-04-28 04:55:00|30.22|27.42|30.24|27.44|30.24|27.44|30.2|27.4|0
1651121710000|2022-04-28 04:55:10|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121720000|2022-04-28 04:55:20|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651121730000|2022-04-28 04:55:30|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121740000|2022-04-28 04:55:40|30.24|27.44|30.24|27.44|30.24|27.44|30.19|27.39|0
1651121770000|2022-04-28 04:56:10|30.26|27.46|30.29|27.49|30.29|27.49|30.26|27.46|0
1651121800000|2022-04-28 04:56:40|30.31|27.51|30.29|27.49|30.31|27.51|30.29|27.49|0
1651121810000|2022-04-28 04:56:50|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651121820000|2022-04-28 04:57:00|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1651121830000|2022-04-28 04:57:10|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1651121840000|2022-04-28 04:57:20|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651121850000|2022-04-28 04:57:30|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121860000|2022-04-28 04:57:40|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1651121880000|2022-04-28 04:58:00|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651121890000|2022-04-28 04:58:10|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121900000|2022-04-28 04:58:20|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1651121920000|2022-04-28 04:58:40|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1651121940000|2022-04-28 04:59:00|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1651121950000|2022-04-28 04:59:10|30.28|27.48|30.33|27.53|30.33|27.53|30.28|27.48|0
1651121960000|2022-04-28 04:59:20|30.35|27.55|30.35|27.55|30.35|27.55|30.33|27.53|0
1651121970000|2022-04-28 04:59:30|30.38|27.58|30.38|27.58|30.38|27.58|30.38|27.58|0
1651121980000|2022-04-28 04:59:40|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1651122000000|2022-04-28 05:00:00|30.31|27.51|30.28|27.48|30.31|27.51|30.24|27.44|0
1651122010000|2022-04-28 05:00:10|30.24|27.44|30.21|27.41|30.24|27.44|30.21|27.41|0
1651122020000|2022-04-28 05:00:20|30.19|27.39|30.28|27.48|30.28|27.48|30.19|27.39|0
1651122030000|2022-04-28 05:00:30|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1651122040000|2022-04-28 05:00:40|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1651122060000|2022-04-28 05:01:00|30.24|27.44|30.24|27.44|30.28|27.48|30.24|27.44|0
1651122070000|2022-04-28 05:01:10|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1651122080000|2022-04-28 05:01:20|30.1|27.3|30.01|27.21|30.1|27.3|30.01|27.21|0
1651122090000|2022-04-28 05:01:30|29.96|27.16|30.01|27.21|30.01|27.21|29.96|27.16|0
1651122100000|2022-04-28 05:01:40|29.96|27.16|29.96|27.16|29.96|27.16|29.92|27.12|0
1651122110000|2022-04-28 05:01:50|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651122120000|2022-04-28 05:02:00|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1651122130000|2022-04-28 05:02:10|30.05|27.25|30.01|27.21|30.05|27.25|30.01|27.21|0
1651122140000|2022-04-28 05:02:20|29.96|27.16|29.98|27.18|29.98|27.18|29.96|27.16|0
1651122150000|2022-04-28 05:02:30|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1651122160000|2022-04-28 05:02:40|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1651122170000|2022-04-28 05:02:50|30.03|27.23|30.05|27.25|30.05|27.25|30.03|27.23|0
1651122180000|2022-04-28 05:03:00|30.01|27.21|30.1|27.3|30.1|27.3|30.01|27.21|0
1651122190000|2022-04-28 05:03:10|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1651122200000|2022-04-28 05:03:20|30.01|27.21|30.01|27.21|30.05|27.25|30.01|27.21|0
1651122220000|2022-04-28 05:03:40|29.96|27.16|30.03|27.23|30.03|27.23|29.96|27.16|0
1651122230000|2022-04-28 05:03:50|30.01|27.21|30.01|27.21|30.03|27.23|30.01|27.21|0
1651122240000|2022-04-28 05:04:00|30.03|27.23|30.17|27.37|30.17|27.37|30.01|27.21|0
1651122250000|2022-04-28 05:04:10|30.19|27.39|30.19|27.39|30.19|27.39|30.14|27.34|0
1651122260000|2022-04-28 05:04:20|30.14|27.34|30.14|27.34|30.14|27.34|30.1|27.3|0
1651122270000|2022-04-28 05:04:30|30.1|27.3|30.14|27.34|30.14|27.34|30.1|27.3|0
1651122280000|2022-04-28 05:04:40|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1651122300000|2022-04-28 05:05:00|30.14|27.34|30.14|27.34|30.19|27.39|30.14|27.34|0
1651122320000|2022-04-28 05:05:20|30.1|27.3|30.14|27.34|30.14|27.34|30.1|27.3|0
1651122350000|2022-04-28 05:05:50|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651122360000|2022-04-28 05:06:00|30.14|27.34|30.19|27.39|30.19|27.39|30.12|27.32|0
1651122370000|2022-04-28 05:06:10|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1651122380000|2022-04-28 05:06:20|30.17|27.37|30.19|27.39|30.21|27.41|30.17|27.37|0
1651122390000|2022-04-28 05:06:30|30.14|27.34|30.14|27.34|30.14|27.34|30.12|27.32|0
1651122400000|2022-04-28 05:06:40|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1651122410000|2022-04-28 05:06:50|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1651122420000|2022-04-28 05:07:00|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651122430000|2022-04-28 05:07:10|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651122440000|2022-04-28 05:07:20|30.05|27.25|30.07|27.27|30.1|27.3|30.05|27.25|0
1651122450000|2022-04-28 05:07:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651122460000|2022-04-28 05:07:40|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1651122470000|2022-04-28 05:07:50|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1651122480000|2022-04-28 05:08:00|30|27.2|30.05|27.25|30.05|27.25|30|27.2|0
1651122490000|2022-04-28 05:08:10|30|27.2|30.05|27.25|30.05|27.25|30|27.2|0
1651122500000|2022-04-28 05:08:20|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651122510000|2022-04-28 05:08:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1651122520000|2022-04-28 05:08:40|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1651122540000|2022-04-28 05:09:00|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1651122560000|2022-04-28 05:09:20|30.05|27.25|30.05|27.25|30.07|27.27|30.05|27.25|0
1651122570000|2022-04-28 05:09:30|30.1|27.3|30.16|27.36|30.19|27.39|30.1|27.3|0
1651122580000|2022-04-28 05:09:40|30.19|27.39|30.14|27.34|30.19|27.39|30.14|27.34|0
1651122590000|2022-04-28 05:09:50|30.19|27.39|30.23|27.43|30.23|27.43|30.19|27.39|0
1651122600000|2022-04-28 05:10:00|30.21|27.41|30.19|27.39|30.23|27.43|30.19|27.39|0
1651122610000|2022-04-28 05:10:10|30.14|27.34|30.19|27.39|30.19|27.39|30.14|27.34|0
1651122620000|2022-04-28 05:10:20|30.16|27.36|30.14|27.34|30.16|27.36|30.14|27.34|0
1651122640000|2022-04-28 05:10:40|30.09|27.29|30.14|27.34|30.14|27.34|30.09|27.29|0
1651122650000|2022-04-28 05:10:50|30.09|27.29|30.14|27.34|30.14|27.34|30.09|27.29|0
1651122660000|2022-04-28 05:11:00|30.16|27.36|30.14|27.34|30.16|27.36|30.14|27.34|0
1651122690000|2022-04-28 05:11:30|30.12|27.32|30.12|27.32|30.12|27.32|30.12|27.32|0
1651122700000|2022-04-28 05:11:40|30.09|27.29|30.12|27.32|30.12|27.32|30.09|27.29|0
1651122710000|2022-04-28 05:11:50|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651122720000|2022-04-28 05:12:00|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1651122730000|2022-04-28 05:12:10|30.09|27.29|30.05|27.25|30.09|27.29|30.05|27.25|0
1651122740000|2022-04-28 05:12:20|30.07|27.27|30.05|27.25|30.07|27.27|30.05|27.25|0
1651122780000|2022-04-28 05:13:00|30.09|27.29|30.19|27.39|30.19|27.39|30.09|27.29|0
1651122790000|2022-04-28 05:13:10|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1651122800000|2022-04-28 05:13:20|30.25|27.45|30.23|27.43|30.25|27.45|30.23|27.43|0
1651122820000|2022-04-28 05:13:40|30.21|27.41|30.18|27.38|30.21|27.41|30.18|27.38|0
1651122830000|2022-04-28 05:13:50|30.14|27.34|30.16|27.36|30.16|27.36|30.14|27.34|0
1651122840000|2022-04-28 05:14:00|30.14|27.34|30.09|27.29|30.14|27.34|30.09|27.29|0
1651122850000|2022-04-28 05:14:10|30.05|27.25|30.09|27.29|30.09|27.29|30.05|27.25|0
1651122860000|2022-04-28 05:14:20|30.11|27.31|30.14|27.34|30.14|27.34|30.09|27.29|0
1651122870000|2022-04-28 05:14:30|30.09|27.29|30.09|27.29|30.14|27.34|30.09|27.29|0
1651122880000|2022-04-28 05:14:40|30.14|27.34|30.18|27.38|30.18|27.38|30.14|27.34|0
1651122900000|2022-04-28 05:15:00|30.21|27.41|30.23|27.43|30.23|27.43|30.21|27.41|0
1651122920000|2022-04-28 05:15:20|30.18|27.38|30.23|27.43|30.23|27.43|30.18|27.38|0
1651122930000|2022-04-28 05:15:30|30.18|27.38|30.18|27.38|30.23|27.43|30.18|27.38|0
1651122940000|2022-04-28 05:15:40|30.23|27.43|30.18|27.38|30.23|27.43|30.18|27.38|0
1651122950000|2022-04-28 05:15:50|30.16|27.36|30.14|27.34|30.18|27.38|30.14|27.34|0
1651122960000|2022-04-28 05:16:00|30.09|27.29|30.05|27.25|30.09|27.29|30.05|27.25|0
1651122970000|2022-04-28 05:16:10|29.95|27.15|30|27.2|30|27.2|29.95|27.15|0
1651122980000|2022-04-28 05:16:20|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1651122990000|2022-04-28 05:16:30|30|27.2|30.07|27.27|30.07|27.27|30|27.2|0
1651123000000|2022-04-28 05:16:40|30.09|27.29|30.05|27.25|30.09|27.29|30.05|27.25|0
1651123020000|2022-04-28 05:17:00|30|27.2|30.05|27.25|30.05|27.25|30|27.2|0
1651123030000|2022-04-28 05:17:10|30|27.2|30|27.2|30.02|27.22|30|27.2|0
1651123040000|2022-04-28 05:17:20|29.95|27.15|29.91|27.11|29.95|27.15|29.91|27.11|0
1651123050000|2022-04-28 05:17:30|29.93|27.13|30|27.2|30|27.2|29.93|27.13|0
1651123060000|2022-04-28 05:17:40|29.95|27.15|29.98|27.18|29.98|27.18|29.95|27.15|0
1651123070000|2022-04-28 05:17:50|29.95|27.15|30|27.2|30|27.2|29.95|27.15|0
1651123080000|2022-04-28 05:18:00|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651123090000|2022-04-28 05:18:10|29.98|27.18|30|27.2|30|27.2|29.98|27.18|0
1651123100000|2022-04-28 05:18:20|30.02|27.22|30.04|27.24|30.04|27.24|30.02|27.22|0
1651123110000|2022-04-28 05:18:30|30.07|27.27|30.11|27.31|30.11|27.31|30.07|27.27|0
1651123120000|2022-04-28 05:18:40|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1651123140000|2022-04-28 05:19:00|30.14|27.34|30.11|27.31|30.14|27.34|30.11|27.31|0
1651123150000|2022-04-28 05:19:10|30.04|27.24|30.09|27.29|30.09|27.29|30.04|27.24|0
1651123160000|2022-04-28 05:19:20|30.04|27.24|30.04|27.24|30.04|27.24|30.02|27.22|0
1651123180000|2022-04-28 05:19:40|30|27.2|30.04|27.24|30.04|27.24|30|27.2|0
1651123200000|2022-04-28 05:20:00|30.09|27.29|30.09|27.29|30.11|27.31|30.09|27.29|0
1651123210000|2022-04-28 05:20:10|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651123230000|2022-04-28 05:20:30|30|27.2|30|27.2|30|27.2|30|27.2|0
1651123280000|2022-04-28 05:21:20|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651123300000|2022-04-28 05:21:40|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1651123310000|2022-04-28 05:21:50|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651123330000|2022-04-28 05:22:10|30.13|27.33|30.09|27.29|30.13|27.33|30.09|27.29|0
1651123380000|2022-04-28 05:23:00|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651123390000|2022-04-28 05:23:10|30|27.2|29.95|27.15|30|27.2|29.95|27.15|0
1651123410000|2022-04-28 05:23:30|29.9|27.1|30.04|27.24|30.09|27.29|29.9|27.1|0
1651123420000|2022-04-28 05:23:40|30|27.2|30|27.2|30.04|27.24|30|27.2|0
1651123440000|2022-04-28 05:24:00|29.97|27.17|30|27.2|30|27.2|29.97|27.17|0
1651123450000|2022-04-28 05:24:10|29.95|27.15|29.9|27.1|29.95|27.15|29.9|27.1|0
1651123460000|2022-04-28 05:24:20|29.93|27.13|29.9|27.1|29.93|27.13|29.9|27.1|0
1651123470000|2022-04-28 05:24:30|29.95|27.15|29.86|27.06|29.95|27.15|29.86|27.06|0
1651123480000|2022-04-28 05:24:40|29.9|27.1|29.86|27.06|29.9|27.1|29.86|27.06|0
1651123490000|2022-04-28 05:24:50|29.81|27.01|29.86|27.06|29.86|27.06|29.81|27.01|0
1651123500000|2022-04-28 05:25:00|29.81|27.01|29.83|27.03|29.83|27.03|29.81|27.01|0
1651123510000|2022-04-28 05:25:10|29.81|27.01|29.81|27.01|29.83|27.03|29.81|27.01|0
1651123520000|2022-04-28 05:25:20|29.77|26.97|29.81|27.01|29.81|27.01|29.77|26.97|0
1651123530000|2022-04-28 05:25:30|29.83|27.03|29.81|27.01|29.83|27.03|29.81|27.01|0
1651123540000|2022-04-28 05:25:40|29.79|26.99|29.77|26.97|29.83|27.03|29.77|26.97|0
1651123550000|2022-04-28 05:25:50|29.81|27.01|29.81|27.01|29.81|27.01|29.77|26.97|0
1651123560000|2022-04-28 05:26:00|29.77|26.97|29.81|27.01|29.81|27.01|29.77|26.97|0
1651123570000|2022-04-28 05:26:10|29.83|27.03|29.83|27.03|29.83|27.03|29.83|27.03|0
1651123580000|2022-04-28 05:26:20|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1651123590000|2022-04-28 05:26:30|29.9|27.1|29.95|27.15|29.95|27.15|29.9|27.1|0
1651123600000|2022-04-28 05:26:40|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651123610000|2022-04-28 05:26:50|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651123620000|2022-04-28 05:27:00|30.09|27.29|30.04|27.24|30.09|27.29|30.04|27.24|0
1651123630000|2022-04-28 05:27:10|30.06|27.26|30.09|27.29|30.09|27.29|30.06|27.26|0
1651123640000|2022-04-28 05:27:20|30.13|27.33|30.18|27.38|30.18|27.38|30.13|27.33|0
1651123650000|2022-04-28 05:27:30|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1651123660000|2022-04-28 05:27:40|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1651123670000|2022-04-28 05:27:50|30.32|27.52|30.36|27.56|30.36|27.56|30.32|27.52|0
1651123680000|2022-04-28 05:28:00|30.32|27.52|30.27|27.47|30.32|27.52|30.27|27.47|0
1651123690000|2022-04-28 05:28:10|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1651123700000|2022-04-28 05:28:20|30.18|27.38|30.22|27.42|30.22|27.42|30.18|27.38|0
1651123710000|2022-04-28 05:28:30|30.18|27.38|30.13|27.33|30.18|27.38|30.13|27.33|0
1651123720000|2022-04-28 05:28:40|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651123730000|2022-04-28 05:28:50|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651123740000|2022-04-28 05:29:00|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1651123750000|2022-04-28 05:29:10|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651123760000|2022-04-28 05:29:20|30.04|27.24|30.13|27.33|30.13|27.33|30.04|27.24|0
1651123770000|2022-04-28 05:29:30|30.15|27.35|30.13|27.33|30.18|27.38|30.13|27.33|0
1651123780000|2022-04-28 05:29:40|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1651123790000|2022-04-28 05:29:50|30.08|27.28|30.22|27.42|30.22|27.42|30.08|27.28|0
1651123800000|2022-04-28 05:30:00|30.24|27.44|30.36|27.56|30.41|27.61|30.24|27.44|0
1651123810000|2022-04-28 05:30:10|30.31|27.51|30.31|27.51|30.36|27.56|30.31|27.51|0
1651123820000|2022-04-28 05:30:20|30.34|27.54|30.36|27.56|30.36|27.56|30.31|27.51|0
1651123830000|2022-04-28 05:30:30|30.31|27.51|30.22|27.42|30.31|27.51|30.22|27.42|0
1651123840000|2022-04-28 05:30:40|30.18|27.38|30.2|27.4|30.2|27.4|30.18|27.38|0
1651123850000|2022-04-28 05:30:50|30.18|27.38|30.18|27.38|30.18|27.38|30.15|27.35|0
1651123860000|2022-04-28 05:31:00|30.15|27.35|30.18|27.38|30.18|27.38|30.15|27.35|0
1651123870000|2022-04-28 05:31:10|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1651123880000|2022-04-28 05:31:20|30.08|27.28|30.11|27.31|30.11|27.31|30.08|27.28|0
1651123890000|2022-04-28 05:31:30|30.08|27.28|30.18|27.38|30.18|27.38|30.08|27.28|0
1651123900000|2022-04-28 05:31:40|30.15|27.35|30.18|27.38|30.18|27.38|30.15|27.35|0
1651123910000|2022-04-28 05:31:50|30.2|27.4|30.15|27.35|30.2|27.4|30.15|27.35|0
1651123920000|2022-04-28 05:32:00|30.13|27.33|30.04|27.24|30.13|27.33|30.04|27.24|0
1651123930000|2022-04-28 05:32:10|30.08|27.28|30.15|27.35|30.15|27.35|30.08|27.28|0
1651123940000|2022-04-28 05:32:20|30.22|27.42|30.13|27.33|30.22|27.42|30.13|27.33|0
1651123950000|2022-04-28 05:32:30|30.17|27.37|30.13|27.33|30.17|27.37|30.13|27.33|0
1651123970000|2022-04-28 05:32:50|30.15|27.35|30.08|27.28|30.17|27.37|30.08|27.28|0
1651123980000|2022-04-28 05:33:00|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651123990000|2022-04-28 05:33:10|29.97|27.17|29.95|27.15|29.97|27.17|29.95|27.15|0
1651124000000|2022-04-28 05:33:20|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651124010000|2022-04-28 05:33:30|30.01|27.21|30.04|27.24|30.04|27.24|29.99|27.19|0
1651124020000|2022-04-28 05:33:40|29.99|27.19|30.01|27.21|30.04|27.24|29.99|27.19|0
1651124030000|2022-04-28 05:33:50|30.04|27.24|30.01|27.21|30.04|27.24|30.01|27.21|0
1651124040000|2022-04-28 05:34:00|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1651124050000|2022-04-28 05:34:10|30.06|27.26|30.04|27.24|30.06|27.26|30.04|27.24|0
1651124060000|2022-04-28 05:34:20|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1651124070000|2022-04-28 05:34:30|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1651124080000|2022-04-28 05:34:40|30.08|27.28|30.06|27.26|30.08|27.28|30.04|27.24|0
1651124090000|2022-04-28 05:34:50|30.08|27.28|30.04|27.24|30.08|27.28|30.04|27.24|0
1651124100000|2022-04-28 05:35:00|30.17|27.37|30.27|27.47|30.27|27.47|30.17|27.37|0
1651124110000|2022-04-28 05:35:10|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1651124120000|2022-04-28 05:35:20|30.27|27.47|30.31|27.51|30.36|27.56|30.27|27.47|0
1651124130000|2022-04-28 05:35:30|30.36|27.56|30.31|27.51|30.36|27.56|30.31|27.51|0
1651124140000|2022-04-28 05:35:40|30.4|27.6|30.36|27.56|30.4|27.6|30.36|27.56|0
1651124150000|2022-04-28 05:35:50|30.22|27.42|30.26|27.46|30.26|27.46|30.22|27.42|0
1651124160000|2022-04-28 05:36:00|30.22|27.42|30.08|27.28|30.22|27.42|30.08|27.28|0
1651124170000|2022-04-28 05:36:10|30.13|27.33|30.13|27.33|30.13|27.33|30.08|27.28|0
1651124180000|2022-04-28 05:36:20|30.08|27.28|30.08|27.28|30.08|27.28|30.04|27.24|0
1651124190000|2022-04-28 05:36:30|30.1|27.3|30.13|27.33|30.13|27.33|30.1|27.3|0
1651124200000|2022-04-28 05:36:40|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1651124210000|2022-04-28 05:36:50|30.13|27.33|30.15|27.35|30.15|27.35|30.13|27.33|0
1651124220000|2022-04-28 05:37:00|30.13|27.33|30.17|27.37|30.17|27.37|30.13|27.33|0
1651124230000|2022-04-28 05:37:10|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1651124240000|2022-04-28 05:37:20|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1651124250000|2022-04-28 05:37:30|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1651124260000|2022-04-28 05:37:40|30.36|27.56|30.45|27.65|30.45|27.65|30.36|27.56|0
1651124280000|2022-04-28 05:38:00|30.49|27.69|30.49|27.69|30.49|27.69|30.49|27.69|0
1651124290000|2022-04-28 05:38:10|30.54|27.74|30.56|27.76|30.56|27.76|30.54|27.74|0
1651124300000|2022-04-28 05:38:20|30.54|27.74|30.47|27.67|30.54|27.74|30.47|27.67|0
1651124310000|2022-04-28 05:38:30|30.49|27.69|30.45|27.65|30.49|27.69|30.45|27.65|0
1651124320000|2022-04-28 05:38:40|30.4|27.6|30.45|27.65|30.45|27.65|30.4|27.6|0
1651124330000|2022-04-28 05:38:50|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1651124340000|2022-04-28 05:39:00|30.36|27.56|30.36|27.56|30.36|27.56|30.31|27.51|0
1651124350000|2022-04-28 05:39:10|30.31|27.51|30.22|27.42|30.31|27.51|30.22|27.42|0
1651124360000|2022-04-28 05:39:20|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1651124370000|2022-04-28 05:39:30|29.99|27.19|29.94|27.14|29.99|27.19|29.9|27.1|0
1651124380000|2022-04-28 05:39:40|29.96|27.16|29.99|27.19|29.99|27.19|29.96|27.16|0
1651124390000|2022-04-28 05:39:50|30.01|27.21|29.99|27.19|30.01|27.21|29.99|27.19|0
1651124400000|2022-04-28 05:40:00|30.01|27.21|30.08|27.28|30.08|27.28|29.99|27.19|0
1651124410000|2022-04-28 05:40:10|30.05|27.25|30.08|27.28|30.08|27.28|30.05|27.25|0
1651124420000|2022-04-28 05:40:20|30.03|27.23|29.99|27.19|30.03|27.23|29.99|27.19|0
1651124430000|2022-04-28 05:40:30|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1651124440000|2022-04-28 05:40:40|29.99|27.19|29.99|27.19|29.99|27.19|29.99|27.19|0
1651124450000|2022-04-28 05:40:50|29.94|27.14|29.94|27.14|29.99|27.19|29.94|27.14|0
1651124460000|2022-04-28 05:41:00|29.8|27|29.85|27.05|29.85|27.05|29.8|27|0
1651124470000|2022-04-28 05:41:10|29.8|27|29.78|26.98|29.83|27.03|29.78|26.98|0
1651124480000|2022-04-28 05:41:20|29.8|27|29.78|26.98|29.8|27|29.76|26.96|0
1651124490000|2022-04-28 05:41:30|29.8|27|29.76|26.96|29.8|27|29.76|26.96|0
1651124500000|2022-04-28 05:41:40|29.78|26.98|29.76|26.96|29.78|26.98|29.76|26.96|0
1651124510000|2022-04-28 05:41:50|29.73|26.93|29.71|26.91|29.73|26.93|29.71|26.91|0
1651124520000|2022-04-28 05:42:00|29.67|26.87|29.71|26.91|29.71|26.91|29.67|26.87|0
1651124530000|2022-04-28 05:42:10|29.76|26.96|29.8|27|29.8|27|29.76|26.96|0
1651124540000|2022-04-28 05:42:20|29.78|26.98|29.8|27|29.85|27.05|29.78|26.98|0
1651124550000|2022-04-28 05:42:30|29.76|26.96|29.8|27|29.8|27|29.76|26.96|0
1651124560000|2022-04-28 05:42:40|29.78|26.98|29.76|26.96|29.8|27|29.76|26.96|0
1651124570000|2022-04-28 05:42:50|29.78|26.98|29.87|27.07|29.87|27.07|29.78|26.98|0
1651124580000|2022-04-28 05:43:00|29.85|27.05|29.85|27.05|29.87|27.07|29.85|27.05|0
1651124590000|2022-04-28 05:43:10|29.78|26.98|29.6|26.8|29.78|26.98|29.6|26.8|0
1651124600000|2022-04-28 05:43:20|29.58|26.78|29.62|26.82|29.62|26.82|29.58|26.78|0
1651124610000|2022-04-28 05:43:30|29.64|26.84|29.62|26.82|29.64|26.84|29.62|26.82|0
1651124620000|2022-04-28 05:43:40|29.64|26.84|29.64|26.84|29.64|26.84|29.62|26.82|0
1651124630000|2022-04-28 05:43:50|29.67|26.87|29.62|26.82|29.67|26.87|29.62|26.82|0
1651124640000|2022-04-28 05:44:00|29.58|26.78|29.71|26.91|29.71|26.91|29.58|26.78|0
1651124650000|2022-04-28 05:44:10|29.67|26.87|29.67|26.87|29.67|26.87|29.67|26.87|0
1651124660000|2022-04-28 05:44:20|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1651124670000|2022-04-28 05:44:30|29.73|26.93|29.76|26.96|29.76|26.96|29.73|26.93|0
1651124680000|2022-04-28 05:44:40|29.73|26.93|29.71|26.91|29.73|26.93|29.71|26.91|0
1651124690000|2022-04-28 05:44:50|29.76|26.96|29.8|27|29.8|27|29.76|26.96|0
1651124700000|2022-04-28 05:45:00|29.76|26.96|29.76|26.96|29.76|26.96|29.76|26.96|0
1651124710000|2022-04-28 05:45:10|29.8|27|29.8|27|29.8|27|29.8|27|0
1651124720000|2022-04-28 05:45:20|29.76|26.96|29.76|26.96|29.76|26.96|29.76|26.96|0
1651124730000|2022-04-28 05:45:30|29.78|26.98|29.76|26.96|29.78|26.98|29.76|26.96|0
1651124740000|2022-04-28 05:45:40|29.89|27.09|29.94|27.14|29.94|27.14|29.89|27.09|0
1651124750000|2022-04-28 05:45:50|29.98|27.18|30.08|27.28|30.08|27.28|29.98|27.18|0
1651124760000|2022-04-28 05:46:00|30.17|27.37|30.12|27.32|30.17|27.37|30.12|27.32|0
1651124770000|2022-04-28 05:46:10|30.17|27.37|30.14|27.34|30.17|27.37|30.12|27.32|0
1651124780000|2022-04-28 05:46:20|30.12|27.32|30.17|27.37|30.17|27.37|30.12|27.32|0
1651124790000|2022-04-28 05:46:30|30.12|27.32|30.12|27.32|30.12|27.32|30.08|27.28|0
1651124800000|2022-04-28 05:46:40|30.08|27.28|30.12|27.32|30.12|27.32|30.08|27.28|0
1651124810000|2022-04-28 05:46:50|30.14|27.34|30.17|27.37|30.17|27.37|30.12|27.32|0
1651124820000|2022-04-28 05:47:00|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1651124830000|2022-04-28 05:47:10|30.23|27.43|30.42|27.62|30.42|27.62|30.23|27.43|0
1651124840000|2022-04-28 05:47:20|30.44|27.64|30.54|27.74|30.54|27.74|30.44|27.64|0
1651124850000|2022-04-28 05:47:30|30.51|27.71|30.47|27.67|30.51|27.71|30.47|27.67|0
1651124860000|2022-04-28 05:47:40|30.42|27.62|30.42|27.62|30.44|27.64|30.42|27.62|0
1651124870000|2022-04-28 05:47:50|30.49|27.69|30.54|27.74|30.54|27.74|30.49|27.69|0
1651124880000|2022-04-28 05:48:00|30.58|27.78|30.63|27.83|30.63|27.83|30.58|27.78|0
1651124890000|2022-04-28 05:48:10|30.58|27.78|30.58|27.78|30.63|27.83|30.58|27.78|0
1651124900000|2022-04-28 05:48:20|30.68|27.88|30.6|27.8|30.68|27.88|30.6|27.8|0
1651124910000|2022-04-28 05:48:30|30.63|27.83|30.65|27.85|30.65|27.85|30.63|27.83|0
1651124920000|2022-04-28 05:48:40|30.63|27.83|30.67|27.87|30.67|27.87|30.63|27.83|0
1651124930000|2022-04-28 05:48:50|30.72|27.92|30.96|28.16|31.05|28.25|30.72|27.92|0
1651124940000|2022-04-28 05:49:00|31|28.2|30.96|28.16|31|28.2|30.96|28.16|0
1651124950000|2022-04-28 05:49:10|31|28.2|31|28.2|31|28.2|31|28.2|0
1651124960000|2022-04-28 05:49:20|30.96|28.16|30.81|28.01|30.96|28.16|30.81|28.01|0
1651124970000|2022-04-28 05:49:30|30.84|28.04|30.72|27.92|30.84|28.04|30.72|27.92|0
1651124980000|2022-04-28 05:49:40|30.74|27.94|30.74|27.94|30.74|27.94|30.74|27.94|0
1651124990000|2022-04-28 05:49:50|30.81|28.01|31.05|28.25|31.05|28.25|30.81|28.01|0
1651125000000|2022-04-28 05:50:00|31|28.2|31.17|28.37|31.17|28.37|31|28.2|0
1651125010000|2022-04-28 05:50:10|31.19|28.39|31.19|28.39|31.19|28.39|31.17|28.37|0
1651125020000|2022-04-28 05:50:20|31.38|28.58|31.33|28.53|31.38|28.58|31.33|28.53|0
1651125030000|2022-04-28 05:50:30|31.28|28.48|31.38|28.58|31.38|28.58|31.28|28.48|0
1651125040000|2022-04-28 05:50:40|31.33|28.53|31.33|28.53|31.35|28.55|31.33|28.53|0
1651125050000|2022-04-28 05:50:50|31.28|28.48|31.24|28.44|31.33|28.53|31.24|28.44|0
1651125060000|2022-04-28 05:51:00|31.19|28.39|31.24|28.44|31.24|28.44|31.19|28.39|0
1651125070000|2022-04-28 05:51:10|31.21|28.41|31.24|28.44|31.24|28.44|31.21|28.41|0
1651125080000|2022-04-28 05:51:20|31.19|28.39|31.28|28.48|31.28|28.48|31.19|28.39|0
1651125090000|2022-04-28 05:51:30|31.26|28.46|31.21|28.41|31.26|28.46|31.19|28.39|0
1651125100000|2022-04-28 05:51:40|31.19|28.39|31.12|28.32|31.21|28.41|31.12|28.32|0
1651125110000|2022-04-28 05:51:50|31.05|28.25|30.91|28.11|31.05|28.25|30.91|28.11|0
1651125120000|2022-04-28 05:52:00|30.88|28.08|31|28.2|31|28.2|30.86|28.06|0
1651125130000|2022-04-28 05:52:10|31.05|28.25|31.07|28.27|31.07|28.27|31.05|28.25|0
1651125140000|2022-04-28 05:52:20|31.05|28.25|31.09|28.29|31.09|28.29|31.05|28.25|0
1651125150000|2022-04-28 05:52:30|31|28.2|30.95|28.15|31|28.2|30.95|28.15|0
1651125160000|2022-04-28 05:52:40|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1651125170000|2022-04-28 05:52:50|30.93|28.13|30.95|28.15|30.98|28.18|30.93|28.13|0
1651125180000|2022-04-28 05:53:00|30.91|28.11|30.95|28.15|31|28.2|30.91|28.11|0
1651125190000|2022-04-28 05:53:10|31|28.2|31.05|28.25|31.05|28.25|30.98|28.18|0
1651125200000|2022-04-28 05:53:20|31.07|28.27|30.95|28.15|31.07|28.27|30.95|28.15|0
1651125210000|2022-04-28 05:53:30|30.98|28.18|31|28.2|31|28.2|30.98|28.18|0
1651125220000|2022-04-28 05:53:40|30.95|28.15|31|28.2|31|28.2|30.95|28.15|0
1651125250000|2022-04-28 05:54:10|30.98|28.18|31.05|28.25|31.05|28.25|30.98|28.18|0
1651125260000|2022-04-28 05:54:20|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1651125280000|2022-04-28 05:54:40|31.14|28.34|31.19|28.39|31.19|28.39|31.14|28.34|0
1651125290000|2022-04-28 05:54:50|31.21|28.41|31.23|28.43|31.23|28.43|31.21|28.41|0
1651125300000|2022-04-28 05:55:00|31.14|28.34|31.05|28.25|31.14|28.34|31.05|28.25|0
1651125310000|2022-04-28 05:55:10|31|28.2|31.09|28.29|31.09|28.29|31|28.2|0
1651125320000|2022-04-28 05:55:20|31.05|28.25|31.05|28.25|31.07|28.27|31.05|28.25|0
1651125350000|2022-04-28 05:55:50|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1651125360000|2022-04-28 05:56:00|31.12|28.32|31.19|28.39|31.19|28.39|31.12|28.32|0
1651125370000|2022-04-28 05:56:10|31.14|28.34|31.14|28.34|31.14|28.34|31.14|28.34|0
1651125380000|2022-04-28 05:56:20|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1651125390000|2022-04-28 05:56:30|31.16|28.36|31.09|28.29|31.16|28.36|31.09|28.29|0
1651125400000|2022-04-28 05:56:40|31.05|28.25|31.02|28.22|31.05|28.25|31|28.2|0
1651125410000|2022-04-28 05:56:50|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1651125420000|2022-04-28 05:57:00|31|28.2|30.97|28.17|31|28.2|30.93|28.13|0
1651125430000|2022-04-28 05:57:10|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1651125440000|2022-04-28 05:57:20|30.97|28.17|31|28.2|31.04|28.24|30.97|28.17|0
1651125450000|2022-04-28 05:57:30|30.86|28.06|30.88|28.08|30.88|28.08|30.86|28.06|0
1651125460000|2022-04-28 05:57:40|30.9|28.1|30.95|28.15|30.95|28.15|30.9|28.1|0
1651125470000|2022-04-28 05:57:50|30.9|28.1|31.04|28.24|31.04|28.24|30.9|28.1|0
1651125480000|2022-04-28 05:58:00|31.07|28.27|31.09|28.29|31.09|28.29|31.04|28.24|0
1651125500000|2022-04-28 05:58:20|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1651125510000|2022-04-28 05:58:30|31.07|28.27|31.09|28.29|31.09|28.29|31.04|28.24|0
1651125520000|2022-04-28 05:58:40|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1651125530000|2022-04-28 05:58:50|31.07|28.27|31.04|28.24|31.09|28.29|30.95|28.15|0
1651125540000|2022-04-28 05:59:00|31|28.2|30.86|28.06|31.04|28.24|30.86|28.06|0
1651125550000|2022-04-28 05:59:10|30.9|28.1|30.86|28.06|30.9|28.1|30.86|28.06|0
1651125560000|2022-04-28 05:59:20|30.83|28.03|30.86|28.06|30.86|28.06|30.81|28.01|0
1651125570000|2022-04-28 05:59:30|30.9|28.1|30.86|28.06|30.9|28.1|30.86|28.06|0
1651125580000|2022-04-28 05:59:40|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1651125590000|2022-04-28 05:59:50|30.76|27.96|30.76|27.96|30.81|28.01|30.76|27.96|0
1651125600000|2022-04-28 06:00:00|30.78|27.98|30.72|27.92|30.78|27.98|30.72|27.92|0
1651125610000|2022-04-28 06:00:10|30.6|27.8|30.53|27.73|30.6|27.8|30.53|27.73|0
1651125620000|2022-04-28 06:00:20|30.58|27.78|30.62|27.82|30.67|27.87|30.58|27.78|0
1651125630000|2022-04-28 06:00:30|30.72|27.92|30.53|27.73|30.72|27.92|30.53|27.73|0
1651125640000|2022-04-28 06:00:40|30.48|27.68|30.53|27.73|30.53|27.73|30.48|27.68|0
1651125650000|2022-04-28 06:00:50|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1651125660000|2022-04-28 06:01:00|30.53|27.73|30.5|27.7|30.53|27.73|30.5|27.7|0
1651125670000|2022-04-28 06:01:10|30.48|27.68|30.44|27.64|30.48|27.68|30.44|27.64|0
1651125680000|2022-04-28 06:01:20|30.48|27.68|30.62|27.82|30.62|27.82|30.48|27.68|0
1651125690000|2022-04-28 06:01:30|30.67|27.87|30.67|27.87|30.69|27.89|30.67|27.87|0
1651125700000|2022-04-28 06:01:40|30.81|28.01|30.83|28.03|30.83|28.03|30.81|28.01|0
1651125710000|2022-04-28 06:01:50|30.85|28.05|30.95|28.15|30.95|28.15|30.85|28.05|0
1651125720000|2022-04-28 06:02:00|30.97|28.17|31.02|28.22|31.09|28.29|30.97|28.17|0
1651125730000|2022-04-28 06:02:10|31|28.2|30.92|28.12|31|28.2|30.92|28.12|0
1651125740000|2022-04-28 06:02:20|30.95|28.15|30.9|28.1|30.95|28.15|30.9|28.1|0
1651125750000|2022-04-28 06:02:30|30.88|28.08|30.9|28.1|30.9|28.1|30.85|28.05|0
1651125760000|2022-04-28 06:02:40|30.95|28.15|31.14|28.34|31.14|28.34|30.95|28.15|0
1651125770000|2022-04-28 06:02:50|31.23|28.43|31.32|28.52|31.32|28.52|31.23|28.43|0
1651125780000|2022-04-28 06:03:00|31.35|28.55|31.42|28.62|31.42|28.62|31.35|28.55|0
1651125790000|2022-04-28 06:03:10|31.37|28.57|31.37|28.57|31.37|28.57|31.35|28.55|0
1651125800000|2022-04-28 06:03:20|31.32|28.52|31.28|28.48|31.32|28.52|31.28|28.48|0
1651125810000|2022-04-28 06:03:30|31.18|28.38|31.18|28.38|31.18|28.38|31.14|28.34|0
1651125820000|2022-04-28 06:03:40|31.23|28.43|31.21|28.41|31.23|28.43|31.21|28.41|0
1651125830000|2022-04-28 06:03:50|31.28|28.48|31.35|28.55|31.35|28.55|31.28|28.48|0
1651125840000|2022-04-28 06:04:00|31.32|28.52|31.37|28.57|31.37|28.57|31.32|28.52|0
1651125850000|2022-04-28 06:04:10|31.35|28.55|31.39|28.59|31.39|28.59|31.35|28.55|0
1651125860000|2022-04-28 06:04:20|31.47|28.67|31.42|28.62|31.47|28.67|31.39|28.59|0
1651125870000|2022-04-28 06:04:30|31.39|28.59|31.37|28.57|31.39|28.59|31.37|28.57|0
1651125880000|2022-04-28 06:04:40|31.35|28.55|31.3|28.5|31.35|28.55|31.28|28.48|0
1651125890000|2022-04-28 06:04:50|31.28|28.48|31.32|28.52|31.32|28.52|31.28|28.48|0
1651125900000|2022-04-28 06:05:00|31.28|28.48|31.23|28.43|31.28|28.48|31.23|28.43|0
1651125910000|2022-04-28 06:05:10|31.18|28.38|31.18|28.38|31.18|28.38|31.18|28.38|0
1651125920000|2022-04-28 06:05:20|31.16|28.36|31.23|28.43|31.23|28.43|31.16|28.36|0
1651125930000|2022-04-28 06:05:30|31.28|28.48|31.35|28.55|31.35|28.55|31.28|28.48|0
1651125940000|2022-04-28 06:05:40|31.28|28.48|31.13|28.33|31.28|28.48|31.13|28.33|0
1651125950000|2022-04-28 06:05:50|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1651125960000|2022-04-28 06:06:00|31.04|28.24|30.95|28.15|31.04|28.24|30.9|28.1|0
1651125970000|2022-04-28 06:06:10|30.9|28.1|30.85|28.05|30.9|28.1|30.85|28.05|0
1651125980000|2022-04-28 06:06:20|30.9|28.1|30.97|28.17|30.97|28.17|30.9|28.1|0
1651125990000|2022-04-28 06:06:30|30.99|28.19|30.99|28.19|31.04|28.24|30.99|28.19|0
1651126000000|2022-04-28 06:06:40|31.04|28.24|31.04|28.24|31.04|28.24|31.02|28.22|0
1651126010000|2022-04-28 06:06:50|30.99|28.19|30.95|28.15|30.99|28.19|30.95|28.15|0
1651126020000|2022-04-28 06:07:00|30.9|28.1|30.73|27.93|30.9|28.1|30.73|27.93|0
1651126030000|2022-04-28 06:07:10|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1651126040000|2022-04-28 06:07:20|30.73|27.93|30.76|27.96|30.78|27.98|30.73|27.93|0
1651126050000|2022-04-28 06:07:30|30.8|28|30.9|28.1|30.9|28.1|30.8|28|0
1651126060000|2022-04-28 06:07:40|30.95|28.15|31.11|28.31|31.11|28.31|30.95|28.15|0
1651126070000|2022-04-28 06:07:50|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1651126080000|2022-04-28 06:08:00|31.11|28.31|31.06|28.26|31.11|28.31|31.06|28.26|0
1651126090000|2022-04-28 06:08:10|31.09|28.29|31.18|28.38|31.18|28.38|31.09|28.29|0
1651126100000|2022-04-28 06:08:20|31.16|28.36|31.23|28.43|31.23|28.43|31.16|28.36|0
1651126110000|2022-04-28 06:08:30|31.3|28.5|31.42|28.62|31.42|28.62|31.3|28.5|0
1651126120000|2022-04-28 06:08:40|31.37|28.57|31.37|28.57|31.37|28.57|31.32|28.52|0
1651126130000|2022-04-28 06:08:50|31.34|28.54|31.37|28.57|31.37|28.57|31.34|28.54|0
1651126140000|2022-04-28 06:09:00|31.32|28.52|31.37|28.57|31.37|28.57|31.32|28.52|0
1651126150000|2022-04-28 06:09:10|31.39|28.59|31.42|28.62|31.46|28.66|31.39|28.59|0
1651126160000|2022-04-28 06:09:20|31.37|28.57|31.34|28.54|31.37|28.57|31.32|28.52|0
1651126170000|2022-04-28 06:09:30|31.32|28.52|31.37|28.57|31.37|28.57|31.32|28.52|0
1651126180000|2022-04-28 06:09:40|31.32|28.52|31.23|28.43|31.32|28.52|31.23|28.43|0
1651126190000|2022-04-28 06:09:50|31.13|28.33|31.08|28.28|31.13|28.33|31.08|28.28|0
1651126200000|2022-04-28 06:10:00|31.13|28.33|31.08|28.28|31.13|28.33|31.08|28.28|0
1651126210000|2022-04-28 06:10:10|31.04|28.24|30.85|28.05|31.04|28.24|30.85|28.05|0
1651126220000|2022-04-28 06:10:20|30.78|27.98|30.76|27.96|30.78|27.98|30.73|27.93|0
1651126230000|2022-04-28 06:10:30|30.8|28|30.78|27.98|30.83|28.03|30.78|27.98|0
1651126240000|2022-04-28 06:10:40|30.8|28|30.83|28.03|30.83|28.03|30.8|28|0
1651126250000|2022-04-28 06:10:50|30.85|28.05|30.92|28.12|30.92|28.12|30.85|28.05|0
1651126260000|2022-04-28 06:11:00|30.94|28.14|30.97|28.17|30.97|28.17|30.94|28.14|0
1651126270000|2022-04-28 06:11:10|30.99|28.19|30.99|28.19|31.01|28.21|30.99|28.19|0
1651126280000|2022-04-28 06:11:20|31.01|28.21|31.13|28.33|31.13|28.33|31.01|28.21|0
1651126290000|2022-04-28 06:11:30|31.23|28.43|31.23|28.43|31.27|28.47|31.23|28.43|0
1651126310000|2022-04-28 06:11:50|31.2|28.4|31.08|28.28|31.2|28.4|31.08|28.28|0
1651126320000|2022-04-28 06:12:00|31.18|28.38|31.23|28.43|31.23|28.43|31.18|28.38|0
1651126330000|2022-04-28 06:12:10|31.27|28.47|31.27|28.47|31.27|28.47|31.27|28.47|0
1651126340000|2022-04-28 06:12:20|31.32|28.52|31.32|28.52|31.32|28.52|31.32|28.52|0
1651126350000|2022-04-28 06:12:30|31.29|28.49|31.37|28.57|31.37|28.57|31.29|28.49|0
1651126360000|2022-04-28 06:12:40|31.32|28.52|31.32|28.52|31.32|28.52|31.32|28.52|0
1651126370000|2022-04-28 06:12:50|31.27|28.47|31.27|28.47|31.27|28.47|31.27|28.47|0
1651126380000|2022-04-28 06:13:00|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1651126390000|2022-04-28 06:13:10|31.18|28.38|31.13|28.33|31.18|28.38|31.13|28.33|0
1651126400000|2022-04-28 06:13:20|31.15|28.35|31.18|28.38|31.18|28.38|31.15|28.35|0
1651126410000|2022-04-28 06:13:30|31.15|28.35|31.13|28.33|31.15|28.35|31.13|28.33|0
1651126420000|2022-04-28 06:13:40|31.08|28.28|31.25|28.45|31.25|28.45|31.08|28.28|0
1651126430000|2022-04-28 06:13:50|31.27|28.47|31.27|28.47|31.29|28.49|31.27|28.47|0
1651126440000|2022-04-28 06:14:00|31.25|28.45|31.32|28.52|31.32|28.52|31.25|28.45|0
1651126450000|2022-04-28 06:14:10|31.29|28.49|31.56|28.76|31.56|28.76|31.29|28.49|0
1651126460000|2022-04-28 06:14:20|31.6|28.8|31.51|28.71|31.6|28.8|31.51|28.71|0
1651126470000|2022-04-28 06:14:30|31.48|28.68|31.44|28.64|31.48|28.68|31.41|28.61|0
1651126480000|2022-04-28 06:14:40|31.46|28.66|31.46|28.66|31.46|28.66|31.44|28.64|0
1651126490000|2022-04-28 06:14:50|31.48|28.68|31.46|28.66|31.48|28.68|31.46|28.66|0
1651126500000|2022-04-28 06:15:00|31.51|28.71|31.56|28.76|31.56|28.76|31.51|28.71|0
1651126510000|2022-04-28 06:15:10|31.6|28.8|31.6|28.8|31.6|28.8|31.6|28.8|0
1651126520000|2022-04-28 06:15:20|31.51|28.71|31.58|28.78|31.6|28.8|31.51|28.71|0
1651126530000|2022-04-28 06:15:30|31.6|28.8|31.65|28.85|31.65|28.85|31.6|28.8|0
1651126540000|2022-04-28 06:15:40|31.58|28.78|31.58|28.78|31.58|28.78|31.58|28.78|0
1651126550000|2022-04-28 06:15:50|31.6|28.8|31.63|28.83|31.63|28.83|31.6|28.8|0
1651126560000|2022-04-28 06:16:00|31.75|28.95|31.7|28.9|31.75|28.95|31.7|28.9|0
1651126570000|2022-04-28 06:16:10|31.65|28.85|31.65|28.85|31.65|28.85|31.65|28.85|0
1651126580000|2022-04-28 06:16:20|31.6|28.8|31.6|28.8|31.6|28.8|31.6|28.8|0
1651126590000|2022-04-28 06:16:30|31.55|28.75|31.46|28.66|31.55|28.75|31.46|28.66|0
1651126600000|2022-04-28 06:16:40|31.41|28.61|31.51|28.71|31.51|28.71|31.41|28.61|0
1651126610000|2022-04-28 06:16:50|31.46|28.66|31.46|28.66|31.46|28.66|31.46|28.66|0
1651126620000|2022-04-28 06:17:00|31.51|28.71|31.6|28.8|31.6|28.8|31.51|28.71|0
1651126630000|2022-04-28 06:17:10|31.65|28.85|31.6|28.8|31.65|28.85|31.6|28.8|0
1651126640000|2022-04-28 06:17:20|31.55|28.75|31.51|28.71|31.55|28.75|31.51|28.71|0
1651126650000|2022-04-28 06:17:30|31.48|28.68|31.51|28.71|31.51|28.71|31.48|28.68|0
1651126660000|2022-04-28 06:17:40|31.43|28.63|31.41|28.61|31.43|28.63|31.41|28.61|0
1651126670000|2022-04-28 06:17:50|31.43|28.63|31.46|28.66|31.46|28.66|31.41|28.61|0
1651126680000|2022-04-28 06:18:00|31.51|28.71|31.51|28.71|31.51|28.71|31.51|28.71|0
1651126690000|2022-04-28 06:18:10|31.55|28.75|31.7|28.9|31.74|28.94|31.55|28.75|0
1651126700000|2022-04-28 06:18:20|31.65|28.85|31.62|28.82|31.65|28.85|31.6|28.8|0
1651126710000|2022-04-28 06:18:30|31.65|28.85|31.74|28.94|31.74|28.94|31.6|28.8|0
1651126720000|2022-04-28 06:18:40|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1651126730000|2022-04-28 06:18:50|31.89|29.09|31.94|29.14|31.94|29.14|31.89|29.09|0
1651126740000|2022-04-28 06:19:00|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1651126750000|2022-04-28 06:19:10|31.98|29.18|31.96|29.16|31.98|29.18|31.94|29.14|0
1651126760000|2022-04-28 06:19:20|31.98|29.18|31.94|29.14|31.98|29.18|31.86|29.06|0
1651126770000|2022-04-28 06:19:30|31.89|29.09|31.91|29.11|31.94|29.14|31.89|29.09|0
1651126780000|2022-04-28 06:19:40|31.89|29.09|31.86|29.06|31.89|29.09|31.86|29.06|0
1651126790000|2022-04-28 06:19:50|31.84|29.04|31.84|29.04|31.84|29.04|31.84|29.04|0
1651126800000|2022-04-28 06:20:00|31.89|29.09|32.03|29.23|32.03|29.23|31.89|29.09|0
1651126810000|2022-04-28 06:20:10|32.06|29.26|32.08|29.28|32.08|29.28|32.06|29.26|0
1651126820000|2022-04-28 06:20:20|32.03|29.23|31.89|29.09|32.03|29.23|31.89|29.09|0
1651126830000|2022-04-28 06:20:30|31.84|29.04|31.84|29.04|31.84|29.04|31.84|29.04|0
1651126840000|2022-04-28 06:20:40|31.81|29.01|31.79|28.99|31.81|29.01|31.77|28.97|0
1651126850000|2022-04-28 06:20:50|31.74|28.94|31.79|28.99|31.79|28.99|31.74|28.94|0
1651126860000|2022-04-28 06:21:00|31.77|28.97|31.96|29.16|31.96|29.16|31.77|28.97|0
1651126870000|2022-04-28 06:21:10|31.98|29.18|32.18|29.38|32.18|29.38|31.98|29.18|0
1651126880000|2022-04-28 06:21:20|32.08|29.28|32.13|29.33|32.15|29.35|32.05|29.25|0
1651126890000|2022-04-28 06:21:30|32.2|29.4|32.03|29.23|32.2|29.4|32.03|29.23|0
1651126900000|2022-04-28 06:21:40|32.13|29.33|32.08|29.28|32.13|29.33|32.08|29.28|0
1651126910000|2022-04-28 06:21:50|31.98|29.18|32.05|29.25|32.05|29.25|31.98|29.18|0
1651126920000|2022-04-28 06:22:00|32.03|29.23|32.13|29.33|32.13|29.33|32.03|29.23|0
1651126930000|2022-04-28 06:22:10|32.22|29.42|32.27|29.47|32.27|29.47|32.22|29.42|0
1651126940000|2022-04-28 06:22:20|32.32|29.52|32.32|29.52|32.32|29.52|32.32|29.52|0
1651126950000|2022-04-28 06:22:30|32.25|29.45|32.13|29.33|32.25|29.45|32.13|29.33|0
1651126960000|2022-04-28 06:22:40|32.18|29.38|32.22|29.42|32.22|29.42|32.18|29.38|0
1651126970000|2022-04-28 06:22:50|32.27|29.47|32.3|29.5|32.32|29.52|32.27|29.47|0
1651126980000|2022-04-28 06:23:00|32.32|29.52|32.37|29.57|32.37|29.57|32.32|29.52|0
1651126990000|2022-04-28 06:23:10|32.32|29.52|32.32|29.52|32.32|29.52|32.32|29.52|0
1651127000000|2022-04-28 06:23:20|32.37|29.57|32.32|29.52|32.37|29.57|32.3|29.5|0
1651127020000|2022-04-28 06:23:40|32.37|29.57|32.27|29.47|32.37|29.57|32.27|29.47|0
1651127030000|2022-04-28 06:23:50|32.17|29.37|32.17|29.37|32.17|29.37|32.17|29.37|0
1651127040000|2022-04-28 06:24:00|32.22|29.42|32.22|29.42|32.22|29.42|32.22|29.42|0
1651127050000|2022-04-28 06:24:10|32.17|29.37|32.17|29.37|32.22|29.42|32.17|29.37|0
1651127060000|2022-04-28 06:24:20|32.13|29.33|32.15|29.35|32.15|29.35|32.13|29.33|0
1651127070000|2022-04-28 06:24:30|32.13|29.33|32.03|29.23|32.13|29.33|32.03|29.23|0
1651127080000|2022-04-28 06:24:40|31.98|29.18|32.05|29.25|32.05|29.25|31.98|29.18|0
1651127090000|2022-04-28 06:24:50|32.08|29.28|32.13|29.33|32.13|29.33|32.08|29.28|0
1651127100000|2022-04-28 06:25:00|32.17|29.37|32.27|29.47|32.27|29.47|32.17|29.37|0
1651127110000|2022-04-28 06:25:10|32.2|29.4|32.37|29.57|32.37|29.57|32.2|29.4|0
1651127120000|2022-04-28 06:25:20|32.42|29.62|32.42|29.62|32.47|29.67|32.42|29.62|0
1651127130000|2022-04-28 06:25:30|32.44|29.64|32.42|29.62|32.44|29.64|32.42|29.62|0
1651127140000|2022-04-28 06:25:40|32.39|29.59|32.37|29.57|32.39|29.59|32.37|29.57|0
1651127150000|2022-04-28 06:25:50|32.42|29.62|32.37|29.57|32.47|29.67|32.29|29.49|0
1651127160000|2022-04-28 06:26:00|32.39|29.59|32.37|29.57|32.47|29.67|32.37|29.57|0
1651127170000|2022-04-28 06:26:10|32.32|29.52|32.27|29.47|32.32|29.52|32.27|29.47|0
1651127180000|2022-04-28 06:26:20|32.22|29.42|32.22|29.42|32.22|29.42|32.22|29.42|0
1651127190000|2022-04-28 06:26:30|32.27|29.47|32.37|29.57|32.37|29.57|32.27|29.47|0
1651127200000|2022-04-28 06:26:40|32.32|29.52|32.37|29.57|32.37|29.57|32.32|29.52|0
1651127210000|2022-04-28 06:26:50|32.39|29.59|32.39|29.59|32.39|29.59|32.39|29.59|0
1651127220000|2022-04-28 06:27:00|32.42|29.62|32.44|29.64|32.44|29.64|32.42|29.62|0
1651127230000|2022-04-28 06:27:10|32.51|29.71|32.42|29.62|32.51|29.71|32.42|29.62|0
1651127240000|2022-04-28 06:27:20|32.37|29.57|32.51|29.71|32.51|29.71|32.37|29.57|0
1651127250000|2022-04-28 06:27:30|32.56|29.76|32.54|29.74|32.56|29.76|32.46|29.66|0
1651127260000|2022-04-28 06:27:40|32.51|29.71|32.51|29.71|32.51|29.71|32.46|29.66|0
1651127270000|2022-04-28 06:27:50|32.54|29.74|32.51|29.71|32.54|29.74|32.51|29.71|0
1651127280000|2022-04-28 06:28:00|32.56|29.76|32.61|29.81|32.61|29.81|32.56|29.76|0
1651127290000|2022-04-28 06:28:10|32.63|29.83|32.63|29.83|32.63|29.83|32.63|29.83|0
1651127300000|2022-04-28 06:28:20|32.66|29.86|32.71|29.91|32.71|29.91|32.66|29.86|0
1651127310000|2022-04-28 06:28:30|32.73|29.93|32.73|29.93|32.73|29.93|32.73|29.93|0
1651127320000|2022-04-28 06:28:40|32.71|29.91|32.61|29.81|32.71|29.91|32.56|29.76|0
1651127330000|2022-04-28 06:28:50|32.51|29.71|32.54|29.74|32.54|29.74|32.51|29.71|0
1651127340000|2022-04-28 06:29:00|32.51|29.71|32.54|29.74|32.54|29.74|32.46|29.66|0
1651127350000|2022-04-28 06:29:10|32.49|29.69|32.46|29.66|32.49|29.69|32.44|29.64|0
1651127360000|2022-04-28 06:29:20|32.41|29.61|32.41|29.61|32.41|29.61|32.41|29.61|0
1651127370000|2022-04-28 06:29:30|32.44|29.64|32.39|29.59|32.44|29.64|32.39|29.59|0
1651127380000|2022-04-28 06:29:40|32.37|29.57|32.32|29.52|32.37|29.57|32.27|29.47|0
1651127390000|2022-04-28 06:29:50|32.27|29.47|32.32|29.52|32.32|29.52|32.27|29.47|0
1651127400000|2022-04-28 06:30:00|32.27|29.47|32.32|29.52|32.32|29.52|32.27|29.47|0
1651127410000|2022-04-28 06:30:10|32.27|29.47|32.32|29.52|32.34|29.54|32.27|29.47|0
1651127430000|2022-04-28 06:30:30|32.27|29.47|32.29|29.49|32.29|29.49|32.27|29.47|0
1651127440000|2022-04-28 06:30:40|32.32|29.52|32.27|29.47|32.32|29.52|32.27|29.47|0
1651127450000|2022-04-28 06:30:50|32.32|29.52|32.37|29.57|32.37|29.57|32.32|29.52|0
1651127460000|2022-04-28 06:31:00|32.41|29.61|32.46|29.66|32.46|29.66|32.41|29.61|0
1651127480000|2022-04-28 06:31:20|32.51|29.71|32.56|29.76|32.56|29.76|32.51|29.71|0
1651127490000|2022-04-28 06:31:30|32.58|29.78|32.56|29.76|32.66|29.86|32.56|29.76|0
1651127500000|2022-04-28 06:31:40|32.53|29.73|32.46|29.66|32.53|29.73|32.46|29.66|0
1651127510000|2022-04-28 06:31:50|32.41|29.61|32.41|29.61|32.41|29.61|32.36|29.56|0
1651127520000|2022-04-28 06:32:00|32.36|29.56|32.41|29.61|32.41|29.61|32.36|29.56|0
1651127530000|2022-04-28 06:32:10|32.36|29.56|32.32|29.52|32.36|29.56|32.32|29.52|0
1651127540000|2022-04-28 06:32:20|32.36|29.56|32.36|29.56|32.36|29.56|32.36|29.56|0
1651127550000|2022-04-28 06:32:30|32.34|29.54|32.34|29.54|32.36|29.56|32.34|29.54|0
1651127560000|2022-04-28 06:32:40|32.32|29.52|32.27|29.47|32.32|29.52|32.27|29.47|0
1651127570000|2022-04-28 06:32:50|32.32|29.52|32.36|29.56|32.36|29.56|32.32|29.52|0
1651127580000|2022-04-28 06:33:00|32.44|29.64|32.46|29.66|32.46|29.66|32.44|29.64|0
1651127610000|2022-04-28 06:33:30|32.41|29.61|32.31|29.51|32.41|29.61|32.31|29.51|0
1651127620000|2022-04-28 06:33:40|32.29|29.49|32.29|29.49|32.29|29.49|32.29|29.49|0
1651127630000|2022-04-28 06:33:50|32.27|29.47|32.27|29.47|32.27|29.47|32.27|29.47|0
1651127640000|2022-04-28 06:34:00|32.29|29.49|32.22|29.42|32.29|29.49|32.22|29.42|0
1651127650000|2022-04-28 06:34:10|32.27|29.47|32.27|29.47|32.27|29.47|32.27|29.47|0
1651127660000|2022-04-28 06:34:20|32.31|29.51|32.31|29.51|32.31|29.51|32.29|29.49|0
1651127670000|2022-04-28 06:34:30|32.27|29.47|32.27|29.47|32.27|29.47|32.27|29.47|0
1651127680000|2022-04-28 06:34:40|32.22|29.42|32.27|29.47|32.27|29.47|32.22|29.42|0
1651127690000|2022-04-28 06:34:50|32.31|29.51|32.31|29.51|32.31|29.51|32.31|29.51|0
1651127700000|2022-04-28 06:35:00|32.27|29.47|32.31|29.51|32.31|29.51|32.27|29.47|0
1651127720000|2022-04-28 06:35:20|32.36|29.56|32.31|29.51|32.36|29.56|32.31|29.51|0
1651127730000|2022-04-28 06:35:30|32.34|29.54|32.34|29.54|32.34|29.54|32.34|29.54|0
1651127740000|2022-04-28 06:35:40|32.36|29.56|32.36|29.56|32.36|29.56|32.34|29.54|0
1651127750000|2022-04-28 06:35:50|32.34|29.54|32.31|29.51|32.36|29.56|32.31|29.51|0
1651127760000|2022-04-28 06:36:00|32.27|29.47|32.26|29.46|32.27|29.47|32.26|29.46|0
1651127780000|2022-04-28 06:36:20|32.31|29.51|32.31|29.51|32.31|29.51|32.31|29.51|0
1651127810000|2022-04-28 06:36:50|32.36|29.56|32.26|29.46|32.36|29.56|32.26|29.46|0
1651127820000|2022-04-28 06:37:00|32.29|29.49|32.31|29.51|32.31|29.51|32.29|29.49|0
1651127830000|2022-04-28 06:37:10|32.26|29.46|32.22|29.42|32.31|29.51|32.22|29.42|0
1651127840000|2022-04-28 06:37:20|32.17|29.37|32.17|29.37|32.17|29.37|32.17|29.37|0
1651127850000|2022-04-28 06:37:30|32.12|29.32|32.12|29.32|32.12|29.32|32.12|29.32|0
1651127870000|2022-04-28 06:37:50|32.07|29.27|32.07|29.27|32.07|29.27|32.07|29.27|0
1651127880000|2022-04-28 06:38:00|32.05|29.25|32.07|29.27|32.09|29.29|32.05|29.25|0
1651127890000|2022-04-28 06:38:10|32.17|29.37|32.17|29.37|32.17|29.37|32.17|29.37|0
1651127900000|2022-04-28 06:38:20|32.24|29.44|32.26|29.46|32.26|29.46|32.24|29.44|0
1651127910000|2022-04-28 06:38:30|32.29|29.49|32.26|29.46|32.29|29.49|32.26|29.46|0
1651127920000|2022-04-28 06:38:40|32.31|29.51|32.36|29.56|32.36|29.56|32.31|29.51|0
1651127940000|2022-04-28 06:39:00|32.34|29.54|32.36|29.56|32.36|29.56|32.34|29.54|0
1651127950000|2022-04-28 06:39:10|32.38|29.58|32.36|29.56|32.38|29.58|32.36|29.56|0
1651127970000|2022-04-28 06:39:30|32.33|29.53|32.31|29.51|32.33|29.53|32.31|29.51|0
1651127980000|2022-04-28 06:39:40|32.29|29.49|32.26|29.46|32.29|29.49|32.26|29.46|0
1651127990000|2022-04-28 06:39:50|32.31|29.51|32.31|29.51|32.31|29.51|32.29|29.49|0
1651128000000|2022-04-28 06:40:00|32.36|29.56|32.33|29.53|32.36|29.56|32.33|29.53|0
1651128010000|2022-04-28 06:40:10|32.31|29.51|32.36|29.56|32.36|29.56|32.31|29.51|0
1651128020000|2022-04-28 06:40:20|32.33|29.53|32.33|29.53|32.33|29.53|32.33|29.53|0
1651128030000|2022-04-28 06:40:30|32.31|29.51|32.31|29.51|32.36|29.56|32.31|29.51|0
1651128040000|2022-04-28 06:40:40|32.26|29.46|32.26|29.46|32.26|29.46|32.26|29.46|0
1651128050000|2022-04-28 06:40:50|32.31|29.51|32.31|29.51|32.31|29.51|32.31|29.51|0
1651128070000|2022-04-28 06:41:10|32.36|29.56|32.31|29.51|32.36|29.56|32.31|29.51|0
1651128100000|2022-04-28 06:41:40|32.26|29.46|32.26|29.46|32.31|29.51|32.26|29.46|0
1651128110000|2022-04-28 06:41:50|32.31|29.51|32.26|29.46|32.31|29.51|32.26|29.46|0
1651128120000|2022-04-28 06:42:00|32.28|29.48|32.26|29.46|32.28|29.48|32.26|29.46|0
1651128130000|2022-04-28 06:42:10|32.31|29.51|32.31|29.51|32.31|29.51|32.31|29.51|0
1651128150000|2022-04-28 06:42:30|32.28|29.48|32.26|29.46|32.28|29.48|32.26|29.46|0
1651128160000|2022-04-28 06:42:40|32.21|29.41|32.21|29.41|32.21|29.41|32.21|29.41|0
1651128170000|2022-04-28 06:42:50|32.26|29.46|32.31|29.51|32.31|29.51|32.26|29.46|0
1651128180000|2022-04-28 06:43:00|32.36|29.56|32.36|29.56|32.36|29.56|32.36|29.56|0
1651128190000|2022-04-28 06:43:10|32.41|29.61|32.43|29.63|32.43|29.63|32.41|29.61|0
1651128200000|2022-04-28 06:43:20|32.6|29.8|32.55|29.75|32.65|29.85|32.55|29.75|0
1651128210000|2022-04-28 06:43:30|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1651128220000|2022-04-28 06:43:40|32.55|29.75|32.55|29.75|32.58|29.78|32.55|29.75|0
1651128230000|2022-04-28 06:43:50|32.6|29.8|32.55|29.75|32.6|29.8|32.55|29.75|0
1651128240000|2022-04-28 06:44:00|32.58|29.78|32.53|29.73|32.58|29.78|32.53|29.73|0
1651128250000|2022-04-28 06:44:10|32.55|29.75|32.6|29.8|32.6|29.8|32.55|29.75|0
1651128260000|2022-04-28 06:44:20|32.58|29.78|32.65|29.85|32.65|29.85|32.58|29.78|0
1651128270000|2022-04-28 06:44:30|32.7|29.9|32.7|29.9|32.7|29.9|32.7|29.9|0
1651128280000|2022-04-28 06:44:40|32.72|29.92|32.8|30|32.8|30|32.72|29.92|0
1651128290000|2022-04-28 06:44:50|32.75|29.95|32.75|29.95|32.75|29.95|32.7|29.9|0
1651128300000|2022-04-28 06:45:00|32.72|29.92|32.85|30.05|32.85|30.05|32.7|29.9|0
1651128320000|2022-04-28 06:45:20|32.94|30.14|33.09|30.29|33.09|30.29|32.9|30.1|0
1651128330000|2022-04-28 06:45:30|33.04|30.24|32.92|30.12|33.04|30.24|32.92|30.12|0
1651128340000|2022-04-28 06:45:40|32.9|30.1|32.94|30.14|32.94|30.14|32.9|30.1|0
1651128350000|2022-04-28 06:45:50|32.89|30.09|32.94|30.14|32.94|30.14|32.89|30.09|0
1651128360000|2022-04-28 06:46:00|32.89|30.09|32.85|30.05|32.92|30.12|32.85|30.05|0
1651128370000|2022-04-28 06:46:10|32.8|30|32.8|30|32.8|30|32.8|30|0
1651128380000|2022-04-28 06:46:20|32.82|30.02|32.85|30.05|32.85|30.05|32.82|30.02|0
1651128390000|2022-04-28 06:46:30|32.8|30|32.8|30|32.8|30|32.8|30|0
1651128400000|2022-04-28 06:46:40|32.85|30.05|32.89|30.09|32.89|30.09|32.82|30.02|0
1651128410000|2022-04-28 06:46:50|32.94|30.14|32.85|30.05|32.94|30.14|32.85|30.05|0
1651128420000|2022-04-28 06:47:00|32.89|30.09|32.94|30.14|32.94|30.14|32.89|30.09|0
1651128430000|2022-04-28 06:47:10|32.92|30.12|32.89|30.09|32.92|30.12|32.89|30.09|0
1651128440000|2022-04-28 06:47:20|32.84|30.04|32.84|30.04|32.84|30.04|32.84|30.04|0
1651128450000|2022-04-28 06:47:30|32.82|30.02|32.8|30|32.87|30.07|32.8|30|0
1651128460000|2022-04-28 06:47:40|32.82|30.02|32.84|30.04|32.84|30.04|32.82|30.02|0
1651128470000|2022-04-28 06:47:50|32.87|30.07|32.89|30.09|32.89|30.09|32.84|30.04|0
1651128480000|2022-04-28 06:48:00|32.82|30.02|32.89|30.09|32.89|30.09|32.82|30.02|0
1651128500000|2022-04-28 06:48:20|32.84|30.04|32.82|30.02|32.84|30.04|32.82|30.02|0
1651128510000|2022-04-28 06:48:30|32.8|30|32.65|29.85|32.8|30|32.65|29.85|0
1651128520000|2022-04-28 06:48:40|32.7|29.9|32.75|29.95|32.75|29.95|32.7|29.9|0
1651128530000|2022-04-28 06:48:50|32.7|29.9|32.79|29.99|32.79|29.99|32.7|29.9|0
1651128540000|2022-04-28 06:49:00|32.75|29.95|32.75|29.95|32.75|29.95|32.75|29.95|0
1651128560000|2022-04-28 06:49:20|32.72|29.92|33.62|30.82|36.68|33.88|32.72|29.92|0
1651128580000|2022-04-28 06:49:40|33.67|30.87|33.67|30.87|33.67|30.87|33.67|30.87|0
1651128590000|2022-04-28 06:49:50|33.69|30.89|33.72|30.92|33.72|30.92|33.69|30.89|0
1651128600000|2022-04-28 06:50:00|33.74|30.94|34.87|32.07|34.87|32.07|33.74|30.94|0
1651128610000|2022-04-28 06:50:10|34.96|32.16|33.91|31.11|35.01|32.21|33.91|31.11|0
1651128620000|2022-04-28 06:50:20|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1651128630000|2022-04-28 06:50:30|34.01|31.21|34.01|31.21|34.01|31.21|34.01|31.21|0
1651128640000|2022-04-28 06:50:40|34.06|31.26|34.11|31.31|34.11|31.31|34.06|31.26|0
1651128650000|2022-04-28 06:50:50|34.06|31.26|34.06|31.26|34.06|31.26|34.01|31.21|0
1651128660000|2022-04-28 06:51:00|34.01|31.21|33.96|31.16|34.01|31.21|33.96|31.16|0
1651128670000|2022-04-28 06:51:10|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1651128680000|2022-04-28 06:51:20|33.96|31.16|33.96|31.16|33.96|31.16|33.96|31.16|0
1651128690000|2022-04-28 06:51:30|33.91|31.11|33.81|31.01|33.91|31.11|33.81|31.01|0
1651128700000|2022-04-28 06:51:40|33.83|31.03|33.83|31.03|33.83|31.03|33.83|31.03|0
1651128710000|2022-04-28 06:51:50|33.81|31.01|33.78|30.98|33.81|31.01|33.78|30.98|0
1651128720000|2022-04-28 06:52:00|33.81|31.01|33.91|31.11|33.91|31.11|33.81|31.01|0
1651128730000|2022-04-28 06:52:10|33.86|31.06|33.81|31.01|33.86|31.06|33.81|31.01|0
1651128740000|2022-04-28 06:52:20|33.86|31.06|33.91|31.11|33.91|31.11|33.86|31.06|0
1651128750000|2022-04-28 06:52:30|33.86|31.06|33.91|31.11|33.91|31.11|33.86|31.06|0
1651128760000|2022-04-28 06:52:40|33.86|31.06|33.86|31.06|33.86|31.06|33.86|31.06|0
1651128780000|2022-04-28 06:53:00|33.83|31.03|33.86|31.06|33.86|31.06|33.83|31.03|0
1651128790000|2022-04-28 06:53:10|33.88|31.08|33.86|31.06|33.88|31.08|33.86|31.06|0
1651128800000|2022-04-28 06:53:20|33.91|31.11|33.91|31.11|33.91|31.11|33.91|31.11|0
1651128810000|2022-04-28 06:53:30|33.96|31.16|34.01|31.21|34.01|31.21|33.96|31.16|0
1651128820000|2022-04-28 06:53:40|34.06|31.26|34.08|31.28|34.08|31.28|34.06|31.26|0
1651128830000|2022-04-28 06:53:50|34.11|31.31|33.96|31.16|34.11|31.31|33.96|31.16|0
1651128840000|2022-04-28 06:54:00|34.01|31.21|33.98|31.18|34.01|31.21|33.96|31.16|0
1651128850000|2022-04-28 06:54:10|33.96|31.16|33.88|31.08|33.96|31.16|33.88|31.08|0
1651128860000|2022-04-28 06:54:20|33.85|31.05|33.85|31.05|33.9|31.1|33.85|31.05|0
1651128880000|2022-04-28 06:54:40|33.88|31.08|33.9|31.1|33.9|31.1|33.88|31.08|0
1651128890000|2022-04-28 06:54:50|33.88|31.08|33.88|31.08|33.88|31.08|33.88|31.08|0
1651128900000|2022-04-28 06:55:00|33.93|31.13|33.98|31.18|33.98|31.18|33.93|31.13|0
1651128910000|2022-04-28 06:55:10|33.95|31.15|33.85|31.05|33.95|31.15|33.85|31.05|0
1651128920000|2022-04-28 06:55:20|33.95|31.15|33.95|31.15|33.95|31.15|33.95|31.15|0
1651128930000|2022-04-28 06:55:30|33.93|31.13|33.9|31.1|33.93|31.13|33.88|31.08|0
1651128940000|2022-04-28 06:55:40|33.93|31.13|33.9|31.1|33.93|31.13|33.9|31.1|0
1651128950000|2022-04-28 06:55:50|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1651128960000|2022-04-28 06:56:00|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1651128970000|2022-04-28 06:56:10|33.83|31.03|33.8|31|33.83|31.03|33.8|31|0
1651128980000|2022-04-28 06:56:20|33.83|31.03|33.7|30.9|33.83|31.03|33.7|30.9|0
1651128990000|2022-04-28 06:56:30|33.73|30.93|33.65|30.85|33.75|30.95|33.65|30.85|0
1651129000000|2022-04-28 06:56:40|33.73|30.93|33.7|30.9|33.75|30.95|33.7|30.9|0
1651129010000|2022-04-28 06:56:50|33.68|30.88|33.68|30.88|33.68|30.88|33.68|30.88|0
1651129020000|2022-04-28 06:57:00|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1651129030000|2022-04-28 06:57:10|33.63|30.83|33.63|30.83|33.65|30.85|33.63|30.83|0
1651129040000|2022-04-28 06:57:20|33.55|30.75|33.6|30.8|33.6|30.8|33.55|30.75|0
1651129050000|2022-04-28 06:57:30|33.65|30.85|33.6|30.8|33.65|30.85|33.58|30.78|0
1651129060000|2022-04-28 06:57:40|33.58|30.78|33.63|30.83|33.63|30.83|33.58|30.78|0
1651129070000|2022-04-28 06:57:50|33.65|30.85|33.68|30.88|33.68|30.88|33.65|30.85|0
1651129080000|2022-04-28 06:58:00|33.65|30.85|33.75|30.95|33.75|30.95|33.65|30.85|0
1651129090000|2022-04-28 06:58:10|33.73|30.93|33.8|31|33.83|31.03|33.73|30.93|0
1651129100000|2022-04-28 06:58:20|33.75|30.95|33.73|30.93|33.75|30.95|33.73|30.93|0
1651129110000|2022-04-28 06:58:30|33.75|30.95|33.75|30.95|33.75|30.95|33.7|30.9|0
1651129120000|2022-04-28 06:58:40|33.83|31.03|33.88|31.08|33.88|31.08|33.8|31|0
1651129130000|2022-04-28 06:58:50|33.85|31.05|33.85|31.05|33.85|31.05|33.85|31.05|0
1651129140000|2022-04-28 06:59:00|33.83|31.03|33.8|31|33.85|31.05|33.8|31|0
1651129150000|2022-04-28 06:59:10|33.83|31.03|33.8|31|33.83|31.03|33.75|30.95|0
1651129160000|2022-04-28 06:59:20|33.75|30.95|33.68|30.88|33.75|30.95|33.68|30.88|0
1651129170000|2022-04-28 06:59:30|33.7|30.9|33.78|30.98|33.78|30.98|33.68|30.88|0
1651129180000|2022-04-28 06:59:40|33.8|31|33.78|30.98|33.83|31.03|33.78|30.98|0
1651129190000|2022-04-28 06:59:50|33.8|31|33.85|31.05|33.85|31.05|33.8|31|0
1651129200000|2022-04-28 07:00:00|34|31.2|33.8|31|34|31.2|33.75|30.95|0
1651129210000|2022-04-28 07:00:10|33.75|30.95|33.83|31.03|33.83|31.03|33.75|30.95|0
1651129220000|2022-04-28 07:00:20|33.95|31.15|33.83|31.03|34|31.2|33.83|31.03|0
1651129230000|2022-04-28 07:00:30|33.85|31.05|33.95|31.15|33.95|31.15|33.85|31.05|0
1651129240000|2022-04-28 07:00:40|34.05|31.25|34.1|31.3|34.1|31.3|34.05|31.25|0
1651129250000|2022-04-28 07:00:50|34.2|31.4|34.2|31.4|34.25|31.45|34.18|31.38|0
1651129260000|2022-04-28 07:01:00|34.25|31.45|34.2|31.4|34.25|31.45|34.2|31.4|0
1651129270000|2022-04-28 07:01:10|34.1|31.3|33.85|31.05|34.1|31.3|33.85|31.05|0
1651129280000|2022-04-28 07:01:20|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1651129290000|2022-04-28 07:01:30|33.65|30.85|33.6|30.8|33.65|30.85|33.6|30.8|0
1651129300000|2022-04-28 07:01:40|33.55|30.75|33.3|30.5|33.55|30.75|33.3|30.5|0
1651129310000|2022-04-28 07:01:50|33.26|30.46|33.5|30.7|33.5|30.7|33.26|30.46|0
1651129320000|2022-04-28 07:02:00|33.53|30.73|33.75|30.95|33.75|30.95|33.53|30.73|0
1651129330000|2022-04-28 07:02:10|33.65|30.85|33.65|30.85|33.65|30.85|33.65|30.85|0
1651129340000|2022-04-28 07:02:20|33.7|30.9|33.7|30.9|33.8|31|33.7|30.9|0
1651129350000|2022-04-28 07:02:30|33.72|30.92|33.9|31.1|33.9|31.1|33.72|30.92|0
1651129360000|2022-04-28 07:02:40|33.85|31.05|34|31.2|34|31.2|33.8|31|0
1651129370000|2022-04-28 07:02:50|33.9|31.1|33.95|31.15|34|31.2|33.9|31.1|0
1651129380000|2022-04-28 07:03:00|33.85|31.05|33.92|31.12|33.92|31.12|33.82|31.02|0
1651129390000|2022-04-28 07:03:10|33.8|31|33.75|30.95|33.8|31|33.75|30.95|0
1651129400000|2022-04-28 07:03:20|33.7|30.9|33.55|30.75|33.7|30.9|33.55|30.75|0
1651129410000|2022-04-28 07:03:30|33.5|30.7|33.55|30.75|33.55|30.75|33.45|30.65|0
1651129420000|2022-04-28 07:03:40|33.7|30.9|33.8|31|33.8|31|33.67|30.87|0
1651129430000|2022-04-28 07:03:50|33.7|30.9|33.72|30.92|33.72|30.92|33.7|30.9|0
1651129440000|2022-04-28 07:04:00|33.77|30.97|33.65|30.85|33.77|30.97|33.65|30.85|0
1651129450000|2022-04-28 07:04:10|33.7|30.9|33.75|30.95|33.75|30.95|33.6|30.8|0
1651129460000|2022-04-28 07:04:20|33.77|30.97|33.85|31.05|33.87|31.07|33.77|30.97|0
1651129470000|2022-04-28 07:04:30|33.95|31.15|34.1|31.3|34.1|31.3|33.95|31.15|0
1651129480000|2022-04-28 07:04:40|34.15|31.35|34.1|31.3|34.2|31.4|34.1|31.3|0
1651129490000|2022-04-28 07:04:50|34.05|31.25|34.12|31.32|34.12|31.32|34|31.2|0
1651129500000|2022-04-28 07:05:00|33.9|31.5|33.7|31.3|33.9|31.5|33.7|31.3|0
1651129510000|2022-04-28 07:05:10|33.5|31.1|33.5|31.1|33.5|31.1|33.45|31.05|0
1651129520000|2022-04-28 07:05:20|33.35|30.95|33.45|31.05|33.45|31.05|33.35|30.95|0
1651129530000|2022-04-28 07:05:30|33.5|31.1|33.5|31.1|33.62|31.22|33.5|31.1|0
1651129540000|2022-04-28 07:05:40|33.4|31|33.4|31|33.4|31|33.3|30.9|0
1651129550000|2022-04-28 07:05:50|33.67|31.27|33.82|31.42|33.85|31.45|33.67|31.27|0
1651129560000|2022-04-28 07:06:00|33.77|31.37|33.75|31.35|33.77|31.37|33.72|31.32|0
1651129570000|2022-04-28 07:06:10|33.67|31.27|33.52|31.12|33.67|31.27|33.52|31.12|0
1651129580000|2022-04-28 07:06:20|33.55|31.15|33.47|31.07|33.55|31.15|33.47|31.07|0
1651129590000|2022-04-28 07:06:30|33.5|31.1|33.4|31|33.55|31.15|33.35|30.95|0
1651129600000|2022-04-28 07:06:40|33.37|30.97|33.25|30.85|33.37|30.97|33.15|30.75|0
1651129610000|2022-04-28 07:06:50|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1651129620000|2022-04-28 07:07:00|33.22|30.82|33.32|30.92|33.4|31|33.22|30.82|0
1651129630000|2022-04-28 07:07:10|33.2|30.8|33.05|30.65|33.2|30.8|33.05|30.65|0
1651129640000|2022-04-28 07:07:20|33.1|30.7|33.2|30.8|33.2|30.8|33.1|30.7|0
1651129650000|2022-04-28 07:07:30|33.25|30.85|33.17|30.77|33.27|30.87|33.17|30.77|0
1651129660000|2022-04-28 07:07:40|33.2|30.8|33.25|30.85|33.25|30.85|33.2|30.8|0
1651129670000|2022-04-28 07:07:50|33.22|30.82|33.2|30.8|33.22|30.82|33.2|30.8|0
1651129680000|2022-04-28 07:08:00|33.3|30.9|33.27|30.87|33.32|30.92|33.27|30.87|0
1651129690000|2022-04-28 07:08:10|33.2|30.8|33.15|30.75|33.2|30.8|33.1|30.7|0
1651129700000|2022-04-28 07:08:20|33.22|30.82|33.17|30.77|33.22|30.82|33.17|30.77|0
1651129710000|2022-04-28 07:08:30|33.1|30.7|33.1|30.7|33.15|30.75|33.07|30.67|0
1651129720000|2022-04-28 07:08:40|33.15|30.75|33.17|30.77|33.2|30.8|33.15|30.75|0
1651129730000|2022-04-28 07:08:50|33.15|30.75|33.25|30.85|33.25|30.85|33.15|30.75|0
1651129740000|2022-04-28 07:09:00|33.35|30.95|33.45|31.05|33.45|31.05|33.35|30.95|0
1651129750000|2022-04-28 07:09:10|33.5|31.1|33.55|31.15|33.55|31.15|33.5|31.1|0
1651129760000|2022-04-28 07:09:20|33.5|31.1|33.45|31.05|33.55|31.15|33.45|31.05|0
1651129770000|2022-04-28 07:09:30|33.5|31.1|33.65|31.25|33.65|31.25|33.5|31.1|0
1651129780000|2022-04-28 07:09:40|33.62|31.22|33.55|31.15|33.62|31.22|33.5|31.1|0
1651129790000|2022-04-28 07:09:50|33.57|31.17|33.5|31.1|33.57|31.17|33.5|31.1|0
1651129800000|2022-04-28 07:10:00|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1651129810000|2022-04-28 07:10:10|33.65|31.25|33.45|31.05|33.65|31.25|33.45|31.05|0
1651129820000|2022-04-28 07:10:20|33.35|30.95|33.3|30.9|33.35|30.95|33.3|30.9|0
1651129830000|2022-04-28 07:10:30|33.37|30.97|33.25|30.85|33.37|30.97|33.25|30.85|0
1651129840000|2022-04-28 07:10:40|33.35|30.95|33.37|30.97|33.37|30.97|33.35|30.95|0
1651129850000|2022-04-28 07:10:50|33.45|31.05|33.3|30.9|33.45|31.05|33.3|30.9|0
1651129860000|2022-04-28 07:11:00|33.25|30.85|33.15|30.75|33.25|30.85|33.15|30.75|0
1651129870000|2022-04-28 07:11:10|33.25|30.85|33.22|30.82|33.3|30.9|33.22|30.82|0
1651129880000|2022-04-28 07:11:20|33.3|30.9|33.64|31.24|33.64|31.24|33.3|30.9|0
1651129890000|2022-04-28 07:11:30|33.8|31.4|33.79|31.39|33.8|31.4|33.79|31.39|0
1651129900000|2022-04-28 07:11:40|33.82|31.42|33.64|31.24|33.82|31.42|33.54|31.14|0
1651129910000|2022-04-28 07:11:50|33.72|31.32|33.84|31.44|33.84|31.44|33.72|31.32|0
1651129920000|2022-04-28 07:12:00|33.9|31.5|33.97|31.57|34|31.6|33.9|31.5|0
1651129930000|2022-04-28 07:12:10|34.02|31.62|34.2|31.8|34.2|31.8|34|31.6|0
1651129940000|2022-04-28 07:12:20|34.15|31.75|34.15|31.75|34.2|31.8|34.15|31.75|0
1651129950000|2022-04-28 07:12:30|34.76|32.36|34.91|32.51|34.91|32.51|34.76|32.36|0
1651129960000|2022-04-28 07:12:40|34.96|32.56|34.71|32.31|34.96|32.56|34.71|32.31|0
1651129970000|2022-04-28 07:12:50|34.91|32.51|35.01|32.61|35.01|32.61|34.91|32.51|0
1651129980000|2022-04-28 07:13:00|35.07|32.67|34.91|32.51|35.07|32.67|34.91|32.51|0
1651129990000|2022-04-28 07:13:10|34.81|32.41|34.65|32.25|34.81|32.41|34.65|32.25|0
1651130000000|2022-04-28 07:13:20|34.71|32.31|34.71|32.31|34.71|32.31|34.65|32.25|0
1651130010000|2022-04-28 07:13:30|34.6|32.2|34.6|32.2|34.6|32.2|34.55|32.15|0
1651130020000|2022-04-28 07:13:40|34.58|32.18|34.27|31.87|34.6|32.2|34.27|31.87|0
1651130030000|2022-04-28 07:13:50|34.2|31.8|34.35|31.95|34.35|31.95|34.2|31.8|0
1651130040000|2022-04-28 07:14:00|34.4|32|34.2|31.8|34.4|32|34.2|31.8|0
1651130050000|2022-04-28 07:14:10|34.22|31.82|34.27|31.87|34.3|31.9|34.22|31.82|0
1651130060000|2022-04-28 07:14:20|34.4|32|34.55|32.15|34.55|32.15|34.37|31.97|0
1651130070000|2022-04-28 07:14:30|34.68|32.28|34.45|32.05|34.81|32.41|34.45|32.05|0
1651130080000|2022-04-28 07:14:40|34.35|31.95|34.25|31.85|34.35|31.95|34.25|31.85|0
1651130090000|2022-04-28 07:14:50|34.04|31.64|34.09|31.69|34.09|31.69|34.04|31.64|0
1651130100000|2022-04-28 07:15:00|34.3|31.9|34.5|32.1|34.5|32.1|34.3|31.9|0
1651130110000|2022-04-28 07:15:10|34.45|32.05|34.3|31.9|34.45|32.05|34.25|31.85|0
1651130120000|2022-04-28 07:15:20|34.35|31.95|34.35|31.95|34.35|31.95|34.2|31.8|0
1651130130000|2022-04-28 07:15:30|34.5|32.1|34.45|32.05|34.5|32.1|34.4|32|0
1651130140000|2022-04-28 07:15:40|34.5|32.1|34.6|32.2|34.6|32.2|34.5|32.1|0
1651130150000|2022-04-28 07:15:50|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1651130160000|2022-04-28 07:16:00|34.6|32.2|34.4|32|34.6|32.2|34.4|32|0
1651130170000|2022-04-28 07:16:10|34.35|31.95|34.2|31.8|34.35|31.95|34.2|31.8|0
1651130180000|2022-04-28 07:16:20|34.14|31.74|34.22|31.82|34.22|31.82|34.09|31.69|0
1651130190000|2022-04-28 07:16:30|34.2|31.8|34.2|31.8|34.2|31.8|34.17|31.77|0
1651130200000|2022-04-28 07:16:40|34.09|31.69|34.17|31.77|34.17|31.77|34.09|31.69|0
1651130210000|2022-04-28 07:16:50|34.19|31.79|34.35|31.95|34.35|31.95|34.19|31.79|0
1651130220000|2022-04-28 07:17:00|34.47|32.07|34.52|32.12|34.55|32.15|34.47|32.07|0
1651130230000|2022-04-28 07:17:10|34.45|32.05|34.35|31.95|34.45|32.05|34.35|31.95|0
1651130240000|2022-04-28 07:17:20|34.32|31.92|34.5|32.1|34.5|32.1|34.32|31.92|0
1651130250000|2022-04-28 07:17:30|34.6|32.2|34.45|32.05|34.6|32.2|34.45|32.05|0
1651130260000|2022-04-28 07:17:40|34.5|32.1|34.6|32.2|34.6|32.2|34.45|32.05|0
1651130270000|2022-04-28 07:17:50|34.52|32.12|34.65|32.25|34.65|32.25|34.5|32.1|0
1651130280000|2022-04-28 07:18:00|34.7|32.3|34.78|32.38|34.78|32.38|34.7|32.3|0
1651130290000|2022-04-28 07:18:10|34.81|32.41|34.98|32.58|34.98|32.58|34.81|32.41|0
1651130300000|2022-04-28 07:18:20|34.96|32.56|34.88|32.48|34.96|32.56|34.88|32.48|0
1651130310000|2022-04-28 07:18:30|34.83|32.43|34.96|32.56|34.96|32.56|34.83|32.43|0
1651130320000|2022-04-28 07:18:40|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1651130330000|2022-04-28 07:18:50|34.96|32.56|35.06|32.66|35.06|32.66|34.96|32.56|0
1651130340000|2022-04-28 07:19:00|35.11|32.71|34.91|32.51|35.11|32.71|34.91|32.51|0
1651130350000|2022-04-28 07:19:10|34.96|32.56|34.86|32.46|34.96|32.56|34.86|32.46|0
1651130360000|2022-04-28 07:19:20|34.83|32.43|35.01|32.61|35.01|32.61|34.83|32.43|0
1651130370000|2022-04-28 07:19:30|34.96|32.56|34.91|32.51|34.96|32.56|34.91|32.51|0
1651130380000|2022-04-28 07:19:40|34.96|32.56|34.96|32.56|34.96|32.56|34.91|32.51|0
1651130390000|2022-04-28 07:19:50|34.98|32.58|35.06|32.66|35.06|32.66|34.96|32.56|0
1651130400000|2022-04-28 07:20:00|35.11|32.71|35.09|32.69|35.11|32.71|35.06|32.66|0
1651130410000|2022-04-28 07:20:10|35.11|32.71|34.98|32.58|35.11|32.71|34.96|32.56|0
1651130420000|2022-04-28 07:20:20|35.01|32.61|34.98|32.58|35.03|32.63|34.98|32.58|0
1651130430000|2022-04-28 07:20:30|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1651130440000|2022-04-28 07:20:40|34.93|32.53|35.01|32.61|35.01|32.61|34.93|32.53|0
1651130450000|2022-04-28 07:20:50|34.96|32.56|35.01|32.61|35.01|32.61|34.91|32.51|0
1651130460000|2022-04-28 07:21:00|34.96|32.56|35.06|32.66|35.06|32.66|34.96|32.56|0
1651130470000|2022-04-28 07:21:10|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1651130480000|2022-04-28 07:21:20|35.27|32.87|35.32|32.92|35.32|32.92|35.27|32.87|0
1651130490000|2022-04-28 07:21:30|35.37|32.97|35.58|33.18|35.58|33.18|35.37|32.97|0
1651130500000|2022-04-28 07:21:40|35.53|33.13|35.37|32.97|35.53|33.13|35.37|32.97|0
1651130510000|2022-04-28 07:21:50|35.27|32.87|35.11|32.71|35.27|32.87|35.11|32.71|0
1651130520000|2022-04-28 07:22:00|35.09|32.69|35.24|32.84|35.24|32.84|35.09|32.69|0
1651130530000|2022-04-28 07:22:10|35.32|32.92|35.48|33.08|35.48|33.08|35.32|32.92|0
1651130540000|2022-04-28 07:22:20|35.42|33.02|35.53|33.13|35.53|33.13|35.42|33.02|0
1651130550000|2022-04-28 07:22:30|35.45|33.05|35.53|33.13|35.53|33.13|35.42|33.02|0
1651130560000|2022-04-28 07:22:40|35.5|33.1|35.5|33.1|35.53|33.13|35.5|33.1|0
1651130570000|2022-04-28 07:22:50|35.47|33.07|35.45|33.05|35.47|33.07|35.45|33.05|0
1651130580000|2022-04-28 07:23:00|35.37|32.97|35.32|32.92|35.37|32.97|35.32|32.92|0
1651130590000|2022-04-28 07:23:10|35.42|33.02|35.37|32.97|35.42|33.02|35.37|32.97|0
1651130600000|2022-04-28 07:23:20|35.47|33.07|35.37|32.97|35.47|33.07|35.37|32.97|0
1651130610000|2022-04-28 07:23:30|35.32|32.92|35.37|32.97|35.37|32.97|35.27|32.87|0
1651130620000|2022-04-28 07:23:40|35.47|33.07|35.58|33.18|35.58|33.18|35.47|33.07|0
1651130630000|2022-04-28 07:23:50|35.55|33.15|35.42|33.02|35.58|33.18|35.42|33.02|0
1651130640000|2022-04-28 07:24:00|35.47|33.07|35.42|33.02|35.53|33.13|35.42|33.02|0
1651130650000|2022-04-28 07:24:10|36.63|34.23|35.83|33.43|36.74|34.34|35.83|33.43|0
1651130660000|2022-04-28 07:24:20|35.78|33.38|35.75|33.35|35.78|33.38|35.75|33.35|0
1651130670000|2022-04-28 07:24:30|35.83|33.43|35.72|33.32|35.83|33.43|35.72|33.32|0
1651130680000|2022-04-28 07:24:40|35.78|33.38|35.57|33.17|35.78|33.38|35.57|33.17|0
1651130690000|2022-04-28 07:24:50|35.59|33.19|35.59|33.19|35.64|33.24|35.59|33.19|0
1651130700000|2022-04-28 07:25:00|35.57|33.17|35.62|33.22|35.62|33.22|35.41|33.01|0
1651130710000|2022-04-28 07:25:10|35.57|33.17|35.46|33.06|35.57|33.17|35.46|33.06|0
1651130720000|2022-04-28 07:25:20|35.51|33.11|35.49|33.09|35.51|33.11|35.41|33.01|0
1651130730000|2022-04-28 07:25:30|35.51|33.11|35.51|33.11|35.57|33.17|35.51|33.11|0
1651130740000|2022-04-28 07:25:40|35.43|33.03|35.31|32.91|35.43|33.03|35.31|32.91|0
1651130750000|2022-04-28 07:25:50|35.36|32.96|35.2|32.8|35.36|32.96|35.2|32.8|0
1651130760000|2022-04-28 07:26:00|35.25|32.85|35.31|32.91|35.31|32.91|35.2|32.8|0
1651130770000|2022-04-28 07:26:10|35.28|32.88|35.36|32.96|35.36|32.96|35.25|32.85|0
1651130780000|2022-04-28 07:26:20|35.31|32.91|35.25|32.85|35.31|32.91|35.25|32.85|0
1651130790000|2022-04-28 07:26:30|35.31|32.91|35.72|33.32|35.72|33.32|35.31|32.91|0
1651130800000|2022-04-28 07:26:40|35.77|33.37|35.83|33.43|35.83|33.43|35.77|33.37|0
1651130810000|2022-04-28 07:26:50|35.77|33.37|35.88|33.48|35.88|33.48|35.72|33.32|0
1651130820000|2022-04-28 07:27:00|35.83|33.43|36.14|33.74|36.14|33.74|35.83|33.43|0
1651130830000|2022-04-28 07:27:10|35.98|33.58|36.09|33.69|36.09|33.69|35.93|33.53|0
1651130840000|2022-04-28 07:27:20|36.14|33.74|36.09|33.69|36.14|33.74|36.09|33.69|0
1651130850000|2022-04-28 07:27:30|36.11|33.71|36.25|33.85|36.25|33.85|36.09|33.69|0
1651130860000|2022-04-28 07:27:40|36.3|33.9|36.3|33.9|36.3|33.9|36.25|33.85|0
1651130870000|2022-04-28 07:27:50|36.25|33.85|36.14|33.74|36.25|33.85|36.14|33.74|0
1651130880000|2022-04-28 07:28:00|36.09|33.69|36.14|33.74|36.14|33.74|36.04|33.64|0
1651130890000|2022-04-28 07:28:10|35.98|33.58|36.01|33.61|36.04|33.64|35.98|33.58|0
1651130900000|2022-04-28 07:28:20|35.98|33.58|35.93|33.53|36.04|33.64|35.93|33.53|0
1651130910000|2022-04-28 07:28:30|36.04|33.64|36.14|33.74|36.14|33.74|36.01|33.61|0
1651130920000|2022-04-28 07:28:40|36.04|33.64|36.09|33.69|36.09|33.69|36.04|33.64|0
1651130930000|2022-04-28 07:28:50|36.04|33.64|36.14|33.74|36.14|33.74|36.04|33.64|0
1651130940000|2022-04-28 07:29:00|36.25|33.85|36.35|33.95|36.35|33.95|36.25|33.85|0
1651130950000|2022-04-28 07:29:10|36.46|34.06|36.51|34.11|36.51|34.11|36.46|34.06|0
1651130960000|2022-04-28 07:29:20|36.46|34.06|36.56|34.16|36.67|34.27|36.46|34.06|0
1651130970000|2022-04-28 07:29:30|36.51|34.11|36.67|34.27|36.67|34.27|36.51|34.11|0
1651130980000|2022-04-28 07:29:40|36.62|34.22|36.56|34.16|36.62|34.22|36.51|34.11|0
1651130990000|2022-04-28 07:29:50|36.62|34.22|36.67|34.27|36.67|34.27|36.62|34.22|0
1651131000000|2022-04-28 07:30:00|36.62|34.22|36.56|34.16|36.62|34.22|36.56|34.16|0
1651131010000|2022-04-28 07:30:10|36.51|34.11|36.56|34.16|36.56|34.16|36.46|34.06|0
1651131020000|2022-04-28 07:30:20|36.62|34.22|36.56|34.16|36.62|34.22|36.56|34.16|0
1651131030000|2022-04-28 07:30:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651131040000|2022-04-28 07:30:40|36.62|34.22|36.56|34.16|36.62|34.22|36.54|34.14|0
1651131050000|2022-04-28 07:30:50|36.62|34.22|36.59|34.19|36.67|34.27|36.59|34.19|0
1651131060000|2022-04-28 07:31:00|36.54|34.14|36.4|34|36.54|34.14|36.4|34|0
1651131070000|2022-04-28 07:31:10|36.46|34.06|36.78|34.38|36.78|34.38|36.46|34.06|0
1651131080000|2022-04-28 07:31:20|36.83|34.43|36.8|34.4|36.83|34.43|36.78|34.38|0
1651131090000|2022-04-28 07:31:30|36.62|34.22|36.62|34.22|36.67|34.27|36.62|34.22|0
1651131100000|2022-04-28 07:31:40|36.67|34.27|36.62|34.22|36.67|34.27|36.62|34.22|0
1651131110000|2022-04-28 07:31:50|36.67|34.27|36.67|34.27|36.72|34.32|36.67|34.27|0
1651131120000|2022-04-28 07:32:00|36.69|34.29|36.72|34.32|36.78|34.38|36.69|34.29|0
1651131130000|2022-04-28 07:32:10|36.78|34.38|36.99|34.59|36.99|34.59|36.78|34.38|0
1651131140000|2022-04-28 07:32:20|36.88|34.48|36.83|34.43|36.88|34.48|36.83|34.43|0
1651131150000|2022-04-28 07:32:30|36.78|34.38|36.83|34.43|36.83|34.43|36.78|34.38|0
1651131160000|2022-04-28 07:32:40|36.72|34.32|36.67|34.27|36.72|34.32|36.67|34.27|0
1651131170000|2022-04-28 07:32:50|36.69|34.29|36.61|34.21|36.72|34.32|36.61|34.21|0
1651131180000|2022-04-28 07:33:00|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651131190000|2022-04-28 07:33:10|36.69|34.29|36.72|34.32|36.72|34.32|36.69|34.29|0
1651131200000|2022-04-28 07:33:20|36.69|34.29|36.67|34.27|36.72|34.32|36.67|34.27|0
1651131210000|2022-04-28 07:33:30|36.61|34.21|36.67|34.27|36.67|34.27|36.61|34.21|0
1651131220000|2022-04-28 07:33:40|36.64|34.24|36.69|34.29|36.69|34.29|36.64|34.24|0
1651131230000|2022-04-28 07:33:50|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651131240000|2022-04-28 07:34:00|36.61|34.21|36.72|34.32|36.72|34.32|36.61|34.21|0
1651131250000|2022-04-28 07:34:10|36.67|34.27|36.61|34.21|36.67|34.27|36.59|34.19|0
1651131260000|2022-04-28 07:34:20|36.51|34.11|36.61|34.21|36.61|34.21|36.51|34.11|0
1651131270000|2022-04-28 07:34:30|36.67|34.27|36.59|34.19|36.67|34.27|36.59|34.19|0
1651131280000|2022-04-28 07:34:40|36.56|34.16|36.51|34.11|36.61|34.21|36.51|34.11|0
1651131290000|2022-04-28 07:34:50|36.56|34.16|36.51|34.11|36.56|34.16|36.51|34.11|0
1651131300000|2022-04-28 07:35:00|36.53|34.13|36.56|34.16|36.56|34.16|36.53|34.13|0
1651131310000|2022-04-28 07:35:10|36.61|34.21|36.77|34.37|36.77|34.37|36.61|34.21|0
1651131320000|2022-04-28 07:35:20|36.8|34.4|36.88|34.48|36.88|34.48|36.77|34.37|0
1651131330000|2022-04-28 07:35:30|37.2|34.8|37.47|35.07|37.47|35.07|37.2|34.8|0
1651131340000|2022-04-28 07:35:40|37.42|35.02|37.42|35.02|37.53|35.13|37.42|35.02|0
1651131350000|2022-04-28 07:35:50|37.53|35.13|37.75|35.35|37.75|35.35|37.53|35.13|0
1651131360000|2022-04-28 07:36:00|37.69|35.29|37.91|35.51|37.91|35.51|37.64|35.24|0
1651131370000|2022-04-28 07:36:10|38.04|35.64|37.94|35.54|38.04|35.64|37.94|35.54|0
1651131380000|2022-04-28 07:36:20|37.96|35.56|37.8|35.4|37.96|35.56|37.8|35.4|0
1651131390000|2022-04-28 07:36:30|37.96|35.56|37.85|35.45|37.96|35.56|37.85|35.45|0
1651131400000|2022-04-28 07:36:40|37.88|35.48|37.85|35.45|37.88|35.48|37.85|35.45|0
1651131410000|2022-04-28 07:36:50|37.83|35.43|37.85|35.45|37.85|35.45|37.83|35.43|0
1651131420000|2022-04-28 07:37:00|37.8|35.4|37.83|35.43|37.91|35.51|37.8|35.4|0
1651131430000|2022-04-28 07:37:10|37.8|35.4|37.8|35.4|37.85|35.45|37.8|35.4|0
1651131440000|2022-04-28 07:37:20|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1651131450000|2022-04-28 07:37:30|37.91|35.51|37.85|35.45|37.91|35.51|37.85|35.45|0
1651131460000|2022-04-28 07:37:40|37.88|35.48|37.96|35.56|37.96|35.56|37.88|35.48|0
1651131470000|2022-04-28 07:37:50|37.91|35.51|37.88|35.48|37.91|35.51|37.88|35.48|0
1651131480000|2022-04-28 07:38:00|37.85|35.45|37.88|35.48|37.88|35.48|37.85|35.45|0
1651131490000|2022-04-28 07:38:10|37.96|35.56|37.69|35.29|37.96|35.56|37.69|35.29|0
1651131500000|2022-04-28 07:38:20|37.53|35.13|37.53|35.13|37.53|35.13|37.47|35.07|0
1651131510000|2022-04-28 07:38:30|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1651131520000|2022-04-28 07:38:40|37.66|35.26|37.55|35.15|37.66|35.26|37.55|35.15|0
1651131530000|2022-04-28 07:38:50|37.58|35.18|37.69|35.29|37.69|35.29|37.58|35.18|0
1651131540000|2022-04-28 07:39:00|37.71|35.31|37.69|35.29|37.74|35.34|37.63|35.23|0
1651131550000|2022-04-28 07:39:10|37.77|35.37|37.74|35.34|37.77|35.37|37.66|35.26|0
1651131560000|2022-04-28 07:39:20|37.69|35.29|38.61|36.21|38.61|36.21|37.69|35.29|0
1651131570000|2022-04-28 07:39:30|38.63|36.23|37.32|34.92|38.66|36.26|37.32|34.92|0
1651131580000|2022-04-28 07:39:40|37.37|34.97|37.37|34.97|37.37|34.97|37.37|34.97|0
1651131590000|2022-04-28 07:39:50|37.4|35|37.43|35.03|37.48|35.08|37.4|35|0
1651131600000|2022-04-28 07:40:00|37.45|35.05|37.4|35|37.45|35.05|37.37|34.97|0
1651131610000|2022-04-28 07:40:10|37.37|34.97|37.35|34.95|37.37|34.97|37.35|34.95|0
1651131620000|2022-04-28 07:40:20|37.37|34.97|37.32|34.92|37.43|35.03|37.32|34.92|0
1651131630000|2022-04-28 07:40:30|37.35|34.95|37.37|34.97|37.4|35|37.35|34.95|0
1651131640000|2022-04-28 07:40:40|37.35|34.95|37.21|34.81|37.35|34.95|37.21|34.81|0
1651131650000|2022-04-28 07:40:50|37.27|34.87|37.24|34.84|37.29|34.89|37.24|34.84|0
1651131660000|2022-04-28 07:41:00|37.27|34.87|37.21|34.81|37.27|34.87|37.21|34.81|0
1651131670000|2022-04-28 07:41:10|37.26|34.86|37.32|34.92|37.32|34.92|37.26|34.86|0
1651131680000|2022-04-28 07:41:20|37.26|34.86|37.16|34.76|37.26|34.86|37.16|34.76|0
1651131690000|2022-04-28 07:41:30|37.13|34.73|37.1|34.7|37.16|34.76|37.1|34.7|0
1651131700000|2022-04-28 07:41:40|37.13|34.73|37.18|34.78|37.18|34.78|37.13|34.73|0
1651131710000|2022-04-28 07:41:50|37.21|34.81|37.26|34.86|37.26|34.86|37.21|34.81|0
1651131720000|2022-04-28 07:42:00|37.32|34.92|37.32|34.92|37.32|34.92|37.24|34.84|0
1651131730000|2022-04-28 07:42:10|37.34|34.94|37.37|34.97|37.43|35.03|37.34|34.94|0
1651131740000|2022-04-28 07:42:20|37.34|34.94|37.34|34.94|37.37|34.97|37.34|34.94|0
1651131750000|2022-04-28 07:42:30|37.4|35|37.48|35.08|37.48|35.08|37.4|35|0
1651131760000|2022-04-28 07:42:40|37.45|35.05|37.37|34.97|37.45|35.05|37.37|34.97|0
1651131770000|2022-04-28 07:42:50|37.45|35.05|37.45|35.05|37.48|35.08|37.45|35.05|0
1651131780000|2022-04-28 07:43:00|37.48|35.08|37.26|34.86|37.48|35.08|37.26|34.86|0
1651131790000|2022-04-28 07:43:10|37.32|34.92|37.26|34.86|37.32|34.92|37.26|34.86|0
1651131800000|2022-04-28 07:43:20|37.32|34.92|37.26|34.86|37.32|34.92|37.26|34.86|0
1651131810000|2022-04-28 07:43:30|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1651131820000|2022-04-28 07:43:40|37.37|34.97|37.37|34.97|37.37|34.97|37.32|34.92|0
1651131830000|2022-04-28 07:43:50|37.34|34.94|37.32|34.92|37.34|34.94|37.32|34.92|0
1651131840000|2022-04-28 07:44:00|37.26|34.86|37.32|34.92|37.32|34.92|37.26|34.86|0
1651131850000|2022-04-28 07:44:10|37.4|35|37.32|34.92|37.4|35|37.32|34.92|0
1651131860000|2022-04-28 07:44:20|37.37|34.97|37.48|35.08|37.48|35.08|37.37|34.97|0
1651131870000|2022-04-28 07:44:30|37.45|35.05|37.43|35.03|37.45|35.05|37.43|35.03|0
1651131880000|2022-04-28 07:44:40|37.37|34.97|37.43|35.03|37.43|35.03|37.37|34.97|0
1651131890000|2022-04-28 07:44:50|37.37|34.97|37.32|34.92|37.4|35|37.32|34.92|0
1651131900000|2022-04-28 07:45:00|37.34|34.94|37.26|34.86|37.34|34.94|37.26|34.86|0
1651131910000|2022-04-28 07:45:10|37.32|34.92|37.37|34.97|37.37|34.97|37.29|34.89|0
1651131920000|2022-04-28 07:45:20|37.34|34.94|37.26|34.86|37.34|34.94|37.21|34.81|0
1651131930000|2022-04-28 07:45:30|37.15|34.75|37.18|34.78|37.18|34.78|37.1|34.7|0
1651131940000|2022-04-28 07:45:40|37.15|34.75|37.21|34.81|37.21|34.81|37.15|34.75|0
1651131950000|2022-04-28 07:45:50|37.23|34.83|37.21|34.81|37.23|34.83|37.21|34.81|0
1651131960000|2022-04-28 07:46:00|37.15|34.75|37.15|34.75|37.15|34.75|37.07|34.67|0
1651131970000|2022-04-28 07:46:10|37.21|34.81|37.1|34.7|37.21|34.81|37.1|34.7|0
1651131980000|2022-04-28 07:46:20|37.05|34.65|36.96|34.56|37.07|34.67|36.96|34.56|0
1651131990000|2022-04-28 07:46:30|36.83|34.43|36.88|34.48|36.88|34.48|36.78|34.38|0
1651132000000|2022-04-28 07:46:40|36.96|34.56|36.99|34.59|36.99|34.59|36.94|34.54|0
1651132010000|2022-04-28 07:46:50|37.05|34.65|36.94|34.54|37.05|34.65|36.94|34.54|0
1651132020000|2022-04-28 07:47:00|36.83|34.43|36.94|34.54|36.94|34.54|36.83|34.43|0
1651132030000|2022-04-28 07:47:10|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1651132040000|2022-04-28 07:47:20|36.94|34.54|36.83|34.43|36.94|34.54|36.83|34.43|0
1651132050000|2022-04-28 07:47:30|36.86|34.46|36.88|34.48|36.96|34.56|36.86|34.46|0
1651132060000|2022-04-28 07:47:40|36.94|34.54|36.83|34.43|36.94|34.54|36.78|34.38|0
1651132070000|2022-04-28 07:47:50|36.88|34.48|36.94|34.54|36.94|34.54|36.88|34.48|0
1651132080000|2022-04-28 07:48:00|36.78|34.38|36.72|34.32|36.78|34.38|36.72|34.32|0
1651132090000|2022-04-28 07:48:10|36.75|34.35|36.88|34.48|36.88|34.48|36.75|34.35|0
1651132100000|2022-04-28 07:48:20|36.91|34.51|36.94|34.54|36.94|34.54|36.91|34.51|0
1651132110000|2022-04-28 07:48:30|36.96|34.56|36.96|34.56|36.96|34.56|36.94|34.54|0
1651132120000|2022-04-28 07:48:40|36.99|34.59|36.99|34.59|36.99|34.59|36.96|34.56|0
1651132130000|2022-04-28 07:48:50|36.94|34.54|36.88|34.48|36.94|34.54|36.88|34.48|0
1651132140000|2022-04-28 07:49:00|36.83|34.43|36.94|34.54|36.94|34.54|36.83|34.43|0
1651132150000|2022-04-28 07:49:10|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1651132160000|2022-04-28 07:49:20|36.94|34.54|36.88|34.48|36.94|34.54|36.88|34.48|0
1651132170000|2022-04-28 07:49:30|36.83|34.43|36.88|34.48|36.88|34.48|36.83|34.43|0
1651132180000|2022-04-28 07:49:40|36.83|34.43|36.91|34.51|36.91|34.51|36.83|34.43|0
1651132190000|2022-04-28 07:49:50|36.88|34.48|36.88|34.48|36.91|34.51|36.85|34.45|0
1651132200000|2022-04-28 07:50:00|36.83|34.43|36.96|34.56|36.96|34.56|36.83|34.43|0
1651132210000|2022-04-28 07:50:10|36.99|34.59|36.88|34.48|36.99|34.59|36.88|34.48|0
1651132220000|2022-04-28 07:50:20|36.83|34.43|36.85|34.45|36.88|34.48|36.83|34.43|0
1651132230000|2022-04-28 07:50:30|36.83|34.43|36.8|34.4|36.83|34.43|36.8|34.4|0
1651132240000|2022-04-28 07:50:40|36.83|34.43|36.83|34.43|36.83|34.43|36.8|34.4|0
1651132250000|2022-04-28 07:50:50|36.77|34.37|36.77|34.37|36.83|34.43|36.77|34.37|0
1651132260000|2022-04-28 07:51:00|36.83|34.43|36.72|34.32|36.83|34.43|36.72|34.32|0
1651132270000|2022-04-28 07:51:10|36.67|34.27|36.72|34.32|36.72|34.32|36.67|34.27|0
1651132280000|2022-04-28 07:51:20|36.69|34.29|36.77|34.37|36.77|34.37|36.69|34.29|0
1651132290000|2022-04-28 07:51:30|36.75|34.35|36.56|34.16|36.75|34.35|36.45|34.05|0
1651132300000|2022-04-28 07:51:40|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1651132310000|2022-04-28 07:51:50|36.45|34.05|36.51|34.11|36.51|34.11|36.45|34.05|0
1651132320000|2022-04-28 07:52:00|36.56|34.16|36.4|34|36.56|34.16|36.35|33.95|0
1651132330000|2022-04-28 07:52:10|36.45|34.05|36.51|34.11|36.51|34.11|36.45|34.05|0
1651132340000|2022-04-28 07:52:20|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1651132350000|2022-04-28 07:52:30|36.51|34.11|36.45|34.05|36.51|34.11|36.45|34.05|0
1651132360000|2022-04-28 07:52:40|36.51|34.11|36.45|34.05|36.56|34.16|36.45|34.05|0
1651132370000|2022-04-28 07:52:50|36.42|34.02|36.4|34|36.42|34.02|36.4|34|0
1651132380000|2022-04-28 07:53:00|36.35|33.95|36.4|34|36.45|34.05|36.35|33.95|0
1651132400000|2022-04-28 07:53:20|36.45|34.05|36.56|34.16|36.56|34.16|36.42|34.02|0
1651132410000|2022-04-28 07:53:30|36.5|34.1|36.53|34.13|36.56|34.16|36.5|34.1|0
1651132420000|2022-04-28 07:53:40|36.5|34.1|36.56|34.16|36.56|34.16|36.5|34.1|0
1651132430000|2022-04-28 07:53:50|36.58|34.18|36.56|34.16|36.61|34.21|36.56|34.16|0
1651132440000|2022-04-28 07:54:00|36.61|34.21|36.56|34.16|36.61|34.21|36.56|34.16|0
1651132450000|2022-04-28 07:54:10|36.58|34.18|36.4|34|36.58|34.18|36.4|34|0
1651132460000|2022-04-28 07:54:20|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1651132470000|2022-04-28 07:54:30|36.4|34|36.45|34.05|36.45|34.05|36.4|34|0
1651132480000|2022-04-28 07:54:40|36.4|34|36.29|33.89|36.4|34|36.29|33.89|0
1651132490000|2022-04-28 07:54:50|36.32|33.92|36.29|33.89|36.34|33.94|36.29|33.89|0
1651132500000|2022-04-28 07:55:00|36.26|33.86|36.34|33.94|36.4|34|36.26|33.86|0
1651132510000|2022-04-28 07:55:10|36.4|34|36.34|33.94|36.4|34|36.34|33.94|0
1651132520000|2022-04-28 07:55:20|36.24|33.84|36.18|33.78|36.24|33.84|36.18|33.78|0
1651132530000|2022-04-28 07:55:30|36.13|33.73|36.29|33.89|36.29|33.89|36.13|33.73|0
1651132540000|2022-04-28 07:55:40|36.26|33.86|36.32|33.92|36.32|33.92|36.24|33.84|0
1651132550000|2022-04-28 07:55:50|36.29|33.89|36.29|33.89|36.29|33.89|36.29|33.89|0
1651132560000|2022-04-28 07:56:00|36.4|34|36.34|33.94|36.4|34|36.34|33.94|0
1651132570000|2022-04-28 07:56:10|36.29|33.89|36.16|33.76|36.32|33.92|36.16|33.76|0
1651132580000|2022-04-28 07:56:20|36.18|33.78|36.24|33.84|36.24|33.84|36.18|33.78|0
1651132590000|2022-04-28 07:56:30|36.18|33.78|36.13|33.73|36.21|33.81|36.13|33.73|0
1651132600000|2022-04-28 07:56:40|36.08|33.68|36.16|33.76|36.18|33.78|36.08|33.68|0
1651132610000|2022-04-28 07:56:50|36.18|33.78|36.08|33.68|36.18|33.78|36.08|33.68|0
1651132620000|2022-04-28 07:57:00|36.03|33.63|36.08|33.68|36.13|33.73|36.03|33.63|0
1651132630000|2022-04-28 07:57:10|36.03|33.63|35.92|33.52|36.03|33.63|35.92|33.52|0
1651132640000|2022-04-28 07:57:20|35.87|33.47|36.13|33.73|36.13|33.73|35.87|33.47|0
1651132650000|2022-04-28 07:57:30|36.08|33.68|36.18|33.78|36.24|33.84|36.08|33.68|0
1651132660000|2022-04-28 07:57:40|36.16|33.76|36.05|33.65|36.16|33.76|36.05|33.65|0
1651132670000|2022-04-28 07:57:50|36.13|33.73|36.24|33.84|36.24|33.84|36.13|33.73|0
1651132680000|2022-04-28 07:58:00|36.21|33.81|36.02|33.62|36.21|33.81|35.97|33.57|0
1651132690000|2022-04-28 07:58:10|35.94|33.54|35.92|33.52|35.94|33.54|35.92|33.52|0
1651132700000|2022-04-28 07:58:20|35.97|33.57|35.92|33.52|35.97|33.57|35.92|33.52|0
1651132710000|2022-04-28 07:58:30|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1651132720000|2022-04-28 07:58:40|35.84|33.44|35.66|33.26|35.84|33.44|35.66|33.26|0
1651132730000|2022-04-28 07:58:50|35.6|33.2|35.6|33.2|35.6|33.2|35.6|33.2|0
1651132740000|2022-04-28 07:59:00|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1651132750000|2022-04-28 07:59:10|35.6|33.2|35.55|33.15|35.6|33.2|35.55|33.15|0
1651132760000|2022-04-28 07:59:20|35.6|33.2|35.55|33.15|35.6|33.2|35.55|33.15|0
1651132770000|2022-04-28 07:59:30|35.5|33.1|35.5|33.1|35.5|33.1|35.5|33.1|0
1651132780000|2022-04-28 07:59:40|35.52|33.12|35.55|33.15|35.55|33.15|35.52|33.12|0
1651132790000|2022-04-28 07:59:50|35.6|33.2|35.71|33.31|35.71|33.31|35.6|33.2|0
1651132800000|2022-04-28 08:00:00|35.66|33.26|35.71|33.31|35.81|33.41|35.6|33.2|0
1651132810000|2022-04-28 08:00:10|35.81|33.41|35.76|33.36|35.92|33.52|35.76|33.36|0
1651132820000|2022-04-28 08:00:20|35.71|33.31|35.79|33.39|35.79|33.39|35.71|33.31|0
1651132830000|2022-04-28 08:00:30|35.81|33.41|35.84|33.44|35.87|33.47|35.81|33.41|0
1651132840000|2022-04-28 08:00:40|35.87|33.47|35.92|33.52|35.92|33.52|35.84|33.44|0
1651132850000|2022-04-28 08:00:50|36|33.6|35.86|33.46|36|33.6|35.86|33.46|0
1651132860000|2022-04-28 08:01:00|35.81|33.41|35.92|33.52|35.92|33.52|35.76|33.36|0
1651132870000|2022-04-28 08:01:10|35.97|33.57|36.02|33.62|36.02|33.62|35.97|33.57|0
1651132880000|2022-04-28 08:01:20|36.08|33.68|36.1|33.7|36.1|33.7|36.08|33.68|0
1651132890000|2022-04-28 08:01:30|36.08|33.68|36.18|33.78|36.29|33.89|36.08|33.68|0
1651132900000|2022-04-28 08:01:40|36.13|33.73|36.23|33.83|36.29|33.89|36.13|33.73|0
1651132910000|2022-04-28 08:01:50|36.21|33.81|36.23|33.83|36.29|33.89|36.21|33.81|0
1651132920000|2022-04-28 08:02:00|36.29|33.89|36.29|33.89|36.34|33.94|36.29|33.89|0
1651132930000|2022-04-28 08:02:10|36.39|33.99|36.58|34.18|36.58|34.18|36.39|33.99|0
1651132940000|2022-04-28 08:02:20|36.5|34.1|36.71|34.31|36.71|34.31|36.5|34.1|0
1651132950000|2022-04-28 08:02:30|36.74|34.34|36.66|34.26|36.74|34.34|36.61|34.21|0
1651132960000|2022-04-28 08:02:40|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1651132970000|2022-04-28 08:02:50|36.55|34.15|36.61|34.21|36.66|34.26|36.55|34.15|0
1651132980000|2022-04-28 08:03:00|36.55|34.15|36.63|34.23|36.63|34.23|36.55|34.15|0
1651132990000|2022-04-28 08:03:10|36.61|34.21|36.55|34.15|36.61|34.21|36.55|34.15|0
1651133000000|2022-04-28 08:03:20|36.5|34.1|36.39|33.99|36.5|34.1|36.39|33.99|0
1651133010000|2022-04-28 08:03:30|36.34|33.94|36.31|33.91|36.34|33.94|36.29|33.89|0
1651133020000|2022-04-28 08:03:40|36.29|33.89|36.23|33.83|36.29|33.89|36.23|33.83|0
1651133030000|2022-04-28 08:03:50|36.29|33.89|36.45|34.05|36.45|34.05|36.23|33.83|0
1651133040000|2022-04-28 08:04:00|36.39|33.99|36.34|33.94|36.39|33.99|36.29|33.89|0
1651133050000|2022-04-28 08:04:10|36.23|33.83|36.29|33.89|36.29|33.89|36.23|33.83|0
1651133060000|2022-04-28 08:04:20|36.26|33.86|36.07|33.67|36.29|33.89|36.07|33.67|0
1651133070000|2022-04-28 08:04:30|36.13|33.73|36.07|33.67|36.13|33.73|36.07|33.67|0
1651133080000|2022-04-28 08:04:40|36.18|33.78|36.13|33.73|36.18|33.78|36.07|33.67|0
1651133090000|2022-04-28 08:04:50|36.07|33.67|36.02|33.62|36.07|33.67|35.97|33.57|0
1651133100000|2022-04-28 08:05:00|36.07|33.67|36.18|33.78|36.18|33.78|36.07|33.67|0
1651133110000|2022-04-28 08:05:10|36.23|33.83|36.29|33.89|36.39|33.99|36.23|33.83|0
1651133120000|2022-04-28 08:05:20|36.23|33.83|36.28|33.88|36.28|33.88|36.18|33.78|0
1651133130000|2022-04-28 08:05:30|36.18|33.78|36.13|33.73|36.18|33.78|36.13|33.73|0
1651133140000|2022-04-28 08:05:40|36.15|33.75|36.2|33.8|36.2|33.8|36.13|33.73|0
1651133150000|2022-04-28 08:05:50|36.18|33.78|36.18|33.78|36.18|33.78|36.13|33.73|0
1651133160000|2022-04-28 08:06:00|36.1|33.7|36.28|33.88|36.28|33.88|36.07|33.67|0
1651133170000|2022-04-28 08:06:10|36.34|33.94|36.39|33.99|36.39|33.99|36.34|33.94|0
1651133180000|2022-04-28 08:06:20|36.44|34.04|36.39|33.99|36.44|34.04|36.39|33.99|0
1651133190000|2022-04-28 08:06:30|36.44|34.04|36.39|33.99|36.5|34.1|36.39|33.99|0
1651133200000|2022-04-28 08:06:40|36.47|34.07|36.5|34.1|36.5|34.1|36.44|34.04|0
1651133210000|2022-04-28 08:06:50|36.44|34.04|36.5|34.1|36.5|34.1|36.44|34.04|0
1651133220000|2022-04-28 08:07:00|36.44|34.04|36.44|34.04|36.44|34.04|36.39|33.99|0
1651133230000|2022-04-28 08:07:10|36.5|34.1|36.87|34.47|36.87|34.47|36.5|34.1|0
1651133240000|2022-04-28 08:07:20|36.82|34.42|36.82|34.42|36.82|34.42|36.76|34.36|0
1651133250000|2022-04-28 08:07:30|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1651133260000|2022-04-28 08:07:40|36.71|34.31|36.66|34.26|36.71|34.31|36.66|34.26|0
1651133270000|2022-04-28 08:07:50|36.71|34.31|36.76|34.36|36.76|34.36|36.66|34.26|0
1651133280000|2022-04-28 08:08:00|36.92|34.52|36.98|34.58|36.98|34.58|36.87|34.47|0
1651133290000|2022-04-28 08:08:10|37.03|34.63|36.92|34.52|37.03|34.63|36.92|34.52|0
1651133300000|2022-04-28 08:08:20|36.87|34.47|36.84|34.44|36.87|34.47|36.82|34.42|0
1651133310000|2022-04-28 08:08:30|36.95|34.55|36.92|34.52|36.95|34.55|36.92|34.52|0
1651133320000|2022-04-28 08:08:40|36.9|34.5|36.87|34.47|36.92|34.52|36.87|34.47|0
1651133330000|2022-04-28 08:08:50|36.92|34.52|36.87|34.47|36.92|34.52|36.87|34.47|0
1651133340000|2022-04-28 08:09:00|36.76|34.36|36.76|34.36|36.82|34.42|36.76|34.36|0
1651133350000|2022-04-28 08:09:10|36.84|34.44|36.92|34.52|36.92|34.52|36.84|34.44|0
1651133360000|2022-04-28 08:09:20|36.9|34.5|36.76|34.36|36.9|34.5|36.76|34.36|0
1651133370000|2022-04-28 08:09:30|36.71|34.31|36.71|34.31|36.76|34.36|36.71|34.31|0
1651133380000|2022-04-28 08:09:40|36.66|34.26|36.71|34.31|36.71|34.31|36.66|34.26|0
1651133390000|2022-04-28 08:09:50|36.66|34.26|36.71|34.31|36.71|34.31|36.66|34.26|0
1651133400000|2022-04-28 08:10:00|36.63|34.23|36.49|34.09|36.63|34.23|36.49|34.09|0
1651133410000|2022-04-28 08:10:10|36.57|34.17|36.55|34.15|36.6|34.2|36.55|34.15|0
1651133420000|2022-04-28 08:10:20|36.49|34.09|36.49|34.09|36.49|34.09|36.49|34.09|0
1651133430000|2022-04-28 08:10:30|36.44|34.04|36.28|33.88|36.44|34.04|36.28|33.88|0
1651133440000|2022-04-28 08:10:40|36.25|33.85|36.25|33.85|36.25|33.85|36.25|33.85|0
1651133450000|2022-04-28 08:10:50|36.28|33.88|36.28|33.88|36.33|33.93|36.28|33.88|0
1651133460000|2022-04-28 08:11:00|36.23|33.83|36.18|33.78|36.23|33.83|36.18|33.78|0
1651133470000|2022-04-28 08:11:10|36.15|33.75|36.04|33.64|36.18|33.78|36.04|33.64|0
1651133480000|2022-04-28 08:11:20|35.96|33.56|36.15|33.75|36.15|33.75|35.96|33.56|0
1651133490000|2022-04-28 08:11:30|36.12|33.72|36.12|33.72|36.15|33.75|36.12|33.72|0
1651133500000|2022-04-28 08:11:40|36.07|33.67|36.12|33.72|36.12|33.72|36.02|33.62|0
1651133510000|2022-04-28 08:11:50|36.07|33.67|36.02|33.62|36.07|33.67|36.02|33.62|0
1651133520000|2022-04-28 08:12:00|36.07|33.67|36.12|33.72|36.12|33.72|36.07|33.67|0
1651133530000|2022-04-28 08:12:10|36.23|33.83|36.23|33.83|36.23|33.83|36.23|33.83|0
1651133540000|2022-04-28 08:12:20|36.17|33.77|36.23|33.83|36.25|33.85|36.17|33.77|0
1651133550000|2022-04-28 08:12:30|36.17|33.77|36.44|34.04|36.44|34.04|36.17|33.77|0
1651133560000|2022-04-28 08:12:40|36.55|34.15|36.68|34.28|36.68|34.28|36.49|34.09|0
1651133570000|2022-04-28 08:12:50|36.71|34.31|36.71|34.31|36.71|34.31|36.65|34.25|0
1651133580000|2022-04-28 08:13:00|36.65|34.25|36.71|34.31|36.71|34.31|36.6|34.2|0
1651133590000|2022-04-28 08:13:10|36.81|34.41|37.03|34.63|37.03|34.63|36.81|34.41|0
1651133600000|2022-04-28 08:13:20|37|34.6|36.98|34.58|37|34.6|36.98|34.58|0
1651133610000|2022-04-28 08:13:30|36.92|34.52|36.87|34.47|36.92|34.52|36.87|34.47|0
1651133620000|2022-04-28 08:13:40|36.92|34.52|37.03|34.63|37.03|34.63|36.92|34.52|0
1651133630000|2022-04-28 08:13:50|36.97|34.57|36.97|34.57|36.97|34.57|36.92|34.52|0
1651133640000|2022-04-28 08:14:00|37.03|34.63|37.05|34.65|37.05|34.65|36.97|34.57|0
1651133650000|2022-04-28 08:14:10|37.14|34.74|37.14|34.74|37.19|34.79|37.11|34.71|0
1651133660000|2022-04-28 08:14:20|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1651133670000|2022-04-28 08:14:30|37.03|34.63|37.24|34.84|37.24|34.84|37.03|34.63|0
1651133680000|2022-04-28 08:14:40|37.35|34.95|37.3|34.9|37.35|34.95|37.3|34.9|0
1651133690000|2022-04-28 08:14:50|37.32|34.92|37.35|34.95|37.35|34.95|37.3|34.9|0
1651133700000|2022-04-28 08:15:00|37.3|34.9|37.3|34.9|37.3|34.9|37.24|34.84|0
1651133710000|2022-04-28 08:15:10|37.41|35.01|37.41|35.01|37.46|35.06|37.41|35.01|0
1651133720000|2022-04-28 08:15:20|37.35|34.95|37.35|34.95|37.35|34.95|37.35|34.95|0
1651133730000|2022-04-28 08:15:30|37.41|35.01|37.49|35.09|37.49|35.09|37.35|34.95|0
1651133740000|2022-04-28 08:15:40|37.57|35.17|37.52|35.12|37.62|35.22|37.52|35.12|0
1651133750000|2022-04-28 08:15:50|37.46|35.06|37.41|35.01|37.46|35.06|37.41|35.01|0
1651133760000|2022-04-28 08:16:00|37.35|34.95|37.41|35.01|37.41|35.01|37.35|34.95|0
1651133770000|2022-04-28 08:16:10|37.46|35.06|37.62|35.22|37.62|35.22|37.46|35.06|0
1651133780000|2022-04-28 08:16:20|37.51|35.11|37.51|35.11|37.51|35.11|37.51|35.11|0
1651133790000|2022-04-28 08:16:30|37.57|35.17|37.51|35.11|37.57|35.17|37.51|35.11|0
1651133800000|2022-04-28 08:16:40|37.49|35.09|37.51|35.11|37.51|35.11|37.49|35.09|0
1651133810000|2022-04-28 08:16:50|37.46|35.06|37.54|35.14|37.54|35.14|37.46|35.06|0
1651133820000|2022-04-28 08:17:00|37.51|35.11|37.68|35.28|37.68|35.28|37.51|35.11|0
1651133830000|2022-04-28 08:17:10|37.65|35.25|37.68|35.28|37.68|35.28|37.62|35.22|0
1651133840000|2022-04-28 08:17:20|37.65|35.25|37.68|35.28|37.68|35.28|37.62|35.22|0
1651133850000|2022-04-28 08:17:30|37.62|35.22|37.51|35.11|37.62|35.22|37.51|35.11|0
1651133860000|2022-04-28 08:17:40|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1651133880000|2022-04-28 08:18:00|37.41|35.01|37.32|34.92|37.41|35.01|37.32|34.92|0
1651133890000|2022-04-28 08:18:10|37.3|34.9|37.3|34.9|37.3|34.9|37.3|34.9|0
1651133900000|2022-04-28 08:18:20|37.24|34.84|37.24|34.84|37.3|34.9|37.24|34.84|0
1651133910000|2022-04-28 08:18:30|37.21|34.81|37.08|34.68|37.21|34.81|37.08|34.68|0
1651133920000|2022-04-28 08:18:40|37.13|34.73|37.13|34.73|37.24|34.84|37.13|34.73|0
1651133930000|2022-04-28 08:18:50|37.16|34.76|37.08|34.68|37.19|34.79|37.08|34.68|0
1651133940000|2022-04-28 08:19:00|37.05|34.65|37.03|34.63|37.05|34.65|37.03|34.63|0
1651133950000|2022-04-28 08:19:10|37.08|34.68|37.05|34.65|37.08|34.68|37.05|34.65|0
1651133960000|2022-04-28 08:19:20|37.08|34.68|37.19|34.79|37.19|34.79|37.03|34.63|0
1651133970000|2022-04-28 08:19:30|37.08|34.68|37.03|34.63|37.08|34.68|37.03|34.63|0
1651133980000|2022-04-28 08:19:40|37.08|34.68|37.11|34.71|37.11|34.71|37.08|34.68|0
1651133990000|2022-04-28 08:19:50|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1651134000000|2022-04-28 08:20:00|37.03|34.63|37.24|34.84|37.24|34.84|37.03|34.63|0
1651134010000|2022-04-28 08:20:10|37.19|34.79|37.24|34.84|37.24|34.84|37.16|34.76|0
1651134020000|2022-04-28 08:20:20|37.19|34.79|37.3|34.9|37.32|34.92|37.19|34.79|0
1651134030000|2022-04-28 08:20:30|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1651134040000|2022-04-28 08:20:40|37.13|34.73|37.13|34.73|37.13|34.73|37.13|34.73|0
1651134050000|2022-04-28 08:20:50|37.1|34.7|37.08|34.68|37.1|34.7|37.08|34.68|0
1651134060000|2022-04-28 08:21:00|37.02|34.62|37.02|34.62|37.08|34.68|37.02|34.62|0
1651134070000|2022-04-28 08:21:10|36.97|34.57|36.97|34.57|36.97|34.57|36.97|34.57|0
1651134080000|2022-04-28 08:21:20|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1651134090000|2022-04-28 08:21:30|36.97|34.57|36.86|34.46|36.97|34.57|36.86|34.46|0
1651134100000|2022-04-28 08:21:40|36.83|34.43|37.02|34.62|37.02|34.62|36.83|34.43|0
1651134110000|2022-04-28 08:21:50|37.05|34.65|37.02|34.62|37.05|34.65|37.02|34.62|0
1651134120000|2022-04-28 08:22:00|37.08|34.68|37.02|34.62|37.08|34.68|37.02|34.62|0
1651134130000|2022-04-28 08:22:10|37.08|34.68|37.19|34.79|37.19|34.79|37.08|34.68|0
1651134140000|2022-04-28 08:22:20|37.35|34.95|37.35|34.95|37.35|34.95|37.35|34.95|0
1651134150000|2022-04-28 08:22:30|37.29|34.89|37.24|34.84|37.29|34.89|37.24|34.84|0
1651134160000|2022-04-28 08:22:40|37.19|34.79|37.21|34.81|37.24|34.84|37.19|34.79|0
1651134170000|2022-04-28 08:22:50|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1651134180000|2022-04-28 08:23:00|37.27|34.87|37.35|34.95|37.46|35.06|37.27|34.87|0
1651134190000|2022-04-28 08:23:10|37.29|34.89|37.27|34.87|37.29|34.89|37.24|34.84|0
1651134200000|2022-04-28 08:23:20|37.29|34.89|37.29|34.89|37.29|34.89|37.24|34.84|0
1651134210000|2022-04-28 08:23:30|37.4|35|37.4|35|37.46|35.06|37.4|35|0
1651134220000|2022-04-28 08:23:40|37.43|35.03|37.46|35.06|37.46|35.06|37.43|35.03|0
1651134230000|2022-04-28 08:23:50|37.43|35.03|37.46|35.06|37.46|35.06|37.4|35|0
1651134240000|2022-04-28 08:24:00|37.56|35.16|37.56|35.16|37.56|35.16|37.56|35.16|0
1651134250000|2022-04-28 08:24:10|37.62|35.22|37.56|35.16|37.62|35.22|37.56|35.16|0
1651134260000|2022-04-28 08:24:20|37.59|35.19|37.56|35.16|37.59|35.19|37.56|35.16|0
1651134270000|2022-04-28 08:24:30|37.62|35.22|37.62|35.22|37.62|35.22|37.56|35.16|0
1651134280000|2022-04-28 08:24:40|37.67|35.27|37.62|35.22|37.67|35.27|37.62|35.22|0
1651134290000|2022-04-28 08:24:50|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1651134300000|2022-04-28 08:25:00|37.56|35.16|37.62|35.22|37.62|35.22|37.56|35.16|0
1651134310000|2022-04-28 08:25:10|37.7|35.3|37.73|35.33|37.73|35.33|37.7|35.3|0
1651134320000|2022-04-28 08:25:20|37.84|35.44|37.81|35.41|37.84|35.44|37.81|35.41|0
1651134330000|2022-04-28 08:25:30|37.78|35.38|37.73|35.33|37.81|35.41|37.73|35.33|0
1651134340000|2022-04-28 08:25:40|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1651134350000|2022-04-28 08:25:50|37.73|35.33|37.89|35.49|37.89|35.49|37.73|35.33|0
1651134360000|2022-04-28 08:26:00|37.84|35.44|37.78|35.38|37.84|35.44|37.75|35.35|0
1651134380000|2022-04-28 08:26:20|37.75|35.35|37.67|35.27|37.78|35.38|37.67|35.27|0
1651134390000|2022-04-28 08:26:30|37.73|35.33|37.78|35.38|37.78|35.38|37.73|35.33|0
1651134400000|2022-04-28 08:26:40|37.75|35.35|37.73|35.33|37.78|35.38|37.73|35.33|0
1651134410000|2022-04-28 08:26:50|37.84|35.44|37.75|35.35|37.84|35.44|37.75|35.35|0
1651134420000|2022-04-28 08:27:00|37.73|35.33|37.67|35.27|37.73|35.33|37.67|35.27|0
1651134430000|2022-04-28 08:27:10|37.62|35.22|37.62|35.22|37.62|35.22|37.62|35.22|0
1651134440000|2022-04-28 08:27:20|37.67|35.27|37.73|35.33|37.73|35.33|37.67|35.27|0
1651134450000|2022-04-28 08:27:30|37.67|35.27|37.78|35.38|37.78|35.38|37.67|35.27|0
1651134460000|2022-04-28 08:27:40|37.89|35.49|38|35.6|38|35.6|37.89|35.49|0
1651134470000|2022-04-28 08:27:50|37.97|35.57|38|35.6|38|35.6|37.97|35.57|0
1651134480000|2022-04-28 08:28:00|37.95|35.55|37.95|35.55|38|35.6|37.95|35.55|0
1651134490000|2022-04-28 08:28:10|38|35.6|38|35.6|38|35.6|38|35.6|0
1651134500000|2022-04-28 08:28:20|37.97|35.57|37.84|35.44|37.97|35.57|37.84|35.44|0
1651134510000|2022-04-28 08:28:30|37.92|35.52|37.89|35.49|37.95|35.55|37.89|35.49|0
1651134520000|2022-04-28 08:28:40|37.78|35.38|37.81|35.41|37.81|35.41|37.78|35.38|0
1651134530000|2022-04-28 08:28:50|37.84|35.44|37.84|35.44|37.89|35.49|37.84|35.44|0
1651134540000|2022-04-28 08:29:00|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1651134550000|2022-04-28 08:29:10|37.84|35.44|37.94|35.54|37.94|35.54|37.84|35.44|0
1651134560000|2022-04-28 08:29:20|38|35.6|38.05|35.65|38.05|35.65|38|35.6|0
1651134570000|2022-04-28 08:29:30|38|35.6|38|35.6|38|35.6|37.97|35.57|0
1651134590000|2022-04-28 08:29:50|37.94|35.54|38|35.6|38|35.6|37.94|35.54|0
1651134610000|2022-04-28 08:30:10|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1651134620000|2022-04-28 08:30:20|37.89|35.49|37.89|35.49|37.89|35.49|37.89|35.49|0
1651134630000|2022-04-28 08:30:30|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1651134640000|2022-04-28 08:30:40|37.89|35.49|38|35.6|38|35.6|37.89|35.49|0
1651134660000|2022-04-28 08:31:00|37.94|35.54|37.94|35.54|38|35.6|37.94|35.54|0
1651134680000|2022-04-28 08:31:20|37.89|35.49|37.91|35.51|37.94|35.54|37.89|35.49|0
1651134690000|2022-04-28 08:31:30|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1651134700000|2022-04-28 08:31:40|37.91|35.51|37.89|35.49|37.91|35.51|37.89|35.49|0
1651134710000|2022-04-28 08:31:50|37.86|35.46|37.89|35.49|37.89|35.49|37.86|35.46|0
1651134720000|2022-04-28 08:32:00|37.86|35.46|37.78|35.38|37.86|35.46|37.78|35.38|0
1651134730000|2022-04-28 08:32:10|37.83|35.43|37.78|35.38|37.83|35.43|37.78|35.38|0
1651134750000|2022-04-28 08:32:30|37.72|35.32|37.67|35.27|37.72|35.32|37.56|35.16|0
1651134760000|2022-04-28 08:32:40|37.61|35.21|37.67|35.27|37.67|35.27|37.61|35.21|0
1651134770000|2022-04-28 08:32:50|37.75|35.35|37.72|35.32|37.78|35.38|37.72|35.32|0
1651134780000|2022-04-28 08:33:00|37.78|35.38|37.78|35.38|37.78|35.38|37.78|35.38|0
1651134800000|2022-04-28 08:33:20|37.8|35.4|37.83|35.43|37.89|35.49|37.8|35.4|0
1651134810000|2022-04-28 08:33:30|37.89|35.49|37.97|35.57|37.97|35.57|37.89|35.49|0
1651134820000|2022-04-28 08:33:40|38|35.6|38.05|35.65|38.05|35.65|38|35.6|0
1651134830000|2022-04-28 08:33:50|38|35.6|38|35.6|38|35.6|38|35.6|0
1651134840000|2022-04-28 08:34:00|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1651134860000|2022-04-28 08:34:20|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1651134870000|2022-04-28 08:34:30|38|35.6|38|35.6|38|35.6|38|35.6|0
1651134900000|2022-04-28 08:35:00|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1651134910000|2022-04-28 08:35:10|38|35.6|38|35.6|38|35.6|37.94|35.54|0
1651134920000|2022-04-28 08:35:20|38.05|35.65|38|35.6|38.05|35.65|38|35.6|0
1651134940000|2022-04-28 08:35:40|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1651134950000|2022-04-28 08:35:50|38|35.6|38|35.6|38|35.6|38|35.6|0
1651134960000|2022-04-28 08:36:00|37.94|35.54|38.05|35.65|38.05|35.65|37.94|35.54|0
1651134970000|2022-04-28 08:36:10|38|35.6|38|35.6|38|35.6|38|35.6|0
1651134990000|2022-04-28 08:36:30|38.05|35.65|38|35.6|38.05|35.65|38|35.6|0
1651135010000|2022-04-28 08:36:50|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1651135040000|2022-04-28 08:37:20|37.88|35.48|37.94|35.54|37.94|35.54|37.88|35.48|0
1651135070000|2022-04-28 08:37:50|37.88|35.48|37.88|35.48|37.88|35.48|37.88|35.48|0
1651135080000|2022-04-28 08:38:00|37.83|35.43|37.88|35.48|37.88|35.48|37.83|35.43|0
1651135100000|2022-04-28 08:38:20|37.91|35.51|37.94|35.54|37.94|35.54|37.91|35.51|0
1651135140000|2022-04-28 08:39:00|37.99|35.59|37.94|35.54|37.99|35.59|37.94|35.54|0
1651135150000|2022-04-28 08:39:10|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1651135180000|2022-04-28 08:39:40|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1651135200000|2022-04-28 08:40:00|37.88|35.48|37.94|35.54|37.94|35.54|37.88|35.48|0
1651135210000|2022-04-28 08:40:10|37.99|35.59|38.05|35.65|38.05|35.65|37.99|35.59|0
1651135220000|2022-04-28 08:40:20|37.99|35.59|37.94|35.54|37.99|35.59|37.94|35.54|0
1651135230000|2022-04-28 08:40:30|37.99|35.59|38.05|35.65|38.05|35.65|37.99|35.59|0
1651135240000|2022-04-28 08:40:40|38.66|36.26|38.66|36.26|38.66|36.26|38.66|36.26|0
1651135250000|2022-04-28 08:40:50|38.82|36.42|38.55|36.15|38.82|36.42|38.55|36.15|0
1651135260000|2022-04-28 08:41:00|38.6|36.2|38.71|36.31|38.71|36.31|38.6|36.2|0
1651135270000|2022-04-28 08:41:10|38.66|36.26|38.6|36.2|38.66|36.26|38.6|36.2|0
1651135280000|2022-04-28 08:41:20|38.55|36.15|38.49|36.09|38.55|36.15|38.49|36.09|0
1651135290000|2022-04-28 08:41:30|38.43|36.03|38.32|35.92|38.43|36.03|38.32|35.92|0
1651135300000|2022-04-28 08:41:40|38.43|36.03|38.43|36.03|38.43|36.03|38.38|35.98|0
1651135310000|2022-04-28 08:41:50|38.46|36.06|38.38|35.98|38.49|36.09|38.38|35.98|0
1651135320000|2022-04-28 08:42:00|38.32|35.92|38.54|36.14|38.54|36.14|38.32|35.92|0
1651135330000|2022-04-28 08:42:10|38.49|36.09|38.54|36.14|38.54|36.14|38.49|36.09|0
1651135340000|2022-04-28 08:42:20|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1651135350000|2022-04-28 08:42:30|38.32|35.92|38.32|35.92|38.32|35.92|38.27|35.87|0
1651135360000|2022-04-28 08:42:40|38.38|35.98|38.4|36|38.43|36.03|38.38|35.98|0
1651135370000|2022-04-28 08:42:50|38.38|35.98|38.38|35.98|38.38|35.98|38.32|35.92|0
1651135380000|2022-04-28 08:43:00|38.32|35.92|38.27|35.87|38.32|35.92|38.27|35.87|0
1651135390000|2022-04-28 08:43:10|38.29|35.89|38.21|35.81|38.29|35.89|38.21|35.81|0
1651135400000|2022-04-28 08:43:20|38.24|35.84|38.16|35.76|38.24|35.84|38.16|35.76|0
1651135410000|2022-04-28 08:43:30|38.21|35.81|38.1|35.7|38.21|35.81|38.1|35.7|0
1651135420000|2022-04-28 08:43:40|38.13|35.73|38.1|35.7|38.16|35.76|38.1|35.7|0
1651135430000|2022-04-28 08:43:50|38.05|35.65|38.05|35.65|38.05|35.65|37.99|35.59|0
1651135440000|2022-04-28 08:44:00|37.99|35.59|38.05|35.65|38.05|35.65|37.99|35.59|0
1651135450000|2022-04-28 08:44:10|37.99|35.59|37.88|35.48|37.99|35.59|37.88|35.48|0
1651135460000|2022-04-28 08:44:20|37.83|35.43|37.77|35.37|37.88|35.48|37.77|35.37|0
1651135470000|2022-04-28 08:44:30|37.88|35.48|37.94|35.54|37.94|35.54|37.88|35.48|0
1651135480000|2022-04-28 08:44:40|37.91|35.51|37.99|35.59|38.05|35.65|37.91|35.51|0
1651135490000|2022-04-28 08:44:50|38.1|35.7|37.99|35.59|38.1|35.7|37.99|35.59|0
1651135500000|2022-04-28 08:45:00|37.94|35.54|37.93|35.53|37.99|35.59|37.93|35.53|0
1651135510000|2022-04-28 08:45:10|37.99|35.59|37.99|35.59|37.99|35.59|37.96|35.56|0
1651135520000|2022-04-28 08:45:20|38.04|35.64|37.93|35.53|38.04|35.64|37.93|35.53|0
1651135530000|2022-04-28 08:45:30|37.96|35.56|37.99|35.59|37.99|35.59|37.93|35.53|0
1651135540000|2022-04-28 08:45:40|37.93|35.53|38.04|35.64|38.04|35.64|37.93|35.53|0
1651135550000|2022-04-28 08:45:50|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1651135560000|2022-04-28 08:46:00|38.04|35.64|38.04|35.64|38.04|35.64|37.99|35.59|0
1651135570000|2022-04-28 08:46:10|38.1|35.7|38.1|35.7|38.1|35.7|38.04|35.64|0
1651135580000|2022-04-28 08:46:20|38.21|35.81|38.38|35.98|38.38|35.98|38.21|35.81|0
1651135590000|2022-04-28 08:46:30|38.32|35.92|38.21|35.81|38.32|35.92|38.15|35.75|0
1651135600000|2022-04-28 08:46:40|38.15|35.75|38.18|35.78|38.21|35.81|38.15|35.75|0
1651135610000|2022-04-28 08:46:50|38.21|35.81|38.15|35.75|38.21|35.81|38.15|35.75|0
1651135620000|2022-04-28 08:47:00|38.1|35.7|38.15|35.75|38.15|35.75|38.1|35.7|0
1651135630000|2022-04-28 08:47:10|38.26|35.86|38.24|35.84|38.26|35.86|38.24|35.84|0
1651135640000|2022-04-28 08:47:20|38.21|35.81|38.32|35.92|38.32|35.92|38.21|35.81|0
1651135650000|2022-04-28 08:47:30|38.29|35.89|38.37|35.97|38.38|35.98|38.29|35.89|0
1651135660000|2022-04-28 08:47:40|38.32|35.92|38.37|35.97|38.37|35.97|38.32|35.92|0
1651135670000|2022-04-28 08:47:50|38.43|36.03|38.43|36.03|38.49|36.09|38.43|36.03|0
1651135680000|2022-04-28 08:48:00|38.4|36|38.43|36.03|38.43|36.03|38.4|36|0
1651135690000|2022-04-28 08:48:10|38.49|36.09|38.49|36.09|38.54|36.14|38.49|36.09|0
1651135700000|2022-04-28 08:48:20|38.43|36.03|38.65|36.25|38.71|36.31|38.43|36.03|0
1651135710000|2022-04-28 08:48:30|38.62|36.22|38.49|36.09|38.62|36.22|38.49|36.09|0
1651135720000|2022-04-28 08:48:40|38.54|36.14|38.57|36.17|38.57|36.17|38.51|36.11|0
1651135730000|2022-04-28 08:48:50|38.65|36.25|38.6|36.2|38.65|36.25|38.6|36.2|0
1651135740000|2022-04-28 08:49:00|38.65|36.25|38.43|36.03|38.65|36.25|38.43|36.03|0
1651135750000|2022-04-28 08:49:10|38.48|36.08|38.32|35.92|38.48|36.08|38.32|35.92|0
1651135760000|2022-04-28 08:49:20|38.26|35.86|38.35|35.95|38.35|35.95|38.26|35.86|0
1651135770000|2022-04-28 08:49:30|38.37|35.97|38.32|35.92|38.37|35.97|38.32|35.92|0
1651135780000|2022-04-28 08:49:40|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1651135790000|2022-04-28 08:49:50|38.32|35.92|38.34|35.94|38.34|35.94|38.32|35.92|0
1651135800000|2022-04-28 08:50:00|38.37|35.97|38.32|35.92|38.37|35.97|38.26|35.86|0
1651135810000|2022-04-28 08:50:10|38.29|35.89|38.32|35.92|38.32|35.92|38.29|35.89|0
1651135820000|2022-04-28 08:50:20|38.26|35.86|38.29|35.89|38.29|35.89|38.26|35.86|0
1651135830000|2022-04-28 08:50:30|38.32|35.92|38.29|35.89|38.32|35.92|38.29|35.89|0
1651135840000|2022-04-28 08:50:40|38.26|35.86|38.21|35.81|38.26|35.86|38.15|35.75|0
1651135850000|2022-04-28 08:50:50|38.15|35.75|38.04|35.64|38.15|35.75|38.04|35.64|0
1651135860000|2022-04-28 08:51:00|38.15|35.75|38.21|35.81|38.21|35.81|38.15|35.75|0
1651135870000|2022-04-28 08:51:10|38.32|35.92|38.26|35.86|38.43|36.03|38.26|35.86|0
1651135880000|2022-04-28 08:51:20|38.21|35.81|38.26|35.86|38.26|35.86|38.21|35.81|0
1651135890000|2022-04-28 08:51:30|38.21|35.81|38.26|35.86|38.26|35.86|38.21|35.81|0
1651135900000|2022-04-28 08:51:40|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1651135910000|2022-04-28 08:51:50|38.34|35.94|38.37|35.97|38.37|35.97|38.34|35.94|0
1651135920000|2022-04-28 08:52:00|38.32|35.92|38.37|35.97|38.37|35.97|38.32|35.92|0
1651135930000|2022-04-28 08:52:10|38.34|35.94|38.34|35.94|38.45|36.05|38.34|35.94|0
1651135940000|2022-04-28 08:52:20|38.37|35.97|38.45|36.05|38.45|36.05|38.37|35.97|0
1651135950000|2022-04-28 08:52:30|38.43|36.03|38.59|36.19|38.59|36.19|38.43|36.03|0
1651135960000|2022-04-28 08:52:40|38.54|36.14|38.43|36.03|38.54|36.14|38.43|36.03|0
1651135970000|2022-04-28 08:52:50|38.48|36.08|38.43|36.03|38.48|36.08|38.43|36.03|0
1651135980000|2022-04-28 08:53:00|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651135990000|2022-04-28 08:53:10|38.43|36.03|38.48|36.08|38.48|36.08|38.43|36.03|0
1651136000000|2022-04-28 08:53:20|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1651136010000|2022-04-28 08:53:30|38.4|36|38.43|36.03|38.43|36.03|38.4|36|0
1651136030000|2022-04-28 08:53:50|38.48|36.08|38.51|36.11|38.51|36.11|38.48|36.08|0
1651136040000|2022-04-28 08:54:00|38.48|36.08|38.48|36.08|38.48|36.08|38.43|36.03|0
1651136050000|2022-04-28 08:54:10|38.51|36.11|38.48|36.08|38.51|36.11|38.48|36.08|0
1651136060000|2022-04-28 08:54:20|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651136070000|2022-04-28 08:54:30|38.51|36.11|38.51|36.11|38.51|36.11|38.51|36.11|0
1651136080000|2022-04-28 08:54:40|38.48|36.08|38.54|36.14|38.54|36.14|38.48|36.08|0
1651136090000|2022-04-28 08:54:50|38.59|36.19|38.56|36.16|38.59|36.19|38.56|36.16|0
1651136100000|2022-04-28 08:55:00|38.54|36.14|38.59|36.19|38.59|36.19|38.54|36.14|0
1651136110000|2022-04-28 08:55:10|38.65|36.25|38.59|36.19|38.65|36.25|38.59|36.19|0
1651136120000|2022-04-28 08:55:20|38.56|36.16|38.65|36.25|38.65|36.25|38.56|36.16|0
1651136140000|2022-04-28 08:55:40|38.67|36.27|38.65|36.25|38.67|36.27|38.65|36.25|0
1651136150000|2022-04-28 08:55:50|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1651136160000|2022-04-28 08:56:00|38.48|36.08|38.65|36.25|38.65|36.25|38.48|36.08|0
1651136170000|2022-04-28 08:56:10|38.59|36.19|38.59|36.19|38.62|36.22|38.59|36.19|0
1651136180000|2022-04-28 08:56:20|38.65|36.25|38.59|36.19|38.65|36.25|38.59|36.19|0
1651136220000|2022-04-28 08:57:00|38.54|36.14|38.48|36.08|38.54|36.14|38.48|36.08|0
1651136230000|2022-04-28 08:57:10|38.54|36.14|38.48|36.08|38.54|36.14|38.48|36.08|0
1651136240000|2022-04-28 08:57:20|38.45|36.05|38.42|36.02|38.45|36.05|38.42|36.02|0
1651136250000|2022-04-28 08:57:30|38.37|35.97|38.48|36.08|38.51|36.11|38.37|35.97|0
1651136260000|2022-04-28 08:57:40|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651136270000|2022-04-28 08:57:50|38.48|36.08|38.54|36.14|38.54|36.14|38.48|36.08|0
1651136280000|2022-04-28 08:58:00|38.59|36.19|38.59|36.19|38.59|36.19|38.54|36.14|0
1651136300000|2022-04-28 08:58:20|38.65|36.25|38.7|36.3|38.7|36.3|38.65|36.25|0
1651136310000|2022-04-28 08:58:30|38.76|36.36|38.81|36.41|38.81|36.41|38.76|36.36|0
1651136320000|2022-04-28 08:58:40|38.7|36.3|38.81|36.41|38.81|36.41|38.7|36.3|0
1651136330000|2022-04-28 08:58:50|38.87|36.47|38.87|36.47|38.87|36.47|38.87|36.47|0
1651136340000|2022-04-28 08:59:00|38.81|36.41|38.87|36.47|38.87|36.47|38.81|36.41|0
1651136350000|2022-04-28 08:59:10|38.84|36.44|38.87|36.47|38.87|36.47|38.84|36.44|0
1651136360000|2022-04-28 08:59:20|38.84|36.44|38.87|36.47|38.87|36.47|38.81|36.41|0
1651136370000|2022-04-28 08:59:30|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1651136380000|2022-04-28 08:59:40|39.09|36.69|39.04|36.64|39.09|36.69|39.04|36.64|0
1651136390000|2022-04-28 08:59:50|39.06|36.66|39.55|37.15|39.55|37.15|39.06|36.66|0
1651136400000|2022-04-28 09:00:00|39.54|37.14|39.77|37.37|39.77|37.37|39.54|37.14|0
1651136410000|2022-04-28 09:00:10|39.83|37.43|40.06|37.66|40.06|37.66|39.83|37.43|0
1651136420000|2022-04-28 09:00:20|40.09|37.69|39.77|37.37|40.09|37.69|39.77|37.37|0
1651136430000|2022-04-28 09:00:30|39.66|37.26|39.49|37.09|39.66|37.26|39.49|37.09|0
1651136440000|2022-04-28 09:00:40|39.52|37.12|39.43|37.03|39.52|37.12|39.4|37|0
1651136450000|2022-04-28 09:00:50|39.49|37.09|39.37|36.97|39.49|37.09|39.37|36.97|0
1651136460000|2022-04-28 09:01:00|39.43|37.03|39.37|36.97|39.43|37.03|39.37|36.97|0
1651136470000|2022-04-28 09:01:10|39.26|36.86|39.18|36.78|39.26|36.86|39.18|36.78|0
1651136480000|2022-04-28 09:01:20|39.2|36.8|39.15|36.75|39.2|36.8|39.15|36.75|0
1651136490000|2022-04-28 09:01:30|39.09|36.69|39.2|36.8|39.2|36.8|39.09|36.69|0
1651136500000|2022-04-28 09:01:40|39.18|36.78|39.09|36.69|39.18|36.78|39.09|36.69|0
1651136510000|2022-04-28 09:01:50|39.04|36.64|39.09|36.69|39.09|36.69|39.04|36.64|0
1651136520000|2022-04-28 09:02:00|39.26|36.86|39.26|36.86|39.26|36.86|39.2|36.8|0
1651136530000|2022-04-28 09:02:10|39.37|36.97|39.37|36.97|39.37|36.97|39.29|36.89|0
1651136540000|2022-04-28 09:02:20|39.4|37|39.26|36.86|39.43|37.03|39.2|36.8|0
1651136550000|2022-04-28 09:02:30|39.2|36.8|39.26|36.86|39.26|36.86|39.2|36.8|0
1651136560000|2022-04-28 09:02:40|39.32|36.92|39.26|36.86|39.32|36.92|39.26|36.86|0
1651136570000|2022-04-28 09:02:50|39.37|36.97|39.54|37.14|39.54|37.14|39.32|36.92|0
1651136580000|2022-04-28 09:03:00|39.6|37.2|39.51|37.11|39.6|37.2|39.51|37.11|0
1651136590000|2022-04-28 09:03:10|39.49|37.09|39.37|36.97|39.49|37.09|39.37|36.97|0
1651136600000|2022-04-28 09:03:20|39.32|36.92|39.34|36.94|39.37|36.97|39.32|36.92|0
1651136610000|2022-04-28 09:03:30|39.32|36.92|39.26|36.86|39.32|36.92|39.26|36.86|0
1651136620000|2022-04-28 09:03:40|39.37|36.97|39.57|37.17|39.57|37.17|39.37|36.97|0
1651136630000|2022-04-28 09:03:50|39.54|37.14|39.6|37.2|39.6|37.2|39.54|37.14|0
1651136640000|2022-04-28 09:04:00|39.63|37.23|39.71|37.31|39.71|37.31|39.6|37.2|0
1651136650000|2022-04-28 09:04:10|39.85|37.45|39.88|37.48|39.88|37.48|39.77|37.37|0
1651136660000|2022-04-28 09:04:20|39.83|37.43|39.88|37.48|39.91|37.51|39.83|37.43|0
1651136670000|2022-04-28 09:04:30|39.94|37.54|39.83|37.43|39.94|37.54|39.83|37.43|0
1651136680000|2022-04-28 09:04:40|39.85|37.45|39.8|37.4|39.85|37.45|39.71|37.31|0
1651136690000|2022-04-28 09:04:50|39.77|37.37|39.68|37.28|39.77|37.37|39.68|37.28|0
1651136700000|2022-04-28 09:05:00|39.6|37.2|39.77|37.37|39.77|37.37|39.6|37.2|0
1651136710000|2022-04-28 09:05:10|39.66|37.26|39.71|37.31|39.71|37.31|39.63|37.23|0
1651136720000|2022-04-28 09:05:20|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1651136730000|2022-04-28 09:05:30|39.6|37.2|39.66|37.26|39.66|37.26|39.6|37.2|0
1651136740000|2022-04-28 09:05:40|39.65|37.25|39.68|37.28|39.71|37.31|39.65|37.25|0
1651136750000|2022-04-28 09:05:50|39.65|37.25|39.63|37.23|39.65|37.25|39.6|37.2|0
1651136760000|2022-04-28 09:06:00|39.6|37.2|39.6|37.2|39.6|37.2|39.54|37.14|0
1651136770000|2022-04-28 09:06:10|39.65|37.25|39.65|37.25|39.68|37.28|39.63|37.23|0
1651136780000|2022-04-28 09:06:20|39.6|37.2|39.45|37.05|39.6|37.2|39.45|37.05|0
1651136790000|2022-04-28 09:06:30|39.37|36.97|39.37|36.97|39.43|37.03|39.37|36.97|0
1651136800000|2022-04-28 09:06:40|39.4|37|39.37|36.97|39.4|37|39.37|36.97|0
1651136810000|2022-04-28 09:06:50|39.4|37|39.31|36.91|39.4|37|39.31|36.91|0
1651136820000|2022-04-28 09:07:00|39.26|36.86|39.37|36.97|39.37|36.97|39.26|36.86|0
1651136830000|2022-04-28 09:07:10|39.31|36.91|39.26|36.86|39.31|36.91|39.26|36.86|0
1651136840000|2022-04-28 09:07:20|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1651136850000|2022-04-28 09:07:30|39.2|36.8|39.2|36.8|39.2|36.8|39.14|36.74|0
1651136860000|2022-04-28 09:07:40|39.31|36.91|39.2|36.8|39.31|36.91|39.2|36.8|0
1651136870000|2022-04-28 09:07:50|39.17|36.77|39.2|36.8|39.2|36.8|39.14|36.74|0
1651136880000|2022-04-28 09:08:00|39.26|36.86|39.37|36.97|39.43|37.03|39.26|36.86|0
1651136890000|2022-04-28 09:08:10|39.4|37|39.31|36.91|39.4|37|39.31|36.91|0
1651136900000|2022-04-28 09:08:20|39.34|36.94|39.34|36.94|39.34|36.94|39.26|36.86|0
1651136910000|2022-04-28 09:08:30|39.37|36.97|39.34|36.94|39.37|36.97|39.34|36.94|0
1651136920000|2022-04-28 09:08:40|39.26|36.86|39.31|36.91|39.31|36.91|39.2|36.8|0
1651136930000|2022-04-28 09:08:50|39.26|36.86|39.23|36.83|39.26|36.86|39.23|36.83|0
1651136940000|2022-04-28 09:09:00|39.2|36.8|39.2|36.8|39.2|36.8|39.14|36.74|0
1651136950000|2022-04-28 09:09:10|39.09|36.69|39.11|36.71|39.2|36.8|39.09|36.69|0
1651136960000|2022-04-28 09:09:20|39.14|36.74|39.14|36.74|39.2|36.8|39.14|36.74|0
1651136970000|2022-04-28 09:09:30|39.09|36.69|38.81|36.41|39.09|36.69|38.81|36.41|0
1651136980000|2022-04-28 09:09:40|38.75|36.35|38.75|36.35|38.78|36.38|38.75|36.35|0
1651136990000|2022-04-28 09:09:50|38.81|36.41|38.86|36.46|38.86|36.46|38.81|36.41|0
1651137000000|2022-04-28 09:10:00|38.92|36.52|38.92|36.52|38.92|36.52|38.86|36.46|0
1651137010000|2022-04-28 09:10:10|38.89|36.49|38.81|36.41|38.89|36.49|38.81|36.41|0
1651137020000|2022-04-28 09:10:20|38.75|36.35|38.75|36.35|38.75|36.35|38.69|36.29|0
1651137030000|2022-04-28 09:10:30|38.69|36.29|38.64|36.24|38.75|36.35|38.64|36.24|0
1651137040000|2022-04-28 09:10:40|38.58|36.18|38.75|36.35|38.75|36.35|38.58|36.18|0
1651137050000|2022-04-28 09:10:50|38.69|36.29|38.75|36.35|38.75|36.35|38.69|36.29|0
1651137060000|2022-04-28 09:11:00|38.86|36.46|38.86|36.46|38.92|36.52|38.86|36.46|0
1651137070000|2022-04-28 09:11:10|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1651137080000|2022-04-28 09:11:20|38.86|36.46|38.75|36.35|38.92|36.52|38.75|36.35|0
1651137090000|2022-04-28 09:11:30|38.69|36.29|38.64|36.24|38.69|36.29|38.58|36.18|0
1651137100000|2022-04-28 09:11:40|38.58|36.18|38.64|36.24|38.64|36.24|38.58|36.18|0
1651137110000|2022-04-28 09:11:50|38.69|36.29|38.58|36.18|38.69|36.29|38.58|36.18|0
1651137120000|2022-04-28 09:12:00|38.53|36.13|38.75|36.35|38.75|36.35|38.53|36.13|0
1651137130000|2022-04-28 09:12:10|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1651137140000|2022-04-28 09:12:20|38.81|36.41|38.69|36.29|38.81|36.41|38.64|36.24|0
1651137150000|2022-04-28 09:12:30|38.66|36.26|38.47|36.07|38.66|36.26|38.47|36.07|0
1651137160000|2022-04-28 09:12:40|38.44|36.04|38.47|36.07|38.47|36.07|38.44|36.04|0
1651137170000|2022-04-28 09:12:50|38.53|36.13|38.64|36.24|38.64|36.24|38.53|36.13|0
1651137180000|2022-04-28 09:13:00|38.58|36.18|38.58|36.18|38.61|36.21|38.58|36.18|0
1651137190000|2022-04-28 09:13:10|38.53|36.13|38.69|36.29|38.69|36.29|38.53|36.13|0
1651137200000|2022-04-28 09:13:20|38.61|36.21|38.58|36.18|38.64|36.24|38.58|36.18|0
1651137210000|2022-04-28 09:13:30|38.61|36.21|38.53|36.13|38.64|36.24|38.53|36.13|0
1651137230000|2022-04-28 09:13:50|38.36|35.96|38.33|35.93|38.36|35.96|38.25|35.85|0
1651137240000|2022-04-28 09:14:00|38.25|35.85|38.39|35.99|38.41|36.01|38.25|35.85|0
1651137250000|2022-04-28 09:14:10|38.41|36.01|38.41|36.01|38.44|36.04|38.41|36.01|0
1651137270000|2022-04-28 09:14:30|38.38|35.98|38.25|35.85|38.41|36.01|38.25|35.85|0
1651137280000|2022-04-28 09:14:40|38.3|35.9|38.3|35.9|38.36|35.96|38.3|35.9|0
1651137290000|2022-04-28 09:14:50|38.38|35.98|38.47|36.07|38.47|36.07|38.36|35.96|0
1651137300000|2022-04-28 09:15:00|38.41|36.01|38.25|35.85|38.41|36.01|38.25|35.85|0
1651137310000|2022-04-28 09:15:10|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1651137320000|2022-04-28 09:15:20|38.25|35.85|38.19|35.79|38.25|35.85|38.19|35.79|0
1651137330000|2022-04-28 09:15:30|38.16|35.76|38.14|35.74|38.16|35.76|38.14|35.74|0
1651137340000|2022-04-28 09:15:40|38.16|35.76|38.3|35.9|38.3|35.9|38.16|35.76|0
1651137350000|2022-04-28 09:15:50|38.36|35.96|38.3|35.9|38.36|35.96|38.3|35.9|0
1651137360000|2022-04-28 09:16:00|38.19|35.79|38.19|35.79|38.19|35.79|38.14|35.74|0
1651137370000|2022-04-28 09:16:10|38.14|35.74|38.14|35.74|38.14|35.74|38.14|35.74|0
1651137380000|2022-04-28 09:16:20|38.08|35.68|38.03|35.63|38.08|35.68|38.03|35.63|0
1651137390000|2022-04-28 09:16:30|37.97|35.57|38.05|35.65|38.05|35.65|37.97|35.57|0
1651137400000|2022-04-28 09:16:40|38.03|35.63|38.14|35.74|38.14|35.74|38.03|35.63|0
1651137410000|2022-04-28 09:16:50|38.08|35.68|38.08|35.68|38.08|35.68|38.05|35.65|0
1651137420000|2022-04-28 09:17:00|38.14|35.74|38.14|35.74|38.14|35.74|38.08|35.68|0
1651137430000|2022-04-28 09:17:10|38.11|35.71|38.03|35.63|38.11|35.71|38.03|35.63|0
1651137440000|2022-04-28 09:17:20|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1651137450000|2022-04-28 09:17:30|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1651137460000|2022-04-28 09:17:40|38.22|35.82|38.22|35.82|38.22|35.82|38.22|35.82|0
1651137470000|2022-04-28 09:17:50|38.19|35.79|38.16|35.76|38.19|35.79|38.13|35.73|0
1651137480000|2022-04-28 09:18:00|38.19|35.79|38.19|35.79|38.22|35.82|38.19|35.79|0
1651137490000|2022-04-28 09:18:10|38.22|35.82|38.19|35.79|38.22|35.82|38.19|35.79|0
1651137500000|2022-04-28 09:18:20|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1651137520000|2022-04-28 09:18:40|38.05|35.65|38.08|35.68|38.08|35.68|38.05|35.65|0
1651137530000|2022-04-28 09:18:50|38.13|35.73|38.16|35.76|38.16|35.76|38.13|35.73|0
1651137540000|2022-04-28 09:19:00|38.19|35.79|38.13|35.73|38.19|35.79|38.13|35.73|0
1651137550000|2022-04-28 09:19:10|38.19|35.79|38.16|35.76|38.19|35.79|38.13|35.73|0
1651137560000|2022-04-28 09:19:20|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1651137570000|2022-04-28 09:19:30|38.05|35.65|38.13|35.73|38.13|35.73|38.05|35.65|0
1651137580000|2022-04-28 09:19:40|38.08|35.68|38.08|35.68|38.13|35.73|38.08|35.68|0
1651137590000|2022-04-28 09:19:50|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1651137600000|2022-04-28 09:20:00|38.16|35.76|38.16|35.76|38.16|35.76|38.16|35.76|0
1651137610000|2022-04-28 09:20:10|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1651137630000|2022-04-28 09:20:30|38.13|35.73|38.13|35.73|38.13|35.73|38.08|35.68|0
1651137660000|2022-04-28 09:21:00|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1651137670000|2022-04-28 09:21:10|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1651137690000|2022-04-28 09:21:30|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1651137700000|2022-04-28 09:21:40|38.13|35.73|38.13|35.73|38.19|35.79|38.13|35.73|0
1651137720000|2022-04-28 09:22:00|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1651137740000|2022-04-28 09:22:20|38.19|35.79|38.24|35.84|38.24|35.84|38.19|35.79|0
1651137750000|2022-04-28 09:22:30|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1651137760000|2022-04-28 09:22:40|38.24|35.84|38.24|35.84|38.24|35.84|38.19|35.79|0
1651137770000|2022-04-28 09:22:50|38.3|35.9|38.3|35.9|38.3|35.9|38.24|35.84|0
1651137780000|2022-04-28 09:23:00|38.32|35.92|38.24|35.84|38.32|35.92|38.24|35.84|0
1651137790000|2022-04-28 09:23:10|38.3|35.9|38.3|35.9|38.35|35.95|38.3|35.9|0
1651137800000|2022-04-28 09:23:20|38.32|35.92|38.43|36.03|38.43|36.03|38.3|35.9|0
1651137810000|2022-04-28 09:23:30|38.46|36.06|38.52|36.12|38.52|36.12|38.46|36.06|0
1651137820000|2022-04-28 09:23:40|38.46|36.06|38.41|36.01|38.46|36.06|38.38|35.98|0
1651137830000|2022-04-28 09:23:50|38.46|36.06|38.43|36.03|38.46|36.06|38.43|36.03|0
1651137840000|2022-04-28 09:24:00|38.46|36.06|38.52|36.12|38.52|36.12|38.46|36.06|0
1651137850000|2022-04-28 09:24:10|38.46|36.06|38.41|36.01|38.46|36.06|38.38|35.98|0
1651137860000|2022-04-28 09:24:20|38.43|36.03|38.52|36.12|38.52|36.12|38.43|36.03|0
1651137870000|2022-04-28 09:24:30|38.57|36.17|38.52|36.12|38.57|36.17|38.52|36.12|0
1651137880000|2022-04-28 09:24:40|38.46|36.06|38.43|36.03|38.49|36.09|38.43|36.03|0
1651137890000|2022-04-28 09:24:50|38.41|36.01|38.49|36.09|38.49|36.09|38.41|36.01|0
1651137900000|2022-04-28 09:25:00|38.52|36.12|38.46|36.06|38.57|36.17|38.46|36.06|0
1651137920000|2022-04-28 09:25:20|38.41|36.01|38.46|36.06|38.46|36.06|38.41|36.01|0
1651137930000|2022-04-28 09:25:30|38.52|36.12|38.46|36.06|38.52|36.12|38.46|36.06|0
1651137940000|2022-04-28 09:25:40|38.41|36.01|38.24|35.84|38.41|36.01|38.24|35.84|0
1651137950000|2022-04-28 09:25:50|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1651137960000|2022-04-28 09:26:00|38.32|35.92|38.19|35.79|38.32|35.92|38.19|35.79|0
1651137970000|2022-04-28 09:26:10|38.13|35.73|38.07|35.67|38.13|35.73|38.07|35.67|0
1651137980000|2022-04-28 09:26:20|38.13|35.73|38.13|35.73|38.13|35.73|38.07|35.67|0
1651137990000|2022-04-28 09:26:30|38.18|35.78|38.13|35.73|38.24|35.84|38.13|35.73|0
1651138000000|2022-04-28 09:26:40|38.18|35.78|38.13|35.73|38.18|35.78|38.13|35.73|0
1651138010000|2022-04-28 09:26:50|38.1|35.7|38.07|35.67|38.1|35.7|38.07|35.67|0
1651138020000|2022-04-28 09:27:00|38.02|35.62|38.02|35.62|38.07|35.67|38.02|35.62|0
1651138030000|2022-04-28 09:27:10|37.96|35.56|37.74|35.34|37.96|35.56|37.74|35.34|0
1651138040000|2022-04-28 09:27:20|37.8|35.4|37.83|35.43|37.91|35.51|37.8|35.4|0
1651138050000|2022-04-28 09:27:30|37.8|35.4|37.69|35.29|37.8|35.4|37.69|35.29|0
1651138060000|2022-04-28 09:27:40|37.66|35.26|37.69|35.29|37.74|35.34|37.66|35.26|0
1651138070000|2022-04-28 09:27:50|37.58|35.18|37.47|35.07|37.63|35.23|37.47|35.07|0
1651138080000|2022-04-28 09:28:00|37.63|35.23|37.63|35.23|37.63|35.23|37.58|35.18|0
1651138090000|2022-04-28 09:28:10|37.69|35.29|37.74|35.34|37.74|35.34|37.69|35.29|0
1651138100000|2022-04-28 09:28:20|37.85|35.45|37.91|35.51|37.91|35.51|37.77|35.37|0
1651138110000|2022-04-28 09:28:30|37.85|35.45|37.91|35.51|37.91|35.51|37.85|35.45|0
1651138120000|2022-04-28 09:28:40|37.85|35.45|37.85|35.45|37.88|35.48|37.85|35.45|0
1651138130000|2022-04-28 09:28:50|37.88|35.48|37.82|35.42|37.91|35.51|37.82|35.42|0
1651138140000|2022-04-28 09:29:00|37.8|35.4|37.69|35.29|37.8|35.4|37.69|35.29|0
1651138150000|2022-04-28 09:29:10|37.74|35.34|37.74|35.34|37.74|35.34|37.69|35.29|0
1651138160000|2022-04-28 09:29:20|37.69|35.29|37.63|35.23|37.69|35.29|37.63|35.23|0
1651138170000|2022-04-28 09:29:30|37.69|35.29|37.74|35.34|37.74|35.34|37.69|35.29|0
1651138180000|2022-04-28 09:29:40|37.69|35.29|37.85|35.45|37.85|35.45|37.69|35.29|0
1651138190000|2022-04-28 09:29:50|37.8|35.4|37.8|35.4|37.8|35.4|37.8|35.4|0
1651138200000|2022-04-28 09:30:00|37.88|35.48|37.85|35.45|37.91|35.51|37.85|35.45|0
1651138210000|2022-04-28 09:30:10|37.96|35.56|38.02|35.62|38.02|35.62|37.96|35.56|0
1651138220000|2022-04-28 09:30:20|38.24|35.84|38.18|35.78|38.24|35.84|38.13|35.73|0
1651138230000|2022-04-28 09:30:30|38.13|35.73|38.13|35.73|38.18|35.78|38.13|35.73|0
1651138240000|2022-04-28 09:30:40|38.07|35.67|37.99|35.59|38.07|35.67|37.99|35.59|0
1651138250000|2022-04-28 09:30:50|38.07|35.67|38.02|35.62|38.07|35.67|38.02|35.62|0
1651138260000|2022-04-28 09:31:00|38.07|35.67|38.02|35.62|38.07|35.67|38.02|35.62|0
1651138270000|2022-04-28 09:31:10|38.18|35.78|38.18|35.78|38.24|35.84|38.18|35.78|0
1651138280000|2022-04-28 09:31:20|38.07|35.67|38.07|35.67|38.07|35.67|38.02|35.62|0
1651138290000|2022-04-28 09:31:30|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1651138300000|2022-04-28 09:31:40|38.07|35.67|38.02|35.62|38.07|35.67|38.02|35.62|0
1651138310000|2022-04-28 09:31:50|38.07|35.67|38.02|35.62|38.07|35.67|38.02|35.62|0
1651138320000|2022-04-28 09:32:00|37.96|35.56|37.96|35.56|37.96|35.56|37.91|35.51|0
1651138340000|2022-04-28 09:32:20|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1651138350000|2022-04-28 09:32:30|37.85|35.45|37.85|35.45|37.85|35.45|37.85|35.45|0
1651138360000|2022-04-28 09:32:40|37.91|35.51|38.02|35.62|38.02|35.62|37.91|35.51|0
1651138370000|2022-04-28 09:32:50|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1651138390000|2022-04-28 09:33:10|38.13|35.73|38.24|35.84|38.24|35.84|38.07|35.67|0
1651138400000|2022-04-28 09:33:20|38.21|35.81|38.24|35.84|38.24|35.84|38.21|35.81|0
1651138410000|2022-04-28 09:33:30|38.26|35.86|38.24|35.84|38.29|35.89|38.24|35.84|0
1651138420000|2022-04-28 09:33:40|38.29|35.89|38.32|35.92|38.32|35.92|38.29|35.89|0
1651138430000|2022-04-28 09:33:50|38.26|35.86|38.29|35.89|38.29|35.89|38.24|35.84|0
1651138440000|2022-04-28 09:34:00|38.26|35.86|38.29|35.89|38.32|35.92|38.26|35.86|0
1651138450000|2022-04-28 09:34:10|38.35|35.95|38.37|35.97|38.37|35.97|38.35|35.95|0
1651138460000|2022-04-28 09:34:20|38.35|35.95|38.4|36|38.4|36|38.35|35.95|0
1651138470000|2022-04-28 09:34:30|38.35|35.95|38.4|36|38.43|36.03|38.35|35.95|0
1651138480000|2022-04-28 09:34:40|38.35|35.95|38.23|35.83|38.35|35.95|38.23|35.83|0
1651138490000|2022-04-28 09:34:50|38.18|35.78|38.21|35.81|38.23|35.83|38.18|35.78|0
1651138500000|2022-04-28 09:35:00|38.18|35.78|38.35|35.95|38.35|35.95|38.18|35.78|0
1651138510000|2022-04-28 09:35:10|38.4|36|38.46|36.06|38.46|36.06|38.4|36|0
1651138520000|2022-04-28 09:35:20|38.4|36|38.35|35.95|38.4|36|38.35|35.95|0
1651138530000|2022-04-28 09:35:30|38.32|35.92|38.26|35.86|38.35|35.95|38.26|35.86|0
1651138540000|2022-04-28 09:35:40|38.23|35.83|38.23|35.83|38.23|35.83|38.23|35.83|0
1651138550000|2022-04-28 09:35:50|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1651138560000|2022-04-28 09:36:00|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1651138570000|2022-04-28 09:36:10|38.07|35.67|38.01|35.61|38.07|35.67|38.01|35.61|0
1651138580000|2022-04-28 09:36:20|37.96|35.56|38.01|35.61|38.01|35.61|37.96|35.56|0
1651138590000|2022-04-28 09:36:30|37.96|35.56|37.98|35.58|37.98|35.58|37.96|35.56|0
1651138600000|2022-04-28 09:36:40|38.04|35.64|38.07|35.67|38.07|35.67|38.04|35.64|0
1651138610000|2022-04-28 09:36:50|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1651138620000|2022-04-28 09:37:00|38.12|35.72|38.18|35.78|38.18|35.78|38.12|35.72|0
1651138630000|2022-04-28 09:37:10|38.07|35.67|38.01|35.61|38.07|35.67|38.01|35.61|0
1651138640000|2022-04-28 09:37:20|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1651138650000|2022-04-28 09:37:30|37.98|35.58|37.96|35.56|37.98|35.58|37.96|35.56|0
1651138660000|2022-04-28 09:37:40|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1651138670000|2022-04-28 09:37:50|38.07|35.67|38.07|35.67|38.07|35.67|38.04|35.64|0
1651138680000|2022-04-28 09:38:00|38.12|35.72|39.3|36.9|39.3|36.9|38.12|35.72|0
1651138690000|2022-04-28 09:38:10|39.31|36.91|39.2|36.8|39.31|36.91|39.2|36.8|0
1651138700000|2022-04-28 09:38:20|39.25|36.85|39.27|36.87|39.27|36.87|39.25|36.85|0
1651138710000|2022-04-28 09:38:30|39.24|36.84|39.35|36.95|39.35|36.95|39.24|36.84|0
1651138720000|2022-04-28 09:38:40|39.32|36.92|39.16|36.76|39.32|36.92|39.16|36.76|0
1651138730000|2022-04-28 09:38:50|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1651138740000|2022-04-28 09:39:00|38.93|36.53|38.93|36.53|38.99|36.59|38.93|36.53|0
1651138750000|2022-04-28 09:39:10|38.88|36.48|38.82|36.42|38.88|36.48|38.82|36.42|0
1651138760000|2022-04-28 09:39:20|38.88|36.48|38.88|36.48|38.88|36.48|38.85|36.45|0
1651138770000|2022-04-28 09:39:30|38.93|36.53|38.77|36.37|38.93|36.53|38.77|36.37|0
1651138780000|2022-04-28 09:39:40|38.82|36.42|38.6|36.2|38.82|36.42|38.6|36.2|0
1651138790000|2022-04-28 09:39:50|38.54|36.14|38.6|36.2|38.6|36.2|38.54|36.14|0
1651138800000|2022-04-28 09:40:00|38.66|36.26|38.74|36.34|38.74|36.34|38.66|36.26|0
1651138810000|2022-04-28 09:40:10|38.66|36.26|38.66|36.26|38.66|36.26|38.66|36.26|0
1651138820000|2022-04-28 09:40:20|38.74|36.34|38.71|36.31|38.77|36.37|38.71|36.31|0
1651138840000|2022-04-28 09:40:40|38.65|36.25|38.71|36.31|38.71|36.31|38.65|36.25|0
1651138850000|2022-04-28 09:40:50|38.77|36.37|38.82|36.42|38.82|36.42|38.77|36.37|0
1651138860000|2022-04-28 09:41:00|38.93|36.53|38.93|36.53|38.93|36.53|38.88|36.48|0
1651138870000|2022-04-28 09:41:10|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1651138880000|2022-04-28 09:41:20|39.04|36.64|38.93|36.53|39.04|36.64|38.93|36.53|0
1651138890000|2022-04-28 09:41:30|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1651138900000|2022-04-28 09:41:40|38.93|36.53|38.99|36.59|38.99|36.59|38.93|36.53|0
1651138910000|2022-04-28 09:41:50|39.1|36.7|39.1|36.7|39.1|36.7|39.04|36.64|0
1651138920000|2022-04-28 09:42:00|39.04|36.64|39.1|36.7|39.1|36.7|39.04|36.64|0
1651138930000|2022-04-28 09:42:10|39.15|36.75|39.15|36.75|39.15|36.75|39.12|36.72|0
1651138940000|2022-04-28 09:42:20|39.21|36.81|39.15|36.75|39.21|36.81|39.15|36.75|0
1651138950000|2022-04-28 09:42:30|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1651138960000|2022-04-28 09:42:40|39.12|36.72|39.12|36.72|39.15|36.75|39.12|36.72|0
1651138970000|2022-04-28 09:42:50|39.1|36.7|39.1|36.7|39.1|36.7|39.1|36.7|0
1651138980000|2022-04-28 09:43:00|39.12|36.72|39.1|36.7|39.12|36.72|39.1|36.7|0
1651138990000|2022-04-28 09:43:10|39.04|36.64|39.1|36.7|39.1|36.7|39.04|36.64|0
1651139010000|2022-04-28 09:43:30|39.04|36.64|39.1|36.7|39.1|36.7|39.04|36.64|0
1651139030000|2022-04-28 09:43:50|39.07|36.67|39.04|36.64|39.07|36.67|39.04|36.64|0
1651139040000|2022-04-28 09:44:00|39.1|36.7|38.99|36.59|39.1|36.7|38.99|36.59|0
1651139050000|2022-04-28 09:44:10|39.04|36.64|39.07|36.67|39.1|36.7|39.04|36.64|0
1651139060000|2022-04-28 09:44:20|39.04|36.64|38.99|36.59|39.04|36.64|38.93|36.53|0
1651139070000|2022-04-28 09:44:30|39.01|36.61|38.99|36.59|39.01|36.61|38.99|36.59|0
1651139080000|2022-04-28 09:44:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1651139090000|2022-04-28 09:44:50|38.93|36.53|37.97|35.57|38.93|36.53|37.97|35.57|0
1651139100000|2022-04-28 09:45:00|38.1|35.7|38.16|35.76|38.27|35.87|38.1|35.7|0
1651139110000|2022-04-28 09:45:10|38.05|35.65|38.16|35.76|38.16|35.76|38.05|35.65|0
1651139120000|2022-04-28 09:45:20|38.05|35.65|38.16|35.76|38.16|35.76|38.05|35.65|0
1651139130000|2022-04-28 09:45:30|38.24|35.84|38.1|35.7|38.24|35.84|38.1|35.7|0
1651139140000|2022-04-28 09:45:40|38.13|35.73|38.16|35.76|38.16|35.76|38.1|35.7|0
1651139150000|2022-04-28 09:45:50|38.13|35.73|38.21|35.81|38.21|35.81|38.13|35.73|0
1651139160000|2022-04-28 09:46:00|38.16|35.76|38.21|35.81|38.21|35.81|38.16|35.76|0
1651139170000|2022-04-28 09:46:10|38.27|35.87|38.49|36.09|38.49|36.09|38.27|35.87|0
1651139180000|2022-04-28 09:46:20|38.43|36.03|38.49|36.09|38.49|36.09|38.43|36.03|0
1651139190000|2022-04-28 09:46:30|38.54|36.14|38.49|36.09|38.54|36.14|38.43|36.03|0
1651139200000|2022-04-28 09:46:40|38.43|36.03|38.43|36.03|38.49|36.09|38.43|36.03|0
1651139210000|2022-04-28 09:46:50|38.49|36.09|38.38|35.98|38.49|36.09|38.38|35.98|0
1651139220000|2022-04-28 09:47:00|38.49|36.09|38.51|36.11|38.51|36.11|38.43|36.03|0
1651139230000|2022-04-28 09:47:10|38.6|36.2|38.57|36.17|38.6|36.2|38.54|36.14|0
1651139240000|2022-04-28 09:47:20|38.54|36.14|38.68|36.28|38.71|36.31|38.54|36.14|0
1651139250000|2022-04-28 09:47:30|38.71|36.31|38.71|36.31|38.73|36.33|38.71|36.31|0
1651139260000|2022-04-28 09:47:40|38.79|36.39|38.87|36.47|38.98|36.58|38.79|36.39|0
1651139270000|2022-04-28 09:47:50|38.93|36.53|38.87|36.47|38.93|36.53|38.84|36.44|0
1651139280000|2022-04-28 09:48:00|38.93|36.53|38.98|36.58|38.98|36.58|38.87|36.47|0
1651139290000|2022-04-28 09:48:10|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1651139300000|2022-04-28 09:48:20|38.9|36.5|38.98|36.58|38.98|36.58|38.9|36.5|0
1651139310000|2022-04-28 09:48:30|38.9|36.5|38.98|36.58|38.98|36.58|38.9|36.5|0
1651139320000|2022-04-28 09:48:40|39.01|36.61|38.98|36.58|39.01|36.61|38.98|36.58|0
1651139330000|2022-04-28 09:48:50|38.95|36.55|38.93|36.53|38.98|36.58|38.93|36.53|0
1651139340000|2022-04-28 09:49:00|38.9|36.5|38.87|36.47|38.9|36.5|38.87|36.47|0
1651139360000|2022-04-28 09:49:20|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1651139370000|2022-04-28 09:49:30|38.87|36.47|38.87|36.47|38.87|36.47|38.87|36.47|0
1651139390000|2022-04-28 09:49:50|38.84|36.44|38.87|36.47|38.87|36.47|38.82|36.42|0
1651139400000|2022-04-28 09:50:00|38.76|36.36|38.76|36.36|38.81|36.41|38.76|36.36|0
1651139410000|2022-04-28 09:50:10|38.79|36.39|38.68|36.28|38.79|36.39|38.59|36.19|0
1651139420000|2022-04-28 09:50:20|38.7|36.3|38.7|36.3|38.7|36.3|38.68|36.28|0
1651139430000|2022-04-28 09:50:30|38.68|36.28|38.7|36.3|38.7|36.3|38.65|36.25|0
1651139440000|2022-04-28 09:50:40|38.68|36.28|38.59|36.19|38.68|36.28|38.59|36.19|0
1651139450000|2022-04-28 09:50:50|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1651139460000|2022-04-28 09:51:00|38.48|36.08|38.32|35.92|38.48|36.08|38.29|35.89|0
1651139470000|2022-04-28 09:51:10|38.34|35.94|38.15|35.75|38.34|35.94|38.15|35.75|0
1651139480000|2022-04-28 09:51:20|38.18|35.78|38.15|35.75|38.23|35.83|38.15|35.75|0
1651139490000|2022-04-28 09:51:30|38.18|35.78|38.26|35.86|38.26|35.86|38.18|35.78|0
1651139500000|2022-04-28 09:51:40|38.32|35.92|38.32|35.92|38.32|35.92|38.26|35.86|0
1651139510000|2022-04-28 09:51:50|38.34|35.94|38.32|35.92|38.34|35.94|38.32|35.92|0
1651139520000|2022-04-28 09:52:00|38.26|35.86|38.04|35.64|38.26|35.86|38.04|35.64|0
1651139530000|2022-04-28 09:52:10|38.1|35.7|37.99|35.59|38.1|35.7|37.99|35.59|0
1651139540000|2022-04-28 09:52:20|38.12|35.72|38.04|35.64|38.12|35.72|38.04|35.64|0
1651139550000|2022-04-28 09:52:30|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1651139560000|2022-04-28 09:52:40|38.04|35.64|37.99|35.59|38.04|35.64|37.99|35.59|0
1651139570000|2022-04-28 09:52:50|38.04|35.64|38.04|35.64|38.04|35.64|38.04|35.64|0
1651139580000|2022-04-28 09:53:00|38.1|35.7|38.15|35.75|38.15|35.75|38.1|35.7|0
1651139590000|2022-04-28 09:53:10|38.21|35.81|38.1|35.7|38.21|35.81|38.1|35.7|0
1651139600000|2022-04-28 09:53:20|38.04|35.64|38.1|35.7|38.1|35.7|38.04|35.64|0
1651139610000|2022-04-28 09:53:30|38.21|35.81|38.26|35.86|38.26|35.86|38.21|35.81|0
1651139620000|2022-04-28 09:53:40|38.32|35.92|38.21|35.81|38.32|35.92|38.21|35.81|0
1651139630000|2022-04-28 09:53:50|38.32|35.92|38.26|35.86|38.32|35.92|38.26|35.86|0
1651139640000|2022-04-28 09:54:00|38.37|35.97|38.32|35.92|38.37|35.97|38.32|35.92|0
1651139660000|2022-04-28 09:54:20|38.26|35.86|38.32|35.92|38.32|35.92|38.26|35.86|0
1651139670000|2022-04-28 09:54:30|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1651139680000|2022-04-28 09:54:40|38.23|35.83|38.26|35.86|38.26|35.86|38.21|35.81|0
1651139690000|2022-04-28 09:54:50|38.32|35.92|38.54|36.14|38.54|36.14|38.32|35.92|0
1651139700000|2022-04-28 09:55:00|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1651139710000|2022-04-28 09:55:10|38.48|36.08|38.1|35.7|38.48|36.08|38.04|35.64|0
1651139720000|2022-04-28 09:55:20|38.15|35.75|38.26|35.86|38.26|35.86|38.15|35.75|0
1651139730000|2022-04-28 09:55:30|38.21|35.81|38.15|35.75|38.26|35.86|38.15|35.75|0
1651139740000|2022-04-28 09:55:40|38.1|35.7|37.99|35.59|38.1|35.7|37.99|35.59|0
1651139750000|2022-04-28 09:55:50|38.04|35.64|38.07|35.67|38.07|35.67|38.04|35.64|0
1651139760000|2022-04-28 09:56:00|37.99|35.59|38.07|35.67|38.1|35.7|37.99|35.59|0
1651139770000|2022-04-28 09:56:10|38.04|35.64|37.88|35.48|38.04|35.64|37.82|35.42|0
1651139780000|2022-04-28 09:56:20|37.82|35.42|37.77|35.37|37.82|35.42|37.77|35.37|0
1651139790000|2022-04-28 09:56:30|37.82|35.42|37.93|35.53|37.93|35.53|37.82|35.42|0
1651139800000|2022-04-28 09:56:40|37.96|35.56|38.04|35.64|38.04|35.64|37.96|35.56|0
1651139810000|2022-04-28 09:56:50|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1651139820000|2022-04-28 09:57:00|37.99|35.59|37.96|35.56|37.99|35.59|37.93|35.53|0
1651139830000|2022-04-28 09:57:10|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1651139840000|2022-04-28 09:57:20|37.93|35.53|37.96|35.56|37.99|35.59|37.93|35.53|0
1651139850000|2022-04-28 09:57:30|37.82|35.42|37.88|35.48|37.88|35.48|37.82|35.42|0
1651139860000|2022-04-28 09:57:40|37.93|35.53|37.88|35.48|37.93|35.53|37.88|35.48|0
1651139870000|2022-04-28 09:57:50|37.96|35.56|38.01|35.61|38.01|35.61|37.96|35.56|0
1651139880000|2022-04-28 09:58:00|38.04|35.64|37.93|35.53|38.04|35.64|37.93|35.53|0
1651139890000|2022-04-28 09:58:10|37.9|35.5|37.93|35.53|37.96|35.56|37.9|35.5|0
1651139900000|2022-04-28 09:58:20|37.96|35.56|38.07|35.67|38.07|35.67|37.96|35.56|0
1651139910000|2022-04-28 09:58:30|37.98|35.58|38.04|35.64|38.15|35.75|37.98|35.58|0
1651139920000|2022-04-28 09:58:40|38.01|35.61|37.88|35.48|38.01|35.61|37.88|35.48|0
1651139930000|2022-04-28 09:58:50|37.9|35.5|37.93|35.53|37.93|35.53|37.9|35.5|0
1651139940000|2022-04-28 09:59:00|38.01|35.61|38.09|35.69|38.09|35.69|38.01|35.61|0
1651139950000|2022-04-28 09:59:10|38.07|35.67|38.12|35.72|38.12|35.72|38.07|35.67|0
1651139960000|2022-04-28 09:59:20|38.09|35.69|38.09|35.69|38.09|35.69|38.07|35.67|0
1651139970000|2022-04-28 09:59:30|38.12|35.72|38.15|35.75|38.15|35.75|38.09|35.69|0
1651139980000|2022-04-28 09:59:40|38.26|35.86|38.2|35.8|38.26|35.86|38.2|35.8|0
1651139990000|2022-04-28 09:59:50|38.23|35.83|38.26|35.86|38.26|35.86|38.2|35.8|0
1651140000000|2022-04-28 10:00:00|38.31|35.91|38.28|35.88|38.31|35.91|38.26|35.86|0
1651140010000|2022-04-28 10:00:10|38.2|35.8|38.26|35.86|38.26|35.86|38.2|35.8|0
1651140020000|2022-04-28 10:00:20|38.2|35.8|38.26|35.86|38.26|35.86|38.2|35.8|0
1651140040000|2022-04-28 10:00:40|38.31|35.91|38.37|35.97|38.48|36.08|38.31|35.91|0
1651140050000|2022-04-28 10:00:50|38.42|36.02|38.42|36.02|38.42|36.02|38.37|35.97|0
1651140060000|2022-04-28 10:01:00|38.37|35.97|38.31|35.91|38.37|35.97|38.31|35.91|0
1651140080000|2022-04-28 10:01:20|38.26|35.86|38.2|35.8|38.26|35.86|38.2|35.8|0
1651140090000|2022-04-28 10:01:30|38.26|35.86|38.31|35.91|38.31|35.91|38.26|35.86|0
1651140100000|2022-04-28 10:01:40|38.34|35.94|38.26|35.86|38.34|35.94|38.26|35.86|0
1651140110000|2022-04-28 10:01:50|38.23|35.83|38.2|35.8|38.23|35.83|38.2|35.8|0
1651140120000|2022-04-28 10:02:00|38.17|35.77|38.15|35.75|38.2|35.8|38.15|35.75|0
1651140130000|2022-04-28 10:02:10|37.98|35.58|37.93|35.53|37.98|35.58|37.93|35.53|0
1651140140000|2022-04-28 10:02:20|37.82|35.42|37.98|35.58|37.98|35.58|37.82|35.42|0
1651140150000|2022-04-28 10:02:30|37.93|35.53|37.98|35.58|37.98|35.58|37.93|35.53|0
1651140160000|2022-04-28 10:02:40|38.04|35.64|38.15|35.75|38.15|35.75|38.04|35.64|0
1651140170000|2022-04-28 10:02:50|38.31|35.91|38.26|35.86|38.31|35.91|38.26|35.86|0
1651140180000|2022-04-28 10:03:00|38.31|35.91|38.28|35.88|38.31|35.91|38.28|35.88|0
1651140190000|2022-04-28 10:03:10|38.31|35.91|38.23|35.83|38.31|35.91|38.2|35.8|0
1651140200000|2022-04-28 10:03:20|38.17|35.77|38.15|35.75|38.17|35.77|38.15|35.75|0
1651140210000|2022-04-28 10:03:30|38.04|35.64|38.2|35.8|38.2|35.8|38.04|35.64|0
1651140220000|2022-04-28 10:03:40|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1651140230000|2022-04-28 10:03:50|38.06|35.66|38.06|35.66|38.06|35.66|38.06|35.66|0
1651140240000|2022-04-28 10:04:00|38.12|35.72|38.15|35.75|38.15|35.75|38.12|35.72|0
1651140250000|2022-04-28 10:04:10|38.09|35.69|38.15|35.75|38.15|35.75|38.09|35.69|0
1651140260000|2022-04-28 10:04:20|38.12|35.72|38.09|35.69|38.15|35.75|38.09|35.69|0
1651140270000|2022-04-28 10:04:30|38.15|35.75|38.12|35.72|38.15|35.75|38.09|35.69|0
1651140280000|2022-04-28 10:04:40|38.09|35.69|38.09|35.69|38.09|35.69|38.04|35.64|0
1651140290000|2022-04-28 10:04:50|38.04|35.64|38.09|35.69|38.09|35.69|38.04|35.64|0
1651140300000|2022-04-28 10:05:00|38.14|35.74|38.09|35.69|38.14|35.74|38.09|35.69|0
1651140310000|2022-04-28 10:05:10|38.14|35.74|38.09|35.69|38.14|35.74|38.09|35.69|0
1651140320000|2022-04-28 10:05:20|38.14|35.74|38.12|35.72|38.14|35.74|38.12|35.72|0
1651140330000|2022-04-28 10:05:30|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1651140340000|2022-04-28 10:05:40|38.14|35.74|38.23|35.83|38.23|35.83|38.14|35.74|0
1651140350000|2022-04-28 10:05:50|38.2|35.8|38.2|35.8|38.2|35.8|38.14|35.74|0
1651140360000|2022-04-28 10:06:00|38.31|35.91|38.42|36.02|38.42|36.02|38.31|35.91|0
1651140370000|2022-04-28 10:06:10|38.39|35.99|38.36|35.96|38.39|35.99|38.36|35.96|0
1651140380000|2022-04-28 10:06:20|38.39|35.99|38.42|36.02|38.42|36.02|38.39|35.99|0
1651140390000|2022-04-28 10:06:30|38.36|35.96|38.36|35.96|38.36|35.96|38.28|35.88|0
1651140410000|2022-04-28 10:06:50|38.31|35.91|38.33|35.93|38.33|35.93|38.31|35.91|0
1651140420000|2022-04-28 10:07:00|38.42|36.02|38.53|36.13|38.53|36.13|38.39|35.99|0
1651140430000|2022-04-28 10:07:10|38.58|36.18|38.64|36.24|38.64|36.24|38.58|36.18|0
1651140440000|2022-04-28 10:07:20|38.58|36.18|38.47|36.07|38.58|36.18|38.47|36.07|0
1651140450000|2022-04-28 10:07:30|38.53|36.13|38.47|36.07|38.53|36.13|38.47|36.07|0
1651140460000|2022-04-28 10:07:40|38.44|36.04|38.42|36.02|38.44|36.04|38.42|36.02|0
1651140470000|2022-04-28 10:07:50|38.31|35.91|38.28|35.88|38.31|35.91|38.28|35.88|0
1651140480000|2022-04-28 10:08:00|38.25|35.85|38.09|35.69|38.25|35.85|38.09|35.69|0
1651140490000|2022-04-28 10:08:10|38.17|35.77|38.14|35.74|38.17|35.77|38.11|35.71|0
1651140500000|2022-04-28 10:08:20|38.09|35.69|38.03|35.63|38.09|35.69|38.03|35.63|0
1651140510000|2022-04-28 10:08:30|37.92|35.52|37.92|35.52|37.92|35.52|37.82|35.42|0
1651140520000|2022-04-28 10:08:40|37.98|35.58|38|35.6|38.03|35.63|37.98|35.58|0
1651140530000|2022-04-28 10:08:50|38.03|35.63|38.03|35.63|38.03|35.63|37.98|35.58|0
1651140540000|2022-04-28 10:09:00|38.14|35.74|38.17|35.77|38.17|35.77|38.14|35.74|0
1651140550000|2022-04-28 10:09:10|38.2|35.8|38.31|35.91|38.31|35.91|38.2|35.8|0
1651140560000|2022-04-28 10:09:20|38.36|35.96|38.31|35.91|38.36|35.96|38.31|35.91|0
1651140570000|2022-04-28 10:09:30|38.28|35.88|38.25|35.85|38.31|35.91|38.25|35.85|0
1651140580000|2022-04-28 10:09:40|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1651140590000|2022-04-28 10:09:50|38.28|35.88|38.25|35.85|38.31|35.91|38.22|35.82|0
1651140600000|2022-04-28 10:10:00|38.22|35.82|38.2|35.8|38.22|35.82|38.2|35.8|0
1651140610000|2022-04-28 10:10:10|38.25|35.85|38.28|35.88|38.28|35.88|38.25|35.85|0
1651140620000|2022-04-28 10:10:20|38.25|35.85|38.2|35.8|38.25|35.85|38.2|35.8|0
1651140630000|2022-04-28 10:10:30|38.17|35.77|38.14|35.74|38.17|35.77|38.14|35.74|0
1651140640000|2022-04-28 10:10:40|38.17|35.77|38.03|35.63|38.22|35.82|38.03|35.63|0
1651140650000|2022-04-28 10:10:50|37.98|35.58|37.98|35.58|38.03|35.63|37.98|35.58|0
1651140660000|2022-04-28 10:11:00|37.92|35.52|37.92|35.52|37.92|35.52|37.92|35.52|0
1651140670000|2022-04-28 10:11:10|38.03|35.63|37.98|35.58|38.03|35.63|37.98|35.58|0
1651140680000|2022-04-28 10:11:20|38|35.6|37.92|35.52|38|35.6|37.92|35.52|0
1651140690000|2022-04-28 10:11:30|37.95|35.55|38.09|35.69|38.09|35.69|37.95|35.55|0
1651140700000|2022-04-28 10:11:40|38.03|35.63|38.09|35.69|38.09|35.69|38.03|35.63|0
1651140710000|2022-04-28 10:11:50|38.03|35.63|37.98|35.58|38.03|35.63|37.98|35.58|0
1651140720000|2022-04-28 10:12:00|38|35.6|37.98|35.58|38|35.6|37.95|35.55|0
1651140730000|2022-04-28 10:12:10|37.89|35.49|37.92|35.52|37.92|35.52|37.87|35.47|0
1651140740000|2022-04-28 10:12:20|37.95|35.55|37.95|35.55|37.95|35.55|37.95|35.55|0
1651140750000|2022-04-28 10:12:30|37.92|35.52|37.92|35.52|37.92|35.52|37.92|35.52|0
1651140760000|2022-04-28 10:12:40|37.87|35.47|37.92|35.52|37.92|35.52|37.87|35.47|0
1651140770000|2022-04-28 10:12:50|37.95|35.55|37.92|35.52|37.95|35.55|37.92|35.52|0
1651140780000|2022-04-28 10:13:00|37.87|35.47|37.87|35.47|37.87|35.47|37.87|35.47|0
1651140790000|2022-04-28 10:13:10|37.84|35.44|37.84|35.44|37.87|35.47|37.84|35.44|0
1651140800000|2022-04-28 10:13:20|37.87|35.47|37.84|35.44|37.87|35.47|37.84|35.44|0
1651140810000|2022-04-28 10:13:30|37.87|35.47|38.03|35.63|38.03|35.63|37.87|35.47|0
1651140820000|2022-04-28 10:13:40|38.08|35.68|38.14|35.74|38.14|35.74|38.08|35.68|0
1651140830000|2022-04-28 10:13:50|38.19|35.79|38|35.6|38.25|35.85|38|35.6|0
1651140840000|2022-04-28 10:14:00|37.98|35.58|38.03|35.63|38.06|35.66|37.98|35.58|0
1651140850000|2022-04-28 10:14:10|38.06|35.66|37.98|35.58|38.06|35.66|37.98|35.58|0
1651140860000|2022-04-28 10:14:20|37.95|35.55|37.67|35.27|37.95|35.55|37.67|35.27|0
1651140870000|2022-04-28 10:14:30|37.7|35.3|37.76|35.36|37.76|35.36|37.7|35.3|0
1651140880000|2022-04-28 10:14:40|37.73|35.33|37.78|35.38|37.78|35.38|37.73|35.33|0
1651140890000|2022-04-28 10:14:50|37.76|35.36|37.7|35.3|37.76|35.36|37.7|35.3|0
1651140900000|2022-04-28 10:15:00|37.67|35.27|37.59|35.19|37.67|35.27|37.59|35.19|0
1651140910000|2022-04-28 10:15:10|37.38|34.98|37.38|34.98|37.38|34.98|37.32|34.92|0
1651140920000|2022-04-28 10:15:20|37.35|34.95|37.32|34.92|37.35|34.95|37.27|34.87|0
1651140930000|2022-04-28 10:15:30|37.27|34.87|37.3|34.9|37.3|34.9|37.27|34.87|0
1651140940000|2022-04-28 10:15:40|37.27|34.87|37.16|34.76|37.27|34.87|37.16|34.76|0
1651140950000|2022-04-28 10:15:50|37.27|34.87|37.3|34.9|37.3|34.9|37.27|34.87|0
1651140960000|2022-04-28 10:16:00|37.32|34.92|37.3|34.9|37.32|34.92|37.3|34.9|0
1651140970000|2022-04-28 10:16:10|37.38|34.98|37.3|34.9|37.38|34.98|37.27|34.87|0
1651140980000|2022-04-28 10:16:20|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1651140990000|2022-04-28 10:16:30|37.3|34.9|37.32|34.92|37.32|34.92|37.27|34.87|0
1651141000000|2022-04-28 10:16:40|37.38|34.98|37.3|34.9|37.38|34.98|37.3|34.9|0
1651141010000|2022-04-28 10:16:50|37.32|34.92|37.54|35.14|37.54|35.14|37.32|34.92|0
1651141020000|2022-04-28 10:17:00|37.49|35.09|37.46|35.06|37.49|35.09|37.46|35.06|0
1651141030000|2022-04-28 10:17:10|37.43|35.03|37.54|35.14|37.54|35.14|37.43|35.03|0
1651141040000|2022-04-28 10:17:20|37.48|35.08|37.38|34.98|37.48|35.08|37.38|34.98|0
1651141050000|2022-04-28 10:17:30|37.32|34.92|37.32|34.92|37.32|34.92|37.3|34.9|0
1651141060000|2022-04-28 10:17:40|37.11|34.71|37.19|34.79|37.19|34.79|37.11|34.71|0
1651141070000|2022-04-28 10:17:50|37.16|34.76|37.03|34.63|37.16|34.76|37.03|34.63|0
1651141080000|2022-04-28 10:18:00|37|34.6|37|34.6|37|34.6|36.95|34.55|0
1651141090000|2022-04-28 10:18:10|37.05|34.65|37|34.6|37.05|34.65|37|34.6|0
1651141100000|2022-04-28 10:18:20|36.97|34.57|36.89|34.49|36.97|34.57|36.84|34.44|0
1651141110000|2022-04-28 10:18:30|36.95|34.55|37|34.6|37|34.6|36.89|34.49|0
1651141120000|2022-04-28 10:18:40|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1651141130000|2022-04-28 10:18:50|37|34.6|36.95|34.55|37|34.6|36.95|34.55|0
1651141140000|2022-04-28 10:19:00|37|34.6|36.95|34.55|37|34.6|36.95|34.55|0
1651141150000|2022-04-28 10:19:10|37|34.6|36.95|34.55|37|34.6|36.89|34.49|0
1651141160000|2022-04-28 10:19:20|36.89|34.49|36.95|34.55|36.95|34.55|36.89|34.49|0
1651141170000|2022-04-28 10:19:30|36.84|34.44|36.84|34.44|36.89|34.49|36.84|34.44|0
1651141180000|2022-04-28 10:19:40|36.79|34.39|36.79|34.39|36.79|34.39|36.79|34.39|0
1651141190000|2022-04-28 10:19:50|36.84|34.44|36.79|34.39|36.84|34.44|36.79|34.39|0
1651141200000|2022-04-28 10:20:00|36.84|34.44|36.81|34.41|36.84|34.44|36.81|34.41|0
1651141210000|2022-04-28 10:20:10|36.79|34.39|36.84|34.44|36.84|34.44|36.79|34.39|0
1651141220000|2022-04-28 10:20:20|36.87|34.47|36.89|34.49|36.89|34.49|36.87|34.47|0
1651141230000|2022-04-28 10:20:30|36.84|34.44|36.73|34.33|36.84|34.44|36.73|34.33|0
1651141240000|2022-04-28 10:20:40|36.76|34.36|36.63|34.23|36.76|34.36|36.63|34.23|0
1651141250000|2022-04-28 10:20:50|36.68|34.28|36.63|34.23|36.68|34.28|36.6|34.2|0
1651141260000|2022-04-28 10:21:00|36.73|34.33|36.79|34.39|36.79|34.39|36.73|34.33|0
1651141270000|2022-04-28 10:21:10|36.84|34.44|36.89|34.49|36.89|34.49|36.84|34.44|0
1651141280000|2022-04-28 10:21:20|36.95|34.55|37|34.6|37.05|34.65|36.95|34.55|0
1651141300000|2022-04-28 10:21:40|36.97|34.57|36.89|34.49|36.97|34.57|36.89|34.49|0
1651141310000|2022-04-28 10:21:50|36.92|34.52|36.92|34.52|36.92|34.52|36.92|34.52|0
1651141320000|2022-04-28 10:22:00|36.95|34.55|37|34.6|37|34.6|36.95|34.55|0
1651141330000|2022-04-28 10:22:10|37.05|34.65|37.05|34.65|37.05|34.65|37|34.6|0
1651141340000|2022-04-28 10:22:20|37|34.6|37.11|34.71|37.11|34.71|37|34.6|0
1651141350000|2022-04-28 10:22:30|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1651141360000|2022-04-28 10:22:40|37|34.6|37.05|34.65|37.05|34.65|37|34.6|0
1651141370000|2022-04-28 10:22:50|37.08|34.68|37.16|34.76|37.21|34.81|37.08|34.68|0
1651141380000|2022-04-28 10:23:00|37.11|34.71|37.11|34.71|37.11|34.71|37.05|34.65|0
1651141390000|2022-04-28 10:23:10|37.21|34.81|37.37|34.97|37.37|34.97|37.21|34.81|0
1651141400000|2022-04-28 10:23:20|37.35|34.95|37.21|34.81|37.35|34.95|37.21|34.81|0
1651141410000|2022-04-28 10:23:30|37.29|34.89|37.21|34.81|37.29|34.89|37.21|34.81|0
1651141420000|2022-04-28 10:23:40|37.32|34.92|37.21|34.81|37.32|34.92|37.21|34.81|0
1651141430000|2022-04-28 10:23:50|37.16|34.76|37.21|34.81|37.21|34.81|37.16|34.76|0
1651141440000|2022-04-28 10:24:00|37.16|34.76|37.18|34.78|37.21|34.81|37.16|34.76|0
1651141450000|2022-04-28 10:24:10|37.16|34.76|37.18|34.78|37.21|34.81|37.16|34.76|0
1651141460000|2022-04-28 10:24:20|37.16|34.76|37.18|34.78|37.18|34.78|37.13|34.73|0
1651141470000|2022-04-28 10:24:30|37.21|34.81|37.27|34.87|37.27|34.87|37.21|34.81|0
1651141480000|2022-04-28 10:24:40|37.21|34.81|37.16|34.76|37.21|34.81|37.16|34.76|0
1651141490000|2022-04-28 10:24:50|37.21|34.81|37.16|34.76|37.21|34.81|37.16|34.76|0
1651141500000|2022-04-28 10:25:00|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1651141510000|2022-04-28 10:25:10|36.94|34.54|36.94|34.54|37|34.6|36.94|34.54|0
1651141520000|2022-04-28 10:25:20|36.92|34.52|36.89|34.49|36.92|34.52|36.89|34.49|0
1651141530000|2022-04-28 10:25:30|36.86|34.46|36.86|34.46|36.89|34.49|36.86|34.46|0
1651141540000|2022-04-28 10:25:40|36.84|34.44|36.84|34.44|36.89|34.49|36.84|34.44|0
1651141550000|2022-04-28 10:25:50|36.78|34.38|36.78|34.38|36.81|34.41|36.78|34.38|0
1651141560000|2022-04-28 10:26:00|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1651141570000|2022-04-28 10:26:10|36.73|34.33|36.84|34.44|36.84|34.44|36.73|34.33|0
1651141580000|2022-04-28 10:26:20|36.89|34.49|36.81|34.41|36.89|34.49|36.78|34.38|0
1651141590000|2022-04-28 10:26:30|36.78|34.38|36.78|34.38|36.84|34.44|36.78|34.38|0
1651141600000|2022-04-28 10:26:40|36.94|34.54|36.97|34.57|36.97|34.57|36.94|34.54|0
1651141610000|2022-04-28 10:26:50|36.94|34.54|36.89|34.49|36.94|34.54|36.86|34.46|0
1651141620000|2022-04-28 10:27:00|36.91|34.51|36.89|34.49|36.97|34.57|36.89|34.49|0
1651141630000|2022-04-28 10:27:10|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1651141640000|2022-04-28 10:27:20|36.91|34.51|37|34.6|37|34.6|36.91|34.51|0
1651141650000|2022-04-28 10:27:30|37.02|34.62|37.1|34.7|37.1|34.7|37.02|34.62|0
1651141660000|2022-04-28 10:27:40|37.05|34.65|36.89|34.49|37.05|34.65|36.89|34.49|0
1651141670000|2022-04-28 10:27:50|36.91|34.51|36.94|34.54|36.94|34.54|36.89|34.49|0
1651141680000|2022-04-28 10:28:00|36.89|34.49|36.78|34.38|36.89|34.49|36.78|34.38|0
1651141690000|2022-04-28 10:28:10|36.81|34.41|36.89|34.49|36.89|34.49|36.81|34.41|0
1651141700000|2022-04-28 10:28:20|36.86|34.46|36.86|34.46|36.86|34.46|36.86|34.46|0
1651141710000|2022-04-28 10:28:30|36.83|34.43|36.81|34.41|36.83|34.43|36.81|34.41|0
1651141720000|2022-04-28 10:28:40|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1651141730000|2022-04-28 10:28:50|36.73|34.33|36.62|34.22|36.73|34.33|36.62|34.22|0
1651141740000|2022-04-28 10:29:00|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1651141750000|2022-04-28 10:29:10|36.52|34.12|36.52|34.12|36.57|34.17|36.52|34.12|0
1651141760000|2022-04-28 10:29:20|36.57|34.17|36.67|34.27|36.67|34.27|36.57|34.17|0
1651141770000|2022-04-28 10:29:30|36.41|34.01|36.46|34.06|36.46|34.06|36.41|34.01|0
1651141780000|2022-04-28 10:29:40|36.52|34.12|36.67|34.27|36.67|34.27|36.46|34.06|0
1651141790000|2022-04-28 10:29:50|36.57|34.17|36.62|34.22|36.62|34.22|36.57|34.17|0
1651141800000|2022-04-28 10:30:00|36.7|34.3|36.46|34.06|36.7|34.3|36.46|34.06|0
1651141810000|2022-04-28 10:30:10|36.57|34.17|36.62|34.22|36.62|34.22|36.57|34.17|0
1651141820000|2022-04-28 10:30:20|36.57|34.17|36.78|34.38|36.78|34.38|36.57|34.17|0
1651141830000|2022-04-28 10:30:30|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1651141840000|2022-04-28 10:30:40|36.67|34.27|36.78|34.38|36.89|34.49|36.67|34.27|0
1651141850000|2022-04-28 10:30:50|36.75|34.35|36.78|34.38|36.78|34.38|36.73|34.33|0
1651141860000|2022-04-28 10:31:00|36.91|34.51|36.89|34.49|36.91|34.51|36.89|34.49|0
1651141870000|2022-04-28 10:31:10|36.99|34.59|36.78|34.38|36.99|34.59|36.78|34.38|0
1651141880000|2022-04-28 10:31:20|36.73|34.33|36.62|34.22|36.78|34.38|36.62|34.22|0
1651141890000|2022-04-28 10:31:30|36.67|34.27|36.73|34.33|36.73|34.33|36.67|34.27|0
1651141900000|2022-04-28 10:31:40|36.62|34.22|36.67|34.27|36.67|34.27|36.59|34.19|0
1651141910000|2022-04-28 10:31:50|36.73|34.33|36.78|34.38|36.78|34.38|36.62|34.22|0
1651141920000|2022-04-28 10:32:00|36.73|34.33|36.7|34.3|36.73|34.33|36.62|34.22|0
1651141930000|2022-04-28 10:32:10|36.73|34.33|36.78|34.38|36.78|34.38|36.73|34.33|0
1651141940000|2022-04-28 10:32:20|36.83|34.43|36.89|34.49|36.89|34.49|36.83|34.43|0
1651141950000|2022-04-28 10:32:30|36.83|34.43|36.94|34.54|36.94|34.54|36.83|34.43|0
1651141960000|2022-04-28 10:32:40|36.99|34.59|36.99|34.59|36.99|34.59|36.99|34.59|0
1651141970000|2022-04-28 10:32:50|37.05|34.65|36.94|34.54|37.05|34.65|36.94|34.54|0
1651141980000|2022-04-28 10:33:00|36.89|34.49|36.94|34.54|36.94|34.54|36.89|34.49|0
1651141990000|2022-04-28 10:33:10|36.99|34.59|37.02|34.62|37.05|34.65|36.99|34.59|0
1651142000000|2022-04-28 10:33:20|37.05|34.65|37.21|34.81|37.21|34.81|37.05|34.65|0
1651142010000|2022-04-28 10:33:30|37.15|34.75|36.99|34.59|37.15|34.75|36.99|34.59|0
1651142020000|2022-04-28 10:33:40|37.02|34.62|37.02|34.62|37.02|34.62|36.96|34.56|0
1651142030000|2022-04-28 10:33:50|36.99|34.59|36.94|34.54|36.99|34.59|36.94|34.54|0
1651142040000|2022-04-28 10:34:00|36.88|34.48|36.88|34.48|36.88|34.48|36.86|34.46|0
1651142050000|2022-04-28 10:34:10|36.99|34.59|37.02|34.62|37.02|34.62|36.99|34.59|0
1651142060000|2022-04-28 10:34:20|36.99|34.59|36.96|34.56|36.99|34.59|36.94|34.54|0
1651142070000|2022-04-28 10:34:30|37.04|34.64|36.94|34.54|37.04|34.64|36.94|34.54|0
1651142080000|2022-04-28 10:34:40|36.91|34.51|36.99|34.59|36.99|34.59|36.91|34.51|0
1651142090000|2022-04-28 10:34:50|37.04|34.64|37.02|34.62|37.04|34.64|36.99|34.59|0
1651142100000|2022-04-28 10:35:00|37.04|34.64|37.1|34.7|37.1|34.7|37.04|34.64|0
1651142110000|2022-04-28 10:35:10|36.99|34.59|36.94|34.54|36.99|34.59|36.88|34.48|0
1651142120000|2022-04-28 10:35:20|36.99|34.59|36.94|34.54|36.99|34.59|36.94|34.54|0
1651142130000|2022-04-28 10:35:30|36.99|34.59|36.96|34.56|36.99|34.59|36.94|34.54|0
1651142140000|2022-04-28 10:35:40|36.99|34.59|36.94|34.54|36.99|34.59|36.94|34.54|0
1651142150000|2022-04-28 10:35:50|36.91|34.51|36.88|34.48|36.91|34.51|36.88|34.48|0
1651142160000|2022-04-28 10:36:00|36.83|34.43|36.78|34.38|36.88|34.48|36.78|34.38|0
1651142170000|2022-04-28 10:36:10|36.72|34.32|36.72|34.32|36.72|34.32|36.72|34.32|0
1651142180000|2022-04-28 10:36:20|36.67|34.27|36.78|34.38|36.78|34.38|36.67|34.27|0
1651142190000|2022-04-28 10:36:30|36.86|34.46|36.94|34.54|36.94|34.54|36.86|34.46|0
1651142200000|2022-04-28 10:36:40|36.88|34.48|36.88|34.48|36.88|34.48|36.88|34.48|0
1651142210000|2022-04-28 10:36:50|36.91|34.51|36.8|34.4|36.91|34.51|36.8|34.4|0
1651142220000|2022-04-28 10:37:00|36.75|34.35|36.62|34.22|36.83|34.43|36.62|34.22|0
1651142230000|2022-04-28 10:37:10|36.67|34.27|36.62|34.22|36.67|34.27|36.62|34.22|0
1651142240000|2022-04-28 10:37:20|36.56|34.16|36.64|34.24|36.64|34.24|36.56|34.16|0
1651142250000|2022-04-28 10:37:30|36.67|34.27|36.75|34.35|36.75|34.35|36.67|34.27|0
1651142260000|2022-04-28 10:37:40|36.72|34.32|36.78|34.38|36.78|34.38|36.72|34.32|0
1651142270000|2022-04-28 10:37:50|36.88|34.48|36.8|34.4|36.88|34.48|36.8|34.4|0
1651142280000|2022-04-28 10:38:00|36.72|34.32|36.75|34.35|36.75|34.35|36.72|34.32|0
1651142290000|2022-04-28 10:38:10|36.78|34.38|36.83|34.43|36.83|34.43|36.78|34.38|0
1651142300000|2022-04-28 10:38:20|36.88|34.48|36.94|34.54|36.94|34.54|36.88|34.48|0
1651142310000|2022-04-28 10:38:30|36.91|34.51|36.91|34.51|36.94|34.54|36.91|34.51|0
1651142320000|2022-04-28 10:38:40|36.94|34.54|36.99|34.59|36.99|34.59|36.94|34.54|0
1651142330000|2022-04-28 10:38:50|36.93|34.53|36.96|34.56|36.96|34.56|36.93|34.53|0
1651142340000|2022-04-28 10:39:00|36.99|34.59|37.04|34.64|37.07|34.67|36.99|34.59|0
1651142350000|2022-04-28 10:39:10|37.1|34.7|37.1|34.7|37.1|34.7|37.1|34.7|0
1651142360000|2022-04-28 10:39:20|37.15|34.75|37.15|34.75|37.17|34.77|37.15|34.75|0
1651142370000|2022-04-28 10:39:30|37.17|34.77|37.31|34.91|37.31|34.91|37.17|34.77|0
1651142380000|2022-04-28 10:39:40|37.09|34.69|37.09|34.69|37.12|34.72|37.09|34.69|0
1651142390000|2022-04-28 10:39:50|37.15|34.75|36.99|34.59|37.15|34.75|36.99|34.59|0
1651142400000|2022-04-28 10:40:00|36.93|34.53|36.91|34.51|36.93|34.53|36.91|34.51|0
1651142410000|2022-04-28 10:40:10|36.85|34.45|36.93|34.53|36.93|34.53|36.83|34.43|0
1651142420000|2022-04-28 10:40:20|36.88|34.48|36.93|34.53|36.93|34.53|36.88|34.48|0
1651142430000|2022-04-28 10:40:30|36.88|34.48|36.88|34.48|36.93|34.53|36.88|34.48|0
1651142440000|2022-04-28 10:40:40|36.75|34.35|36.72|34.32|36.75|34.35|36.67|34.27|0
1651142450000|2022-04-28 10:40:50|36.77|34.37|36.85|34.45|36.85|34.45|36.77|34.37|0
1651142460000|2022-04-28 10:41:00|36.88|34.48|36.93|34.53|36.93|34.53|36.88|34.48|0
1651142470000|2022-04-28 10:41:10|36.88|34.48|36.88|34.48|36.93|34.53|36.88|34.48|0
1651142480000|2022-04-28 10:41:20|36.93|34.53|37.01|34.61|37.04|34.64|36.93|34.53|0
1651142490000|2022-04-28 10:41:30|37.04|34.64|37.15|34.75|37.15|34.75|37.04|34.64|0
1651142500000|2022-04-28 10:41:40|37.17|34.77|37.25|34.85|37.25|34.85|37.17|34.77|0
1651142510000|2022-04-28 10:41:50|37.36|34.96|37.28|34.88|37.36|34.96|37.25|34.85|0
1651142520000|2022-04-28 10:42:00|37.2|34.8|37.09|34.69|37.2|34.8|37.09|34.69|0
1651142530000|2022-04-28 10:42:10|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1651142540000|2022-04-28 10:42:20|37.17|34.77|37.25|34.85|37.31|34.91|37.17|34.77|0
1651142550000|2022-04-28 10:42:30|37.33|34.93|37.31|34.91|37.36|34.96|37.31|34.91|0
1651142560000|2022-04-28 10:42:40|37.25|34.85|37.12|34.72|37.25|34.85|37.09|34.69|0
1651142570000|2022-04-28 10:42:50|37.15|34.75|37.2|34.8|37.25|34.85|37.15|34.75|0
1651142580000|2022-04-28 10:43:00|37.23|34.83|37.2|34.8|37.23|34.83|37.2|34.8|0
1651142590000|2022-04-28 10:43:10|37.15|34.75|37.2|34.8|37.2|34.8|37.15|34.75|0
1651142600000|2022-04-28 10:43:20|37.23|34.83|37.17|34.77|37.23|34.83|37.15|34.75|0
1651142610000|2022-04-28 10:43:30|37.2|34.8|37.2|34.8|37.25|34.85|37.2|34.8|0
1651142630000|2022-04-28 10:43:50|37.15|34.75|37.15|34.75|37.15|34.75|37.12|34.72|0
1651142640000|2022-04-28 10:44:00|37.2|34.8|37.25|34.85|37.31|34.91|37.2|34.8|0
1651142650000|2022-04-28 10:44:10|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1651142660000|2022-04-28 10:44:20|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1651142670000|2022-04-28 10:44:30|37.2|34.8|37.12|34.72|37.2|34.8|37.12|34.72|0
1651142680000|2022-04-28 10:44:40|37.09|34.69|37.15|34.75|37.15|34.75|37.09|34.69|0
1651142690000|2022-04-28 10:44:50|37.12|34.72|37.01|34.61|37.12|34.72|37.01|34.61|0
1651142700000|2022-04-28 10:45:00|36.96|34.56|36.98|34.58|36.98|34.58|36.96|34.56|0
1651142710000|2022-04-28 10:45:10|36.93|34.53|36.93|34.53|36.98|34.58|36.93|34.53|0
1651142720000|2022-04-28 10:45:20|36.88|34.48|36.82|34.42|36.88|34.48|36.82|34.42|0
1651142730000|2022-04-28 10:45:30|36.77|34.37|36.72|34.32|36.77|34.37|36.72|34.32|0
1651142740000|2022-04-28 10:45:40|36.61|34.21|36.61|34.21|36.61|34.21|36.53|34.13|0
1651142750000|2022-04-28 10:45:50|36.66|34.26|36.64|34.24|36.72|34.32|36.64|34.24|0
1651142760000|2022-04-28 10:46:00|36.56|34.16|36.66|34.26|36.66|34.26|36.56|34.16|0
1651142770000|2022-04-28 10:46:10|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1651142780000|2022-04-28 10:46:20|36.56|34.16|36.56|34.16|36.56|34.16|36.51|34.11|0
1651142800000|2022-04-28 10:46:40|36.45|34.05|36.4|34|36.51|34.11|36.4|34|0
1651142820000|2022-04-28 10:47:00|36.37|33.97|36.35|33.95|36.37|33.97|36.35|33.95|0
1651142830000|2022-04-28 10:47:10|36.29|33.89|36.45|34.05|36.45|34.05|36.29|33.89|0
1651142840000|2022-04-28 10:47:20|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1651142850000|2022-04-28 10:47:30|36.56|34.16|36.56|34.16|36.56|34.16|36.56|34.16|0
1651142860000|2022-04-28 10:47:40|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1651142870000|2022-04-28 10:47:50|36.45|34.05|36.45|34.05|36.45|34.05|36.45|34.05|0
1651142880000|2022-04-28 10:48:00|36.4|34|36.35|33.95|36.45|34.05|36.35|33.95|0
1651142890000|2022-04-28 10:48:10|36.24|33.84|36.24|33.84|36.24|33.84|36.24|33.84|0
1651142900000|2022-04-28 10:48:20|36.19|33.79|36.24|33.84|36.24|33.84|36.08|33.68|0
1651142910000|2022-04-28 10:48:30|36.19|33.79|36.14|33.74|36.19|33.79|36.14|33.74|0
1651142920000|2022-04-28 10:48:40|36.08|33.68|36.14|33.74|36.14|33.74|36.03|33.63|0
1651142930000|2022-04-28 10:48:50|36.19|33.79|36.24|33.84|36.24|33.84|36.14|33.74|0
1651142940000|2022-04-28 10:49:00|36.19|33.79|36.13|33.73|36.19|33.79|36.13|33.73|0
1651142950000|2022-04-28 10:49:10|36.16|33.76|36.13|33.73|36.19|33.79|36.13|33.73|0
1651142960000|2022-04-28 10:49:20|36.16|33.76|36.03|33.63|36.16|33.76|36.03|33.63|0
1651142970000|2022-04-28 10:49:30|35.93|33.53|36.03|33.63|36.03|33.63|35.93|33.53|0
1651142980000|2022-04-28 10:49:40|36.08|33.68|36.08|33.68|36.13|33.73|36.08|33.68|0
1651142990000|2022-04-28 10:49:50|36.03|33.63|36.05|33.65|36.08|33.68|36.03|33.63|0
1651143000000|2022-04-28 10:50:00|36.03|33.63|36.29|33.89|36.29|33.89|36.03|33.63|0
1651143010000|2022-04-28 10:50:10|36.19|33.79|36.24|33.84|36.24|33.84|36.19|33.79|0
1651143020000|2022-04-28 10:50:20|36.21|33.81|36.13|33.73|36.21|33.81|36.13|33.73|0
1651143030000|2022-04-28 10:50:30|36.08|33.68|36.03|33.63|36.08|33.68|36.03|33.63|0
1651143040000|2022-04-28 10:50:40|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1651143050000|2022-04-28 10:50:50|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1651143060000|2022-04-28 10:51:00|35.98|33.58|36.19|33.79|36.19|33.79|35.98|33.58|0
1651143070000|2022-04-28 10:51:10|36.13|33.73|36.19|33.79|36.19|33.79|36.13|33.73|0
1651143080000|2022-04-28 10:51:20|36.24|33.84|36.24|33.84|36.29|33.89|36.24|33.84|0
1651143090000|2022-04-28 10:51:30|36.19|33.79|36.19|33.79|36.24|33.84|36.19|33.79|0
1651143110000|2022-04-28 10:51:50|36.13|33.73|36.19|33.79|36.19|33.79|36.13|33.73|0
1651143120000|2022-04-28 10:52:00|36.24|33.84|35.98|33.58|36.24|33.84|35.98|33.58|0
1651143130000|2022-04-28 10:52:10|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1651143140000|2022-04-28 10:52:20|35.98|33.58|35.92|33.52|35.98|33.58|35.92|33.52|0
1651143150000|2022-04-28 10:52:30|35.98|33.58|35.98|33.58|35.98|33.58|35.98|33.58|0
1651143160000|2022-04-28 10:52:40|36.03|33.63|35.98|33.58|36.03|33.63|35.98|33.58|0
1651143170000|2022-04-28 10:52:50|36.03|33.63|36.03|33.63|36.08|33.68|36.03|33.63|0
1651143180000|2022-04-28 10:53:00|36.13|33.73|36.24|33.84|36.24|33.84|36.13|33.73|0
1651143190000|2022-04-28 10:53:10|36.13|33.73|36.11|33.71|36.13|33.73|36.08|33.68|0
1651143200000|2022-04-28 10:53:20|36.13|33.73|36.03|33.63|36.13|33.73|35.98|33.58|0
1651143210000|2022-04-28 10:53:30|35.98|33.58|35.92|33.52|35.98|33.58|35.92|33.52|0
1651143220000|2022-04-28 10:53:40|35.97|33.57|35.97|33.57|35.97|33.57|35.95|33.55|0
1651143240000|2022-04-28 10:54:00|35.92|33.52|35.97|33.57|36.03|33.63|35.92|33.52|0
1651143250000|2022-04-28 10:54:10|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1651143270000|2022-04-28 10:54:30|35.97|33.57|35.97|33.57|35.97|33.57|35.97|33.57|0
1651143290000|2022-04-28 10:54:50|36.03|33.63|36.03|33.63|36.03|33.63|36.03|33.63|0
1651143300000|2022-04-28 10:55:00|35.97|33.57|35.97|33.57|36.03|33.63|35.97|33.57|0
1651143310000|2022-04-28 10:55:10|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1651143320000|2022-04-28 10:55:20|35.97|33.57|35.97|33.57|35.97|33.57|35.92|33.52|0
1651143330000|2022-04-28 10:55:30|35.92|33.52|35.92|33.52|35.97|33.57|35.92|33.52|0
1651143350000|2022-04-28 10:55:50|35.97|33.57|35.97|33.57|35.97|33.57|35.92|33.52|0
1651143360000|2022-04-28 10:56:00|36.03|33.63|36.29|33.89|36.29|33.89|36.03|33.63|0
1651143370000|2022-04-28 10:56:10|36.31|33.91|36.29|33.89|36.34|33.94|36.29|33.89|0
1651143380000|2022-04-28 10:56:20|36.39|33.99|36.29|33.89|36.39|33.99|36.29|33.89|0
1651143390000|2022-04-28 10:56:30|36.08|33.68|36.08|33.68|36.08|33.68|36.08|33.68|0
1651143400000|2022-04-28 10:56:40|36.16|33.76|36.08|33.68|36.16|33.76|36.08|33.68|0
1651143410000|2022-04-28 10:56:50|36.13|33.73|36.13|33.73|36.18|33.78|36.13|33.73|0
1651143420000|2022-04-28 10:57:00|36.18|33.78|36.13|33.73|36.18|33.78|36.13|33.73|0
1651143430000|2022-04-28 10:57:10|36.1|33.7|36.08|33.68|36.1|33.7|36.08|33.68|0
1651143440000|2022-04-28 10:57:20|36.03|33.63|36.13|33.73|36.13|33.73|36.03|33.63|0
1651143450000|2022-04-28 10:57:30|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1651143460000|2022-04-28 10:57:40|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1651143470000|2022-04-28 10:57:50|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1651143480000|2022-04-28 10:58:00|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1651143500000|2022-04-28 10:58:20|36.23|33.83|36.34|33.94|36.34|33.94|36.23|33.83|0
1651143510000|2022-04-28 10:58:30|36.39|33.99|36.39|33.99|36.39|33.99|36.36|33.96|0
1651143520000|2022-04-28 10:58:40|36.36|33.96|36.34|33.94|36.36|33.96|36.34|33.94|0
1651143530000|2022-04-28 10:58:50|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1651143570000|2022-04-28 10:59:30|36.42|34.02|36.55|34.15|36.55|34.15|36.42|34.02|0
1651143580000|2022-04-28 10:59:40|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1651143590000|2022-04-28 10:59:50|36.71|34.31|36.71|34.31|36.76|34.36|36.71|34.31|0
1651143600000|2022-04-28 11:00:00|36.66|34.26|36.82|34.42|36.87|34.47|36.66|34.26|0
1651143610000|2022-04-28 11:00:10|36.87|34.47|36.82|34.42|36.87|34.47|36.82|34.42|0
1651143620000|2022-04-28 11:00:20|36.76|34.36|36.92|34.52|36.92|34.52|36.76|34.36|0
1651143630000|2022-04-28 11:00:30|36.98|34.58|36.92|34.52|36.98|34.58|36.87|34.47|0
1651143640000|2022-04-28 11:00:40|36.97|34.57|37|34.6|37|34.6|36.97|34.57|0
1651143650000|2022-04-28 11:00:50|37.03|34.63|37.03|34.63|37.08|34.68|36.97|34.57|0
1651143660000|2022-04-28 11:01:00|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1651143670000|2022-04-28 11:01:10|37.14|34.74|37.24|34.84|37.24|34.84|37.14|34.74|0
1651143680000|2022-04-28 11:01:20|37.35|34.95|37.35|34.95|37.35|34.95|37.35|34.95|0
1651143690000|2022-04-28 11:01:30|37.3|34.9|37.3|34.9|37.35|34.95|37.3|34.9|0
1651143700000|2022-04-28 11:01:40|37.24|34.84|37.21|34.81|37.24|34.84|37.19|34.79|0
1651143710000|2022-04-28 11:01:50|37.24|34.84|37.24|34.84|37.3|34.9|37.24|34.84|0
1651143720000|2022-04-28 11:02:00|37.3|34.9|37.4|35|37.4|35|37.3|34.9|0
1651143730000|2022-04-28 11:02:10|37.35|34.95|37.35|34.95|37.35|34.95|37.35|34.95|0
1651143740000|2022-04-28 11:02:20|37.38|34.98|37.43|35.03|37.43|35.03|37.38|34.98|0
1651143750000|2022-04-28 11:02:30|37.4|35|37.32|34.92|37.43|35.03|37.32|34.92|0
1651143760000|2022-04-28 11:02:40|37.3|34.9|37.35|34.95|37.35|34.95|37.3|34.9|0
1651143770000|2022-04-28 11:02:50|37.4|35|37.84|35.44|37.84|35.44|37.4|35|0
1651143780000|2022-04-28 11:03:00|37.73|35.33|37.73|35.33|37.78|35.38|37.67|35.27|0
1651143790000|2022-04-28 11:03:10|37.67|35.27|37.62|35.22|37.67|35.27|37.56|35.16|0
1651143800000|2022-04-28 11:03:20|37.67|35.27|37.73|35.33|37.73|35.33|37.56|35.16|0
1651143810000|2022-04-28 11:03:30|37.62|35.22|37.64|35.24|37.64|35.24|37.59|35.19|0
1651143820000|2022-04-28 11:03:40|37.62|35.22|37.78|35.38|37.78|35.38|37.62|35.22|0
1651143830000|2022-04-28 11:03:50|37.86|35.46|37.89|35.49|37.94|35.54|37.86|35.46|0
1651143840000|2022-04-28 11:04:00|37.84|35.44|37.78|35.38|37.84|35.44|37.78|35.38|0
1651143850000|2022-04-28 11:04:10|37.84|35.44|37.78|35.38|37.84|35.44|37.78|35.38|0
1651143860000|2022-04-28 11:04:20|37.81|35.41|37.94|35.54|37.94|35.54|37.81|35.41|0
1651143870000|2022-04-28 11:04:30|37.89|35.49|38.05|35.65|38.05|35.65|37.89|35.49|0
1651143880000|2022-04-28 11:04:40|38.11|35.71|38|35.6|38.11|35.71|38|35.6|0
1651143890000|2022-04-28 11:04:50|37.97|35.57|37.94|35.54|37.97|35.57|37.94|35.54|0
1651143900000|2022-04-28 11:05:00|37.97|35.57|38.05|35.65|38.11|35.71|37.97|35.57|0
1651143910000|2022-04-28 11:05:10|38|35.6|38|35.6|38|35.6|38|35.6|0
1651143920000|2022-04-28 11:05:20|38.02|35.62|38|35.6|38.05|35.65|38|35.6|0
1651143930000|2022-04-28 11:05:30|37.94|35.54|38|35.6|38.05|35.65|37.94|35.54|0
1651143940000|2022-04-28 11:05:40|38.11|35.71|38|35.6|38.11|35.71|38|35.6|0
1651143950000|2022-04-28 11:05:50|38.05|35.65|38.05|35.65|38.05|35.65|38.05|35.65|0
1651143960000|2022-04-28 11:06:00|38.16|35.76|38.22|35.82|38.22|35.82|38.16|35.76|0
1651143970000|2022-04-28 11:06:10|38.16|35.76|38.11|35.71|38.16|35.76|38.11|35.71|0
1651143980000|2022-04-28 11:06:20|38.16|35.76|38.16|35.76|38.16|35.76|38.11|35.71|0
1651143990000|2022-04-28 11:06:30|38.11|35.71|38.11|35.71|38.16|35.76|38.11|35.71|0
1651144000000|2022-04-28 11:06:40|38.16|35.76|38.22|35.82|38.22|35.82|38.16|35.76|0
1651144010000|2022-04-28 11:06:50|38.19|35.79|38.22|35.82|38.22|35.82|38.19|35.79|0
1651144020000|2022-04-28 11:07:00|38.27|35.87|38.22|35.82|38.27|35.87|38.22|35.82|0
1651144030000|2022-04-28 11:07:10|38.33|35.93|38.55|36.15|38.55|36.15|38.33|35.93|0
1651144040000|2022-04-28 11:07:20|38.44|36.04|38.43|36.03|38.44|36.04|38.38|35.98|0
1651144050000|2022-04-28 11:07:30|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1651144060000|2022-04-28 11:07:40|38.49|36.09|38.49|36.09|38.54|36.14|38.49|36.09|0
1651144070000|2022-04-28 11:07:50|38.54|36.14|38.54|36.14|38.57|36.17|38.54|36.14|0
1651144080000|2022-04-28 11:08:00|38.49|36.09|38.54|36.14|38.54|36.14|38.49|36.09|0
1651144090000|2022-04-28 11:08:10|38.52|36.12|38.6|36.2|38.6|36.2|38.52|36.12|0
1651144100000|2022-04-28 11:08:20|38.66|36.26|38.71|36.31|38.71|36.31|38.65|36.25|0
1651144110000|2022-04-28 11:08:30|38.65|36.25|38.68|36.28|38.68|36.28|38.65|36.25|0
1651144120000|2022-04-28 11:08:40|38.71|36.31|38.77|36.37|38.82|36.42|38.71|36.31|0
1651144130000|2022-04-28 11:08:50|38.93|36.53|38.93|36.53|38.93|36.53|38.93|36.53|0
1651144140000|2022-04-28 11:09:00|38.99|36.59|39.04|36.64|39.04|36.64|38.93|36.53|0
1651144150000|2022-04-28 11:09:10|38.99|36.59|38.82|36.42|38.99|36.59|38.82|36.42|0
1651144160000|2022-04-28 11:09:20|38.77|36.37|38.82|36.42|38.82|36.42|38.77|36.37|0
1651144170000|2022-04-28 11:09:30|38.88|36.48|38.99|36.59|38.99|36.59|38.82|36.42|0
1651144180000|2022-04-28 11:09:40|39.04|36.64|38.99|36.59|39.04|36.64|38.99|36.59|0
1651144190000|2022-04-28 11:09:50|38.93|36.53|38.88|36.48|38.93|36.53|38.88|36.48|0
1651144200000|2022-04-28 11:10:00|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1651144210000|2022-04-28 11:10:10|38.93|36.53|38.99|36.59|38.99|36.59|38.88|36.48|0
1651144220000|2022-04-28 11:10:20|38.93|36.53|39.04|36.64|39.04|36.64|38.93|36.53|0
1651144230000|2022-04-28 11:10:30|39.01|36.61|38.99|36.59|39.04|36.64|38.99|36.59|0
1651144240000|2022-04-28 11:10:40|38.96|36.56|38.88|36.48|38.96|36.56|38.88|36.48|0
1651144260000|2022-04-28 11:11:00|38.82|36.42|38.82|36.42|38.82|36.42|38.82|36.42|0
1651144270000|2022-04-28 11:11:10|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1651144280000|2022-04-28 11:11:20|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1651144290000|2022-04-28 11:11:30|38.65|36.25|38.76|36.36|38.76|36.36|38.6|36.2|0
1651144300000|2022-04-28 11:11:40|38.73|36.33|38.73|36.33|38.76|36.36|38.73|36.33|0
1651144310000|2022-04-28 11:11:50|38.76|36.36|38.82|36.42|38.82|36.42|38.76|36.36|0
1651144320000|2022-04-28 11:12:00|38.87|36.47|38.87|36.47|38.87|36.47|38.82|36.42|0
1651144330000|2022-04-28 11:12:10|38.82|36.42|38.82|36.42|38.87|36.47|38.82|36.42|0
1651144340000|2022-04-28 11:12:20|38.76|36.36|38.71|36.31|38.76|36.36|38.71|36.31|0
1651144360000|2022-04-28 11:12:40|38.65|36.25|38.65|36.25|38.65|36.25|38.62|36.22|0
1651144370000|2022-04-28 11:12:50|38.62|36.22|38.62|36.22|38.62|36.22|38.6|36.2|0
1651144380000|2022-04-28 11:13:00|38.6|36.2|38.6|36.2|38.65|36.25|38.6|36.2|0
1651144390000|2022-04-28 11:13:10|38.62|36.22|38.6|36.2|38.62|36.22|38.6|36.2|0
1651144400000|2022-04-28 11:13:20|38.57|36.17|38.54|36.14|38.6|36.2|38.54|36.14|0
1651144410000|2022-04-28 11:13:30|38.6|36.2|38.6|36.2|38.6|36.2|38.6|36.2|0
1651144430000|2022-04-28 11:13:50|38.57|36.17|38.65|36.25|38.65|36.25|38.57|36.17|0
1651144440000|2022-04-28 11:14:00|38.6|36.2|38.6|36.2|38.62|36.22|38.6|36.2|0
1651144450000|2022-04-28 11:14:10|38.57|36.17|38.57|36.17|38.57|36.17|38.57|36.17|0
1651144460000|2022-04-28 11:14:20|38.51|36.11|38.49|36.09|38.54|36.14|38.43|36.03|0
1651144470000|2022-04-28 11:14:30|38.43|36.03|38.43|36.03|38.43|36.03|38.4|36|0
1651144480000|2022-04-28 11:14:40|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651144490000|2022-04-28 11:14:50|38.6|36.2|38.54|36.14|38.6|36.2|38.54|36.14|0
1651144500000|2022-04-28 11:15:00|38.49|36.09|38.49|36.09|38.6|36.2|38.49|36.09|0
1651144510000|2022-04-28 11:15:10|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651144520000|2022-04-28 11:15:20|38.51|36.11|38.49|36.09|38.51|36.11|38.49|36.09|0
1651144530000|2022-04-28 11:15:30|38.48|36.08|38.43|36.03|38.48|36.08|38.43|36.03|0
1651144540000|2022-04-28 11:15:40|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1651144550000|2022-04-28 11:15:50|38.35|35.95|38.26|35.86|38.35|35.95|38.26|35.86|0
1651144560000|2022-04-28 11:16:00|38.32|35.92|38.37|35.97|38.37|35.97|38.32|35.92|0
1651144570000|2022-04-28 11:16:10|38.4|36|38.43|36.03|38.43|36.03|38.37|35.97|0
1651144580000|2022-04-28 11:16:20|38.4|36|38.43|36.03|38.43|36.03|38.4|36|0
1651144590000|2022-04-28 11:16:30|38.37|35.97|38.35|35.95|38.37|35.97|38.32|35.92|0
1651144600000|2022-04-28 11:16:40|38.32|35.92|38.21|35.81|38.32|35.92|38.21|35.81|0
1651144620000|2022-04-28 11:17:00|38.24|35.84|38.26|35.86|38.26|35.86|38.24|35.84|0
1651144630000|2022-04-28 11:17:10|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1651144640000|2022-04-28 11:17:20|38.37|35.97|38.32|35.92|38.37|35.97|38.32|35.92|0
1651144650000|2022-04-28 11:17:30|38.26|35.86|38.32|35.92|38.32|35.92|38.26|35.86|0
1651144660000|2022-04-28 11:17:40|38.37|35.97|38.37|35.97|38.37|35.97|38.37|35.97|0
1651144670000|2022-04-28 11:17:50|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651144680000|2022-04-28 11:18:00|38.54|36.14|38.48|36.08|38.59|36.19|38.48|36.08|0
1651144690000|2022-04-28 11:18:10|38.54|36.14|38.43|36.03|38.54|36.14|38.43|36.03|0
1651144700000|2022-04-28 11:18:20|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651144710000|2022-04-28 11:18:30|38.54|36.14|38.37|35.97|38.54|36.14|38.37|35.97|0
1651144720000|2022-04-28 11:18:40|38.43|36.03|38.48|36.08|38.48|36.08|38.43|36.03|0
1651144730000|2022-04-28 11:18:50|38.54|36.14|38.48|36.08|38.54|36.14|38.48|36.08|0
1651144740000|2022-04-28 11:19:00|38.54|36.14|38.59|36.19|38.59|36.19|38.54|36.14|0
1651144760000|2022-04-28 11:19:20|38.54|36.14|38.48|36.08|38.54|36.14|38.48|36.08|0
1651144770000|2022-04-28 11:19:30|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651144780000|2022-04-28 11:19:40|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1651144790000|2022-04-28 11:19:50|38.48|36.08|38.43|36.03|38.48|36.08|38.43|36.03|0
1651144800000|2022-04-28 11:20:00|38.48|36.08|38.48|36.08|38.54|36.14|38.48|36.08|0
1651144810000|2022-04-28 11:20:10|38.54|36.14|38.54|36.14|38.59|36.19|38.54|36.14|0
1651144820000|2022-04-28 11:20:20|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651144850000|2022-04-28 11:20:50|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1651144860000|2022-04-28 11:21:00|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1651144870000|2022-04-28 11:21:10|38.4|36|38.45|36.05|38.45|36.05|38.4|36|0
1651144880000|2022-04-28 11:21:20|38.43|36.03|38.37|35.97|38.43|36.03|38.37|35.97|0
1651144890000|2022-04-28 11:21:30|38.48|36.08|38.48|36.08|38.48|36.08|38.43|36.03|0
1651144900000|2022-04-28 11:21:40|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1651144910000|2022-04-28 11:21:50|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1651144920000|2022-04-28 11:22:00|38.37|35.97|38.32|35.92|38.37|35.97|38.32|35.92|0
1651144930000|2022-04-28 11:22:10|38.26|35.86|38.26|35.86|38.29|35.89|38.26|35.86|0
1651144940000|2022-04-28 11:22:20|38.37|35.97|38.43|36.03|38.43|36.03|38.37|35.97|0
1651144950000|2022-04-28 11:22:30|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651144960000|2022-04-28 11:22:40|38.54|36.14|38.59|36.19|38.59|36.19|38.54|36.14|0
1651144970000|2022-04-28 11:22:50|38.48|36.08|38.54|36.14|38.54|36.14|38.48|36.08|0
1651144980000|2022-04-28 11:23:00|38.51|36.11|38.48|36.08|38.51|36.11|38.48|36.08|0
1651144990000|2022-04-28 11:23:10|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1651145000000|2022-04-28 11:23:20|38.48|36.08|38.48|36.08|38.48|36.08|38.48|36.08|0
1651145020000|2022-04-28 11:23:40|38.54|36.14|38.59|36.19|38.59|36.19|38.53|36.13|0
1651145030000|2022-04-28 11:23:50|38.56|36.16|38.53|36.13|38.56|36.16|38.53|36.13|0
1651145040000|2022-04-28 11:24:00|38.42|36.02|38.37|35.97|38.42|36.02|38.37|35.97|0
1651145050000|2022-04-28 11:24:10|38.26|35.86|38.31|35.91|38.31|35.91|38.2|35.8|0
1651145060000|2022-04-28 11:24:20|38.37|35.97|38.29|35.89|38.37|35.97|38.29|35.89|0
1651145070000|2022-04-28 11:24:30|38.34|35.94|38.34|35.94|38.34|35.94|38.31|35.91|0
1651145080000|2022-04-28 11:24:40|38.26|35.86|38.26|35.86|38.26|35.86|38.26|35.86|0
1651145090000|2022-04-28 11:24:50|38.31|35.91|38.37|35.97|38.37|35.97|38.31|35.91|0
1651145100000|2022-04-28 11:25:00|38.34|35.94|38.2|35.8|38.34|35.94|38.2|35.8|0
1651145110000|2022-04-28 11:25:10|38.26|35.86|38.26|35.86|38.26|35.86|38.23|35.83|0
1651145120000|2022-04-28 11:25:20|38.31|35.91|38.34|35.94|38.34|35.94|38.31|35.91|0
1651145130000|2022-04-28 11:25:30|38.31|35.91|38.34|35.94|38.37|35.97|38.31|35.91|0
1651145140000|2022-04-28 11:25:40|38.26|35.86|38.15|35.75|38.26|35.86|38.15|35.75|0
1651145150000|2022-04-28 11:25:50|38.09|35.69|38.04|35.64|38.09|35.69|38.04|35.64|0
1651145160000|2022-04-28 11:26:00|37.98|35.58|37.93|35.53|37.98|35.58|37.93|35.53|0
1651145170000|2022-04-28 11:26:10|37.96|35.56|37.93|35.53|37.96|35.56|37.88|35.48|0
1651145180000|2022-04-28 11:26:20|37.98|35.58|37.93|35.53|37.98|35.58|37.93|35.53|0
1651145190000|2022-04-28 11:26:30|37.98|35.58|38.01|35.61|38.01|35.61|37.98|35.58|0
1651145200000|2022-04-28 11:26:40|37.98|35.58|38.04|35.64|38.04|35.64|37.98|35.58|0
1651145210000|2022-04-28 11:26:50|38.26|35.86|38.2|35.8|38.26|35.86|38.2|35.8|0
1651145220000|2022-04-28 11:27:00|38.23|35.83|38.37|35.97|38.37|35.97|38.23|35.83|0
1651145230000|2022-04-28 11:27:10|38.48|36.08|38.48|36.08|38.53|36.13|38.48|36.08|0
1651145240000|2022-04-28 11:27:20|38.42|36.02|38.42|36.02|38.48|36.08|38.42|36.02|0
1651145250000|2022-04-28 11:27:30|38.37|35.97|38.31|35.91|38.37|35.97|38.31|35.91|0
1651145260000|2022-04-28 11:27:40|38.26|35.86|38.15|35.75|38.26|35.86|38.15|35.75|0
1651145270000|2022-04-28 11:27:50|38.09|35.69|38.09|35.69|38.15|35.75|38.09|35.69|0
1651145290000|2022-04-28 11:28:10|38.2|35.8|38.09|35.69|38.2|35.8|38.09|35.69|0
1651145300000|2022-04-28 11:28:20|38.04|35.64|38.09|35.69|38.12|35.72|38.04|35.64|0
1651145310000|2022-04-28 11:28:30|38.12|35.72|38.04|35.64|38.12|35.72|38.04|35.64|0
1651145330000|2022-04-28 11:28:50|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1651145340000|2022-04-28 11:29:00|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1651145350000|2022-04-28 11:29:10|38.04|35.64|37.95|35.55|38.04|35.64|37.95|35.55|0
1651145360000|2022-04-28 11:29:20|37.87|35.47|37.93|35.53|37.93|35.53|37.87|35.47|0
1651145370000|2022-04-28 11:29:30|37.87|35.47|37.82|35.42|37.87|35.47|37.82|35.42|0
1651145380000|2022-04-28 11:29:40|37.87|35.47|37.76|35.36|37.87|35.47|37.76|35.36|0
1651145390000|2022-04-28 11:29:50|37.66|35.26|37.76|35.36|37.76|35.36|37.66|35.26|0
1651145400000|2022-04-28 11:30:00|37.66|35.26|37.66|35.26|37.66|35.26|37.66|35.26|0
1651145410000|2022-04-28 11:30:10|37.68|35.28|37.71|35.31|37.76|35.36|37.68|35.28|0
1651145420000|2022-04-28 11:30:20|37.76|35.36|37.82|35.42|37.82|35.42|37.76|35.36|0
1651145440000|2022-04-28 11:30:40|37.87|35.47|37.87|35.47|37.87|35.47|37.82|35.42|0
1651145450000|2022-04-28 11:30:50|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1651145460000|2022-04-28 11:31:00|37.87|35.47|37.87|35.47|37.87|35.47|37.87|35.47|0
1651145470000|2022-04-28 11:31:10|37.82|35.42|37.74|35.34|37.82|35.42|37.74|35.34|0
1651145480000|2022-04-28 11:31:20|37.71|35.31|37.66|35.26|37.71|35.31|37.66|35.26|0
1651145490000|2022-04-28 11:31:30|37.6|35.2|37.66|35.26|37.66|35.26|37.6|35.2|0
1651145500000|2022-04-28 11:31:40|37.63|35.23|37.66|35.26|37.66|35.26|37.63|35.23|0
1651145510000|2022-04-28 11:31:50|37.63|35.23|37.71|35.31|37.71|35.31|37.63|35.23|0
1651145520000|2022-04-28 11:32:00|37.68|35.28|37.79|35.39|37.79|35.39|37.68|35.28|0
1651145530000|2022-04-28 11:32:10|37.76|35.36|37.87|35.47|37.87|35.47|37.76|35.36|0
1651145540000|2022-04-28 11:32:20|37.9|35.5|37.76|35.36|37.9|35.5|37.76|35.36|0
1651145550000|2022-04-28 11:32:30|37.82|35.42|37.71|35.31|37.82|35.42|37.71|35.31|0
1651145560000|2022-04-28 11:32:40|37.73|35.33|37.76|35.36|37.76|35.36|37.71|35.31|0
1651145570000|2022-04-28 11:32:50|37.79|35.39|37.82|35.42|37.82|35.42|37.76|35.36|0
1651145580000|2022-04-28 11:33:00|37.76|35.36|37.84|35.44|37.84|35.44|37.76|35.36|0
1651145590000|2022-04-28 11:33:10|37.82|35.42|37.84|35.44|37.84|35.44|37.82|35.42|0
1651145600000|2022-04-28 11:33:20|37.82|35.42|37.76|35.36|37.82|35.42|37.76|35.36|0
1651145610000|2022-04-28 11:33:30|37.71|35.31|37.65|35.25|37.71|35.31|37.65|35.25|0
1651145620000|2022-04-28 11:33:40|37.71|35.31|37.71|35.31|37.71|35.31|37.68|35.28|0
1651145630000|2022-04-28 11:33:50|37.65|35.25|37.6|35.2|37.65|35.25|37.6|35.2|0
1651145640000|2022-04-28 11:34:00|37.63|35.23|37.49|35.09|37.63|35.23|37.49|35.09|0
1651145650000|2022-04-28 11:34:10|37.44|35.04|37.38|34.98|37.44|35.04|37.38|34.98|0
1651145660000|2022-04-28 11:34:20|37.36|34.96|37.36|34.96|37.38|34.98|37.36|34.96|0
1651145670000|2022-04-28 11:34:30|37.28|34.88|37.33|34.93|37.44|35.04|37.28|34.88|0
1651145680000|2022-04-28 11:34:40|37.38|34.98|37.33|34.93|37.38|34.98|37.33|34.93|0
1651145690000|2022-04-28 11:34:50|37.28|34.88|37.28|34.88|37.28|34.88|37.22|34.82|0
1651145700000|2022-04-28 11:35:00|37.22|34.82|37.28|34.88|37.28|34.88|37.22|34.82|0
1651145710000|2022-04-28 11:35:10|37.33|34.93|37.44|35.04|37.44|35.04|37.33|34.93|0
1651145720000|2022-04-28 11:35:20|37.38|34.98|37.3|34.9|37.44|35.04|37.3|34.9|0
1651145730000|2022-04-28 11:35:30|37.33|34.93|37.27|34.87|37.33|34.93|37.27|34.87|0
1651145740000|2022-04-28 11:35:40|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1651145750000|2022-04-28 11:35:50|37.22|34.82|37.27|34.87|37.27|34.87|37.14|34.74|0
1651145760000|2022-04-28 11:36:00|37.33|34.93|37.27|34.87|37.33|34.93|37.27|34.87|0
1651145770000|2022-04-28 11:36:10|37.3|34.9|37.44|35.04|37.44|35.04|37.3|34.9|0
1651145780000|2022-04-28 11:36:20|37.49|35.09|37.54|35.14|37.54|35.14|37.49|35.09|0
1651145790000|2022-04-28 11:36:30|37.44|35.04|37.27|34.87|37.44|35.04|37.27|34.87|0
1651145800000|2022-04-28 11:36:40|37.22|34.82|37.27|34.87|37.27|34.87|37.17|34.77|0
1651145810000|2022-04-28 11:36:50|37.11|34.71|37.22|34.82|37.22|34.82|37.11|34.71|0
1651145820000|2022-04-28 11:37:00|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1651145830000|2022-04-28 11:37:10|37.19|34.79|37.22|34.82|37.22|34.82|37.19|34.79|0
1651145840000|2022-04-28 11:37:20|37.17|34.77|37.22|34.82|37.22|34.82|37.17|34.77|0
1651145850000|2022-04-28 11:37:30|37.25|34.85|37.27|34.87|37.27|34.87|37.25|34.85|0
1651145860000|2022-04-28 11:37:40|37.33|34.93|37.44|35.04|37.44|35.04|37.33|34.93|0
1651145870000|2022-04-28 11:37:50|37.38|34.98|37.33|34.93|37.38|34.98|37.33|34.93|0
1651145880000|2022-04-28 11:38:00|37.27|34.87|37.33|34.93|37.33|34.93|37.27|34.87|0
1651145890000|2022-04-28 11:38:10|37.38|34.98|37.43|35.03|37.49|35.09|37.38|34.98|0
1651145900000|2022-04-28 11:38:20|37.38|34.98|37.33|34.93|37.38|34.98|37.33|34.93|0
1651145920000|2022-04-28 11:38:40|37.27|34.87|37.27|34.87|37.27|34.87|37.27|34.87|0
1651145930000|2022-04-28 11:38:50|37.33|34.93|37.33|34.93|37.38|34.98|37.33|34.93|0
1651145940000|2022-04-28 11:39:00|37.3|34.9|37.27|34.87|37.3|34.9|37.27|34.87|0
1651145950000|2022-04-28 11:39:10|37.3|34.9|37.27|34.87|37.33|34.93|37.27|34.87|0
1651145960000|2022-04-28 11:39:20|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1651145970000|2022-04-28 11:39:30|37.35|34.95|37.38|34.98|37.38|34.98|37.35|34.95|0
1651145980000|2022-04-28 11:39:40|37.35|34.95|37.33|34.93|37.35|34.95|37.33|34.93|0
1651146000000|2022-04-28 11:40:00|37.3|34.9|37.27|34.87|37.3|34.9|37.27|34.87|0
1651146010000|2022-04-28 11:40:10|37.19|34.79|37.16|34.76|37.19|34.79|37.16|34.76|0
1651146020000|2022-04-28 11:40:20|37.22|34.82|37.27|34.87|37.27|34.87|37.22|34.82|0
1651146030000|2022-04-28 11:40:30|37.35|34.95|37.33|34.93|37.35|34.95|37.33|34.93|0
1651146040000|2022-04-28 11:40:40|37.27|34.87|37.35|34.95|37.35|34.95|37.27|34.87|0
1651146050000|2022-04-28 11:40:50|37.38|34.98|37.43|35.03|37.43|35.03|37.38|34.98|0
1651146060000|2022-04-28 11:41:00|37.27|34.87|37.16|34.76|37.27|34.87|37.16|34.76|0
1651146080000|2022-04-28 11:41:20|37.27|34.87|37.33|34.93|37.33|34.93|37.22|34.82|0
1651146090000|2022-04-28 11:41:30|37.27|34.87|37.22|34.82|37.27|34.87|37.22|34.82|0
1651146100000|2022-04-28 11:41:40|37.24|34.84|37.22|34.82|37.27|34.87|37.22|34.82|0
1651146110000|2022-04-28 11:41:50|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1651146120000|2022-04-28 11:42:00|37.3|34.9|37.32|34.92|37.32|34.92|37.27|34.87|0
1651146130000|2022-04-28 11:42:10|37.38|34.98|37.35|34.95|37.38|34.98|37.35|34.95|0
1651146140000|2022-04-28 11:42:20|37.43|35.03|37.49|35.09|37.49|35.09|37.43|35.03|0
1651146150000|2022-04-28 11:42:30|37.43|35.03|37.49|35.09|37.49|35.09|37.43|35.03|0
1651146160000|2022-04-28 11:42:40|37.46|35.06|37.49|35.09|37.49|35.09|37.43|35.03|0
1651146170000|2022-04-28 11:42:50|37.43|35.03|37.38|34.98|37.43|35.03|37.32|34.92|0
1651146180000|2022-04-28 11:43:00|37.35|34.95|37.32|34.92|37.38|34.98|37.32|34.92|0
1651146190000|2022-04-28 11:43:10|37.38|34.98|37.32|34.92|37.43|35.03|37.32|34.92|0
1651146200000|2022-04-28 11:43:20|37.35|34.95|37.32|34.92|37.35|34.95|37.32|34.92|0
1651146210000|2022-04-28 11:43:30|37.38|34.98|37.38|34.98|37.43|35.03|37.38|34.98|0
1651146220000|2022-04-28 11:43:40|37.4|35|37.4|35|37.4|35|37.4|35|0
1651146230000|2022-04-28 11:43:50|37.32|34.92|37.38|34.98|37.38|34.98|37.32|34.92|0
1651146240000|2022-04-28 11:44:00|37.43|35.03|37.49|35.09|37.49|35.09|37.43|35.03|0
1651146250000|2022-04-28 11:44:10|37.43|35.03|37.43|35.03|37.43|35.03|37.43|35.03|0
1651146290000|2022-04-28 11:44:50|37.48|35.08|37.48|35.08|37.48|35.08|37.48|35.08|0
1651146300000|2022-04-28 11:45:00|37.46|35.06|37.38|34.98|37.46|35.06|37.38|34.98|0
1651146310000|2022-04-28 11:45:10|37.43|35.03|37.48|35.08|37.48|35.08|37.43|35.03|0
1651146330000|2022-04-28 11:45:30|37.43|35.03|37.43|35.03|37.43|35.03|37.43|35.03|0
1651146340000|2022-04-28 11:45:40|37.4|35|37.38|34.98|37.4|35|37.38|34.98|0
1651146360000|2022-04-28 11:46:00|37.43|35.03|37.48|35.08|37.48|35.08|37.43|35.03|0
1651146370000|2022-04-28 11:46:10|37.51|35.11|37.48|35.08|37.51|35.11|37.48|35.08|0
1651146380000|2022-04-28 11:46:20|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1651146390000|2022-04-28 11:46:30|37.7|35.3|37.81|35.41|37.86|35.46|37.7|35.3|0
1651146400000|2022-04-28 11:46:40|37.75|35.35|37.81|35.41|37.81|35.41|37.75|35.35|0
1651146420000|2022-04-28 11:47:00|37.83|35.43|37.86|35.46|37.86|35.46|37.81|35.41|0
1651146430000|2022-04-28 11:47:10|37.81|35.41|37.75|35.35|37.81|35.41|37.75|35.35|0
1651146440000|2022-04-28 11:47:20|37.81|35.41|37.7|35.3|37.81|35.41|37.7|35.3|0
1651146450000|2022-04-28 11:47:30|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1651146460000|2022-04-28 11:47:40|37.65|35.25|37.7|35.3|37.7|35.3|37.65|35.25|0
1651146470000|2022-04-28 11:47:50|37.75|35.35|37.86|35.46|37.86|35.46|37.75|35.35|0
1651146480000|2022-04-28 11:48:00|37.89|35.49|37.86|35.46|37.89|35.49|37.86|35.46|0
1651146490000|2022-04-28 11:48:10|37.89|35.49|37.89|35.49|37.89|35.49|37.89|35.49|0
1651146500000|2022-04-28 11:48:20|37.86|35.46|37.81|35.41|37.86|35.46|37.81|35.41|0
1651146510000|2022-04-28 11:48:30|37.75|35.35|37.54|35.14|37.75|35.35|37.54|35.14|0
1651146520000|2022-04-28 11:48:40|37.48|35.08|37.48|35.08|37.48|35.08|37.48|35.08|0
1651146530000|2022-04-28 11:48:50|37.54|35.14|37.43|35.03|37.54|35.14|37.43|35.03|0
1651146540000|2022-04-28 11:49:00|37.48|35.08|37.54|35.14|37.54|35.14|37.48|35.08|0
1651146550000|2022-04-28 11:49:10|37.48|35.08|37.48|35.08|37.48|35.08|37.43|35.03|0
1651146560000|2022-04-28 11:49:20|37.43|35.03|37.37|34.97|37.48|35.08|37.37|34.97|0
1651146570000|2022-04-28 11:49:30|37.32|34.92|37.27|34.87|37.32|34.92|37.27|34.87|0
1651146580000|2022-04-28 11:49:40|37.24|34.84|37.21|34.81|37.24|34.84|37.21|34.81|0
1651146590000|2022-04-28 11:49:50|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1651146600000|2022-04-28 11:50:00|37.27|34.87|37.21|34.81|37.32|34.92|37.21|34.81|0
1651146610000|2022-04-28 11:50:10|37.27|34.87|37.32|34.92|37.32|34.92|37.27|34.87|0
1651146620000|2022-04-28 11:50:20|37.37|34.97|37.43|35.03|37.43|35.03|37.37|34.97|0
1651146630000|2022-04-28 11:50:30|37.37|34.97|37.37|34.97|37.43|35.03|37.37|34.97|0
1651146640000|2022-04-28 11:50:40|37.43|35.03|37.59|35.19|37.64|35.24|37.43|35.03|0
1651146650000|2022-04-28 11:50:50|37.64|35.24|37.59|35.19|37.64|35.24|37.59|35.19|0
1651146660000|2022-04-28 11:51:00|37.7|35.3|37.64|35.24|37.7|35.3|37.64|35.24|0
1651146670000|2022-04-28 11:51:10|37.7|35.3|37.7|35.3|37.7|35.3|37.7|35.3|0
1651146690000|2022-04-28 11:51:30|37.64|35.24|37.7|35.3|37.7|35.3|37.59|35.19|0
1651146700000|2022-04-28 11:51:40|37.64|35.24|37.53|35.13|37.64|35.24|37.53|35.13|0
1651146710000|2022-04-28 11:51:50|37.51|35.11|37.48|35.08|37.53|35.13|37.48|35.08|0
1651146720000|2022-04-28 11:52:00|37.43|35.03|37.48|35.08|37.48|35.08|37.43|35.03|0
1651146730000|2022-04-28 11:52:10|37.43|35.03|37.43|35.03|37.48|35.08|37.43|35.03|0
1651146740000|2022-04-28 11:52:20|37.26|34.86|37.26|34.86|37.32|34.92|37.26|34.86|0
1651146750000|2022-04-28 11:52:30|37.21|34.81|37.37|34.97|37.51|35.11|37.21|34.81|0
1651146760000|2022-04-28 11:52:40|37.4|35|37.32|34.92|37.4|35|37.32|34.92|0
1651146770000|2022-04-28 11:52:50|37.26|34.86|37.26|34.86|37.32|34.92|37.26|34.86|0
1651146780000|2022-04-28 11:53:00|37.21|34.81|37.21|34.81|37.21|34.81|37.16|34.76|0
1651146790000|2022-04-28 11:53:10|37.05|34.65|36.94|34.54|37.05|34.65|36.94|34.54|0
1651146800000|2022-04-28 11:53:20|37|34.6|37.1|34.7|37.1|34.7|37|34.6|0
1651146810000|2022-04-28 11:53:30|37.05|34.65|36.94|34.54|37.05|34.65|36.94|34.54|0
1651146820000|2022-04-28 11:53:40|37|34.6|36.91|34.51|37|34.6|36.91|34.51|0
1651146830000|2022-04-28 11:53:50|36.89|34.49|36.84|34.44|36.89|34.49|36.84|34.44|0
1651146840000|2022-04-28 11:54:00|36.89|34.49|36.94|34.54|36.94|34.54|36.89|34.49|0
1651146850000|2022-04-28 11:54:10|37|34.6|36.94|34.54|37|34.6|36.94|34.54|0
1651146860000|2022-04-28 11:54:20|36.89|34.49|36.89|34.49|36.89|34.49|36.89|34.49|0
1651146880000|2022-04-28 11:54:40|36.84|34.44|36.89|34.49|36.89|34.49|36.84|34.44|0
1651146890000|2022-04-28 11:54:50|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1651146900000|2022-04-28 11:55:00|36.89|34.49|36.83|34.43|36.91|34.51|36.83|34.43|0
1651146910000|2022-04-28 11:55:10|36.78|34.38|36.83|34.43|36.83|34.43|36.78|34.38|0
1651146920000|2022-04-28 11:55:20|36.78|34.38|36.83|34.43|36.83|34.43|36.78|34.38|0
1651146930000|2022-04-28 11:55:30|36.73|34.33|36.73|34.33|36.73|34.33|36.73|34.33|0
1651146940000|2022-04-28 11:55:40|36.78|34.38|36.73|34.33|36.78|34.38|36.73|34.33|0
1651146950000|2022-04-28 11:55:50|36.75|34.35|36.73|34.33|36.75|34.35|36.73|34.33|0
1651146960000|2022-04-28 11:56:00|36.78|34.38|36.62|34.22|36.78|34.38|36.62|34.22|0
1651146970000|2022-04-28 11:56:10|36.57|34.17|36.65|34.25|36.65|34.25|36.57|34.17|0
1651146980000|2022-04-28 11:56:20|36.62|34.22|36.57|34.17|36.62|34.22|36.57|34.17|0
1651146990000|2022-04-28 11:56:30|36.52|34.12|36.52|34.12|36.57|34.17|36.52|34.12|0
1651147000000|2022-04-28 11:56:40|36.54|34.14|36.52|34.12|36.54|34.14|36.52|34.12|0
1651147010000|2022-04-28 11:56:50|36.62|34.22|36.62|34.22|36.67|34.27|36.57|34.17|0
1651147020000|2022-04-28 11:57:00|36.57|34.17|36.52|34.12|36.57|34.17|36.52|34.12|0
1651147030000|2022-04-28 11:57:10|36.51|34.11|36.41|34.01|36.51|34.11|36.41|34.01|0
1651147040000|2022-04-28 11:57:20|36.3|33.9|36.3|33.9|36.3|33.9|36.3|33.9|0
1651147050000|2022-04-28 11:57:30|36.36|33.96|36.25|33.85|36.36|33.96|36.25|33.85|0
1651147060000|2022-04-28 11:57:40|36.3|33.9|36.28|33.88|36.3|33.9|36.28|33.88|0
1651147070000|2022-04-28 11:57:50|36.25|33.85|36.3|33.9|36.3|33.9|36.25|33.85|0
1651147080000|2022-04-28 11:58:00|36.25|33.85|36.2|33.8|36.25|33.85|36.2|33.8|0
1651147090000|2022-04-28 11:58:10|36.15|33.75|36.15|33.75|36.15|33.75|36.15|33.75|0
1651147100000|2022-04-28 11:58:20|36.2|33.8|36.25|33.85|36.25|33.85|36.2|33.8|0
1651147110000|2022-04-28 11:58:30|36.2|33.8|36.22|33.82|36.22|33.82|36.2|33.8|0
1651147120000|2022-04-28 11:58:40|36.25|33.85|36.3|33.9|36.33|33.93|36.25|33.85|0
1651147130000|2022-04-28 11:58:50|36.36|33.96|36.3|33.9|36.36|33.96|36.3|33.9|0
1651147140000|2022-04-28 11:59:00|36.33|33.93|36.36|33.96|36.36|33.96|36.3|33.9|0
1651147150000|2022-04-28 11:59:10|36.41|34.01|36.41|34.01|36.41|34.01|36.41|34.01|0
1651147160000|2022-04-28 11:59:20|36.43|34.03|36.51|34.11|36.51|34.11|36.43|34.03|0
1651147170000|2022-04-28 11:59:30|36.57|34.17|36.57|34.17|36.57|34.17|36.57|34.17|0
1651147180000|2022-04-28 11:59:40|36.51|34.11|36.62|34.22|36.62|34.22|36.51|34.11|0
1651147190000|2022-04-28 11:59:50|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651147200000|2022-04-28 12:00:00|36.62|34.22|36.41|34.01|36.64|34.24|36.41|34.01|0
1651147210000|2022-04-28 12:00:10|36.51|34.11|36.54|34.14|36.54|34.14|36.51|34.11|0
1651147220000|2022-04-28 12:00:20|36.51|34.11|36.51|34.11|36.51|34.11|36.46|34.06|0
1651147230000|2022-04-28 12:00:30|36.46|34.06|36.51|34.11|36.51|34.11|36.46|34.06|0
1651147240000|2022-04-28 12:00:40|36.57|34.17|36.57|34.17|36.62|34.22|36.57|34.17|0
1651147250000|2022-04-28 12:00:50|36.51|34.11|36.46|34.06|36.51|34.11|36.41|34.01|0
1651147260000|2022-04-28 12:01:00|36.41|34.01|36.57|34.17|36.57|34.17|36.41|34.01|0
1651147270000|2022-04-28 12:01:10|36.62|34.22|36.51|34.11|36.62|34.22|36.51|34.11|0
1651147280000|2022-04-28 12:01:20|36.57|34.17|36.3|33.9|36.57|34.17|36.3|33.9|0
1651147290000|2022-04-28 12:01:30|36.35|33.95|36.41|34.01|36.41|34.01|36.35|33.95|0
1651147300000|2022-04-28 12:01:40|36.35|33.95|36.35|33.95|36.35|33.95|36.35|33.95|0
1651147310000|2022-04-28 12:01:50|36.3|33.9|36.25|33.85|36.3|33.9|36.25|33.85|0
1651147320000|2022-04-28 12:02:00|36.27|33.87|36.27|33.87|36.3|33.9|36.27|33.87|0
1651147330000|2022-04-28 12:02:10|36.25|33.85|36.3|33.9|36.3|33.9|36.25|33.85|0
1651147340000|2022-04-28 12:02:20|36.35|33.95|36.56|34.16|36.56|34.16|36.3|33.9|0
1651147350000|2022-04-28 12:02:30|36.62|34.22|36.72|34.32|36.72|34.32|36.62|34.22|0
1651147360000|2022-04-28 12:02:40|36.67|34.27|36.62|34.22|36.67|34.27|36.56|34.16|0
1651147370000|2022-04-28 12:02:50|36.59|34.19|36.67|34.27|36.67|34.27|36.59|34.19|0
1651147380000|2022-04-28 12:03:00|36.62|34.22|36.62|34.22|36.67|34.27|36.62|34.22|0
1651147400000|2022-04-28 12:03:20|36.59|34.19|36.64|34.24|36.67|34.27|36.59|34.19|0
1651147410000|2022-04-28 12:03:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651147420000|2022-04-28 12:03:40|36.78|34.38|36.8|34.4|36.88|34.48|36.78|34.38|0
1651147430000|2022-04-28 12:03:50|36.78|34.38|36.62|34.22|36.83|34.43|36.62|34.22|0
1651147440000|2022-04-28 12:04:00|36.64|34.24|36.67|34.27|36.67|34.27|36.62|34.22|0
1651147450000|2022-04-28 12:04:10|36.72|34.32|36.67|34.27|36.72|34.32|36.67|34.27|0
1651147460000|2022-04-28 12:04:20|36.62|34.22|36.4|34|36.62|34.22|36.4|34|0
1651147470000|2022-04-28 12:04:30|36.43|34.03|36.4|34|36.43|34.03|36.4|34|0
1651147480000|2022-04-28 12:04:40|36.38|33.98|36.4|34|36.4|34|36.38|33.98|0
1651147490000|2022-04-28 12:04:50|36.35|33.95|36.27|33.87|36.35|33.95|36.27|33.87|0
1651147500000|2022-04-28 12:05:00|36.25|33.85|36.3|33.9|36.35|33.95|36.25|33.85|0
1651147510000|2022-04-28 12:05:10|36.25|33.85|36.25|33.85|36.25|33.85|36.19|33.79|0
1651147520000|2022-04-28 12:05:20|36.3|33.9|36.27|33.87|36.3|33.9|36.27|33.87|0
1651147530000|2022-04-28 12:05:30|36.3|33.9|36.25|33.85|36.3|33.9|36.25|33.85|0
1651147540000|2022-04-28 12:05:40|36.19|33.79|36.19|33.79|36.19|33.79|36.19|33.79|0
1651147550000|2022-04-28 12:05:50|35.98|33.58|35.98|33.58|36.04|33.64|35.98|33.58|0
1651147560000|2022-04-28 12:06:00|36.04|33.64|35.98|33.58|36.04|33.64|35.98|33.58|0
1651147570000|2022-04-28 12:06:10|36.04|33.64|36.04|33.64|36.09|33.69|36.04|33.64|0
1651147580000|2022-04-28 12:06:20|36.06|33.66|36.04|33.64|36.09|33.69|36.04|33.64|0
1651147590000|2022-04-28 12:06:30|36.09|33.69|36.06|33.66|36.09|33.69|36.04|33.64|0
1651147600000|2022-04-28 12:06:40|36.04|33.64|35.93|33.53|36.04|33.64|35.88|33.48|0
1651147610000|2022-04-28 12:06:50|35.96|33.56|36.04|33.64|36.04|33.64|35.96|33.56|0
1651147620000|2022-04-28 12:07:00|36.01|33.61|35.98|33.58|36.04|33.64|35.98|33.58|0
1651147630000|2022-04-28 12:07:10|36.04|33.64|36.19|33.79|36.19|33.79|36.04|33.64|0
1651147640000|2022-04-28 12:07:20|36.22|33.82|36.14|33.74|36.22|33.82|36.14|33.74|0
1651147650000|2022-04-28 12:07:30|36.19|33.79|36.14|33.74|36.19|33.79|36.14|33.74|0
1651147660000|2022-04-28 12:07:40|36.19|33.79|36.19|33.79|36.19|33.79|36.14|33.74|0
1651147670000|2022-04-28 12:07:50|36.14|33.74|36.01|33.61|36.14|33.74|36.01|33.61|0
1651147680000|2022-04-28 12:08:00|36.03|33.63|36.06|33.66|36.09|33.69|36.03|33.63|0
1651147690000|2022-04-28 12:08:10|36.09|33.69|36.09|33.69|36.09|33.69|36.09|33.69|0
1651147700000|2022-04-28 12:08:20|36.03|33.63|36.03|33.63|36.03|33.63|35.98|33.58|0
1651147710000|2022-04-28 12:08:30|36.09|33.69|35.98|33.58|36.09|33.69|35.98|33.58|0
1651147720000|2022-04-28 12:08:40|36.01|33.61|36.03|33.63|36.03|33.63|36.01|33.61|0
1651147730000|2022-04-28 12:08:50|36.14|33.74|36.24|33.84|36.24|33.84|36.14|33.74|0
1651147740000|2022-04-28 12:09:00|36.14|33.74|36.09|33.69|36.14|33.74|36.09|33.69|0
1651147750000|2022-04-28 12:09:10|36.03|33.63|36.06|33.66|36.06|33.66|36.03|33.63|0
1651147760000|2022-04-28 12:09:20|36.09|33.69|36.14|33.74|36.14|33.74|36.09|33.69|0
1651147770000|2022-04-28 12:09:30|36.09|33.69|36.14|33.74|36.14|33.74|36.09|33.69|0
1651147780000|2022-04-28 12:09:40|36.19|33.79|36.16|33.76|36.24|33.84|36.16|33.76|0
1651147790000|2022-04-28 12:09:50|36.14|33.74|36.16|33.76|36.16|33.76|36.14|33.74|0
1651147800000|2022-04-28 12:10:00|36.14|33.74|36.09|33.69|36.14|33.74|36.09|33.69|0
1651147810000|2022-04-28 12:10:10|36.03|33.63|35.98|33.58|36.09|33.69|35.98|33.58|0
1651147820000|2022-04-28 12:10:20|35.93|33.53|35.82|33.42|35.93|33.53|35.82|33.42|0
1651147830000|2022-04-28 12:10:30|35.88|33.48|36.03|33.63|36.03|33.63|35.88|33.48|0
1651147840000|2022-04-28 12:10:40|35.98|33.58|35.93|33.53|36.03|33.63|35.93|33.53|0
1651147850000|2022-04-28 12:10:50|35.82|33.42|35.98|33.58|35.98|33.58|35.82|33.42|0
1651147860000|2022-04-28 12:11:00|35.93|33.53|36.03|33.63|36.03|33.63|35.93|33.53|0
1651147870000|2022-04-28 12:11:10|36.09|33.69|36.01|33.61|36.09|33.69|35.98|33.58|0
1651147880000|2022-04-28 12:11:20|36.03|33.63|35.88|33.48|36.03|33.63|35.88|33.48|0
1651147890000|2022-04-28 12:11:30|35.82|33.42|35.88|33.48|35.88|33.48|35.82|33.42|0
1651147900000|2022-04-28 12:11:40|35.77|33.37|35.67|33.27|35.77|33.37|35.67|33.27|0
1651147910000|2022-04-28 12:11:50|35.62|33.22|35.67|33.27|35.67|33.27|35.62|33.22|0
1651147920000|2022-04-28 12:12:00|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1651147930000|2022-04-28 12:12:10|35.77|33.37|35.77|33.37|35.77|33.37|35.77|33.37|0
1651147940000|2022-04-28 12:12:20|35.74|33.34|35.77|33.37|35.77|33.37|35.74|33.34|0
1651147950000|2022-04-28 12:12:30|35.72|33.32|35.77|33.37|35.77|33.37|35.72|33.32|0
1651147960000|2022-04-28 12:12:40|35.72|33.32|35.69|33.29|35.72|33.32|35.67|33.27|0
1651147970000|2022-04-28 12:12:50|35.72|33.32|35.72|33.32|35.74|33.34|35.72|33.32|0
1651147980000|2022-04-28 12:13:00|35.77|33.37|35.87|33.47|35.87|33.47|35.77|33.37|0
1651147990000|2022-04-28 12:13:10|35.9|33.5|35.87|33.47|35.9|33.5|35.82|33.42|0
1651148000000|2022-04-28 12:13:20|35.82|33.42|35.82|33.42|35.82|33.42|35.77|33.37|0
1651148010000|2022-04-28 12:13:30|35.77|33.37|35.82|33.42|35.82|33.42|35.77|33.37|0
1651148020000|2022-04-28 12:13:40|35.79|33.39|35.82|33.42|35.82|33.42|35.77|33.37|0
1651148030000|2022-04-28 12:13:50|35.72|33.32|35.74|33.34|35.77|33.37|35.72|33.32|0
1651148040000|2022-04-28 12:14:00|35.72|33.32|35.72|33.32|35.74|33.34|35.72|33.32|0
1651148050000|2022-04-28 12:14:10|35.67|33.27|35.77|33.37|35.77|33.37|35.67|33.27|0
1651148060000|2022-04-28 12:14:20|35.72|33.32|35.56|33.16|35.72|33.32|35.56|33.16|0
1651148070000|2022-04-28 12:14:30|35.51|33.11|35.43|33.03|35.51|33.11|35.38|32.98|0
1651148080000|2022-04-28 12:14:40|35.46|33.06|35.51|33.11|35.51|33.11|35.46|33.06|0
1651148090000|2022-04-28 12:14:50|35.56|33.16|35.51|33.11|35.56|33.16|35.51|33.11|0
1651148100000|2022-04-28 12:15:00|35.46|33.06|35.35|32.95|35.46|33.06|35.35|32.95|0
1651148110000|2022-04-28 12:15:10|35.56|33.16|35.51|33.11|35.56|33.16|35.48|33.08|0
1651148120000|2022-04-28 12:15:20|35.41|33.01|35.41|33.01|35.41|33.01|35.41|33.01|0
1651148130000|2022-04-28 12:15:30|35.46|33.06|35.51|33.11|35.51|33.11|35.46|33.06|0
1651148140000|2022-04-28 12:15:40|35.56|33.16|35.61|33.21|35.61|33.21|35.56|33.16|0
1651148150000|2022-04-28 12:15:50|35.56|33.16|35.56|33.16|35.56|33.16|35.56|33.16|0
1651148160000|2022-04-28 12:16:00|35.59|33.19|35.59|33.19|35.59|33.19|35.59|33.19|0
1651148170000|2022-04-28 12:16:10|35.61|33.21|35.66|33.26|35.66|33.26|35.56|33.16|0
1651148180000|2022-04-28 12:16:20|35.72|33.32|35.72|33.32|35.72|33.32|35.66|33.26|0
1651148190000|2022-04-28 12:16:30|35.69|33.29|35.72|33.32|35.72|33.32|35.69|33.29|0
1651148200000|2022-04-28 12:16:40|35.77|33.37|35.77|33.37|35.77|33.37|35.74|33.34|0
1651148210000|2022-04-28 12:16:50|35.72|33.32|35.72|33.32|35.72|33.32|35.72|33.32|0
1651148220000|2022-04-28 12:17:00|35.66|33.26|35.82|33.42|35.82|33.42|35.66|33.26|0
1651148230000|2022-04-28 12:17:10|35.92|33.52|35.87|33.47|35.92|33.52|35.84|33.44|0
1651148240000|2022-04-28 12:17:20|35.9|33.5|35.9|33.5|35.9|33.5|35.9|33.5|0
1651148250000|2022-04-28 12:17:30|35.92|33.52|35.87|33.47|35.92|33.52|35.87|33.47|0
1651148260000|2022-04-28 12:17:40|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1651148270000|2022-04-28 12:17:50|35.87|33.47|35.82|33.42|35.92|33.52|35.82|33.42|0
1651148280000|2022-04-28 12:18:00|35.9|33.5|35.92|33.52|35.92|33.52|35.87|33.47|0
1651148290000|2022-04-28 12:18:10|35.98|33.58|36.03|33.63|36.03|33.63|35.98|33.58|0
1651148300000|2022-04-28 12:18:20|35.98|33.58|36.03|33.63|36.03|33.63|35.98|33.58|0
1651148310000|2022-04-28 12:18:30|36|33.6|36.08|33.68|36.08|33.68|36|33.6|0
1651148320000|2022-04-28 12:18:40|35.98|33.58|35.98|33.58|35.98|33.58|35.95|33.55|0
1651148330000|2022-04-28 12:18:50|35.87|33.47|35.87|33.47|35.92|33.52|35.87|33.47|0
1651148340000|2022-04-28 12:19:00|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1651148350000|2022-04-28 12:19:10|35.98|33.58|35.98|33.58|35.98|33.58|35.92|33.52|0
1651148360000|2022-04-28 12:19:20|35.92|33.52|36|33.6|36.03|33.63|35.92|33.52|0
1651148370000|2022-04-28 12:19:30|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1651148380000|2022-04-28 12:19:40|35.98|33.58|35.92|33.52|36.03|33.63|35.92|33.52|0
1651148390000|2022-04-28 12:19:50|35.87|33.47|35.9|33.5|35.9|33.5|35.87|33.47|0
1651148400000|2022-04-28 12:20:00|35.92|33.52|35.97|33.57|36.08|33.68|35.87|33.47|0
1651148410000|2022-04-28 12:20:10|35.95|33.55|36.03|33.63|36.03|33.63|35.95|33.55|0
1651148420000|2022-04-28 12:20:20|35.97|33.57|35.87|33.47|36.03|33.63|35.87|33.47|0
1651148430000|2022-04-28 12:20:30|35.9|33.5|35.87|33.47|35.9|33.5|35.87|33.47|0
1651148440000|2022-04-28 12:20:40|35.9|33.5|35.92|33.52|35.92|33.52|35.87|33.47|0
1651148450000|2022-04-28 12:20:50|35.82|33.42|35.87|33.47|35.87|33.47|35.82|33.42|0
1651148460000|2022-04-28 12:21:00|35.89|33.49|35.97|33.57|35.97|33.57|35.89|33.49|0
1651148470000|2022-04-28 12:21:10|36.08|33.68|36.13|33.73|36.13|33.73|36.08|33.68|0
1651148480000|2022-04-28 12:21:20|36.08|33.68|36.16|33.76|36.16|33.76|36.08|33.68|0
1651148490000|2022-04-28 12:21:30|36.08|33.68|36.05|33.65|36.08|33.68|36.05|33.65|0
1651148500000|2022-04-28 12:21:40|36.03|33.63|36.13|33.73|36.13|33.73|36.03|33.63|0
1651148510000|2022-04-28 12:21:50|36.08|33.68|36.13|33.73|36.13|33.73|36.08|33.68|0
1651148520000|2022-04-28 12:22:00|36.18|33.78|36.24|33.84|36.29|33.89|36.18|33.78|0
1651148530000|2022-04-28 12:22:10|36.29|33.89|36.29|33.89|36.29|33.89|36.29|33.89|0
1651148540000|2022-04-28 12:22:20|36.24|33.84|36.24|33.84|36.29|33.89|36.24|33.84|0
1651148550000|2022-04-28 12:22:30|36.29|33.89|36.29|33.89|36.29|33.89|36.29|33.89|0
1651148560000|2022-04-28 12:22:40|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1651148570000|2022-04-28 12:22:50|36.39|33.99|36.34|33.94|36.39|33.99|36.34|33.94|0
1651148580000|2022-04-28 12:23:00|36.45|34.05|36.45|34.05|36.45|34.05|36.39|33.99|0
1651148590000|2022-04-28 12:23:10|36.5|34.1|36.5|34.1|36.5|34.1|36.5|34.1|0
1651148600000|2022-04-28 12:23:20|36.45|34.05|36.5|34.1|36.5|34.1|36.39|33.99|0
1651148610000|2022-04-28 12:23:30|36.55|34.15|36.55|34.15|36.6|34.2|36.55|34.15|0
1651148620000|2022-04-28 12:23:40|36.5|34.1|36.45|34.05|36.5|34.1|36.42|34.02|0
1651148630000|2022-04-28 12:23:50|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1651148640000|2022-04-28 12:24:00|36.29|33.89|36.39|33.99|36.39|33.99|36.29|33.89|0
1651148650000|2022-04-28 12:24:10|36.45|34.05|36.55|34.15|36.55|34.15|36.45|34.05|0
1651148660000|2022-04-28 12:24:20|36.6|34.2|36.45|34.05|36.6|34.2|36.45|34.05|0
1651148670000|2022-04-28 12:24:30|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1651148680000|2022-04-28 12:24:40|36.45|34.05|36.42|34.02|36.45|34.05|36.39|33.99|0
1651148690000|2022-04-28 12:24:50|36.39|33.99|36.55|34.15|36.55|34.15|36.39|33.99|0
1651148700000|2022-04-28 12:25:00|36.63|34.23|36.66|34.26|36.66|34.26|36.58|34.18|0
1651148710000|2022-04-28 12:25:10|36.6|34.2|36.6|34.2|36.66|34.26|36.6|34.2|0
1651148720000|2022-04-28 12:25:20|36.55|34.15|36.44|34.04|36.55|34.15|36.44|34.04|0
1651148730000|2022-04-28 12:25:30|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1651148740000|2022-04-28 12:25:40|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1651148750000|2022-04-28 12:25:50|36.29|33.89|36.31|33.91|36.31|33.91|36.29|33.89|0
1651148760000|2022-04-28 12:26:00|36.29|33.89|36.34|33.94|36.34|33.94|36.29|33.89|0
1651148770000|2022-04-28 12:26:10|36.29|33.89|36.23|33.83|36.29|33.89|36.18|33.78|0
1651148780000|2022-04-28 12:26:20|36.18|33.78|36.21|33.81|36.23|33.83|36.18|33.78|0
1651148790000|2022-04-28 12:26:30|36.18|33.78|36.18|33.78|36.18|33.78|36.18|33.78|0
1651148800000|2022-04-28 12:26:40|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1651148810000|2022-04-28 12:26:50|36.13|33.73|36.02|33.62|36.13|33.73|36.02|33.62|0
1651148820000|2022-04-28 12:27:00|36.08|33.68|36.13|33.73|36.13|33.73|36.08|33.68|0
1651148830000|2022-04-28 12:27:10|36.23|33.83|36.23|33.83|36.23|33.83|36.18|33.78|0
1651148840000|2022-04-28 12:27:20|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1651148850000|2022-04-28 12:27:30|36.36|33.96|36.34|33.94|36.36|33.96|36.34|33.94|0
1651148860000|2022-04-28 12:27:40|36.36|33.96|36.39|33.99|36.39|33.99|36.36|33.96|0
1651148870000|2022-04-28 12:27:50|36.29|33.89|36.02|33.62|36.29|33.89|36.02|33.62|0
1651148880000|2022-04-28 12:28:00|35.84|33.44|35.76|33.36|35.84|33.44|35.71|33.31|0
1651148890000|2022-04-28 12:28:10|35.81|33.41|35.81|33.41|35.87|33.47|35.81|33.41|0
1651148900000|2022-04-28 12:28:20|35.87|33.47|35.87|33.47|35.87|33.47|35.87|33.47|0
1651148910000|2022-04-28 12:28:30|35.92|33.52|35.81|33.41|35.92|33.52|35.81|33.41|0
1651148920000|2022-04-28 12:28:40|35.87|33.47|35.87|33.47|35.92|33.52|35.87|33.47|0
1651148930000|2022-04-28 12:28:50|35.84|33.44|35.79|33.39|35.84|33.44|35.76|33.36|0
1651148940000|2022-04-28 12:29:00|35.81|33.41|35.81|33.41|35.81|33.41|35.81|33.41|0
1651148950000|2022-04-28 12:29:10|35.76|33.36|35.66|33.26|35.76|33.36|35.66|33.26|0
1651148960000|2022-04-28 12:29:20|35.68|33.28|35.68|33.28|35.71|33.31|35.68|33.28|0
1651148970000|2022-04-28 12:29:30|35.6|33.2|35.5|33.1|35.6|33.2|35.5|33.1|0
1651148980000|2022-04-28 12:29:40|35.4|33|35.45|33.05|35.45|33.05|35.4|33|0
1651148990000|2022-04-28 12:29:50|35.55|33.15|35.37|32.97|35.55|33.15|35.37|32.97|0
1651149000000|2022-04-28 12:30:00|35.27|32.87|35.09|32.69|35.27|32.87|35.09|32.69|0
1651149010000|2022-04-28 12:30:10|34.96|32.56|34.63|32.23|34.96|32.56|34.63|32.23|0
1651149020000|2022-04-28 12:30:20|34.68|32.28|34.5|32.1|34.68|32.28|34.43|32.03|0
1651149030000|2022-04-28 12:30:30|34.32|31.92|34.65|32.25|34.65|32.25|34.32|31.92|0
1651149040000|2022-04-28 12:30:40|34.4|32|34.38|31.98|34.63|32.23|34.38|31.98|0
1651149050000|2022-04-28 12:30:50|34.35|31.95|34.37|31.97|34.37|31.97|34.27|31.87|0
1651149060000|2022-04-28 12:31:00|34.45|32.05|34.22|31.82|34.45|32.05|34.22|31.82|0
1651149070000|2022-04-28 12:31:10|34.17|31.77|34.37|31.97|34.43|32.03|34.17|31.77|0
1651149080000|2022-04-28 12:31:20|34.4|32|34.37|31.97|34.4|32|34.37|31.97|0
1651149090000|2022-04-28 12:31:30|34.32|31.92|34.83|32.43|34.83|32.43|34.32|31.92|0
1651149100000|2022-04-28 12:31:40|34.98|32.58|34.58|32.18|34.98|32.58|34.58|32.18|0
1651149110000|2022-04-28 12:31:50|34.48|32.08|34.48|32.08|34.5|32.1|34.42|32.02|0
1651149120000|2022-04-28 12:32:00|34.63|32.23|34.68|32.28|34.83|32.43|34.63|32.23|0
1651149130000|2022-04-28 12:32:10|34.63|32.23|35.04|32.64|35.04|32.64|34.63|32.23|0
1651149140000|2022-04-28 12:32:20|35.01|32.61|35.14|32.74|35.14|32.74|34.98|32.58|0
1651149150000|2022-04-28 12:32:30|34.93|32.53|34.73|32.33|34.93|32.53|34.73|32.33|0
1651149160000|2022-04-28 12:32:40|34.83|32.43|34.68|32.28|34.83|32.43|34.68|32.28|0
1651149170000|2022-04-28 12:32:50|34.73|32.33|34.78|32.38|34.78|32.38|34.73|32.33|0
1651149180000|2022-04-28 12:33:00|34.88|32.48|34.88|32.48|34.93|32.53|34.83|32.43|0
1651149190000|2022-04-28 12:33:10|34.93|32.53|34.83|32.43|34.93|32.53|34.83|32.43|0
1651149200000|2022-04-28 12:33:20|34.88|32.48|34.53|32.13|34.88|32.48|34.53|32.13|0
1651149210000|2022-04-28 12:33:30|34.42|32.02|34.45|32.05|34.45|32.05|34.35|31.95|0
1651149220000|2022-04-28 12:33:40|34.68|32.28|34.98|32.58|34.98|32.58|34.68|32.28|0
1651149230000|2022-04-28 12:33:50|34.73|32.33|34.68|32.28|34.73|32.33|34.58|32.18|0
1651149240000|2022-04-28 12:34:00|34.83|32.43|34.83|32.43|34.83|32.43|34.73|32.33|0
1651149250000|2022-04-28 12:34:10|34.93|32.53|34.78|32.38|34.93|32.53|34.78|32.38|0
1651149260000|2022-04-28 12:34:20|34.83|32.43|34.83|32.43|34.83|32.43|34.73|32.33|0
1651149270000|2022-04-28 12:34:30|34.88|32.48|34.7|32.3|34.88|32.48|34.7|32.3|0
1651149280000|2022-04-28 12:34:40|34.73|32.33|34.32|31.92|34.73|32.33|34.32|31.92|0
1651149290000|2022-04-28 12:34:50|34.22|31.82|34.25|31.85|34.27|31.87|34.22|31.82|0
1651149300000|2022-04-28 12:35:00|34.42|32.02|34.47|32.07|34.57|32.17|34.42|32.02|0
1651149310000|2022-04-28 12:35:10|34.32|31.92|34.42|32.02|34.47|32.07|34.32|31.92|0
1651149320000|2022-04-28 12:35:20|34.37|31.97|34.27|31.87|34.37|31.97|34.27|31.87|0
1651149330000|2022-04-28 12:35:30|34.12|31.72|34.22|31.82|34.22|31.82|34.12|31.72|0
1651149340000|2022-04-28 12:35:40|34.25|31.85|34.07|31.67|34.27|31.87|34.07|31.67|0
1651149350000|2022-04-28 12:35:50|33.77|31.37|33.82|31.42|33.82|31.42|33.67|31.27|0
1651149360000|2022-04-28 12:36:00|33.77|31.37|33.87|31.47|33.92|31.52|33.77|31.37|0
1651149370000|2022-04-28 12:36:10|33.82|31.42|34.02|31.62|34.02|31.62|33.82|31.42|0
1651149380000|2022-04-28 12:36:20|34.12|31.72|34.32|31.92|34.32|31.92|34.12|31.72|0
1651149390000|2022-04-28 12:36:30|34.37|31.97|34.4|32|34.4|32|34.32|31.92|0
1651149400000|2022-04-28 12:36:40|34.42|32.02|34.22|31.82|34.42|32.02|34.22|31.82|0
1651149410000|2022-04-28 12:36:50|34.27|31.87|34.27|31.87|34.27|31.87|34.27|31.87|0
1651149420000|2022-04-28 12:37:00|34.22|31.82|34.42|32.02|34.42|32.02|34.22|31.82|0
1651149430000|2022-04-28 12:37:10|34.47|32.07|34.68|32.28|34.68|32.28|34.47|32.07|0
1651149440000|2022-04-28 12:37:20|34.73|32.33|34.78|32.38|34.78|32.38|34.62|32.22|0
1651149450000|2022-04-28 12:37:30|34.83|32.43|34.83|32.43|34.88|32.48|34.8|32.4|0
1651149460000|2022-04-28 12:37:40|34.73|32.33|34.83|32.43|34.88|32.48|34.73|32.33|0
1651149470000|2022-04-28 12:37:50|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1651149480000|2022-04-28 12:38:00|34.83|32.43|34.93|32.53|34.93|32.53|34.83|32.43|0
1651149490000|2022-04-28 12:38:10|35.03|32.63|35.03|32.63|35.06|32.66|35.01|32.61|0
1651149500000|2022-04-28 12:38:20|35.08|32.68|35.08|32.68|35.08|32.68|35.03|32.63|0
1651149510000|2022-04-28 12:38:30|35.13|32.73|35.13|32.73|35.13|32.73|35.08|32.68|0
1651149520000|2022-04-28 12:38:40|35.08|32.68|35.08|32.68|35.08|32.68|35.08|32.68|0
1651149530000|2022-04-28 12:38:50|35.13|32.73|35.24|32.84|35.24|32.84|35.13|32.73|0
1651149540000|2022-04-28 12:39:00|35.16|32.76|35.08|32.68|35.19|32.79|35.08|32.68|0
1651149550000|2022-04-28 12:39:10|35.03|32.63|35.13|32.73|35.13|32.73|35.03|32.63|0
1651149570000|2022-04-28 12:39:30|35.08|32.68|35.11|32.71|35.11|32.71|35.08|32.68|0
1651149580000|2022-04-28 12:39:40|35.19|32.79|35.75|33.35|35.75|33.35|35.19|32.79|0
1651149590000|2022-04-28 12:39:50|35.86|33.46|35.65|33.25|35.86|33.46|35.65|33.25|0
1651149600000|2022-04-28 12:40:00|35.75|33.35|35.7|33.3|35.81|33.41|35.55|33.15|0
1651149610000|2022-04-28 12:40:10|35.6|33.2|35.7|33.3|35.7|33.3|35.6|33.2|0
1651149620000|2022-04-28 12:40:20|35.75|33.35|35.81|33.41|35.81|33.41|35.75|33.35|0
1651149630000|2022-04-28 12:40:30|35.83|33.43|35.81|33.41|35.83|33.43|35.75|33.35|0
1651149640000|2022-04-28 12:40:40|35.86|33.46|35.91|33.51|35.96|33.56|35.86|33.46|0
1651149650000|2022-04-28 12:40:50|35.96|33.56|36.01|33.61|36.01|33.61|35.91|33.51|0
1651149660000|2022-04-28 12:41:00|36.12|33.72|36.28|33.88|36.28|33.88|36.12|33.72|0
1651149670000|2022-04-28 12:41:10|36.17|33.77|36.33|33.93|36.33|33.93|36.17|33.77|0
1651149680000|2022-04-28 12:41:20|36.44|34.04|36.7|34.3|36.7|34.3|36.44|34.04|0
1651149690000|2022-04-28 12:41:30|36.78|34.38|36.81|34.41|36.81|34.41|36.75|34.35|0
1651149700000|2022-04-28 12:41:40|36.91|34.51|36.86|34.46|36.91|34.51|36.86|34.46|0
1651149710000|2022-04-28 12:41:50|36.89|34.49|36.97|34.57|36.97|34.57|36.89|34.49|0
1651149720000|2022-04-28 12:42:00|37.13|34.73|37.02|34.62|37.13|34.73|36.91|34.51|0
1651149730000|2022-04-28 12:42:10|36.97|34.57|36.75|34.35|36.97|34.57|36.75|34.35|0
1651149740000|2022-04-28 12:42:20|36.7|34.3|36.86|34.46|36.91|34.51|36.7|34.3|0
1651149750000|2022-04-28 12:42:30|36.88|34.48|36.65|34.25|36.88|34.48|36.65|34.25|0
1651149760000|2022-04-28 12:42:40|36.7|34.3|36.75|34.35|36.75|34.35|36.65|34.25|0
1651149770000|2022-04-28 12:42:50|36.81|34.41|36.81|34.41|36.81|34.41|36.81|34.41|0
1651149790000|2022-04-28 12:43:10|36.72|34.32|36.65|34.25|36.72|34.32|36.65|34.25|0
1651149800000|2022-04-28 12:43:20|36.43|34.03|36.49|34.09|36.59|34.19|36.43|34.03|0
1651149810000|2022-04-28 12:43:30|36.51|34.11|36.54|34.14|36.54|34.14|36.49|34.09|0
1651149820000|2022-04-28 12:43:40|36.49|34.09|36.38|33.98|36.49|34.09|36.38|33.98|0
1651149830000|2022-04-28 12:43:50|36.33|33.93|36.22|33.82|36.33|33.93|36.22|33.82|0
1651149850000|2022-04-28 12:44:10|36.28|33.88|36.17|33.77|36.28|33.88|36.17|33.77|0
1651149860000|2022-04-28 12:44:20|36.12|33.72|36.17|33.77|36.17|33.77|36.12|33.72|0
1651149870000|2022-04-28 12:44:30|36.01|33.61|36.17|33.77|36.22|33.82|36.01|33.61|0
1651149880000|2022-04-28 12:44:40|36.12|33.72|36.22|33.82|36.27|33.87|36.12|33.72|0
1651149890000|2022-04-28 12:44:50|36.27|33.87|36.33|33.93|36.33|33.93|36.27|33.87|0
1651149900000|2022-04-28 12:45:00|36.27|33.87|36.17|33.77|36.3|33.9|36.17|33.77|0
1651149910000|2022-04-28 12:45:10|36.06|33.66|36.12|33.72|36.12|33.72|36.06|33.66|0
1651149920000|2022-04-28 12:45:20|36.01|33.61|35.96|33.56|36.01|33.61|35.96|33.56|0
1651149930000|2022-04-28 12:45:30|35.91|33.51|36.01|33.61|36.01|33.61|35.91|33.51|0
1651149940000|2022-04-28 12:45:40|35.98|33.58|36.01|33.61|36.06|33.66|35.98|33.58|0
1651149950000|2022-04-28 12:45:50|36.06|33.66|35.96|33.56|36.06|33.66|35.85|33.45|0
1651149960000|2022-04-28 12:46:00|35.85|33.45|35.91|33.51|35.91|33.51|35.85|33.45|0
1651149970000|2022-04-28 12:46:10|35.96|33.56|36.12|33.72|36.17|33.77|35.96|33.56|0
1651149980000|2022-04-28 12:46:20|36.01|33.61|35.91|33.51|36.01|33.61|35.91|33.51|0
1651149990000|2022-04-28 12:46:30|35.85|33.45|35.7|33.3|35.85|33.45|35.7|33.3|0
1651150000000|2022-04-28 12:46:40|35.72|33.32|35.96|33.56|35.96|33.56|35.72|33.32|0
1651150010000|2022-04-28 12:46:50|36.01|33.61|35.96|33.56|36.01|33.61|35.96|33.56|0
1651150020000|2022-04-28 12:47:00|35.8|33.4|35.85|33.45|35.85|33.45|35.8|33.4|0
1651150030000|2022-04-28 12:47:10|35.8|33.4|35.75|33.35|35.8|33.4|35.75|33.35|0
1651150040000|2022-04-28 12:47:20|35.8|33.4|35.8|33.4|35.8|33.4|35.75|33.35|0
1651150050000|2022-04-28 12:47:30|35.75|33.35|35.85|33.45|35.85|33.45|35.75|33.35|0
1651150060000|2022-04-28 12:47:40|35.65|33.25|35.7|33.3|35.7|33.3|35.65|33.25|0
1651150070000|2022-04-28 12:47:50|35.75|33.35|35.49|33.09|35.8|33.4|35.49|33.09|0
1651150080000|2022-04-28 12:48:00|35.54|33.14|35.39|32.99|35.54|33.14|35.39|32.99|0
1651150090000|2022-04-28 12:48:10|35.49|33.09|35.49|33.09|35.54|33.14|35.49|33.09|0
1651150100000|2022-04-28 12:48:20|35.54|33.14|35.49|33.09|35.54|33.14|35.44|33.04|0
1651150110000|2022-04-28 12:48:30|35.44|33.04|35.39|32.99|35.44|33.04|35.39|32.99|0
1651150120000|2022-04-28 12:48:40|35.49|33.09|35.54|33.14|35.54|33.14|35.49|33.09|0
1651150130000|2022-04-28 12:48:50|35.39|32.99|35.23|32.83|35.39|32.99|35.23|32.83|0
1651150140000|2022-04-28 12:49:00|35.28|32.88|35.33|32.93|35.33|32.93|35.26|32.86|0
1651150150000|2022-04-28 12:49:10|35.28|32.88|35.13|32.73|35.28|32.88|35.13|32.73|0
1651150160000|2022-04-28 12:49:20|35.18|32.78|35.13|32.73|35.23|32.83|35.13|32.73|0
1651150170000|2022-04-28 12:49:30|35.08|32.68|35.08|32.68|35.13|32.73|35.08|32.68|0
1651150180000|2022-04-28 12:49:40|34.97|32.57|34.82|32.42|34.97|32.57|34.82|32.42|0
1651150190000|2022-04-28 12:49:50|34.87|32.47|34.82|32.42|34.87|32.47|34.82|32.42|0
1651150200000|2022-04-28 12:50:00|34.72|32.32|34.72|32.32|34.77|32.37|34.72|32.32|0
1651150210000|2022-04-28 12:50:10|34.67|32.27|34.67|32.27|34.72|32.32|34.67|32.27|0
1651150220000|2022-04-28 12:50:20|34.62|32.22|34.62|32.22|34.62|32.22|34.62|32.22|0
1651150230000|2022-04-28 12:50:30|34.52|32.12|34.62|32.22|34.62|32.22|34.52|32.12|0
1651150240000|2022-04-28 12:50:40|34.57|32.17|34.46|32.06|34.57|32.17|34.46|32.06|0
1651150250000|2022-04-28 12:50:50|34.41|32.01|34.31|31.91|34.41|32.01|34.31|31.91|0
1651150260000|2022-04-28 12:51:00|34.26|31.86|34.31|31.91|34.31|31.91|34.26|31.86|0
1651150270000|2022-04-28 12:51:10|34.46|32.06|34.31|31.91|34.46|32.06|34.31|31.91|0
1651150280000|2022-04-28 12:51:20|34.06|31.66|33.91|31.51|34.06|31.66|33.91|31.51|0
1651150290000|2022-04-28 12:51:30|33.96|31.56|33.86|31.46|33.96|31.56|33.86|31.46|0
1651150300000|2022-04-28 12:51:40|33.91|31.51|33.91|31.51|33.91|31.51|33.86|31.46|0
1651150310000|2022-04-28 12:51:50|33.86|31.46|33.86|31.46|33.86|31.46|33.81|31.41|0
1651150320000|2022-04-28 12:52:00|33.91|31.51|33.71|31.31|33.91|31.51|33.71|31.31|0
1651150330000|2022-04-28 12:52:10|33.66|31.26|33.81|31.41|33.81|31.41|33.66|31.26|0
1651150340000|2022-04-28 12:52:20|33.76|31.36|33.86|31.46|33.86|31.46|33.76|31.36|0
1651150350000|2022-04-28 12:52:30|33.91|31.51|33.91|31.51|33.91|31.51|33.81|31.41|0
1651150360000|2022-04-28 12:52:40|33.88|31.48|33.91|31.51|33.91|31.51|33.86|31.46|0
1651150370000|2022-04-28 12:52:50|33.81|31.41|33.56|31.16|33.81|31.41|33.56|31.16|0
1651150380000|2022-04-28 12:53:00|33.61|31.21|33.76|31.36|33.76|31.36|33.61|31.21|0
1651150390000|2022-04-28 12:53:10|33.61|31.21|33.51|31.11|33.61|31.21|33.51|31.11|0
1651150400000|2022-04-28 12:53:20|33.41|31.01|33.49|31.09|33.49|31.09|33.41|31.01|0
1651150410000|2022-04-28 12:53:30|33.51|31.11|33.31|30.91|33.51|31.11|33.31|30.91|0
1651150420000|2022-04-28 12:53:40|33.26|30.86|33.34|30.94|33.34|30.94|33.26|30.86|0
1651150430000|2022-04-28 12:53:50|33.46|31.06|33.56|31.16|33.56|31.16|33.41|31.01|0
1651150440000|2022-04-28 12:54:00|33.46|31.06|33.36|30.96|33.46|31.06|33.36|30.96|0
1651150450000|2022-04-28 12:54:10|33.31|30.91|33.41|31.01|33.41|31.01|33.31|30.91|0
1651150460000|2022-04-28 12:54:20|33.36|30.96|33.51|31.11|33.51|31.11|33.36|30.96|0
1651150470000|2022-04-28 12:54:30|33.53|31.13|33.56|31.16|33.56|31.16|33.51|31.11|0
1651150480000|2022-04-28 12:54:40|33.61|31.21|33.61|31.21|33.66|31.26|33.61|31.21|0
1651150490000|2022-04-28 12:54:50|33.56|31.16|33.61|31.21|33.61|31.21|33.56|31.16|0
1651150500000|2022-04-28 12:55:00|33.51|31.11|33.46|31.06|33.61|31.21|33.46|31.06|0
1651150510000|2022-04-28 12:55:10|33.51|31.11|33.46|31.06|33.51|31.11|33.46|31.06|0
1651150520000|2022-04-28 12:55:20|33.51|31.11|33.44|31.04|33.51|31.11|33.41|31.01|0
1651150530000|2022-04-28 12:55:30|33.41|31.01|33.26|30.86|33.41|31.01|33.26|30.86|0
1651150540000|2022-04-28 12:55:40|33.21|30.81|33.29|30.89|33.29|30.89|33.21|30.81|0
1651150550000|2022-04-28 12:55:50|33.36|30.96|33.26|30.86|33.36|30.96|33.07|30.67|0
1651150560000|2022-04-28 12:56:00|33.31|30.91|33.46|31.06|33.46|31.06|33.31|30.91|0
1651150570000|2022-04-28 12:56:10|33.41|31.01|33.46|31.06|33.46|31.06|33.41|31.01|0
1651150580000|2022-04-28 12:56:20|33.51|31.11|33.56|31.16|33.56|31.16|33.51|31.11|0
1651150590000|2022-04-28 12:56:30|33.58|31.18|33.61|31.21|33.61|31.21|33.56|31.16|0
1651150600000|2022-04-28 12:56:40|33.56|31.16|33.86|31.46|33.86|31.46|33.56|31.16|0
1651150610000|2022-04-28 12:56:50|33.91|31.51|33.81|31.41|33.96|31.56|33.81|31.41|0
1651150620000|2022-04-28 12:57:00|33.86|31.46|33.86|31.46|33.91|31.51|33.86|31.46|0
1651150630000|2022-04-28 12:57:10|33.81|31.41|33.76|31.36|33.81|31.41|33.71|31.31|0
1651150640000|2022-04-28 12:57:20|33.71|31.31|33.61|31.21|33.71|31.31|33.61|31.21|0
1651150650000|2022-04-28 12:57:30|33.66|31.26|33.76|31.36|33.76|31.36|33.66|31.26|0
1651150660000|2022-04-28 12:57:40|33.66|31.26|33.66|31.26|33.66|31.26|33.61|31.21|0
1651150670000|2022-04-28 12:57:50|33.71|31.31|33.81|31.41|33.81|31.41|33.71|31.31|0
1651150680000|2022-04-28 12:58:00|33.76|31.36|33.66|31.26|33.76|31.36|33.66|31.26|0
1651150690000|2022-04-28 12:58:10|33.63|31.23|33.66|31.26|33.66|31.26|33.61|31.21|0
1651150700000|2022-04-28 12:58:20|33.71|31.31|33.71|31.31|33.76|31.36|33.71|31.31|0
1651150710000|2022-04-28 12:58:30|33.68|31.28|33.76|31.36|33.76|31.36|33.68|31.28|0
1651150720000|2022-04-28 12:58:40|33.86|31.46|33.86|31.46|33.86|31.46|33.81|31.41|0
1651150730000|2022-04-28 12:58:50|33.81|31.41|33.81|31.41|33.81|31.41|33.76|31.36|0
1651150740000|2022-04-28 12:59:00|33.86|31.46|33.81|31.41|33.86|31.46|33.81|31.41|0
1651150750000|2022-04-28 12:59:10|33.76|31.36|33.86|31.46|33.86|31.46|33.76|31.36|0
1651150760000|2022-04-28 12:59:20|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1651150770000|2022-04-28 12:59:30|33.86|31.46|34.01|31.61|34.01|31.61|33.86|31.46|0
1651150780000|2022-04-28 12:59:40|33.96|31.56|33.91|31.51|33.96|31.56|33.91|31.51|0
1651150790000|2022-04-28 12:59:50|33.96|31.56|34.01|31.61|34.01|31.61|33.91|31.51|0
1651150800000|2022-04-28 13:00:00|33.91|31.51|33.76|31.36|33.91|31.51|33.68|31.28|0
1651150810000|2022-04-28 13:00:10|33.86|31.46|33.96|31.56|33.96|31.56|33.81|31.41|0
1651150820000|2022-04-28 13:00:20|33.81|31.41|33.61|31.21|33.81|31.41|33.56|31.16|0
1651150830000|2022-04-28 13:00:30|33.71|31.31|33.86|31.46|33.86|31.46|33.71|31.31|0
1651150840000|2022-04-28 13:00:40|33.91|31.51|34.01|31.61|34.01|31.61|33.91|31.51|0
1651150850000|2022-04-28 13:00:50|34.11|31.71|34.21|31.81|34.21|31.81|34.11|31.71|0
1651150860000|2022-04-28 13:01:00|34.23|31.83|34.41|32.01|34.41|32.01|34.23|31.83|0
1651150870000|2022-04-28 13:01:10|34.36|31.96|34.31|31.91|34.41|32.01|34.31|31.91|0
1651150880000|2022-04-28 13:01:20|34.43|32.03|34.36|31.96|34.46|32.06|34.36|31.96|0
1651150890000|2022-04-28 13:01:30|34.31|31.91|34.26|31.86|34.31|31.91|34.26|31.86|0
1651150900000|2022-04-28 13:01:40|34.28|31.88|34.16|31.76|34.28|31.88|34.16|31.76|0
1651150910000|2022-04-28 13:01:50|34.26|31.86|34.36|31.96|34.36|31.96|34.26|31.86|0
1651150920000|2022-04-28 13:02:00|34.26|31.86|34.46|32.06|34.46|32.06|34.26|31.86|0
1651150930000|2022-04-28 13:02:10|34.51|32.11|34.56|32.16|34.56|32.16|34.51|32.11|0
1651150940000|2022-04-28 13:02:20|34.61|32.21|34.56|32.16|34.61|32.21|34.56|32.16|0
1651150950000|2022-04-28 13:02:30|34.51|32.11|34.58|32.18|34.58|32.18|34.48|32.08|0
1651150960000|2022-04-28 13:02:40|34.66|32.26|34.56|32.16|34.66|32.26|34.56|32.16|0
1651150970000|2022-04-28 13:02:50|34.51|32.11|34.48|32.08|34.56|32.16|34.48|32.08|0
1651150980000|2022-04-28 13:03:00|34.51|32.11|34.31|31.91|34.53|32.13|34.31|31.91|0
1651150990000|2022-04-28 13:03:10|34.41|32.01|34.51|32.11|34.51|32.11|34.36|31.96|0
1651151000000|2022-04-28 13:03:20|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1651151010000|2022-04-28 13:03:30|34.51|32.11|34.36|31.96|34.51|32.11|34.36|31.96|0
1651151020000|2022-04-28 13:03:40|34.31|31.91|34.36|31.96|34.36|31.96|34.3|31.9|0
1651151030000|2022-04-28 13:03:50|34.41|32.01|34.36|31.96|34.41|32.01|34.36|31.96|0
1651151040000|2022-04-28 13:04:00|34.41|32.01|34.51|32.11|34.51|32.11|34.41|32.01|0
1651151050000|2022-04-28 13:04:10|34.46|32.06|34.36|31.96|34.46|32.06|34.36|31.96|0
1651151060000|2022-04-28 13:04:20|34.41|32.01|34.23|31.83|34.41|32.01|34.23|31.83|0
1651151070000|2022-04-28 13:04:30|34.1|31.7|34.15|31.75|34.15|31.75|34.1|31.7|0
1651151080000|2022-04-28 13:04:40|34.2|31.8|34.1|31.7|34.25|31.85|34.1|31.7|0
1651151090000|2022-04-28 13:04:50|34.13|31.73|34.05|31.65|34.13|31.73|34.05|31.65|0
1651151100000|2022-04-28 13:05:00|34.1|31.7|34.15|31.75|34.15|31.75|34.1|31.7|0
1651151110000|2022-04-28 13:05:10|34.2|31.8|34.2|31.8|34.2|31.8|34.15|31.75|0
1651151120000|2022-04-28 13:05:20|34.1|31.7|34.3|31.9|34.3|31.9|34.1|31.7|0
1651151130000|2022-04-28 13:05:30|34.35|31.95|34.4|32|34.46|32.06|34.35|31.95|0
1651151140000|2022-04-28 13:05:40|34.43|32.03|34.51|32.11|34.51|32.11|34.43|32.03|0
1651151150000|2022-04-28 13:05:50|34.56|32.16|34.51|32.11|34.56|32.16|34.51|32.11|0
1651151160000|2022-04-28 13:06:00|34.56|32.16|34.51|32.11|34.56|32.16|34.46|32.06|0
1651151170000|2022-04-28 13:06:10|34.61|32.21|34.66|32.26|34.71|32.31|34.61|32.21|0
1651151180000|2022-04-28 13:06:20|34.71|32.31|34.76|32.36|34.76|32.36|34.71|32.31|0
1651151190000|2022-04-28 13:06:30|34.81|32.41|34.86|32.46|34.86|32.46|34.81|32.41|0
1651151200000|2022-04-28 13:06:40|34.91|32.51|34.91|32.51|34.96|32.56|34.91|32.51|0
1651151210000|2022-04-28 13:06:50|34.81|32.41|34.71|32.31|34.81|32.41|34.71|32.31|0
1651151220000|2022-04-28 13:07:00|34.66|32.26|34.86|32.46|34.86|32.46|34.61|32.21|0
1651151230000|2022-04-28 13:07:10|34.91|32.51|34.96|32.56|34.96|32.56|34.91|32.51|0
1651151240000|2022-04-28 13:07:20|35.01|32.61|34.86|32.46|35.01|32.61|34.86|32.46|0
1651151250000|2022-04-28 13:07:30|34.91|32.51|34.76|32.36|34.91|32.51|34.71|32.31|0
1651151260000|2022-04-28 13:07:40|34.71|32.31|34.81|32.41|34.81|32.41|34.71|32.31|0
1651151270000|2022-04-28 13:07:50|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1651151280000|2022-04-28 13:08:00|34.96|32.56|35.01|32.61|35.01|32.61|34.94|32.54|0
1651151290000|2022-04-28 13:08:10|34.81|32.41|34.71|32.31|34.81|32.41|34.71|32.31|0
1651151300000|2022-04-28 13:08:20|34.76|32.36|34.71|32.31|34.76|32.36|34.71|32.31|0
1651151310000|2022-04-28 13:08:30|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1651151320000|2022-04-28 13:08:40|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1651151330000|2022-04-28 13:08:50|34.78|32.38|34.81|32.41|34.81|32.41|34.78|32.38|0
1651151340000|2022-04-28 13:09:00|34.83|32.43|34.76|32.36|34.86|32.46|34.76|32.36|0
1651151350000|2022-04-28 13:09:10|34.83|32.43|34.91|32.51|34.96|32.56|34.83|32.43|0
1651151360000|2022-04-28 13:09:20|34.81|32.41|34.71|32.31|34.81|32.41|34.71|32.31|0
1651151370000|2022-04-28 13:09:30|34.66|32.26|34.66|32.26|34.66|32.26|34.66|32.26|0
1651151380000|2022-04-28 13:09:40|34.71|32.31|34.86|32.46|34.86|32.46|34.71|32.31|0
1651151390000|2022-04-28 13:09:50|34.91|32.51|34.86|32.46|34.94|32.54|34.86|32.46|0
1651151400000|2022-04-28 13:10:00|34.81|32.41|34.76|32.36|34.81|32.41|34.76|32.36|0
1651151410000|2022-04-28 13:10:10|34.71|32.31|34.71|32.31|34.71|32.31|34.68|32.28|0
1651151420000|2022-04-28 13:10:20|34.76|32.36|34.66|32.26|34.76|32.36|34.66|32.26|0
1651151430000|2022-04-28 13:10:30|34.63|32.23|34.71|32.31|34.71|32.31|34.63|32.23|0
1651151440000|2022-04-28 13:10:40|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1651151450000|2022-04-28 13:10:50|34.5|32.1|34.45|32.05|34.5|32.1|34.45|32.05|0
1651151460000|2022-04-28 13:11:00|34.5|32.1|34.6|32.2|34.6|32.2|34.4|32|0
1651151470000|2022-04-28 13:11:10|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1651151480000|2022-04-28 13:11:20|34.55|32.15|34.55|32.15|34.6|32.2|34.55|32.15|0
1651151490000|2022-04-28 13:11:30|34.53|32.13|34.6|32.2|34.6|32.2|34.53|32.13|0
1651151500000|2022-04-28 13:11:40|34.58|32.18|34.55|32.15|34.58|32.18|34.5|32.1|0
1651151510000|2022-04-28 13:11:50|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1651151520000|2022-04-28 13:12:00|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1651151530000|2022-04-28 13:12:10|34.6|32.2|34.65|32.25|34.65|32.25|34.6|32.2|0
1651151540000|2022-04-28 13:12:20|34.71|32.31|34.73|32.33|34.73|32.33|34.71|32.31|0
1651151550000|2022-04-28 13:12:30|34.71|32.31|34.76|32.36|34.76|32.36|34.65|32.25|0
1651151560000|2022-04-28 13:12:40|34.78|32.38|34.81|32.41|34.86|32.46|34.78|32.38|0
1651151570000|2022-04-28 13:12:50|34.86|32.46|34.91|32.51|34.91|32.51|34.86|32.46|0
1651151580000|2022-04-28 13:13:00|34.93|32.53|34.91|32.51|34.93|32.53|34.86|32.46|0
1651151590000|2022-04-28 13:13:10|34.7|32.3|34.73|32.33|34.78|32.38|34.7|32.3|0
1651151600000|2022-04-28 13:13:20|34.65|32.25|34.68|32.28|34.68|32.28|34.65|32.25|0
1651151610000|2022-04-28 13:13:30|34.6|32.2|34.65|32.25|34.65|32.25|34.6|32.2|0
1651151620000|2022-04-28 13:13:40|34.6|32.2|34.55|32.15|34.6|32.2|34.55|32.15|0
1651151630000|2022-04-28 13:13:50|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1651151640000|2022-04-28 13:14:00|34.45|32.05|34.37|31.97|34.45|32.05|34.37|31.97|0
1651151650000|2022-04-28 13:14:10|34.35|31.95|34.35|31.95|34.35|31.95|34.2|31.8|0
1651151660000|2022-04-28 13:14:20|34.32|31.92|34.3|31.9|34.35|31.95|34.3|31.9|0
1651151670000|2022-04-28 13:14:30|34.25|31.85|34.25|31.85|34.3|31.9|34.25|31.85|0
1651151680000|2022-04-28 13:14:40|34.3|31.9|34.35|31.95|34.35|31.95|34.3|31.9|0
1651151690000|2022-04-28 13:14:50|34.3|31.9|34.2|31.8|34.3|31.9|34.2|31.8|0
1651151700000|2022-04-28 13:15:00|34.25|31.85|34.3|31.9|34.3|31.9|34.2|31.8|0
1651151710000|2022-04-28 13:15:10|34.25|31.85|34.35|31.95|34.35|31.95|34.25|31.85|0
1651151720000|2022-04-28 13:15:20|34.4|32|34.42|32.02|34.42|32.02|34.37|31.97|0
1651151730000|2022-04-28 13:15:30|34.3|31.9|34.25|31.85|34.3|31.9|34.2|31.8|0
1651151740000|2022-04-28 13:15:40|34.3|31.9|34.3|31.9|34.3|31.9|34.25|31.85|0
1651151750000|2022-04-28 13:15:50|34.35|31.95|34.2|31.8|34.35|31.95|34.2|31.8|0
1651151760000|2022-04-28 13:16:00|34.15|31.75|34.2|31.8|34.2|31.8|34|31.6|0
1651151770000|2022-04-28 13:16:10|34.25|31.85|34.5|32.1|34.5|32.1|34.17|31.77|0
1651151780000|2022-04-28 13:16:20|34.4|32|34.55|32.15|34.55|32.15|34.4|32|0
1651151790000|2022-04-28 13:16:30|34.52|32.12|34.8|32.4|34.8|32.4|34.52|32.12|0
1651151800000|2022-04-28 13:16:40|34.86|32.46|34.78|32.38|34.86|32.46|34.78|32.38|0
1651151810000|2022-04-28 13:16:50|34.73|32.33|34.6|32.2|34.73|32.33|34.6|32.2|0
1651151820000|2022-04-28 13:17:00|34.7|32.3|34.86|32.46|34.86|32.46|34.7|32.3|0
1651151830000|2022-04-28 13:17:10|34.8|32.4|34.86|32.46|34.88|32.48|34.8|32.4|0
1651151840000|2022-04-28 13:17:20|34.8|32.4|34.85|32.45|34.85|32.45|34.8|32.4|0
1651151850000|2022-04-28 13:17:30|34.91|32.51|34.85|32.45|34.91|32.51|34.85|32.45|0
1651151860000|2022-04-28 13:17:40|34.91|32.51|34.8|32.4|34.91|32.51|34.8|32.4|0
1651151870000|2022-04-28 13:17:50|34.85|32.45|34.91|32.51|34.91|32.51|34.85|32.45|0
1651151880000|2022-04-28 13:18:00|34.96|32.56|35.16|32.76|35.16|32.76|34.96|32.56|0
1651151890000|2022-04-28 13:18:10|35.21|32.81|35.26|32.86|35.37|32.97|35.21|32.81|0
1651151910000|2022-04-28 13:18:30|35.21|32.81|35.21|32.81|35.26|32.86|35.21|32.81|0
1651151930000|2022-04-28 13:18:50|35.26|32.86|35.26|32.86|35.26|32.86|35.21|32.81|0
1651151940000|2022-04-28 13:19:00|35.16|32.76|35.32|32.92|35.37|32.97|35.16|32.76|0
1651151950000|2022-04-28 13:19:10|35.37|32.97|35.26|32.86|35.37|32.97|35.26|32.86|0
1651151960000|2022-04-28 13:19:20|35.21|32.81|35.26|32.86|35.26|32.86|35.21|32.81|0
1651151970000|2022-04-28 13:19:30|35.32|32.92|35.21|32.81|35.32|32.92|35.21|32.81|0
1651151980000|2022-04-28 13:19:40|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1651151990000|2022-04-28 13:19:50|35.19|32.79|35.16|32.76|35.21|32.81|35.16|32.76|0
1651152000000|2022-04-28 13:20:00|35.21|32.81|35.26|32.86|35.32|32.92|35.21|32.81|0
1651152010000|2022-04-28 13:20:10|35.32|32.92|35.16|32.76|35.32|32.92|35.16|32.76|0
1651152020000|2022-04-28 13:20:20|35.11|32.71|35.16|32.76|35.16|32.76|35.06|32.66|0
1651152030000|2022-04-28 13:20:30|35.21|32.81|35.37|32.97|35.37|32.97|35.21|32.81|0
1651152040000|2022-04-28 13:20:40|35.34|32.94|35.16|32.76|35.34|32.94|35.16|32.76|0
1651152050000|2022-04-28 13:20:50|35.06|32.66|35.16|32.76|35.16|32.76|35.06|32.66|0
1651152060000|2022-04-28 13:21:00|35.21|32.81|35.26|32.86|35.26|32.86|35.16|32.76|0
1651152070000|2022-04-28 13:21:10|35.21|32.81|35.26|32.86|35.26|32.86|35.21|32.81|0
1651152090000|2022-04-28 13:21:30|35.29|32.89|35.52|33.12|35.52|33.12|35.29|32.89|0
1651152100000|2022-04-28 13:21:40|35.47|33.07|35.57|33.17|35.57|33.17|35.47|33.07|0
1651152110000|2022-04-28 13:21:50|35.47|33.07|35.37|32.97|35.47|33.07|35.37|32.97|0
1651152120000|2022-04-28 13:22:00|35.42|33.02|35.26|32.86|35.42|33.02|35.26|32.86|0
1651152130000|2022-04-28 13:22:10|35.31|32.91|35.21|32.81|35.31|32.91|35.21|32.81|0
1651152140000|2022-04-28 13:22:20|35.26|32.86|35.26|32.86|35.31|32.91|35.24|32.84|0
1651152150000|2022-04-28 13:22:30|35.29|32.89|35.44|33.04|35.44|33.04|35.29|32.89|0
1651152160000|2022-04-28 13:22:40|35.42|33.02|35.47|33.07|35.47|33.07|35.42|33.02|0
1651152170000|2022-04-28 13:22:50|35.44|33.04|35.42|33.02|35.44|33.04|35.42|33.02|0
1651152190000|2022-04-28 13:23:10|35.36|32.96|35.36|32.96|35.36|32.96|35.31|32.91|0
1651152200000|2022-04-28 13:23:20|35.42|33.02|35.49|33.09|35.52|33.12|35.42|33.02|0
1651152210000|2022-04-28 13:23:30|35.47|33.07|35.36|32.96|35.47|33.07|35.36|32.96|0
1651152220000|2022-04-28 13:23:40|35.31|32.91|35.26|32.86|35.31|32.91|35.26|32.86|0
1651152230000|2022-04-28 13:23:50|35.31|32.91|35.42|33.02|35.42|33.02|35.31|32.91|0
1651152240000|2022-04-28 13:24:00|35.26|32.86|35.26|32.86|35.36|32.96|35.26|32.86|0
1651152250000|2022-04-28 13:24:10|35.31|32.91|35.31|32.91|35.34|32.94|35.31|32.91|0
1651152260000|2022-04-28 13:24:20|35.21|32.81|35.26|32.86|35.26|32.86|35.21|32.81|0
1651152270000|2022-04-28 13:24:30|35.21|32.81|35.21|32.81|35.26|32.86|35.21|32.81|0
1651152280000|2022-04-28 13:24:40|35.26|32.86|35.29|32.89|35.31|32.91|35.26|32.86|0
1651152290000|2022-04-28 13:24:50|35.31|32.91|35.36|32.96|35.36|32.96|35.31|32.91|0
1651152300000|2022-04-28 13:25:00|35.23|32.83|35.16|32.76|35.23|32.83|35.11|32.71|0
1651152310000|2022-04-28 13:25:10|35.06|32.66|35.21|32.81|35.21|32.81|35.05|32.65|0
1651152320000|2022-04-28 13:25:20|35.16|32.76|35.36|32.96|35.36|32.96|35.16|32.76|0
1651152330000|2022-04-28 13:25:30|35.39|32.99|35.36|32.96|35.39|32.99|35.31|32.91|0
1651152340000|2022-04-28 13:25:40|35.31|32.91|35.29|32.89|35.31|32.91|35.26|32.86|0
1651152350000|2022-04-28 13:25:50|35.26|32.86|35.26|32.86|35.26|32.86|35.21|32.81|0
1651152360000|2022-04-28 13:26:00|35.21|32.81|35.13|32.73|35.21|32.81|35.13|32.73|0
1651152370000|2022-04-28 13:26:10|35.16|32.76|35.11|32.71|35.21|32.81|35.11|32.71|0
1651152380000|2022-04-28 13:26:20|35.05|32.65|35|32.6|35.05|32.65|35|32.6|0
1651152390000|2022-04-28 13:26:30|35.05|32.65|35.21|32.81|35.21|32.81|35.05|32.65|0
1651152400000|2022-04-28 13:26:40|35.11|32.71|35.05|32.65|35.11|32.71|35.05|32.65|0
1651152410000|2022-04-28 13:26:50|35|32.6|34.9|32.5|35|32.6|34.9|32.5|0
1651152420000|2022-04-28 13:27:00|34.95|32.55|34.95|32.55|34.95|32.55|34.95|32.55|0
1651152430000|2022-04-28 13:27:10|34.85|32.45|34.85|32.45|34.9|32.5|34.85|32.45|0
1651152440000|2022-04-28 13:27:20|34.8|32.4|34.7|32.3|34.8|32.4|34.7|32.3|0
1651152450000|2022-04-28 13:27:30|34.95|32.55|34.9|32.5|35|32.6|34.9|32.5|0
1651152460000|2022-04-28 13:27:40|34.95|32.55|34.85|32.45|34.95|32.55|34.85|32.45|0
1651152470000|2022-04-28 13:27:50|34.9|32.5|34.9|32.5|34.9|32.5|34.8|32.4|0
1651152480000|2022-04-28 13:28:00|34.8|32.4|34.54|32.14|34.8|32.4|34.54|32.14|0
1651152490000|2022-04-28 13:28:10|34.59|32.19|34.64|32.24|34.64|32.24|34.59|32.19|0
1651152500000|2022-04-28 13:28:20|34.59|32.19|34.54|32.14|34.59|32.19|34.54|32.14|0
1651152510000|2022-04-28 13:28:30|34.64|32.24|34.59|32.19|34.64|32.24|34.49|32.09|0
1651152520000|2022-04-28 13:28:40|34.49|32.09|34.34|31.94|34.49|32.09|34.34|31.94|0
1651152530000|2022-04-28 13:28:50|34.49|32.09|34.59|32.19|34.67|32.27|34.49|32.09|0
1651152540000|2022-04-28 13:29:00|34.54|32.14|34.44|32.04|34.59|32.19|34.44|32.04|0
1651152550000|2022-04-28 13:29:10|34.49|32.09|34.49|32.09|34.54|32.14|34.49|32.09|0
1651152560000|2022-04-28 13:29:20|34.54|32.14|34.54|32.14|34.57|32.17|34.54|32.14|0
1651152570000|2022-04-28 13:29:30|34.59|32.19|34.75|32.35|34.75|32.35|34.59|32.19|0
1651152580000|2022-04-28 13:29:40|34.54|32.14|34.69|32.29|34.69|32.29|34.54|32.14|0
1651152590000|2022-04-28 13:29:50|34.95|32.55|34.75|32.35|34.95|32.55|34.75|32.35|0
1651152600000|2022-04-28 13:30:00|34.85|32.45|35.21|32.81|35.21|32.81|34.85|32.45|0
1651152610000|2022-04-28 13:30:10|35.41|33.01|35.88|33.48|35.88|33.48|35.41|33.01|0
1651152620000|2022-04-28 13:30:20|36.25|33.85|35.98|33.58|36.25|33.85|35.98|33.58|0
1651152630000|2022-04-28 13:30:30|35.88|33.48|35.78|33.38|35.98|33.58|35.78|33.38|0
1651152640000|2022-04-28 13:30:40|35.93|33.53|35.8|33.4|35.93|33.53|35.78|33.38|0
1651152650000|2022-04-28 13:30:50|35.62|33.22|35.93|33.53|35.93|33.53|35.62|33.22|0
1651152660000|2022-04-28 13:31:00|36.09|33.69|36.3|33.9|36.4|34|36.09|33.69|0
1651152670000|2022-04-28 13:31:10|36.25|33.85|36.14|33.74|36.25|33.85|36.04|33.64|0
1651152680000|2022-04-28 13:31:20|36.09|33.69|35.67|33.27|36.09|33.69|35.62|33.22|0
1651152690000|2022-04-28 13:31:30|35.57|33.17|35.1|32.7|35.57|33.17|35.1|32.7|0
1651152700000|2022-04-28 13:31:40|35.62|33.22|35.77|33.37|35.77|33.37|35.62|33.22|0
1651152710000|2022-04-28 13:31:50|35.67|33.27|33.79|31.39|35.67|33.27|33.68|31.28|0
1651152720000|2022-04-28 13:32:00|33.33|30.93|34.81|32.41|34.86|32.46|33.33|30.93|0
1651152730000|2022-04-28 13:32:10|34.55|32.15|33.87|31.47|34.55|32.15|33.87|31.47|0
1651152740000|2022-04-28 13:32:20|33.9|31.5|34.4|32|34.4|32|33.9|31.5|0
1651152750000|2022-04-28 13:32:30|34.25|31.85|33.8|31.4|34.25|31.85|33.8|31.4|0
1651152760000|2022-04-28 13:32:40|33.75|31.35|33.52|31.12|33.75|31.35|33.52|31.12|0
1651152770000|2022-04-28 13:32:50|33.3|30.9|32.84|30.44|33.35|30.95|32.84|30.44|0
1651152780000|2022-04-28 13:33:00|32.96|30.56|33.06|30.66|33.06|30.66|32.96|30.56|0
1651152790000|2022-04-28 13:33:10|33.15|30.75|33.4|31|33.4|31|33.03|30.63|0
1651152800000|2022-04-28 13:33:20|33.6|31.2|33.72|31.32|33.82|31.42|33.6|31.2|0
1651152810000|2022-04-28 13:33:30|33.65|31.25|33.5|31.1|33.7|31.3|33.5|31.1|0
1651152820000|2022-04-28 13:33:40|33.25|30.85|33.15|30.75|33.25|30.85|33.11|30.71|0
1651152830000|2022-04-28 13:33:50|32.86|30.46|33.11|30.71|33.11|30.71|32.86|30.46|0
1651152840000|2022-04-28 13:34:00|32.93|30.53|32.96|30.56|33.35|30.95|32.93|30.53|0
1651152850000|2022-04-28 13:34:10|33.06|30.66|31.49|29.09|33.06|30.66|31.49|29.09|0
1651152860000|2022-04-28 13:34:20|31.59|29.19|33.02|30.62|33.02|30.62|31.59|29.19|0
1651152870000|2022-04-28 13:34:30|33.04|30.64|33.51|31.11|33.51|31.11|33.04|30.64|0
1651152880000|2022-04-28 13:34:40|33.8|31.4|33.56|31.16|33.8|31.4|33.43|31.03|0
1651152890000|2022-04-28 13:34:50|33.51|31.11|32.67|30.27|33.51|31.11|32.67|30.27|0
1651152900000|2022-04-28 13:35:00|32.77|30.37|32.67|30.27|32.77|30.37|32.58|30.18|0
1651152910000|2022-04-28 13:35:10|32.48|30.08|32.34|29.94|32.48|30.08|32.34|29.94|0
1651152920000|2022-04-28 13:35:20|32.24|29.84|32.1|29.7|32.34|29.94|32.1|29.7|0
1651152930000|2022-04-28 13:35:30|32.24|29.84|32.14|29.74|32.24|29.84|32.1|29.7|0
1651152940000|2022-04-28 13:35:40|32.29|29.89|32.38|29.98|32.43|30.03|32.14|29.74|0
1651152950000|2022-04-28 13:35:50|32.53|30.13|32.63|30.23|32.77|30.37|32.48|30.08|0
1651152960000|2022-04-28 13:36:00|32.89|30.49|33.21|30.81|33.21|30.81|32.89|30.49|0
1651152970000|2022-04-28 13:36:10|33.56|31.16|33.11|30.71|33.56|31.16|33.11|30.71|0
1651152980000|2022-04-28 13:36:20|32.92|30.52|32.94|30.54|33.06|30.66|32.92|30.52|0
1651152990000|2022-04-28 13:36:30|33.01|30.61|32.87|30.47|33.01|30.61|32.87|30.47|0
1651153000000|2022-04-28 13:36:40|32.65|30.25|32.38|29.98|32.65|30.25|32.24|29.84|0
1651153010000|2022-04-28 13:36:50|32.41|30.01|32.14|29.74|32.41|30.01|32.14|29.74|0
1651153020000|2022-04-28 13:37:00|32.38|29.98|32.63|30.23|32.63|30.23|32.19|29.79|0
1651153030000|2022-04-28 13:37:10|32.72|30.32|32.77|30.37|32.92|30.52|32.72|30.32|0
1651153040000|2022-04-28 13:37:20|32.94|30.54|32.55|30.15|32.94|30.54|32.55|30.15|0
1651153050000|2022-04-28 13:37:30|32.53|30.13|33.21|30.81|33.21|30.81|32.53|30.13|0
1651153060000|2022-04-28 13:37:40|33.36|30.96|33.73|31.33|33.8|31.4|33.36|30.96|0
1651153070000|2022-04-28 13:37:50|33.6|31.2|33.55|31.15|33.65|31.25|33.55|31.15|0
1651153080000|2022-04-28 13:38:00|33.75|31.35|33.01|30.61|33.75|31.35|33.01|30.61|0
1651153090000|2022-04-28 13:38:10|33.11|30.71|33.01|30.61|33.11|30.71|33.01|30.61|0
1651153100000|2022-04-28 13:38:20|33.21|30.81|33.11|30.71|33.41|31.01|33.11|30.71|0
1651153110000|2022-04-28 13:38:30|33.26|30.86|33.21|30.81|33.46|31.06|33.21|30.81|0
1651153120000|2022-04-28 13:38:40|33.26|30.86|32.87|30.47|33.26|30.86|32.87|30.47|0
1651153130000|2022-04-28 13:38:50|32.72|30.32|32.62|30.22|32.87|30.47|32.62|30.22|0
1651153140000|2022-04-28 13:39:00|32.82|30.42|33.01|30.61|33.01|30.61|32.82|30.42|0
1651153150000|2022-04-28 13:39:10|32.87|30.47|32.82|30.42|32.87|30.47|32.82|30.42|0
1651153160000|2022-04-28 13:39:20|32.53|30.13|32.62|30.22|32.67|30.27|32.53|30.13|0
1651153170000|2022-04-28 13:39:30|32.65|30.25|32.43|30.03|32.67|30.27|32.43|30.03|0
1651153180000|2022-04-28 13:39:40|32.67|30.27|33.01|30.61|33.06|30.66|32.67|30.27|0
1651153190000|2022-04-28 13:39:50|33.06|30.66|32.33|29.93|33.06|30.66|32.33|29.93|0
1651153200000|2022-04-28 13:40:00|32.05|29.65|31.57|29.17|32.05|29.65|31.57|29.17|0
1651153210000|2022-04-28 13:40:10|31.71|29.31|32.09|29.69|32.09|29.69|31.71|29.31|0
1651153220000|2022-04-28 13:40:20|32.53|30.13|33.26|30.86|33.26|30.86|32.53|30.13|0
1651153230000|2022-04-28 13:40:30|33.11|30.71|32.67|30.27|33.11|30.71|32.67|30.27|0
1651153240000|2022-04-28 13:40:40|32.77|30.37|32.6|30.2|32.79|30.39|32.6|30.2|0
1651153250000|2022-04-28 13:40:50|32.53|30.13|32.24|29.84|32.6|30.2|32.24|29.84|0
1651153260000|2022-04-28 13:41:00|32.38|29.98|32.48|30.08|32.48|30.08|32.36|29.96|0
1651153270000|2022-04-28 13:41:10|32.43|30.03|32.4|30|32.77|30.37|32.4|30|0
1651153280000|2022-04-28 13:41:20|32.33|29.93|32.65|30.25|32.65|30.25|32.24|29.84|0
1651153290000|2022-04-28 13:41:30|32.67|30.27|32.57|30.17|32.67|30.27|32.55|30.15|0
1651153300000|2022-04-28 13:41:40|32.24|29.84|32.48|30.08|32.48|30.08|32.24|29.84|0
1651153310000|2022-04-28 13:41:50|32.4|30|32.5|30.1|32.5|30.1|32.38|29.98|0
1651153320000|2022-04-28 13:42:00|32.48|30.08|32.48|30.08|32.48|30.08|32.24|29.84|0
1651153330000|2022-04-28 13:42:10|32.62|30.22|32.65|30.25|32.65|30.25|32.43|30.03|0
1651153340000|2022-04-28 13:42:20|32.72|30.32|32.72|30.32|32.72|30.32|32.48|30.08|0
1651153350000|2022-04-28 13:42:30|32.82|30.42|32.96|30.56|33.06|30.66|32.82|30.42|0
1651153360000|2022-04-28 13:42:40|32.57|30.17|32.24|29.84|32.62|30.22|32.24|29.84|0
1651153370000|2022-04-28 13:42:50|32.48|30.08|32.05|29.65|32.48|30.08|32.05|29.65|0
1651153380000|2022-04-28 13:43:00|32.14|29.74|31.76|29.36|32.14|29.74|31.74|29.34|0
1651153390000|2022-04-28 13:43:10|31.9|29.5|31.95|29.55|31.95|29.55|31.81|29.41|0
1651153400000|2022-04-28 13:43:20|31.97|29.57|32.04|29.64|32.04|29.64|31.85|29.45|0
1651153410000|2022-04-28 13:43:30|31.62|29.22|31.43|29.03|31.62|29.22|31.43|29.03|0
1651153420000|2022-04-28 13:43:40|31.05|28.65|31.15|28.75|31.15|28.75|31.01|28.61|0
1651153430000|2022-04-28 13:43:50|31.01|28.61|31.01|28.61|31.05|28.65|31.01|28.61|0
1651153440000|2022-04-28 13:44:00|30.78|28.38|30.87|28.47|30.87|28.47|30.78|28.38|0
1651153450000|2022-04-28 13:44:10|30.82|28.42|30.82|28.42|30.96|28.56|30.82|28.42|0
1651153460000|2022-04-28 13:44:20|30.87|28.47|30.59|28.19|30.92|28.52|30.59|28.19|0
1651153470000|2022-04-28 13:44:30|30.55|28.15|30.09|27.69|30.55|28.15|30.09|27.69|0
1651153480000|2022-04-28 13:44:40|29.97|27.57|30.32|27.92|30.32|27.92|29.97|27.57|0
1651153490000|2022-04-28 13:44:50|30.23|27.83|30.27|27.87|30.27|27.87|29.97|27.57|0
1651153500000|2022-04-28 13:45:00|30.36|27.96|30.73|28.33|30.73|28.33|30.36|27.96|0
1651153510000|2022-04-28 13:45:10|30.59|28.19|31.62|29.22|31.66|29.26|30.59|28.19|0
1651153520000|2022-04-28 13:45:20|31.66|29.26|31.29|28.89|31.66|29.26|31.29|28.89|0
1651153530000|2022-04-28 13:45:30|31.19|28.79|31.05|28.65|31.24|28.84|31.05|28.65|0
1651153540000|2022-04-28 13:45:40|31.24|28.84|30.91|28.51|31.24|28.84|30.91|28.51|0
1651153550000|2022-04-28 13:45:50|31.19|28.79|31.05|28.65|31.19|28.79|30.96|28.56|0
1651153560000|2022-04-28 13:46:00|31.43|29.03|31.85|29.45|31.85|29.45|31.43|29.03|0
1651153570000|2022-04-28 13:46:10|31.9|29.5|32|29.6|32.09|29.69|31.9|29.5|0
1651153580000|2022-04-28 13:46:20|31.71|29.31|31.66|29.26|31.81|29.41|31.66|29.26|0
1651153590000|2022-04-28 13:46:30|31.43|29.03|31.33|28.93|31.47|29.07|31.33|28.93|0
1651153600000|2022-04-28 13:46:40|31.66|29.26|31.52|29.12|31.66|29.26|31.47|29.07|0
1651153610000|2022-04-28 13:46:50|31.66|29.26|31.47|29.07|31.66|29.26|31.47|29.07|0
1651153620000|2022-04-28 13:47:00|31.85|29.45|31.71|29.31|31.88|29.48|31.71|29.31|0
1651153630000|2022-04-28 13:47:10|31.47|29.07|31.19|28.79|31.47|29.07|31.19|28.79|0
1651153640000|2022-04-28 13:47:20|31.29|28.89|31.19|28.79|31.29|28.89|31.19|28.79|0
1651153650000|2022-04-28 13:47:30|31.43|29.03|31.62|29.22|31.62|29.22|31.43|29.03|0
1651153660000|2022-04-28 13:47:40|31.66|29.26|31.76|29.36|31.85|29.45|31.66|29.26|0
1651153670000|2022-04-28 13:47:50|31.8|29.4|31.33|28.93|31.8|29.4|31.33|28.93|0
1651153680000|2022-04-28 13:48:00|31.24|28.84|31.54|29.14|31.54|29.14|31.24|28.84|0
1651153690000|2022-04-28 13:48:10|31.29|28.89|31.38|28.98|31.47|29.07|31.29|28.89|0
1651153700000|2022-04-28 13:48:20|31.33|28.93|31.38|28.98|31.38|28.98|31.15|28.75|0
1651153710000|2022-04-28 13:48:30|31.66|29.26|31.57|29.17|31.66|29.26|31.43|29.03|0
1651153720000|2022-04-28 13:48:40|31.52|29.12|31.15|28.75|31.52|29.12|31.15|28.75|0
1651153730000|2022-04-28 13:48:50|31.24|28.84|30.96|28.56|31.24|28.84|30.89|28.49|0
1651153740000|2022-04-28 13:49:00|30.64|28.24|30.73|28.33|30.73|28.33|30.59|28.19|0
1651153750000|2022-04-28 13:49:10|30.68|28.28|31.24|28.84|31.24|28.84|30.68|28.28|0
1651153760000|2022-04-28 13:49:20|31.1|28.7|31.1|28.7|31.1|28.7|30.91|28.51|0
1651153770000|2022-04-28 13:49:30|31.05|28.65|31.24|28.84|31.47|29.07|31.05|28.65|0
1651153780000|2022-04-28 13:49:40|31.12|28.72|30.82|28.42|31.12|28.72|30.77|28.37|0
1651153790000|2022-04-28 13:49:50|30.77|28.37|30.63|28.23|30.77|28.37|30.59|28.19|0
1651153800000|2022-04-28 13:50:00|30.54|28.14|30.87|28.47|31|28.6|30.54|28.14|0
1651153810000|2022-04-28 13:50:10|31.1|28.7|30.96|28.56|31.1|28.7|30.82|28.42|0
1651153820000|2022-04-28 13:50:20|31.05|28.65|30.91|28.51|31.05|28.65|30.89|28.49|0
1651153830000|2022-04-28 13:50:30|30.73|28.33|30.68|28.28|30.87|28.47|30.68|28.28|0
1651153840000|2022-04-28 13:50:40|30.73|28.33|30.54|28.14|30.73|28.33|30.45|28.05|0
1651153850000|2022-04-28 13:50:50|30.63|28.23|30.36|27.96|30.63|28.23|30.36|27.96|0
1651153860000|2022-04-28 13:51:00|30.5|28.1|30.4|28|30.5|28.1|30.36|27.96|0
1651153870000|2022-04-28 13:51:10|30.31|27.91|29.99|27.59|30.31|27.91|29.99|27.59|0
1651153880000|2022-04-28 13:51:20|30.04|27.64|30.09|27.69|30.24|27.84|30.04|27.64|0
1651153890000|2022-04-28 13:51:30|29.99|27.59|29.9|27.5|30.13|27.73|29.86|27.46|0
1651153900000|2022-04-28 13:51:40|29.81|27.41|29.9|27.5|29.9|27.5|29.81|27.41|0
1651153910000|2022-04-28 13:51:50|29.81|27.41|29.99|27.59|29.99|27.59|29.81|27.41|0
1651153920000|2022-04-28 13:52:00|29.95|27.55|29.99|27.59|29.99|27.59|29.81|27.41|0
1651153930000|2022-04-28 13:52:10|30.13|27.73|28.65|26.25|30.13|27.73|28.65|26.25|0
1651153940000|2022-04-28 13:52:20|29.83|27.43|30.28|27.88|30.28|27.88|29.83|27.43|0
1651153950000|2022-04-28 13:52:30|30.1|27.7|30.19|27.79|30.19|27.79|30.1|27.7|0
1651153960000|2022-04-28 13:52:40|30.33|27.93|30.65|28.25|30.65|28.25|30.33|27.93|0
1651153970000|2022-04-28 13:52:50|30.6|28.2|30.79|28.39|31.13|28.73|30.6|28.2|0
1651153980000|2022-04-28 13:53:00|30.74|28.34|30.46|28.06|30.74|28.34|30.46|28.06|0
1651153990000|2022-04-28 13:53:10|30.79|28.39|30.65|28.25|30.79|28.39|30.6|28.2|0
1651154000000|2022-04-28 13:53:20|30.46|28.06|30.62|28.22|30.65|28.25|30.46|28.06|0
1651154010000|2022-04-28 13:53:30|30.69|28.29|30.93|28.53|30.93|28.53|30.69|28.29|0
1651154020000|2022-04-28 13:53:40|31.07|28.67|30.83|28.43|31.07|28.67|30.83|28.43|0
1651154030000|2022-04-28 13:53:50|30.65|28.25|30.83|28.43|30.83|28.43|30.55|28.15|0
1651154040000|2022-04-28 13:54:00|30.79|28.39|30.69|28.29|30.79|28.39|30.69|28.29|0
1651154050000|2022-04-28 13:54:10|30.55|28.15|30.76|28.36|30.76|28.36|30.55|28.15|0
1651154060000|2022-04-28 13:54:20|30.74|28.34|31.04|28.64|31.21|28.81|30.74|28.34|0
1651154070000|2022-04-28 13:54:30|31.16|28.76|31.23|28.83|31.23|28.83|31.16|28.76|0
1651154080000|2022-04-28 13:54:40|31.3|28.9|31.35|28.95|31.35|28.95|31.25|28.85|0
1651154090000|2022-04-28 13:54:50|31.49|29.09|31.35|28.95|31.54|29.14|31.35|28.95|0
1651154100000|2022-04-28 13:55:00|31.21|28.81|31.06|28.66|31.21|28.81|31.06|28.66|0
1651154110000|2022-04-28 13:55:10|30.92|28.52|30.79|28.39|30.92|28.52|30.79|28.39|0
1651154120000|2022-04-28 13:55:20|30.51|28.11|30.78|28.38|30.78|28.38|30.51|28.11|0
1651154130000|2022-04-28 13:55:30|30.69|28.29|30.65|28.25|30.69|28.29|30.46|28.06|0
1651154140000|2022-04-28 13:55:40|30.6|28.2|30.46|28.06|30.6|28.2|30.37|27.97|0
1651154150000|2022-04-28 13:55:50|30.37|27.97|30.3|27.9|30.37|27.97|30.19|27.79|0
1651154160000|2022-04-28 13:56:00|30.41|28.01|30.41|28.01|30.46|28.06|30.37|27.97|0
1651154170000|2022-04-28 13:56:10|30.97|28.57|31.06|28.66|31.06|28.66|30.92|28.52|0
1651154180000|2022-04-28 13:56:20|30.88|28.48|30.83|28.43|30.88|28.48|30.74|28.34|0
1651154190000|2022-04-28 13:56:30|30.95|28.55|31.2|28.8|31.2|28.8|30.95|28.55|0
1651154200000|2022-04-28 13:56:40|31.3|28.9|31.16|28.76|31.3|28.9|31.02|28.62|0
1651154210000|2022-04-28 13:56:50|31.11|28.71|31.16|28.76|31.23|28.83|30.92|28.52|0
1651154220000|2022-04-28 13:57:00|31.35|28.95|31.35|28.95|31.49|29.09|31.35|28.95|0
1651154230000|2022-04-28 13:57:10|31.2|28.8|31.25|28.85|31.25|28.85|31.2|28.8|0
1651154240000|2022-04-28 13:57:20|31.16|28.76|30.69|28.29|31.16|28.76|30.69|28.29|0
1651154250000|2022-04-28 13:57:30|30.83|28.43|30.74|28.34|30.85|28.45|30.74|28.34|0
1651154260000|2022-04-28 13:57:40|30.78|28.38|30.69|28.29|30.78|28.38|30.64|28.24|0
1651154270000|2022-04-28 13:57:50|30.71|28.31|30.92|28.52|30.92|28.52|30.71|28.31|0
1651154280000|2022-04-28 13:58:00|30.74|28.34|30.6|28.2|30.74|28.34|30.55|28.15|0
1651154290000|2022-04-28 13:58:10|30.51|28.11|30.53|28.13|30.53|28.13|30.41|28.01|0
1651154300000|2022-04-28 13:58:20|30.69|28.29|30.51|28.11|30.69|28.29|30.41|28.01|0
1651154310000|2022-04-28 13:58:30|30.46|28.06|30.6|28.2|30.6|28.2|30.32|27.92|0
1651154320000|2022-04-28 13:58:40|30.71|28.31|30.88|28.48|30.92|28.52|30.71|28.31|0
1651154330000|2022-04-28 13:58:50|30.74|28.34|30.83|28.43|30.83|28.43|30.62|28.22|0
1651154340000|2022-04-28 13:59:00|30.69|28.29|30.88|28.48|30.88|28.48|30.57|28.17|0
1651154350000|2022-04-28 13:59:10|30.83|28.43|30.74|28.34|30.83|28.43|30.6|28.2|0
1651154360000|2022-04-28 13:59:20|30.6|28.2|30.46|28.06|30.6|28.2|30.41|28.01|0
1651154370000|2022-04-28 13:59:30|30.51|28.11|30.28|27.88|30.51|28.11|30.28|27.88|0
1651154380000|2022-04-28 13:59:40|30.23|27.83|30.5|28.1|30.5|28.1|30.23|27.83|0
1651154390000|2022-04-28 13:59:50|30.64|28.24|30.78|28.38|30.78|28.38|30.64|28.24|0
1651154400000|2022-04-28 14:00:00|30.69|28.29|30.88|28.48|30.88|28.48|30.69|28.29|0
1651154410000|2022-04-28 14:00:10|30.74|28.34|30.6|28.2|30.74|28.34|30.46|28.06|0
1651154420000|2022-04-28 14:00:20|30.18|27.78|29.84|27.44|30.18|27.78|29.84|27.44|0
1651154430000|2022-04-28 14:00:30|29.96|27.56|29.59|27.19|29.96|27.56|29.59|27.19|0
1651154440000|2022-04-28 14:00:40|29.68|27.28|29.23|26.83|29.68|27.28|29.06|26.66|0
1651154450000|2022-04-28 14:00:50|29.1|26.7|28.97|26.57|29.1|26.7|28.97|26.57|0
1651154460000|2022-04-28 14:01:00|29.01|26.61|29.06|26.66|29.1|26.7|28.97|26.57|0
1651154470000|2022-04-28 14:01:10|28.92|26.52|29.06|26.66|29.06|26.66|28.92|26.52|0
1651154480000|2022-04-28 14:01:20|28.97|26.57|28.4|26|28.97|26.57|28.4|26|0
1651154490000|2022-04-28 14:01:30|28.14|25.74|28.27|25.87|28.31|25.91|28.14|25.74|0
1651154500000|2022-04-28 14:01:40|28.22|25.82|28.35|25.95|28.35|25.95|28.2|25.8|0
1651154510000|2022-04-28 14:01:50|28.31|25.91|28.05|25.65|28.31|25.91|28.05|25.65|0
1651154520000|2022-04-28 14:02:00|28.27|25.87|28.18|25.78|28.27|25.87|28.09|25.69|0
1651154530000|2022-04-28 14:02:10|28.35|25.95|28.22|25.82|28.35|25.95|28.18|25.78|0
1651154540000|2022-04-28 14:02:20|28.27|25.87|28.31|25.91|28.48|26.08|28.27|25.87|0
1651154550000|2022-04-28 14:02:30|28.44|26.04|28.53|26.13|28.57|26.17|28.44|26.04|0
1651154560000|2022-04-28 14:02:40|28.57|26.17|28.35|25.95|28.57|26.17|28.35|25.95|0
1651154570000|2022-04-28 14:02:50|28.27|25.87|28.27|25.87|28.31|25.91|28.27|25.87|0
1651154580000|2022-04-28 14:03:00|28.18|25.78|28.27|25.87|28.27|25.87|28.18|25.78|0
1651154590000|2022-04-28 14:03:10|28.22|25.82|28.05|25.65|28.35|25.95|28.05|25.65|0
1651154600000|2022-04-28 14:03:20|28.14|25.74|28.27|25.87|28.27|25.87|28.14|25.74|0
1651154610000|2022-04-28 14:03:30|28.35|25.95|28.48|26.08|28.48|26.08|28.35|25.95|0
1651154620000|2022-04-28 14:03:40|28.18|25.78|28.31|25.91|28.44|26.04|28.18|25.78|0
1651154630000|2022-04-28 14:03:50|28.22|25.82|28.27|25.87|28.27|25.87|28.22|25.82|0
1651154640000|2022-04-28 14:04:00|28.14|25.74|28.01|25.61|28.14|25.74|28.01|25.61|0
1651154650000|2022-04-28 14:04:10|28.22|25.82|28.48|26.08|28.53|26.13|28.22|25.82|0
1651154660000|2022-04-28 14:04:20|28.53|26.13|28.48|26.08|28.53|26.13|28.44|26.04|0
1651154670000|2022-04-28 14:04:30|28.7|26.3|28.53|26.13|28.7|26.3|28.53|26.13|0
1651154680000|2022-04-28 14:04:40|28.31|25.91|28.09|25.69|28.31|25.91|28.09|25.69|0
1651154690000|2022-04-28 14:04:50|27.83|25.43|27.88|25.48|27.92|25.52|27.83|25.43|0
1651154700000|2022-04-28 14:05:00|27.92|25.52|27.96|25.56|28.09|25.69|27.92|25.52|0
1651154710000|2022-04-28 14:05:10|27.92|25.52|27.79|25.39|27.96|25.56|27.79|25.39|0
1651154720000|2022-04-28 14:05:20|27.92|25.52|27.79|25.39|27.92|25.52|27.79|25.39|0
1651154730000|2022-04-28 14:05:30|27.71|25.31|27.62|25.22|27.75|25.35|27.62|25.22|0
1651154740000|2022-04-28 14:05:40|27.83|25.43|27.92|25.52|28.01|25.61|27.83|25.43|0
1651154750000|2022-04-28 14:05:50|27.83|25.43|27.98|25.58|27.98|25.58|27.83|25.43|0
1651154760000|2022-04-28 14:06:00|28.05|25.65|27.88|25.48|28.05|25.65|27.88|25.48|0
1651154770000|2022-04-28 14:06:10|28.13|25.73|28.09|25.69|28.13|25.73|28.09|25.69|0
1651154780000|2022-04-28 14:06:20|28.18|25.78|28.57|26.17|28.57|26.17|28.13|25.73|0
1651154790000|2022-04-28 14:06:30|28.66|26.26|28.92|26.52|28.92|26.52|28.57|26.17|0
1651154800000|2022-04-28 14:06:40|28.74|26.34|28.92|26.52|28.99|26.59|28.74|26.34|0
1651154810000|2022-04-28 14:06:50|29.01|26.61|28.92|26.52|29.01|26.61|28.88|26.48|0
1651154820000|2022-04-28 14:07:00|28.79|26.39|28.77|26.37|28.79|26.39|28.66|26.26|0
1651154830000|2022-04-28 14:07:10|28.92|26.52|28.92|26.52|28.92|26.52|28.7|26.3|0
1651154840000|2022-04-28 14:07:20|29.14|26.74|29.14|26.74|29.14|26.74|29.01|26.61|0
1651154850000|2022-04-28 14:07:30|29.19|26.79|29.32|26.92|29.37|26.97|29.19|26.79|0
1651154860000|2022-04-28 14:07:40|29.52|27.12|29.5|27.1|29.52|27.12|29.45|27.05|0
1651154870000|2022-04-28 14:07:50|29.36|26.96|29.36|26.96|29.36|26.96|29.23|26.83|0
1651154880000|2022-04-28 14:08:00|29.48|27.08|29.59|27.19|29.68|27.28|29.48|27.08|0
1651154890000|2022-04-28 14:08:10|29.72|27.32|29.41|27.01|29.72|27.32|29.41|27.01|0
1651154900000|2022-04-28 14:08:20|29.57|27.17|29.54|27.14|29.57|27.17|29.45|27.05|0
1651154910000|2022-04-28 14:08:30|29.77|27.37|29.81|27.41|29.81|27.41|29.72|27.32|0
1651154920000|2022-04-28 14:08:40|29.68|27.28|29.59|27.19|29.68|27.28|29.54|27.14|0
1651154930000|2022-04-28 14:08:50|29.63|27.23|29.72|27.32|29.72|27.32|29.63|27.23|0
1651154940000|2022-04-28 14:09:00|29.77|27.37|29.59|27.19|29.77|27.37|29.59|27.19|0
1651154950000|2022-04-28 14:09:10|29.54|27.14|29.54|27.14|29.54|27.14|29.41|27.01|0
1651154960000|2022-04-28 14:09:20|29.41|27.01|29.43|27.03|29.45|27.05|29.32|26.92|0
1651154970000|2022-04-28 14:09:30|29.36|26.96|29.27|26.87|29.36|26.96|29.27|26.87|0
1651154980000|2022-04-28 14:09:40|29.36|26.96|29.36|26.96|29.36|26.96|29.27|26.87|0
1651154990000|2022-04-28 14:09:50|29.45|27.05|29.05|26.65|29.45|27.05|29.05|26.65|0
1651155000000|2022-04-28 14:10:00|29.27|26.87|29.05|26.65|29.27|26.87|28.96|26.56|0
1651155010000|2022-04-28 14:10:10|29.1|26.7|28.98|26.58|29.1|26.7|28.92|26.52|0
1651155020000|2022-04-28 14:10:20|29.23|26.83|29.19|26.79|29.23|26.83|29.01|26.61|0
1651155030000|2022-04-28 14:10:30|29.23|26.83|29.59|27.19|29.59|27.19|29.23|26.83|0
1651155040000|2022-04-28 14:10:40|29.45|27.05|29.5|27.1|29.5|27.1|29.41|27.01|0
1651155050000|2022-04-28 14:10:50|29.72|27.32|29.63|27.23|29.72|27.32|29.47|27.07|0
1651155060000|2022-04-28 14:11:00|29.54|27.14|29.59|27.19|29.63|27.23|29.54|27.14|0
1651155070000|2022-04-28 14:11:10|29.68|27.28|29.54|27.14|29.77|27.37|29.54|27.14|0
1651155080000|2022-04-28 14:11:20|29.36|26.96|29.5|27.1|29.5|27.1|29.32|26.92|0
1651155090000|2022-04-28 14:11:30|29.59|27.19|29.45|27.05|29.65|27.25|29.45|27.05|0
1651155100000|2022-04-28 14:11:40|29.5|27.1|29.18|26.78|29.5|27.1|29.18|26.78|0
1651155110000|2022-04-28 14:11:50|29.1|26.7|29.14|26.74|29.14|26.74|29.01|26.61|0
1651155120000|2022-04-28 14:12:00|28.87|26.47|28.52|26.12|28.96|26.56|28.52|26.12|0
1651155130000|2022-04-28 14:12:10|28.44|26.04|28.26|25.86|28.44|26.04|28.22|25.82|0
1651155140000|2022-04-28 14:12:20|28.22|25.82|28.22|25.82|28.26|25.86|28.22|25.82|0
1651155150000|2022-04-28 14:12:30|28.17|25.77|28.13|25.73|28.17|25.77|28.13|25.73|0
1651155160000|2022-04-28 14:12:40|28.26|25.86|28.35|25.95|28.35|25.95|28.26|25.86|0
1651155170000|2022-04-28 14:12:50|28.52|26.12|28.3|25.9|28.52|26.12|28.3|25.9|0
1651155180000|2022-04-28 14:13:00|28.43|26.03|28.43|26.03|28.48|26.08|28.43|26.03|0
1651155190000|2022-04-28 14:13:10|28.61|26.21|28.54|26.14|28.65|26.25|28.54|26.14|0
1651155200000|2022-04-28 14:13:20|28.39|25.99|28.04|25.64|28.43|26.03|28.04|25.64|0
1651155210000|2022-04-28 14:13:30|28.13|25.73|28.26|25.86|28.26|25.86|28.13|25.73|0
1651155220000|2022-04-28 14:13:40|28.13|25.73|28.43|26.03|28.43|26.03|28.13|25.73|0
1651155230000|2022-04-28 14:13:50|28.61|26.21|29.01|26.61|29.01|26.61|28.61|26.21|0
1651155240000|2022-04-28 14:14:00|29.27|26.87|29.01|26.61|29.27|26.87|29.01|26.61|0
1651155250000|2022-04-28 14:14:10|29.23|26.83|29.23|26.83|29.27|26.87|29.14|26.74|0
1651155260000|2022-04-28 14:14:20|29.36|26.96|29.27|26.87|29.41|27.01|29.27|26.87|0
1651155270000|2022-04-28 14:14:30|29.23|26.83|29.18|26.78|29.36|26.96|29.18|26.78|0
1651155280000|2022-04-28 14:14:40|29.05|26.65|28.96|26.56|29.05|26.65|28.96|26.56|0
1651155290000|2022-04-28 14:14:50|29.01|26.61|29.05|26.65|29.18|26.78|29.01|26.61|0
1651155300000|2022-04-28 14:15:00|29|26.6|28.87|26.47|29|26.6|28.81|26.41|0
1651155310000|2022-04-28 14:15:10|29|26.6|28.92|26.52|29|26.6|28.92|26.52|0
1651155320000|2022-04-28 14:15:20|28.67|26.27|28.74|26.34|28.83|26.43|28.67|26.27|0
1651155330000|2022-04-28 14:15:30|28.43|26.03|28.65|26.25|28.65|26.25|28.43|26.03|0
1651155340000|2022-04-28 14:15:40|28.7|26.3|28.7|26.3|28.7|26.3|28.63|26.23|0
1651155350000|2022-04-28 14:15:50|28.61|26.21|28.56|26.16|28.7|26.3|28.56|26.16|0
1651155360000|2022-04-28 14:16:00|28.65|26.25|28.37|25.97|28.65|26.25|28.37|25.97|0
1651155370000|2022-04-28 14:16:10|28.32|25.92|28.22|25.82|28.32|25.92|28.13|25.73|0
1651155380000|2022-04-28 14:16:20|28.13|25.73|28.48|26.08|28.48|26.08|28.13|25.73|0
1651155390000|2022-04-28 14:16:30|28.43|26.03|28.35|25.95|28.43|26.03|28.35|25.95|0
1651155400000|2022-04-28 14:16:40|28.83|26.43|29.67|27.27|29.67|27.27|28.83|26.43|0
1651155410000|2022-04-28 14:16:50|29.58|27.18|30.13|27.73|30.13|27.73|29.58|27.18|0
1651155420000|2022-04-28 14:17:00|29.86|27.46|29.95|27.55|29.95|27.55|29.7|27.3|0
1651155430000|2022-04-28 14:17:10|30.17|27.77|30.08|27.68|30.27|27.87|30.08|27.68|0
1651155440000|2022-04-28 14:17:20|30.04|27.64|30.08|27.68|30.13|27.73|30.04|27.64|0
1651155450000|2022-04-28 14:17:30|29.99|27.59|29.99|27.59|30.04|27.64|29.99|27.59|0
1651155460000|2022-04-28 14:17:40|29.72|27.32|29.45|27.05|29.72|27.32|29.45|27.05|0
1651155470000|2022-04-28 14:17:50|29.49|27.09|29.67|27.27|29.67|27.27|29.49|27.09|0
1651155480000|2022-04-28 14:18:00|29.9|27.5|29.61|27.21|29.9|27.5|29.61|27.21|0
1651155490000|2022-04-28 14:18:10|29.72|27.32|30.04|27.64|30.04|27.64|29.72|27.32|0
1651155500000|2022-04-28 14:18:20|29.95|27.55|29.9|27.5|30.08|27.68|29.9|27.5|0
1651155510000|2022-04-28 14:18:30|30.31|27.91|29.95|27.55|30.31|27.91|29.95|27.55|0
1651155520000|2022-04-28 14:18:40|30.13|27.73|30.24|27.84|30.24|27.84|30.08|27.68|0
1651155530000|2022-04-28 14:18:50|30.17|27.77|30.36|27.96|30.4|28|30.17|27.77|0
1651155540000|2022-04-28 14:19:00|30.4|28|30.4|28|30.4|28|30.33|27.93|0
1651155550000|2022-04-28 14:19:10|30.49|28.09|30.24|27.84|30.49|28.09|30.24|27.84|0
1651155560000|2022-04-28 14:19:20|30.4|28|30.63|28.23|30.63|28.23|30.4|28|0
1651155570000|2022-04-28 14:19:30|30.45|28.05|30.36|27.96|30.45|28.05|30.36|27.96|0
1651155580000|2022-04-28 14:19:40|30.45|28.05|30.49|28.09|30.49|28.09|30.4|28|0
1651155590000|2022-04-28 14:19:50|30.54|28.14|31.05|28.65|31.1|28.7|30.54|28.14|0
1651155600000|2022-04-28 14:20:00|31.14|28.74|30.63|28.23|31.14|28.74|30.63|28.23|0
1651155610000|2022-04-28 14:20:10|30.45|28.05|30.22|27.82|30.45|28.05|30.22|27.82|0
1651155620000|2022-04-28 14:20:20|30.26|27.86|30.22|27.82|30.26|27.86|30.19|27.79|0
1651155630000|2022-04-28 14:20:30|30.31|27.91|30.22|27.82|30.31|27.91|30.17|27.77|0
1651155640000|2022-04-28 14:20:40|30.13|27.73|29.92|27.52|30.13|27.73|29.92|27.52|0
1651155650000|2022-04-28 14:20:50|29.99|27.59|30.36|27.96|30.42|28.02|29.99|27.59|0
1651155660000|2022-04-28 14:21:00|30.45|28.05|30.31|27.91|30.45|28.05|30.17|27.77|0
1651155670000|2022-04-28 14:21:10|30.38|27.98|30.45|28.05|30.49|28.09|30.38|27.98|0
1651155680000|2022-04-28 14:21:20|30.4|28|30.49|28.09|30.49|28.09|30.4|28|0
1651155690000|2022-04-28 14:21:30|30.59|28.19|30.4|28|30.59|28.19|30.4|28|0
1651155700000|2022-04-28 14:21:40|30.45|28.05|30.26|27.86|30.45|28.05|30.26|27.86|0
1651155710000|2022-04-28 14:21:50|30.17|27.77|30.4|28|30.4|28|30.17|27.77|0
1651155720000|2022-04-28 14:22:00|30.45|28.05|30.98|28.58|30.98|28.58|30.45|28.05|0
1651155730000|2022-04-28 14:22:10|31.05|28.65|30.96|28.56|31.1|28.7|30.96|28.56|0
1651155740000|2022-04-28 14:22:20|30.26|27.86|28.75|26.35|30.26|27.86|28.75|26.35|0
1651155750000|2022-04-28 14:22:30|28.55|26.15|29.62|27.22|29.62|27.22|28.49|26.09|0
1651155760000|2022-04-28 14:22:40|29.71|27.31|30.58|28.18|30.58|28.18|29.62|27.22|0
1651155770000|2022-04-28 14:22:50|30.49|28.09|30.72|28.32|30.72|28.32|30.49|28.09|0
1651155780000|2022-04-28 14:23:00|30.58|28.18|29.44|27.04|30.72|28.32|29.44|27.04|0
1651155790000|2022-04-28 14:23:10|29.48|27.08|29.35|26.95|29.48|27.08|29.35|26.95|0
1651155800000|2022-04-28 14:23:20|29.8|27.4|29.85|27.45|29.89|27.49|29.76|27.36|0
1651155810000|2022-04-28 14:23:30|29.98|27.58|29.98|27.58|30.17|27.77|29.94|27.54|0
1651155820000|2022-04-28 14:23:40|30.03|27.63|30.35|27.95|30.35|27.95|30.03|27.63|0
1651155830000|2022-04-28 14:23:50|30.3|27.9|30.32|27.92|30.32|27.92|30.17|27.77|0
1651155840000|2022-04-28 14:24:00|30.03|27.63|30.26|27.86|30.3|27.9|30.03|27.63|0
1651155850000|2022-04-28 14:24:10|30.3|27.9|30.3|27.9|30.3|27.9|30.26|27.86|0
1651155860000|2022-04-28 14:24:20|30.17|27.77|30.26|27.86|30.26|27.86|30.17|27.77|0
1651155870000|2022-04-28 14:24:30|30.12|27.72|30.3|27.9|30.3|27.9|30.12|27.72|0
1651155880000|2022-04-28 14:24:40|30.26|27.86|29.8|27.4|30.26|27.86|29.8|27.4|0
1651155890000|2022-04-28 14:24:50|29.91|27.51|29.85|27.45|29.91|27.51|29.85|27.45|0
1651155900000|2022-04-28 14:25:00|29.76|27.36|29.71|27.31|29.8|27.4|29.71|27.31|0
1651155910000|2022-04-28 14:25:10|29.44|27.04|28.77|26.37|29.53|27.13|28.77|26.37|0
1651155920000|2022-04-28 14:25:20|28.86|26.46|28.77|26.37|28.86|26.46|28.73|26.33|0
1651155930000|2022-04-28 14:25:30|28.91|26.51|29|26.6|29|26.6|28.77|26.37|0
1651155940000|2022-04-28 14:25:40|29.26|26.86|28.51|26.11|29.26|26.86|28.51|26.11|0
1651155950000|2022-04-28 14:25:50|28.38|25.98|29.09|26.69|29.09|26.69|28.03|25.63|0
1651155960000|2022-04-28 14:26:00|29.02|26.62|29.11|26.71|29.11|26.71|29.02|26.62|0
1651155970000|2022-04-28 14:26:10|29.05|26.65|28.98|26.58|29.18|26.78|28.98|26.58|0
1651155980000|2022-04-28 14:26:20|28.83|26.43|28.87|26.47|28.91|26.51|28.83|26.43|0
1651155990000|2022-04-28 14:26:30|28.91|26.51|28.96|26.56|29.07|26.67|28.91|26.51|0
1651156000000|2022-04-28 14:26:40|28.91|26.51|28.8|26.4|28.96|26.56|28.8|26.4|0
1651156010000|2022-04-28 14:26:50|28.89|26.49|28.65|26.25|28.89|26.49|28.65|26.25|0
1651156020000|2022-04-28 14:27:00|28.39|25.99|28|25.6|28.39|25.99|28|25.6|0
1651156030000|2022-04-28 14:27:10|27.57|25.17|27.66|25.26|27.66|25.26|27.47|25.07|0
1651156040000|2022-04-28 14:27:20|27.74|25.34|27.74|25.34|27.87|25.47|27.74|25.34|0
1651156050000|2022-04-28 14:27:30|27.98|25.58|27.96|25.56|27.98|25.58|27.85|25.45|0
1651156060000|2022-04-28 14:27:40|28.3|25.9|28.09|25.69|28.3|25.9|28.09|25.69|0
1651156070000|2022-04-28 14:27:50|27.96|25.56|28|25.6|28|25.6|27.78|25.38|0
1651156080000|2022-04-28 14:28:00|27.93|25.53|27.89|25.49|27.93|25.53|27.89|25.49|0
1651156090000|2022-04-28 14:28:10|28.09|25.69|28.39|25.99|28.39|25.99|28.08|25.68|0
1651156100000|2022-04-28 14:28:20|28.3|25.9|28|25.6|28.3|25.9|27.93|25.53|0
1651156110000|2022-04-28 14:28:30|28.02|25.62|28.26|25.86|28.26|25.86|28.02|25.62|0
1651156120000|2022-04-28 14:28:40|28.13|25.73|28.04|25.64|28.13|25.73|28.04|25.64|0
1651156130000|2022-04-28 14:28:50|27.91|25.51|28.04|25.64|28.04|25.64|27.91|25.51|0
1651156140000|2022-04-28 14:29:00|28.13|25.73|28.08|25.68|28.13|25.73|28.04|25.64|0
1651156150000|2022-04-28 14:29:10|28|25.6|27.87|25.47|28|25.6|27.8|25.4|0
1651156160000|2022-04-28 14:29:20|27.96|25.56|27.87|25.47|27.96|25.56|27.78|25.38|0
1651156170000|2022-04-28 14:29:30|27.8|25.4|27.53|25.13|27.83|25.43|27.53|25.13|0
1651156180000|2022-04-28 14:29:40|27.57|25.17|27.57|25.17|27.61|25.21|27.53|25.13|0
1651156190000|2022-04-28 14:29:50|27.53|25.13|27.53|25.13|27.53|25.13|27.42|25.02|0
1651156200000|2022-04-28 14:30:00|27.36|24.96|27.72|25.32|27.74|25.34|27.36|24.96|0
1651156210000|2022-04-28 14:30:10|27.44|25.04|27.49|25.09|27.61|25.21|27.44|25.04|0
1651156220000|2022-04-28 14:30:20|27.44|25.04|27.55|25.15|27.55|25.15|27.44|25.04|0
1651156230000|2022-04-28 14:30:30|27.4|25|27.32|24.92|27.4|25|27.23|24.83|0
1651156240000|2022-04-28 14:30:40|27.49|25.09|27.44|25.04|27.49|25.09|27.25|24.85|0
1651156250000|2022-04-28 14:30:50|27.49|25.09|27.19|24.79|27.53|25.13|27.19|24.79|0
1651156260000|2022-04-28 14:31:00|27.23|24.83|27.15|24.75|27.27|24.87|27.15|24.75|0
1651156270000|2022-04-28 14:31:10|26.9|24.5|26.92|24.52|26.92|24.52|26.88|24.48|0
1651156280000|2022-04-28 14:31:20|26.94|24.54|27.15|24.75|27.15|24.75|26.94|24.54|0
1651156290000|2022-04-28 14:31:30|27.19|24.79|26.9|24.5|27.19|24.79|26.9|24.5|0
1651156300000|2022-04-28 14:31:40|26.94|24.54|27.15|24.75|27.15|24.75|26.94|24.54|0
1651156310000|2022-04-28 14:31:50|27.11|24.71|27.32|24.92|27.32|24.92|27.11|24.71|0
1651156320000|2022-04-28 14:32:00|27.15|24.75|27.15|24.75|27.15|24.75|27.02|24.62|0
1651156330000|2022-04-28 14:32:10|27.06|24.66|27.19|24.79|27.19|24.79|27.06|24.66|0
1651156340000|2022-04-28 14:32:20|27.11|24.71|27.27|24.87|27.27|24.87|27.06|24.66|0
1651156350000|2022-04-28 14:32:30|27.11|24.71|27.21|24.81|27.23|24.83|27.11|24.71|0
1651156360000|2022-04-28 14:32:40|27.23|24.83|27.04|24.64|27.23|24.83|27.04|24.64|0
1651156370000|2022-04-28 14:32:50|27.02|24.62|27.1|24.7|27.1|24.7|26.94|24.54|0
1651156380000|2022-04-28 14:33:00|26.09|23.69|27.38|24.98|27.51|25.11|26.09|23.69|0
1651156390000|2022-04-28 14:33:10|27.34|24.94|27.42|25.02|27.42|25.02|27.34|24.94|0
1651156400000|2022-04-28 14:33:20|27.3|24.9|27.26|24.86|27.38|24.98|27.26|24.86|0
1651156410000|2022-04-28 14:33:30|27.17|24.77|27.17|24.77|27.21|24.81|27.13|24.73|0
1651156420000|2022-04-28 14:33:40|27.13|24.73|27.09|24.69|27.21|24.81|27.09|24.69|0
1651156430000|2022-04-28 14:33:50|27.17|24.77|27.26|24.86|27.3|24.9|27.17|24.77|0
1651156440000|2022-04-28 14:34:00|27.3|24.9|27.55|25.15|27.55|25.15|27.3|24.9|0
1651156450000|2022-04-28 14:34:10|27.63|25.23|27.68|25.28|27.72|25.32|27.63|25.23|0
1651156460000|2022-04-28 14:34:20|27.51|25.11|27.21|24.81|27.51|25.11|27.21|24.81|0
1651156470000|2022-04-28 14:34:30|27.38|24.98|27.21|24.81|27.38|24.98|27.21|24.81|0
1651156480000|2022-04-28 14:34:40|27.17|24.77|27.17|24.77|27.17|24.77|27.15|24.75|0
1651156490000|2022-04-28 14:34:50|27.13|24.73|27.17|24.77|27.17|24.77|27.09|24.69|0
1651156500000|2022-04-28 14:35:00|27.05|24.65|27.21|24.81|27.34|24.94|27.05|24.65|0
1651156510000|2022-04-28 14:35:10|27.38|24.98|27.34|24.94|27.38|24.98|27.21|24.81|0
1651156520000|2022-04-28 14:35:20|27.38|24.98|27.38|24.98|27.46|25.06|27.38|24.98|0
1651156530000|2022-04-28 14:35:30|27.42|25.02|27.63|25.23|27.63|25.23|27.42|25.02|0
1651156540000|2022-04-28 14:35:40|27.65|25.25|27.38|24.98|27.65|25.25|27.38|24.98|0
1651156550000|2022-04-28 14:35:50|27.3|24.9|27.38|24.98|27.38|24.98|27.3|24.9|0
1651156560000|2022-04-28 14:36:00|27.25|24.85|27.25|24.85|27.25|24.85|27.25|24.85|0
1651156570000|2022-04-28 14:36:10|27.34|24.94|27.32|24.92|27.34|24.94|27.3|24.9|0
1651156580000|2022-04-28 14:36:20|27.34|24.94|27.32|24.92|27.34|24.94|27.25|24.85|0
1651156590000|2022-04-28 14:36:30|27.34|24.94|27.34|24.94|27.36|24.96|27.34|24.94|0
1651156600000|2022-04-28 14:36:40|27.42|25.02|27.3|24.9|27.42|25.02|27.25|24.85|0
1651156610000|2022-04-28 14:36:50|27.42|25.02|27.27|24.87|27.42|25.02|27.27|24.87|0
1651156620000|2022-04-28 14:37:00|27.42|25.02|27.32|24.92|27.42|25.02|27.21|24.81|0
1651156630000|2022-04-28 14:37:10|27.42|25.02|27.55|25.15|27.55|25.15|27.38|24.98|0
1651156640000|2022-04-28 14:37:20|27.74|25.34|27.8|25.4|27.85|25.45|27.74|25.34|0
1651156650000|2022-04-28 14:37:30|27.76|25.36|27.97|25.57|27.97|25.57|27.76|25.36|0
1651156660000|2022-04-28 14:37:40|28.06|25.66|27.89|25.49|28.06|25.66|27.85|25.45|0
1651156670000|2022-04-28 14:37:50|28.02|25.62|28.27|25.87|28.36|25.96|28.02|25.62|0
1651156680000|2022-04-28 14:38:00|28.19|25.79|27.84|25.44|28.19|25.79|27.84|25.44|0
1651156690000|2022-04-28 14:38:10|27.93|25.53|28.02|25.62|28.02|25.62|27.89|25.49|0
1651156700000|2022-04-28 14:38:20|27.97|25.57|27.72|25.32|27.97|25.57|27.72|25.32|0
1651156710000|2022-04-28 14:38:30|27.76|25.36|27.78|25.38|27.78|25.38|27.76|25.36|0
1651156720000|2022-04-28 14:38:40|27.72|25.32|27.63|25.23|27.72|25.32|27.59|25.19|0
1651156730000|2022-04-28 14:38:50|27.67|25.27|27.93|25.53|27.93|25.53|27.67|25.27|0
1651156740000|2022-04-28 14:39:00|27.8|25.4|27.93|25.53|27.93|25.53|27.72|25.32|0
1651156750000|2022-04-28 14:39:10|27.8|25.4|27.76|25.36|27.84|25.44|27.76|25.36|0
1651156760000|2022-04-28 14:39:20|27.8|25.4|27.86|25.46|27.89|25.49|27.8|25.4|0
1651156770000|2022-04-28 14:39:30|27.8|25.4|27.72|25.32|27.8|25.4|27.69|25.29|0
1651156780000|2022-04-28 14:39:40|27.84|25.44|27.74|25.34|27.84|25.44|27.67|25.27|0
1651156790000|2022-04-28 14:39:50|27.72|25.32|27.59|25.19|27.72|25.32|27.59|25.19|0
1651156800000|2022-04-28 14:40:00|27.46|25.06|27.38|24.98|27.46|25.06|27.38|24.98|0
1651156810000|2022-04-28 14:40:10|27.4|25|27.34|24.94|27.4|25|27.29|24.89|0
1651156820000|2022-04-28 14:40:20|27.29|24.89|27.29|24.89|27.29|24.89|27.29|24.89|0
1651156830000|2022-04-28 14:40:30|27.23|24.83|27.21|24.81|27.29|24.89|27.17|24.77|0
1651156840000|2022-04-28 14:40:40|27.46|25.06|27.72|25.32|27.72|25.32|27.46|25.06|0
1651156850000|2022-04-28 14:40:50|27.5|25.1|27.21|24.81|27.5|25.1|27.21|24.81|0
1651156860000|2022-04-28 14:41:00|27.08|24.68|27.13|24.73|27.17|24.77|27.08|24.68|0
1651156870000|2022-04-28 14:41:10|27.21|24.81|27.1|24.7|27.21|24.81|27.1|24.7|0
1651156880000|2022-04-28 14:41:20|27.04|24.64|26.88|24.48|27.1|24.7|26.88|24.48|0
1651156890000|2022-04-28 14:41:30|26.79|24.39|26.69|24.29|26.79|24.39|26.55|24.15|0
1651156900000|2022-04-28 14:41:40|26.79|24.39|26.96|24.56|27.04|24.64|26.79|24.39|0
1651156910000|2022-04-28 14:41:50|26.92|24.52|27.08|24.68|27.25|24.85|26.92|24.52|0
1651156920000|2022-04-28 14:42:00|26.84|24.44|26.79|24.39|26.84|24.44|26.79|24.39|0
1651156930000|2022-04-28 14:42:10|26.81|24.41|26.92|24.52|26.92|24.52|26.81|24.41|0
1651156940000|2022-04-28 14:42:20|26.96|24.56|26.83|24.43|26.96|24.56|26.83|24.43|0
1651156950000|2022-04-28 14:42:30|26.71|24.31|27.08|24.68|27.08|24.68|26.71|24.31|0
1651156960000|2022-04-28 14:42:40|27.25|24.85|27.19|24.79|27.38|24.98|27.19|24.79|0
1651156970000|2022-04-28 14:42:50|27.29|24.89|27.46|25.06|27.46|25.06|27.29|24.89|0
1651156980000|2022-04-28 14:43:00|27.42|25.02|27.46|25.06|27.55|25.15|27.42|25.02|0
1651156990000|2022-04-28 14:43:10|27.55|25.15|27.55|25.15|27.55|25.15|27.46|25.06|0
1651157000000|2022-04-28 14:43:20|27.59|25.19|27.38|24.98|27.59|25.19|27.38|24.98|0
1651157010000|2022-04-28 14:43:30|27.33|24.93|27.42|25.02|27.42|25.02|27.33|24.93|0
1651157020000|2022-04-28 14:43:40|27.52|25.12|27.59|25.19|27.59|25.19|27.52|25.12|0
1651157030000|2022-04-28 14:43:50|27.65|25.25|27.71|25.31|27.76|25.36|27.65|25.25|0
1651157040000|2022-04-28 14:44:00|27.76|25.36|27.8|25.4|27.8|25.4|27.76|25.36|0
1651157050000|2022-04-28 14:44:10|27.84|25.44|27.67|25.27|27.84|25.44|27.67|25.27|0
1651157060000|2022-04-28 14:44:20|27.65|25.25|27.76|25.36|27.76|25.36|27.54|25.14|0
1651157070000|2022-04-28 14:44:30|27.67|25.27|27.76|25.36|27.76|25.36|27.67|25.27|0
1651157080000|2022-04-28 14:44:40|27.71|25.31|27.76|25.36|27.76|25.36|27.71|25.31|0
1651157090000|2022-04-28 14:44:50|27.71|25.31|27.76|25.36|27.8|25.4|27.71|25.31|0
1651157100000|2022-04-28 14:45:00|27.8|25.4|27.8|25.4|27.8|25.4|27.67|25.27|0
1651157110000|2022-04-28 14:45:10|27.88|25.48|27.93|25.53|27.97|25.57|27.84|25.44|0
1651157120000|2022-04-28 14:45:20|27.8|25.4|28.18|25.78|28.18|25.78|27.8|25.4|0
1651157130000|2022-04-28 14:45:30|28.31|25.91|28.18|25.78|28.31|25.91|28.18|25.78|0
1651157140000|2022-04-28 14:45:40|28.23|25.83|28.27|25.87|28.27|25.87|28.23|25.83|0
1651157150000|2022-04-28 14:45:50|28.18|25.78|28.1|25.7|28.27|25.87|28.1|25.7|0
1651157160000|2022-04-28 14:46:00|27.97|25.57|27.63|25.23|27.97|25.57|27.5|25.1|0
1651157170000|2022-04-28 14:46:10|27.84|25.44|27.8|25.4|27.88|25.48|27.8|25.4|0
1651157180000|2022-04-28 14:46:20|27.97|25.57|28.03|25.63|28.03|25.63|27.93|25.53|0
1651157190000|2022-04-28 14:46:30|28.27|25.87|28.23|25.83|28.44|26.04|28.23|25.83|0
1651157200000|2022-04-28 14:46:40|28.18|25.78|28.05|25.65|28.18|25.78|28.01|25.61|0
1651157210000|2022-04-28 14:46:50|28.23|25.83|28.05|25.65|28.23|25.83|28.05|25.65|0
1651157220000|2022-04-28 14:47:00|28.1|25.7|28.31|25.91|28.31|25.91|28.1|25.7|0
1651157230000|2022-04-28 14:47:10|28.4|26|28.4|26|28.44|26.04|28.36|25.96|0
1651157240000|2022-04-28 14:47:20|28.66|26.26|28.57|26.17|28.66|26.26|28.57|26.17|0
1651157250000|2022-04-28 14:47:30|28.44|26.04|28.53|26.13|28.53|26.13|28.44|26.04|0
1651157260000|2022-04-28 14:47:40|28.57|26.17|28.31|25.91|28.57|26.17|28.31|25.91|0
1651157270000|2022-04-28 14:47:50|28.4|26|28.48|26.08|28.53|26.13|28.35|25.95|0
1651157280000|2022-04-28 14:48:00|28.35|25.95|28.07|25.67|28.35|25.95|27.88|25.48|0
1651157290000|2022-04-28 14:48:10|28.23|25.83|28.27|25.87|28.31|25.91|28.23|25.83|0
1651157300000|2022-04-28 14:48:20|28.29|25.89|28.01|25.61|28.31|25.91|28.01|25.61|0
1651157310000|2022-04-28 14:48:30|27.88|25.48|27.84|25.44|27.92|25.52|27.84|25.44|0
1651157320000|2022-04-28 14:48:40|27.92|25.52|28.1|25.7|28.1|25.7|27.92|25.52|0
1651157330000|2022-04-28 14:48:50|28.14|25.74|27.97|25.57|28.14|25.74|27.88|25.48|0
1651157340000|2022-04-28 14:49:00|28.01|25.61|28.01|25.61|28.18|25.78|28.01|25.61|0
1651157350000|2022-04-28 14:49:10|28.05|25.65|28.18|25.78|28.18|25.78|28.05|25.65|0
1651157360000|2022-04-28 14:49:20|28.27|25.87|28.14|25.74|28.31|25.91|28.14|25.74|0
1651157370000|2022-04-28 14:49:30|28.01|25.61|28.01|25.61|28.01|25.61|27.92|25.52|0
1651157380000|2022-04-28 14:49:40|27.92|25.52|27.97|25.57|27.97|25.57|27.84|25.44|0
1651157390000|2022-04-28 14:49:50|27.88|25.48|27.77|25.37|27.88|25.48|27.77|25.37|0
1651157400000|2022-04-28 14:50:00|27.75|25.35|27.75|25.35|27.88|25.48|27.75|25.35|0
1651157410000|2022-04-28 14:50:10|27.71|25.31|27.54|25.14|27.75|25.35|27.54|25.14|0
1651157420000|2022-04-28 14:50:20|27.58|25.18|27.58|25.18|27.75|25.35|27.58|25.18|0
1651157430000|2022-04-28 14:50:30|27.71|25.31|27.63|25.23|27.71|25.31|27.63|25.23|0
1651157440000|2022-04-28 14:50:40|27.58|25.18|27.58|25.18|27.58|25.18|27.54|25.14|0
1651157450000|2022-04-28 14:50:50|27.5|25.1|27.5|25.1|27.5|25.1|27.37|24.97|0
1651157460000|2022-04-28 14:51:00|27.63|25.23|27.46|25.06|27.71|25.31|27.46|25.06|0
1651157470000|2022-04-28 14:51:10|27.6|25.2|27.46|25.06|27.6|25.2|27.46|25.06|0
1651157480000|2022-04-28 14:51:20|27.41|25.01|27.35|24.95|27.46|25.06|27.35|24.95|0
1651157490000|2022-04-28 14:51:30|27.46|25.06|27.5|25.1|27.5|25.1|27.46|25.06|0
1651157500000|2022-04-28 14:51:40|27.37|24.97|27.37|24.97|27.41|25.01|27.37|24.97|0
1651157510000|2022-04-28 14:51:50|27.46|25.06|27.37|24.97|27.46|25.06|27.29|24.89|0
1651157520000|2022-04-28 14:52:00|27|24.6|27.2|24.8|27.2|24.8|27|24.6|0
1651157530000|2022-04-28 14:52:10|27.12|24.72|26.91|24.51|27.12|24.72|26.91|24.51|0
1651157540000|2022-04-28 14:52:20|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1651157550000|2022-04-28 14:52:30|26.85|24.45|27.04|24.64|27.08|24.68|26.85|24.45|0
1651157560000|2022-04-28 14:52:40|27.1|24.7|27.2|24.8|27.22|24.82|27.08|24.68|0
1651157570000|2022-04-28 14:52:50|27.1|24.7|27.04|24.64|27.1|24.7|27.04|24.64|0
1651157580000|2022-04-28 14:53:00|27|24.6|27.12|24.72|27.12|24.72|27|24.6|0
1651157590000|2022-04-28 14:53:10|27.18|24.78|27.18|24.78|27.31|24.91|27.18|24.78|0
1651157600000|2022-04-28 14:53:20|27.54|25.14|27.75|25.35|27.75|25.35|27.54|25.14|0
1651157610000|2022-04-28 14:53:30|27.99|25.59|28.05|25.65|28.18|25.78|27.99|25.59|0
1651157620000|2022-04-28 14:53:40|28.14|25.74|28.2|25.8|28.2|25.8|28.05|25.65|0
1651157630000|2022-04-28 14:53:50|28.01|25.61|27.92|25.52|28.01|25.61|27.92|25.52|0
1651157640000|2022-04-28 14:54:00|28.05|25.65|28.27|25.87|28.39|25.99|28.05|25.65|0
1651157650000|2022-04-28 14:54:10|28.22|25.82|28.24|25.84|28.27|25.87|28.22|25.82|0
1651157660000|2022-04-28 14:54:20|28.22|25.82|28.14|25.74|28.22|25.82|28.09|25.69|0
1651157670000|2022-04-28 14:54:30|28.26|25.86|28.29|25.89|28.31|25.91|28.22|25.82|0
1651157680000|2022-04-28 14:54:40|28.26|25.86|27.92|25.52|28.26|25.86|27.92|25.52|0
1651157690000|2022-04-28 14:54:50|27.86|25.46|27.98|25.58|28.01|25.61|27.86|25.46|0
1651157700000|2022-04-28 14:55:00|28.14|25.74|28.05|25.65|28.18|25.78|28.05|25.65|0
1651157710000|2022-04-28 14:55:10|28.14|25.74|28.41|26.01|28.44|26.04|28.14|25.74|0
1651157720000|2022-04-28 14:55:20|28.39|25.99|28.35|25.95|28.39|25.99|28.24|25.84|0
1651157730000|2022-04-28 14:55:30|28.44|26.04|28.57|26.17|28.57|26.17|28.44|26.04|0
1651157740000|2022-04-28 14:55:40|28.44|26.04|28.7|26.3|28.7|26.3|28.44|26.04|0
1651157750000|2022-04-28 14:55:50|28.57|26.17|28.72|26.32|28.72|26.32|28.57|26.17|0
1651157760000|2022-04-28 14:56:00|28.83|26.43|28.96|26.56|28.96|26.56|28.79|26.39|0
1651157770000|2022-04-28 14:56:10|29.14|26.74|29.23|26.83|29.23|26.83|29.09|26.69|0
1651157780000|2022-04-28 14:56:20|29.18|26.78|29.05|26.65|29.18|26.78|29.05|26.65|0
1651157790000|2022-04-28 14:56:30|29|26.6|29.05|26.65|29.05|26.65|28.92|26.52|0
1651157800000|2022-04-28 14:56:40|29.14|26.74|28.96|26.56|29.14|26.74|28.89|26.49|0
1651157810000|2022-04-28 14:56:50|29|26.6|29|26.6|29.05|26.65|29|26.6|0
1651157820000|2022-04-28 14:57:00|28.96|26.56|28.92|26.52|28.96|26.56|28.87|26.47|0
1651157830000|2022-04-28 14:57:10|28.96|26.56|29|26.6|29.05|26.65|28.96|26.56|0
1651157840000|2022-04-28 14:57:20|29.05|26.65|28.98|26.58|29.05|26.65|28.92|26.52|0
1651157850000|2022-04-28 14:57:30|28.96|26.56|29.05|26.65|29.05|26.65|28.92|26.52|0
1651157860000|2022-04-28 14:57:40|28.96|26.56|28.83|26.43|28.96|26.56|28.83|26.43|0
1651157870000|2022-04-28 14:57:50|28.92|26.52|29.09|26.69|29.14|26.74|28.92|26.52|0
1651157880000|2022-04-28 14:58:00|29.18|26.78|29.18|26.78|29.25|26.85|29.18|26.78|0
1651157890000|2022-04-28 14:58:10|29.27|26.87|29.22|26.82|29.27|26.87|29.22|26.82|0
1651157900000|2022-04-28 14:58:20|29.31|26.91|29.18|26.78|29.31|26.91|29.18|26.78|0
1651157910000|2022-04-28 14:58:30|29.22|26.82|29|26.6|29.22|26.82|29|26.6|0
1651157920000|2022-04-28 14:58:40|28.96|26.56|29.09|26.69|29.09|26.69|28.96|26.56|0
1651157930000|2022-04-28 14:58:50|29.27|26.87|29.65|27.25|29.65|27.25|29.27|26.87|0
1651157940000|2022-04-28 14:59:00|29.71|27.31|29.8|27.4|29.8|27.4|29.71|27.31|0
1651157950000|2022-04-28 14:59:10|29.58|27.18|29.45|27.05|29.58|27.18|29.45|27.05|0
1651157960000|2022-04-28 14:59:20|29.54|27.14|29.45|27.05|29.54|27.14|29.45|27.05|0
1651157970000|2022-04-28 14:59:30|29.51|27.11|29.51|27.11|29.58|27.18|29.51|27.11|0
1651157980000|2022-04-28 14:59:40|29.45|27.05|29.36|26.96|29.45|27.05|29.36|26.96|0
1651157990000|2022-04-28 14:59:50|29.31|26.91|29.29|26.89|29.33|26.93|29.29|26.89|0
1651158000000|2022-04-28 15:00:00|29.42|27.02|29.45|27.05|29.45|27.05|29.36|26.96|0
1651158010000|2022-04-28 15:00:10|29.36|26.96|29.27|26.87|29.36|26.96|29.18|26.78|0
1651158020000|2022-04-28 15:00:20|29.36|26.96|29.56|27.16|29.56|27.16|29.36|26.96|0
1651158030000|2022-04-28 15:00:30|29.49|27.09|29.29|26.89|29.49|27.09|29.29|26.89|0
1651158040000|2022-04-28 15:00:40|29.18|26.78|29.27|26.87|29.27|26.87|29.13|26.73|0
1651158050000|2022-04-28 15:00:50|29.31|26.91|29.2|26.8|29.31|26.91|29.2|26.8|0
1651158060000|2022-04-28 15:01:00|29.16|26.76|29.27|26.87|29.27|26.87|29.16|26.76|0
1651158070000|2022-04-28 15:01:10|29.31|26.91|29.49|27.09|29.49|27.09|29.27|26.87|0
1651158080000|2022-04-28 15:01:20|29.38|26.98|29.49|27.09|29.58|27.18|29.38|26.98|0
1651158090000|2022-04-28 15:01:30|29.4|27|29.29|26.89|29.4|27|29.29|26.89|0
1651158100000|2022-04-28 15:01:40|29.22|26.82|29.31|26.91|29.31|26.91|29.22|26.82|0
1651158110000|2022-04-28 15:01:50|29.27|26.87|29.49|27.09|29.49|27.09|29.27|26.87|0
1651158120000|2022-04-28 15:02:00|29.58|27.18|29.8|27.4|29.8|27.4|29.58|27.18|0
1651158130000|2022-04-28 15:02:10|29.76|27.36|29.62|27.22|29.76|27.36|29.62|27.22|0
1651158140000|2022-04-28 15:02:20|29.53|27.13|29.44|27.04|29.58|27.18|29.44|27.04|0
1651158150000|2022-04-28 15:02:30|29.47|27.07|29.58|27.18|29.58|27.18|29.36|26.96|0
1651158160000|2022-04-28 15:02:40|29.67|27.27|29.71|27.31|29.71|27.31|29.62|27.22|0
1651158170000|2022-04-28 15:02:50|29.89|27.49|30.07|27.67|30.07|27.67|29.89|27.49|0
1651158180000|2022-04-28 15:03:00|30.3|27.9|30.21|27.81|30.3|27.9|30.21|27.81|0
1651158190000|2022-04-28 15:03:10|30.07|27.67|30.3|27.9|30.3|27.9|30.07|27.67|0
1651158200000|2022-04-28 15:03:20|30.35|27.95|30.23|27.83|30.35|27.95|30.23|27.83|0
1651158210000|2022-04-28 15:03:30|30.21|27.81|30.39|27.99|30.39|27.99|30.21|27.81|0
1651158220000|2022-04-28 15:03:40|30.44|28.04|30.51|28.11|30.58|28.18|30.44|28.04|0
1651158230000|2022-04-28 15:03:50|30.53|28.13|30.25|27.85|30.53|28.13|30.25|27.85|0
1651158240000|2022-04-28 15:04:00|30.35|27.95|30.21|27.81|30.35|27.95|30.21|27.81|0
1651158250000|2022-04-28 15:04:10|30.3|27.9|30.3|27.9|30.44|28.04|30.3|27.9|0
1651158260000|2022-04-28 15:04:20|30.35|27.95|30.21|27.81|30.35|27.95|30.21|27.81|0
1651158270000|2022-04-28 15:04:30|30.16|27.76|30.39|27.99|30.39|27.99|30.16|27.76|0
1651158280000|2022-04-28 15:04:40|30.48|28.08|30.16|27.76|30.48|28.08|30.16|27.76|0
1651158290000|2022-04-28 15:04:50|30.14|27.74|30.28|27.88|30.28|27.88|30.12|27.72|0
1651158300000|2022-04-28 15:05:00|30.3|27.9|30.12|27.72|30.3|27.9|30.12|27.72|0
1651158310000|2022-04-28 15:05:10|30.03|27.63|29.94|27.54|30.03|27.63|29.91|27.51|0
1651158320000|2022-04-28 15:05:20|29.89|27.49|29.89|27.49|29.94|27.54|29.89|27.49|0
1651158330000|2022-04-28 15:05:30|29.8|27.4|30.07|27.67|30.07|27.67|29.8|27.4|0
1651158340000|2022-04-28 15:05:40|30.03|27.63|29.98|27.58|30.03|27.63|29.98|27.58|0
1651158350000|2022-04-28 15:05:50|29.94|27.54|30.25|27.85|30.25|27.85|29.94|27.54|0
1651158360000|2022-04-28 15:06:00|30.85|28.45|31.13|28.73|31.13|28.73|30.85|28.45|0
1651158370000|2022-04-28 15:06:10|31.1|28.7|30.99|28.59|31.1|28.7|30.85|28.45|0
1651158380000|2022-04-28 15:06:20|30.9|28.5|30.94|28.54|30.94|28.54|30.76|28.36|0
1651158390000|2022-04-28 15:06:30|30.85|28.45|30.85|28.45|30.99|28.59|30.85|28.45|0
1651158400000|2022-04-28 15:06:40|30.76|28.36|30.94|28.54|30.94|28.54|30.76|28.36|0
1651158410000|2022-04-28 15:06:50|30.76|28.36|30.87|28.47|30.9|28.5|30.76|28.36|0
1651158420000|2022-04-28 15:07:00|31.08|28.68|31.36|28.96|31.5|29.1|31.08|28.68|0
1651158430000|2022-04-28 15:07:10|31.53|29.13|31.6|29.2|31.69|29.29|31.53|29.13|0
1651158440000|2022-04-28 15:07:20|31.55|29.15|31.46|29.06|31.6|29.2|31.46|29.06|0
1651158450000|2022-04-28 15:07:30|31.55|29.15|32.02|29.62|32.02|29.62|31.55|29.15|0
1651158460000|2022-04-28 15:07:40|31.98|29.58|31.88|29.48|31.98|29.58|31.88|29.48|0
1651158470000|2022-04-28 15:07:50|31.93|29.53|31.83|29.43|31.93|29.53|31.83|29.43|0
1651158480000|2022-04-28 15:08:00|31.88|29.48|31.79|29.39|31.98|29.58|31.79|29.39|0
1651158490000|2022-04-28 15:08:10|31.83|29.43|31.95|29.55|31.95|29.55|31.74|29.34|0
1651158500000|2022-04-28 15:08:20|31.83|29.43|31.69|29.29|31.83|29.43|31.69|29.29|0
1651158510000|2022-04-28 15:08:30|31.83|29.43|31.83|29.43|31.83|29.43|31.79|29.39|0
1651158520000|2022-04-28 15:08:40|31.88|29.48|31.88|29.48|31.88|29.48|31.81|29.41|0
1651158530000|2022-04-28 15:08:50|31.97|29.57|32.21|29.81|32.21|29.81|31.97|29.57|0
1651158540000|2022-04-28 15:09:00|32.17|29.77|32.07|29.67|32.21|29.81|32.07|29.67|0
1651158550000|2022-04-28 15:09:10|32.17|29.77|32.02|29.62|32.17|29.77|32.02|29.62|0
1651158560000|2022-04-28 15:09:20|31.95|29.55|32.12|29.72|32.12|29.72|31.95|29.55|0
1651158570000|2022-04-28 15:09:30|32.07|29.67|32.02|29.62|32.09|29.69|32.02|29.62|0
1651158580000|2022-04-28 15:09:40|32.09|29.69|31.97|29.57|32.09|29.69|31.97|29.57|0
1651158590000|2022-04-28 15:09:50|31.88|29.48|31.93|29.53|31.93|29.53|31.88|29.48|0
1651158600000|2022-04-28 15:10:00|31.78|29.38|31.83|29.43|31.88|29.48|31.78|29.38|0
1651158610000|2022-04-28 15:10:10|31.88|29.48|31.64|29.24|31.88|29.48|31.64|29.24|0
1651158620000|2022-04-28 15:10:20|31.55|29.15|31.64|29.24|31.64|29.24|31.5|29.1|0
1651158630000|2022-04-28 15:10:30|31.6|29.2|31.59|29.19|31.69|29.29|31.59|29.19|0
1651158640000|2022-04-28 15:10:40|31.55|29.15|31.5|29.1|31.64|29.24|31.5|29.1|0
1651158650000|2022-04-28 15:10:50|31.55|29.15|31.55|29.15|31.55|29.15|31.55|29.15|0
1651158660000|2022-04-28 15:11:00|31.5|29.1|31.55|29.15|31.59|29.19|31.48|29.08|0
1651158670000|2022-04-28 15:11:10|31.45|29.05|31.88|29.48|31.88|29.48|31.45|29.05|0
1651158680000|2022-04-28 15:11:20|31.97|29.57|32.07|29.67|32.07|29.67|31.97|29.57|0
1651158690000|2022-04-28 15:11:30|32.12|29.72|32.07|29.67|32.16|29.76|32.07|29.67|0
1651158700000|2022-04-28 15:11:40|32.02|29.62|32.07|29.67|32.07|29.67|31.97|29.57|0
1651158710000|2022-04-28 15:11:50|32.12|29.72|32.16|29.76|32.21|29.81|32.12|29.72|0
1651158720000|2022-04-28 15:12:00|32.21|29.81|32.12|29.72|32.21|29.81|32.07|29.67|0
1651158730000|2022-04-28 15:12:10|32.16|29.76|32.07|29.67|32.16|29.76|32.07|29.67|0
1651158740000|2022-04-28 15:12:20|32.12|29.72|32.12|29.72|32.12|29.72|32.02|29.62|0
1651158750000|2022-04-28 15:12:30|32.21|29.81|32.21|29.81|32.21|29.81|32.21|29.81|0
1651158760000|2022-04-28 15:12:40|32.12|29.72|32.19|29.79|32.19|29.79|32.12|29.72|0
1651158770000|2022-04-28 15:12:50|32.12|29.72|32.12|29.72|32.16|29.76|32.07|29.67|0
1651158780000|2022-04-28 15:13:00|32.07|29.67|32.02|29.62|32.07|29.67|32.02|29.62|0
1651158790000|2022-04-28 15:13:10|32.07|29.67|32.09|29.69|32.12|29.72|32.07|29.67|0
1651158800000|2022-04-28 15:13:20|32.07|29.67|32.07|29.67|32.07|29.67|31.92|29.52|0
1651158810000|2022-04-28 15:13:30|32.12|29.72|32.16|29.76|32.21|29.81|32.12|29.72|0
1651158820000|2022-04-28 15:13:40|32.21|29.81|32.21|29.81|32.21|29.81|32.16|29.76|0
1651158830000|2022-04-28 15:13:50|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1651158840000|2022-04-28 15:14:00|32.07|29.67|32.02|29.62|32.07|29.67|32.02|29.62|0
1651158850000|2022-04-28 15:14:10|31.99|29.59|32.02|29.62|32.02|29.62|31.88|29.48|0
1651158860000|2022-04-28 15:14:20|31.97|29.57|32.02|29.62|32.02|29.62|31.95|29.55|0
1651158870000|2022-04-28 15:14:30|32.07|29.67|32.14|29.74|32.14|29.74|32.07|29.67|0
1651158880000|2022-04-28 15:14:40|32.21|29.81|32.16|29.76|32.21|29.81|32.16|29.76|0
1651158890000|2022-04-28 15:14:50|32.21|29.81|32.21|29.81|32.21|29.81|32.21|29.81|0
1651158900000|2022-04-28 15:15:00|32.69|30.29|32.55|30.15|32.69|30.29|32.5|30.1|0
1651158910000|2022-04-28 15:15:10|32.4|30|32.79|30.39|32.79|30.39|32.4|30|0
1651158920000|2022-04-28 15:15:20|32.74|30.34|32.64|30.24|32.74|30.34|32.55|30.15|0
1651158930000|2022-04-28 15:15:30|32.59|30.19|32.55|30.15|32.59|30.19|32.55|30.15|0
1651158940000|2022-04-28 15:15:40|32.59|30.19|32.31|29.91|32.59|30.19|32.31|29.91|0
1651158950000|2022-04-28 15:15:50|32.28|29.88|32.11|29.71|32.28|29.88|32.11|29.71|0
1651158960000|2022-04-28 15:16:00|32.02|29.62|31.88|29.48|32.02|29.62|31.78|29.38|0
1651158970000|2022-04-28 15:16:10|32.11|29.71|32.02|29.62|32.11|29.71|31.97|29.57|0
1651158980000|2022-04-28 15:16:20|31.92|29.52|31.88|29.48|31.92|29.52|31.83|29.43|0
1651158990000|2022-04-28 15:16:30|31.85|29.45|31.97|29.57|31.97|29.57|31.83|29.43|0
1651159000000|2022-04-28 15:16:40|31.88|29.48|31.9|29.5|31.92|29.52|31.88|29.48|0
1651159010000|2022-04-28 15:16:50|31.97|29.57|31.83|29.43|31.97|29.57|31.83|29.43|0
1651159020000|2022-04-28 15:17:00|31.97|29.57|31.88|29.48|32.02|29.62|31.88|29.48|0
1651159030000|2022-04-28 15:17:10|31.97|29.57|31.85|29.45|31.99|29.59|31.85|29.45|0
1651159040000|2022-04-28 15:17:20|31.87|29.47|31.97|29.57|32.02|29.62|31.87|29.47|0
1651159050000|2022-04-28 15:17:30|32.02|29.62|31.97|29.57|32.07|29.67|31.97|29.57|0
1651159060000|2022-04-28 15:17:40|31.92|29.52|32.02|29.62|32.07|29.67|31.92|29.52|0
1651159070000|2022-04-28 15:17:50|31.97|29.57|32.02|29.62|32.11|29.71|31.97|29.57|0
1651159080000|2022-04-28 15:18:00|31.92|29.52|31.97|29.57|32.04|29.64|31.92|29.52|0
1651159090000|2022-04-28 15:18:10|31.87|29.47|31.9|29.5|32.02|29.62|31.87|29.47|0
1651159100000|2022-04-28 15:18:20|31.92|29.52|31.97|29.57|31.97|29.57|31.87|29.47|0
1651159110000|2022-04-28 15:18:30|32.02|29.62|32.02|29.62|32.11|29.71|32.02|29.62|0
1651159120000|2022-04-28 15:18:40|32.06|29.66|32.11|29.71|32.11|29.71|32.02|29.62|0
1651159130000|2022-04-28 15:18:50|32.21|29.81|32.45|30.05|32.45|30.05|32.21|29.81|0
1651159140000|2022-04-28 15:19:00|32.64|30.24|32.69|30.29|32.79|30.39|32.59|30.19|0
1651159150000|2022-04-28 15:19:10|32.74|30.34|32.69|30.29|32.74|30.34|32.64|30.24|0
1651159160000|2022-04-28 15:19:20|32.74|30.34|32.45|30.05|32.74|30.34|32.45|30.05|0
1651159170000|2022-04-28 15:19:30|32.64|30.24|32.74|30.34|32.74|30.34|32.64|30.24|0
1651159180000|2022-04-28 15:19:40|32.88|30.48|32.22|29.82|33.08|30.68|32.17|29.77|0
1651159190000|2022-04-28 15:19:50|32.17|29.77|32.08|29.68|32.17|29.77|32.03|29.63|0
1651159200000|2022-04-28 15:20:00|32.12|29.72|32.17|29.77|32.22|29.82|32.12|29.72|0
1651159210000|2022-04-28 15:20:10|32.12|29.72|31.84|29.44|32.12|29.72|31.84|29.44|0
1651159220000|2022-04-28 15:20:20|31.79|29.39|31.62|29.22|31.79|29.39|31.62|29.22|0
1651159230000|2022-04-28 15:20:30|31.69|29.29|31.84|29.44|31.84|29.44|31.69|29.29|0
1651159240000|2022-04-28 15:20:40|31.98|29.58|32.03|29.63|32.03|29.63|31.93|29.53|0
1651159250000|2022-04-28 15:20:50|31.88|29.48|31.64|29.24|31.88|29.48|31.64|29.24|0
1651159260000|2022-04-28 15:21:00|31.5|29.1|31.24|28.84|31.55|29.15|31.24|28.84|0
1651159270000|2022-04-28 15:21:10|31.27|28.87|31.05|28.65|31.27|28.87|31.05|28.65|0
1651159280000|2022-04-28 15:21:20|31.08|28.68|31.12|28.72|31.12|28.72|30.89|28.49|0
1651159290000|2022-04-28 15:21:30|31.27|28.87|31.41|29.01|31.41|29.01|31.27|28.87|0
1651159300000|2022-04-28 15:21:40|31.36|28.96|31.41|29.01|31.52|29.12|31.36|28.96|0
1651159310000|2022-04-28 15:21:50|31.45|29.05|31.55|29.15|31.6|29.2|31.45|29.05|0
1651159320000|2022-04-28 15:22:00|31.79|29.39|31.5|29.1|31.79|29.39|31.5|29.1|0
1651159330000|2022-04-28 15:22:10|31.6|29.2|31.88|29.48|31.88|29.48|31.6|29.2|0
1651159340000|2022-04-28 15:22:20|31.93|29.53|31.83|29.43|31.93|29.53|31.83|29.43|0
1651159350000|2022-04-28 15:22:30|31.79|29.39|31.83|29.43|31.83|29.43|31.74|29.34|0
1651159360000|2022-04-28 15:22:40|31.74|29.34|31.5|29.1|31.79|29.39|31.5|29.1|0
1651159370000|2022-04-28 15:22:50|31.41|29.01|31.5|29.1|31.6|29.2|31.41|29.01|0
1651159380000|2022-04-28 15:23:00|31.55|29.15|31.45|29.05|31.74|29.34|31.45|29.05|0
1651159390000|2022-04-28 15:23:10|31.5|29.1|31.5|29.1|31.5|29.1|31.45|29.05|0
1651159400000|2022-04-28 15:23:20|31.55|29.15|31.6|29.2|31.6|29.2|31.55|29.15|0
1651159410000|2022-04-28 15:23:30|31.45|29.05|31.6|29.2|31.6|29.2|31.45|29.05|0
1651159420000|2022-04-28 15:23:40|31.64|29.24|31.6|29.2|31.71|29.31|31.6|29.2|0
1651159430000|2022-04-28 15:23:50|31.64|29.24|31.6|29.2|31.64|29.24|31.55|29.15|0
1651159440000|2022-04-28 15:24:00|31.64|29.24|31.6|29.2|31.69|29.29|31.6|29.2|0
1651159450000|2022-04-28 15:24:10|31.52|29.12|31.55|29.15|31.55|29.15|31.41|29.01|0
1651159460000|2022-04-28 15:24:20|31.69|29.29|31.55|29.15|31.69|29.29|31.55|29.15|0
1651159470000|2022-04-28 15:24:30|31.59|29.19|31.59|29.19|31.64|29.24|31.59|29.19|0
1651159480000|2022-04-28 15:24:40|31.55|29.15|31.36|28.96|31.55|29.15|31.36|28.96|0
1651159490000|2022-04-28 15:24:50|31.31|28.91|31.26|28.86|31.31|28.91|31.26|28.86|0
1651159500000|2022-04-28 15:25:00|31.41|29.01|31.64|29.24|31.64|29.24|31.41|29.01|0
1651159510000|2022-04-28 15:25:10|30.38|27.98|30.75|28.35|30.75|28.35|30.38|27.98|0
1651159520000|2022-04-28 15:25:20|30.8|28.4|30.75|28.35|30.8|28.4|30.66|28.26|0
1651159530000|2022-04-28 15:25:30|30.61|28.21|30.5|28.1|30.61|28.21|30.5|28.1|0
1651159540000|2022-04-28 15:25:40|30.61|28.21|30.75|28.35|30.78|28.38|30.61|28.21|0
1651159550000|2022-04-28 15:25:50|30.94|28.54|30.75|28.35|30.94|28.54|30.75|28.35|0
1651159560000|2022-04-28 15:26:00|30.8|28.4|30.66|28.26|30.85|28.45|30.61|28.21|0
1651159570000|2022-04-28 15:26:10|30.61|28.21|30.47|28.07|30.61|28.21|30.47|28.07|0
1651159580000|2022-04-28 15:26:20|30.33|27.93|30.38|27.98|30.38|27.98|30.33|27.93|0
1651159590000|2022-04-28 15:26:30|30.15|27.75|29.96|27.56|30.15|27.75|29.96|27.56|0
1651159600000|2022-04-28 15:26:40|29.83|27.43|29.87|27.47|29.92|27.52|29.83|27.43|0
1651159610000|2022-04-28 15:26:50|30.15|27.75|30.06|27.66|30.15|27.75|29.96|27.56|0
1651159620000|2022-04-28 15:27:00|30.19|27.79|30.19|27.79|30.19|27.79|30.19|27.79|0
1651159630000|2022-04-28 15:27:10|30.08|27.68|30.24|27.84|30.24|27.84|30.08|27.68|0
1651159640000|2022-04-28 15:27:20|32.58|30.18|31.24|28.84|32.61|30.21|31.24|28.84|0
1651159650000|2022-04-28 15:27:30|31.29|28.89|30.82|28.42|31.29|28.89|30.77|28.37|0
1651159660000|2022-04-28 15:27:40|30.77|28.37|30.61|28.21|30.77|28.37|30.61|28.21|0
1651159670000|2022-04-28 15:27:50|30.77|28.37|30.82|28.42|30.82|28.42|30.68|28.28|0
1651159680000|2022-04-28 15:28:00|30.91|28.51|30.68|28.28|30.91|28.51|30.68|28.28|0
1651159690000|2022-04-28 15:28:10|30.63|28.23|30.54|28.14|30.63|28.23|30.54|28.14|0
1651159700000|2022-04-28 15:28:20|30.59|28.19|30.54|28.14|30.59|28.19|30.54|28.14|0
1651159710000|2022-04-28 15:28:30|30.4|28|30.63|28.23|30.63|28.23|30.4|28|0
1651159720000|2022-04-28 15:28:40|30.59|28.19|30.73|28.33|30.87|28.47|30.59|28.19|0
1651159730000|2022-04-28 15:28:50|30.77|28.37|30.77|28.37|30.82|28.42|30.77|28.37|0
1651159740000|2022-04-28 15:29:00|30.73|28.33|30.87|28.47|30.87|28.47|30.73|28.33|0
1651159750000|2022-04-28 15:29:10|30.82|28.42|30.49|28.09|30.82|28.42|30.49|28.09|0
1651159760000|2022-04-28 15:29:20|30.45|28.05|30.49|28.09|30.54|28.14|30.45|28.05|0
1651159770000|2022-04-28 15:29:30|30.54|28.14|30.63|28.23|30.63|28.23|30.54|28.14|0
1651159780000|2022-04-28 15:29:40|30.68|28.28|30.73|28.33|30.73|28.33|30.63|28.23|0
1651159790000|2022-04-28 15:29:50|30.68|28.28|30.51|28.11|30.68|28.28|30.51|28.11|0
1651159800000|2022-04-28 15:30:00|30.77|28.37|30.63|28.23|30.77|28.37|30.45|28.05|0
1651159810000|2022-04-28 15:30:10|30.68|28.28|30.73|28.33|30.73|28.33|30.65|28.25|0
1651159820000|2022-04-28 15:30:20|30.82|28.42|30.77|28.37|30.91|28.51|30.77|28.37|0
1651159830000|2022-04-28 15:30:30|30.72|28.32|31.1|28.7|31.15|28.75|30.72|28.32|0
1651159840000|2022-04-28 15:30:40|31.05|28.65|31.43|29.03|31.43|29.03|31.05|28.65|0
1651159850000|2022-04-28 15:30:50|31.48|29.08|31.53|29.13|31.62|29.22|31.48|29.08|0
1651159860000|2022-04-28 15:31:00|31.48|29.08|31.62|29.22|31.62|29.22|31.48|29.08|0
1651159870000|2022-04-28 15:31:10|31.57|29.17|31.43|29.03|31.57|29.17|31.43|29.03|0
1651159880000|2022-04-28 15:31:20|31.34|28.94|31.19|28.79|31.34|28.94|31.19|28.79|0
1651159890000|2022-04-28 15:31:30|31.24|28.84|31.19|28.79|31.29|28.89|31.19|28.79|0
1651159900000|2022-04-28 15:31:40|31.1|28.7|30.91|28.51|31.1|28.7|30.91|28.51|0
1651159910000|2022-04-28 15:31:50|30.86|28.46|30.72|28.32|30.86|28.46|30.72|28.32|0
1651159920000|2022-04-28 15:32:00|30.63|28.23|30.63|28.23|30.68|28.28|30.49|28.09|0
1651159930000|2022-04-28 15:32:10|30.44|28.04|30.17|27.77|30.44|28.04|30.17|27.77|0
1651159940000|2022-04-28 15:32:20|30.03|27.63|30.17|27.77|30.21|27.81|30.03|27.63|0
1651159950000|2022-04-28 15:32:30|29.98|27.58|30.31|27.91|30.31|27.91|29.98|27.58|0
1651159960000|2022-04-28 15:32:40|30.21|27.81|30.4|28|30.4|28|30.21|27.81|0
1651159970000|2022-04-28 15:32:50|30.54|28.14|30.44|28.04|30.54|28.14|30.35|27.95|0
1651159980000|2022-04-28 15:33:00|30.4|28|30.31|27.91|30.4|28|30.21|27.81|0
1651159990000|2022-04-28 15:33:10|30.26|27.86|30.44|28.04|30.44|28.04|30.26|27.86|0
1651160000000|2022-04-28 15:33:20|30.49|28.09|30.54|28.14|30.54|28.14|30.42|28.02|0
1651160010000|2022-04-28 15:33:30|31|28.6|31.19|28.79|31.19|28.79|31|28.6|0
1651160020000|2022-04-28 15:33:40|31.05|28.65|31.24|28.84|31.24|28.84|30.96|28.56|0
1651160030000|2022-04-28 15:33:50|31.26|28.86|31.45|29.05|31.45|29.05|31.26|28.86|0
1651160040000|2022-04-28 15:34:00|31.36|28.96|31.4|29|31.43|29.03|31.36|28.96|0
1651160050000|2022-04-28 15:34:10|31.38|28.98|31.52|29.12|31.52|29.12|31.38|28.98|0
1651160060000|2022-04-28 15:34:20|31.57|29.17|31.57|29.17|31.62|29.22|31.52|29.12|0
1651160070000|2022-04-28 15:34:30|31.43|29.03|31.43|29.03|31.43|29.03|31.33|28.93|0
1651160080000|2022-04-28 15:34:40|31.33|28.93|31.48|29.08|31.48|29.08|31.33|28.93|0
1651160090000|2022-04-28 15:34:50|31.57|29.17|31.57|29.17|31.62|29.22|31.52|29.12|0
1651160100000|2022-04-28 15:35:00|31.52|29.12|31.52|29.12|31.57|29.17|31.48|29.08|0
1651160110000|2022-04-28 15:35:10|31.48|29.08|31.52|29.12|31.57|29.17|31.48|29.08|0
1651160120000|2022-04-28 15:35:20|31.38|28.98|31.48|29.08|31.52|29.12|31.33|28.93|0
1651160130000|2022-04-28 15:35:30|31.43|29.03|31.52|29.12|31.52|29.12|31.43|29.03|0
1651160140000|2022-04-28 15:35:40|31.48|29.08|31.29|28.89|31.48|29.08|31.29|28.89|0
1651160150000|2022-04-28 15:35:50|31.14|28.74|31|28.6|31.14|28.74|30.96|28.56|0
1651160160000|2022-04-28 15:36:00|30.91|28.51|30.91|28.51|31|28.6|30.91|28.51|0
1651160170000|2022-04-28 15:36:10|30.86|28.46|31|28.6|31.03|28.63|30.86|28.46|0
1651160180000|2022-04-28 15:36:20|30.96|28.56|30.96|28.56|31.1|28.7|30.96|28.56|0
1651160190000|2022-04-28 15:36:30|31|28.6|31.14|28.74|31.14|28.74|31|28.6|0
1651160200000|2022-04-28 15:36:40|31.19|28.79|31.38|28.98|31.38|28.98|31.14|28.74|0
1651160210000|2022-04-28 15:36:50|31.33|28.93|31.26|28.86|31.38|28.98|31.26|28.86|0
1651160220000|2022-04-28 15:37:00|31.33|28.93|31.21|28.81|31.38|28.98|31.21|28.81|0
1651160230000|2022-04-28 15:37:10|31.24|28.84|31.33|28.93|31.38|28.98|31.24|28.84|0
1651160240000|2022-04-28 15:37:20|31.29|28.89|30.96|28.56|31.29|28.89|30.96|28.56|0
1651160250000|2022-04-28 15:37:30|30.81|28.41|30.81|28.41|30.81|28.41|30.72|28.32|0
1651160260000|2022-04-28 15:37:40|30.77|28.37|30.72|28.32|30.81|28.41|30.72|28.32|0
1651160270000|2022-04-28 15:37:50|30.63|28.23|30.63|28.23|30.72|28.32|30.56|28.16|0
1651160280000|2022-04-28 15:38:00|30.49|28.09|30.44|28.04|30.49|28.09|30.44|28.04|0
1651160290000|2022-04-28 15:38:10|30.53|28.13|30.44|28.04|30.53|28.13|30.44|28.04|0
1651160300000|2022-04-28 15:38:20|30.58|28.18|30.44|28.04|30.58|28.18|30.44|28.04|0
1651160310000|2022-04-28 15:38:30|30.4|28|30.65|28.25|30.65|28.25|30.4|28|0
1651160320000|2022-04-28 15:38:40|30.53|28.13|30.42|28.02|30.53|28.13|30.39|27.99|0
1651160330000|2022-04-28 15:38:50|30.44|28.04|30.44|28.04|30.44|28.04|30.3|27.9|0
1651160340000|2022-04-28 15:39:00|30.35|27.95|30.39|27.99|30.39|27.99|30.35|27.95|0
1651160350000|2022-04-28 15:39:10|30.44|28.04|30.39|27.99|30.44|28.04|30.39|27.99|0
1651160360000|2022-04-28 15:39:20|30.3|27.9|30.12|27.72|30.3|27.9|30.12|27.72|0
1651160370000|2022-04-28 15:39:30|29.75|27.35|29.75|27.35|29.8|27.4|29.75|27.35|0
1651160380000|2022-04-28 15:39:40|29.8|27.4|29.84|27.44|29.84|27.44|29.8|27.4|0
1651160390000|2022-04-28 15:39:50|29.86|27.46|29.75|27.35|29.89|27.49|29.73|27.33|0
1651160400000|2022-04-28 15:40:00|29.71|27.31|29.84|27.44|29.84|27.44|29.71|27.31|0
1651160410000|2022-04-28 15:40:10|29.98|27.58|29.66|27.26|29.98|27.58|29.66|27.26|0
1651160420000|2022-04-28 15:40:20|29.52|27.12|29.66|27.26|29.71|27.31|29.52|27.12|0
1651160430000|2022-04-28 15:40:30|29.64|27.24|29.48|27.08|29.64|27.24|29.48|27.08|0
1651160440000|2022-04-28 15:40:40|29.52|27.12|29.75|27.35|29.75|27.35|29.52|27.12|0
1651160450000|2022-04-28 15:40:50|29.98|27.58|30.07|27.67|30.07|27.67|29.98|27.58|0
1651160460000|2022-04-28 15:41:00|30.12|27.72|30.07|27.67|30.16|27.76|30.07|27.67|0
1651160470000|2022-04-28 15:41:10|30.16|27.76|30.07|27.67|30.16|27.76|30.03|27.63|0
1651160480000|2022-04-28 15:41:20|30.18|27.78|29.98|27.58|30.18|27.78|29.98|27.58|0
1651160490000|2022-04-28 15:41:30|30.02|27.62|29.89|27.49|30.07|27.67|29.89|27.49|0
1651160500000|2022-04-28 15:41:40|29.84|27.44|29.82|27.42|29.84|27.44|29.77|27.37|0
1651160510000|2022-04-28 15:41:50|29.93|27.53|29.89|27.49|29.93|27.53|29.84|27.44|0
1651160520000|2022-04-28 15:42:00|29.95|27.55|29.75|27.35|29.95|27.55|29.75|27.35|0
1651160530000|2022-04-28 15:42:10|29.89|27.49|29.8|27.4|29.89|27.49|29.75|27.35|0
1651160540000|2022-04-28 15:42:20|29.82|27.42|29.86|27.46|29.89|27.49|29.82|27.42|0
1651160550000|2022-04-28 15:42:30|30.07|27.67|30.16|27.76|30.25|27.85|30.07|27.67|0
1651160560000|2022-04-28 15:42:40|29.89|27.49|29.73|27.33|29.89|27.49|29.73|27.33|0
1651160570000|2022-04-28 15:42:50|29.75|27.35|29.84|27.44|29.84|27.44|29.7|27.3|0
1651160580000|2022-04-28 15:43:00|29.89|27.49|29.84|27.44|30.02|27.62|29.84|27.44|0
1651160590000|2022-04-28 15:43:10|29.93|27.53|29.84|27.44|29.93|27.53|29.84|27.44|0
1651160600000|2022-04-28 15:43:20|29.7|27.3|29.75|27.35|29.75|27.35|29.7|27.3|0
1651160610000|2022-04-28 15:43:30|29.8|27.4|29.8|27.4|29.8|27.4|29.66|27.26|0
1651160620000|2022-04-28 15:43:40|29.84|27.44|29.66|27.26|29.84|27.44|29.66|27.26|0
1651160630000|2022-04-28 15:43:50|29.8|27.4|29.93|27.53|29.93|27.53|29.8|27.4|0
1651160640000|2022-04-28 15:44:00|29.98|27.58|30|27.6|30.12|27.72|29.98|27.58|0
1651160650000|2022-04-28 15:44:10|30.02|27.62|29.75|27.35|30.02|27.62|29.75|27.35|0
1651160660000|2022-04-28 15:44:20|29.7|27.3|29.34|26.94|29.7|27.3|29.34|26.94|0
1651160670000|2022-04-28 15:44:30|29.39|26.99|29.48|27.08|29.52|27.12|29.39|26.99|0
1651160680000|2022-04-28 15:44:40|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1651160690000|2022-04-28 15:44:50|29.3|26.9|29.21|26.81|29.34|26.94|29.21|26.81|0
1651160700000|2022-04-28 15:45:00|29.25|26.85|29.14|26.74|29.25|26.85|29.14|26.74|0
1651160710000|2022-04-28 15:45:10|29.21|26.81|29.21|26.81|29.21|26.81|29.12|26.72|0
1651160720000|2022-04-28 15:45:20|29.12|26.72|29.39|26.99|29.39|26.99|29.12|26.72|0
1651160730000|2022-04-28 15:45:30|29.25|26.85|29.03|26.63|29.25|26.85|29.03|26.63|0
1651160740000|2022-04-28 15:45:40|29.07|26.67|29.16|26.76|29.18|26.78|29.07|26.67|0
1651160750000|2022-04-28 15:45:50|29.09|26.69|29.12|26.72|29.12|26.72|29.09|26.69|0
1651160760000|2022-04-28 15:46:00|29.21|26.81|28.72|26.32|29.21|26.81|28.72|26.32|0
1651160770000|2022-04-28 15:46:10|28.8|26.4|28.85|26.45|28.89|26.49|28.8|26.4|0
1651160780000|2022-04-28 15:46:20|28.89|26.49|28.94|26.54|28.94|26.54|28.89|26.49|0
1651160790000|2022-04-28 15:46:30|28.89|26.49|28.74|26.34|28.89|26.49|28.72|26.32|0
1651160800000|2022-04-28 15:46:40|28.85|26.45|28.83|26.43|28.85|26.45|28.8|26.4|0
1651160810000|2022-04-28 15:46:50|28.63|26.23|28.72|26.32|28.72|26.32|28.63|26.23|0
1651160820000|2022-04-28 15:47:00|28.63|26.23|28.54|26.14|28.63|26.23|28.54|26.14|0
1651160830000|2022-04-28 15:47:10|28.47|26.07|28.47|26.07|28.47|26.07|28.41|26.01|0
1651160840000|2022-04-28 15:47:20|28.45|26.05|28.58|26.18|28.58|26.18|28.45|26.05|0
1651160850000|2022-04-28 15:47:30|28.63|26.23|28.72|26.32|28.72|26.32|28.54|26.14|0
1651160860000|2022-04-28 15:47:40|28.58|26.18|28.85|26.45|28.85|26.45|28.58|26.18|0
1651160870000|2022-04-28 15:47:50|28.76|26.36|28.76|26.36|28.76|26.36|28.72|26.32|0
1651160880000|2022-04-28 15:48:00|28.8|26.4|28.85|26.45|28.85|26.45|28.76|26.36|0
1651160890000|2022-04-28 15:48:10|28.87|26.47|28.82|26.42|28.87|26.47|28.82|26.42|0
1651160900000|2022-04-28 15:48:20|28.85|26.45|28.98|26.58|28.98|26.58|28.82|26.42|0
1651160910000|2022-04-28 15:48:30|28.94|26.54|29.03|26.63|29.03|26.63|28.89|26.49|0
1651160920000|2022-04-28 15:48:40|29.07|26.67|29.2|26.8|29.2|26.8|29.07|26.67|0
1651160930000|2022-04-28 15:48:50|29.16|26.76|29.18|26.78|29.2|26.8|29.16|26.76|0
1651160940000|2022-04-28 15:49:00|29.16|26.76|29.03|26.63|29.16|26.76|29.03|26.63|0
1651160950000|2022-04-28 15:49:10|29.07|26.67|29.03|26.63|29.07|26.67|28.98|26.58|0
1651160960000|2022-04-28 15:49:20|28.89|26.49|28.98|26.58|29.03|26.63|28.89|26.49|0
1651160970000|2022-04-28 15:49:30|29.03|26.63|29.18|26.78|29.18|26.78|29.03|26.63|0
1651160980000|2022-04-28 15:49:40|29.16|26.76|29.2|26.8|29.2|26.8|29.11|26.71|0
1651160990000|2022-04-28 15:49:50|29.16|26.76|29.16|26.76|29.16|26.76|29.16|26.76|0
1651161000000|2022-04-28 15:50:00|29.11|26.71|29.07|26.67|29.11|26.71|29.03|26.63|0
1651161010000|2022-04-28 15:50:10|28.94|26.54|29.02|26.62|29.11|26.71|28.94|26.54|0
1651161020000|2022-04-28 15:50:20|29.07|26.67|28.98|26.58|29.07|26.67|28.98|26.58|0
1651161030000|2022-04-28 15:50:30|29.02|26.62|28.8|26.4|29.02|26.62|28.8|26.4|0
1651161040000|2022-04-28 15:50:40|28.85|26.45|29.02|26.62|29.02|26.62|28.85|26.45|0
1651161050000|2022-04-28 15:50:50|28.94|26.54|28.85|26.45|28.94|26.54|28.85|26.45|0
1651161060000|2022-04-28 15:51:00|28.76|26.36|28.78|26.38|28.85|26.45|28.76|26.36|0
1651161070000|2022-04-28 15:51:10|28.89|26.49|28.89|26.49|28.94|26.54|28.89|26.49|0
1651161080000|2022-04-28 15:51:20|29.02|26.62|29.16|26.76|29.16|26.76|28.98|26.58|0
1651161090000|2022-04-28 15:51:30|29.38|26.98|29.2|26.8|29.38|26.98|29.2|26.8|0
1651161100000|2022-04-28 15:51:40|29.18|26.78|29.34|26.94|29.34|26.94|29.18|26.78|0
1651161110000|2022-04-28 15:51:50|29.47|27.07|29.79|27.39|29.84|27.44|29.47|27.07|0
1651161120000|2022-04-28 15:52:00|29.7|27.3|29.93|27.53|29.93|27.53|29.61|27.21|0
1651161130000|2022-04-28 15:52:10|30.06|27.66|30.43|28.03|30.43|28.03|30.06|27.66|0
1651161140000|2022-04-28 15:52:20|30.34|27.94|30.29|27.89|30.53|28.13|30.29|27.89|0
1651161150000|2022-04-28 15:52:30|30.43|28.03|30.57|28.17|30.71|28.31|30.43|28.03|0
1651161160000|2022-04-28 15:52:40|30.5|28.1|30.62|28.22|30.62|28.22|30.5|28.1|0
1651161170000|2022-04-28 15:52:50|30.67|28.27|30.76|28.36|30.76|28.36|30.62|28.22|0
1651161180000|2022-04-28 15:53:00|30.71|28.31|30.57|28.17|30.71|28.31|30.57|28.17|0
1651161190000|2022-04-28 15:53:10|30.48|28.08|30.43|28.03|30.53|28.13|30.43|28.03|0
1651161200000|2022-04-28 15:53:20|30.39|27.99|30.2|27.8|30.39|27.99|30.2|27.8|0
1651161210000|2022-04-28 15:53:30|30.16|27.76|29.95|27.55|30.16|27.76|29.95|27.55|0
1651161220000|2022-04-28 15:53:40|29.97|27.57|29.97|27.57|29.97|27.57|29.95|27.55|0
1651161230000|2022-04-28 15:53:50|29.93|27.53|29.93|27.53|29.93|27.53|29.84|27.44|0
1651161240000|2022-04-28 15:54:00|29.88|27.48|29.65|27.25|29.88|27.48|29.65|27.25|0
1651161250000|2022-04-28 15:54:10|29.7|27.3|29.95|27.55|29.95|27.55|29.7|27.3|0
1651161260000|2022-04-28 15:54:20|29.97|27.57|30.06|27.66|30.06|27.66|29.97|27.57|0
1651161270000|2022-04-28 15:54:30|30.16|27.76|30.39|27.99|30.39|27.99|30.16|27.76|0
1651161280000|2022-04-28 15:54:40|30.57|28.17|30.43|28.03|30.57|28.17|30.39|27.99|0
1651161290000|2022-04-28 15:54:50|30.29|27.89|30.13|27.73|30.29|27.89|30.13|27.73|0
1651161300000|2022-04-28 15:55:00|30.11|27.71|29.97|27.57|30.11|27.71|29.97|27.57|0
1651161310000|2022-04-28 15:55:10|29.65|27.25|29.7|27.3|29.7|27.3|29.61|27.21|0
1651161320000|2022-04-28 15:55:20|29.79|27.39|29.74|27.34|29.83|27.43|29.74|27.34|0
1651161330000|2022-04-28 15:55:30|29.83|27.43|29.7|27.3|29.83|27.43|29.7|27.3|0
1651161340000|2022-04-28 15:55:40|29.74|27.34|29.7|27.3|29.76|27.36|29.7|27.3|0
1651161350000|2022-04-28 15:55:50|29.79|27.39|29.74|27.34|29.79|27.39|29.74|27.34|0
1651161360000|2022-04-28 15:56:00|29.93|27.53|29.76|27.36|29.93|27.53|29.76|27.36|0
1651161370000|2022-04-28 15:56:10|29.79|27.39|30.06|27.66|30.06|27.66|29.79|27.39|0
1651161380000|2022-04-28 15:56:20|30.02|27.62|29.79|27.39|30.02|27.62|29.79|27.39|0
1651161390000|2022-04-28 15:56:30|29.7|27.3|29.7|27.3|29.7|27.3|29.67|27.27|0
1651161400000|2022-04-28 15:56:40|29.79|27.39|29.7|27.3|29.79|27.39|29.65|27.25|0
1651161410000|2022-04-28 15:56:50|29.72|27.32|29.74|27.34|29.79|27.39|29.72|27.32|0
1651161420000|2022-04-28 15:57:00|29.65|27.25|29.65|27.25|29.65|27.25|29.56|27.16|0
1651161430000|2022-04-28 15:57:10|29.61|27.21|29.56|27.16|29.61|27.21|29.47|27.07|0
1651161440000|2022-04-28 15:57:20|29.61|27.21|29.49|27.09|29.61|27.21|29.49|27.09|0
1651161450000|2022-04-28 15:57:30|29.42|27.02|29.22|26.82|29.42|27.02|29.22|26.82|0
1651161460000|2022-04-28 15:57:40|29.38|26.98|29.54|27.14|29.61|27.21|29.38|26.98|0
1651161470000|2022-04-28 15:57:50|29.56|27.16|29.97|27.57|29.97|27.57|29.56|27.16|0
1651161480000|2022-04-28 15:58:00|29.92|27.52|29.92|27.52|29.92|27.52|29.83|27.43|0
1651161490000|2022-04-28 15:58:10|29.83|27.43|29.83|27.43|29.83|27.43|29.74|27.34|0
1651161500000|2022-04-28 15:58:20|29.76|27.36|29.74|27.34|29.79|27.39|29.74|27.34|0
1651161510000|2022-04-28 15:58:30|29.79|27.39|29.7|27.3|29.83|27.43|29.7|27.3|0
1651161520000|2022-04-28 15:58:40|29.74|27.34|29.61|27.21|29.74|27.34|29.61|27.21|0
1651161530000|2022-04-28 15:58:50|29.56|27.16|29.6|27.2|29.7|27.3|29.56|27.16|0
1651161540000|2022-04-28 15:59:00|29.7|27.3|29.65|27.25|29.7|27.3|29.6|27.2|0
1651161550000|2022-04-28 15:59:10|29.79|27.39|29.79|27.39|29.83|27.43|29.74|27.34|0
1651161560000|2022-04-28 15:59:20|29.85|27.45|29.83|27.43|29.88|27.48|29.83|27.43|0
1651161570000|2022-04-28 15:59:30|29.88|27.48|30.15|27.75|30.15|27.75|29.88|27.48|0
1651161580000|2022-04-28 15:59:40|30.24|27.84|30.29|27.89|30.29|27.89|30.24|27.84|0
1651161590000|2022-04-28 15:59:50|30.31|27.91|30.27|27.87|30.34|27.94|30.2|27.8|0
1651161600000|2022-04-28 16:00:00|30.15|27.75|31.36|28.96|31.36|28.96|30.15|27.75|0
1651161610000|2022-04-28 16:00:10|31.31|28.91|30.99|28.59|31.36|28.96|30.99|28.59|0
1651161620000|2022-04-28 16:00:20|30.94|28.54|30.71|28.31|30.94|28.54|30.71|28.31|0
1651161630000|2022-04-28 16:00:30|30.57|28.17|30.66|28.26|30.66|28.26|30.47|28.07|0
1651161640000|2022-04-28 16:00:40|30.61|28.21|30.52|28.12|30.61|28.21|30.52|28.12|0
1651161650000|2022-04-28 16:00:50|30.47|28.07|30.47|28.07|30.52|28.12|30.47|28.07|0
1651161660000|2022-04-28 16:01:00|30.2|27.8|30.52|28.12|30.52|28.12|30.2|27.8|0
1651161670000|2022-04-28 16:01:10|30.47|28.07|30.75|28.35|30.75|28.35|30.47|28.07|0
1651161680000|2022-04-28 16:01:20|30.85|28.45|30.75|28.35|30.89|28.49|30.75|28.35|0
1651161690000|2022-04-28 16:01:30|30.66|28.26|30.66|28.26|30.66|28.26|30.61|28.21|0
1651161700000|2022-04-28 16:01:40|30.61|28.21|30.43|28.03|30.61|28.21|30.43|28.03|0
1651161710000|2022-04-28 16:01:50|30.29|27.89|30.11|27.71|30.29|27.89|30.11|27.71|0
1651161720000|2022-04-28 16:02:00|30.01|27.61|30.11|27.71|30.11|27.71|29.92|27.52|0
1651161730000|2022-04-28 16:02:10|30.15|27.75|30.11|27.71|30.15|27.75|30.04|27.64|0
1651161740000|2022-04-28 16:02:20|30.15|27.75|30.29|27.89|30.29|27.89|30.15|27.75|0
1651161750000|2022-04-28 16:02:30|30.34|27.94|30.31|27.91|30.38|27.98|30.31|27.91|0
1651161760000|2022-04-28 16:02:40|30.24|27.84|30.34|27.94|30.38|27.98|30.24|27.84|0
1651161770000|2022-04-28 16:02:50|30.38|27.98|30.52|28.12|30.57|28.17|30.38|27.98|0
1651161780000|2022-04-28 16:03:00|30.71|28.31|30.57|28.17|30.71|28.31|30.57|28.17|0
1651161790000|2022-04-28 16:03:10|30.52|28.12|30.84|28.44|30.84|28.44|30.52|28.12|0
1651161800000|2022-04-28 16:03:20|30.8|28.4|30.94|28.54|30.94|28.54|30.8|28.4|0
1651161810000|2022-04-28 16:03:30|31.03|28.63|31.43|29.03|31.43|29.03|31.03|28.63|0
1651161820000|2022-04-28 16:03:40|31.22|28.82|31.22|28.82|31.24|28.84|31.22|28.82|0
1651161830000|2022-04-28 16:03:50|31.27|28.87|31.27|28.87|31.27|28.87|31.27|28.87|0
1651161840000|2022-04-28 16:04:00|31.36|28.96|31.46|29.06|31.46|29.06|31.36|28.96|0
1651161850000|2022-04-28 16:04:10|31.31|28.91|31.27|28.87|31.36|28.96|31.27|28.87|0
1651161860000|2022-04-28 16:04:20|31.13|28.73|31.24|28.84|31.27|28.87|31.13|28.73|0
1651161870000|2022-04-28 16:04:30|31.22|28.82|31.36|28.96|31.36|28.96|31.19|28.79|0
1651161880000|2022-04-28 16:04:40|31.27|28.87|31.36|28.96|31.36|28.96|31.22|28.82|0
1651161890000|2022-04-28 16:04:50|31.27|28.87|31.27|28.87|31.31|28.91|31.22|28.82|0
1651161900000|2022-04-28 16:05:00|31.22|28.82|31.17|28.77|31.22|28.82|31.17|28.77|0
1651161910000|2022-04-28 16:05:10|31.12|28.72|30.8|28.4|31.17|28.77|30.8|28.4|0
1651161920000|2022-04-28 16:05:20|30.66|28.26|30.52|28.12|30.66|28.26|30.47|28.07|0
1651161930000|2022-04-28 16:05:30|30.31|27.91|30.38|27.98|30.38|27.98|30.24|27.84|0
1651161940000|2022-04-28 16:05:40|30.29|27.89|30.33|27.93|30.33|27.93|30.29|27.89|0
1651161950000|2022-04-28 16:05:50|30.24|27.84|30.24|27.84|30.24|27.84|30.15|27.75|0
1651161960000|2022-04-28 16:06:00|30.22|27.82|30.06|27.66|30.22|27.82|30.01|27.61|0
1651161970000|2022-04-28 16:06:10|30.01|27.61|30.06|27.66|30.06|27.66|30.01|27.61|0
1651161980000|2022-04-28 16:06:20|29.97|27.57|29.74|27.34|29.97|27.57|29.74|27.34|0
1651161990000|2022-04-28 16:06:30|29.69|27.29|29.97|27.57|29.97|27.57|29.69|27.29|0
1651162000000|2022-04-28 16:06:40|30.06|27.66|29.88|27.48|30.1|27.7|29.88|27.48|0
1651162010000|2022-04-28 16:06:50|29.92|27.52|29.92|27.52|29.92|27.52|29.83|27.43|0
1651162020000|2022-04-28 16:07:00|29.97|27.57|29.97|27.57|29.97|27.57|29.87|27.47|0
1651162030000|2022-04-28 16:07:10|30.01|27.61|30.15|27.75|30.15|27.75|30.01|27.61|0
1651162040000|2022-04-28 16:07:20|30.06|27.66|30.1|27.7|30.1|27.7|30.06|27.66|0
1651162050000|2022-04-28 16:07:30|29.92|27.52|29.83|27.43|30.03|27.63|29.83|27.43|0
1651162060000|2022-04-28 16:07:40|29.87|27.47|30.1|27.7|30.1|27.7|29.87|27.47|0
1651162070000|2022-04-28 16:07:50|30.24|27.84|30.19|27.79|30.26|27.86|30.19|27.79|0
1651162080000|2022-04-28 16:08:00|30.1|27.7|30.01|27.61|30.15|27.75|30.01|27.61|0
1651162090000|2022-04-28 16:08:10|29.97|27.57|30.1|27.7|30.1|27.7|29.97|27.57|0
1651162100000|2022-04-28 16:08:20|30.06|27.66|29.92|27.52|30.1|27.7|29.92|27.52|0
1651162110000|2022-04-28 16:08:30|29.83|27.43|29.78|27.38|29.83|27.43|29.69|27.29|0
1651162120000|2022-04-28 16:08:40|29.83|27.43|29.87|27.47|29.87|27.47|29.76|27.36|0
1651162130000|2022-04-28 16:08:50|29.78|27.38|29.83|27.43|29.87|27.47|29.78|27.38|0
1651162140000|2022-04-28 16:09:00|29.78|27.38|30.06|27.66|30.06|27.66|29.78|27.38|0
1651162150000|2022-04-28 16:09:10|30.24|27.84|30.35|27.95|30.42|28.02|30.19|27.79|0
1651162160000|2022-04-28 16:09:20|30.24|27.84|30.19|27.79|30.33|27.93|30.19|27.79|0
1651162170000|2022-04-28 16:09:30|30.24|27.84|30.24|27.84|30.29|27.89|30.22|27.82|0
1651162180000|2022-04-28 16:09:40|30.19|27.79|30.33|27.93|30.33|27.93|30.19|27.79|0
1651162190000|2022-04-28 16:09:50|30.38|27.98|30.47|28.07|30.47|28.07|30.38|27.98|0
1651162200000|2022-04-28 16:10:00|30.56|28.16|30.54|28.14|30.61|28.21|30.47|28.07|0
1651162210000|2022-04-28 16:10:10|30.56|28.16|30.61|28.21|30.61|28.21|30.52|28.12|0
1651162220000|2022-04-28 16:10:20|30.77|28.37|30.7|28.3|30.77|28.37|30.65|28.25|0
1651162230000|2022-04-28 16:10:30|30.52|28.12|30.61|28.21|30.61|28.21|30.52|28.12|0
1651162240000|2022-04-28 16:10:40|30.52|28.12|30.42|28.02|30.52|28.12|30.38|27.98|0
1651162250000|2022-04-28 16:10:50|30.45|28.05|30.75|28.35|30.75|28.35|30.45|28.05|0
1651162260000|2022-04-28 16:11:00|30.65|28.25|30.52|28.12|30.65|28.25|30.52|28.12|0
1651162270000|2022-04-28 16:11:10|30.65|28.25|30.75|28.35|30.75|28.35|30.65|28.25|0
1651162280000|2022-04-28 16:11:20|30.7|28.3|30.91|28.51|30.91|28.51|30.7|28.3|0
1651162290000|2022-04-28 16:11:30|30.84|28.44|30.61|28.21|30.84|28.44|30.61|28.21|0
1651162300000|2022-04-28 16:11:40|30.56|28.16|30.65|28.25|30.7|28.3|30.56|28.16|0
1651162310000|2022-04-28 16:11:50|30.7|28.3|30.51|28.11|30.7|28.3|30.51|28.11|0
1651162320000|2022-04-28 16:12:00|30.72|28.32|30.61|28.21|30.72|28.32|30.61|28.21|0
1651162330000|2022-04-28 16:12:10|30.51|28.11|30.51|28.11|30.51|28.11|30.47|28.07|0
1651162340000|2022-04-28 16:12:20|30.56|28.16|30.61|28.21|30.65|28.25|30.56|28.16|0
1651162350000|2022-04-28 16:12:30|30.51|28.11|30.79|28.39|30.79|28.39|30.51|28.11|0
1651162360000|2022-04-28 16:12:40|30.98|28.58|30.98|28.58|30.98|28.58|30.98|28.58|0
1651162370000|2022-04-28 16:12:50|31.03|28.63|30.98|28.58|31.12|28.72|30.98|28.58|0
1651162380000|2022-04-28 16:13:00|30.93|28.53|30.93|28.53|30.93|28.53|30.89|28.49|0
1651162390000|2022-04-28 16:13:10|31.12|28.72|31.19|28.79|31.19|28.79|31.12|28.72|0
1651162400000|2022-04-28 16:13:20|31.26|28.86|31.4|29|31.45|29.05|31.26|28.86|0
1651162410000|2022-04-28 16:13:30|31.31|28.91|31.31|28.91|31.4|29|31.31|28.91|0
1651162420000|2022-04-28 16:13:40|31.17|28.77|31.17|28.77|31.17|28.77|31.12|28.72|0
1651162430000|2022-04-28 16:13:50|31.12|28.72|31.21|28.81|31.26|28.86|31.12|28.72|0
1651162440000|2022-04-28 16:14:00|31.14|28.74|31.38|28.98|31.45|29.05|31.14|28.74|0
1651162450000|2022-04-28 16:14:10|31.5|29.1|31.66|29.26|31.69|29.29|31.5|29.1|0
1651162460000|2022-04-28 16:14:20|31.55|29.15|31.74|29.34|31.76|29.36|31.55|29.15|0
1651162470000|2022-04-28 16:14:30|31.69|29.29|31.97|29.57|32.02|29.62|31.69|29.29|0
1651162480000|2022-04-28 16:14:40|31.93|29.53|31.88|29.48|31.93|29.53|31.88|29.48|0
1651162490000|2022-04-28 16:14:50|32.02|29.62|32.07|29.67|32.07|29.67|32.02|29.62|0
1651162500000|2022-04-28 16:15:00|32.26|29.86|32.22|29.82|32.31|29.91|32.22|29.82|0
1651162510000|2022-04-28 16:15:10|32.07|29.67|32.07|29.67|32.07|29.67|32.02|29.62|0
1651162520000|2022-04-28 16:15:20|32|29.6|32.41|30.01|32.41|30.01|32|29.6|0
1651162530000|2022-04-28 16:15:30|32.34|29.94|32.22|29.82|32.34|29.94|32.22|29.82|0
1651162540000|2022-04-28 16:15:40|32.07|29.67|32.17|29.77|32.17|29.77|32.07|29.67|0
1651162550000|2022-04-28 16:15:50|32.26|29.86|32.36|29.96|32.36|29.96|32.17|29.77|0
1651162560000|2022-04-28 16:16:00|32.46|30.06|32.31|29.91|32.46|30.06|32.31|29.91|0
1651162570000|2022-04-28 16:16:10|32.26|29.86|32.21|29.81|32.26|29.86|32.17|29.77|0
1651162580000|2022-04-28 16:16:20|32.26|29.86|32.36|29.96|32.36|29.96|32.26|29.86|0
1651162590000|2022-04-28 16:16:30|32.31|29.91|32.36|29.96|32.36|29.96|32.31|29.91|0
1651162600000|2022-04-28 16:16:40|32.41|30.01|32.46|30.06|32.46|30.06|32.36|29.96|0
1651162610000|2022-04-28 16:16:50|32.43|30.03|32.46|30.06|32.46|30.06|32.41|30.01|0
1651162620000|2022-04-28 16:17:00|32.41|30.01|32.75|30.35|32.75|30.35|32.41|30.01|0
1651162630000|2022-04-28 16:17:10|32.65|30.25|32.6|30.2|32.65|30.25|32.51|30.11|0
1651162640000|2022-04-28 16:17:20|32.51|30.11|32.41|30.01|32.51|30.11|32.41|30.01|0
1651162650000|2022-04-28 16:17:30|32.55|30.15|32.6|30.2|32.65|30.25|32.55|30.15|0
1651162660000|2022-04-28 16:17:40|32.67|30.27|32.9|30.5|32.95|30.55|32.67|30.27|0
1651162670000|2022-04-28 16:17:50|32.99|30.59|33.29|30.89|33.29|30.89|32.99|30.59|0
1651162680000|2022-04-28 16:18:00|33.34|30.94|33.39|30.99|33.49|31.09|33.34|30.94|0
1651162690000|2022-04-28 16:18:10|33.29|30.89|33.34|30.94|33.39|30.99|33.29|30.89|0
1651162700000|2022-04-28 16:18:20|33.39|30.99|33.44|31.04|33.44|31.04|33.39|30.99|0
1651162710000|2022-04-28 16:18:30|33.39|30.99|33.39|30.99|33.44|31.04|33.34|30.94|0
1651162720000|2022-04-28 16:18:40|33.34|30.94|33.44|31.04|33.44|31.04|33.34|30.94|0
1651162730000|2022-04-28 16:18:50|33.49|31.09|33.44|31.04|33.49|31.09|33.44|31.04|0
1651162740000|2022-04-28 16:19:00|33.39|30.99|33.44|31.04|33.49|31.09|33.39|30.99|0
1651162750000|2022-04-28 16:19:10|33.49|31.09|33.34|30.94|33.49|31.09|33.34|30.94|0
1651162760000|2022-04-28 16:19:20|33.39|30.99|33.44|31.04|33.44|31.04|33.39|30.99|0
1651162770000|2022-04-28 16:19:30|33.49|31.09|33.29|30.89|33.49|31.09|33.29|30.89|0
1651162780000|2022-04-28 16:19:40|33.36|30.96|33.34|30.94|33.39|30.99|33.34|30.94|0
1651162790000|2022-04-28 16:19:50|33.36|30.96|33.44|31.04|33.44|31.04|33.34|30.94|0
1651162800000|2022-04-28 16:20:00|33.39|30.99|33.44|31.04|33.49|31.09|33.39|30.99|0
1651162810000|2022-04-28 16:20:10|33.49|31.09|33.29|30.89|33.49|31.09|33.29|30.89|0
1651162820000|2022-04-28 16:20:20|33.19|30.79|33.44|31.04|33.44|31.04|33.19|30.79|0
1651162830000|2022-04-28 16:20:30|33.49|31.09|33.44|31.04|33.54|31.14|33.44|31.04|0
1651162840000|2022-04-28 16:20:40|33.49|31.09|33.39|30.99|33.49|31.09|33.39|30.99|0
1651162850000|2022-04-28 16:20:50|33.54|31.14|33.64|31.24|33.64|31.24|33.54|31.14|0
1651162860000|2022-04-28 16:21:00|33.59|31.19|33.74|31.34|33.74|31.34|33.59|31.19|0
1651162870000|2022-04-28 16:21:10|33.79|31.39|33.99|31.59|33.99|31.59|33.79|31.39|0
1651162880000|2022-04-28 16:21:20|33.94|31.54|33.79|31.39|33.94|31.54|33.79|31.39|0
1651162890000|2022-04-28 16:21:30|33.89|31.49|33.94|31.54|34.04|31.64|33.89|31.49|0
1651162900000|2022-04-28 16:21:40|33.99|31.59|34.01|31.61|34.04|31.64|33.99|31.59|0
1651162910000|2022-04-28 16:21:50|33.99|31.59|33.99|31.59|34.04|31.64|33.99|31.59|0
1651162920000|2022-04-28 16:22:00|34.04|31.64|33.89|31.49|34.04|31.64|33.89|31.49|0
1651162930000|2022-04-28 16:22:10|34.04|31.64|34.04|31.64|34.04|31.64|33.94|31.54|0
1651162940000|2022-04-28 16:22:20|34.09|31.69|33.94|31.54|34.09|31.69|33.94|31.54|0
1651162950000|2022-04-28 16:22:30|33.89|31.49|33.94|31.54|33.99|31.59|33.89|31.49|0
1651162960000|2022-04-28 16:22:40|33.99|31.59|34.04|31.64|34.04|31.64|33.99|31.59|0
1651162970000|2022-04-28 16:22:50|34.09|31.69|34.14|31.74|34.14|31.74|34.09|31.69|0
1651162980000|2022-04-28 16:23:00|34.24|31.84|34.29|31.89|34.29|31.89|34.24|31.84|0
1651162990000|2022-04-28 16:23:10|34.19|31.79|34.14|31.74|34.19|31.79|34.14|31.74|0
1651163000000|2022-04-28 16:23:20|34.19|31.79|34.34|31.94|34.34|31.94|34.19|31.79|0
1651163010000|2022-04-28 16:23:30|34.29|31.89|34.34|31.94|34.39|31.99|34.29|31.89|0
1651163020000|2022-04-28 16:23:40|34.24|31.84|34.39|31.99|34.39|31.99|34.24|31.84|0
1651163030000|2022-04-28 16:23:50|34.54|32.14|34.54|32.14|34.54|32.14|34.49|32.09|0
1651163040000|2022-04-28 16:24:00|34.49|32.09|34.49|32.09|34.49|32.09|34.39|31.99|0
1651163050000|2022-04-28 16:24:10|34.54|32.14|34.6|32.2|34.6|32.2|34.54|32.14|0
1651163060000|2022-04-28 16:24:20|34.65|32.25|34.6|32.2|34.65|32.25|34.57|32.17|0
1651163070000|2022-04-28 16:24:30|34.54|32.14|34.42|32.02|34.54|32.14|34.39|31.99|0
1651163080000|2022-04-28 16:24:40|34.44|32.04|34.34|31.94|34.44|32.04|34.34|31.94|0
1651163090000|2022-04-28 16:24:50|34.39|31.99|34.39|31.99|34.39|31.99|34.34|31.94|0
1651163100000|2022-04-28 16:25:00|34.44|32.04|34.59|32.19|34.59|32.19|34.44|32.04|0
1651163110000|2022-04-28 16:25:10|34.54|32.14|34.75|32.35|34.75|32.35|34.49|32.09|0
1651163120000|2022-04-28 16:25:20|34.7|32.3|34.85|32.45|34.85|32.45|34.7|32.3|0
1651163130000|2022-04-28 16:25:30|34.75|32.35|34.9|32.5|34.9|32.5|34.75|32.35|0
1651163140000|2022-04-28 16:25:40|34.95|32.55|35.06|32.66|35.06|32.66|34.95|32.55|0
1651163150000|2022-04-28 16:25:50|35.11|32.71|35.11|32.71|35.11|32.71|35.01|32.61|0
1651163160000|2022-04-28 16:26:00|35.16|32.76|35.16|32.76|35.21|32.81|35.16|32.76|0
1651163170000|2022-04-28 16:26:10|35.11|32.71|35|32.6|35.21|32.81|35|32.6|0
1651163180000|2022-04-28 16:26:20|34.95|32.55|34.8|32.4|34.95|32.55|34.8|32.4|0
1651163190000|2022-04-28 16:26:30|34.7|32.3|34.75|32.35|34.8|32.4|34.7|32.3|0
1651163200000|2022-04-28 16:26:40|34.7|32.3|34.9|32.5|34.9|32.5|34.7|32.3|0
1651163210000|2022-04-28 16:26:50|34.95|32.55|34.85|32.45|34.95|32.55|34.8|32.4|0
1651163220000|2022-04-28 16:27:00|34.8|32.4|34.9|32.5|34.93|32.53|34.8|32.4|0
1651163230000|2022-04-28 16:27:10|34.95|32.55|35|32.6|35|32.6|34.95|32.55|0
1651163240000|2022-04-28 16:27:20|35.06|32.66|35.16|32.76|35.16|32.76|35.06|32.66|0
1651163250000|2022-04-28 16:27:30|35.11|32.71|35.11|32.71|35.11|32.71|35.06|32.66|0
1651163260000|2022-04-28 16:27:40|35.16|32.76|35.21|32.81|35.21|32.81|35.11|32.71|0
1651163270000|2022-04-28 16:27:50|35.18|32.78|35.18|32.78|35.26|32.86|35.18|32.78|0
1651163280000|2022-04-28 16:28:00|35.21|32.81|35.26|32.86|35.31|32.91|35.21|32.81|0
1651163290000|2022-04-28 16:28:10|35.21|32.81|35.42|33.02|35.42|33.02|35.21|32.81|0
1651163300000|2022-04-28 16:28:20|35.47|33.07|35.57|33.17|35.73|33.33|35.47|33.07|0
1651163310000|2022-04-28 16:28:30|35.63|33.23|35.78|33.38|35.78|33.38|35.63|33.23|0
1651163320000|2022-04-28 16:28:40|35.73|33.33|35.68|33.28|35.73|33.33|35.68|33.28|0
1651163330000|2022-04-28 16:28:50|35.63|33.23|35.63|33.23|35.68|33.28|35.63|33.23|0
1651163340000|2022-04-28 16:29:00|35.47|33.07|35.47|33.07|35.52|33.12|35.47|33.07|0
1651163350000|2022-04-28 16:29:10|35.37|32.97|35.42|33.02|35.42|33.02|35.37|32.97|0
1651163360000|2022-04-28 16:29:20|35.47|33.07|35.42|33.02|35.52|33.12|35.42|33.02|0
1651163370000|2022-04-28 16:29:30|35.47|33.07|35.57|33.17|35.63|33.23|35.47|33.07|0
1651163380000|2022-04-28 16:29:40|35.63|33.23|35.57|33.17|35.63|33.23|35.57|33.17|0
1651163390000|2022-04-28 16:29:50|35.68|33.28|35.94|33.54|35.94|33.54|35.68|33.28|0
1651163400000|2022-04-28 16:30:00|36.2|33.8|36.1|33.7|36.2|33.8|36.1|33.7|0
1651163410000|2022-04-28 16:30:10|35.99|33.59|35.78|33.38|35.99|33.59|35.78|33.38|0
1651163420000|2022-04-28 16:30:20|35.84|33.44|35.78|33.38|35.89|33.49|35.78|33.38|0
1651163430000|2022-04-28 16:30:30|35.73|33.33|35.89|33.49|35.89|33.49|35.73|33.33|0
1651163440000|2022-04-28 16:30:40|35.94|33.54|35.78|33.38|35.94|33.54|35.78|33.38|0
1651163450000|2022-04-28 16:30:50|35.83|33.43|35.99|33.59|35.99|33.59|35.83|33.43|0
1651163460000|2022-04-28 16:31:00|36.05|33.65|36.15|33.75|36.15|33.75|36.05|33.65|0
1651163470000|2022-04-28 16:31:10|36.1|33.7|36.04|33.64|36.1|33.7|36.04|33.64|0
1651163480000|2022-04-28 16:31:20|36.15|33.75|36.23|33.83|36.23|33.83|36.15|33.75|0
1651163490000|2022-04-28 16:31:30|36.31|33.91|36.42|34.02|36.42|34.02|36.31|33.91|0
1651163500000|2022-04-28 16:31:40|36.36|33.96|36.39|33.99|36.42|34.02|36.36|33.96|0
1651163510000|2022-04-28 16:31:50|36.36|33.96|36.42|34.02|36.47|34.07|36.36|33.96|0
1651163520000|2022-04-28 16:32:00|36.33|33.93|36.47|34.07|36.63|34.23|36.33|33.93|0
1651163530000|2022-04-28 16:32:10|36.42|34.02|36.6|34.2|36.6|34.2|36.39|33.99|0
1651163540000|2022-04-28 16:32:20|36.63|34.23|36.63|34.23|36.68|34.28|36.52|34.12|0
1651163550000|2022-04-28 16:32:30|36.52|34.12|36.41|34.01|36.52|34.12|36.31|33.91|0
1651163560000|2022-04-28 16:32:40|36.47|34.07|36.47|34.07|36.47|34.07|36.47|34.07|0
1651163570000|2022-04-28 16:32:50|36.57|34.17|36.52|34.12|36.63|34.23|36.52|34.12|0
1651163580000|2022-04-28 16:33:00|36.63|34.23|36.73|34.33|36.84|34.44|36.57|34.17|0
1651163590000|2022-04-28 16:33:10|36.79|34.39|36.68|34.28|36.79|34.39|36.63|34.23|0
1651163600000|2022-04-28 16:33:20|36.57|34.17|36.52|34.12|36.57|34.17|36.47|34.07|0
1651163610000|2022-04-28 16:33:30|36.57|34.17|36.63|34.23|36.63|34.23|36.57|34.17|0
1651163620000|2022-04-28 16:33:40|36.68|34.28|36.6|34.2|36.68|34.28|36.57|34.17|0
1651163630000|2022-04-28 16:33:50|36.57|34.17|36.57|34.17|36.6|34.2|36.57|34.17|0
1651163640000|2022-04-28 16:34:00|36.63|34.23|36.71|34.31|36.79|34.39|36.63|34.23|0
1651163650000|2022-04-28 16:34:10|36.68|34.28|36.79|34.39|36.79|34.39|36.68|34.28|0
1651163660000|2022-04-28 16:34:20|36.84|34.44|37.31|34.19|37.31|34.44|36.84|34.08|0
1651163670000|2022-04-28 16:34:30|37.24|34.36|37.03|34.15|37.24|34.36|37.03|34.15|0
1651163680000|2022-04-28 16:34:40|37.08|34.2|37.16|34.28|37.19|34.31|37.08|34.2|0
1651163690000|2022-04-28 16:34:50|37.13|34.25|37.19|34.31|37.19|34.31|37.13|34.25|0
1651163700000|2022-04-28 16:35:00|37.13|34.25|37.3|34.42|37.3|34.42|37.13|34.25|0
1651163710000|2022-04-28 16:35:10|37.4|34.52|37.62|34.74|37.62|34.74|37.4|34.52|0
1651163720000|2022-04-28 16:35:20|37.67|34.79|37.73|34.85|37.78|34.9|37.67|34.79|0
1651163730000|2022-04-28 16:35:30|37.62|34.74|37.67|34.79|37.73|34.85|37.62|34.74|0
1651163740000|2022-04-28 16:35:40|37.62|34.74|37.3|34.42|37.62|34.74|37.3|34.42|0
1651163750000|2022-04-28 16:35:50|37.35|34.47|37.46|34.58|37.46|34.58|37.35|34.47|0
1651163760000|2022-04-28 16:36:00|37.51|34.63|37.73|34.85|37.73|34.85|37.51|34.63|0
1651163770000|2022-04-28 16:36:10|37.67|34.79|38.25|35.37|38.25|35.37|35.23|32.35|0
1651163780000|2022-04-28 16:36:20|38.36|35.48|37.54|34.66|38.36|35.48|37.44|34.56|0
1651163790000|2022-04-28 16:36:30|37.49|34.61|37.43|34.55|37.49|34.61|37.38|34.5|0
1651163800000|2022-04-28 16:36:40|37.49|34.61|37.11|34.23|37.49|34.61|37.11|34.23|0
1651163810000|2022-04-28 16:36:50|37.06|34.18|37|34.12|37.06|34.18|36.9|34.02|0
1651163820000|2022-04-28 16:37:00|37.11|34.23|37.16|34.28|37.16|34.28|37.11|34.23|0
1651163830000|2022-04-28 16:37:10|37.06|34.18|37|34.12|37.06|34.18|36.95|34.07|0
1651163840000|2022-04-28 16:37:20|37.06|34.18|37.22|34.34|37.22|34.34|37.06|34.18|0
1651163850000|2022-04-28 16:37:30|37.27|34.39|37.38|34.5|37.38|34.5|37.22|34.34|0
1651163860000|2022-04-28 16:37:40|37.33|34.45|37.49|34.61|37.49|34.61|37.33|34.45|0
1651163870000|2022-04-28 16:37:50|37.51|34.63|37.54|34.66|37.54|34.66|37.49|34.61|0
1651163880000|2022-04-28 16:38:00|37.6|34.72|37.81|34.93|37.81|34.93|37.6|34.72|0
1651163890000|2022-04-28 16:38:10|37.87|34.99|37.71|34.83|37.87|34.99|37.71|34.83|0
1651163900000|2022-04-28 16:38:20|37.76|34.88|37.87|34.99|37.87|34.99|37.71|34.83|0
1651163910000|2022-04-28 16:38:30|37.98|35.1|38.03|35.15|38.03|35.15|37.98|35.1|0
1651163920000|2022-04-28 16:38:40|38|35.12|37.92|35.04|38|35.12|37.87|34.99|0
1651163930000|2022-04-28 16:38:50|37.87|34.99|37.65|34.77|37.87|34.99|37.65|34.77|0
1651163940000|2022-04-28 16:39:00|37.6|34.72|37.49|34.61|37.6|34.72|37.49|34.61|0
1651163950000|2022-04-28 16:39:10|37.43|34.55|37.54|34.66|37.54|34.66|37.43|34.55|0
1651163960000|2022-04-28 16:39:20|37.65|34.77|37.6|34.72|37.7|34.82|37.6|34.72|0
1651163970000|2022-04-28 16:39:30|37.54|34.66|37.65|34.77|37.65|34.77|37.54|34.66|0
1651163980000|2022-04-28 16:39:40|37.7|34.82|37.76|34.88|37.76|34.88|37.65|34.77|0
1651163990000|2022-04-28 16:39:50|37.81|34.93|37.76|34.88|37.84|34.96|37.76|34.88|0
1651164000000|2022-04-28 16:40:00|37.7|34.82|37.98|35.1|37.98|35.1|37.7|34.82|0
1651164010000|2022-04-28 16:40:10|37.92|35.04|37.98|35.1|37.98|35.1|37.87|34.99|0
1651164020000|2022-04-28 16:40:20|38.03|35.15|38.03|35.15|38.03|35.15|38.03|35.15|0
1651164030000|2022-04-28 16:40:30|37.98|35.1|38.14|35.26|38.2|35.32|37.98|35.1|0
1651164040000|2022-04-28 16:40:40|38.03|35.15|38.14|35.26|38.2|35.32|38.03|35.15|0
1651164050000|2022-04-28 16:40:50|38.11|35.23|38.2|35.32|38.31|35.43|38.11|35.23|0
1651164060000|2022-04-28 16:41:00|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1651164070000|2022-04-28 16:41:10|38.25|35.37|38.47|35.59|38.47|35.59|38.25|35.37|0
1651164080000|2022-04-28 16:41:20|38.53|35.65|38.64|35.76|38.64|35.76|38.53|35.65|0
1651164090000|2022-04-28 16:41:30|38.69|35.81|38.53|35.65|38.69|35.81|38.53|35.65|0
1651164100000|2022-04-28 16:41:40|38.58|35.7|38.36|35.48|38.58|35.7|38.36|35.48|0
1651164110000|2022-04-28 16:41:50|38.31|35.43|38.42|35.54|38.42|35.54|38.31|35.43|0
1651164120000|2022-04-28 16:42:00|38.47|35.59|38.53|35.65|38.58|35.7|38.47|35.59|0
1651164130000|2022-04-28 16:42:10|38.58|35.7|38.17|35.29|38.69|35.81|38.17|35.29|0
1651164140000|2022-04-28 16:42:20|38.12|35.24|38.17|35.29|38.23|35.35|38.12|35.24|0
1651164150000|2022-04-28 16:42:30|38.12|35.24|37.9|35.02|38.23|35.35|37.9|35.02|0
1651164160000|2022-04-28 16:42:40|37.95|35.07|38.11|35.23|38.11|35.23|37.95|35.07|0
1651164170000|2022-04-28 16:42:50|38.17|35.29|38.11|35.23|38.23|35.35|38.11|35.23|0
1651164180000|2022-04-28 16:43:00|38.17|35.29|38.22|35.34|38.22|35.34|38.17|35.29|0
1651164190000|2022-04-28 16:43:10|38.17|35.29|38.28|35.4|38.28|35.4|38.17|35.29|0
1651164200000|2022-04-28 16:43:20|38.34|35.46|38.39|35.51|38.39|35.51|38.34|35.46|0
1651164210000|2022-04-28 16:43:30|38.34|35.46|38.39|35.51|38.39|35.51|38.34|35.46|0
1651164220000|2022-04-28 16:43:40|38.5|35.62|38.67|35.79|38.67|35.79|38.5|35.62|0
1651164230000|2022-04-28 16:43:50|38.61|35.73|38.61|35.73|38.61|35.73|38.56|35.68|0
1651164240000|2022-04-28 16:44:00|38.72|35.84|38.61|35.73|38.78|35.9|38.61|35.73|0
1651164250000|2022-04-28 16:44:10|38.67|35.79|38.67|35.79|38.67|35.79|38.67|35.79|0
1651164260000|2022-04-28 16:44:20|38.61|35.73|38.5|35.62|38.61|35.73|38.5|35.62|0
1651164270000|2022-04-28 16:44:30|38.56|35.68|38.78|35.9|38.84|35.96|38.56|35.68|0
1651164280000|2022-04-28 16:44:40|38.84|35.96|38.78|35.9|38.84|35.96|38.67|35.79|0
1651164290000|2022-04-28 16:44:50|38.72|35.84|38.83|35.95|38.83|35.95|38.67|35.79|0
1651164300000|2022-04-28 16:45:00|38.95|36.07|39.12|36.24|39.12|36.24|38.95|36.07|0
1651164310000|2022-04-28 16:45:10|39.06|36.18|39.76|36.88|39.76|36.88|39.06|36.18|0
1651164320000|2022-04-28 16:45:20|39.85|36.97|39.51|36.63|39.85|36.97|39.51|36.63|0
1651164330000|2022-04-28 16:45:30|39.45|36.57|39.34|36.46|39.45|36.57|39.34|36.46|0
1651164340000|2022-04-28 16:45:40|39.37|36.49|39.45|36.57|39.45|36.57|39.28|36.4|0
1651164350000|2022-04-28 16:45:50|39.4|36.52|39.51|36.63|39.51|36.63|39.4|36.52|0
1651164360000|2022-04-28 16:46:00|39.57|36.69|39.79|36.91|39.79|36.91|39.57|36.69|0
1651164370000|2022-04-28 16:46:10|39.85|36.97|40.6|37.72|40.6|37.72|39.85|36.97|0
1651164380000|2022-04-28 16:46:20|40.71|37.83|40.54|37.66|40.83|37.95|40.54|37.66|0
1651164390000|2022-04-28 16:46:30|40.31|37.43|40.71|37.83|40.71|37.83|40.25|37.37|0
1651164400000|2022-04-28 16:46:40|40.6|37.72|40.6|37.72|40.65|37.77|40.6|37.72|0
1651164410000|2022-04-28 16:46:50|40.71|37.83|40.71|37.83|40.71|37.83|40.54|37.66|0
1651164420000|2022-04-28 16:47:00|40.77|37.89|40.94|38.06|41|38.12|40.77|37.89|0
1651164430000|2022-04-28 16:47:10|41|38.12|41.18|38.3|41.18|38.3|41|38.12|0
1651164440000|2022-04-28 16:47:20|41.24|38.36|40.89|38.01|41.24|38.36|40.89|38.01|0
1651164450000|2022-04-28 16:47:30|40.94|38.06|40.77|37.89|41|38.12|40.77|37.89|0
1651164460000|2022-04-28 16:47:40|40.89|38.01|41.18|38.3|41.18|38.3|40.89|38.01|0
1651164470000|2022-04-28 16:47:50|41.12|38.24|41.18|38.3|41.18|38.3|41.12|38.24|0
1651164480000|2022-04-28 16:48:00|41.06|38.18|41.18|38.3|41.18|38.3|41|38.12|0
1651164490000|2022-04-28 16:48:10|41.06|38.18|40.94|38.06|41.06|38.18|40.94|38.06|0
1651164500000|2022-04-28 16:48:20|40.89|38.01|40.83|37.95|40.89|38.01|40.71|37.83|0
1651164510000|2022-04-28 16:48:30|40.77|37.89|40.71|37.83|40.77|37.89|40.71|37.83|0
1651164520000|2022-04-28 16:48:40|40.83|37.95|40.77|37.89|40.89|38.01|40.77|37.89|0
1651164530000|2022-04-28 16:48:50|40.83|37.95|40.71|37.83|40.83|37.95|40.71|37.83|0
1651164540000|2022-04-28 16:49:00|40.65|37.77|40.59|37.71|40.65|37.77|40.54|37.66|0
1651164550000|2022-04-28 16:49:10|40.48|37.6|39.85|36.97|40.48|37.6|39.85|36.97|0
1651164560000|2022-04-28 16:49:20|39.73|36.85|39.73|36.85|39.91|37.03|39.73|36.85|0
1651164570000|2022-04-28 16:49:30|39.85|36.97|39.85|36.97|39.85|36.97|39.68|36.8|0
1651164580000|2022-04-28 16:49:40|39.79|36.91|40.19|37.31|40.19|37.31|39.79|36.91|0
1651164590000|2022-04-28 16:49:50|40.08|37.2|40.02|37.14|40.19|37.31|40.02|37.14|0
1651164600000|2022-04-28 16:50:00|40.08|37.2|39.99|37.11|40.13|37.25|39.99|37.11|0
1651164610000|2022-04-28 16:50:10|39.85|36.97|40.02|37.14|40.19|37.31|39.85|36.97|0
1651164620000|2022-04-28 16:50:20|40.08|37.2|40.02|37.14|40.08|37.2|39.96|37.08|0
1651164630000|2022-04-28 16:50:30|39.9|37.02|39.79|36.91|39.9|37.02|39.62|36.74|0
1651164640000|2022-04-28 16:50:40|39.73|36.85|39.68|36.8|39.73|36.85|39.65|36.77|0
1651164650000|2022-04-28 16:50:50|39.73|36.85|39.68|36.8|39.73|36.85|39.68|36.8|0
1651164660000|2022-04-28 16:51:00|39.62|36.74|39.39|36.51|39.68|36.8|39.34|36.46|0
1651164670000|2022-04-28 16:51:10|39.17|36.29|38.89|36.01|39.17|36.29|38.89|36.01|0
1651164680000|2022-04-28 16:51:20|38.83|35.95|38.94|36.06|38.94|36.06|38.83|35.95|0
1651164690000|2022-04-28 16:51:30|38.83|35.95|38.77|35.89|38.89|36.01|38.72|35.84|0
1651164700000|2022-04-28 16:51:40|38.83|35.95|39.34|36.46|39.39|36.51|38.83|35.95|0
1651164710000|2022-04-28 16:51:50|39.28|36.4|39.22|36.34|39.28|36.4|39.22|36.34|0
1651164720000|2022-04-28 16:52:00|39.28|36.4|38.94|36.06|39.28|36.4|38.94|36.06|0
1651164730000|2022-04-28 16:52:10|39|36.12|39.05|36.17|39.17|36.29|39|36.12|0
1651164740000|2022-04-28 16:52:20|39|36.12|38.94|36.06|39|36.12|38.94|36.06|0
1651164750000|2022-04-28 16:52:30|38.77|35.89|38.89|36.01|38.94|36.06|38.77|35.89|0
1651164760000|2022-04-28 16:52:40|38.94|36.06|38.89|36.01|38.94|36.06|38.89|36.01|0
1651164770000|2022-04-28 16:52:50|38.94|36.06|39.39|36.51|39.39|36.51|38.94|36.06|0
1651164780000|2022-04-28 16:53:00|39.45|36.57|39.79|36.91|39.79|36.91|39.45|36.57|0
1651164790000|2022-04-28 16:53:10|39.85|36.97|39.96|37.08|40.13|37.25|39.85|36.97|0
1651164800000|2022-04-28 16:53:20|39.9|37.02|39.79|36.91|39.96|37.08|39.79|36.91|0
1651164810000|2022-04-28 16:53:30|39.9|37.02|39.79|36.91|40.02|37.14|39.79|36.91|0
1651164820000|2022-04-28 16:53:40|39.9|37.02|40.02|37.14|40.02|37.14|39.9|37.02|0
1651164830000|2022-04-28 16:53:50|40.07|37.19|40.19|37.31|40.25|37.37|40.07|37.19|0
1651164840000|2022-04-28 16:54:00|40.07|37.19|40.19|37.31|40.19|37.31|40.07|37.19|0
1651164850000|2022-04-28 16:54:10|39.9|37.02|40.22|37.34|40.22|37.34|39.9|37.02|0
1651164860000|2022-04-28 16:54:20|40.25|37.37|40.13|37.25|40.25|37.37|39.9|37.02|0
1651164870000|2022-04-28 16:54:30|40.02|37.14|39.96|37.08|40.02|37.14|39.96|37.08|0
1651164880000|2022-04-28 16:54:40|40.07|37.19|40.13|37.25|40.19|37.31|40.07|37.19|0
1651164890000|2022-04-28 16:54:50|40.07|37.19|40.19|37.31|40.19|37.31|40.07|37.19|0
1651164900000|2022-04-28 16:55:00|40.02|37.14|40.13|37.25|40.13|37.25|39.9|37.02|0
1651164910000|2022-04-28 16:55:10|40.07|37.19|39.96|37.08|40.07|37.19|39.9|37.02|0
1651164920000|2022-04-28 16:55:20|39.84|36.96|39.67|36.79|39.87|36.99|39.67|36.79|0
1651164930000|2022-04-28 16:55:30|39.5|36.62|39.62|36.74|39.62|36.74|39.5|36.62|0
1651164940000|2022-04-28 16:55:40|39.73|36.85|39.84|36.96|39.84|36.96|39.73|36.85|0
1651164950000|2022-04-28 16:55:50|39.79|36.91|39.84|36.96|39.84|36.96|39.79|36.91|0
1651164960000|2022-04-28 16:56:00|39.9|37.02|39.73|36.85|39.9|37.02|39.73|36.85|0
1651164970000|2022-04-28 16:56:10|39.67|36.79|39.84|36.96|39.84|36.96|39.67|36.79|0
1651164980000|2022-04-28 16:56:20|39.79|36.91|39.67|36.79|39.79|36.91|39.67|36.79|0
1651164990000|2022-04-28 16:56:30|39.84|36.96|39.84|36.96|39.9|37.02|39.84|36.96|0
1651165000000|2022-04-28 16:56:40|39.79|36.91|39.9|37.02|39.9|37.02|39.73|36.85|0
1651165010000|2022-04-28 16:56:50|39.84|36.96|39.73|36.85|39.84|36.96|39.67|36.79|0
1651165020000|2022-04-28 16:57:00|39.79|36.91|41.27|38.39|41.38|38.5|39.79|36.91|0
1651165030000|2022-04-28 16:57:10|39.36|36.48|39.86|36.98|39.86|36.98|39.3|36.42|0
1651165040000|2022-04-28 16:57:20|39.89|37.01|39.95|37.07|39.95|37.07|39.89|37.01|0
1651165050000|2022-04-28 16:57:30|40|37.12|40.06|37.18|40.06|37.18|40|37.12|0
1651165060000|2022-04-28 16:57:40|40.12|37.24|40.06|37.18|40.18|37.3|40.06|37.18|0
1651165070000|2022-04-28 16:57:50|40.12|37.24|39.53|36.65|40.12|37.24|39.47|36.59|0
1651165080000|2022-04-28 16:58:00|39.59|36.71|39.56|36.68|39.59|36.71|39.56|36.68|0
1651165090000|2022-04-28 16:58:10|39.47|36.59|39.53|36.65|39.59|36.71|39.47|36.59|0
1651165100000|2022-04-28 16:58:20|39.42|36.54|39.59|36.71|39.59|36.71|39.42|36.54|0
1651165110000|2022-04-28 16:58:30|39.53|36.65|39.53|36.65|39.59|36.71|39.53|36.65|0
1651165120000|2022-04-28 16:58:40|39.56|36.68|39.81|36.93|39.81|36.93|39.56|36.68|0
1651165130000|2022-04-28 16:58:50|39.87|36.99|40.04|37.16|40.04|37.16|39.87|36.99|0
1651165140000|2022-04-28 16:59:00|40.1|37.22|40.16|37.28|40.16|37.28|40.04|37.16|0
1651165150000|2022-04-28 16:59:10|40.27|37.39|40.21|37.33|40.27|37.39|40.16|37.28|0
1651165160000|2022-04-28 16:59:20|40.39|37.51|40.33|37.45|40.42|37.54|40.27|37.39|0
1651165170000|2022-04-28 16:59:30|40.1|37.22|40.21|37.33|40.33|37.45|40.1|37.22|0
1651165180000|2022-04-28 16:59:40|40.16|37.28|40.27|37.39|40.27|37.39|40.04|37.16|0
1651165190000|2022-04-28 16:59:50|40.33|37.45|40.33|37.45|40.39|37.51|40.27|37.39|0
1651165200000|2022-04-28 17:00:00|40.56|37.68|40.45|37.57|40.56|37.68|40.45|37.57|0
1651165210000|2022-04-28 17:00:10|40.5|37.62|40.45|37.57|40.59|37.71|40.45|37.57|0
1651165220000|2022-04-28 17:00:20|40.5|37.62|40.5|37.62|40.5|37.62|40.44|37.56|0
1651165230000|2022-04-28 17:00:30|40.56|37.68|40.62|37.74|40.62|37.74|40.56|37.68|0
1651165240000|2022-04-28 17:00:40|40.68|37.8|40.68|37.8|40.73|37.85|40.68|37.8|0
1651165250000|2022-04-28 17:00:50|40.79|37.91|40.68|37.8|40.79|37.91|40.68|37.8|0
1651165260000|2022-04-28 17:01:00|40.62|37.74|40.56|37.68|40.62|37.74|40.5|37.62|0
1651165270000|2022-04-28 17:01:10|40.44|37.56|40.68|37.8|40.68|37.8|40.44|37.56|0
1651165280000|2022-04-28 17:01:20|40.56|37.68|40.62|37.74|40.62|37.74|40.5|37.62|0
1651165290000|2022-04-28 17:01:30|40.68|37.8|40.79|37.91|40.79|37.91|40.68|37.8|0
1651165310000|2022-04-28 17:01:50|40.73|37.85|40.68|37.8|40.79|37.91|40.68|37.8|0
1651165320000|2022-04-28 17:02:00|40.39|37.51|39.81|36.93|40.39|37.51|39.81|36.93|0
1651165330000|2022-04-28 17:02:10|39.84|36.96|39.81|36.93|39.84|36.96|39.58|36.7|0
1651165340000|2022-04-28 17:02:20|40.04|37.16|40.39|37.51|40.39|37.51|40.04|37.16|0
1651165350000|2022-04-28 17:02:30|40.3|37.42|40.73|37.85|40.73|37.85|40.3|37.42|0
1651165360000|2022-04-28 17:02:40|40.79|37.91|40.79|37.91|40.79|37.91|40.68|37.8|0
1651165370000|2022-04-28 17:02:50|40.73|37.85|40.79|37.91|40.79|37.91|40.73|37.85|0
1651165380000|2022-04-28 17:03:00|40.62|37.74|40.44|37.56|40.62|37.74|40.44|37.56|0
1651165390000|2022-04-28 17:03:10|40.33|37.45|40.15|37.27|40.33|37.45|40.1|37.22|0
1651165400000|2022-04-28 17:03:20|40.21|37.33|40.1|37.22|40.21|37.33|40.1|37.22|0
1651165410000|2022-04-28 17:03:30|40.04|37.16|40.1|37.22|40.1|37.22|39.92|37.04|0
1651165420000|2022-04-28 17:03:40|40.04|37.16|40.04|37.16|40.04|37.16|39.98|37.1|0
1651165430000|2022-04-28 17:03:50|40.15|37.27|40.04|37.16|40.15|37.27|39.92|37.04|0
1651165440000|2022-04-28 17:04:00|40.21|37.33|40.38|37.5|40.38|37.5|40.21|37.33|0
1651165450000|2022-04-28 17:04:10|40.33|37.45|40.62|37.74|40.62|37.74|40.33|37.45|0
1651165460000|2022-04-28 17:04:20|40.67|37.79|41.08|38.2|41.08|38.2|40.67|37.79|0
1651165470000|2022-04-28 17:04:30|40.91|38.03|40.79|37.91|40.91|38.03|40.73|37.85|0
1651165480000|2022-04-28 17:04:40|40.73|37.85|40.85|37.97|40.85|37.97|40.62|37.74|0
1651165490000|2022-04-28 17:04:50|40.97|38.09|40.97|38.09|40.97|38.09|40.97|38.09|0
1651165500000|2022-04-28 17:05:00|40.91|38.03|41.08|38.2|41.08|38.2|40.91|38.03|0
1651165510000|2022-04-28 17:05:10|41.02|38.14|41.08|38.2|41.14|38.26|41.02|38.14|0
1651165520000|2022-04-28 17:05:20|40.97|38.09|40.73|37.85|41.02|38.14|40.73|37.85|0
1651165530000|2022-04-28 17:05:30|40.62|37.74|40.67|37.79|40.67|37.79|40.62|37.74|0
1651165540000|2022-04-28 17:05:40|40.44|37.56|40.76|37.88|40.76|37.88|40.44|37.56|0
1651165550000|2022-04-28 17:05:50|40.73|37.85|40.79|37.91|40.82|37.94|40.73|37.85|0
1651165560000|2022-04-28 17:06:00|40.73|37.85|40.62|37.74|40.73|37.85|40.62|37.74|0
1651165570000|2022-04-28 17:06:10|40.33|37.45|40.47|37.59|40.47|37.59|40.27|37.39|0
1651165580000|2022-04-28 17:06:20|40.5|37.62|40.91|38.03|40.91|38.03|40.5|37.62|0
1651165590000|2022-04-28 17:06:30|40.79|37.91|40.91|38.03|40.91|38.03|40.67|37.79|0
1651165600000|2022-04-28 17:06:40|40.96|38.08|41.02|38.14|41.02|38.14|40.96|38.08|0
1651165610000|2022-04-28 17:06:50|41.08|38.2|41.2|38.32|41.2|38.32|41.08|38.2|0
1651165620000|2022-04-28 17:07:00|41.14|38.26|41.73|38.85|41.73|38.85|41.14|38.26|0
1651165630000|2022-04-28 17:07:10|41.97|39.09|41.97|39.09|41.97|39.09|41.97|39.09|0
1651165640000|2022-04-28 17:07:20|41.91|39.03|41.85|38.97|41.91|39.03|41.79|38.91|0
1651165650000|2022-04-28 17:07:30|41.91|39.03|41.97|39.09|42.09|39.21|41.91|39.03|0
1651165660000|2022-04-28 17:07:40|42.2|39.32|42.2|39.32|42.26|39.38|42.09|39.21|0
1651165670000|2022-04-28 17:07:50|42.09|39.21|42.03|39.15|42.09|39.21|41.97|39.09|0
1651165680000|2022-04-28 17:08:00|41.97|39.09|41.91|39.03|41.97|39.09|41.85|38.97|0
1651165690000|2022-04-28 17:08:10|42.09|39.21|41.99|39.11|42.09|39.21|41.99|39.11|0
1651165700000|2022-04-28 17:08:20|41.91|39.03|42.03|39.15|42.08|39.2|41.91|39.03|0
1651165710000|2022-04-28 17:08:30|41.97|39.09|41.85|38.97|41.97|39.09|41.73|38.85|0
1651165720000|2022-04-28 17:08:40|41.79|38.91|41.73|38.85|41.79|38.91|41.61|38.73|0
1651165730000|2022-04-28 17:08:50|41.67|38.79|41.67|38.79|41.67|38.79|41.61|38.73|0
1651165740000|2022-04-28 17:09:00|41.79|38.91|41.79|38.91|41.97|39.09|41.79|38.91|0
1651165750000|2022-04-28 17:09:10|41.67|38.79|41.61|38.73|41.67|38.79|41.55|38.67|0
1651165760000|2022-04-28 17:09:20|41.76|38.88|41.64|38.76|41.76|38.88|41.61|38.73|0
1651165770000|2022-04-28 17:09:30|41.67|38.79|41.79|38.91|41.79|38.91|41.67|38.79|0
1651165780000|2022-04-28 17:09:40|41.85|38.97|41.91|39.03|41.93|39.05|41.85|38.97|0
1651165790000|2022-04-28 17:09:50|42.02|39.14|41.96|39.08|42.02|39.14|41.96|39.08|0
1651165800000|2022-04-28 17:10:00|41.91|39.03|41.96|39.08|41.96|39.08|41.91|39.03|0
1651165810000|2022-04-28 17:10:10|42.14|39.26|42.08|39.2|42.26|39.38|42.08|39.2|0
1651165820000|2022-04-28 17:10:20|42.14|39.26|41.96|39.08|42.14|39.26|41.96|39.08|0
1651165830000|2022-04-28 17:10:30|42.14|39.26|42.2|39.32|42.2|39.32|42.14|39.26|0
1651165840000|2022-04-28 17:10:40|42.14|39.26|42.26|39.38|42.26|39.38|42.08|39.2|0
1651165850000|2022-04-28 17:10:50|42.2|39.32|42.56|39.68|42.56|39.68|42.2|39.32|0
1651165860000|2022-04-28 17:11:00|42.62|39.74|42.56|39.68|42.62|39.74|42.44|39.56|0
1651165870000|2022-04-28 17:11:10|42.5|39.62|42.56|39.68|42.56|39.68|42.44|39.56|0
1651165880000|2022-04-28 17:11:20|42.68|39.8|42.98|40.1|42.98|40.1|42.68|39.8|0
1651165890000|2022-04-28 17:11:30|43.29|40.41|43.35|40.47|43.41|40.53|43.29|40.41|0
1651165900000|2022-04-28 17:11:40|42.98|40.1|43.29|40.41|43.29|40.41|42.98|40.1|0
1651165910000|2022-04-28 17:11:50|43.23|40.35|43.11|40.23|43.29|40.41|43.11|40.23|0
1651165920000|2022-04-28 17:12:00|43.23|40.35|43.59|40.71|43.59|40.71|43.23|40.35|0
1651165930000|2022-04-28 17:12:10|43.66|40.78|43.66|40.78|43.66|40.78|43.53|40.65|0
1651165940000|2022-04-28 17:12:20|43.47|40.59|43.47|40.59|43.59|40.71|43.47|40.59|0
1651165950000|2022-04-28 17:12:30|43.62|40.74|43.78|40.9|43.78|40.9|43.59|40.71|0
1651165960000|2022-04-28 17:12:40|43.9|41.02|44.15|41.27|44.15|41.27|43.9|41.02|0
1651165970000|2022-04-28 17:12:50|43.96|41.08|43.96|41.08|44.02|41.14|43.96|41.08|0
1651165980000|2022-04-28 17:13:00|43.78|40.9|43.96|41.08|44.02|41.14|43.78|40.9|0
1651165990000|2022-04-28 17:13:10|43.84|40.96|43.72|40.84|43.84|40.96|43.59|40.71|0
1651166000000|2022-04-28 17:13:20|43.65|40.77|43.41|40.53|43.65|40.77|43.41|40.53|0
1651166010000|2022-04-28 17:13:30|43.47|40.59|43.53|40.65|43.53|40.65|43.41|40.53|0
1651166020000|2022-04-28 17:13:40|43.59|40.71|43.59|40.71|43.59|40.71|43.59|40.71|0
1651166030000|2022-04-28 17:13:50|43.53|40.65|43.84|40.96|43.84|40.96|43.53|40.65|0
1651166040000|2022-04-28 17:14:00|43.72|40.84|44.09|41.21|44.09|41.21|43.72|40.84|0
1651166050000|2022-04-28 17:14:10|44.15|41.27|44.08|41.2|44.15|41.27|44.08|41.2|0
1651166060000|2022-04-28 17:14:20|44.02|41.14|43.96|41.08|44.08|41.2|43.96|41.08|0
1651166070000|2022-04-28 17:14:30|44.08|41.2|44.15|41.27|44.15|41.27|44.08|41.2|0
1651166080000|2022-04-28 17:14:40|44.02|41.14|44.02|41.14|44.08|41.2|44.02|41.14|0
1651166090000|2022-04-28 17:14:50|44.05|41.17|43.96|41.08|44.05|41.17|43.96|41.08|0
1651166100000|2022-04-28 17:15:00|43.84|40.96|43.99|41.11|44.02|41.14|43.84|40.96|0
1651166110000|2022-04-28 17:15:10|43.96|41.08|44.39|41.51|44.39|41.51|43.96|41.08|0
1651166120000|2022-04-28 17:15:20|44.21|41.33|43.87|40.99|44.21|41.33|43.87|40.99|0
1651166130000|2022-04-28 17:15:30|43.53|40.65|43.04|40.16|43.59|40.71|43.04|40.16|0
1651166140000|2022-04-28 17:15:40|43.1|40.22|43.16|40.28|43.16|40.28|43.04|40.16|0
1651166150000|2022-04-28 17:15:50|42.98|40.1|43.16|40.28|43.35|40.47|42.98|40.1|0
1651166160000|2022-04-28 17:16:00|43.1|40.22|43.1|40.22|43.1|40.22|43.04|40.16|0
1651166170000|2022-04-28 17:16:10|43.16|40.28|42.92|40.04|43.16|40.28|42.92|40.04|0
1651166180000|2022-04-28 17:16:20|42.86|39.98|42.92|40.04|42.98|40.1|42.86|39.98|0
1651166190000|2022-04-28 17:16:30|42.8|39.92|42.62|39.74|42.8|39.92|42.62|39.74|0
1651166200000|2022-04-28 17:16:40|42.68|39.8|42.86|39.98|42.86|39.98|42.68|39.8|0
1651166210000|2022-04-28 17:16:50|42.92|40.04|42.98|40.1|42.98|40.1|42.8|39.92|0
1651166220000|2022-04-28 17:17:00|42.92|40.04|42.8|39.92|42.92|40.04|42.62|39.74|0
1651166230000|2022-04-28 17:17:10|42.62|39.74|42.5|39.62|42.62|39.74|42.5|39.62|0
1651166240000|2022-04-28 17:17:20|42.44|39.56|42.56|39.68|42.68|39.8|42.44|39.56|0
1651166250000|2022-04-28 17:17:30|42.5|39.62|42.68|39.8|42.68|39.8|42.5|39.62|0
1651166260000|2022-04-28 17:17:40|42.71|39.83|42.8|39.92|42.8|39.92|42.71|39.83|0
1651166270000|2022-04-28 17:17:50|42.83|39.95|42.92|40.04|42.98|40.1|42.83|39.95|0
1651166280000|2022-04-28 17:18:00|43.16|40.28|42.86|39.98|43.16|40.28|42.74|39.86|0
1651166290000|2022-04-28 17:18:10|42.68|39.8|42.86|39.98|42.86|39.98|42.56|39.68|0
1651166300000|2022-04-28 17:18:20|42.92|40.04|42.86|39.98|42.92|40.04|42.86|39.98|0
1651166310000|2022-04-28 17:18:30|42.83|39.95|42.5|39.62|42.83|39.95|42.5|39.62|0
1651166320000|2022-04-28 17:18:40|42.68|39.8|42.86|39.98|42.86|39.98|42.68|39.8|0
1651166330000|2022-04-28 17:18:50|42.8|39.92|42.83|39.95|42.86|39.98|42.74|39.86|0
1651166340000|2022-04-28 17:19:00|42.74|39.86|42.62|39.74|42.74|39.86|42.62|39.74|0
1651166350000|2022-04-28 17:19:10|42.68|39.8|43.34|40.46|43.34|40.46|42.68|39.8|0
1651166360000|2022-04-28 17:19:20|43.22|40.34|43.34|40.46|43.41|40.53|43.22|40.34|0
1651166370000|2022-04-28 17:19:30|43.47|40.59|43.59|40.71|43.59|40.71|43.47|40.59|0
1651166380000|2022-04-28 17:19:40|43.53|40.65|44.96|42.08|45.02|42.14|43.53|40.65|0
1651166390000|2022-04-28 17:19:50|45.02|42.14|43.59|40.71|45.02|42.14|43.59|40.71|0
1651166400000|2022-04-28 17:20:00|43.53|40.65|43.53|40.65|43.59|40.71|43.53|40.65|0
1651166410000|2022-04-28 17:20:10|43.28|40.4|43.22|40.34|43.47|40.59|43.22|40.34|0
1651166420000|2022-04-28 17:20:20|42.98|40.1|42.98|40.1|43.04|40.16|42.92|40.04|0
1651166430000|2022-04-28 17:20:30|43.16|40.28|43.04|40.16|43.16|40.28|43.04|40.16|0
1651166440000|2022-04-28 17:20:40|42.98|40.1|42.8|39.92|42.98|40.1|42.8|39.92|0
1651166450000|2022-04-28 17:20:50|42.92|40.04|45.28|42.4|45.28|42.4|42.92|40.04|0
1651166460000|2022-04-28 17:21:00|45.21|42.33|45.21|42.33|45.21|42.33|45.15|42.27|0
1651166470000|2022-04-28 17:21:10|45.15|42.27|45.46|42.58|45.46|42.58|45.15|42.27|0
1651166480000|2022-04-28 17:21:20|45.53|42.65|45.4|42.52|45.53|42.65|45.4|42.52|0
1651166490000|2022-04-28 17:21:30|45.34|42.46|45.21|42.33|45.34|42.46|45.15|42.27|0
1651166500000|2022-04-28 17:21:40|45.28|42.4|44.9|42.02|45.28|42.4|44.9|42.02|0
1651166510000|2022-04-28 17:21:50|44.78|41.9|44.72|41.84|44.97|42.09|44.72|41.84|0
1651166520000|2022-04-28 17:22:00|44.66|41.78|44.47|41.59|44.66|41.78|44.41|41.53|0
1651166530000|2022-04-28 17:22:10|44.29|41.41|44.23|41.35|44.29|41.41|44.23|41.35|0
1651166540000|2022-04-28 17:22:20|44.17|41.29|44.17|41.29|44.23|41.35|43.99|41.11|0
1651166550000|2022-04-28 17:22:30|44.41|41.53|44.41|41.53|44.41|41.53|44.41|41.53|0
1651166560000|2022-04-28 17:22:40|44.47|41.59|44.11|41.23|44.47|41.59|44.11|41.23|0
1651166570000|2022-04-28 17:22:50|44.29|41.41|44.29|41.41|44.32|41.44|44.23|41.35|0
1651166580000|2022-04-28 17:23:00|44.47|41.59|44.63|41.75|44.66|41.78|44.47|41.59|0
1651166590000|2022-04-28 17:23:10|44.66|41.78|44.84|41.96|44.9|42.02|44.66|41.78|0
1651166600000|2022-04-28 17:23:20|44.78|41.9|44.72|41.84|44.84|41.96|44.72|41.84|0
1651166610000|2022-04-28 17:23:30|44.53|41.65|44.53|41.65|44.6|41.72|44.53|41.65|0
1651166620000|2022-04-28 17:23:40|44.6|41.72|44.56|41.68|44.6|41.72|44.47|41.59|0
1651166630000|2022-04-28 17:23:50|44.6|41.72|44.72|41.84|44.84|41.96|44.6|41.72|0
1651166640000|2022-04-28 17:24:00|44.78|41.9|44.72|41.84|44.84|41.96|44.72|41.84|0
1651166650000|2022-04-28 17:24:10|44.62|41.74|44.6|41.72|44.62|41.74|44.53|41.65|0
1651166660000|2022-04-28 17:24:20|44.53|41.65|44.6|41.72|44.6|41.72|44.53|41.65|0
1651166670000|2022-04-28 17:24:30|44.78|41.9|44.96|42.08|44.96|42.08|44.78|41.9|0
1651166680000|2022-04-28 17:24:40|44.78|41.9|44.78|41.9|44.78|41.9|44.72|41.84|0
1651166690000|2022-04-28 17:24:50|44.84|41.96|44.66|41.78|44.84|41.96|44.66|41.78|0
1651166700000|2022-04-28 17:25:00|44.78|41.9|44.9|42.02|44.9|42.02|44.78|41.9|0
1651166710000|2022-04-28 17:25:10|44.84|41.96|44.72|41.84|44.84|41.96|44.72|41.84|0
1651166720000|2022-04-28 17:25:20|44.84|41.96|44.96|42.08|44.96|42.08|44.84|41.96|0
1651166730000|2022-04-28 17:25:30|44.84|41.96|44.78|41.9|44.9|42.02|44.78|41.9|0
1651166740000|2022-04-28 17:25:40|44.84|41.96|44.93|42.05|45.03|42.15|44.84|41.96|0
1651166750000|2022-04-28 17:25:50|44.96|42.08|45.03|42.15|45.03|42.15|44.9|42.02|0
1651166760000|2022-04-28 17:26:00|44.99|42.11|44.9|42.02|44.99|42.11|44.72|41.84|0
1651166770000|2022-04-28 17:26:10|44.84|41.96|44.78|41.9|44.84|41.96|44.78|41.9|0
1651166780000|2022-04-28 17:26:20|44.84|41.96|44.68|41.8|44.84|41.96|44.68|41.8|0
1651166790000|2022-04-28 17:26:30|44.66|41.78|44.84|41.96|44.9|42.02|44.66|41.78|0
1651166800000|2022-04-28 17:26:40|44.87|41.99|44.9|42.02|44.96|42.08|44.87|41.99|0
1651166810000|2022-04-28 17:26:50|45.02|42.14|45.09|42.21|45.09|42.21|44.72|41.84|0
1651166820000|2022-04-28 17:27:00|45.15|42.27|45.15|42.27|45.15|42.27|45.15|42.27|0
1651166830000|2022-04-28 17:27:10|45.09|42.21|44.96|42.08|45.09|42.21|44.96|42.08|0
1651166840000|2022-04-28 17:27:20|45.15|42.27|45.15|42.27|45.15|42.27|45.15|42.27|0
1651166850000|2022-04-28 17:27:30|44.96|42.08|45.12|42.24|45.12|42.24|44.96|42.08|0
1651166860000|2022-04-28 17:27:40|45.09|42.21|45.15|42.27|45.15|42.27|44.99|42.11|0
1651166870000|2022-04-28 17:27:50|45.09|42.21|45.02|42.14|45.09|42.21|44.96|42.08|0
1651166880000|2022-04-28 17:28:00|45.21|42.33|45.21|42.33|45.21|42.33|45.09|42.21|0
1651166890000|2022-04-28 17:28:10|45.27|42.39|45.65|42.77|45.65|42.77|45.27|42.39|0
1651166900000|2022-04-28 17:28:20|45.77|42.89|45.52|42.64|45.77|42.89|45.46|42.58|0
1651166910000|2022-04-28 17:28:30|45.46|42.58|45.64|42.76|45.64|42.76|45.46|42.58|0
1651166920000|2022-04-28 17:28:40|45.71|42.83|45.83|42.95|45.83|42.95|45.71|42.83|0
1651166930000|2022-04-28 17:28:50|45.77|42.89|45.9|43.02|45.9|43.02|45.77|42.89|0
1651166940000|2022-04-28 17:29:00|45.96|43.08|45.83|42.95|46.02|43.14|45.83|42.95|0
1651166950000|2022-04-28 17:29:10|45.64|42.76|45.27|42.39|45.64|42.76|45.27|42.39|0
1651166960000|2022-04-28 17:29:20|45.33|42.45|45.64|42.76|45.64|42.76|45.33|42.45|0
1651166970000|2022-04-28 17:29:30|45.77|42.89|45.77|42.89|45.96|43.08|45.77|42.89|0
1651166980000|2022-04-28 17:29:40|45.89|43.01|45.83|42.95|45.89|43.01|45.83|42.95|0
1651166990000|2022-04-28 17:29:50|45.89|43.01|45.64|42.76|45.89|43.01|45.64|42.76|0
1651167000000|2022-04-28 17:30:00|45.58|42.7|45.71|42.83|45.99|43.11|45.58|42.7|0
1651167010000|2022-04-28 17:30:10|45.89|43.01|45.8|42.92|45.96|43.08|45.8|42.92|0
1651167020000|2022-04-28 17:30:20|45.27|42.39|45.21|42.33|45.27|42.39|45.21|42.33|0
1651167030000|2022-04-28 17:30:30|45.15|42.27|45.21|42.33|45.21|42.33|45.15|42.27|0
1651167040000|2022-04-28 17:30:40|44.9|42.02|44.65|41.77|44.9|42.02|44.65|41.77|0
1651167050000|2022-04-28 17:30:50|44.78|41.9|44.65|41.77|44.78|41.9|44.59|41.71|0
1651167060000|2022-04-28 17:31:00|44.53|41.65|44.65|41.77|44.65|41.77|44.47|41.59|0
1651167070000|2022-04-28 17:31:10|44.59|41.71|44.47|41.59|44.59|41.71|44.47|41.59|0
1651167080000|2022-04-28 17:31:20|44.37|41.49|44.53|41.65|44.53|41.65|44.37|41.49|0
1651167090000|2022-04-28 17:31:30|44.65|41.77|44.65|41.77|44.65|41.77|44.59|41.71|0
1651167100000|2022-04-28 17:31:40|44.96|42.08|45.15|42.27|45.15|42.27|44.96|42.08|0
1651167110000|2022-04-28 17:31:50|45.27|42.39|45.49|42.61|45.49|42.61|45.27|42.39|0
1651167120000|2022-04-28 17:32:00|45.58|42.7|45.55|42.67|45.58|42.7|45.39|42.51|0
1651167130000|2022-04-28 17:32:10|45.58|42.7|45.27|42.39|45.58|42.7|45.27|42.39|0
1651167140000|2022-04-28 17:32:20|45.46|42.58|45.52|42.64|45.52|42.64|45.39|42.51|0
1651167150000|2022-04-28 17:32:30|45.58|42.7|45.46|42.58|45.58|42.7|45.46|42.58|0
1651167160000|2022-04-28 17:32:40|45.39|42.51|45.45|42.57|45.46|42.58|45.39|42.51|0
1651167170000|2022-04-28 17:32:50|45.21|42.33|45.27|42.39|45.33|42.45|45.21|42.33|0
1651167180000|2022-04-28 17:33:00|45.33|42.45|45.52|42.64|45.52|42.64|45.33|42.45|0
1651167190000|2022-04-28 17:33:10|45.45|42.57|45.39|42.51|45.77|42.89|45.39|42.51|0
1651167200000|2022-04-28 17:33:20|45.33|42.45|45.39|42.51|45.39|42.51|45.27|42.39|0
1651167210000|2022-04-28 17:33:30|45.27|42.39|45.17|42.29|45.27|42.39|45.08|42.2|0
1651167220000|2022-04-28 17:33:40|45.33|42.45|46.02|43.14|46.02|43.14|45.33|42.45|0
1651167230000|2022-04-28 17:33:50|46.14|43.26|46.08|43.2|46.14|43.26|46.08|43.2|0
1651167240000|2022-04-28 17:34:00|46.21|43.33|46.02|43.14|46.21|43.33|45.95|43.07|0
1651167250000|2022-04-28 17:34:10|45.7|42.82|46.02|43.14|46.02|43.14|45.7|42.82|0
1651167260000|2022-04-28 17:34:20|45.89|43.01|45.52|42.64|45.89|43.01|45.45|42.57|0
1651167270000|2022-04-28 17:34:30|45.27|42.39|45.33|42.45|45.33|42.45|45.27|42.39|0
1651167280000|2022-04-28 17:34:40|45.27|42.39|45.58|42.7|45.58|42.7|45.27|42.39|0
1651167290000|2022-04-28 17:34:50|45.61|42.73|45.64|42.76|45.64|42.76|45.61|42.73|0
1651167300000|2022-04-28 17:35:00|45.7|42.82|45.58|42.7|45.7|42.82|45.58|42.7|0
1651167310000|2022-04-28 17:35:10|45.77|42.89|45.89|43.01|45.89|43.01|45.64|42.76|0
1651167320000|2022-04-28 17:35:20|46.02|43.14|46.02|43.14|46.14|43.26|46.02|43.14|0
1651167330000|2022-04-28 17:35:30|46.08|43.2|46.08|43.2|46.14|43.26|46.08|43.2|0
1651167340000|2022-04-28 17:35:40|46.02|43.14|45.89|43.01|46.02|43.14|45.83|42.95|0
1651167350000|2022-04-28 17:35:50|45.95|43.07|45.89|43.01|45.95|43.07|45.83|42.95|0
1651167360000|2022-04-28 17:36:00|46.02|43.14|46.02|43.14|46.02|43.14|46.02|43.14|0
1651167370000|2022-04-28 17:36:10|46.2|43.32|46.14|43.26|46.2|43.32|46.14|43.26|0
1651167380000|2022-04-28 17:36:20|46.02|43.14|46.02|43.14|46.02|43.14|45.89|43.01|0
1651167390000|2022-04-28 17:36:30|46.08|43.2|45.95|43.07|46.08|43.2|45.95|43.07|0
1651167400000|2022-04-28 17:36:40|45.45|42.57|45.45|42.57|45.45|42.57|45.27|42.39|0
1651167410000|2022-04-28 17:36:50|45.33|42.45|45.27|42.39|45.33|42.45|45.14|42.26|0
1651167420000|2022-04-28 17:37:00|45.39|42.51|45.27|42.39|45.39|42.51|45.27|42.39|0
1651167430000|2022-04-28 17:37:10|45.39|42.51|45.64|42.76|45.64|42.76|45.39|42.51|0
1651167440000|2022-04-28 17:37:20|45.61|42.73|45.33|42.45|45.61|42.73|45.33|42.45|0
1651167450000|2022-04-28 17:37:30|45.45|42.57|45.64|42.76|45.64|42.76|45.45|42.57|0
1651167460000|2022-04-28 17:37:40|45.76|42.88|45.73|42.85|45.76|42.88|45.73|42.85|0
1651167470000|2022-04-28 17:37:50|45.58|42.7|45.76|42.88|45.76|42.88|45.58|42.7|0
1651167480000|2022-04-28 17:38:00|45.83|42.95|45.89|43.01|45.89|43.01|45.76|42.88|0
1651167490000|2022-04-28 17:38:10|45.95|43.07|45.95|43.07|45.95|43.07|45.83|42.95|0
1651167500000|2022-04-28 17:38:20|45.58|42.7|45.45|42.57|45.58|42.7|45.45|42.57|0
1651167510000|2022-04-28 17:38:30|45.51|42.63|45.76|42.88|45.76|42.88|45.51|42.63|0
1651167520000|2022-04-28 17:38:40|45.64|42.76|45.76|42.88|45.76|42.88|45.64|42.76|0
1651167530000|2022-04-28 17:38:50|45.7|42.82|45.76|42.88|45.76|42.88|45.7|42.82|0
1651167540000|2022-04-28 17:39:00|45.83|42.95|45.89|43.01|45.89|43.01|45.83|42.95|0
1651167550000|2022-04-28 17:39:10|45.64|42.76|45.64|42.76|45.73|42.85|45.64|42.76|0
1651167560000|2022-04-28 17:39:20|45.7|42.82|45.83|42.95|45.89|43.01|45.7|42.82|0
1651167570000|2022-04-28 17:39:30|46.08|43.2|46.27|43.39|46.27|43.39|46.08|43.2|0
1651167580000|2022-04-28 17:39:40|46.39|43.51|47.03|44.15|47.03|44.15|46.39|43.51|0
1651167590000|2022-04-28 17:39:50|47.09|44.21|47.09|44.21|47.22|44.34|47.09|44.21|0
1651167600000|2022-04-28 17:40:00|47.22|44.34|47.28|44.4|47.28|44.4|47.22|44.34|0
1651167610000|2022-04-28 17:40:10|47.35|44.47|47.41|44.53|47.41|44.53|47.35|44.47|0
1651167620000|2022-04-28 17:40:20|47.48|44.6|47.35|44.47|47.48|44.6|47.35|44.47|0
1651167630000|2022-04-28 17:40:30|47.22|44.34|46.84|43.96|47.28|44.4|46.52|43.64|0
1651167640000|2022-04-28 17:40:40|47.03|44.15|46.9|44.02|47.09|44.21|46.9|44.02|0
1651167650000|2022-04-28 17:40:50|46.77|43.89|46.71|43.83|46.77|43.89|46.58|43.7|0
1651167660000|2022-04-28 17:41:00|46.52|43.64|46.45|43.57|46.52|43.64|46.39|43.51|0
1651167670000|2022-04-28 17:41:10|46.39|43.51|46.39|43.51|46.45|43.57|46.39|43.51|0
1651167680000|2022-04-28 17:41:20|46.52|43.64|46.2|43.32|46.52|43.64|46.2|43.32|0
1651167690000|2022-04-28 17:41:30|46.14|43.26|45.45|42.57|46.14|43.26|45.45|42.57|0
1651167700000|2022-04-28 17:41:40|45.39|42.51|45.45|42.57|45.45|42.57|45.32|42.44|0
1651167710000|2022-04-28 17:41:50|45.39|42.51|45.45|42.57|45.45|42.57|45.39|42.51|0
1651167720000|2022-04-28 17:42:00|45.32|42.44|45.32|42.44|45.39|42.51|45.32|42.44|0
1651167730000|2022-04-28 17:42:10|45.39|42.51|45.32|42.44|45.45|42.57|45.32|42.44|0
1651167740000|2022-04-28 17:42:20|45.42|42.54|45.64|42.76|45.64|42.76|45.42|42.54|0
1651167750000|2022-04-28 17:42:30|45.51|42.63|45.39|42.51|45.51|42.63|45.32|42.44|0
1651167760000|2022-04-28 17:42:40|45.32|42.44|45.26|42.38|45.39|42.51|45.26|42.38|0
1651167770000|2022-04-28 17:42:50|45.45|42.57|45.51|42.63|45.57|42.69|45.45|42.57|0
1651167780000|2022-04-28 17:43:00|45.57|42.69|45.26|42.38|45.57|42.69|45.26|42.38|0
1651167790000|2022-04-28 17:43:10|45.2|42.32|45.51|42.63|45.51|42.63|45.2|42.32|0
1651167800000|2022-04-28 17:43:20|45.45|42.57|45.32|42.44|45.45|42.57|45.32|42.44|0
1651167810000|2022-04-28 17:43:30|45.14|42.26|45.2|42.32|45.32|42.44|45.14|42.26|0
1651167820000|2022-04-28 17:43:40|45.32|42.44|45.51|42.63|45.51|42.63|45.32|42.44|0
1651167830000|2022-04-28 17:43:50|45.57|42.69|45.45|42.57|45.57|42.69|45.45|42.57|0
1651167840000|2022-04-28 17:44:00|45.32|42.44|44.89|42.01|45.32|42.44|44.89|42.01|0
1651167850000|2022-04-28 17:44:10|44.86|41.98|44.95|42.07|44.95|42.07|44.7|41.82|0
1651167860000|2022-04-28 17:44:20|45.01|42.13|45.17|42.29|45.17|42.29|45.01|42.13|0
1651167870000|2022-04-28 17:44:30|45.2|42.32|44.92|42.04|45.2|42.32|44.92|42.04|0
1651167880000|2022-04-28 17:44:40|45.01|42.13|45.45|42.57|45.45|42.57|45.01|42.13|0
1651167890000|2022-04-28 17:44:50|45.51|42.63|45.88|43|45.88|43|45.51|42.63|0
1651167900000|2022-04-28 17:45:00|45.76|42.88|45.82|42.94|45.82|42.94|45.76|42.88|0
1651167910000|2022-04-28 17:45:10|45.76|42.88|45.88|43|45.88|43|45.57|42.69|0
1651167920000|2022-04-28 17:45:20|45.82|42.94|45.95|43.07|45.95|43.07|45.82|42.94|0
1651167930000|2022-04-28 17:45:30|45.82|42.94|45.63|42.75|45.88|43|45.63|42.75|0
1651167940000|2022-04-28 17:45:40|45.45|42.57|45.6|42.72|45.7|42.82|45.45|42.57|0
1651167950000|2022-04-28 17:45:50|45.38|42.5|45.57|42.69|45.57|42.69|45.38|42.5|0
1651167960000|2022-04-28 17:46:00|45.63|42.75|45.45|42.57|45.63|42.75|45.45|42.57|0
1651167970000|2022-04-28 17:46:10|45.51|42.63|45.54|42.66|45.63|42.75|45.51|42.63|0
1651167980000|2022-04-28 17:46:20|45.51|42.63|45.95|43.07|45.95|43.07|45.51|42.63|0
1651167990000|2022-04-28 17:46:30|45.88|43|45.88|43|45.88|43|45.82|42.94|0
1651168000000|2022-04-28 17:46:40|45.82|42.94|45.7|42.82|45.88|43|45.7|42.82|0
1651168010000|2022-04-28 17:46:50|45.73|42.85|45.95|43.07|46.01|43.13|45.73|42.85|0
1651168020000|2022-04-28 17:47:00|46.01|43.13|46.32|43.44|46.32|43.44|45.76|42.88|0
1651168030000|2022-04-28 17:47:10|46.39|43.51|46.45|43.57|46.51|43.63|46.39|43.51|0
1651168040000|2022-04-28 17:47:20|46.48|43.6|46.39|43.51|46.48|43.6|46.32|43.44|0
1651168050000|2022-04-28 17:47:30|46.26|43.38|46.42|43.54|46.42|43.54|46.26|43.38|0
1651168060000|2022-04-28 17:47:40|46.51|43.63|46.77|43.89|46.77|43.89|46.51|43.63|0
1651168070000|2022-04-28 17:47:50|46.89|44.01|46.89|44.01|47.08|44.2|46.89|44.01|0
1651168080000|2022-04-28 17:48:00|47.02|44.14|47.08|44.2|47.15|44.27|47.02|44.14|0
1651168090000|2022-04-28 17:48:10|47.02|44.14|46.96|44.08|47.15|44.27|46.96|44.08|0
1651168100000|2022-04-28 17:48:20|46.89|44.01|47.02|44.14|47.08|44.2|46.89|44.01|0
1651168110000|2022-04-28 17:48:30|47.15|44.27|46.83|43.95|47.21|44.33|46.83|43.95|0
1651168120000|2022-04-28 17:48:40|47.15|44.27|47.27|44.39|47.27|44.39|47.08|44.2|0
1651168130000|2022-04-28 17:48:50|47.21|44.33|47.27|44.39|47.34|44.46|47.21|44.33|0
1651168140000|2022-04-28 17:49:00|47.34|44.46|47.53|44.65|47.53|44.65|47.34|44.46|0
1651168150000|2022-04-28 17:49:10|47.59|44.71|47.66|44.78|47.66|44.78|47.59|44.71|0
1651168160000|2022-04-28 17:49:20|47.59|44.71|47.72|44.84|47.72|44.84|47.59|44.71|0
1651168170000|2022-04-28 17:49:30|47.82|44.94|47.85|44.97|47.85|44.97|47.79|44.91|0
1651168180000|2022-04-28 17:49:40|47.79|44.91|47.59|44.71|47.79|44.91|47.59|44.71|0
1651168190000|2022-04-28 17:49:50|47.43|44.55|47.47|44.59|47.47|44.59|47.34|44.46|0
1651168200000|2022-04-28 17:50:00|47.53|44.65|47.27|44.39|47.53|44.65|47.27|44.39|0
1651168210000|2022-04-28 17:50:10|47.34|44.46|47.34|44.46|47.46|44.58|47.34|44.46|0
1651168220000|2022-04-28 17:50:20|47.4|44.52|47.4|44.52|47.46|44.58|47.4|44.52|0
1651168230000|2022-04-28 17:50:30|47.21|44.33|47.27|44.39|47.34|44.46|47.21|44.33|0
1651168240000|2022-04-28 17:50:40|47.34|44.46|47.34|44.46|47.34|44.46|47.21|44.33|0
1651168250000|2022-04-28 17:50:50|47.3|44.42|47.53|44.65|47.53|44.65|47.3|44.42|0
1651168260000|2022-04-28 17:51:00|47.5|44.62|47.08|44.2|47.5|44.62|47.08|44.2|0
1651168270000|2022-04-28 17:51:10|46.95|44.07|47.14|44.26|47.14|44.26|46.95|44.07|0
1651168280000|2022-04-28 17:51:20|47.11|44.23|47.08|44.2|47.14|44.26|47.08|44.2|0
1651168290000|2022-04-28 17:51:30|47.02|44.14|46.89|44.01|47.02|44.14|46.89|44.01|0
1651168300000|2022-04-28 17:51:40|46.7|43.82|46.7|43.82|46.76|43.88|46.7|43.82|0
1651168310000|2022-04-28 17:51:50|46.45|43.57|46.7|43.82|46.7|43.82|46.45|43.57|0
1651168320000|2022-04-28 17:52:00|46.83|43.95|46.76|43.88|46.83|43.95|46.76|43.88|0
1651168330000|2022-04-28 17:52:10|46.51|43.63|46.64|43.76|46.64|43.76|46.51|43.63|0
1651168340000|2022-04-28 17:52:20|46.83|43.95|45.88|43|46.89|44.01|45.82|42.94|0
1651168350000|2022-04-28 17:52:30|46.26|43.38|46.07|43.19|46.26|43.38|46.01|43.13|0
1651168360000|2022-04-28 17:52:40|45.76|42.88|45.69|42.81|45.82|42.94|45.69|42.81|0
1651168370000|2022-04-28 17:52:50|45.51|42.63|45.88|43|45.88|43|45.51|42.63|0
1651168380000|2022-04-28 17:53:00|45.82|42.94|46.45|43.57|46.45|43.57|45.82|42.94|0
1651168390000|2022-04-28 17:53:10|46.32|43.44|46.32|43.44|46.38|43.5|46.32|43.44|0
1651168400000|2022-04-28 17:53:20|46.38|43.5|46.51|43.63|46.51|43.63|46.38|43.5|0
1651168410000|2022-04-28 17:53:30|46.57|43.69|46.63|43.75|46.7|43.82|46.57|43.69|0
1651168420000|2022-04-28 17:53:40|46.51|43.63|46.7|43.82|46.7|43.82|46.51|43.63|0
1651168430000|2022-04-28 17:53:50|46.76|43.88|46.76|43.88|46.76|43.88|46.7|43.82|0
1651168440000|2022-04-28 17:54:00|46.7|43.82|46.63|43.75|46.7|43.82|46.51|43.63|0
1651168450000|2022-04-28 17:54:10|46.32|43.44|46.63|43.75|46.63|43.75|46.32|43.44|0
1651168460000|2022-04-28 17:54:20|46.57|43.69|46.57|43.69|46.7|43.82|46.57|43.69|0
1651168470000|2022-04-28 17:54:30|46.47|43.59|46.54|43.66|46.54|43.66|46.47|43.59|0
1651168480000|2022-04-28 17:54:40|46.57|43.69|46.76|43.88|46.76|43.88|46.57|43.69|0
1651168490000|2022-04-28 17:54:50|46.73|43.85|46.44|43.56|46.76|43.88|46.44|43.56|0
1651168500000|2022-04-28 17:55:00|46.57|43.69|46.63|43.75|46.7|43.82|46.57|43.69|0
1651168510000|2022-04-28 17:55:10|46.7|43.82|46.82|43.94|46.82|43.94|46.7|43.82|0
1651168520000|2022-04-28 17:55:20|46.63|43.75|46.7|43.82|46.7|43.82|46.63|43.75|0
1651168530000|2022-04-28 17:55:30|46.76|43.88|46.63|43.75|46.76|43.88|46.63|43.75|0
1651168540000|2022-04-28 17:55:40|46.76|43.88|46.76|43.88|46.76|43.88|46.51|43.63|0
1651168550000|2022-04-28 17:55:50|46.7|43.82|46.7|43.82|46.76|43.88|46.7|43.82|0
1651168560000|2022-04-28 17:56:00|46.63|43.75|46.32|43.44|46.63|43.75|46.26|43.38|0
1651168570000|2022-04-28 17:56:10|46.51|43.63|46.57|43.69|46.57|43.69|46.32|43.44|0
1651168580000|2022-04-28 17:56:20|46.38|43.5|46.32|43.44|46.38|43.5|46.25|43.37|0
1651168590000|2022-04-28 17:56:30|46.51|43.63|46.19|43.31|46.51|43.63|46.19|43.31|0
1651168600000|2022-04-28 17:56:40|46.13|43.25|46.07|43.19|46.13|43.25|45.94|43.06|0
1651168610000|2022-04-28 17:56:50|46.25|43.37|46.41|43.53|46.44|43.56|46.25|43.37|0
1651168620000|2022-04-28 17:57:00|46.38|43.5|46.32|43.44|46.51|43.63|46.32|43.44|0
1651168630000|2022-04-28 17:57:10|46.38|43.5|46.45|44.05|46.45|44.05|46.25|43.37|0
1651168640000|2022-04-28 17:57:20|46.58|44.18|46.71|44.31|46.71|44.31|46.58|44.18|0
1651168650000|2022-04-28 17:57:30|46.64|44.24|46.71|44.31|46.71|44.31|46.64|44.24|0
1651168660000|2022-04-28 17:57:40|46.64|44.24|46.45|44.05|46.64|44.24|46.42|44.02|0
1651168670000|2022-04-28 17:57:50|46.64|44.24|46.77|44.37|46.77|44.37|46.64|44.24|0
1651168680000|2022-04-28 17:58:00|46.64|44.24|46.71|44.31|46.71|44.31|46.64|44.24|0
1651168690000|2022-04-28 17:58:10|46.58|44.18|46.96|44.56|46.96|44.56|46.58|44.18|0
1651168700000|2022-04-28 17:58:20|46.77|44.37|46.9|44.5|46.9|44.5|46.77|44.37|0
1651168710000|2022-04-28 17:58:30|46.96|44.56|46.9|44.5|46.96|44.56|46.83|44.43|0
1651168720000|2022-04-28 17:58:40|46.71|44.31|46.83|44.43|46.83|44.43|46.71|44.31|0
1651168730000|2022-04-28 17:58:50|46.9|44.5|47.02|44.62|47.02|44.62|46.9|44.5|0
1651168740000|2022-04-28 17:59:00|47.09|44.69|46.96|44.56|47.09|44.69|46.9|44.5|0
1651168750000|2022-04-28 17:59:10|47.02|44.62|46.96|44.56|47.09|44.69|46.96|44.56|0
1651168760000|2022-04-28 17:59:20|47.02|44.62|47.15|44.75|47.15|44.75|47.02|44.62|0
1651168770000|2022-04-28 17:59:30|47.09|44.69|47.22|44.82|47.22|44.82|47.09|44.69|0
1651168780000|2022-04-28 17:59:40|47.28|44.88|47.25|44.85|47.28|44.88|47.22|44.82|0
1651168790000|2022-04-28 17:59:50|47.15|44.75|46.64|44.24|47.15|44.75|46.58|44.18|0
1651168800000|2022-04-28 18:00:00|46.71|44.31|46.77|44.37|46.77|44.37|46.71|44.31|0
1651168810000|2022-04-28 18:00:10|46.74|44.34|46.96|44.56|47.03|44.63|46.74|44.34|0
1651168820000|2022-04-28 18:00:20|47.03|44.63|47.03|44.63|47.09|44.69|46.96|44.56|0
1651168830000|2022-04-28 18:00:30|46.96|44.56|46.71|44.31|46.96|44.56|46.71|44.31|0
1651168840000|2022-04-28 18:00:40|46.64|44.24|46.64|44.24|46.71|44.31|46.64|44.24|0
1651168850000|2022-04-28 18:00:50|45.51|43.11|44.87|42.47|45.51|43.11|44.87|42.47|0
1651168860000|2022-04-28 18:01:00|44.8|42.4|44.8|42.4|44.8|42.4|44.68|42.28|0
1651168870000|2022-04-28 18:01:10|45.02|42.62|44.87|42.47|45.05|42.65|44.87|42.47|0
1651168880000|2022-04-28 18:01:20|44.93|42.53|44.93|42.53|45.05|42.65|44.93|42.53|0
1651168890000|2022-04-28 18:01:30|44.99|42.59|45.12|42.72|45.12|42.72|44.99|42.59|0
1651168900000|2022-04-28 18:01:40|45.18|42.78|45.18|42.78|45.3|42.9|45.18|42.78|0
1651168910000|2022-04-28 18:01:50|45.24|42.84|45.43|43.03|45.43|43.03|45.15|42.75|0
1651168920000|2022-04-28 18:02:00|45.49|43.09|45.68|43.28|45.74|43.34|45.49|43.09|0
1651168930000|2022-04-28 18:02:10|45.74|43.34|45.49|43.09|45.74|43.34|45.3|42.9|0
1651168940000|2022-04-28 18:02:20|45.43|43.03|45.49|43.09|45.49|43.09|45.43|43.03|0
1651168950000|2022-04-28 18:02:30|45.37|42.97|45.3|42.9|45.37|42.97|45.3|42.9|0
1651168960000|2022-04-28 18:02:40|45.37|42.97|45.43|43.03|45.43|43.03|45.37|42.97|0
1651168970000|2022-04-28 18:02:50|45.37|42.97|45.3|42.9|45.37|42.97|45.3|42.9|0
1651168980000|2022-04-28 18:03:00|45.37|42.97|45.24|42.84|45.37|42.97|45.18|42.78|0
1651168990000|2022-04-28 18:03:10|45.3|42.9|45.18|42.78|45.37|42.97|45.18|42.78|0
1651169000000|2022-04-28 18:03:20|45.05|42.65|44.86|42.46|45.05|42.65|44.8|42.4|0
1651169010000|2022-04-28 18:03:30|44.83|42.43|44.86|42.46|44.86|42.46|44.74|42.34|0
1651169020000|2022-04-28 18:03:40|45.05|42.65|45.3|42.9|45.3|42.9|45.05|42.65|0
1651169030000|2022-04-28 18:03:50|45.33|42.93|45.33|42.93|45.33|42.93|45.3|42.9|0
1651169040000|2022-04-28 18:04:00|45.24|42.84|44.93|42.53|45.24|42.84|44.93|42.53|0
1651169050000|2022-04-28 18:04:10|44.99|42.59|45.3|42.9|45.3|42.9|44.99|42.59|0
1651169060000|2022-04-28 18:04:20|44.99|42.59|45.05|42.65|45.05|42.65|44.86|42.46|0
1651169070000|2022-04-28 18:04:30|45.11|42.71|45.11|42.71|45.18|42.78|45.11|42.71|0
1651169080000|2022-04-28 18:04:40|45.08|42.68|45.36|42.96|45.36|42.96|45.08|42.68|0
1651169090000|2022-04-28 18:04:50|45.43|43.03|45.49|43.09|45.49|43.09|45.43|43.03|0
1651169100000|2022-04-28 18:05:00|45.43|43.03|45.24|42.84|45.49|43.09|45.24|42.84|0
1651169110000|2022-04-28 18:05:10|45.3|42.9|45.36|42.96|45.49|43.09|45.3|42.9|0
1651169120000|2022-04-28 18:05:20|45.3|42.9|45.21|42.81|45.3|42.9|45.18|42.78|0
1651169130000|2022-04-28 18:05:30|45.11|42.71|44.99|42.59|45.11|42.71|44.99|42.59|0
1651169140000|2022-04-28 18:05:40|45.05|42.65|44.8|42.4|45.05|42.65|44.8|42.4|0
1651169150000|2022-04-28 18:05:50|44.83|42.43|44.86|42.46|44.89|42.49|44.83|42.43|0
1651169160000|2022-04-28 18:06:00|44.74|42.34|44.74|42.34|44.77|42.37|44.55|42.15|0
1651169170000|2022-04-28 18:06:10|44.68|42.28|44.55|42.15|44.68|42.28|44.55|42.15|0
1651169180000|2022-04-28 18:06:20|44.3|41.9|44.61|42.21|44.61|42.21|44.3|41.9|0
1651169190000|2022-04-28 18:06:30|44.68|42.28|44.68|42.28|44.68|42.28|44.61|42.21|0
1651169200000|2022-04-28 18:06:40|44.74|42.34|44.49|42.09|44.74|42.34|44.49|42.09|0
1651169210000|2022-04-28 18:06:50|44.55|42.15|44.43|42.03|44.55|42.15|44.43|42.03|0
1651169220000|2022-04-28 18:07:00|44.24|41.84|44.36|41.96|44.36|41.96|44.24|41.84|0
1651169230000|2022-04-28 18:07:10|44.43|42.03|44.36|41.96|44.43|42.03|44.24|41.84|0
1651169240000|2022-04-28 18:07:20|44.43|42.03|44.67|42.27|44.67|42.27|44.43|42.03|0
1651169250000|2022-04-28 18:07:30|44.8|42.4|44.8|42.4|44.83|42.43|44.8|42.4|0
1651169260000|2022-04-28 18:07:40|44.74|42.34|44.8|42.4|44.8|42.4|44.74|42.34|0
1651169270000|2022-04-28 18:07:50|44.74|42.34|44.61|42.21|44.74|42.34|44.61|42.21|0
1651169280000|2022-04-28 18:08:00|44.74|42.34|44.8|42.4|44.8|42.4|44.55|42.15|0
1651169290000|2022-04-28 18:08:10|44.86|42.46|44.83|42.43|44.86|42.46|44.77|42.37|0
1651169300000|2022-04-28 18:08:20|44.8|42.4|45.05|42.65|45.05|42.65|44.8|42.4|0
1651169310000|2022-04-28 18:08:30|44.99|42.59|45.11|42.71|45.11|42.71|44.99|42.59|0
1651169320000|2022-04-28 18:08:40|44.99|42.59|45.05|42.65|45.05|42.65|44.92|42.52|0
1651169330000|2022-04-28 18:08:50|45.08|42.68|45.24|42.84|45.24|42.84|45.08|42.68|0
1651169340000|2022-04-28 18:09:00|45.36|42.96|45.42|43.02|45.55|43.15|45.36|42.96|0
1651169350000|2022-04-28 18:09:10|45.3|42.9|45.36|42.96|45.36|42.96|45.3|42.9|0
1651169360000|2022-04-28 18:09:20|45.42|43.02|44.99|42.59|45.42|43.02|44.99|42.59|0
1651169370000|2022-04-28 18:09:30|45.05|42.65|45.11|42.71|45.17|42.77|45.05|42.65|0
1651169380000|2022-04-28 18:09:40|45.05|42.65|44.98|42.58|45.05|42.65|44.98|42.58|0
1651169390000|2022-04-28 18:09:50|44.86|42.46|44.92|42.52|44.98|42.58|44.83|42.43|0
1651169400000|2022-04-28 18:10:00|44.98|42.58|45.27|42.87|45.27|42.87|44.98|42.58|0
1651169410000|2022-04-28 18:10:10|45.05|42.65|45.24|42.84|45.24|42.84|45.05|42.65|0
1651169420000|2022-04-28 18:10:20|45.36|42.96|45.42|43.02|45.42|43.02|45.36|42.96|0
1651169430000|2022-04-28 18:10:30|45.49|43.09|45.23|42.83|45.49|43.09|45.23|42.83|0
1651169440000|2022-04-28 18:10:40|45.05|42.65|45.11|42.71|45.17|42.77|45.05|42.65|0
1651169450000|2022-04-28 18:10:50|45.14|42.74|45.3|42.9|45.3|42.9|45.11|42.71|0
1651169460000|2022-04-28 18:11:00|45.36|42.96|45.42|43.02|45.49|43.09|45.36|42.96|0
1651169470000|2022-04-28 18:11:10|45.49|43.09|45.3|42.9|45.49|43.09|45.3|42.9|0
1651169480000|2022-04-28 18:11:20|45.49|43.09|45.68|43.28|45.68|43.28|45.49|43.09|0
1651169490000|2022-04-28 18:11:30|45.61|43.21|45.49|43.09|45.61|43.21|45.49|43.09|0
1651169500000|2022-04-28 18:11:40|45.61|43.21|45.74|43.34|45.77|43.37|45.61|43.21|0
1651169510000|2022-04-28 18:11:50|45.86|43.46|45.67|43.27|45.86|43.46|45.61|43.21|0
1651169520000|2022-04-28 18:12:00|45.55|43.15|45.8|43.4|45.8|43.4|45.55|43.15|0
1651169530000|2022-04-28 18:12:10|45.74|43.34|45.86|43.46|45.93|43.53|45.74|43.34|0
1651169540000|2022-04-28 18:12:20|45.8|43.4|45.86|43.46|45.93|43.53|45.8|43.4|0
1651169550000|2022-04-28 18:12:30|45.74|43.34|45.67|43.27|45.74|43.34|45.67|43.27|0
1651169560000|2022-04-28 18:12:40|45.2|42.8|45.17|42.77|45.23|42.83|45.17|42.77|0
1651169570000|2022-04-28 18:12:50|45.11|42.71|45.11|42.71|45.11|42.71|44.98|42.58|0
1651169580000|2022-04-28 18:13:00|45.05|42.65|45.17|42.77|45.17|42.77|45.05|42.65|0
1651169590000|2022-04-28 18:13:10|45.08|42.68|45.17|42.77|45.17|42.77|45.08|42.68|0
1651169600000|2022-04-28 18:13:20|45.3|42.9|45.17|42.77|45.3|42.9|45.11|42.71|0
1651169610000|2022-04-28 18:13:30|45.23|42.83|45.04|42.64|45.23|42.83|45.04|42.64|0
1651169620000|2022-04-28 18:13:40|44.98|42.58|44.92|42.52|44.98|42.58|44.92|42.52|0
1651169630000|2022-04-28 18:13:50|44.79|42.39|44.86|42.46|44.92|42.52|44.79|42.39|0
1651169640000|2022-04-28 18:14:00|44.98|42.58|45.07|42.67|45.07|42.67|44.98|42.58|0
1651169650000|2022-04-28 18:14:10|44.98|42.58|44.79|42.39|44.98|42.58|44.79|42.39|0
1651169660000|2022-04-28 18:14:20|44.73|42.33|44.67|42.27|44.73|42.33|44.67|42.27|0
1651169670000|2022-04-28 18:14:30|44.61|42.21|44.92|42.52|44.92|42.52|44.55|42.15|0
1651169680000|2022-04-28 18:14:40|44.86|42.46|44.92|42.52|44.92|42.52|44.86|42.46|0
1651169690000|2022-04-28 18:14:50|44.86|42.46|44.67|42.27|44.86|42.46|44.67|42.27|0
1651169700000|2022-04-28 18:15:00|44.86|42.46|45.01|42.61|45.04|42.64|44.86|42.46|0
1651169710000|2022-04-28 18:15:10|44.92|42.52|44.86|42.46|44.92|42.52|44.86|42.46|0
1651169720000|2022-04-28 18:15:20|44.79|42.39|44.61|42.21|44.79|42.39|44.61|42.21|0
1651169730000|2022-04-28 18:15:30|44.55|42.15|44.24|41.84|44.55|42.15|44.24|41.84|0
1651169740000|2022-04-28 18:15:40|44.05|41.65|44.11|41.71|44.11|41.71|44.05|41.65|0
1651169750000|2022-04-28 18:15:50|44.17|41.77|44.05|41.65|44.17|41.77|43.99|41.59|0
1651169760000|2022-04-28 18:16:00|44.17|41.77|44.11|41.71|44.17|41.77|44.11|41.71|0
1651169770000|2022-04-28 18:16:10|44.05|41.65|44.17|41.77|44.17|41.77|43.99|41.59|0
1651169780000|2022-04-28 18:16:20|44.42|42.02|44.42|42.02|44.42|42.02|44.42|42.02|0
1651169790000|2022-04-28 18:16:30|44.54|42.14|44.3|41.9|44.54|42.14|44.23|41.83|0
1651169800000|2022-04-28 18:16:40|44.23|41.83|44.3|41.9|44.3|41.9|44.17|41.77|0
1651169810000|2022-04-28 18:16:50|44.36|41.96|44.23|41.83|44.36|41.96|44.23|41.83|0
1651169820000|2022-04-28 18:17:00|44.42|42.02|44.48|42.08|44.54|42.14|44.42|42.02|0
1651169830000|2022-04-28 18:17:10|44.42|42.02|44.57|42.17|44.57|42.17|44.36|41.96|0
1651169840000|2022-04-28 18:17:20|44.61|42.21|44.92|42.52|44.92|42.52|44.54|42.14|0
1651169850000|2022-04-28 18:17:30|44.85|42.45|44.92|42.52|44.92|42.52|44.73|42.33|0
1651169860000|2022-04-28 18:17:40|44.79|42.39|44.92|42.52|44.92|42.52|44.79|42.39|0
1651169870000|2022-04-28 18:17:50|45.04|42.64|45.04|42.64|45.17|42.77|45.04|42.64|0
1651169880000|2022-04-28 18:18:00|45.1|42.7|44.98|42.58|45.1|42.7|44.98|42.58|0
1651169890000|2022-04-28 18:18:10|45.07|42.67|45.04|42.64|45.1|42.7|45.04|42.64|0
1651169900000|2022-04-28 18:18:20|45.1|42.7|45.04|42.64|45.1|42.7|45.04|42.64|0
1651169910000|2022-04-28 18:18:30|44.92|42.52|44.92|42.52|44.92|42.52|44.85|42.45|0
1651169920000|2022-04-28 18:18:40|44.98|42.58|44.92|42.52|44.98|42.58|44.92|42.52|0
1651169930000|2022-04-28 18:18:50|44.98|42.58|45.17|42.77|45.17|42.77|44.98|42.58|0
1651169940000|2022-04-28 18:19:00|45.42|43.02|45.35|42.95|45.42|43.02|45.29|42.89|0
1651169950000|2022-04-28 18:19:10|45.42|43.02|45.42|43.02|45.42|43.02|45.32|42.92|0
1651169960000|2022-04-28 18:19:20|45.35|42.95|45.1|42.7|45.35|42.95|45.1|42.7|0
1651169970000|2022-04-28 18:19:30|45.04|42.64|45.1|42.7|45.1|42.7|45.04|42.64|0
1651169980000|2022-04-28 18:19:40|45.17|42.77|45.42|43.02|45.42|43.02|45.17|42.77|0
1651169990000|2022-04-28 18:19:50|45.29|42.89|45.48|43.08|45.48|43.08|45.29|42.89|0
1651170000000|2022-04-28 18:20:00|45.42|43.02|45.61|43.21|45.61|43.21|45.42|43.02|0
1651170010000|2022-04-28 18:20:10|45.67|43.27|45.61|43.21|45.67|43.27|45.61|43.21|0
1651170020000|2022-04-28 18:20:20|45.73|43.33|45.42|43.02|45.73|43.33|45.42|43.02|0
1651170030000|2022-04-28 18:20:30|45.48|43.08|45.29|42.89|45.48|43.08|45.29|42.89|0
1651170040000|2022-04-28 18:20:40|45.42|43.02|45.48|43.08|45.48|43.08|45.35|42.95|0
1651170050000|2022-04-28 18:20:50|45.42|43.02|45.35|42.95|45.42|43.02|45.35|42.95|0
1651170060000|2022-04-28 18:21:00|45.17|42.77|45.17|42.77|45.29|42.89|45.17|42.77|0
1651170070000|2022-04-28 18:21:10|45.1|42.7|44.73|42.33|45.1|42.7|44.73|42.33|0
1651170080000|2022-04-28 18:21:20|44.67|42.27|44.73|42.33|44.73|42.33|44.6|42.2|0
1651170090000|2022-04-28 18:21:30|44.79|42.39|44.91|42.51|44.91|42.51|44.79|42.39|0
1651170100000|2022-04-28 18:21:40|44.79|42.39|44.67|42.27|44.85|42.45|44.67|42.27|0
1651170110000|2022-04-28 18:21:50|44.79|42.39|44.79|42.39|44.79|42.39|44.73|42.33|0
1651170120000|2022-04-28 18:22:00|44.85|42.45|45.04|42.64|45.1|42.7|44.85|42.45|0
1651170130000|2022-04-28 18:22:10|45.1|42.7|45.16|42.76|45.23|42.83|45.1|42.7|0
1651170140000|2022-04-28 18:22:20|45.23|42.83|45.48|43.08|45.48|43.08|45.23|42.83|0
1651170150000|2022-04-28 18:22:30|45.42|43.02|45.32|42.92|45.48|43.08|45.32|42.92|0
1651170160000|2022-04-28 18:22:40|45.23|42.83|45.42|43.02|45.42|43.02|45.23|42.83|0
1651170170000|2022-04-28 18:22:50|45.48|43.08|45.67|43.27|45.67|43.27|45.48|43.08|0
1651170180000|2022-04-28 18:23:00|45.6|43.2|45.35|42.95|45.6|43.2|45.35|42.95|0
1651170190000|2022-04-28 18:23:10|45.54|43.14|45.6|43.2|45.6|43.2|45.54|43.14|0
1651170200000|2022-04-28 18:23:20|45.54|43.14|45.6|43.2|45.6|43.2|45.54|43.14|0
1651170210000|2022-04-28 18:23:30|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1651170220000|2022-04-28 18:23:40|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1651170230000|2022-04-28 18:23:50|45.54|43.14|45.6|43.2|45.6|43.2|45.48|43.08|0
1651170240000|2022-04-28 18:24:00|45.79|43.39|45.86|43.46|45.86|43.46|45.79|43.39|0
1651170250000|2022-04-28 18:24:10|45.79|43.39|45.86|43.46|45.92|43.52|45.79|43.39|0
1651170260000|2022-04-28 18:24:20|45.79|43.39|45.92|43.52|45.92|43.52|45.79|43.39|0
1651170270000|2022-04-28 18:24:30|45.86|43.46|45.92|43.52|45.92|43.52|45.79|43.39|0
1651170280000|2022-04-28 18:24:40|45.86|43.46|45.92|43.52|45.98|43.58|45.86|43.46|0
1651170290000|2022-04-28 18:24:50|45.95|43.55|46.17|43.77|46.17|43.77|45.92|43.52|0
1651170300000|2022-04-28 18:25:00|46.24|43.84|46.17|43.77|46.24|43.84|46.11|43.71|0
1651170310000|2022-04-28 18:25:10|46.05|43.65|45.92|43.52|46.05|43.65|45.86|43.46|0
1651170320000|2022-04-28 18:25:20|45.86|43.46|45.98|43.58|45.98|43.58|45.86|43.46|0
1651170330000|2022-04-28 18:25:30|45.86|43.46|45.86|43.46|45.86|43.46|45.86|43.46|0
1651170340000|2022-04-28 18:25:40|45.79|43.39|45.67|43.27|45.79|43.39|45.67|43.27|0
1651170350000|2022-04-28 18:25:50|45.6|43.2|45.79|43.39|45.79|43.39|45.6|43.2|0
1651170360000|2022-04-28 18:26:00|45.73|43.33|45.79|43.39|45.79|43.39|45.73|43.33|0
1651170370000|2022-04-28 18:26:10|45.86|43.46|45.67|43.27|45.86|43.46|45.67|43.27|0
1651170380000|2022-04-28 18:26:20|45.54|43.14|45.67|43.27|45.73|43.33|45.54|43.14|0
1651170390000|2022-04-28 18:26:30|45.73|43.33|45.79|43.39|45.79|43.39|45.73|43.33|0
1651170400000|2022-04-28 18:26:40|45.66|43.26|45.92|43.52|45.92|43.52|45.66|43.26|0
1651170410000|2022-04-28 18:26:50|45.98|43.58|46.05|43.65|46.05|43.65|45.98|43.58|0
1651170420000|2022-04-28 18:27:00|46.11|43.71|46.17|43.77|46.24|43.84|46.11|43.71|0
1651170430000|2022-04-28 18:27:10|46.11|43.71|46.11|43.71|46.11|43.71|46.11|43.71|0
1651170440000|2022-04-28 18:27:20|46.04|43.64|46.01|43.61|46.04|43.64|45.98|43.58|0
1651170450000|2022-04-28 18:27:30|45.92|43.52|46.04|43.64|46.04|43.64|45.85|43.45|0
1651170460000|2022-04-28 18:27:40|46.11|43.71|45.54|43.14|46.11|43.71|45.29|42.89|0
1651170470000|2022-04-28 18:27:50|45.41|43.01|45.54|43.14|45.54|43.14|45.41|43.01|0
1651170480000|2022-04-28 18:28:00|45.6|43.2|45.35|42.95|45.6|43.2|45.22|42.82|0
1651170490000|2022-04-28 18:28:10|45.47|43.07|45.54|43.14|45.54|43.14|45.47|43.07|0
1651170500000|2022-04-28 18:28:20|45.6|43.2|45.6|43.2|45.6|43.2|45.54|43.14|0
1651170510000|2022-04-28 18:28:30|45.47|43.07|45.66|43.26|45.66|43.26|45.47|43.07|0
1651170520000|2022-04-28 18:28:40|45.73|43.33|45.66|43.26|45.73|43.33|45.66|43.26|0
1651170530000|2022-04-28 18:28:50|45.6|43.2|45.66|43.26|45.66|43.26|45.6|43.2|0
1651170540000|2022-04-28 18:29:00|45.85|43.45|45.98|43.58|45.98|43.58|45.85|43.45|0
1651170550000|2022-04-28 18:29:10|45.92|43.52|45.92|43.52|45.92|43.52|45.85|43.45|0
1651170560000|2022-04-28 18:29:20|45.85|43.45|45.85|43.45|45.92|43.52|45.85|43.45|0
1651170570000|2022-04-28 18:29:30|45.92|43.52|45.92|43.52|45.98|43.58|45.92|43.52|0
1651170580000|2022-04-28 18:29:40|45.95|43.55|45.85|43.45|45.98|43.58|45.85|43.45|0
1651170590000|2022-04-28 18:29:50|45.82|43.42|45.92|43.52|45.92|43.52|45.73|43.33|0
1651170600000|2022-04-28 18:30:00|45.98|43.58|45.98|43.58|45.98|43.58|45.79|43.39|0
1651170610000|2022-04-28 18:30:10|45.92|43.52|45.98|43.58|45.98|43.58|45.85|43.45|0
1651170620000|2022-04-28 18:30:20|45.92|43.52|46.11|43.71|46.11|43.71|45.92|43.52|0
1651170630000|2022-04-28 18:30:30|46.3|43.9|46.43|44.03|46.43|44.03|46.3|43.9|0
1651170640000|2022-04-28 18:30:40|46.36|43.96|46.3|43.9|46.43|44.03|46.3|43.9|0
1651170650000|2022-04-28 18:30:50|46.36|43.96|46.43|44.03|46.55|44.15|46.36|43.96|0
1651170660000|2022-04-28 18:31:00|46.49|44.09|46.36|43.96|46.49|44.09|46.36|43.96|0
1651170670000|2022-04-28 18:31:10|46.3|43.9|46.23|43.83|46.3|43.9|46.23|43.83|0
1651170680000|2022-04-28 18:31:20|46.17|43.77|46.04|43.64|46.17|43.77|46.04|43.64|0
1651170690000|2022-04-28 18:31:30|46.11|43.71|46.17|43.77|46.17|43.77|46.04|43.64|0
1651170700000|2022-04-28 18:31:40|46.04|43.64|45.98|43.58|46.04|43.64|45.98|43.58|0
1651170710000|2022-04-28 18:31:50|45.91|43.51|45.98|43.58|45.98|43.58|45.91|43.51|0
1651170720000|2022-04-28 18:32:00|45.79|43.39|45.79|43.39|45.85|43.45|45.79|43.39|0
1651170730000|2022-04-28 18:32:10|45.66|43.26|45.53|43.13|45.72|43.32|45.53|43.13|0
1651170740000|2022-04-28 18:32:20|45.6|43.2|45.28|42.88|45.6|43.2|45.22|42.82|0
1651170750000|2022-04-28 18:32:30|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1651170760000|2022-04-28 18:32:40|44.97|42.57|45.03|42.63|45.03|42.63|44.97|42.57|0
1651170770000|2022-04-28 18:32:50|45.09|42.69|45.28|42.88|45.28|42.88|45.09|42.69|0
1651170780000|2022-04-28 18:33:00|45.53|43.13|45.47|43.07|45.53|43.13|45.47|43.07|0
1651170790000|2022-04-28 18:33:10|45.53|43.13|45.6|43.2|45.6|43.2|45.47|43.07|0
1651170800000|2022-04-28 18:33:20|45.66|43.26|45.72|43.32|45.72|43.32|45.66|43.26|0
1651170810000|2022-04-28 18:33:30|45.79|43.39|45.72|43.32|45.79|43.39|45.72|43.32|0
1651170820000|2022-04-28 18:33:40|45.79|43.39|45.79|43.39|45.85|43.45|45.79|43.39|0
1651170830000|2022-04-28 18:33:50|45.82|43.42|46.04|43.64|46.1|43.7|45.82|43.42|0
1651170840000|2022-04-28 18:34:00|46.1|43.7|45.91|43.51|46.1|43.7|45.91|43.51|0
1651170850000|2022-04-28 18:34:10|46.04|43.64|46.04|43.64|46.04|43.64|45.98|43.58|0
1651170860000|2022-04-28 18:34:20|45.72|43.32|45.91|43.51|45.91|43.51|45.72|43.32|0
1651170870000|2022-04-28 18:34:30|45.85|43.45|45.66|43.26|45.85|43.45|45.66|43.26|0
1651170880000|2022-04-28 18:34:40|45.79|43.39|45.72|43.32|45.79|43.39|45.72|43.32|0
1651170890000|2022-04-28 18:34:50|45.79|43.39|45.79|43.39|45.79|43.39|45.72|43.32|0
1651170900000|2022-04-28 18:35:00|45.91|43.51|45.98|43.58|45.98|43.58|45.91|43.51|0
1651170910000|2022-04-28 18:35:10|46.04|43.64|45.85|43.45|46.04|43.64|45.85|43.45|0
1651170920000|2022-04-28 18:35:20|45.72|43.32|45.91|43.51|45.91|43.51|45.72|43.32|0
1651170930000|2022-04-28 18:35:30|45.85|43.45|45.91|43.51|45.91|43.51|45.85|43.45|0
1651170940000|2022-04-28 18:35:40|45.79|43.39|45.79|43.39|45.82|43.42|45.79|43.39|0
1651170950000|2022-04-28 18:35:50|45.75|43.35|45.72|43.32|45.79|43.39|45.66|43.26|0
1651170960000|2022-04-28 18:36:00|45.79|43.39|45.91|43.51|45.91|43.51|45.79|43.39|0
1651170970000|2022-04-28 18:36:10|45.98|43.58|45.85|43.45|45.98|43.58|45.85|43.45|0
1651170980000|2022-04-28 18:36:20|45.91|43.51|45.78|43.38|45.91|43.51|45.78|43.38|0
1651170990000|2022-04-28 18:36:30|45.82|43.42|45.98|43.58|45.98|43.58|45.78|43.38|0
1651171000000|2022-04-28 18:36:40|46.04|43.64|46.17|43.77|46.17|43.77|46.04|43.64|0
1651171010000|2022-04-28 18:36:50|46.23|43.83|46.17|43.77|46.23|43.83|46.17|43.77|0
1651171020000|2022-04-28 18:37:00|46.29|43.89|46.17|43.77|46.29|43.89|46.17|43.77|0
1651171030000|2022-04-28 18:37:10|46.23|43.83|46.29|43.89|46.29|43.89|46.23|43.83|0
1651171040000|2022-04-28 18:37:20|46.36|43.96|46.42|44.02|46.42|44.02|46.36|43.96|0
1651171050000|2022-04-28 18:37:30|46.36|43.96|46.42|44.02|46.42|44.02|46.36|43.96|0
1651171060000|2022-04-28 18:37:40|46.48|44.08|46.48|44.08|46.48|44.08|46.48|44.08|0
1651171070000|2022-04-28 18:37:50|46.55|44.15|46.55|44.15|46.55|44.15|46.55|44.15|0
1651171080000|2022-04-28 18:38:00|46.48|44.08|46.61|44.21|46.68|44.28|46.48|44.08|0
1651171090000|2022-04-28 18:38:10|46.68|44.28|46.61|44.21|46.68|44.28|46.61|44.21|0
1651171100000|2022-04-28 18:38:20|46.68|44.28|46.61|44.21|46.68|44.28|46.61|44.21|0
1651171110000|2022-04-28 18:38:30|46.68|44.28|46.74|44.34|46.74|44.34|46.68|44.28|0
1651171120000|2022-04-28 18:38:40|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1651171130000|2022-04-28 18:38:50|46.74|44.34|46.87|44.47|46.87|44.47|46.74|44.34|0
1651171140000|2022-04-28 18:39:00|46.93|44.53|46.81|44.41|46.93|44.53|46.81|44.41|0
1651171150000|2022-04-28 18:39:10|46.74|44.34|46.55|44.15|46.74|44.34|46.48|44.08|0
1651171160000|2022-04-28 18:39:20|46.36|43.96|46.48|44.08|46.48|44.08|46.36|43.96|0
1651171170000|2022-04-28 18:39:30|46.55|44.15|46.61|44.21|46.61|44.21|46.55|44.15|0
1651171180000|2022-04-28 18:39:40|46.55|44.15|46.42|44.02|46.55|44.15|46.42|44.02|0
1651171190000|2022-04-28 18:39:50|46.55|44.15|46.61|44.21|46.61|44.21|46.55|44.15|0
1651171200000|2022-04-28 18:40:00|46.68|44.28|46.8|44.4|46.8|44.4|46.68|44.28|0
1651171210000|2022-04-28 18:40:10|46.87|44.47|46.93|44.53|47|44.6|46.87|44.47|0
1651171220000|2022-04-28 18:40:20|46.87|44.47|46.87|44.47|46.87|44.47|46.8|44.4|0
1651171230000|2022-04-28 18:40:30|46.8|44.4|46.8|44.4|46.87|44.47|46.74|44.34|0
1651171240000|2022-04-28 18:40:40|46.87|44.47|46.87|44.47|47|44.6|46.87|44.47|0
1651171250000|2022-04-28 18:40:50|47|44.6|47.06|44.66|47.06|44.66|47|44.6|0
1651171260000|2022-04-28 18:41:00|47.13|44.73|47.06|44.66|47.13|44.73|47|44.6|0
1651171270000|2022-04-28 18:41:10|47.13|44.73|47|44.6|47.13|44.73|47|44.6|0
1651171280000|2022-04-28 18:41:20|47.06|44.66|46.93|44.53|47.06|44.66|46.93|44.53|0
1651171290000|2022-04-28 18:41:30|46.87|44.47|47|44.6|47|44.6|46.87|44.47|0
1651171300000|2022-04-28 18:41:40|47.06|44.66|47.06|44.66|47.19|44.79|47.06|44.66|0
1651171310000|2022-04-28 18:41:50|47.13|44.73|46.93|44.53|47.13|44.73|46.93|44.53|0
1651171320000|2022-04-28 18:42:00|47|44.6|47|44.6|47|44.6|47|44.6|0
1651171330000|2022-04-28 18:42:10|46.93|44.53|47.06|44.66|47.13|44.73|46.93|44.53|0
1651171340000|2022-04-28 18:42:20|47|44.6|47.19|44.79|47.19|44.79|47|44.6|0
1651171350000|2022-04-28 18:42:30|47.09|44.69|47.06|44.66|47.13|44.73|47.06|44.66|0
1651171360000|2022-04-28 18:42:40|47.13|44.73|47.06|44.66|47.13|44.73|47.06|44.66|0
1651171370000|2022-04-28 18:42:50|47.03|44.63|47.13|44.73|47.13|44.73|47|44.6|0
1651171380000|2022-04-28 18:43:00|47.16|44.76|47.19|44.79|47.25|44.85|47.16|44.76|0
1651171390000|2022-04-28 18:43:10|47.25|44.85|47.51|45.11|47.51|45.11|47.25|44.85|0
1651171400000|2022-04-28 18:43:20|47.58|45.18|47.51|45.11|47.58|45.18|47.45|45.05|0
1651171410000|2022-04-28 18:43:30|47.58|45.18|47.64|45.24|47.64|45.24|47.58|45.18|0
1651171420000|2022-04-28 18:43:40|47.58|45.18|47.71|45.31|47.71|45.31|47.58|45.18|0
1651171430000|2022-04-28 18:43:50|47.78|45.38|47.84|45.44|47.84|45.44|47.78|45.38|0
1651171440000|2022-04-28 18:44:00|47.78|45.38|47.97|45.57|47.97|45.57|47.78|45.38|0
1651171450000|2022-04-28 18:44:10|47.91|45.51|47.71|45.31|47.91|45.51|47.71|45.31|0
1651171460000|2022-04-28 18:44:20|47.84|45.44|47.91|45.51|47.91|45.51|47.84|45.44|0
1651171470000|2022-04-28 18:44:30|47.97|45.57|47.97|45.57|47.97|45.57|47.91|45.51|0
1651171480000|2022-04-28 18:44:40|48.04|45.64|47.97|45.57|48.04|45.64|47.91|45.51|0
1651171490000|2022-04-28 18:44:50|48.04|45.64|48.04|45.64|48.1|45.7|48.04|45.64|0
1651171500000|2022-04-28 18:45:00|48.1|45.7|48.17|45.77|48.17|45.77|48.04|45.64|0
1651171510000|2022-04-28 18:45:10|49.54|47.14|49.61|47.21|49.68|47.28|49.54|47.14|0
1651171520000|2022-04-28 18:45:20|49.54|47.14|49.09|46.69|49.54|47.14|49.09|46.69|0
1651171530000|2022-04-28 18:45:30|49.16|46.76|49.22|46.82|49.22|46.82|49.16|46.76|0
1651171540000|2022-04-28 18:45:40|49.16|46.76|48.77|46.37|49.22|46.82|48.7|46.3|0
1651171550000|2022-04-28 18:45:50|48.84|46.44|48.9|46.5|48.9|46.5|48.7|46.3|0
1651171560000|2022-04-28 18:46:00|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1651171570000|2022-04-28 18:46:10|48.97|46.57|49.04|46.64|49.04|46.64|48.97|46.57|0
1651171580000|2022-04-28 18:46:20|49.1|46.7|49.17|46.77|49.17|46.77|49.04|46.64|0
1651171590000|2022-04-28 18:46:30|49.1|46.7|49.04|46.64|49.1|46.7|49.04|46.64|0
1651171600000|2022-04-28 18:46:40|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1651171610000|2022-04-28 18:46:50|48.9|46.5|48.7|46.3|48.9|46.5|48.7|46.3|0
1651171620000|2022-04-28 18:47:00|48.77|46.37|48.64|46.24|48.77|46.37|48.64|46.24|0
1651171630000|2022-04-28 18:47:10|48.57|46.17|48.9|46.5|48.9|46.5|48.57|46.17|0
1651171640000|2022-04-28 18:47:20|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1651171650000|2022-04-28 18:47:30|48.77|46.37|48.7|46.3|48.77|46.37|48.7|46.3|0
1651171660000|2022-04-28 18:47:40|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1651171670000|2022-04-28 18:47:50|48.57|46.17|48.84|46.44|48.84|46.44|48.57|46.17|0
1651171680000|2022-04-28 18:48:00|48.93|46.53|48.97|46.57|48.97|46.57|48.9|46.5|0
1651171690000|2022-04-28 18:48:10|48.84|46.44|48.97|46.57|48.97|46.57|48.77|46.37|0
1651171700000|2022-04-28 18:48:20|49.1|46.7|49.03|46.63|49.1|46.7|49.03|46.63|0
1651171710000|2022-04-28 18:48:30|49.23|46.83|49.03|46.63|49.23|46.83|49.03|46.63|0
1651171720000|2022-04-28 18:48:40|49.13|46.73|49|46.6|49.13|46.73|49|46.6|0
1651171730000|2022-04-28 18:48:50|49.1|46.7|49.17|46.77|49.17|46.77|49.1|46.7|0
1651171740000|2022-04-28 18:49:00|49.23|46.83|49.3|46.9|49.3|46.9|49.23|46.83|0
1651171750000|2022-04-28 18:49:10|49.23|46.83|49.3|46.9|49.37|46.97|49.23|46.83|0
1651171760000|2022-04-28 18:49:20|49.23|46.83|49.3|46.9|49.3|46.9|49.23|46.83|0
1651171770000|2022-04-28 18:49:30|49.23|46.83|49.37|46.97|49.37|46.97|49.23|46.83|0
1651171780000|2022-04-28 18:49:40|49.5|47.1|49.5|47.1|49.5|47.1|49.43|47.03|0
1651171790000|2022-04-28 18:49:50|49.43|47.03|49.7|47.3|49.7|47.3|49.43|47.03|0
1651171800000|2022-04-28 18:50:00|49.77|47.37|49.63|47.23|49.77|47.37|49.63|47.23|0
1651171810000|2022-04-28 18:50:10|49.7|47.3|50.12|47.72|50.12|47.72|49.7|47.3|0
1651171820000|2022-04-28 18:50:20|50.26|47.86|50.33|47.93|50.33|47.93|50.19|47.79|0
1651171830000|2022-04-28 18:50:30|50.39|47.99|50.53|48.13|50.53|48.13|50.39|47.99|0
1651171840000|2022-04-28 18:50:40|50.6|48.2|50.6|48.2|50.6|48.2|50.53|48.13|0
1651171850000|2022-04-28 18:50:50|50.66|48.26|50.8|48.4|50.8|48.4|50.66|48.26|0
1651171860000|2022-04-28 18:51:00|50.87|48.47|50.87|48.47|50.94|48.54|50.87|48.47|0
1651171880000|2022-04-28 18:51:20|50.8|48.4|50.87|48.47|50.87|48.47|50.73|48.33|0
1651171890000|2022-04-28 18:51:30|50.66|48.26|50.6|48.2|50.66|48.26|50.6|48.2|0
1651171900000|2022-04-28 18:51:40|50.66|48.26|50.7|48.3|50.7|48.3|50.6|48.2|0
1651171910000|2022-04-28 18:51:50|50.8|48.4|50.87|48.47|50.87|48.47|50.8|48.4|0
1651171920000|2022-04-28 18:52:00|50.94|48.54|50.87|48.47|50.94|48.54|50.87|48.47|0
1651171930000|2022-04-28 18:52:10|50.8|48.4|50.8|48.4|50.94|48.54|50.8|48.4|0
1651171940000|2022-04-28 18:52:20|50.87|48.47|50.8|48.4|50.87|48.47|50.8|48.4|0
1651171950000|2022-04-28 18:52:30|50.73|48.33|50.53|48.13|50.73|48.33|50.53|48.13|0
1651171960000|2022-04-28 18:52:40|50.6|48.2|50.6|48.2|50.66|48.26|50.6|48.2|0
1651171970000|2022-04-28 18:52:50|50.66|48.26|50.56|48.16|50.66|48.26|50.56|48.16|0
1651171980000|2022-04-28 18:53:00|50.59|48.19|50.53|48.13|50.59|48.19|50.53|48.13|0
1651171990000|2022-04-28 18:53:10|50.39|47.99|50.19|47.79|50.39|47.99|50.19|47.79|0
1651172000000|2022-04-28 18:53:20|50.12|47.72|50.05|47.65|50.12|47.72|50.05|47.65|0
1651172010000|2022-04-28 18:53:30|49.99|47.59|49.99|47.59|49.99|47.59|49.92|47.52|0
1651172020000|2022-04-28 18:53:40|49.92|47.52|50.12|47.72|50.12|47.72|49.92|47.52|0
1651172030000|2022-04-28 18:53:50|49.85|47.45|49.65|47.25|49.99|47.59|49.65|47.25|0
1651172040000|2022-04-28 18:54:00|49.72|47.32|49.58|47.18|49.78|47.38|49.58|47.18|0
1651172050000|2022-04-28 18:54:10|49.52|47.12|49.45|47.05|49.52|47.12|49.45|47.05|0
1651172060000|2022-04-28 18:54:20|49.38|46.98|49.05|46.65|49.38|46.98|49.05|46.65|0
1651172070000|2022-04-28 18:54:30|48.98|46.58|48.78|46.38|49.05|46.65|48.78|46.38|0
1651172080000|2022-04-28 18:54:40|48.85|46.45|48.92|46.52|48.92|46.52|48.85|46.45|0
1651172090000|2022-04-28 18:54:50|48.85|46.45|48.78|46.38|48.85|46.45|48.78|46.38|0
1651172100000|2022-04-28 18:55:00|48.72|46.32|48.52|46.12|48.72|46.32|48.45|46.05|0
1651172110000|2022-04-28 18:55:10|48.39|45.99|48.45|46.05|48.45|46.05|48.39|45.99|0
1651172120000|2022-04-28 18:55:20|48.32|45.92|48.78|46.38|48.78|46.38|48.32|45.92|0
1651172130000|2022-04-28 18:55:30|48.85|46.45|48.85|46.45|48.85|46.45|48.75|46.35|0
1651172140000|2022-04-28 18:55:40|48.78|46.38|48.92|46.52|48.92|46.52|48.78|46.38|0
1651172150000|2022-04-28 18:55:50|48.85|46.45|48.92|46.52|48.92|46.52|48.72|46.32|0
1651172160000|2022-04-28 18:56:00|49.05|46.65|49.38|46.98|49.38|46.98|49.05|46.65|0
1651172170000|2022-04-28 18:56:10|49.51|47.11|49.45|47.05|49.51|47.11|49.45|47.05|0
1651172180000|2022-04-28 18:56:20|49.58|47.18|49.48|47.08|49.58|47.18|49.45|47.05|0
1651172190000|2022-04-28 18:56:30|49.45|47.05|49.95|47.55|50.02|47.62|49.45|47.05|0
1651172200000|2022-04-28 18:56:40|49.88|47.48|49.81|47.41|49.88|47.48|49.81|47.41|0
1651172210000|2022-04-28 18:56:50|49.68|47.28|49.81|47.41|49.81|47.41|49.68|47.28|0
1651172220000|2022-04-28 18:57:00|49.88|47.48|50.02|47.62|50.02|47.62|49.88|47.48|0
1651172230000|2022-04-28 18:57:10|49.95|47.55|50.02|47.62|50.02|47.62|49.95|47.55|0
1651172240000|2022-04-28 18:57:20|50.08|47.68|50.15|47.75|50.15|47.75|50.08|47.68|0
1651172250000|2022-04-28 18:57:30|50.08|47.68|50.01|47.61|50.08|47.68|50.01|47.61|0
1651172260000|2022-04-28 18:57:40|50.15|47.75|50.15|47.75|50.15|47.75|50.08|47.68|0
1651172270000|2022-04-28 18:57:50|50.08|47.68|50.15|47.75|50.22|47.82|50.08|47.68|0
1651172280000|2022-04-28 18:58:00|50.22|47.82|50.08|47.68|50.22|47.82|50.01|47.61|0
1651172290000|2022-04-28 18:58:10|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1651172300000|2022-04-28 18:58:20|49.88|47.48|50.15|47.75|50.15|47.75|49.88|47.48|0
1651172310000|2022-04-28 18:58:30|50.22|47.82|50.15|47.75|50.22|47.82|50.08|47.68|0
1651172320000|2022-04-28 18:58:40|50.08|47.68|50.01|47.61|50.08|47.68|50.01|47.61|0
1651172330000|2022-04-28 18:58:50|50.08|47.68|49.88|47.48|50.08|47.68|49.88|47.48|0
1651172340000|2022-04-28 18:59:00|49.95|47.55|49.81|47.41|49.95|47.55|49.81|47.41|0
1651172350000|2022-04-28 18:59:10|49.88|47.48|50.08|47.68|50.08|47.68|49.88|47.48|0
1651172360000|2022-04-28 18:59:20|50.15|47.75|50.08|47.68|50.22|47.82|50.08|47.68|0
1651172370000|2022-04-28 18:59:30|50.15|47.75|50.08|47.68|50.15|47.75|50.08|47.68|0
1651172380000|2022-04-28 18:59:40|50.15|47.75|49.88|47.48|50.15|47.75|49.88|47.48|0
1651172390000|2022-04-28 18:59:50|49.95|47.55|50.15|47.75|50.18|47.78|49.95|47.55|0
1651172400000|2022-04-28 19:00:00|49.81|47.41|49.81|47.41|49.95|47.55|49.81|47.41|0
1651172410000|2022-04-28 19:00:10|49.74|47.34|49.81|47.41|49.81|47.41|49.74|47.34|0
1651172420000|2022-04-28 19:00:20|49.68|47.28|49.61|47.21|49.68|47.28|49.54|47.14|0
1651172430000|2022-04-28 19:00:30|49.81|47.41|49.74|47.34|49.81|47.41|49.74|47.34|0
1651172440000|2022-04-28 19:00:40|49.68|47.28|49.91|47.51|49.91|47.51|49.68|47.28|0
1651172450000|2022-04-28 19:00:50|49.88|47.48|49.74|47.34|49.88|47.48|49.74|47.34|0
1651172460000|2022-04-28 19:01:00|49.68|47.28|49.41|47.01|49.68|47.28|49.41|47.01|0
1651172470000|2022-04-28 19:01:10|49.34|46.94|49.34|46.94|49.34|46.94|49.34|46.94|0
1651172480000|2022-04-28 19:01:20|49.41|47.01|49.34|46.94|49.41|47.01|49.34|46.94|0
1651172490000|2022-04-28 19:01:30|49.28|46.88|49.41|47.01|49.41|47.01|49.28|46.88|0
1651172500000|2022-04-28 19:01:40|49.54|47.14|49.41|47.01|49.54|47.14|49.41|47.01|0
1651172510000|2022-04-28 19:01:50|49.48|47.08|49.41|47.01|49.48|47.08|49.41|47.01|0
1651172520000|2022-04-28 19:02:00|49.48|47.08|49.08|46.68|49.48|47.08|49.08|46.68|0
1651172530000|2022-04-28 19:02:10|49.14|46.74|49.61|47.21|49.61|47.21|49.14|46.74|0
1651172540000|2022-04-28 19:02:20|49.54|47.14|49.68|47.28|49.68|47.28|49.48|47.08|0
1651172550000|2022-04-28 19:02:30|49.74|47.34|49.48|47.08|49.74|47.34|49.48|47.08|0
1651172560000|2022-04-28 19:02:40|49.68|47.28|49.68|47.28|49.74|47.34|49.68|47.28|0
1651172570000|2022-04-28 19:02:50|49.54|47.14|49.68|47.28|49.68|47.28|49.54|47.14|0
1651172580000|2022-04-28 19:03:00|49.74|47.34|49.68|47.28|49.74|47.34|49.68|47.28|0
1651172590000|2022-04-28 19:03:10|49.48|47.08|49.41|47.01|49.48|47.08|49.41|47.01|0
1651172600000|2022-04-28 19:03:20|49.34|46.94|49.34|46.94|49.34|46.94|49.28|46.88|0
1651172610000|2022-04-28 19:03:30|49.48|47.08|49.74|47.34|49.74|47.34|49.48|47.08|0
1651172620000|2022-04-28 19:03:40|49.77|47.37|50.28|47.88|50.28|47.88|49.77|47.37|0
1651172630000|2022-04-28 19:03:50|50.35|47.95|50.48|48.08|50.48|48.08|50.14|47.74|0
1651172640000|2022-04-28 19:04:00|50.68|48.28|50.89|48.49|50.89|48.49|50.68|48.28|0
1651172650000|2022-04-28 19:04:10|50.92|48.52|50.92|48.52|51.02|48.62|50.89|48.49|0
1651172660000|2022-04-28 19:04:20|50.82|48.42|50.75|48.35|50.89|48.49|50.75|48.35|0
1651172670000|2022-04-28 19:04:30|50.89|48.49|50.28|47.88|50.89|48.49|50.28|47.88|0
1651172680000|2022-04-28 19:04:40|50.21|47.81|50.14|47.74|50.21|47.81|50.14|47.74|0
1651172690000|2022-04-28 19:04:50|50.08|47.68|50.18|47.78|50.18|47.78|50.01|47.61|0
1651172700000|2022-04-28 19:05:00|50.08|47.68|50.41|48.01|50.41|48.01|50.08|47.68|0
1651172710000|2022-04-28 19:05:10|50.48|48.08|50.48|48.08|50.55|48.15|50.48|48.08|0
1651172720000|2022-04-28 19:05:20|50.55|48.15|50.68|48.28|50.68|48.28|50.55|48.15|0
1651172730000|2022-04-28 19:05:30|50.75|48.35|50.82|48.42|50.82|48.42|50.68|48.28|0
1651172740000|2022-04-28 19:05:40|50.68|48.28|50.62|48.22|50.75|48.35|50.62|48.22|0
1651172750000|2022-04-28 19:05:50|50.55|48.15|50.55|48.15|50.55|48.15|50.48|48.08|0
1651172760000|2022-04-28 19:06:00|50.68|48.28|50.82|48.42|50.82|48.42|50.68|48.28|0
1651172770000|2022-04-28 19:06:10|50.89|48.49|50.82|48.42|50.89|48.49|50.82|48.42|0
1651172780000|2022-04-28 19:06:20|50.89|48.49|50.89|48.49|50.89|48.49|50.89|48.49|0
1651172790000|2022-04-28 19:06:30|51.09|48.69|51.16|48.76|51.16|48.76|51.02|48.62|0
1651172800000|2022-04-28 19:06:40|51.09|48.69|51.09|48.69|51.16|48.76|51.09|48.69|0
1651172810000|2022-04-28 19:06:50|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1651172820000|2022-04-28 19:07:00|51.23|48.83|51.09|48.69|51.23|48.83|51.09|48.69|0
1651172830000|2022-04-28 19:07:10|51.02|48.62|50.95|48.55|51.02|48.62|50.89|48.49|0
1651172840000|2022-04-28 19:07:20|50.99|48.11|51.19|48.31|51.19|48.31|50.99|48.11|0
1651172850000|2022-04-28 19:07:30|51.26|48.38|51.33|48.45|51.33|48.45|51.26|48.38|0
1651172860000|2022-04-28 19:07:40|51.26|48.38|51.19|48.31|51.26|48.38|51.19|48.31|0
1651172870000|2022-04-28 19:07:50|51.26|48.38|51.33|48.45|51.33|48.45|51.13|48.25|0
1651172880000|2022-04-28 19:08:00|51.4|48.52|51.4|48.52|51.4|48.52|51.33|48.45|0
1651172890000|2022-04-28 19:08:10|51.33|48.45|51.47|48.59|51.47|48.59|51.33|48.45|0
1651172900000|2022-04-28 19:08:20|51.4|48.52|51.26|48.38|51.4|48.52|51.26|48.38|0
1651172910000|2022-04-28 19:08:30|51.33|48.45|51.36|48.48|51.36|48.48|51.33|48.45|0
1651172920000|2022-04-28 19:08:40|51.47|48.59|51.4|48.52|51.47|48.59|51.4|48.52|0
1651172930000|2022-04-28 19:08:50|51.47|48.59|51.53|48.65|51.53|48.65|51.47|48.59|0
1651172940000|2022-04-28 19:09:00|51.6|48.72|51.4|48.52|51.6|48.72|51.4|48.52|0
1651172950000|2022-04-28 19:09:10|51.33|48.45|51.33|48.45|51.4|48.52|51.33|48.45|0
1651172960000|2022-04-28 19:09:20|51.4|48.52|51.5|48.62|51.53|48.65|51.4|48.52|0
1651172970000|2022-04-28 19:09:30|51.47|48.59|51.47|48.59|51.53|48.65|51.47|48.59|0
1651172980000|2022-04-28 19:09:40|51.4|48.52|51.4|48.52|51.4|48.52|51.33|48.45|0
1651172990000|2022-04-28 19:09:50|51.47|48.59|51.23|48.35|51.47|48.59|51.23|48.35|0
1651173000000|2022-04-28 19:10:00|51.19|48.31|50.99|48.11|51.19|48.31|50.99|48.11|0
1651173010000|2022-04-28 19:10:10|50.85|47.97|50.65|47.77|50.85|47.97|50.58|47.7|0
1651173020000|2022-04-28 19:10:20|50.85|47.97|50.04|47.16|50.85|47.97|50.04|47.16|0
1651173030000|2022-04-28 19:10:30|49.91|47.03|50.38|47.5|50.38|47.5|49.91|47.03|0
1651173040000|2022-04-28 19:10:40|50.45|47.57|50.38|47.5|50.51|47.63|50.38|47.5|0
1651173050000|2022-04-28 19:10:50|50.31|47.43|50.25|47.37|50.38|47.5|50.25|47.37|0
1651173060000|2022-04-28 19:11:00|50.38|47.5|50.51|47.63|50.58|47.7|50.38|47.5|0
1651173070000|2022-04-28 19:11:10|50.58|47.7|50.38|47.5|50.58|47.7|50.25|47.37|0
1651173080000|2022-04-28 19:11:20|50.65|47.77|50.61|47.73|50.72|47.84|50.61|47.73|0
1651173090000|2022-04-28 19:11:30|50.51|47.63|50.51|47.63|50.65|47.77|50.51|47.63|0
1651173100000|2022-04-28 19:11:40|50.61|47.73|50.61|47.73|50.65|47.77|50.58|47.7|0
1651173110000|2022-04-28 19:11:50|50.72|47.84|50.51|47.63|50.72|47.84|50.51|47.63|0
1651173120000|2022-04-28 19:12:00|50.31|47.43|50.51|47.63|50.51|47.63|50.31|47.43|0
1651173130000|2022-04-28 19:12:10|50.48|47.6|50.38|47.5|50.48|47.6|50.31|47.43|0
1651173140000|2022-04-28 19:12:20|50.31|47.43|50.04|47.16|50.31|47.43|50.04|47.16|0
1651173150000|2022-04-28 19:12:30|50.18|47.3|49.84|46.96|50.18|47.3|49.84|46.96|0
1651173160000|2022-04-28 19:12:40|49.78|46.9|49.78|46.9|49.84|46.96|49.78|46.9|0
1651173170000|2022-04-28 19:12:50|49.84|46.96|49.98|47.1|50.11|47.23|49.84|46.96|0
1651173180000|2022-04-28 19:13:00|50.04|47.16|50.04|47.16|50.07|47.19|50.04|47.16|0
1651173190000|2022-04-28 19:13:10|50.11|47.23|50.04|47.16|50.11|47.23|49.91|47.03|0
1651173200000|2022-04-28 19:13:20|49.98|47.1|50.04|47.16|50.04|47.16|49.98|47.1|0
1651173210000|2022-04-28 19:13:30|50.11|47.23|50.24|47.36|50.24|47.36|50.11|47.23|0
1651173220000|2022-04-28 19:13:40|50.31|47.43|50.31|47.43|50.31|47.43|50.28|47.4|0
1651173230000|2022-04-28 19:13:50|50.11|47.23|50.24|47.36|50.24|47.36|50.11|47.23|0
1651173240000|2022-04-28 19:14:00|50.38|47.5|50.31|47.43|50.44|47.56|50.31|47.43|0
1651173250000|2022-04-28 19:14:10|50.38|47.5|50.38|47.5|50.44|47.56|50.38|47.5|0
1651173260000|2022-04-28 19:14:20|50.31|47.43|50.04|47.16|50.31|47.43|50.04|47.16|0
1651173270000|2022-04-28 19:14:30|50.24|47.36|50.41|47.53|50.41|47.53|50.24|47.36|0
1651173280000|2022-04-28 19:14:40|50.38|47.5|50.18|47.3|50.38|47.5|50.18|47.3|0
1651173290000|2022-04-28 19:14:50|50.24|47.36|50.21|47.33|50.24|47.36|50.21|47.33|0
1651173300000|2022-04-28 19:15:00|50.11|47.23|50.18|47.3|50.18|47.3|49.97|47.09|0
1651173310000|2022-04-28 19:15:10|50.04|47.16|49.97|47.09|50.04|47.16|49.91|47.03|0
1651173320000|2022-04-28 19:15:20|50.11|47.23|49.97|47.09|50.24|47.36|49.97|47.09|0
1651173330000|2022-04-28 19:15:30|49.77|46.89|49.84|46.96|49.84|46.96|49.77|46.89|0
1651173340000|2022-04-28 19:15:40|49.71|46.83|49.91|47.03|49.91|47.03|49.71|46.83|0
1651173350000|2022-04-28 19:15:50|49.97|47.09|49.84|46.96|49.97|47.09|49.71|46.83|0
1651173360000|2022-04-28 19:16:00|49.77|46.89|50.04|47.16|50.11|47.23|49.77|46.89|0
1651173370000|2022-04-28 19:16:10|50.14|47.26|50.17|47.29|50.17|47.29|50.11|47.23|0
1651173380000|2022-04-28 19:16:20|50.44|47.56|50.51|47.63|50.51|47.63|50.44|47.56|0
1651173390000|2022-04-28 19:16:30|50.58|47.7|50.51|47.63|50.65|47.77|50.51|47.63|0
1651173400000|2022-04-28 19:16:40|50.58|47.7|50.68|47.8|50.68|47.8|50.58|47.7|0
1651173410000|2022-04-28 19:16:50|50.85|47.97|51.02|48.14|51.05|48.17|50.85|47.97|0
1651173420000|2022-04-28 19:17:00|50.98|48.1|50.98|48.1|51.19|48.31|50.98|48.1|0
1651173430000|2022-04-28 19:17:10|50.92|48.04|50.51|47.63|50.92|48.04|50.51|47.63|0
1651173440000|2022-04-28 19:17:20|50.38|47.5|50.54|47.66|51.1|48.22|50.38|47.5|0
1651173450000|2022-04-28 19:17:30|50.44|47.56|50.44|47.56|50.58|47.7|50.44|47.56|0
1651173460000|2022-04-28 19:17:40|50.51|47.63|51.1|48.22|51.1|48.22|50.51|47.63|0
1651173470000|2022-04-28 19:17:50|51.24|48.36|51.31|48.43|51.31|48.43|51.24|48.36|0
1651173480000|2022-04-28 19:18:00|51.24|48.36|51.31|48.43|51.37|48.49|51.24|48.36|0
1651173490000|2022-04-28 19:18:10|51.37|48.49|51.24|48.36|51.37|48.49|51.24|48.36|0
1651173500000|2022-04-28 19:18:20|51.3|48.42|51.17|48.29|51.3|48.42|51.17|48.29|0
1651173510000|2022-04-28 19:18:30|51.3|48.42|51.37|48.49|51.37|48.49|51.17|48.29|0
1651173520000|2022-04-28 19:18:40|51.44|48.56|51.44|48.56|51.44|48.56|51.37|48.49|0
1651173530000|2022-04-28 19:18:50|51.51|48.63|51.44|48.56|51.51|48.63|51.44|48.56|0
1651173540000|2022-04-28 19:19:00|51.37|48.49|51.64|48.76|51.64|48.76|51.37|48.49|0
1651173550000|2022-04-28 19:19:10|51.58|48.7|51.58|48.7|51.58|48.7|51.58|48.7|0
1651173560000|2022-04-28 19:19:20|51.54|48.66|51.64|48.76|51.64|48.76|51.54|48.66|0
1651173570000|2022-04-28 19:19:30|51.58|48.7|51.85|48.97|51.85|48.97|51.58|48.7|0
1651173580000|2022-04-28 19:19:40|51.92|49.04|51.99|49.11|51.99|49.11|51.88|49|0
1651173590000|2022-04-28 19:19:50|51.85|48.97|51.99|49.11|51.99|49.11|51.85|48.97|0
1651173600000|2022-04-28 19:20:00|52.06|49.18|52.12|49.24|52.12|49.24|52.06|49.18|0
1651173610000|2022-04-28 19:20:10|52.06|49.18|51.99|49.11|52.12|49.24|51.99|49.11|0
1651173620000|2022-04-28 19:20:20|51.78|48.9|51.71|48.83|51.78|48.9|51.71|48.83|0
1651173630000|2022-04-28 19:20:30|51.64|48.76|51.85|48.97|51.85|48.97|51.64|48.76|0
1651173640000|2022-04-28 19:20:40|51.78|48.9|51.71|48.83|51.85|48.97|51.71|48.83|0
1651173650000|2022-04-28 19:20:50|51.64|48.76|51.85|48.97|51.85|48.97|51.64|48.76|0
1651173660000|2022-04-28 19:21:00|51.71|48.83|51.88|49|51.92|49.04|51.71|48.83|0
1651173670000|2022-04-28 19:21:10|51.85|48.97|51.99|49.11|52.05|49.17|51.78|48.9|0
1651173680000|2022-04-28 19:21:20|52.05|49.17|52.12|49.24|52.12|49.24|52.05|49.17|0
1651173690000|2022-04-28 19:21:30|52.33|49.45|52.33|49.45|52.4|49.52|52.33|49.45|0
1651173700000|2022-04-28 19:21:40|52.86|49.98|52.58|49.7|52.86|49.98|52.58|49.7|0
1651173710000|2022-04-28 19:21:50|52.51|49.63|52.45|49.57|52.51|49.63|52.45|49.57|0
1651173720000|2022-04-28 19:22:00|52.51|49.63|52.65|49.77|52.65|49.77|52.51|49.63|0
1651173730000|2022-04-28 19:22:10|52.72|49.84|52.79|49.91|52.79|49.91|52.72|49.84|0
1651173740000|2022-04-28 19:22:20|52.72|49.84|52.86|49.98|52.86|49.98|52.65|49.77|0
1651173750000|2022-04-28 19:22:30|52.93|50.05|53|50.12|53|50.12|52.86|49.98|0
1651173760000|2022-04-28 19:22:40|52.93|50.05|52.86|49.98|52.93|50.05|52.86|49.98|0
1651173770000|2022-04-28 19:22:50|53.28|50.4|53.35|50.47|53.42|50.54|53.28|50.4|0
1651173780000|2022-04-28 19:23:00|53.42|50.54|53.62|50.74|53.63|50.75|53.42|50.54|0
1651173790000|2022-04-28 19:23:10|53.69|50.81|53.62|50.74|53.69|50.81|53.55|50.67|0
1651173800000|2022-04-28 19:23:20|53.76|50.88|53.83|50.95|53.83|50.95|53.69|50.81|0
1651173810000|2022-04-28 19:23:30|53.76|50.88|53.55|50.67|53.76|50.88|53.55|50.67|0
1651173820000|2022-04-28 19:23:40|53.62|50.74|53.62|50.74|53.69|50.81|53.62|50.74|0
1651173830000|2022-04-28 19:23:50|53.69|50.81|53.76|50.88|53.76|50.88|53.69|50.81|0
1651173840000|2022-04-28 19:24:00|53.83|50.95|53.69|50.81|53.83|50.95|53.69|50.81|0
1651173850000|2022-04-28 19:24:10|53.62|50.74|53.76|50.88|53.76|50.88|53.62|50.74|0
1651173860000|2022-04-28 19:24:20|53.69|50.81|53.69|50.81|53.83|50.95|53.69|50.81|0
1651173870000|2022-04-28 19:24:30|53.83|50.95|53.76|50.88|53.83|50.95|53.76|50.88|0
1651173880000|2022-04-28 19:24:40|53.97|51.09|53.76|50.88|53.97|51.09|53.76|50.88|0
1651173890000|2022-04-28 19:24:50|53.83|50.95|53.83|50.95|53.83|50.95|53.83|50.95|0
1651173900000|2022-04-28 19:25:00|53.62|50.74|53.62|50.74|53.62|50.74|53.55|50.67|0
1651173910000|2022-04-28 19:25:10|53.69|50.81|53.76|50.88|53.76|50.88|53.55|50.67|0
1651173920000|2022-04-28 19:25:20|53.69|50.81|53.48|50.6|53.69|50.81|53.48|50.6|0
1651173930000|2022-04-28 19:25:30|53.62|50.74|53.62|50.74|53.69|50.81|53.62|50.74|0
1651173940000|2022-04-28 19:25:40|53.69|50.81|53.62|50.74|53.69|50.81|53.62|50.74|0
1651173950000|2022-04-28 19:25:50|53.41|50.53|53.41|50.53|53.62|50.74|53.41|50.53|0
1651173960000|2022-04-28 19:26:00|53.48|50.6|53.62|50.74|53.62|50.74|53.41|50.53|0
1651173970000|2022-04-28 19:26:10|53.48|50.6|53.55|50.67|53.62|50.74|53.48|50.6|0
1651173980000|2022-04-28 19:26:20|53.48|50.6|53.06|50.18|53.48|50.6|53.06|50.18|0
1651173990000|2022-04-28 19:26:30|52.86|49.98|52.79|49.91|52.86|49.98|52.79|49.91|0
1651174000000|2022-04-28 19:26:40|52.72|49.84|52.44|49.56|52.72|49.84|52.44|49.56|0
1651174010000|2022-04-28 19:26:50|52.24|49.36|52.51|49.63|52.51|49.63|52.24|49.36|0
1651174020000|2022-04-28 19:27:00|52.3|49.42|52.48|49.6|52.48|49.6|52.1|49.22|0
1651174030000|2022-04-28 19:27:10|52.72|49.84|52.44|49.56|52.72|49.84|52.44|49.56|0
1651174040000|2022-04-28 19:27:20|52.37|49.49|52.58|49.7|52.58|49.7|52.37|49.49|0
1651174050000|2022-04-28 19:27:30|52.65|49.77|52.72|49.84|52.79|49.91|52.65|49.77|0
1651174070000|2022-04-28 19:27:50|52.68|49.8|52.86|49.98|52.86|49.98|52.65|49.77|0
1651174080000|2022-04-28 19:28:00|52.79|49.91|52.92|50.04|52.92|50.04|52.79|49.91|0
1651174090000|2022-04-28 19:28:10|53.13|50.25|52.99|50.11|53.13|50.25|52.99|50.11|0
1651174100000|2022-04-28 19:28:20|53.06|50.18|52.99|50.11|53.06|50.18|52.99|50.11|0
1651174110000|2022-04-28 19:28:30|52.92|50.04|52.86|49.98|52.92|50.04|52.79|49.91|0
1651174120000|2022-04-28 19:28:40|52.58|49.7|52.72|49.84|52.72|49.84|52.58|49.7|0
1651174130000|2022-04-28 19:28:50|52.86|49.98|52.92|50.04|52.92|50.04|52.86|49.98|0
1651174140000|2022-04-28 19:29:00|52.79|49.91|52.65|49.77|52.92|50.04|52.65|49.77|0
1651174150000|2022-04-28 19:29:10|52.58|49.7|52.37|49.49|52.58|49.7|52.37|49.49|0
1651174160000|2022-04-28 19:29:20|52.3|49.42|52.37|49.49|52.37|49.49|52.3|49.42|0
1651174170000|2022-04-28 19:29:30|52.3|49.42|52.23|49.35|52.3|49.42|52.23|49.35|0
1651174180000|2022-04-28 19:29:40|52.17|49.29|51.76|48.88|52.17|49.29|51.76|48.88|0
1651174190000|2022-04-28 19:29:50|51.69|48.81|51.55|48.67|51.76|48.88|51.55|48.67|0
1651174200000|2022-04-28 19:30:00|51.48|48.6|51.55|48.67|51.75|48.87|51.48|48.6|0
1651174210000|2022-04-28 19:30:10|51.62|48.74|51.75|48.87|51.82|48.94|51.62|48.74|0
1651174220000|2022-04-28 19:30:20|51.69|48.81|51.62|48.74|51.69|48.81|51.48|48.6|0
1651174230000|2022-04-28 19:30:30|51.55|48.67|51.31|48.43|51.55|48.67|51.31|48.43|0
1651174240000|2022-04-28 19:30:40|51.41|48.53|51.01|48.13|51.41|48.53|51.01|48.13|0
1651174250000|2022-04-28 19:30:50|51.08|48.2|51.01|48.13|51.08|48.2|51.01|48.13|0
1651174260000|2022-04-28 19:31:00|50.94|48.06|50.67|47.79|50.94|48.06|50.6|47.72|0
1651174270000|2022-04-28 19:31:10|50.81|47.93|51.14|48.26|51.14|48.26|50.81|47.93|0
1651174280000|2022-04-28 19:31:20|51.21|48.33|51.08|48.2|51.28|48.4|51.08|48.2|0
1651174290000|2022-04-28 19:31:30|50.94|48.06|51.08|48.2|51.08|48.2|50.94|48.06|0
1651174300000|2022-04-28 19:31:40|50.94|48.06|50.94|48.06|50.94|48.06|50.87|47.99|0
1651174310000|2022-04-28 19:31:50|50.87|47.99|50.81|47.93|50.87|47.99|50.81|47.93|0
1651174320000|2022-04-28 19:32:00|50.94|48.06|51.14|48.26|51.28|48.4|50.94|48.06|0
1651174330000|2022-04-28 19:32:10|51.28|48.4|51.28|48.4|51.35|48.47|51.28|48.4|0
1651174340000|2022-04-28 19:32:20|51.35|48.47|51.01|48.13|51.35|48.47|51.01|48.13|0
1651174350000|2022-04-28 19:32:30|50.87|47.99|50.81|47.93|50.9|48.02|50.81|47.93|0
1651174360000|2022-04-28 19:32:40|50.74|47.86|50.81|47.93|50.87|47.99|50.74|47.86|0
1651174370000|2022-04-28 19:32:50|50.87|47.99|50.67|47.79|50.87|47.99|50.67|47.79|0
1651174380000|2022-04-28 19:33:00|50.6|47.72|50.67|47.79|50.67|47.79|50.6|47.72|0
1651174390000|2022-04-28 19:33:10|50.8|47.92|50.67|47.79|50.8|47.92|50.67|47.79|0
1651174400000|2022-04-28 19:33:20|50.7|47.82|50.4|47.52|50.7|47.82|50.4|47.52|0
1651174410000|2022-04-28 19:33:30|50.47|47.59|50.27|47.39|50.5|47.62|50.27|47.39|0
1651174420000|2022-04-28 19:33:40|50.34|47.46|50.14|47.26|50.34|47.46|50.14|47.26|0
1651174430000|2022-04-28 19:33:50|50.2|47.32|50.07|47.19|50.2|47.32|50.07|47.19|0
1651174440000|2022-04-28 19:34:00|49.94|47.06|49.67|46.79|49.94|47.06|49.67|46.79|0
1651174450000|2022-04-28 19:34:10|49.74|46.86|50.71|47.83|50.71|47.83|49.67|46.79|0
1651174460000|2022-04-28 19:34:20|50.74|47.86|50.91|48.03|50.91|48.03|50.74|47.86|0
1651174470000|2022-04-28 19:34:30|50.78|47.9|50.71|47.83|50.78|47.9|50.71|47.83|0
1651174490000|2022-04-28 19:34:50|50.78|47.9|50.91|48.03|50.91|48.03|50.78|47.9|0
1651174500000|2022-04-28 19:35:00|50.98|48.1|50.98|48.1|50.98|48.1|50.91|48.03|0
1651174510000|2022-04-28 19:35:10|50.91|48.03|50.71|47.83|50.91|48.03|50.71|47.83|0
1651174520000|2022-04-28 19:35:20|50.84|47.96|50.77|47.89|50.91|48.03|50.77|47.89|0
1651174530000|2022-04-28 19:35:30|50.84|47.96|50.84|47.96|50.84|47.96|50.71|47.83|0
1651174540000|2022-04-28 19:35:40|50.91|48.03|50.91|48.03|50.91|48.03|50.91|48.03|0
1651174550000|2022-04-28 19:35:50|50.77|47.89|50.77|47.89|50.77|47.89|50.71|47.83|0
1651174560000|2022-04-28 19:36:00|50.71|47.83|50.71|47.83|50.84|47.96|50.71|47.83|0
1651174570000|2022-04-28 19:36:10|50.97|48.09|50.64|47.76|50.97|48.09|50.51|47.63|0
1651174580000|2022-04-28 19:36:20|50.51|47.63|50.44|47.56|50.51|47.63|50.41|47.53|0
1651174590000|2022-04-28 19:36:30|50.37|47.49|50.51|47.63|50.51|47.63|50.37|47.49|0
1651174600000|2022-04-28 19:36:40|50.64|47.76|50.64|47.76|50.91|48.03|50.64|47.76|0
1651174610000|2022-04-28 19:36:50|50.51|47.63|50.44|47.56|50.51|47.63|50.37|47.49|0
1651174620000|2022-04-28 19:37:00|50.37|47.49|49.98|47.1|50.37|47.49|49.98|47.1|0
1651174630000|2022-04-28 19:37:10|50.11|47.23|49.98|47.1|50.11|47.23|49.91|47.03|0
1651174640000|2022-04-28 19:37:20|49.84|46.96|49.91|47.03|49.91|47.03|49.84|46.96|0
1651174650000|2022-04-28 19:37:30|50.04|47.16|50.24|47.36|50.24|47.36|50.04|47.16|0
1651174660000|2022-04-28 19:37:40|50.37|47.49|50.51|47.63|50.51|47.63|50.37|47.49|0
1651174670000|2022-04-28 19:37:50|50.57|47.69|50.97|48.09|50.97|48.09|50.57|47.69|0
1651174680000|2022-04-28 19:38:00|51.31|48.43|51.58|48.7|51.58|48.7|51.31|48.43|0
1651174690000|2022-04-28 19:38:10|51.51|48.63|51.31|48.43|51.51|48.63|51.31|48.43|0
1651174700000|2022-04-28 19:38:20|51.44|48.56|51.04|48.16|51.44|48.56|51.04|48.16|0
1651174710000|2022-04-28 19:38:30|50.84|47.96|50.71|47.83|50.91|48.03|50.71|47.83|0
1651174720000|2022-04-28 19:38:40|50.64|47.76|50.97|48.09|50.97|48.09|50.64|47.76|0
1651174730000|2022-04-28 19:38:50|50.84|47.96|50.57|47.69|51.04|48.16|50.57|47.69|0
1651174740000|2022-04-28 19:39:00|50.31|47.43|49.65|46.77|50.31|47.43|49.65|46.77|0
1651174750000|2022-04-28 19:39:10|49.71|46.83|50.04|47.16|50.04|47.16|49.71|46.83|0
1651174760000|2022-04-28 19:39:20|50.17|47.29|49.78|46.9|50.17|47.29|49.78|46.9|0
1651174770000|2022-04-28 19:39:30|49.84|46.96|49.74|46.86|49.84|46.96|49.71|46.83|0
1651174780000|2022-04-28 19:39:40|49.98|47.1|50.04|47.16|50.04|47.16|49.98|47.1|0
1651174790000|2022-04-28 19:39:50|50.31|47.43|50.44|47.56|50.5|47.62|50.31|47.43|0
1651174800000|2022-04-28 19:40:00|50.5|47.62|50.31|47.43|50.5|47.62|50.31|47.43|0
1651174810000|2022-04-28 19:40:10|50.77|47.89|50.44|47.56|50.77|47.89|50.44|47.56|0
1651174820000|2022-04-28 19:40:20|50.37|47.49|50.84|47.96|50.84|47.96|50.37|47.49|0
1651174830000|2022-04-28 19:40:30|50.97|48.09|50.94|48.06|50.97|48.09|50.94|48.06|0
1651174840000|2022-04-28 19:40:40|50.9|48.02|51.04|48.16|51.17|48.29|50.9|48.02|0
1651174850000|2022-04-28 19:40:50|51.17|48.29|51.44|48.56|51.44|48.56|51.17|48.29|0
1651174860000|2022-04-28 19:41:00|51.37|48.49|51.58|48.7|51.64|48.76|51.37|48.49|0
1651174870000|2022-04-28 19:41:10|51.71|48.83|51.85|48.97|51.85|48.97|51.71|48.83|0
1651174880000|2022-04-28 19:41:20|51.78|48.9|52.05|49.17|52.05|49.17|51.78|48.9|0
1651174890000|2022-04-28 19:41:30|51.95|49.07|51.64|48.76|51.95|49.07|51.64|48.76|0
1651174900000|2022-04-28 19:41:40|51.71|48.83|51.51|48.63|51.71|48.83|51.51|48.63|0
1651174910000|2022-04-28 19:41:50|51.44|48.56|51.44|48.56|51.44|48.56|51.44|48.56|0
1651174920000|2022-04-28 19:42:00|51.37|48.49|51.64|48.76|51.64|48.76|51.37|48.49|0
1651174930000|2022-04-28 19:42:10|51.51|48.63|51.51|48.63|51.51|48.63|51.37|48.49|0
1651174940000|2022-04-28 19:42:20|51.64|48.76|51.31|48.43|51.64|48.76|51.31|48.43|0
1651174950000|2022-04-28 19:42:30|51.34|48.46|51.37|48.49|51.37|48.49|51.31|48.43|0
1651174960000|2022-04-28 19:42:40|51.51|48.63|51.1|48.22|51.51|48.63|51.1|48.22|0
1651174970000|2022-04-28 19:42:50|51.07|48.19|50.7|47.82|51.1|48.22|50.7|47.82|0
1651174980000|2022-04-28 19:43:00|50.64|47.76|50.5|47.62|50.77|47.89|50.5|47.62|0
1651174990000|2022-04-28 19:43:10|50.44|47.56|50.5|47.62|50.5|47.62|50.44|47.56|0
1651175000000|2022-04-28 19:43:20|50.44|47.56|50.37|47.49|50.5|47.62|50.37|47.49|0
1651175010000|2022-04-28 19:43:30|50.44|47.56|49.84|46.96|50.44|47.56|49.84|46.96|0
1651175020000|2022-04-28 19:43:40|49.64|46.76|49.51|46.63|49.71|46.83|49.51|46.63|0
1651175030000|2022-04-28 19:43:50|49.58|46.7|49.84|46.96|49.84|46.96|49.51|46.63|0
1651175040000|2022-04-28 19:44:00|50.04|47.16|50.3|47.42|50.3|47.42|50.04|47.16|0
1651175050000|2022-04-28 19:44:10|49.97|47.09|49.77|46.89|49.97|47.09|49.74|46.86|0
1651175060000|2022-04-28 19:44:20|49.58|46.7|49.77|46.89|49.84|46.96|49.58|46.7|0
1651175070000|2022-04-28 19:44:30|49.71|46.83|49.45|46.57|49.71|46.83|49.45|46.57|0
1651175080000|2022-04-28 19:44:40|49.18|46.3|49.45|46.57|49.45|46.57|49.18|46.3|0
1651175090000|2022-04-28 19:44:50|49.51|46.63|49.51|46.63|49.51|46.63|49.35|46.47|0
1651175100000|2022-04-28 19:45:00|49.31|46.43|49.12|46.24|49.38|46.5|49.12|46.24|0
1651175110000|2022-04-28 19:45:10|49.18|46.3|49.45|46.57|49.45|46.57|49.18|46.3|0
1651175120000|2022-04-28 19:45:20|49.38|46.5|49.51|46.63|49.58|46.7|49.38|46.5|0
1651175130000|2022-04-28 19:45:30|49.64|46.76|49.9|47.02|49.97|47.09|49.64|46.76|0
1651175140000|2022-04-28 19:45:40|49.84|46.96|49.71|46.83|49.84|46.96|49.71|46.83|0
1651175150000|2022-04-28 19:45:50|49.97|47.09|50.37|47.49|50.43|47.55|49.97|47.09|0
1651175160000|2022-04-28 19:46:00|50.33|47.45|51.04|48.16|51.04|48.16|50.33|47.45|0
1651175170000|2022-04-28 19:46:10|51.17|48.29|50.64|47.76|51.17|48.29|50.64|47.76|0
1651175180000|2022-04-28 19:46:20|50.44|47.56|50.47|47.59|50.51|47.63|50.34|47.46|0
1651175190000|2022-04-28 19:46:30|50.44|47.56|50.44|47.56|50.44|47.56|50.31|47.43|0
1651175200000|2022-04-28 19:46:40|50.38|47.5|50.51|47.63|50.51|47.63|50.31|47.43|0
1651175210000|2022-04-28 19:46:50|50.57|47.69|50.51|47.63|50.64|47.76|50.51|47.63|0
1651175220000|2022-04-28 19:47:00|50.77|47.89|50.57|47.69|50.77|47.89|50.57|47.69|0
1651175230000|2022-04-28 19:47:10|50.71|47.83|50.51|47.63|50.71|47.83|50.51|47.63|0
1651175240000|2022-04-28 19:47:20|50.38|47.5|50.11|47.23|50.44|47.56|50.11|47.23|0
1651175250000|2022-04-28 19:47:30|50.05|47.17|49.98|47.1|50.05|47.17|49.98|47.1|0
1651175260000|2022-04-28 19:47:40|49.91|47.03|49.16|46.28|49.91|47.03|49.16|46.28|0
1651175270000|2022-04-28 19:47:50|49.22|46.34|48.57|45.69|49.22|46.34|48.57|45.69|0
1651175280000|2022-04-28 19:48:00|48.51|45.63|48.38|45.5|48.51|45.63|48.19|45.31|0
1651175290000|2022-04-28 19:48:10|48.64|45.76|49.03|46.15|49.03|46.15|48.64|45.76|0
1651175300000|2022-04-28 19:48:20|49.29|46.41|49.29|46.41|49.29|46.41|49.29|46.41|0
1651175310000|2022-04-28 19:48:30|49.48|46.6|49.42|46.54|49.48|46.6|49.29|46.41|0
1651175320000|2022-04-28 19:48:40|49.48|46.6|49.68|46.8|49.68|46.8|49.48|46.6|0
1651175330000|2022-04-28 19:48:50|49.62|46.74|49.62|46.74|49.68|46.8|49.62|46.74|0
1651175340000|2022-04-28 19:49:00|49.48|46.6|49.29|46.41|49.48|46.6|49.22|46.34|0
1651175350000|2022-04-28 19:49:10|49.16|46.28|49.48|46.6|49.48|46.6|49.16|46.28|0
1651175360000|2022-04-28 19:49:20|49.22|46.34|49.03|46.15|49.29|46.41|49.03|46.15|0
1651175370000|2022-04-28 19:49:30|48.44|45.56|48.7|45.82|48.7|45.82|48.44|45.56|0
1651175380000|2022-04-28 19:49:40|48.96|46.08|49.35|46.47|49.35|46.47|48.96|46.08|0
1651175390000|2022-04-28 19:49:50|49.55|46.67|49.29|46.41|49.55|46.67|49.29|46.41|0
1651175400000|2022-04-28 19:50:00|48.44|45.56|48.64|45.76|48.64|45.76|48.19|45.31|0
1651175410000|2022-04-28 19:50:10|48.12|45.24|47.55|44.67|48.12|45.24|47.55|44.67|0
1651175420000|2022-04-28 19:50:20|47.99|45.11|48.38|45.5|48.38|45.5|47.99|45.11|0
1651175430000|2022-04-28 19:50:30|48.44|45.56|48.12|45.24|48.44|45.56|47.99|45.11|0
1651175440000|2022-04-28 19:50:40|47.87|44.99|47.93|45.05|47.93|45.05|47.87|44.99|0
1651175450000|2022-04-28 19:50:50|47.87|44.99|47.74|44.86|47.87|44.99|47.74|44.86|0
1651175460000|2022-04-28 19:51:00|47.67|44.79|47.67|44.79|47.67|44.79|47.55|44.67|0
1651175470000|2022-04-28 19:51:10|47.55|44.67|47.17|44.29|47.55|44.67|47.17|44.29|0
1651175480000|2022-04-28 19:51:20|47.23|44.35|47.29|44.41|47.29|44.41|47.17|44.29|0
1651175490000|2022-04-28 19:51:30|47.48|44.6|47.42|44.54|47.48|44.6|47.29|44.41|0
1651175500000|2022-04-28 19:51:40|47.55|44.67|47.67|44.79|47.67|44.79|47.55|44.67|0
1651175510000|2022-04-28 19:51:50|48.19|45.31|48.31|45.43|48.31|45.43|48.19|45.31|0
1651175520000|2022-04-28 19:52:00|48.34|45.46|47.93|45.05|48.38|45.5|47.93|45.05|0
1651175530000|2022-04-28 19:52:10|47.74|44.86|47.36|44.48|47.8|44.92|47.36|44.48|0
1651175540000|2022-04-28 19:52:20|47.55|44.67|47.48|44.6|47.55|44.67|47.29|44.41|0
1651175550000|2022-04-28 19:52:30|47.42|44.54|47.55|44.67|47.55|44.67|47.29|44.41|0
1651175560000|2022-04-28 19:52:40|47.36|44.48|47.36|44.48|47.39|44.51|47.29|44.41|0
1651175570000|2022-04-28 19:52:50|47.42|44.54|47.99|45.11|47.99|45.11|47.42|44.54|0
1651175580000|2022-04-28 19:53:00|47.67|44.79|47.86|44.98|47.93|45.05|47.67|44.79|0
1651175590000|2022-04-28 19:53:10|47.67|44.79|47.61|44.73|47.74|44.86|47.48|44.6|0
1651175600000|2022-04-28 19:53:20|47.55|44.67|47.55|44.67|47.55|44.67|47.55|44.67|0
1651175610000|2022-04-28 19:53:30|47.42|44.54|47.86|44.98|47.86|44.98|47.42|44.54|0
1651175620000|2022-04-28 19:53:40|47.8|44.92|48.18|45.3|48.18|45.3|47.8|44.92|0
1651175630000|2022-04-28 19:53:50|48.12|45.24|48.25|45.37|48.25|45.37|48.06|45.18|0
1651175640000|2022-04-28 19:54:00|48.06|45.18|48.25|45.37|48.25|45.37|48.06|45.18|0
1651175650000|2022-04-28 19:54:10|47.99|45.11|48.25|45.37|48.25|45.37|47.99|45.11|0
1651175660000|2022-04-28 19:54:20|48.31|45.43|48.25|45.37|48.44|45.56|48.25|45.37|0
1651175670000|2022-04-28 19:54:30|48.38|45.5|48.38|45.5|48.41|45.53|48.31|45.43|0
1651175680000|2022-04-28 19:54:40|48.89|46.01|48.96|46.08|48.99|46.11|48.89|46.01|0
1651175690000|2022-04-28 19:54:50|49.02|46.14|48.5|45.62|49.02|46.14|48.5|45.62|0
1651175700000|2022-04-28 19:55:00|48.31|45.43|48.05|45.17|48.31|45.43|48.05|45.17|0
1651175710000|2022-04-28 19:55:10|47.74|44.86|47.96|45.08|47.96|45.08|47.74|44.86|0
1651175720000|2022-04-28 19:55:20|47.99|45.11|47.48|44.6|47.99|45.11|47.48|44.6|0
1651175730000|2022-04-28 19:55:30|47.42|44.54|46.93|44.05|47.42|44.54|46.93|44.05|0
1651175740000|2022-04-28 19:55:40|46.74|43.86|47.63|44.75|47.75|44.87|46.74|43.86|0
1651175750000|2022-04-28 19:55:50|47.5|44.62|47.37|44.49|47.5|44.62|47.37|44.49|0
1651175760000|2022-04-28 19:56:00|47.25|44.37|47.06|44.18|47.25|44.37|47.06|44.18|0
1651175770000|2022-04-28 19:56:10|46.96|44.08|47.43|44.55|47.43|44.55|46.96|44.08|0
1651175780000|2022-04-28 19:56:20|47.37|44.49|47.5|44.62|47.56|44.68|47.37|44.49|0
1651175790000|2022-04-28 19:56:30|47.62|44.74|47.62|44.74|47.62|44.74|47.62|44.74|0
1651175800000|2022-04-28 19:56:40|47.75|44.87|47.75|44.87|47.82|44.94|47.69|44.81|0
1651175810000|2022-04-28 19:56:50|47.88|45|48.29|45.41|48.29|45.41|47.88|45|0
1651175820000|2022-04-28 19:57:00|48.45|45.57|48.45|45.57|48.71|45.83|48.45|45.57|0
1651175830000|2022-04-28 19:57:10|48.39|45.51|48.84|45.96|48.97|46.09|48.39|45.51|0
1651175840000|2022-04-28 19:57:20|48.65|45.77|48.65|45.77|48.65|45.77|48.52|45.64|0
1651175850000|2022-04-28 19:57:30|48.78|45.9|49.03|46.15|49.03|46.15|48.58|45.7|0
1651175860000|2022-04-28 19:57:40|48.84|45.96|49.03|46.15|49.03|46.15|48.84|45.96|0
1651175870000|2022-04-28 19:57:50|48.9|46.02|48.97|46.09|48.97|46.09|48.71|45.83|0
1651175880000|2022-04-28 19:58:00|48.9|46.02|48.9|46.02|49.03|46.15|48.9|46.02|0
1651175890000|2022-04-28 19:58:10|48.84|45.96|49.1|46.22|49.16|46.28|48.84|45.96|0
1651175900000|2022-04-28 19:58:20|48.9|46.02|49.03|46.15|49.03|46.15|48.84|45.96|0
1651175910000|2022-04-28 19:58:30|49.16|46.28|49.1|46.22|49.16|46.28|48.97|46.09|0
1651175920000|2022-04-28 19:58:40|49.23|46.35|49.36|46.48|49.36|46.48|49.23|46.35|0
1651175930000|2022-04-28 19:58:50|49.42|46.54|49.23|46.35|49.42|46.54|49.1|46.22|0
1651175940000|2022-04-28 19:59:00|49.03|46.15|49.36|46.48|49.55|46.67|49.03|46.15|0
1651175950000|2022-04-28 19:59:10|49.42|46.54|49.42|46.54|49.68|46.8|49.42|46.54|0
1651175960000|2022-04-28 19:59:20|49.29|46.41|49.3|46.42|49.88|47|49.29|46.41|0
1651175970000|2022-04-28 19:59:30|48.98|46.1|49.04|46.16|49.11|46.23|48.98|46.1|0
1651175980000|2022-04-28 19:59:40|48.98|46.1|49.24|46.36|49.3|46.42|48.98|46.1|0
1651175990000|2022-04-28 19:59:50|49.37|46.49|49.76|46.88|49.76|46.88|49.37|46.49|0
1651176000000|2022-04-28 20:00:00|50.15|47.27|49.5|46.62|50.15|47.27|48.91|46.03|0
1651176010000|2022-04-28 20:00:10|49.37|46.49|49.82|46.94|49.82|46.94|49.37|46.49|0
1651176020000|2022-04-28 20:00:20|50.22|47.34|49.89|47.01|50.22|47.34|49.89|47.01|0
1651176030000|2022-04-28 20:00:30|49.82|46.94|49.82|46.94|50.19|47.31|49.82|46.94|0
1651176040000|2022-04-28 20:00:40|49.59|46.71|49.56|46.68|49.59|46.71|49.5|46.62|0
1651176050000|2022-04-28 20:00:50|49.82|46.94|48.78|45.9|49.82|46.94|48.78|45.9|0
1651176060000|2022-04-28 20:01:00|48.59|45.71|47.94|45.06|48.59|45.71|47.75|44.87|0
1651176070000|2022-04-28 20:01:10|46.74|43.86|47.12|44.24|47.27|44.39|46.74|43.86|0
1651176080000|2022-04-28 20:01:20|46.61|43.73|45.81|42.93|46.61|43.73|45.81|42.93|0
1651176090000|2022-04-28 20:01:30|45.37|42.49|45.01|42.13|45.5|42.62|44.83|41.95|0
1651176100000|2022-04-28 20:01:40|44.82|41.94|44.64|41.76|44.82|41.94|44.64|41.76|0
1651176110000|2022-04-28 20:01:50|44.7|41.82|44.64|41.76|44.7|41.82|44.64|41.76|0
1651176120000|2022-04-28 20:02:00|44.46|41.58|43.38|40.5|44.52|41.64|43.38|40.5|0
1651176130000|2022-04-28 20:02:10|42.82|39.94|42.79|39.91|42.97|40.09|42.53|39.65|0
1651176140000|2022-04-28 20:02:20|42.62|39.74|41.88|39|43.15|40.27|41.88|39|0
1651176150000|2022-04-28 20:02:30|42.5|39.62|43.57|40.69|43.78|40.9|42.5|39.62|0
1651176160000|2022-04-28 20:02:40|43.04|40.16|42.98|40.1|43.04|40.16|42.86|39.98|0
1651176170000|2022-04-28 20:02:50|43.72|40.84|43.09|40.21|43.72|40.84|43.09|40.21|0
1651176180000|2022-04-28 20:03:00|43.21|40.33|43.63|40.75|43.63|40.75|43.21|40.33|0
1651176190000|2022-04-28 20:03:10|43.93|41.05|43.54|40.66|43.99|41.11|43.54|40.66|0
1651176200000|2022-04-28 20:03:20|43.45|40.57|43.45|40.57|43.45|40.57|43.09|40.21|0
1651176210000|2022-04-28 20:03:30|43.33|40.45|43.75|40.87|43.75|40.87|43.33|40.45|0
1651176220000|2022-04-28 20:03:40|43.57|40.69|43.39|40.51|43.57|40.69|43.39|40.51|0
1651176230000|2022-04-28 20:03:50|43.57|40.69|43.51|40.63|43.93|41.05|43.51|40.63|0
1651176240000|2022-04-28 20:04:00|43.99|41.11|44.2|41.32|44.26|41.38|43.87|40.99|0
1651176250000|2022-04-28 20:04:10|44.05|41.17|43.81|40.93|44.05|41.17|43.81|40.93|0
1651176260000|2022-04-28 20:04:20|44.05|41.17|43.9|41.02|44.05|41.17|43.9|41.02|0
1651176270000|2022-04-28 20:04:30|44.17|41.29|44.47|41.59|44.47|41.59|44.17|41.29|0
1651176280000|2022-04-28 20:04:40|44.56|41.68|44.53|41.65|44.59|41.71|44.44|41.56|0
1651176290000|2022-04-28 20:04:50|44.47|41.59|44.41|41.53|44.47|41.59|44.23|41.35|0
1651176300000|2022-04-28 20:05:00|44.83|41.95|44.77|41.89|44.83|41.95|44.62|41.74|0
1651176310000|2022-04-28 20:05:10|44.71|41.83|45.51|42.63|45.51|42.63|44.71|41.83|0
1651176320000|2022-04-28 20:05:20|45.26|42.38|45.32|42.44|45.45|42.57|45.26|42.38|0
1651176330000|2022-04-28 20:05:30|45.45|42.57|45.66|42.78|45.66|42.78|45.45|42.57|0
1651176340000|2022-04-28 20:05:40|45.76|42.88|45.57|42.69|45.82|42.94|45.57|42.69|0
1651176350000|2022-04-28 20:05:50|45.45|42.57|45.63|42.75|45.76|42.88|45.45|42.57|0
1651176360000|2022-04-28 20:06:00|45.57|42.69|45.88|43|45.88|43|45.57|42.69|0
1651176370000|2022-04-28 20:06:10|46.19|43.31|45.63|42.75|46.28|43.4|45.63|42.75|0
1651176380000|2022-04-28 20:06:20|45.38|42.5|45.38|42.5|45.51|42.63|45.38|42.5|0
1651176390000|2022-04-28 20:06:30|45.26|42.38|45.38|42.5|45.45|42.57|45.26|42.38|0
1651176400000|2022-04-28 20:06:40|45.2|42.32|45.45|42.57|45.45|42.57|45.02|42.14|0
1651176410000|2022-04-28 20:06:50|45.38|42.5|45.14|42.26|45.38|42.5|45.08|42.2|0
1651176420000|2022-04-28 20:07:00|45.38|42.5|45.38|42.5|45.38|42.5|45.38|42.5|0
1651176430000|2022-04-28 20:07:10|44.92|42.04|44.71|41.83|45.14|42.26|44.71|41.83|0
1651176440000|2022-04-28 20:07:20|44.65|41.77|44.89|42.01|44.89|42.01|44.65|41.77|0
1651176450000|2022-04-28 20:07:30|44.71|41.83|44.53|41.65|44.83|41.95|44.53|41.65|0
1651176460000|2022-04-28 20:07:40|44.65|41.77|44.62|41.74|44.65|41.77|44.62|41.74|0
1651176470000|2022-04-28 20:07:50|44.35|41.47|44.94|42.06|44.94|42.06|44.35|41.47|0
1651176480000|2022-04-28 20:08:00|44.88|42|45.06|42.18|45.06|42.18|44.88|42|0
1651176490000|2022-04-28 20:08:10|44.46|41.58|44.52|41.64|44.61|41.73|44.46|41.58|0
1651176500000|2022-04-28 20:08:20|44.58|41.7|44.27|41.39|44.58|41.7|44.27|41.39|0
1651176510000|2022-04-28 20:08:30|44.33|41.45|44.39|41.51|44.39|41.51|44.27|41.39|0
1651176520000|2022-04-28 20:08:40|44.58|41.7|44.33|41.45|44.76|41.88|44.33|41.45|0
1651176530000|2022-04-28 20:08:50|44.21|41.33|44.27|41.39|44.27|41.39|43.91|41.03|0
1651176540000|2022-04-28 20:09:00|44.33|41.45|43.91|41.03|44.33|41.45|43.91|41.03|0
1651176550000|2022-04-28 20:09:10|44.21|41.33|44.06|41.18|44.21|41.33|44.06|41.18|0
1651176560000|2022-04-28 20:09:20|44.09|41.21|44.09|41.21|44.09|41.21|44.09|41.21|0
1651176570000|2022-04-28 20:09:30|44.06|41.18|43.97|41.09|44.15|41.27|43.97|41.09|0
1651176580000|2022-04-28 20:09:40|43.56|40.68|44.03|41.15|44.03|41.15|43.56|40.68|0
1651176590000|2022-04-28 20:09:50|43.97|41.09|43.97|41.09|44.15|41.27|43.85|40.97|0
1651176600000|2022-04-28 20:10:00|43.91|41.03|44.21|41.33|44.21|41.33|43.67|40.79|0
1651176610000|2022-04-28 20:10:10|44.42|41.54|44.76|41.88|44.76|41.88|44.39|41.51|0
1651176620000|2022-04-28 20:10:20|44.73|41.85|44.7|41.82|45|42.12|44.7|41.82|0
1651176630000|2022-04-28 20:10:30|44.64|41.76|44.21|41.33|44.64|41.76|44.21|41.33|0
1651176640000|2022-04-28 20:10:40|44.12|41.24|44.09|41.21|44.45|41.57|44.09|41.21|0
1651176650000|2022-04-28 20:10:50|44.03|41.15|43.85|40.97|44.03|41.15|43.85|40.97|0
1651176660000|2022-04-28 20:11:00|44.03|41.15|44.15|41.27|44.15|41.27|44.03|41.15|0
1651176670000|2022-04-28 20:11:10|44.09|41.21|44.33|41.45|44.33|41.45|44.09|41.21|0
1651176680000|2022-04-28 20:11:20|44.03|41.15|43.97|41.09|44.09|41.21|43.97|41.09|0
1651176690000|2022-04-28 20:11:30|43.94|41.06|43.85|40.97|43.97|41.09|43.85|40.97|0
1651176700000|2022-04-28 20:11:40|43.97|41.09|43.91|41.03|43.97|41.09|43.85|40.97|0
1651176710000|2022-04-28 20:11:50|43.97|41.09|44.24|41.36|44.24|41.36|43.97|41.09|0
1651176720000|2022-04-28 20:12:00|44.09|41.21|44.18|41.3|44.18|41.3|44.09|41.21|0
1651176730000|2022-04-28 20:12:10|44.21|41.33|44.21|41.33|44.33|41.45|44.21|41.33|0
1651176740000|2022-04-28 20:12:20|44.51|41.63|44.6|41.72|44.69|41.81|44.51|41.63|0
1651176750000|2022-04-28 20:12:30|44.82|41.94|44.45|41.57|44.82|41.94|44.45|41.57|0
1651176760000|2022-04-28 20:12:40|44.03|41.15|43.91|41.03|44.03|41.15|43.91|41.03|0
1651176770000|2022-04-28 20:12:50|43.79|40.91|43.79|40.91|43.85|40.97|43.79|40.91|0
1651176780000|2022-04-28 20:13:00|43.73|40.85|43.97|41.09|43.97|41.09|43.73|40.85|0
1651176790000|2022-04-28 20:13:10|43.91|41.03|44.03|41.15|44.09|41.21|43.91|41.03|0
1651176800000|2022-04-28 20:13:20|43.91|41.03|43.79|40.91|43.91|41.03|43.79|40.91|0
1651176810000|2022-04-28 20:13:30|43.91|41.03|43.85|40.97|43.97|41.09|43.85|40.97|0
1651176820000|2022-04-28 20:13:40|43.67|40.79|43.85|40.97|43.85|40.97|43.67|40.79|0
1651176830000|2022-04-28 20:13:50|43.79|40.91|43.64|40.76|43.79|40.91|43.64|40.76|0
1651176840000|2022-04-28 20:14:00|43.61|40.73|43.67|40.79|43.73|40.85|43.61|40.73|0
1651176850000|2022-04-28 20:14:10|43.55|40.67|43.67|40.79|43.67|40.79|43.37|40.49|0
1651176860000|2022-04-28 20:14:20|43.73|40.85|43.91|41.03|44.15|41.27|43.73|40.85|0
1651176870000|2022-04-28 20:14:30|43.61|40.73|43.2|40.32|43.61|40.73|43.2|40.32|0
1651176880000|2022-04-28 20:14:40|43.14|40.26|43.2|40.32|43.2|40.32|42.9|40.02|0
1651176890000|2022-04-28 20:14:50|43.02|40.14|43.08|40.2|43.14|40.26|43.02|40.14|0
1651176910000|2022-04-28 20:15:10|43.61|40.25|43.97|40.61|43.97|40.61|43.61|40.25|0
1651176920000|2022-04-28 20:15:20|44.12|40.76|43.94|40.58|44.12|40.76|43.94|40.58|0
1651176930000|2022-04-28 20:15:30|43.97|40.61|43.91|40.55|44|40.64|43.91|40.55|0
1651176940000|2022-04-28 20:15:40|44.03|40.67|43.94|40.58|44.03|40.67|43.79|40.43|0
1651176950000|2022-04-28 20:15:50|43.85|40.49|43.91|40.55|43.97|40.61|43.85|40.49|0
1651176960000|2022-04-28 20:16:00|44|40.64|43.94|40.58|44.06|40.7|43.94|40.58|0
1651176970000|2022-04-28 20:16:10|43.97|40.61|43.97|40.61|43.97|40.61|43.91|40.55|0
1651176980000|2022-04-28 20:16:20|43.85|40.49|43.64|40.28|43.91|40.55|43.64|40.28|0
1651176990000|2022-04-28 20:16:30|43.55|40.19|43.26|39.9|43.55|40.19|43.26|39.9|0
1651177000000|2022-04-28 20:16:40|43.2|39.84|43.08|39.72|43.2|39.84|43.08|39.72|0
1651177010000|2022-04-28 20:16:50|43.02|39.66|43.05|39.69|43.08|39.72|42.88|39.52|0
1651177020000|2022-04-28 20:17:00|43.08|39.72|43.08|39.72|43.17|39.81|43.08|39.72|0
1651177030000|2022-04-28 20:17:10|43.02|39.66|42.91|39.55|43.02|39.66|42.82|39.46|0
1651177040000|2022-04-28 20:17:20|42.96|39.6|43.05|39.69|43.05|39.69|42.96|39.6|0
1651177050000|2022-04-28 20:17:30|43.08|39.72|42.91|39.55|43.08|39.72|42.91|39.55|0
1651177060000|2022-04-28 20:17:40|42.85|39.49|42.79|39.43|42.85|39.49|42.79|39.43|0
1651177070000|2022-04-28 20:17:50|42.91|39.55|43.2|39.84|43.2|39.84|42.91|39.55|0
1651177080000|2022-04-28 20:18:00|43.32|39.96|43.49|40.13|43.49|40.13|43.32|39.96|0
1651177090000|2022-04-28 20:18:10|43.32|39.96|43.08|39.72|43.34|39.98|43.08|39.72|0
1651177100000|2022-04-28 20:18:20|43.17|39.81|42.91|39.55|43.17|39.81|42.91|39.55|0
1651177110000|2022-04-28 20:18:30|42.96|39.6|43.05|39.69|43.05|39.69|42.96|39.6|0
1651177120000|2022-04-28 20:18:40|43.02|39.66|43.26|39.9|43.26|39.9|43.02|39.66|0
1651177130000|2022-04-28 20:18:50|43.29|39.93|43.14|39.78|43.29|39.93|43.14|39.78|0
1651177140000|2022-04-28 20:19:00|43.17|39.81|43.43|40.07|43.43|40.07|43.17|39.81|0
1651177150000|2022-04-28 20:19:10|43.37|40.01|43.43|40.07|43.61|40.25|43.37|40.01|0
1651177160000|2022-04-28 20:19:20|43.37|40.01|43.37|40.01|43.37|40.01|43.37|40.01|0
1651177170000|2022-04-28 20:19:30|43.4|40.04|43.43|40.07|43.49|40.13|43.4|40.04|0
1651177180000|2022-04-28 20:19:40|43.4|40.04|43.4|40.04|43.49|40.13|43.4|40.04|0
1651177190000|2022-04-28 20:19:50|43.49|40.13|43.64|40.28|43.64|40.28|43.43|40.07|0
1651177200000|2022-04-28 20:20:00|43.67|40.31|43.55|40.19|43.67|40.31|43.55|40.19|0
1651177210000|2022-04-28 20:20:10|43.58|40.22|43.26|39.9|43.58|40.22|43.26|39.9|0
1651177220000|2022-04-28 20:20:20|43.32|39.96|43.55|40.19|43.55|40.19|43.32|39.96|0
1651177230000|2022-04-28 20:20:30|43.49|40.13|43.46|40.1|43.49|40.13|43.43|40.07|0
1651177240000|2022-04-28 20:20:40|43.52|40.16|43.49|40.13|43.52|40.16|43.43|40.07|0
1651177250000|2022-04-28 20:20:50|43.52|40.16|43.79|40.43|43.79|40.43|43.52|40.16|0
1651177260000|2022-04-28 20:21:00|44.33|40.97|44.63|41.27|44.63|41.27|44.33|40.97|0
1651177270000|2022-04-28 20:21:10|44.39|41.03|43.67|40.31|44.39|41.03|43.67|40.31|0
1651177280000|2022-04-28 20:21:20|43.73|40.37|44|40.64|44|40.64|43.73|40.37|0
1651177290000|2022-04-28 20:21:30|44.03|40.67|43.31|39.95|44.03|40.67|43.2|39.84|0
1651177300000|2022-04-28 20:21:40|43.43|40.07|43.14|39.78|43.61|40.25|43.14|39.78|0
1651177310000|2022-04-28 20:21:50|43.11|39.75|43.67|40.31|43.67|40.31|43.11|39.75|0
1651177320000|2022-04-28 20:22:00|43.91|40.55|44.51|41.15|44.51|41.15|43.91|40.55|0
1651177330000|2022-04-28 20:22:10|44.63|41.27|44.11|40.75|44.63|41.27|44.11|40.75|0
1651177340000|2022-04-28 20:22:20|44.26|40.9|44.14|40.78|44.26|40.9|44.11|40.75|0
1651177350000|2022-04-28 20:22:30|43.79|40.43|44.44|41.08|44.44|41.08|43.79|40.43|0
1651177360000|2022-04-28 20:22:40|44.47|41.11|44.59|41.23|44.59|41.23|44.44|41.08|0
1651177370000|2022-04-28 20:22:50|44.53|41.17|44.47|41.11|44.56|41.2|44.47|41.11|0
1651177380000|2022-04-28 20:23:00|44.38|41.02|44.35|40.99|44.38|41.02|44.29|40.93|0
1651177390000|2022-04-28 20:23:10|44.32|40.96|44.56|41.2|44.62|41.26|44.32|40.96|0
1651177400000|2022-04-28 20:23:20|44.5|41.14|44.38|41.02|44.5|41.14|44.38|41.02|0
1651177410000|2022-04-28 20:23:30|44.53|41.17|44.93|41.57|44.93|41.57|44.53|41.17|0
1651177420000|2022-04-28 20:23:40|44.81|41.45|44.83|41.47|44.83|41.47|44.81|41.45|0
1651177430000|2022-04-28 20:23:50|44.71|41.35|45.2|41.84|45.2|41.84|44.71|41.35|0
1651177440000|2022-04-28 20:24:00|45.17|41.81|44.77|41.41|45.17|41.81|44.77|41.41|0
1651177450000|2022-04-28 20:24:10|44.83|41.47|44.47|41.11|44.83|41.47|44.47|41.11|0
1651177460000|2022-04-28 20:24:20|44.56|41.2|44.41|41.05|44.56|41.2|44.41|41.05|0
1651177470000|2022-04-28 20:24:30|44.44|41.08|44.56|41.2|44.56|41.2|44.35|40.99|0
1651177480000|2022-04-28 20:24:40|44.53|41.17|44.38|41.02|44.53|41.17|44.32|40.96|0
1651177490000|2022-04-28 20:24:50|44.41|41.05|44.41|41.05|44.62|41.26|44.41|41.05|0
1651177500000|2022-04-28 20:25:00|44.47|41.11|44.74|41.38|44.8|41.44|44.47|41.11|0
1651177510000|2022-04-28 20:25:10|44.8|41.44|44.5|41.14|44.83|41.47|44.5|41.14|0
1651177520000|2022-04-28 20:25:20|44.38|41.02|44.32|40.96|44.38|41.02|44.32|40.96|0
1651177530000|2022-04-28 20:25:30|44.41|41.05|44.47|41.11|44.47|41.11|44.41|41.05|0
1651177540000|2022-04-28 20:25:40|44.5|41.14|44.41|41.05|44.5|41.14|44.41|41.05|0
1651177550000|2022-04-28 20:25:50|44.44|41.08|44.47|41.11|44.47|41.11|44.32|40.96|0
1651177560000|2022-04-28 20:26:00|44.56|41.2|44.65|41.29|44.65|41.29|44.5|41.14|0
1651177570000|2022-04-28 20:26:10|44.62|41.26|44.53|41.17|44.65|41.29|44.53|41.17|0
1651177580000|2022-04-28 20:26:20|44.62|41.26|44.59|41.23|44.62|41.26|44.59|41.23|0
1651177590000|2022-04-28 20:26:30|44.47|41.11|44.53|41.17|44.53|41.17|44.44|41.08|0
1651177600000|2022-04-28 20:26:40|44.65|41.29|44.62|41.26|44.65|41.29|44.62|41.26|0
1651177610000|2022-04-28 20:26:50|44.59|41.23|44.59|41.23|44.59|41.23|44.56|41.2|0
1651177620000|2022-04-28 20:27:00|44.68|41.32|44.71|41.35|44.71|41.35|44.65|41.29|0
1651177630000|2022-04-28 20:27:10|44.74|41.38|44.77|41.41|44.77|41.41|44.74|41.38|0
1651177640000|2022-04-28 20:27:20|44.65|41.29|44.65|41.29|44.71|41.35|44.65|41.29|0
1651177650000|2022-04-28 20:27:30|44.77|41.41|44.71|41.35|44.77|41.41|44.71|41.35|0
1651177660000|2022-04-28 20:27:40|44.74|41.38|44.56|41.2|44.74|41.38|44.56|41.2|0
1651177670000|2022-04-28 20:27:50|44.62|41.26|43.84|40.48|44.62|41.26|43.84|40.48|0
1651177680000|2022-04-28 20:28:00|44.05|40.69|44.05|40.69|44.14|40.78|44.05|40.69|0
1651177690000|2022-04-28 20:28:10|44.2|40.84|44.35|40.99|44.35|40.99|44.17|40.81|0
1651177700000|2022-04-28 20:28:20|44.44|41.08|44.56|41.2|44.59|41.23|44.44|41.08|0
1651177710000|2022-04-28 20:28:30|44.71|41.35|45.01|41.65|45.01|41.65|44.71|41.35|0
1651177720000|2022-04-28 20:28:40|44.95|41.59|44.65|41.29|44.95|41.59|44.65|41.29|0
1651177730000|2022-04-28 20:28:50|44.53|41.17|44.65|41.29|44.71|41.35|44.53|41.17|0
1651177740000|2022-04-28 20:29:00|44.77|41.41|44.8|41.44|44.83|41.47|44.77|41.41|0
1651177750000|2022-04-28 20:29:10|44.77|41.41|44.71|41.35|44.83|41.47|44.62|41.26|0
1651177760000|2022-04-28 20:29:20|44.77|41.41|44.86|41.5|44.86|41.5|44.77|41.41|0
1651177770000|2022-04-28 20:29:30|44.98|41.62|44.95|41.59|44.98|41.62|44.92|41.56|0
1651177780000|2022-04-28 20:29:40|44.89|41.53|44.95|41.59|44.98|41.62|44.89|41.53|0
1651177790000|2022-04-28 20:29:50|44.92|41.56|44.77|41.41|45.01|41.65|44.77|41.41|0
1651177800000|2022-04-28 20:30:00|44.86|41.5|48.77|45.41|48.77|45.41|44.86|41.5|0
1651177810000|2022-04-28 20:30:10|47.49|44.13|49.48|46.12|49.61|46.25|47.49|44.13|0
1651177820000|2022-04-28 20:30:20|48.9|45.54|50.15|46.23|51.23|47.87|48.9|45.54|0
1651177830000|2022-04-28 20:30:30|49.76|45.84|49.83|45.91|50.75|46.83|49.76|45.84|0
1651177840000|2022-04-28 20:30:40|49.57|45.65|48.69|44.77|49.57|45.65|48.69|44.77|0
1651177850000|2022-04-28 20:30:50|48.53|44.61|49.18|45.26|49.31|45.39|48.53|44.61|0
1651177860000|2022-04-28 20:31:00|49.27|45.35|48.69|44.77|49.37|45.45|48.69|44.77|0
1651177870000|2022-04-28 20:31:10|48.66|44.74|48.85|44.93|49.05|45.13|48.66|44.74|0
1651177880000|2022-04-28 20:31:20|48.73|44.81|48.85|44.93|48.85|44.93|48.18|44.26|0
1651177890000|2022-04-28 20:31:30|48.92|45|48.41|44.49|48.92|45|48.34|44.42|0
1651177900000|2022-04-28 20:31:40|48.6|44.68|48.98|45.06|49.11|45.19|48.6|44.68|0
1651177910000|2022-04-28 20:31:50|48.4|44.48|48.85|44.93|48.85|44.93|48.25|44.33|0
1651177920000|2022-04-28 20:32:00|48.72|44.8|46.83|42.91|48.72|44.8|46.83|42.91|0
1651177930000|2022-04-28 20:32:10|46.95|43.03|47.68|43.76|47.68|43.76|46.95|43.03|0
1651177940000|2022-04-28 20:32:20|47.05|43.13|47.3|43.38|47.96|44.04|47.01|43.09|0
1651177950000|2022-04-28 20:32:30|46.74|42.82|47.39|43.47|47.68|43.76|46.74|42.82|0
1651177960000|2022-04-28 20:32:40|47.52|43.6|47.93|44.01|47.93|44.01|47.52|43.6|0
1651177970000|2022-04-28 20:32:50|48.02|44.1|48.25|44.33|48.25|44.33|48.02|44.1|0
1651177980000|2022-04-28 20:33:00|47.64|43.72|47.83|43.91|47.96|44.04|47.64|43.72|0
1651177990000|2022-04-28 20:33:10|47.71|43.79|47.39|43.47|47.71|43.79|47.39|43.47|0
1651178000000|2022-04-28 20:33:20|47.55|43.63|47.89|43.97|47.89|43.97|47.55|43.63|0
1651178010000|2022-04-28 20:33:30|48.15|44.23|47.93|44.01|48.15|44.23|47.77|43.85|0
1651178020000|2022-04-28 20:33:40|47.83|43.91|48.28|44.36|48.28|44.36|47.77|43.85|0
1651178030000|2022-04-28 20:33:50|47.96|44.04|47.93|44.01|47.96|44.04|47.7|43.78|0
1651178040000|2022-04-28 20:34:00|47.89|43.97|47.64|43.72|48.28|44.36|47.64|43.72|0
1651178050000|2022-04-28 20:34:10|47.7|43.78|47.58|43.66|47.86|43.94|47.58|43.66|0
1651178060000|2022-04-28 20:34:20|47.7|43.78|47.99|44.07|47.99|44.07|47.7|43.78|0
1651178070000|2022-04-28 20:34:30|48.08|44.16|48.08|44.16|48.15|44.23|48.08|44.16|0
1651178080000|2022-04-28 20:34:40|47.99|44.07|48.02|44.1|48.34|44.42|47.99|44.07|0
1651178090000|2022-04-28 20:34:50|48.08|44.16|48.63|44.71|48.63|44.71|48.05|44.13|0
1651178100000|2022-04-28 20:35:00|48.72|44.8|48.66|44.74|48.72|44.8|48.59|44.67|0
1651178110000|2022-04-28 20:35:10|48.59|44.67|48.76|44.84|48.79|44.87|48.59|44.67|0
1651178120000|2022-04-28 20:35:20|49.01|45.09|49.5|45.58|49.56|45.64|49.01|45.09|0
1651178130000|2022-04-28 20:35:30|49.76|45.84|49.34|45.42|49.76|45.84|49.3|45.38|0
1651178140000|2022-04-28 20:35:40|49.24|45.32|49.3|45.38|49.4|45.48|49.24|45.32|0
1651178150000|2022-04-28 20:35:50|49.37|45.45|49.73|45.81|49.73|45.81|49.37|45.45|0
1651178160000|2022-04-28 20:36:00|49.69|45.77|49.04|45.12|49.69|45.77|49.04|45.12|0
1651178170000|2022-04-28 20:36:10|49.11|45.19|48.72|44.8|49.11|45.19|48.72|44.8|0
1651178180000|2022-04-28 20:36:20|48.66|44.74|48.18|44.26|48.66|44.74|48.18|44.26|0
1651178190000|2022-04-28 20:36:30|47.99|44.07|48.27|44.35|48.27|44.35|47.99|44.07|0
1651178200000|2022-04-28 20:36:40|48.08|44.16|48.27|44.35|48.27|44.35|48.08|44.16|0
1651178210000|2022-04-28 20:36:50|48.31|44.39|48.37|44.45|48.37|44.45|48.08|44.16|0
1651178220000|2022-04-28 20:37:00|48.56|44.64|48.15|44.23|48.56|44.64|48.15|44.23|0
1651178230000|2022-04-28 20:37:10|48.27|44.35|48.46|44.54|48.53|44.61|48.27|44.35|0
1651178240000|2022-04-28 20:37:20|48.4|44.48|48.24|44.32|48.4|44.48|48.24|44.32|0
1651178250000|2022-04-28 20:37:30|48.21|44.29|48.05|44.13|48.21|44.29|47.99|44.07|0
1651178260000|2022-04-28 20:37:40|48.27|44.35|48.18|44.26|48.27|44.35|48.05|44.13|0
1651178270000|2022-04-28 20:37:50|48.12|44.2|48.05|44.13|48.12|44.2|48.02|44.1|0
1651178280000|2022-04-28 20:38:00|47.89|43.97|47.89|43.97|48.02|44.1|47.89|43.97|0
1651178290000|2022-04-28 20:38:10|47.73|43.81|47.32|43.4|47.73|43.81|47.32|43.4|0
1651178300000|2022-04-28 20:38:20|47.36|43.44|47.67|43.75|47.73|43.81|47.36|43.44|0
1651178310000|2022-04-28 20:38:30|47.95|44.03|47.76|43.84|47.95|44.03|47.64|43.72|0
1651178320000|2022-04-28 20:38:40|47.7|43.78|47.32|43.4|47.7|43.78|47.32|43.4|0
1651178330000|2022-04-28 20:38:50|47.39|43.47|47.89|43.97|47.89|43.97|47.39|43.47|0
1651178340000|2022-04-28 20:39:00|47.76|43.84|47.76|43.84|47.92|44|47.7|43.78|0
1651178350000|2022-04-28 20:39:10|47.86|43.94|48.08|44.16|48.08|44.16|47.86|43.94|0
1651178360000|2022-04-28 20:39:20|48.24|44.32|48.14|44.22|48.46|44.54|48.14|44.22|0
1651178370000|2022-04-28 20:39:30|48.21|44.29|47.76|43.84|48.21|44.29|47.76|43.84|0
1651178380000|2022-04-28 20:39:40|47.7|43.78|47.64|43.72|47.7|43.78|47.51|43.59|0
1651178390000|2022-04-28 20:39:50|47.7|43.78|47.57|43.65|47.7|43.78|47.57|43.65|0
1651178400000|2022-04-28 20:40:00|47.61|43.69|47.2|43.28|47.64|43.72|47.2|43.28|0
1651178410000|2022-04-28 20:40:10|47.32|43.4|47.42|43.5|47.42|43.5|47.32|43.4|0
1651178420000|2022-04-28 20:40:20|47.48|43.56|47.32|43.4|47.48|43.56|47.32|43.4|0
1651178430000|2022-04-28 20:40:30|47.1|43.18|47.01|43.09|47.1|43.18|47.01|43.09|0
1651178440000|2022-04-28 20:40:40|47.07|43.15|47.07|43.15|47.07|43.15|47.07|43.15|0
1651178450000|2022-04-28 20:40:50|46.82|42.9|46.82|42.9|46.85|42.93|46.82|42.9|0
1651178460000|2022-04-28 20:41:00|46.98|43.06|46.88|42.96|46.98|43.06|46.85|42.93|0
1651178470000|2022-04-28 20:41:10|46.95|43.03|46.88|42.96|47.04|43.12|46.88|42.96|0
1651178480000|2022-04-28 20:41:20|46.85|42.93|47.2|43.28|47.2|43.28|46.85|42.93|0
1651178490000|2022-04-28 20:41:30|47.26|43.34|47.45|43.53|47.45|43.53|47.23|43.31|0
1651178500000|2022-04-28 20:41:40|47.32|43.4|47.38|43.46|47.42|43.5|47.32|43.4|0
1651178510000|2022-04-28 20:41:50|47.32|43.4|47.57|43.65|47.57|43.65|47.32|43.4|0
1651178520000|2022-04-28 20:42:00|47.51|43.59|47.61|43.69|47.61|43.69|47.51|43.59|0
1651178530000|2022-04-28 20:42:10|47.54|43.62|47.38|43.46|47.61|43.69|47.38|43.46|0
1651178540000|2022-04-28 20:42:20|47.45|43.53|47.73|43.81|47.73|43.81|47.45|43.53|0
1651178550000|2022-04-28 20:42:30|47.57|43.65|47.79|43.87|47.79|43.87|47.51|43.59|0
1651178560000|2022-04-28 20:42:40|47.73|43.81|47.7|43.78|47.76|43.84|47.67|43.75|0
1651178570000|2022-04-28 20:42:50|47.67|43.75|47.64|43.72|47.67|43.75|47.61|43.69|0
1651178580000|2022-04-28 20:43:00|47.54|43.62|47.2|43.28|47.54|43.62|47.01|43.09|0
1651178590000|2022-04-28 20:43:10|47.26|43.34|47.1|43.18|47.26|43.34|47.1|43.18|0
1651178600000|2022-04-28 20:43:20|47.32|43.4|47.35|43.43|47.35|43.43|47.29|43.37|0
1651178610000|2022-04-28 20:43:30|47.32|43.4|47.26|43.34|47.32|43.4|47.1|43.18|0
1651178620000|2022-04-28 20:43:40|47.29|43.37|46.13|42.21|47.29|43.37|46.13|42.21|0
1651178630000|2022-04-28 20:43:50|46.19|42.27|46.26|42.34|46.26|42.34|46.07|42.15|0
1651178640000|2022-04-28 20:44:00|46.23|42.31|46.26|42.34|46.26|42.34|46.13|42.21|0
1651178660000|2022-04-28 20:44:20|46.44|42.52|46.26|42.34|46.44|42.52|46.26|42.34|0
1651178670000|2022-04-28 20:44:30|46.29|42.37|46.26|42.34|46.29|42.37|46.23|42.31|0
1651178680000|2022-04-28 20:44:40|46.38|42.46|46.35|42.43|46.38|42.46|46.35|42.43|0
1651178690000|2022-04-28 20:44:50|46.26|42.34|46.6|42.68|46.91|42.99|46.26|42.34|0
1651178700000|2022-04-28 20:45:00|46.5|42.58|46.29|42.37|46.5|42.58|46.29|42.37|0
1651178710000|2022-04-28 20:45:10|46.19|42.27|46.23|42.31|46.23|42.31|46.13|42.21|0
1651178720000|2022-04-28 20:45:20|46.19|42.27|46.13|42.21|46.32|42.4|46.13|42.21|0
1651178730000|2022-04-28 20:45:30|46.32|42.4|46.32|42.4|46.41|42.49|46.29|42.37|0
1651178740000|2022-04-28 20:45:40|46.38|42.46|46.38|42.46|46.38|42.46|46.23|42.31|0
1651178750000|2022-04-28 20:45:50|46.41|42.49|46.47|42.55|46.47|42.55|46.41|42.49|0
1651178760000|2022-04-28 20:46:00|46.5|42.58|46.44|42.52|46.57|42.65|46.44|42.52|0
1651178770000|2022-04-28 20:46:10|46.5|42.58|46.44|42.52|46.5|42.58|46.41|42.49|0
1651178780000|2022-04-28 20:46:20|46.32|42.4|46.29|42.37|46.32|42.4|46.25|42.33|0
1651178790000|2022-04-28 20:46:30|46.16|42.24|45.98|42.06|46.16|42.24|45.98|42.06|0
1651178800000|2022-04-28 20:46:40|45.55|41.63|45.51|41.59|45.55|41.63|45.36|41.44|0
1651178810000|2022-04-28 20:46:50|45.36|41.44|45.33|41.41|45.36|41.44|45.3|41.38|0
1651178820000|2022-04-28 20:47:00|45.12|41.2|44.63|40.71|45.12|41.2|44.63|40.71|0
1651178830000|2022-04-28 20:47:10|44.39|40.47|44.72|40.8|44.78|40.86|44.39|40.47|0
1651178840000|2022-04-28 20:47:20|44.75|40.83|44.48|40.56|44.75|40.83|44.36|40.44|0
1651178850000|2022-04-28 20:47:30|44.54|40.62|44.45|40.53|44.54|40.62|44.36|40.44|0
1651178860000|2022-04-28 20:47:40|44.33|40.41|44.09|40.17|44.33|40.41|44.09|40.17|0
1651178870000|2022-04-28 20:47:50|44.24|40.32|44.18|40.26|44.27|40.35|44.18|40.26|0
1651178880000|2022-04-28 20:48:00|44.12|40.2|44.09|40.17|44.27|40.35|44.09|40.17|0
1651178890000|2022-04-28 20:48:10|43.91|39.99|43.58|39.66|43.91|39.99|43.55|39.63|0
1651178900000|2022-04-28 20:48:20|43.64|39.72|43.67|39.75|43.67|39.75|43.64|39.72|0
1651178910000|2022-04-28 20:48:30|43.64|39.72|43.82|39.9|43.88|39.96|43.64|39.72|0
1651178920000|2022-04-28 20:48:40|43.76|39.84|43.52|39.6|43.76|39.84|43.52|39.6|0
1651178930000|2022-04-28 20:48:50|43.64|39.72|43.73|39.81|43.73|39.81|43.64|39.72|0
1651178940000|2022-04-28 20:49:00|43.7|39.78|43.37|39.45|43.7|39.78|43.37|39.45|0
1651178950000|2022-04-28 20:49:10|43.02|39.1|43.11|39.19|43.11|39.19|42.93|39.01|0
1651178960000|2022-04-28 20:49:20|43.2|39.28|43.05|39.13|43.2|39.28|43.05|39.13|0
1651178970000|2022-04-28 20:49:30|43.08|39.16|43.05|39.13|43.14|39.22|42.99|39.07|0
1651178980000|2022-04-28 20:49:40|42.99|39.07|43.26|39.34|43.26|39.34|42.99|39.07|0
1651178990000|2022-04-28 20:49:50|43.23|39.31|43.05|39.13|43.23|39.31|43.05|39.13|0
1651179000000|2022-04-28 20:50:00|43.08|39.16|42.96|39.04|43.08|39.16|42.96|39.04|0
1651179010000|2022-04-28 20:50:10|43.05|39.13|42.99|39.07|43.05|39.13|42.84|38.92|0
1651179020000|2022-04-28 20:50:20|43.11|39.19|43.26|39.34|43.26|39.34|43.11|39.19|0
1651179030000|2022-04-28 20:50:30|43.23|39.31|43.05|39.13|43.23|39.31|43.05|39.13|0
1651179040000|2022-04-28 20:50:40|42.96|39.04|43.17|39.25|43.17|39.25|42.96|39.04|0
1651179050000|2022-04-28 20:50:50|42.99|39.07|43.14|39.22|43.17|39.25|42.99|39.07|0
1651179060000|2022-04-28 20:51:00|43.2|39.28|43.26|39.34|43.26|39.34|43.2|39.28|0
1651179070000|2022-04-28 20:51:10|43.31|39.39|43.11|39.19|43.31|39.39|43.05|39.13|0
1651179080000|2022-04-28 20:51:20|43.14|39.22|43.22|39.3|43.22|39.3|43.11|39.19|0
1651179090000|2022-04-28 20:51:30|43.02|39.1|43.02|39.1|43.08|39.16|43.02|39.1|0
1651179100000|2022-04-28 20:51:40|43.26|39.34|42.98|39.62|43.31|39.62|42.98|39.34|0
1651179110000|2022-04-28 20:51:50|42.64|39.84|42.61|39.81|42.64|39.84|42.58|39.78|0
1651179120000|2022-04-28 20:52:00|42.58|39.78|42.87|40.07|42.87|40.07|42.49|39.69|0
1651179130000|2022-04-28 20:52:10|42.93|40.13|42.75|39.95|42.93|40.13|42.72|39.92|0
1651179140000|2022-04-28 20:52:20|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651179150000|2022-04-28 20:52:30|42.78|39.98|42.69|39.89|42.78|39.98|42.66|39.86|0
1651179160000|2022-04-28 20:52:40|42.64|39.84|42.4|39.6|42.64|39.84|42.4|39.6|0
1651179170000|2022-04-28 20:52:50|42.52|39.72|42.52|39.72|42.55|39.75|42.49|39.69|0
1651179180000|2022-04-28 20:53:00|42.49|39.69|42.43|39.63|42.52|39.72|42.43|39.63|0
1651179190000|2022-04-28 20:53:10|42.52|39.72|42.64|39.84|42.72|39.92|42.49|39.69|0
1651179200000|2022-04-28 20:53:20|42.69|39.89|42.63|39.83|42.69|39.89|42.63|39.83|0
1651179210000|2022-04-28 20:53:30|42.66|39.86|42.69|39.89|42.81|40.01|42.66|39.86|0
1651179220000|2022-04-28 20:53:40|42.66|39.86|42.99|40.19|42.99|40.19|42.66|39.86|0
1651179230000|2022-04-28 20:53:50|42.96|40.16|42.99|40.19|43.17|40.37|42.96|40.16|0
1651179240000|2022-04-28 20:54:00|42.93|40.13|42.84|40.04|42.93|40.13|42.84|40.04|0
1651179250000|2022-04-28 20:54:10|42.87|40.07|42.93|40.13|42.93|40.13|42.87|40.07|0
1651179260000|2022-04-28 20:54:20|42.78|39.98|42.99|40.19|43.02|40.22|42.78|39.98|0
1651179270000|2022-04-28 20:54:30|43.05|40.25|43.29|40.49|43.29|40.49|43.05|40.25|0
1651179280000|2022-04-28 20:54:40|43.37|40.57|43.14|40.34|43.37|40.57|43.14|40.34|0
1651179290000|2022-04-28 20:54:50|43.17|40.37|43.25|40.45|43.25|40.45|43.17|40.37|0
1651179300000|2022-04-28 20:55:00|43.14|40.34|43.11|40.31|43.17|40.37|43.08|40.28|0
1651179310000|2022-04-28 20:55:10|43.23|40.43|43.35|40.55|43.46|40.66|43.2|40.4|0
1651179320000|2022-04-28 20:55:20|43.37|40.57|43.46|40.66|43.46|40.66|43.37|40.57|0
1651179330000|2022-04-28 20:55:30|43.49|40.69|43.46|40.66|43.52|40.72|43.37|40.57|0
1651179340000|2022-04-28 20:55:40|43.37|40.57|43.46|40.66|43.52|40.72|43.37|40.57|0
1651179350000|2022-04-28 20:55:50|43.61|40.81|43.61|40.81|43.64|40.84|43.61|40.81|0
1651179360000|2022-04-28 20:56:00|43.58|40.78|43.55|40.75|43.61|40.81|43.55|40.75|0
1651179370000|2022-04-28 20:56:10|43.61|40.81|44.03|41.23|44.19|41.39|43.58|40.78|0
1651179380000|2022-04-28 20:56:20|44|41.2|43.94|41.14|44.07|41.27|43.94|41.14|0
1651179390000|2022-04-28 20:56:30|43.88|41.08|43.91|41.11|43.91|41.11|43.88|41.08|0
1651179400000|2022-04-28 20:56:40|43.85|41.05|43.94|41.14|43.97|41.17|43.79|40.99|0
1651179410000|2022-04-28 20:56:50|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651179420000|2022-04-28 20:57:00|43.82|41.02|43.67|40.87|43.82|41.02|43.67|40.87|0
1651179430000|2022-04-28 20:57:10|43.64|40.84|43.64|40.84|43.64|40.84|43.58|40.78|0
1651179440000|2022-04-28 20:57:20|43.67|40.87|43.07|40.27|43.94|41.14|43.07|40.27|0
1651179450000|2022-04-28 20:57:30|42.87|40.07|43.22|40.42|43.22|40.42|42.87|40.07|0
1651179460000|2022-04-28 20:57:40|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1651179470000|2022-04-28 20:57:50|43.13|40.33|43.16|40.36|43.16|40.36|43.07|40.27|0
1651179480000|2022-04-28 20:58:00|43.19|40.39|43.05|40.25|43.19|40.39|43.05|40.25|0
1651179490000|2022-04-28 20:58:10|42.99|40.19|43.01|40.21|43.01|40.21|42.99|40.19|0
1651179500000|2022-04-28 20:58:20|43.05|40.25|43.11|40.31|43.11|40.31|43.05|40.25|0
1651179510000|2022-04-28 20:58:30|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1651179520000|2022-04-28 20:58:40|43.1|40.3|43.05|40.25|43.1|40.3|43.01|40.21|0
1651179530000|2022-04-28 20:58:50|43.07|40.27|42.69|39.89|43.07|40.27|42.69|39.89|0
1651179540000|2022-04-28 20:59:00|42.63|39.83|42.87|40.07|43.05|40.25|42.63|39.83|0
1651179550000|2022-04-28 20:59:10|42.99|40.19|43.01|40.21|43.01|40.21|42.95|40.15|0
1651179560000|2022-04-28 20:59:20|43.07|40.27|43.01|40.21|43.07|40.27|43.01|40.21|0
1651179570000|2022-04-28 20:59:30|43.1|40.3|43.04|40.24|43.1|40.3|43.01|40.21|0
1651179580000|2022-04-28 20:59:40|43.07|40.27|42.99|40.19|43.07|40.27|42.99|40.19|0
1651179590000|2022-04-28 20:59:50|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1651179600000|2022-04-28 21:00:00|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1651179610000|2022-04-28 21:00:10|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1651179620000|2022-04-28 21:00:20|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651179630000|2022-04-28 21:00:30|42.82|40.02|42.77|39.97|42.82|40.02|42.77|39.97|0
1651179640000|2022-04-28 21:00:40|42.76|39.96|43.13|40.33|43.21|40.41|42.76|39.96|0
1651179650000|2022-04-28 21:00:50|43.14|40.34|43.14|40.34|43.14|40.34|43.14|40.34|0
1651179660000|2022-04-28 21:01:00|43.56|40.76|43.31|40.51|43.56|40.76|43.13|40.33|0
1651179670000|2022-04-28 21:01:10|43.32|40.52|43.13|40.33|43.32|40.52|43.13|40.33|0
1651179680000|2022-04-28 21:01:20|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1651179700000|2022-04-28 21:01:40|43.28|40.48|43.26|40.46|43.28|40.48|43.26|40.46|0
1651179710000|2022-04-28 21:01:50|43.24|40.44|43.24|40.44|43.24|40.44|43.24|40.44|0
1651179720000|2022-04-28 21:02:00|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1651179740000|2022-04-28 21:02:20|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1651179750000|2022-04-28 21:02:30|42.87|40.07|42.81|40.01|42.87|40.07|42.8|40|0
1651179760000|2022-04-28 21:02:40|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1651179790000|2022-04-28 21:03:10|42.79|39.99|42.57|39.77|42.79|39.99|42.57|39.77|0
1651179800000|2022-04-28 21:03:20|42.61|39.81|42.42|39.62|42.61|39.81|42.42|39.62|0
1651179810000|2022-04-28 21:03:30|42.41|39.61|42.52|39.72|42.52|39.72|42.41|39.61|0
1651179820000|2022-04-28 21:03:40|42.56|39.76|42.53|39.73|42.56|39.76|42.53|39.73|0
1651179840000|2022-04-28 21:04:00|42.58|39.78|42.53|39.73|42.58|39.78|42.53|39.73|0
1651179850000|2022-04-28 21:04:10|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1651179860000|2022-04-28 21:04:20|42.43|39.63|42.35|39.55|42.46|39.66|42.35|39.55|0
1651179870000|2022-04-28 21:04:30|42.33|39.53|42.35|39.55|42.35|39.55|42.33|39.53|0
1651179880000|2022-04-28 21:04:40|42.13|39.33|42.09|39.29|42.13|39.33|42.09|39.29|0
1651179890000|2022-04-28 21:04:50|42.05|39.25|42.31|39.51|42.31|39.51|42.05|39.25|0
1651179900000|2022-04-28 21:05:00|42.35|39.55|42.26|39.46|42.35|39.55|42.26|39.46|0
1651179910000|2022-04-28 21:05:10|42.27|39.47|42.3|39.5|42.31|39.51|42.27|39.47|0
1651179940000|2022-04-28 21:05:40|42.33|39.53|42.27|39.47|42.38|39.58|42.27|39.47|0
1651179950000|2022-04-28 21:05:50|42.25|39.45|42.25|39.45|42.25|39.45|42.25|39.45|0
1651179960000|2022-04-28 21:06:00|42.1|39.3|42.1|39.3|42.1|39.3|42.1|39.3|0
1651179970000|2022-04-28 21:06:10|42.11|39.31|42.07|39.27|42.11|39.31|42.07|39.27|0
1651179990000|2022-04-28 21:06:30|42.05|39.25|42.1|39.3|42.1|39.3|42.05|39.25|0
1651180000000|2022-04-28 21:06:40|42.09|39.29|42.09|39.29|42.09|39.29|42.09|39.29|0
1651180010000|2022-04-28 21:06:50|42.04|39.24|42.02|39.22|42.04|39.24|42.02|39.22|0
1651180020000|2022-04-28 21:07:00|42.04|39.24|42.02|39.22|42.04|39.24|42.02|39.22|0
1651180030000|2022-04-28 21:07:10|41.99|39.19|41.76|38.96|41.99|39.19|41.76|38.96|0
1651180040000|2022-04-28 21:07:20|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1651180050000|2022-04-28 21:07:30|41.67|38.87|41.51|38.71|41.67|38.87|41.51|38.71|0
1651180060000|2022-04-28 21:07:40|41.67|38.87|41.43|38.63|41.67|38.87|41.43|38.63|0
1651180070000|2022-04-28 21:07:50|41.44|38.64|41.56|38.76|41.56|38.76|41.43|38.63|0
1651180080000|2022-04-28 21:08:00|41.67|38.87|41.46|38.66|41.7|38.9|41.46|38.66|0
1651180090000|2022-04-28 21:08:10|41.73|38.93|41.73|38.93|41.73|38.93|41.73|38.93|0
1651180100000|2022-04-28 21:08:20|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1651180120000|2022-04-28 21:08:40|41.67|38.87|41.66|38.86|41.67|38.87|41.66|38.86|0
1651180130000|2022-04-28 21:08:50|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1651180140000|2022-04-28 21:09:00|41.68|38.88|41.74|38.94|41.74|38.94|41.68|38.88|0
1651180150000|2022-04-28 21:09:10|41.68|38.88|41.6|38.8|41.68|38.88|41.6|38.8|0
1651180160000|2022-04-28 21:09:20|41.44|38.64|41.54|38.74|41.54|38.74|41.44|38.64|0
1651180170000|2022-04-28 21:09:30|41.66|38.86|41.54|38.74|41.66|38.86|41.54|38.74|0
1651180190000|2022-04-28 21:09:50|41.58|38.78|41.61|38.81|41.61|38.81|41.58|38.78|0
1651180200000|2022-04-28 21:10:00|41.6|38.8|41.61|38.81|41.62|38.82|41.6|38.8|0
1651180210000|2022-04-28 21:10:10|41.62|38.82|41.63|38.83|41.63|38.83|41.62|38.82|0
1651180220000|2022-04-28 21:10:20|41.64|38.84|41.68|38.88|41.68|38.88|41.64|38.84|0
1651180230000|2022-04-28 21:10:30|41.69|38.89|41.74|38.94|41.74|38.94|41.69|38.89|0
1651180240000|2022-04-28 21:10:40|41.81|39.01|42.13|39.33|42.13|39.33|41.8|39|0
1651180250000|2022-04-28 21:10:50|42.15|39.35|42.09|39.29|42.16|39.36|42.09|39.29|0
1651180260000|2022-04-28 21:11:00|42.11|39.31|42.06|39.26|42.11|39.31|42.06|39.26|0
1651180270000|2022-04-28 21:11:10|42.11|39.31|41.96|39.16|42.11|39.31|41.96|39.16|0
1651180280000|2022-04-28 21:11:20|41.94|39.14|41.89|39.09|41.94|39.14|41.89|39.09|0
1651180290000|2022-04-28 21:11:30|41.93|39.13|41.63|38.83|41.93|39.13|41.63|38.83|0
1651180300000|2022-04-28 21:11:40|41.64|38.84|41.45|38.65|41.64|38.84|41.45|38.65|0
1651180310000|2022-04-28 21:11:50|41.55|38.75|41.2|38.4|41.55|38.75|41.2|38.4|0
1651180320000|2022-04-28 21:12:00|41.26|38.46|41.27|38.47|41.27|38.47|41.26|38.46|0
1651180330000|2022-04-28 21:12:10|41.25|38.45|41.23|38.43|41.25|38.45|41.23|38.43|0
1651180340000|2022-04-28 21:12:20|41.16|38.36|41.27|38.47|41.27|38.47|41.14|38.34|0
1651180350000|2022-04-28 21:12:30|41.42|38.62|41.23|38.43|41.42|38.62|41.23|38.43|0
1651180360000|2022-04-28 21:12:40|41.24|38.44|41.24|38.44|41.24|38.44|41.23|38.43|0
1651180370000|2022-04-28 21:12:50|41.19|38.39|41.19|38.39|41.21|38.41|41.19|38.39|0
1651180380000|2022-04-28 21:13:00|41.16|38.36|41.14|38.34|41.16|38.36|41.14|38.34|0
1651180390000|2022-04-28 21:13:10|41.02|38.22|41|38.2|41.02|38.22|40.98|38.18|0
1651180400000|2022-04-28 21:13:20|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651180410000|2022-04-28 21:13:30|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1651180420000|2022-04-28 21:13:40|41|38.2|41.15|38.35|41.16|38.36|41|38.2|0
1651180430000|2022-04-28 21:13:50|41.14|38.34|41.14|38.34|41.15|38.35|41.14|38.34|0
1651180440000|2022-04-28 21:14:00|41.09|38.29|41.01|38.21|41.14|38.34|41.01|38.21|0
1651180450000|2022-04-28 21:14:10|40.89|38.09|40.84|38.04|40.89|38.09|40.84|38.04|0
1651180460000|2022-04-28 21:14:20|40.7|37.9|40.47|37.67|40.7|37.9|40.47|37.67|0
1651180480000|2022-04-28 21:14:40|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1651180490000|2022-04-28 21:14:50|40.41|37.61|40.39|37.59|40.41|37.61|40.39|37.59|0
1651180500000|2022-04-28 21:15:00|40.41|37.61|40.34|37.54|40.41|37.61|40.34|37.54|0
1651180510000|2022-04-28 21:15:10|40.41|37.61|40.33|37.53|40.43|37.63|40.33|37.53|0
1651180520000|2022-04-28 21:15:20|40.34|37.54|40.34|37.54|40.34|37.54|40.34|37.54|0
1651180530000|2022-04-28 21:15:30|40.41|37.61|40.35|37.55|40.41|37.61|40.34|37.54|0
1651180540000|2022-04-28 21:15:40|40.4|37.6|40.43|37.63|40.43|37.63|40.4|37.6|0
1651180550000|2022-04-28 21:15:50|40.42|37.62|40.58|37.78|40.58|37.78|40.42|37.62|0
1651180570000|2022-04-28 21:16:10|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1651180580000|2022-04-28 21:16:20|40.48|37.68|40.44|37.64|40.48|37.68|40.43|37.63|0
1651180590000|2022-04-28 21:16:30|40.52|37.72|40.51|37.71|40.52|37.72|40.51|37.71|0
1651180600000|2022-04-28 21:16:40|40.5|37.7|40.51|37.71|40.51|37.71|40.25|37.45|0
1651180610000|2022-04-28 21:16:50|40.32|37.52|40.58|37.78|40.71|37.91|40.32|37.52|0
1651180620000|2022-04-28 21:17:00|40.59|37.79|40.63|37.83|40.63|37.83|40.59|37.79|0
1651180630000|2022-04-28 21:17:10|40.62|37.82|40.62|37.82|40.62|37.82|40.62|37.82|0
1651180640000|2022-04-28 21:17:20|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1651180650000|2022-04-28 21:17:30|40.67|37.87|40.34|37.54|40.67|37.87|40.32|37.52|0
1651180660000|2022-04-28 21:17:40|40.29|37.49|40.28|37.48|40.32|37.52|40.28|37.48|0
1651180670000|2022-04-28 21:17:50|40.3|37.5|40.24|37.44|40.3|37.5|40.18|37.38|0
1651180680000|2022-04-28 21:18:00|40.23|37.43|40.16|37.36|40.27|37.47|40.16|37.36|0
1651180690000|2022-04-28 21:18:10|40.24|37.44|40.29|37.49|40.29|37.49|40.24|37.44|0
1651180700000|2022-04-28 21:18:20|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651180710000|2022-04-28 21:18:30|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651180720000|2022-04-28 21:18:40|40.15|37.35|40.08|37.28|40.15|37.35|40.08|37.28|0
1651180750000|2022-04-28 21:19:10|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651180770000|2022-04-28 21:19:30|40.31|37.51|40.28|37.48|40.31|37.51|40.27|37.47|0
1651180780000|2022-04-28 21:19:40|40.29|37.49|40.3|37.5|40.3|37.5|40.29|37.49|0
1651180790000|2022-04-28 21:19:50|40.23|37.43|40.23|37.43|40.24|37.44|40.23|37.43|0
1651180800000|2022-04-28 21:20:00|40.3|37.5|40.27|37.47|40.3|37.5|40.04|37.24|0
1651180810000|2022-04-28 21:20:10|40.23|37.43|40.35|37.55|40.35|37.55|40.23|37.43|0
1651180820000|2022-04-28 21:20:20|40.08|37.28|40.32|37.52|40.32|37.52|40.08|37.28|0
1651180830000|2022-04-28 21:20:30|40.31|37.51|40.31|37.51|40.31|37.51|40.31|37.51|0
1651180860000|2022-04-28 21:21:00|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1651180880000|2022-04-28 21:21:20|40.2|37.4|40.19|37.39|40.2|37.4|40.19|37.39|0
1651180890000|2022-04-28 21:21:30|40.14|37.34|40.14|37.34|40.14|37.34|40.14|37.34|0
1651180900000|2022-04-28 21:21:40|40.27|37.47|40.11|37.31|40.27|37.47|40.11|37.31|0
1651180910000|2022-04-28 21:21:50|40.08|37.28|39.73|36.93|40.08|37.28|39.73|36.93|0
1651180920000|2022-04-28 21:22:00|39.8|37|39.4|36.6|39.8|37|39.4|36.6|0
1651180930000|2022-04-28 21:22:10|39.44|36.64|38.78|35.98|39.64|36.84|38.78|35.98|0
1651180940000|2022-04-28 21:22:20|38.76|35.96|38.75|35.95|38.86|36.06|38.75|35.95|0
1651180950000|2022-04-28 21:22:30|38.87|36.07|38.82|36.02|38.9|36.1|38.82|36.02|0
1651180960000|2022-04-28 21:22:40|38.06|35.26|37.37|34.57|38.13|35.33|37.34|34.54|0
1651180970000|2022-04-28 21:22:50|37.91|35.11|37.91|35.11|38.13|35.33|37.91|35.11|0
1651180980000|2022-04-28 21:23:00|38.39|35.59|38.09|35.29|38.55|35.75|38.09|35.29|0
1651180990000|2022-04-28 21:23:10|37.84|35.04|37.59|34.79|38.14|35.34|37.59|34.79|0
1651181000000|2022-04-28 21:23:20|37.84|35.04|38.03|35.23|38.22|35.42|37.84|35.04|0
1651181010000|2022-04-28 21:23:30|38|35.2|38.03|35.23|38.03|35.23|38|35.2|0
1651181020000|2022-04-28 21:23:40|38.19|35.39|37.92|35.12|38.19|35.39|37.86|35.06|0
1651181030000|2022-04-28 21:23:50|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1651181040000|2022-04-28 21:24:00|37.81|35.01|37.97|35.17|37.97|35.17|37.81|35.01|0
1651181050000|2022-04-28 21:24:10|38.16|35.36|37.93|35.13|38.16|35.36|37.93|35.13|0
1651181060000|2022-04-28 21:24:20|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1651181070000|2022-04-28 21:24:30|38.01|35.21|38.01|35.21|38.15|35.35|38.01|35.21|0
1651181080000|2022-04-28 21:24:40|38.03|35.23|38.01|35.21|38.03|35.23|38.01|35.21|0
1651181090000|2022-04-28 21:24:50|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1651181100000|2022-04-28 21:25:00|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1651181110000|2022-04-28 21:25:10|37.94|35.14|37.91|35.11|37.94|35.14|37.91|35.11|0
1651181120000|2022-04-28 21:25:20|37.95|35.15|38.03|35.23|38.03|35.23|37.77|34.97|0
1651181130000|2022-04-28 21:25:30|38.47|35.67|38.2|35.4|38.47|35.67|38.2|35.4|0
1651181140000|2022-04-28 21:25:40|38.11|35.31|38.19|35.39|38.19|35.39|38.11|35.31|0
1651181150000|2022-04-28 21:25:50|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1651181160000|2022-04-28 21:26:00|38.19|35.39|38.19|35.39|38.19|35.39|38.14|35.34|0
1651181170000|2022-04-28 21:26:10|38.27|35.47|38.46|35.66|38.46|35.66|38.27|35.47|0
1651181180000|2022-04-28 21:26:20|38.31|35.51|38.19|35.39|38.35|35.55|38.19|35.39|0
1651181190000|2022-04-28 21:26:30|38.11|35.31|38.07|35.27|38.11|35.31|38.07|35.27|0
1651181200000|2022-04-28 21:26:40|38.03|35.23|37.96|35.16|38.11|35.31|37.96|35.16|0
1651181210000|2022-04-28 21:26:50|38.04|35.24|37.94|35.14|38.04|35.24|37.94|35.14|0
1651181220000|2022-04-28 21:27:00|37.86|35.06|37.97|35.17|37.98|35.18|37.86|35.06|0
1651181230000|2022-04-28 21:27:10|37.94|35.14|37.95|35.15|37.97|35.17|37.94|35.14|0
1651181240000|2022-04-28 21:27:20|37.97|35.17|38.19|35.39|38.19|35.39|37.97|35.17|0
1651181250000|2022-04-28 21:27:30|38.27|35.47|38.58|35.78|38.58|35.78|38.27|35.47|0
1651181260000|2022-04-28 21:27:40|38.57|35.77|38.73|35.93|38.8|36|38.57|35.77|0
1651181270000|2022-04-28 21:27:50|38.55|35.75|38.75|35.95|38.75|35.95|38.55|35.75|0
1651181280000|2022-04-28 21:28:00|38.76|35.96|38.77|35.97|38.77|35.97|38.62|35.82|0
1651181290000|2022-04-28 21:28:10|38.79|35.99|38.89|36.09|38.89|36.09|38.79|35.99|0
1651181300000|2022-04-28 21:28:20|39.07|36.27|38.78|35.98|39.07|36.27|38.76|35.96|0
1651181310000|2022-04-28 21:28:30|38.67|35.87|38.68|35.88|38.68|35.88|38.67|35.87|0
1651181320000|2022-04-28 21:28:40|38.65|35.85|38.68|35.88|38.89|36.09|38.65|35.85|0
1651181330000|2022-04-28 21:28:50|38.55|35.75|38.64|35.84|38.89|36.09|38.55|35.75|0
1651181340000|2022-04-28 21:29:00|38.8|36|38.56|35.76|38.8|36|38.56|35.76|0
1651181350000|2022-04-28 21:29:10|38.58|35.78|38.48|35.68|38.58|35.78|38.48|35.68|0
1651181360000|2022-04-28 21:29:20|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1651181370000|2022-04-28 21:29:30|38.49|35.69|38.53|35.73|38.53|35.73|38.49|35.69|0
1651181380000|2022-04-28 21:29:40|38.42|35.62|38.33|35.53|38.42|35.62|38.33|35.53|0
1651181390000|2022-04-28 21:29:50|38.66|35.86|38.65|35.85|38.66|35.86|38.65|35.85|0
1651181400000|2022-04-28 21:30:00|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1651181410000|2022-04-28 21:30:10|38.76|35.96|38.63|35.83|38.76|35.96|38.63|35.83|0
1651181420000|2022-04-28 21:30:20|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1651181430000|2022-04-28 21:30:30|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651181440000|2022-04-28 21:30:40|38.74|35.94|38.72|35.92|38.74|35.94|38.72|35.92|0
1651181450000|2022-04-28 21:30:50|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1651181460000|2022-04-28 21:31:00|38.76|35.96|38.75|35.95|38.76|35.96|38.75|35.95|0
1651181470000|2022-04-28 21:31:10|38.74|35.94|38.77|35.97|38.77|35.97|38.74|35.94|0
1651181480000|2022-04-28 21:31:20|38.73|35.93|38.66|35.86|38.73|35.93|38.66|35.86|0
1651181490000|2022-04-28 21:31:30|38.68|35.88|38.75|35.95|38.75|35.95|38.66|35.86|0
1651181500000|2022-04-28 21:31:40|38.77|35.97|38.76|35.96|38.77|35.97|38.76|35.96|0
1651181510000|2022-04-28 21:31:50|38.52|35.72|38.63|35.83|38.63|35.83|38.52|35.72|0
1651181520000|2022-04-28 21:32:00|38.59|35.79|38.58|35.78|38.64|35.84|38.58|35.78|0
1651181530000|2022-04-28 21:32:10|38.57|35.77|38.28|35.48|38.57|35.77|38.28|35.48|0
1651181540000|2022-04-28 21:32:20|38.36|35.56|38.69|35.89|38.69|35.89|38.36|35.56|0
1651181550000|2022-04-28 21:32:30|38.42|35.62|38.49|35.69|38.49|35.69|38.42|35.62|0
1651181560000|2022-04-28 21:32:40|38.48|35.68|38.51|35.71|38.52|35.72|38.48|35.68|0
1651181580000|2022-04-28 21:33:00|38.5|35.7|38.46|35.66|38.53|35.73|38.46|35.66|0
1651181590000|2022-04-28 21:33:10|38.53|35.73|38.45|35.65|38.53|35.73|38.45|35.65|0
1651181600000|2022-04-28 21:33:20|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651181610000|2022-04-28 21:33:30|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1651181620000|2022-04-28 21:33:40|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651181630000|2022-04-28 21:33:50|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651181650000|2022-04-28 21:34:10|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651181660000|2022-04-28 21:34:20|38.47|35.67|38.53|35.73|38.54|35.74|38.47|35.67|0
1651181670000|2022-04-28 21:34:30|38.55|35.75|38.4|35.6|38.55|35.75|38.4|35.6|0
1651181680000|2022-04-28 21:34:40|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651181690000|2022-04-28 21:34:50|38.56|35.76|38.61|35.81|38.61|35.81|38.56|35.76|0
1651181700000|2022-04-28 21:35:00|38.64|35.84|38.64|35.84|38.64|35.84|38.64|35.84|0
1651181720000|2022-04-28 21:35:20|38.57|35.77|38.64|35.84|38.64|35.84|38.57|35.77|0
1651181730000|2022-04-28 21:35:30|38.57|35.77|38.41|35.61|38.57|35.77|38.41|35.61|0
1651181740000|2022-04-28 21:35:40|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1651181750000|2022-04-28 21:35:50|38.47|35.67|38.49|35.69|38.49|35.69|38.47|35.67|0
1651181760000|2022-04-28 21:36:00|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651181770000|2022-04-28 21:36:10|38.56|35.76|38.52|35.72|38.57|35.77|38.52|35.72|0
1651181780000|2022-04-28 21:36:20|38.63|35.83|38.52|35.72|38.63|35.83|38.52|35.72|0
1651181790000|2022-04-28 21:36:30|38.51|35.71|38.49|35.69|38.53|35.73|38.49|35.69|0
1651181800000|2022-04-28 21:36:40|38.52|35.72|38.54|35.74|38.54|35.74|38.52|35.72|0
1651181810000|2022-04-28 21:36:50|38.55|35.75|38.57|35.77|38.57|35.77|38.55|35.75|0
1651181820000|2022-04-28 21:37:00|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1651181830000|2022-04-28 21:37:10|38.58|35.78|38.49|35.69|38.58|35.78|38.49|35.69|0
1651181840000|2022-04-28 21:37:20|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651181850000|2022-04-28 21:37:30|38.49|35.69|38.42|35.62|38.49|35.69|38.42|35.62|0
1651181860000|2022-04-28 21:37:40|38.25|35.45|38.29|35.49|38.29|35.49|38.25|35.45|0
1651181870000|2022-04-28 21:37:50|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1651181880000|2022-04-28 21:38:00|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1651181890000|2022-04-28 21:38:10|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1651181900000|2022-04-28 21:38:20|38.37|35.57|38.41|35.61|38.41|35.61|38.37|35.57|0
1651181910000|2022-04-28 21:38:30|38.47|35.67|38.48|35.68|38.52|35.72|38.47|35.67|0
1651181920000|2022-04-28 21:38:40|38.52|35.72|38.55|35.75|38.55|35.75|38.52|35.72|0
1651181930000|2022-04-28 21:38:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651181950000|2022-04-28 21:39:10|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1651181960000|2022-04-28 21:39:20|38.5|35.7|38.52|35.72|38.52|35.72|38.5|35.7|0
1651181970000|2022-04-28 21:39:30|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651181980000|2022-04-28 21:39:40|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651181990000|2022-04-28 21:39:50|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651182000000|2022-04-28 21:40:00|38.71|35.91|38.74|35.94|38.74|35.94|38.71|35.91|0
1651182010000|2022-04-28 21:40:10|38.79|35.99|38.97|36.17|38.97|36.17|38.79|35.99|0
1651182030000|2022-04-28 21:40:30|38.99|36.19|39.08|36.28|39.14|36.34|38.99|36.19|0
1651182040000|2022-04-28 21:40:40|39.07|36.27|39.07|36.27|39.08|36.28|39.07|36.27|0
1651182050000|2022-04-28 21:40:50|39.08|36.28|39.06|36.26|39.08|36.28|39.06|36.26|0
1651182060000|2022-04-28 21:41:00|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1651182070000|2022-04-28 21:41:10|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651182080000|2022-04-28 21:41:20|39.16|36.36|39.17|36.37|39.17|36.37|39.16|36.36|0
1651182090000|2022-04-28 21:41:30|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651182100000|2022-04-28 21:41:40|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651182110000|2022-04-28 21:41:50|39.41|36.61|39.41|36.61|39.41|36.61|39.34|36.54|0
1651182120000|2022-04-28 21:42:00|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1651182130000|2022-04-28 21:42:10|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651182150000|2022-04-28 21:42:30|39.22|36.42|39.18|36.38|39.22|36.42|39.18|36.38|0
1651182160000|2022-04-28 21:42:40|39.17|36.37|39.03|36.23|39.17|36.37|39.03|36.23|0
1651182170000|2022-04-28 21:42:50|39.13|36.33|39.03|36.23|39.13|36.33|39.03|36.23|0
1651182180000|2022-04-28 21:43:00|38.99|36.19|38.96|36.16|38.99|36.19|38.96|36.16|0
1651182190000|2022-04-28 21:43:10|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1651182200000|2022-04-28 21:43:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651182220000|2022-04-28 21:43:40|38.83|36.03|38.84|36.04|38.84|36.04|38.83|36.03|0
1651182230000|2022-04-28 21:43:50|38.87|36.07|38.82|36.02|38.87|36.07|38.82|36.02|0
1651182250000|2022-04-28 21:44:10|39.01|36.21|38.82|36.02|39.01|36.21|38.82|36.02|0
1651182260000|2022-04-28 21:44:20|38.77|35.97|38.82|36.02|38.82|36.02|38.73|35.93|0
1651182280000|2022-04-28 21:44:40|38.66|35.86|38.63|35.83|38.66|35.86|38.63|35.83|0
1651182300000|2022-04-28 21:45:00|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651182320000|2022-04-28 21:45:20|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651182330000|2022-04-28 21:45:30|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1651182340000|2022-04-28 21:45:40|38.62|35.82|38.63|35.83|38.63|35.83|38.62|35.82|0
1651182350000|2022-04-28 21:45:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651182370000|2022-04-28 21:46:10|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651182380000|2022-04-28 21:46:20|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651182400000|2022-04-28 21:46:40|38.7|35.9|38.72|35.92|38.72|35.92|38.7|35.9|0
1651182440000|2022-04-28 21:47:20|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651182460000|2022-04-28 21:47:40|38.8|36|38.86|36.06|38.86|36.06|38.8|36|0
1651182470000|2022-04-28 21:47:50|39|36.2|39|36.2|39|36.2|39|36.2|0
1651182480000|2022-04-28 21:48:00|38.85|36.05|38.86|36.06|38.88|36.08|38.85|36.05|0
1651182490000|2022-04-28 21:48:10|38.89|36.09|38.93|36.13|38.93|36.13|38.89|36.09|0
1651182500000|2022-04-28 21:48:20|39.1|36.3|39.02|36.22|39.1|36.3|39.02|36.22|0
1651182510000|2022-04-28 21:48:30|39.21|36.41|39.2|36.4|39.21|36.41|39.19|36.39|0
1651182520000|2022-04-28 21:48:40|39.23|36.43|39.24|36.44|39.24|36.44|39.23|36.43|0
1651182530000|2022-04-28 21:48:50|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651182540000|2022-04-28 21:49:00|39.37|36.57|39.39|36.59|39.39|36.59|39.37|36.57|0
1651182560000|2022-04-28 21:49:20|39.54|36.74|39.59|36.79|39.6|36.8|39.54|36.74|0
1651182570000|2022-04-28 21:49:30|39.68|36.88|39.66|36.86|39.68|36.88|39.65|36.85|0
1651182580000|2022-04-28 21:49:40|39.7|36.9|40.04|37.24|40.04|37.24|39.7|36.9|0
1651182590000|2022-04-28 21:49:50|39.74|36.94|39.91|37.11|39.91|37.11|39.72|36.92|0
1651182600000|2022-04-28 21:50:00|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651182610000|2022-04-28 21:50:10|39.92|37.12|39.91|37.11|39.92|37.12|39.91|37.11|0
1651182630000|2022-04-28 21:50:30|39.88|37.08|39.88|37.08|39.88|37.08|39.88|37.08|0
1651182640000|2022-04-28 21:50:40|39.92|37.12|39.91|37.11|39.95|37.15|39.91|37.11|0
1651182650000|2022-04-28 21:50:50|39.93|37.13|39.93|37.13|39.93|37.13|39.93|37.13|0
1651182660000|2022-04-28 21:51:00|39.87|37.07|39.87|37.07|39.87|37.07|39.87|37.07|0
1651182670000|2022-04-28 21:51:10|39.91|37.11|39.91|37.11|39.91|37.11|39.91|37.11|0
1651182680000|2022-04-28 21:51:20|39.87|37.07|39.95|37.15|39.95|37.15|39.87|37.07|0
1651182690000|2022-04-28 21:51:30|39.96|37.16|39.93|37.13|39.96|37.16|39.93|37.13|0
1651182710000|2022-04-28 21:51:50|39.96|37.16|40.04|37.24|40.04|37.24|39.96|37.16|0
1651182720000|2022-04-28 21:52:00|40.1|37.3|40.06|37.26|40.1|37.3|40.06|37.26|0
1651182740000|2022-04-28 21:52:20|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651182750000|2022-04-28 21:52:30|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651182760000|2022-04-28 21:52:40|40.11|37.31|39.98|37.18|40.11|37.31|39.98|37.18|0
1651182770000|2022-04-28 21:52:50|39.99|37.19|40.05|37.25|40.05|37.25|39.99|37.19|0
1651182780000|2022-04-28 21:53:00|39.98|37.18|40.05|37.25|40.05|37.25|39.98|37.18|0
1651182790000|2022-04-28 21:53:10|40.11|37.31|40.18|37.38|40.18|37.38|40.11|37.31|0
1651182800000|2022-04-28 21:53:20|40.2|37.4|40.19|37.39|40.2|37.4|40.19|37.39|0
1651182810000|2022-04-28 21:53:30|40.18|37.38|40.19|37.39|40.19|37.39|40.15|37.35|0
1651182830000|2022-04-28 21:53:50|40.06|37.26|40.13|37.33|40.13|37.33|40.06|37.26|0
1651182840000|2022-04-28 21:54:00|40.06|37.26|40.31|37.51|40.31|37.51|40.06|37.26|0
1651182850000|2022-04-28 21:54:10|40.05|37.25|39.85|37.05|40.05|37.25|39.85|37.05|0
1651182860000|2022-04-28 21:54:20|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1651182870000|2022-04-28 21:54:30|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1651182880000|2022-04-28 21:54:40|39.82|37.02|39.82|37.02|39.82|37.02|39.82|37.02|0
1651182890000|2022-04-28 21:54:50|39.79|36.99|40.07|37.27|40.07|37.27|39.79|36.99|0
1651182900000|2022-04-28 21:55:00|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651182910000|2022-04-28 21:55:10|40.03|37.23|40.02|37.22|40.03|37.23|39.99|37.19|0
1651182920000|2022-04-28 21:55:20|40.01|37.21|40.02|37.22|40.02|37.22|40.01|37.21|0
1651182930000|2022-04-28 21:55:30|40.2|37.4|40.29|37.49|40.29|37.49|40.2|37.4|0
1651182940000|2022-04-28 21:55:40|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1651182950000|2022-04-28 21:55:50|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651182970000|2022-04-28 21:56:10|40.26|37.46|40.27|37.47|40.27|37.47|40.26|37.46|0
1651182980000|2022-04-28 21:56:20|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1651183010000|2022-04-28 21:56:50|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1651183020000|2022-04-28 21:57:00|40.56|37.76|40.64|37.84|40.64|37.84|40.56|37.76|0
1651183030000|2022-04-28 21:57:10|40.57|37.77|40.56|37.76|40.57|37.77|40.56|37.76|0
1651183040000|2022-04-28 21:57:20|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1651183050000|2022-04-28 21:57:30|40.49|37.69|40.48|37.68|40.49|37.69|40.43|37.63|0
1651183060000|2022-04-28 21:57:40|40.43|37.63|40.29|37.49|40.43|37.63|40.29|37.49|0
1651183070000|2022-04-28 21:57:50|40.46|37.66|40.33|37.53|40.46|37.66|40.33|37.53|0
1651183080000|2022-04-28 21:58:00|40.41|37.61|40.41|37.61|40.41|37.61|40.41|37.61|0
1651183090000|2022-04-28 21:58:10|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1651183100000|2022-04-28 21:58:20|40.41|37.61|40.29|37.49|40.41|37.61|40.29|37.49|0
1651183110000|2022-04-28 21:58:30|40.22|37.42|40.13|37.33|40.26|37.46|40.13|37.33|0
1651183130000|2022-04-28 21:58:50|40.07|37.27|40.1|37.3|40.1|37.3|40.06|37.26|0
1651183140000|2022-04-28 21:59:00|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651183150000|2022-04-28 21:59:10|40.1|37.3|40.23|37.43|40.23|37.43|40.1|37.3|0
1651183170000|2022-04-28 21:59:30|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651183180000|2022-04-28 21:59:40|40.1|37.3|40.14|37.34|40.14|37.34|40.1|37.3|0
1651183200000|2022-04-28 22:00:00|38.7|35.9|37.4|34.6|38.7|35.9|37.4|34.6|0
1651183210000|2022-04-28 22:00:10|37.86|35.06|38.32|35.52|38.32|35.52|37.75|34.95|0
1651183220000|2022-04-28 22:00:20|38.75|35.95|38.62|35.82|38.75|35.95|38.62|35.82|0
1651183230000|2022-04-28 22:00:30|38.7|35.9|38.26|35.46|38.7|35.9|38.26|35.46|0
1651183240000|2022-04-28 22:00:40|38.45|35.65|38.51|35.71|38.81|36.01|38.45|35.65|0
1651183250000|2022-04-28 22:00:50|38.75|35.95|38.86|36.06|38.86|36.06|38.67|35.87|0
1651183260000|2022-04-28 22:01:00|39|36.2|39.14|36.34|39.19|36.39|39|36.2|0
1651183270000|2022-04-28 22:01:10|39.03|36.23|39.08|36.28|39.19|36.39|39.03|36.23|0
1651183280000|2022-04-28 22:01:20|38.7|35.9|38.53|35.73|38.7|35.9|38.37|35.57|0
1651183290000|2022-04-28 22:01:30|38.4|35.6|38.56|35.76|38.56|35.76|38.32|35.52|0
1651183300000|2022-04-28 22:01:40|38.7|35.9|38.62|35.82|38.75|35.95|38.62|35.82|0
1651183310000|2022-04-28 22:01:50|38.64|35.84|38.64|35.84|38.7|35.9|38.64|35.84|0
1651183320000|2022-04-28 22:02:00|38.75|35.95|38.97|36.17|38.97|36.17|38.75|35.95|0
1651183330000|2022-04-28 22:02:10|38.95|36.15|39.03|36.23|39.11|36.31|38.95|36.15|0
1651183340000|2022-04-28 22:02:20|39.08|36.28|39.17|36.37|39.17|36.37|39.06|36.26|0
1651183350000|2022-04-28 22:02:30|39.3|36.5|39.19|36.39|39.41|36.61|39.19|36.39|0
1651183360000|2022-04-28 22:02:40|39.14|36.34|39.11|36.31|39.14|36.34|39.11|36.31|0
1651183370000|2022-04-28 22:02:50|39.14|36.34|39.36|36.56|39.36|36.56|39.11|36.31|0
1651183380000|2022-04-28 22:03:00|39.33|36.53|39.36|36.56|39.36|36.56|39.22|36.42|0
1651183390000|2022-04-28 22:03:10|39.39|36.59|39.61|36.81|39.61|36.81|39.39|36.59|0
1651183400000|2022-04-28 22:03:20|39.66|36.86|39.72|36.92|39.72|36.92|39.66|36.86|0
1651183410000|2022-04-28 22:03:30|39.78|36.98|39.83|37.03|39.83|37.03|39.78|36.98|0
1651183420000|2022-04-28 22:03:40|39.55|36.75|39.44|36.64|39.58|36.78|39.44|36.64|0
1651183430000|2022-04-28 22:03:50|39.39|36.59|39.55|36.75|39.55|36.75|39.36|36.56|0
1651183440000|2022-04-28 22:04:00|39.47|36.67|39.66|36.86|39.66|36.86|39.47|36.67|0
1651183450000|2022-04-28 22:04:10|39.52|36.72|39.5|36.7|39.52|36.72|39.5|36.7|0
1651183460000|2022-04-28 22:04:20|39.55|36.75|39.66|36.86|39.66|36.86|39.55|36.75|0
1651183470000|2022-04-28 22:04:30|39.69|36.89|39.61|36.81|39.72|36.92|39.61|36.81|0
1651183480000|2022-04-28 22:04:40|39.78|36.98|39.78|36.98|39.8|37|39.78|36.98|0
1651183490000|2022-04-28 22:04:50|39.91|37.11|39.89|37.09|39.91|37.11|39.89|37.09|0
1651183500000|2022-04-28 22:05:00|39.78|36.98|39.72|36.92|39.89|37.09|39.72|36.92|0
1651183510000|2022-04-28 22:05:10|39.89|37.09|39.94|37.14|39.94|37.14|39.89|37.09|0
1651183520000|2022-04-28 22:05:20|39.86|37.06|39.83|37.03|39.91|37.11|39.83|37.03|0
1651183530000|2022-04-28 22:05:30|39.8|37|39.66|36.86|39.8|37|39.66|36.86|0
1651183540000|2022-04-28 22:05:40|39.77|36.97|39.72|36.92|39.77|36.97|39.61|36.81|0
1651183550000|2022-04-28 22:05:50|39.77|36.97|39.72|36.92|39.77|36.97|39.72|36.92|0
1651183560000|2022-04-28 22:06:00|39.75|36.95|39.72|36.92|39.77|36.97|39.72|36.92|0
1651183570000|2022-04-28 22:06:10|39.69|36.89|39.83|37.03|39.83|37.03|39.69|36.89|0
1651183580000|2022-04-28 22:06:20|39.8|37|40.05|37.25|40.05|37.25|39.8|37|0
1651183590000|2022-04-28 22:06:30|40.08|37.28|40.05|37.25|40.08|37.28|40.05|37.25|0
1651183600000|2022-04-28 22:06:40|39.94|37.14|40|37.2|40.03|37.23|39.94|37.14|0
1651183610000|2022-04-28 22:06:50|40.03|37.23|40.03|37.23|40.05|37.25|40.03|37.23|0
1651183620000|2022-04-28 22:07:00|39.94|37.14|39.66|36.86|39.94|37.14|39.66|36.86|0
1651183630000|2022-04-28 22:07:10|39.83|37.03|39.94|37.14|39.94|37.14|39.83|37.03|0
1651183640000|2022-04-28 22:07:20|40|37.2|40.11|37.31|40.17|37.37|40|37.2|0
1651183650000|2022-04-28 22:07:30|39.94|37.14|40.02|37.22|40.02|37.22|39.94|37.14|0
1651183660000|2022-04-28 22:07:40|40.11|37.31|40.11|37.31|40.19|37.39|40.11|37.31|0
1651183670000|2022-04-28 22:07:50|40.14|37.34|40.14|37.34|40.25|37.45|40.14|37.34|0
1651183680000|2022-04-28 22:08:00|40.17|37.37|40.22|37.42|40.22|37.42|40.17|37.37|0
1651183690000|2022-04-28 22:08:10|40.19|37.39|40.22|37.42|40.31|37.51|40.19|37.39|0
1651183700000|2022-04-28 22:08:20|40.17|37.37|40.17|37.37|40.28|37.48|40.14|37.34|0
1651183710000|2022-04-28 22:08:30|40.22|37.42|40.19|37.39|40.22|37.42|40.19|37.39|0
1651183720000|2022-04-28 22:08:40|40.25|37.45|40.33|37.53|40.33|37.53|40.25|37.45|0
1651183730000|2022-04-28 22:08:50|40.28|37.48|40.28|37.48|40.28|37.48|40.25|37.45|0
1651183740000|2022-04-28 22:09:00|40.25|37.45|40|37.2|40.31|37.51|40|37.2|0
1651183750000|2022-04-28 22:09:10|40.05|37.25|39.88|37.08|40.11|37.31|39.88|37.08|0
1651183760000|2022-04-28 22:09:20|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1651183770000|2022-04-28 22:09:30|39.88|37.08|39.94|37.14|39.94|37.14|39.88|37.08|0
1651183780000|2022-04-28 22:09:40|39.88|37.08|39.88|37.08|39.88|37.08|39.86|37.06|0
1651183790000|2022-04-28 22:09:50|39.94|37.14|40|37.2|40|37.2|39.91|37.11|0
1651183800000|2022-04-28 22:10:00|39.94|37.14|39.88|37.08|39.94|37.14|39.88|37.08|0
1651183810000|2022-04-28 22:10:10|39.91|37.11|39.69|36.89|39.94|37.14|39.66|36.86|0
1651183820000|2022-04-28 22:10:20|39.55|36.75|39.44|36.64|39.55|36.75|39.44|36.64|0
1651183830000|2022-04-28 22:10:30|39.46|36.66|39.46|36.66|39.46|36.66|39.44|36.64|0
1651183840000|2022-04-28 22:10:40|39.44|36.64|39.49|36.69|39.49|36.69|39.41|36.61|0
1651183850000|2022-04-28 22:10:50|39.6|36.8|39.83|37.03|39.83|37.03|39.6|36.8|0
1651183860000|2022-04-28 22:11:00|39.94|37.14|39.94|37.14|39.94|37.14|39.88|37.08|0
1651183870000|2022-04-28 22:11:10|40|37.2|39.94|37.14|40|37.2|39.94|37.14|0
1651183880000|2022-04-28 22:11:20|39.91|37.11|39.72|36.92|39.91|37.11|39.72|36.92|0
1651183890000|2022-04-28 22:11:30|39.83|37.03|39.72|36.92|39.83|37.03|39.72|36.92|0
1651183900000|2022-04-28 22:11:40|39.77|36.97|39.72|36.92|39.77|36.97|39.72|36.92|0
1651183910000|2022-04-28 22:11:50|39.66|36.86|39.77|36.97|39.77|36.97|39.66|36.86|0
1651183920000|2022-04-28 22:12:00|39.91|37.11|39.77|36.97|39.91|37.11|39.77|36.97|0
1651183930000|2022-04-28 22:12:10|39.88|37.08|39.91|37.11|39.91|37.11|39.88|37.08|0
1651183940000|2022-04-28 22:12:20|39.88|37.08|39.85|37.05|39.88|37.08|39.83|37.03|0
1651183950000|2022-04-28 22:12:30|39.8|37|39.85|37.05|39.85|37.05|39.8|37|0
1651183960000|2022-04-28 22:12:40|39.77|36.97|39.71|36.91|39.77|36.97|39.71|36.91|0
1651183970000|2022-04-28 22:12:50|39.77|36.97|39.77|36.97|39.83|37.03|39.77|36.97|0
1651183980000|2022-04-28 22:13:00|39.8|37|39.6|36.8|39.8|37|39.6|36.8|0
1651183990000|2022-04-28 22:13:10|39.55|36.75|39.71|36.91|39.71|36.91|39.55|36.75|0
1651184000000|2022-04-28 22:13:20|39.77|36.97|39.99|37.19|39.99|37.19|39.77|36.97|0
1651184010000|2022-04-28 22:13:30|40.11|37.31|40.16|37.36|40.33|37.53|40.11|37.31|0
1651184020000|2022-04-28 22:13:40|40.39|37.59|40.56|37.76|40.59|37.79|40.39|37.59|0
1651184030000|2022-04-28 22:13:50|40.47|37.67|40.25|37.45|40.47|37.67|40.25|37.45|0
1651184040000|2022-04-28 22:14:00|40.16|37.36|40.27|37.47|40.27|37.47|40.16|37.36|0
1651184050000|2022-04-28 22:14:10|40.22|37.42|40.16|37.36|40.22|37.42|40.11|37.31|0
1651184060000|2022-04-28 22:14:20|40.22|37.42|40.5|37.7|40.5|37.7|40.22|37.42|0
1651184070000|2022-04-28 22:14:30|40.44|37.64|40.33|37.53|40.44|37.64|40.27|37.47|0
1651184080000|2022-04-28 22:14:40|40.36|37.56|40.27|37.47|40.36|37.56|40.16|37.36|0
1651184090000|2022-04-28 22:14:50|40.22|37.42|40.22|37.42|40.27|37.47|40.22|37.42|0
1651184100000|2022-04-28 22:15:00|40.44|37.64|40.39|37.59|40.44|37.64|40.39|37.59|0
1651184110000|2022-04-28 22:15:10|40.47|37.67|40.56|37.76|40.61|37.81|40.47|37.67|0
1651184120000|2022-04-28 22:15:20|40.44|37.64|40.67|37.87|40.67|37.87|40.44|37.64|0
1651184130000|2022-04-28 22:15:30|40.61|37.81|40.73|37.93|40.75|37.95|40.61|37.81|0
1651184140000|2022-04-28 22:15:40|40.61|37.81|40.7|37.9|40.7|37.9|40.61|37.81|0
1651184150000|2022-04-28 22:15:50|40.67|37.87|40.73|37.93|40.73|37.93|40.67|37.87|0
1651184160000|2022-04-28 22:16:00|40.61|37.81|40.58|37.78|40.61|37.81|40.58|37.78|0
1651184170000|2022-04-28 22:16:10|40.47|37.67|40.44|37.64|40.56|37.76|40.44|37.64|0
1651184180000|2022-04-28 22:16:20|40.5|37.7|40.56|37.76|40.56|37.76|40.5|37.7|0
1651184190000|2022-04-28 22:16:30|40.64|37.84|40.84|38.04|40.84|38.04|40.64|37.84|0
1651184200000|2022-04-28 22:16:40|40.9|38.1|40.87|38.07|40.9|38.1|40.84|38.04|0
1651184210000|2022-04-28 22:16:50|41.01|38.21|40.84|38.04|41.01|38.21|40.84|38.04|0
1651184220000|2022-04-28 22:17:00|40.9|38.1|40.9|38.1|40.9|38.1|40.84|38.04|0
1651184230000|2022-04-28 22:17:10|40.95|38.15|40.92|38.12|40.95|38.15|40.9|38.1|0
1651184240000|2022-04-28 22:17:20|40.84|38.04|40.84|38.04|40.84|38.04|40.84|38.04|0
1651184250000|2022-04-28 22:17:30|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1651184260000|2022-04-28 22:17:40|40.81|38.01|40.81|38.01|40.81|38.01|40.78|37.98|0
1651184270000|2022-04-28 22:17:50|40.84|38.04|40.78|37.98|40.84|38.04|40.78|37.98|0
1651184280000|2022-04-28 22:18:00|40.73|37.93|40.67|37.87|40.73|37.93|40.67|37.87|0
1651184290000|2022-04-28 22:18:10|40.64|37.84|40.61|37.81|40.64|37.84|40.61|37.81|0
1651184310000|2022-04-28 22:18:30|40.56|37.76|40.5|37.7|40.56|37.76|40.5|37.7|0
1651184320000|2022-04-28 22:18:40|40.44|37.64|40.44|37.64|40.5|37.7|40.44|37.64|0
1651184330000|2022-04-28 22:18:50|40.5|37.7|40.44|37.64|40.5|37.7|40.44|37.64|0
1651184340000|2022-04-28 22:19:00|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1651184350000|2022-04-28 22:19:10|40.61|37.81|40.61|37.81|40.67|37.87|40.61|37.81|0
1651184360000|2022-04-28 22:19:20|40.67|37.87|40.7|37.9|40.7|37.9|40.67|37.87|0
1651184370000|2022-04-28 22:19:30|40.72|37.92|40.67|37.87|40.72|37.92|40.67|37.87|0
1651184380000|2022-04-28 22:19:40|40.75|37.95|40.64|37.84|40.75|37.95|40.61|37.81|0
1651184390000|2022-04-28 22:19:50|40.7|37.9|40.58|37.78|40.7|37.9|40.58|37.78|0
1651184400000|2022-04-28 22:20:00|40.55|37.75|40.64|37.84|40.64|37.84|40.55|37.75|0
1651184410000|2022-04-28 22:20:10|40.67|37.87|41.01|38.21|41.01|38.21|40.67|37.87|0
1651184420000|2022-04-28 22:20:20|40.95|38.15|40.9|38.1|40.95|38.15|40.9|38.1|0
1651184430000|2022-04-28 22:20:30|40.92|38.12|41.3|38.5|41.3|38.5|40.9|38.1|0
1651184440000|2022-04-28 22:20:40|41.35|38.55|41.12|38.32|41.35|38.55|41.12|38.32|0
1651184450000|2022-04-28 22:20:50|41.18|38.38|41.12|38.32|41.18|38.38|41.12|38.32|0
1651184460000|2022-04-28 22:21:00|41.07|38.27|41.24|38.44|41.24|38.44|41.07|38.27|0
1651184470000|2022-04-28 22:21:10|41.3|38.5|41.12|38.32|41.3|38.5|41.12|38.32|0
1651184480000|2022-04-28 22:21:20|41.07|38.27|40.95|38.15|41.07|38.27|40.95|38.15|0
1651184490000|2022-04-28 22:21:30|41.04|38.24|41.01|38.21|41.07|38.27|41.01|38.21|0
1651184500000|2022-04-28 22:21:40|40.95|38.15|40.84|38.04|40.95|38.15|40.84|38.04|0
1651184510000|2022-04-28 22:21:50|40.89|38.09|40.84|38.04|40.89|38.09|40.84|38.04|0
1651184520000|2022-04-28 22:22:00|40.86|38.06|40.84|38.04|40.86|38.06|40.84|38.04|0
1651184530000|2022-04-28 22:22:10|40.89|38.09|40.95|38.15|40.95|38.15|40.89|38.09|0
1651184540000|2022-04-28 22:22:20|40.89|38.09|40.78|37.98|40.89|38.09|40.78|37.98|0
1651184560000|2022-04-28 22:22:40|40.72|37.92|40.72|37.92|40.72|37.92|40.67|37.87|0
1651184570000|2022-04-28 22:22:50|40.78|37.98|40.72|37.92|40.78|37.98|40.72|37.92|0
1651184590000|2022-04-28 22:23:10|40.69|37.89|40.67|37.87|40.72|37.92|40.67|37.87|0
1651184600000|2022-04-28 22:23:20|40.61|37.81|40.55|37.75|40.61|37.81|40.55|37.75|0
1651184610000|2022-04-28 22:23:30|40.5|37.7|40.55|37.75|40.61|37.81|40.5|37.7|0
1651184620000|2022-04-28 22:23:40|40.49|37.69|40.49|37.69|40.49|37.69|40.47|37.67|0
1651184630000|2022-04-28 22:23:50|40.44|37.64|40.49|37.69|40.49|37.69|40.44|37.64|0
1651184640000|2022-04-28 22:24:00|40.47|37.67|40.49|37.69|40.49|37.69|40.47|37.67|0
1651184650000|2022-04-28 22:24:10|40.47|37.67|40.49|37.69|40.49|37.69|40.47|37.67|0
1651184660000|2022-04-28 22:24:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651184670000|2022-04-28 22:24:30|40.49|37.69|40.38|37.58|40.49|37.69|40.38|37.58|0
1651184680000|2022-04-28 22:24:40|40.41|37.61|40.44|37.64|40.44|37.64|40.41|37.61|0
1651184690000|2022-04-28 22:24:50|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1651184700000|2022-04-28 22:25:00|40.55|37.75|40.61|37.81|40.61|37.81|40.55|37.75|0
1651184710000|2022-04-28 22:25:10|40.63|37.83|40.49|37.69|40.66|37.86|40.49|37.69|0
1651184720000|2022-04-28 22:25:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651184730000|2022-04-28 22:25:30|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1651184740000|2022-04-28 22:25:40|40.44|37.64|40.32|37.52|40.44|37.64|40.32|37.52|0
1651184750000|2022-04-28 22:25:50|40.29|37.49|40.21|37.41|40.29|37.49|40.21|37.41|0
1651184760000|2022-04-28 22:26:00|40.27|37.47|40.44|37.64|40.44|37.64|40.27|37.47|0
1651184770000|2022-04-28 22:26:10|40.41|37.61|40.38|37.58|40.41|37.61|40.38|37.58|0
1651184780000|2022-04-28 22:26:20|39.93|37.13|39.87|37.07|39.93|37.13|39.87|37.07|0
1651184790000|2022-04-28 22:26:30|39.76|36.96|39.82|37.02|39.82|37.02|39.71|36.91|0
1651184800000|2022-04-28 22:26:40|39.87|37.07|39.99|37.19|39.99|37.19|39.82|37.02|0
1651184810000|2022-04-28 22:26:50|39.96|37.16|39.82|37.02|39.96|37.16|39.82|37.02|0
1651184820000|2022-04-28 22:27:00|39.76|36.96|39.76|36.96|39.82|37.02|39.76|36.96|0
1651184830000|2022-04-28 22:27:10|39.82|37.02|39.82|37.02|39.82|37.02|39.82|37.02|0
1651184840000|2022-04-28 22:27:20|39.87|37.07|40.21|37.41|40.21|37.41|39.87|37.07|0
1651184850000|2022-04-28 22:27:30|40.24|37.44|40.32|37.52|40.32|37.52|40.24|37.44|0
1651184860000|2022-04-28 22:27:40|40.38|37.58|40.41|37.61|40.46|37.66|40.38|37.58|0
1651184870000|2022-04-28 22:27:50|40.38|37.58|40.55|37.75|40.55|37.75|40.38|37.58|0
1651184880000|2022-04-28 22:28:00|40.38|37.58|40.27|37.47|40.38|37.58|40.27|37.47|0
1651184890000|2022-04-28 22:28:10|40.35|37.55|40.21|37.41|40.35|37.55|40.21|37.41|0
1651184900000|2022-04-28 22:28:20|40.27|37.47|40.24|37.44|40.27|37.47|40.24|37.44|0
1651184910000|2022-04-28 22:28:30|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1651184920000|2022-04-28 22:28:40|40.27|37.47|40.27|37.47|40.32|37.52|40.27|37.47|0
1651184930000|2022-04-28 22:28:50|40.55|37.75|40.46|37.66|40.55|37.75|40.43|37.63|0
1651184940000|2022-04-28 22:29:00|40.38|37.58|40.43|37.63|40.43|37.63|40.38|37.58|0
1651184950000|2022-04-28 22:29:10|40.38|37.58|40.38|37.58|40.41|37.61|40.38|37.58|0
1651184960000|2022-04-28 22:29:20|40.27|37.47|40.38|37.58|40.38|37.58|40.27|37.47|0
1651184970000|2022-04-28 22:29:30|40.41|37.61|40.4|37.6|40.41|37.61|40.38|37.58|0
1651184980000|2022-04-28 22:29:40|40.49|37.69|40.4|37.6|40.49|37.69|40.38|37.58|0
1651184990000|2022-04-28 22:29:50|40.43|37.63|40.21|37.41|40.43|37.63|40.21|37.41|0
1651185000000|2022-04-28 22:30:00|40.18|37.38|40.24|37.44|40.24|37.44|40.18|37.38|0
1651185010000|2022-04-28 22:30:10|40.21|37.41|40.55|37.75|40.55|37.75|40.21|37.41|0
1651185020000|2022-04-28 22:30:20|40.6|37.8|40.43|37.63|40.6|37.8|40.43|37.63|0
1651185030000|2022-04-28 22:30:30|40.49|37.69|40.46|37.66|40.49|37.69|40.46|37.66|0
1651185040000|2022-04-28 22:30:40|40.49|37.69|40.6|37.8|40.6|37.8|40.49|37.69|0
1651185050000|2022-04-28 22:30:50|40.63|37.83|40.66|37.86|40.66|37.86|40.63|37.83|0
1651185060000|2022-04-28 22:31:00|40.77|37.97|40.83|38.03|40.83|38.03|40.77|37.97|0
1651185070000|2022-04-28 22:31:10|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1651185080000|2022-04-28 22:31:20|41|38.2|41|38.2|41.03|38.23|40.95|38.15|0
1651185090000|2022-04-28 22:31:30|40.95|38.15|40.72|37.92|40.95|38.15|40.72|37.92|0
1651185100000|2022-04-28 22:31:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1651185110000|2022-04-28 22:31:50|40.72|37.92|40.74|37.94|40.74|37.94|40.72|37.92|0
1651185120000|2022-04-28 22:32:00|40.69|37.89|40.66|37.86|40.69|37.89|40.66|37.86|0
1651185130000|2022-04-28 22:32:10|40.69|37.89|40.77|37.97|40.77|37.97|40.69|37.89|0
1651185140000|2022-04-28 22:32:20|40.83|38.03|40.72|37.92|40.83|38.03|40.72|37.92|0
1651185150000|2022-04-28 22:32:30|40.66|37.86|40.69|37.89|40.69|37.89|40.63|37.83|0
1651185160000|2022-04-28 22:32:40|40.72|37.92|40.72|37.92|40.72|37.92|40.69|37.89|0
1651185170000|2022-04-28 22:32:50|40.69|37.89|40.83|38.03|40.83|38.03|40.69|37.89|0
1651185180000|2022-04-28 22:33:00|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1651185190000|2022-04-28 22:33:10|40.72|37.92|40.69|37.89|40.72|37.92|40.69|37.89|0
1651185200000|2022-04-28 22:33:20|40.77|37.97|40.89|38.09|40.89|38.09|40.77|37.97|0
1651185210000|2022-04-28 22:33:30|40.94|38.14|41|38.2|41|38.2|40.94|38.14|0
1651185220000|2022-04-28 22:33:40|40.94|38.14|41|38.2|41|38.2|40.94|38.14|0
1651185230000|2022-04-28 22:33:50|40.97|38.17|40.94|38.14|40.97|38.17|40.94|38.14|0
1651185240000|2022-04-28 22:34:00|41.06|38.26|41|38.2|41.06|38.26|41|38.2|0
1651185250000|2022-04-28 22:34:10|40.94|38.14|40.83|38.03|40.94|38.14|40.83|38.03|0
1651185260000|2022-04-28 22:34:20|40.89|38.09|40.94|38.14|40.94|38.14|40.89|38.09|0
1651185270000|2022-04-28 22:34:30|40.91|38.11|40.94|38.14|40.94|38.14|40.89|38.09|0
1651185280000|2022-04-28 22:34:40|40.89|38.09|40.83|38.03|40.89|38.09|40.83|38.03|0
1651185290000|2022-04-28 22:34:50|40.71|37.91|40.54|37.74|40.71|37.91|40.54|37.74|0
1651185300000|2022-04-28 22:35:00|40.49|37.69|40.43|37.63|40.49|37.69|40.43|37.63|0
1651185310000|2022-04-28 22:35:10|40.37|37.57|40.34|37.54|40.37|37.57|40.34|37.54|0
1651185320000|2022-04-28 22:35:20|40.37|37.57|40.32|37.52|40.37|37.57|40.32|37.52|0
1651185330000|2022-04-28 22:35:30|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651185340000|2022-04-28 22:35:40|40.34|37.54|40.26|37.46|40.34|37.54|40.26|37.46|0
1651185350000|2022-04-28 22:35:50|40.2|37.4|40.15|37.35|40.2|37.4|40.09|37.29|0
1651185360000|2022-04-28 22:36:00|40.2|37.4|40.09|37.29|40.2|37.4|40.09|37.29|0
1651185370000|2022-04-28 22:36:10|40.15|37.35|40.15|37.35|40.2|37.4|40.15|37.35|0
1651185380000|2022-04-28 22:36:20|40.17|37.37|40.2|37.4|40.2|37.4|40.17|37.37|0
1651185390000|2022-04-28 22:36:30|40.23|37.43|40.32|37.52|40.32|37.52|40.23|37.43|0
1651185400000|2022-04-28 22:36:40|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651185420000|2022-04-28 22:37:00|40.34|37.54|40.37|37.57|40.37|37.57|40.32|37.52|0
1651185430000|2022-04-28 22:37:10|40.34|37.54|40.32|37.52|40.34|37.54|40.32|37.52|0
1651185440000|2022-04-28 22:37:20|40.34|37.54|40.37|37.57|40.37|37.57|40.34|37.54|0
1651185450000|2022-04-28 22:37:30|40.26|37.46|40.26|37.46|40.26|37.46|40.26|37.46|0
1651185460000|2022-04-28 22:37:40|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651185470000|2022-04-28 22:37:50|40.15|37.35|40.2|37.4|40.2|37.4|40.09|37.29|0
1651185480000|2022-04-28 22:38:00|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651185490000|2022-04-28 22:38:10|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1651185510000|2022-04-28 22:38:30|40.43|37.63|40.32|37.52|40.43|37.63|40.32|37.52|0
1651185520000|2022-04-28 22:38:40|40.29|37.49|40.32|37.52|40.32|37.52|40.29|37.49|0
1651185550000|2022-04-28 22:39:10|40.26|37.46|40.26|37.46|40.26|37.46|40.26|37.46|0
1651185560000|2022-04-28 22:39:20|40.29|37.49|40.31|37.51|40.34|37.54|40.29|37.49|0
1651185570000|2022-04-28 22:39:30|40.37|37.57|40.34|37.54|40.37|37.57|40.34|37.54|0
1651185580000|2022-04-28 22:39:40|40.37|37.57|40.34|37.54|40.37|37.57|40.31|37.51|0
1651185590000|2022-04-28 22:39:50|40.31|37.51|40.2|37.4|40.31|37.51|40.2|37.4|0
1651185600000|2022-04-28 22:40:00|40.15|37.35|40.26|37.46|40.26|37.46|40.09|37.29|0
1651185610000|2022-04-28 22:40:10|40.2|37.4|40.15|37.35|40.2|37.4|40.15|37.35|0
1651185620000|2022-04-28 22:40:20|40.12|37.32|40.09|37.29|40.12|37.32|40.09|37.29|0
1651185640000|2022-04-28 22:40:40|40.12|37.32|40.09|37.29|40.12|37.32|40.09|37.29|0
1651185650000|2022-04-28 22:40:50|40.03|37.23|40.03|37.23|40.03|37.23|40.03|37.23|0
1651185660000|2022-04-28 22:41:00|40.12|37.32|40.03|37.23|40.12|37.32|40.03|37.23|0
1651185700000|2022-04-28 22:41:40|39.92|37.12|39.7|36.9|39.92|37.12|39.7|36.9|0
1651185710000|2022-04-28 22:41:50|39.64|36.84|39.58|36.78|39.64|36.84|39.58|36.78|0
1651185720000|2022-04-28 22:42:00|39.64|36.84|39.61|36.81|39.64|36.84|39.58|36.78|0
1651185730000|2022-04-28 22:42:10|39.58|36.78|39.58|36.78|39.64|36.84|39.56|36.76|0
1651185740000|2022-04-28 22:42:20|39.56|36.76|39.42|36.62|39.56|36.76|39.42|36.62|0
1651185750000|2022-04-28 22:42:30|39.36|36.56|39.36|36.56|39.36|36.56|39.31|36.51|0
1651185760000|2022-04-28 22:42:40|39.42|36.62|39.36|36.56|39.42|36.62|39.36|36.56|0
1651185770000|2022-04-28 22:42:50|39.31|36.51|39.28|36.48|39.31|36.51|39.25|36.45|0
1651185780000|2022-04-28 22:43:00|39.31|36.51|39.14|36.34|39.31|36.51|39.14|36.34|0
1651185790000|2022-04-28 22:43:10|39.2|36.4|39.14|36.34|39.2|36.4|39.14|36.34|0
1651185800000|2022-04-28 22:43:20|39.19|36.39|39.14|36.34|39.19|36.39|39.14|36.34|0
1651185810000|2022-04-28 22:43:30|39.19|36.39|39.25|36.45|39.25|36.45|39.19|36.39|0
1651185820000|2022-04-28 22:43:40|39.19|36.39|39.19|36.39|39.25|36.45|39.19|36.39|0
1651185830000|2022-04-28 22:43:50|39.25|36.45|39.31|36.51|39.31|36.51|39.25|36.45|0
1651185840000|2022-04-28 22:44:00|39.25|36.45|39.19|36.39|39.25|36.45|39.19|36.39|0
1651185850000|2022-04-28 22:44:10|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651185860000|2022-04-28 22:44:20|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1651185870000|2022-04-28 22:44:30|39.08|36.28|39.14|36.34|39.14|36.34|39.08|36.28|0
1651185880000|2022-04-28 22:44:40|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1651185890000|2022-04-28 22:44:50|39.3|36.5|39.42|36.62|39.42|36.62|39.25|36.45|0
1651185900000|2022-04-28 22:45:00|39.25|36.45|39.19|36.39|39.25|36.45|39.19|36.39|0
1651185910000|2022-04-28 22:45:10|39.08|36.28|39.08|36.28|39.14|36.34|39.08|36.28|0
1651185920000|2022-04-28 22:45:20|39.11|36.31|39.19|36.39|39.19|36.39|39.11|36.31|0
1651185930000|2022-04-28 22:45:30|39.22|36.42|39.25|36.45|39.25|36.45|39.22|36.42|0
1651185940000|2022-04-28 22:45:40|39.3|36.5|39.41|36.61|39.41|36.61|39.3|36.5|0
1651185950000|2022-04-28 22:45:50|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1651185960000|2022-04-28 22:46:00|39.41|36.61|39.3|36.5|39.41|36.61|39.3|36.5|0
1651185970000|2022-04-28 22:46:10|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651185980000|2022-04-28 22:46:20|39.25|36.45|39.36|36.56|39.36|36.56|39.25|36.45|0
1651185990000|2022-04-28 22:46:30|39.33|36.53|39.41|36.61|39.41|36.61|39.33|36.53|0
1651186000000|2022-04-28 22:46:40|39.47|36.67|39.47|36.67|39.5|36.7|39.47|36.67|0
1651186010000|2022-04-28 22:46:50|39.5|36.7|39.47|36.67|39.5|36.7|39.47|36.67|0
1651186020000|2022-04-28 22:47:00|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651186030000|2022-04-28 22:47:10|39.47|36.67|39.47|36.67|39.47|36.67|39.41|36.61|0
1651186040000|2022-04-28 22:47:20|39.44|36.64|39.53|36.73|39.53|36.73|39.44|36.64|0
1651186050000|2022-04-28 22:47:30|39.47|36.67|39.41|36.61|39.47|36.67|39.41|36.61|0
1651186060000|2022-04-28 22:47:40|39.44|36.64|39.44|36.64|39.47|36.67|39.44|36.64|0
1651186070000|2022-04-28 22:47:50|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651186080000|2022-04-28 22:48:00|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1651186090000|2022-04-28 22:48:10|39.25|36.45|39.3|36.5|39.3|36.5|39.22|36.42|0
1651186100000|2022-04-28 22:48:20|39.27|36.47|39.47|36.67|39.47|36.67|39.27|36.47|0
1651186110000|2022-04-28 22:48:30|39.52|36.72|39.58|36.78|39.64|36.84|39.52|36.72|0
1651186120000|2022-04-28 22:48:40|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651186130000|2022-04-28 22:48:50|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651186140000|2022-04-28 22:49:00|39.52|36.72|39.47|36.67|39.58|36.78|39.47|36.67|0
1651186150000|2022-04-28 22:49:10|39.41|36.61|39.47|36.67|39.47|36.67|39.41|36.61|0
1651186160000|2022-04-28 22:49:20|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651186170000|2022-04-28 22:49:30|39.33|36.53|39.3|36.5|39.36|36.56|39.3|36.5|0
1651186180000|2022-04-28 22:49:40|39.33|36.53|39.3|36.5|39.36|36.56|39.3|36.5|0
1651186190000|2022-04-28 22:49:50|39.33|36.53|39.25|36.45|39.33|36.53|39.25|36.45|0
1651186200000|2022-04-28 22:50:00|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1651186210000|2022-04-28 22:50:10|39.19|36.39|39.25|36.45|39.25|36.45|39.16|36.36|0
1651186220000|2022-04-28 22:50:20|39.19|36.39|39.02|36.22|39.19|36.39|39.02|36.22|0
1651186240000|2022-04-28 22:50:40|39|36.2|39.02|36.22|39.02|36.22|39|36.2|0
1651186250000|2022-04-28 22:50:50|39|36.2|39|36.2|39|36.2|39|36.2|0
1651186260000|2022-04-28 22:51:00|38.97|36.17|38.91|36.11|38.97|36.17|38.91|36.11|0
1651186270000|2022-04-28 22:51:10|38.86|36.06|38.94|36.14|38.94|36.14|38.86|36.06|0
1651186280000|2022-04-28 22:51:20|38.91|36.11|39.08|36.28|39.08|36.28|38.91|36.11|0
1651186290000|2022-04-28 22:51:30|39.19|36.39|39.13|36.33|39.19|36.39|39.13|36.33|0
1651186300000|2022-04-28 22:51:40|39.19|36.39|39.24|36.44|39.24|36.44|39.19|36.39|0
1651186310000|2022-04-28 22:51:50|39.27|36.47|39.24|36.44|39.3|36.5|39.24|36.44|0
1651186320000|2022-04-28 22:52:00|39.3|36.5|39.24|36.44|39.3|36.5|39.24|36.44|0
1651186330000|2022-04-28 22:52:10|39.19|36.39|39.08|36.28|39.19|36.39|39.08|36.28|0
1651186340000|2022-04-28 22:52:20|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651186360000|2022-04-28 22:52:40|39.11|36.31|39.13|36.33|39.13|36.33|39.11|36.31|0
1651186370000|2022-04-28 22:52:50|39.08|36.28|39.1|36.3|39.13|36.33|39.08|36.28|0
1651186380000|2022-04-28 22:53:00|39.13|36.33|39.19|36.39|39.24|36.44|39.13|36.33|0
1651186390000|2022-04-28 22:53:10|39.16|36.36|39.24|36.44|39.24|36.44|39.16|36.36|0
1651186400000|2022-04-28 22:53:20|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1651186410000|2022-04-28 22:53:30|39.13|36.33|39.24|36.44|39.24|36.44|39.13|36.33|0
1651186420000|2022-04-28 22:53:40|39.13|36.33|39.1|36.3|39.16|36.36|39.1|36.3|0
1651186430000|2022-04-28 22:53:50|39.13|36.33|39.08|36.28|39.13|36.33|39.08|36.28|0
1651186440000|2022-04-28 22:54:00|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651186450000|2022-04-28 22:54:10|39.08|36.28|39.02|36.22|39.08|36.28|39.02|36.22|0
1651186460000|2022-04-28 22:54:20|39.08|36.28|39.13|36.33|39.13|36.33|39.08|36.28|0
1651186470000|2022-04-28 22:54:30|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651186480000|2022-04-28 22:54:40|39.05|36.25|39.08|36.28|39.08|36.28|39.05|36.25|0
1651186490000|2022-04-28 22:54:50|39.05|36.25|39.02|36.22|39.05|36.25|39.02|36.22|0
1651186500000|2022-04-28 22:55:00|39.08|36.28|39.02|36.22|39.08|36.28|39.02|36.22|0
1651186510000|2022-04-28 22:55:10|39.05|36.25|39.08|36.28|39.08|36.28|39.05|36.25|0
1651186520000|2022-04-28 22:55:20|39.02|36.22|39.08|36.28|39.08|36.28|39.02|36.22|0
1651186530000|2022-04-28 22:55:30|39.13|36.33|39.21|36.41|39.21|36.41|39.13|36.33|0
1651186540000|2022-04-28 22:55:40|39.3|36.5|39.24|36.44|39.3|36.5|39.24|36.44|0
1651186550000|2022-04-28 22:55:50|39.32|36.52|39.3|36.5|39.32|36.52|39.3|36.5|0
1651186560000|2022-04-28 22:56:00|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651186570000|2022-04-28 22:56:10|39.41|36.61|39.41|36.61|39.43|36.63|39.41|36.61|0
1651186580000|2022-04-28 22:56:20|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651186590000|2022-04-28 22:56:30|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651186600000|2022-04-28 22:56:40|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651186610000|2022-04-28 22:56:50|39.46|36.66|39.52|36.72|39.52|36.72|39.46|36.66|0
1651186620000|2022-04-28 22:57:00|39.46|36.66|39.35|36.55|39.46|36.66|39.35|36.55|0
1651186630000|2022-04-28 22:57:10|39.38|36.58|39.35|36.55|39.41|36.61|39.35|36.55|0
1651186660000|2022-04-28 22:57:40|39.3|36.5|39.32|36.52|39.32|36.52|39.27|36.47|0
1651186670000|2022-04-28 22:57:50|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1651186680000|2022-04-28 22:58:00|39.27|36.47|39.35|36.55|39.35|36.55|39.27|36.47|0
1651186690000|2022-04-28 22:58:10|39.41|36.61|39.35|36.55|39.41|36.61|39.35|36.55|0
1651186700000|2022-04-28 22:58:20|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651186710000|2022-04-28 22:58:30|39.41|36.61|39.35|36.55|39.41|36.61|39.32|36.52|0
1651186740000|2022-04-28 22:59:00|39.38|36.58|39.41|36.61|39.41|36.61|39.38|36.58|0
1651186750000|2022-04-28 22:59:10|39.35|36.55|39.38|36.58|39.38|36.58|39.35|36.55|0
1651186760000|2022-04-28 22:59:20|39.41|36.61|39.46|36.66|39.46|36.66|39.41|36.61|0
1651186770000|2022-04-28 22:59:30|39.43|36.63|39.46|36.66|39.46|36.66|39.43|36.63|0
1651186800000|2022-04-28 23:00:00|39.52|36.72|39.49|36.69|39.52|36.72|39.49|36.69|0
1651186810000|2022-04-28 23:00:10|39.52|36.72|39.43|36.63|39.52|36.72|39.43|36.63|0
1651186820000|2022-04-28 23:00:20|39.41|36.61|39.41|36.61|39.43|36.63|39.41|36.61|0
1651186830000|2022-04-28 23:00:30|39.43|36.63|39.41|36.61|39.43|36.63|39.41|36.61|0
1651186850000|2022-04-28 23:00:50|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651186860000|2022-04-28 23:01:00|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651186870000|2022-04-28 23:01:10|39.35|36.55|39.29|36.49|39.35|36.55|39.29|36.49|0
1651186890000|2022-04-28 23:01:30|39.24|36.44|39.29|36.49|39.29|36.49|39.24|36.44|0
1651186900000|2022-04-28 23:01:40|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1651186910000|2022-04-28 23:01:50|39.21|36.41|39.18|36.38|39.24|36.44|39.18|36.38|0
1651186920000|2022-04-28 23:02:00|39.15|36.35|39.07|36.27|39.15|36.35|39.07|36.27|0
1651186930000|2022-04-28 23:02:10|39.13|36.33|39.18|36.38|39.18|36.38|39.13|36.33|0
1651186940000|2022-04-28 23:02:20|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651186950000|2022-04-28 23:02:30|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651186960000|2022-04-28 23:02:40|39.02|36.22|38.96|36.16|39.02|36.22|38.96|36.16|0
1651186970000|2022-04-28 23:02:50|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651186980000|2022-04-28 23:03:00|39.07|36.27|39.02|36.22|39.07|36.27|39.02|36.22|0
1651186990000|2022-04-28 23:03:10|38.99|36.19|38.93|36.13|38.99|36.19|38.93|36.13|0
1651187000000|2022-04-28 23:03:20|38.96|36.16|39.07|36.27|39.07|36.27|38.96|36.16|0
1651187010000|2022-04-28 23:03:30|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651187020000|2022-04-28 23:03:40|39.15|36.35|39.18|36.38|39.18|36.38|39.15|36.35|0
1651187030000|2022-04-28 23:03:50|39.24|36.44|39.18|36.38|39.24|36.44|39.18|36.38|0
1651187040000|2022-04-28 23:04:00|39.1|36.3|39.07|36.27|39.1|36.3|39.07|36.27|0
1651187050000|2022-04-28 23:04:10|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651187060000|2022-04-28 23:04:20|39.15|36.35|39.24|36.44|39.24|36.44|39.15|36.35|0
1651187070000|2022-04-28 23:04:30|39.21|36.41|39.24|36.44|39.24|36.44|39.21|36.41|0
1651187080000|2022-04-28 23:04:40|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651187090000|2022-04-28 23:04:50|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651187100000|2022-04-28 23:05:00|39.07|36.27|39.02|36.22|39.07|36.27|39.02|36.22|0
1651187110000|2022-04-28 23:05:10|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651187130000|2022-04-28 23:05:30|38.99|36.19|38.99|36.19|38.99|36.19|38.93|36.13|0
1651187140000|2022-04-28 23:05:40|38.96|36.16|39.02|36.22|39.02|36.22|38.96|36.16|0
1651187150000|2022-04-28 23:05:50|38.99|36.19|38.96|36.16|38.99|36.19|38.96|36.16|0
1651187160000|2022-04-28 23:06:00|38.99|36.19|38.96|36.16|38.99|36.19|38.96|36.16|0
1651187170000|2022-04-28 23:06:10|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651187190000|2022-04-28 23:06:30|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651187200000|2022-04-28 23:06:40|39.12|36.32|39.07|36.27|39.12|36.32|39.07|36.27|0
1651187210000|2022-04-28 23:06:50|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1651187220000|2022-04-28 23:07:00|39.1|36.3|39.07|36.27|39.1|36.3|39.07|36.27|0
1651187250000|2022-04-28 23:07:30|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1651187260000|2022-04-28 23:07:40|39.18|36.38|39.15|36.35|39.18|36.38|39.15|36.35|0
1651187270000|2022-04-28 23:07:50|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651187280000|2022-04-28 23:08:00|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1651187320000|2022-04-28 23:08:40|39.15|36.35|39.18|36.38|39.18|36.38|39.15|36.35|0
1651187330000|2022-04-28 23:08:50|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651187340000|2022-04-28 23:09:00|39.18|36.38|39.07|36.27|39.18|36.38|39.07|36.27|0
1651187350000|2022-04-28 23:09:10|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1651187360000|2022-04-28 23:09:20|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651187370000|2022-04-28 23:09:30|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1651187380000|2022-04-28 23:09:40|39.18|36.38|39.12|36.32|39.18|36.38|39.12|36.32|0
1651187390000|2022-04-28 23:09:50|39.18|36.38|39.29|36.49|39.29|36.49|39.15|36.35|0
1651187400000|2022-04-28 23:10:00|39.26|36.46|39.23|36.43|39.26|36.46|39.23|36.43|0
1651187410000|2022-04-28 23:10:10|39.26|36.46|39.23|36.43|39.26|36.46|39.23|36.43|0
1651187420000|2022-04-28 23:10:20|39.26|36.46|39.12|36.32|39.26|36.46|39.12|36.32|0
1651187440000|2022-04-28 23:10:40|39.18|36.38|39.23|36.43|39.23|36.43|39.18|36.38|0
1651187460000|2022-04-28 23:11:00|39.2|36.4|39.29|36.49|39.29|36.49|39.18|36.38|0
1651187480000|2022-04-28 23:11:20|39.31|36.51|39.29|36.49|39.31|36.51|39.29|36.49|0
1651187490000|2022-04-28 23:11:30|39.34|36.54|39.29|36.49|39.34|36.54|39.29|36.49|0
1651187500000|2022-04-28 23:11:40|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651187510000|2022-04-28 23:11:50|39.29|36.49|39.29|36.49|39.29|36.49|39.23|36.43|0
1651187520000|2022-04-28 23:12:00|39.26|36.46|39.26|36.46|39.29|36.49|39.26|36.46|0
1651187530000|2022-04-28 23:12:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651187540000|2022-04-28 23:12:20|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651187550000|2022-04-28 23:12:30|39.23|36.43|39.18|36.38|39.23|36.43|39.18|36.38|0
1651187560000|2022-04-28 23:12:40|39.12|36.32|39.18|36.38|39.18|36.38|39.12|36.32|0
1651187570000|2022-04-28 23:12:50|39.15|36.35|39.15|36.35|39.18|36.38|39.15|36.35|0
1651187580000|2022-04-28 23:13:00|39.18|36.38|39.15|36.35|39.18|36.38|39.15|36.35|0
1651187590000|2022-04-28 23:13:10|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651187610000|2022-04-28 23:13:30|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1651187620000|2022-04-28 23:13:40|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651187630000|2022-04-28 23:13:50|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1651187640000|2022-04-28 23:14:00|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1651187650000|2022-04-28 23:14:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651187660000|2022-04-28 23:14:20|39.34|36.54|39.45|36.65|39.45|36.65|39.34|36.54|0
1651187670000|2022-04-28 23:14:30|39.34|36.54|39.15|36.35|39.34|36.54|39.15|36.35|0
1651187680000|2022-04-28 23:14:40|39.17|36.37|39.45|36.65|39.45|36.65|39.17|36.37|0
1651187690000|2022-04-28 23:14:50|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1651187700000|2022-04-28 23:15:00|39.26|36.46|39.06|36.26|39.26|36.46|39.06|36.26|0
1651187710000|2022-04-28 23:15:10|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1651187720000|2022-04-28 23:15:20|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1651187730000|2022-04-28 23:15:30|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1651187740000|2022-04-28 23:15:40|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1651187750000|2022-04-28 23:15:50|39.23|36.43|39.15|36.35|39.23|36.43|39.15|36.35|0
1651187760000|2022-04-28 23:16:00|39.12|36.32|39.17|36.37|39.23|36.43|39.12|36.32|0
1651187770000|2022-04-28 23:16:10|39.2|36.4|39.23|36.43|39.26|36.46|39.2|36.4|0
1651187780000|2022-04-28 23:16:20|39.2|36.4|39.17|36.37|39.2|36.4|39.17|36.37|0
1651187790000|2022-04-28 23:16:30|39.23|36.43|39.23|36.43|39.28|36.48|39.23|36.43|0
1651187800000|2022-04-28 23:16:40|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1651187810000|2022-04-28 23:16:50|39.2|36.4|39.2|36.4|39.2|36.4|39.12|36.32|0
1651187820000|2022-04-28 23:17:00|39.26|36.46|39.28|36.48|39.28|36.48|39.23|36.43|0
1651187830000|2022-04-28 23:17:10|39.34|36.54|39.39|36.59|39.39|36.59|39.34|36.54|0
1651187840000|2022-04-28 23:17:20|39.37|36.57|39.39|36.59|39.39|36.59|39.37|36.57|0
1651187850000|2022-04-28 23:17:30|39.42|36.62|39.51|36.71|39.51|36.71|39.42|36.62|0
1651187860000|2022-04-28 23:17:40|39.48|36.68|39.51|36.71|39.51|36.71|39.48|36.68|0
1651187870000|2022-04-28 23:17:50|39.56|36.76|39.56|36.76|39.56|36.76|39.53|36.73|0
1651187880000|2022-04-28 23:18:00|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651187890000|2022-04-28 23:18:10|39.59|36.79|39.59|36.79|39.62|36.82|39.59|36.79|0
1651187900000|2022-04-28 23:18:20|39.62|36.82|39.51|36.71|39.62|36.82|39.51|36.71|0
1651187910000|2022-04-28 23:18:30|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1651187920000|2022-04-28 23:18:40|39.56|36.76|39.64|36.84|39.64|36.84|39.56|36.76|0
1651187930000|2022-04-28 23:18:50|39.67|36.87|39.73|36.93|39.73|36.93|39.67|36.87|0
1651187940000|2022-04-28 23:19:00|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651187950000|2022-04-28 23:19:10|39.73|36.93|39.73|36.93|39.78|36.98|39.73|36.93|0
1651187960000|2022-04-28 23:19:20|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1651187970000|2022-04-28 23:19:30|39.78|36.98|40.12|37.32|40.12|37.32|39.78|36.98|0
1651187980000|2022-04-28 23:19:40|40.15|37.35|40.06|37.26|40.15|37.35|40.06|37.26|0
1651187990000|2022-04-28 23:19:50|40.03|37.23|40.06|37.26|40.06|37.26|40.03|37.23|0
1651188000000|2022-04-28 23:20:00|40.01|37.21|39.95|37.15|40.01|37.21|39.95|37.15|0
1651188010000|2022-04-28 23:20:10|39.92|37.12|40.03|37.23|40.06|37.26|39.92|37.12|0
1651188020000|2022-04-28 23:20:20|40.06|37.26|40.18|37.38|40.18|37.38|40.06|37.26|0
1651188030000|2022-04-28 23:20:30|40.12|37.32|40.12|37.32|40.12|37.32|40.06|37.26|0
1651188040000|2022-04-28 23:20:40|40.18|37.38|40.15|37.35|40.18|37.38|40.15|37.35|0
1651188050000|2022-04-28 23:20:50|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651188060000|2022-04-28 23:21:00|40.09|37.29|40.06|37.26|40.09|37.29|40.06|37.26|0
1651188070000|2022-04-28 23:21:10|40.03|37.23|40.06|37.26|40.12|37.32|40.03|37.23|0
1651188080000|2022-04-28 23:21:20|40.12|37.32|40.09|37.29|40.12|37.32|40.06|37.26|0
1651188090000|2022-04-28 23:21:30|40.06|37.26|40.01|37.21|40.06|37.26|40.01|37.21|0
1651188100000|2022-04-28 23:21:40|39.95|37.15|40.06|37.26|40.06|37.26|39.95|37.15|0
1651188110000|2022-04-28 23:21:50|40.09|37.29|40.17|37.37|40.23|37.43|40.09|37.29|0
1651188120000|2022-04-28 23:22:00|40.23|37.43|40.17|37.37|40.23|37.43|40.17|37.37|0
1651188130000|2022-04-28 23:22:10|40.15|37.35|40.26|37.46|40.26|37.46|40.15|37.35|0
1651188140000|2022-04-28 23:22:20|40.23|37.43|40.26|37.46|40.29|37.49|40.23|37.43|0
1651188150000|2022-04-28 23:22:30|40.29|37.49|40.2|37.4|40.29|37.49|40.2|37.4|0
1651188160000|2022-04-28 23:22:40|40.23|37.43|40.23|37.43|40.23|37.43|40.2|37.4|0
1651188170000|2022-04-28 23:22:50|40.29|37.49|40.29|37.49|40.34|37.54|40.29|37.49|0
1651188180000|2022-04-28 23:23:00|40.26|37.46|40.17|37.37|40.26|37.46|40.17|37.37|0
1651188190000|2022-04-28 23:23:10|40.2|37.4|40.17|37.37|40.2|37.4|40.17|37.37|0
1651188200000|2022-04-28 23:23:20|40.2|37.4|40.17|37.37|40.23|37.43|40.17|37.37|0
1651188210000|2022-04-28 23:23:30|40.2|37.4|40.17|37.37|40.23|37.43|40.17|37.37|0
1651188220000|2022-04-28 23:23:40|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651188230000|2022-04-28 23:23:50|40.09|37.29|40.12|37.32|40.12|37.32|40.06|37.26|0
1651188240000|2022-04-28 23:24:00|40.06|37.26|40.09|37.29|40.09|37.29|40.06|37.26|0
1651188250000|2022-04-28 23:24:10|40.12|37.32|40.17|37.37|40.17|37.37|40.12|37.32|0
1651188260000|2022-04-28 23:24:20|40.14|37.34|40.12|37.32|40.14|37.34|40.12|37.32|0
1651188270000|2022-04-28 23:24:30|40.06|37.26|40|37.2|40.06|37.26|40|37.2|0
1651188280000|2022-04-28 23:24:40|40.03|37.23|40|37.2|40.03|37.23|40|37.2|0
1651188290000|2022-04-28 23:24:50|39.92|37.12|39.95|37.15|39.95|37.15|39.92|37.12|0
1651188320000|2022-04-28 23:25:20|40|37.2|40|37.2|40|37.2|40|37.2|0
1651188330000|2022-04-28 23:25:30|39.95|37.15|39.95|37.15|39.95|37.15|39.89|37.09|0
1651188340000|2022-04-28 23:25:40|40|37.2|40|37.2|40|37.2|39.97|37.17|0
1651188360000|2022-04-28 23:26:00|39.95|37.15|39.95|37.15|39.95|37.15|39.95|37.15|0
1651188390000|2022-04-28 23:26:30|39.92|37.12|39.95|37.15|39.95|37.15|39.92|37.12|0
1651188400000|2022-04-28 23:26:40|39.92|37.12|39.95|37.15|39.95|37.15|39.92|37.12|0
1651188410000|2022-04-28 23:26:50|40|37.2|40|37.2|40|37.2|40|37.2|0
1651188420000|2022-04-28 23:27:00|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651188430000|2022-04-28 23:27:10|40|37.2|40.03|37.23|40.03|37.23|40|37.2|0
1651188440000|2022-04-28 23:27:20|40.06|37.26|40|37.2|40.06|37.26|40|37.2|0
1651188450000|2022-04-28 23:27:30|39.97|37.17|40.03|37.23|40.03|37.23|39.97|37.17|0
1651188460000|2022-04-28 23:27:40|40.06|37.26|39.95|37.15|40.06|37.26|39.95|37.15|0
1651188470000|2022-04-28 23:27:50|39.92|37.12|40.06|37.26|40.06|37.26|39.92|37.12|0
1651188480000|2022-04-28 23:28:00|40.03|37.23|40|37.2|40.03|37.23|40|37.2|0
1651188510000|2022-04-28 23:28:30|39.97|37.17|39.95|37.15|39.97|37.17|39.95|37.15|0
1651188520000|2022-04-28 23:28:40|39.97|37.17|40|37.2|40|37.2|39.97|37.17|0
1651188530000|2022-04-28 23:28:50|39.97|37.17|39.97|37.17|40|37.2|39.97|37.17|0
1651188540000|2022-04-28 23:29:00|39.89|37.09|39.83|37.03|39.89|37.09|39.83|37.03|0
1651188550000|2022-04-28 23:29:10|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651188560000|2022-04-28 23:29:20|39.89|37.09|39.86|37.06|39.89|37.09|39.83|37.03|0
1651188570000|2022-04-28 23:29:30|39.89|37.09|39.92|37.12|39.92|37.12|39.89|37.09|0
1651188580000|2022-04-28 23:29:40|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1651188590000|2022-04-28 23:29:50|39.97|37.17|40.03|37.23|40.03|37.23|39.97|37.17|0
1651188600000|2022-04-28 23:30:00|40|37.2|40.17|37.37|40.17|37.37|40|37.2|0
1651188610000|2022-04-28 23:30:10|40.23|37.43|40.06|37.26|40.23|37.43|40.06|37.26|0
1651188620000|2022-04-28 23:30:20|40.03|37.23|39.92|37.12|40.03|37.23|39.92|37.12|0
1651188630000|2022-04-28 23:30:30|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1651188640000|2022-04-28 23:30:40|39.91|37.11|39.94|37.14|39.94|37.14|39.91|37.11|0
1651188660000|2022-04-28 23:31:00|40|37.2|40.06|37.26|40.06|37.26|40|37.2|0
1651188670000|2022-04-28 23:31:10|40.03|37.23|40.03|37.23|40.03|37.23|40.03|37.23|0
1651188680000|2022-04-28 23:31:20|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651188690000|2022-04-28 23:31:30|40.03|37.23|40|37.2|40.03|37.23|40|37.2|0
1651188700000|2022-04-28 23:31:40|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1651188710000|2022-04-28 23:31:50|39.91|37.11|39.94|37.14|39.94|37.14|39.91|37.11|0
1651188720000|2022-04-28 23:32:00|39.91|37.11|39.89|37.09|39.94|37.14|39.89|37.09|0
1651188730000|2022-04-28 23:32:10|39.83|37.03|39.75|36.95|39.83|37.03|39.72|36.92|0
1651188740000|2022-04-28 23:32:20|39.77|36.97|39.72|36.92|39.77|36.97|39.72|36.92|0
1651188750000|2022-04-28 23:32:30|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1651188760000|2022-04-28 23:32:40|39.58|36.78|39.61|36.81|39.61|36.81|39.58|36.78|0
1651188770000|2022-04-28 23:32:50|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1651188780000|2022-04-28 23:33:00|39.66|36.86|39.72|36.92|39.72|36.92|39.66|36.86|0
1651188790000|2022-04-28 23:33:10|39.69|36.89|39.72|36.92|39.72|36.92|39.69|36.89|0
1651188800000|2022-04-28 23:33:20|39.66|36.86|39.58|36.78|39.66|36.86|39.58|36.78|0
1651188810000|2022-04-28 23:33:30|39.61|36.81|39.58|36.78|39.61|36.81|39.58|36.78|0
1651188820000|2022-04-28 23:33:40|39.61|36.81|39.61|36.81|39.66|36.86|39.61|36.81|0
1651188830000|2022-04-28 23:33:50|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1651188840000|2022-04-28 23:34:00|39.61|36.81|39.58|36.78|39.61|36.81|39.58|36.78|0
1651188850000|2022-04-28 23:34:10|39.61|36.81|39.61|36.81|39.61|36.81|39.55|36.75|0
1651188860000|2022-04-28 23:34:20|39.55|36.75|39.52|36.72|39.55|36.75|39.52|36.72|0
1651188870000|2022-04-28 23:34:30|39.49|36.69|39.55|36.75|39.55|36.75|39.49|36.69|0
1651188880000|2022-04-28 23:34:40|39.49|36.69|39.55|36.75|39.55|36.75|39.49|36.69|0
1651188890000|2022-04-28 23:34:50|39.52|36.72|39.58|36.78|39.58|36.78|39.52|36.72|0
1651188900000|2022-04-28 23:35:00|39.55|36.75|39.66|36.86|39.66|36.86|39.55|36.75|0
1651188910000|2022-04-28 23:35:10|39.58|36.78|39.63|36.83|39.63|36.83|39.58|36.78|0
1651188920000|2022-04-28 23:35:20|39.66|36.86|39.63|36.83|39.66|36.86|39.63|36.83|0
1651188930000|2022-04-28 23:35:30|39.66|36.86|39.61|36.81|39.66|36.86|39.61|36.81|0
1651188940000|2022-04-28 23:35:40|39.63|36.83|39.61|36.81|39.63|36.83|39.61|36.81|0
1651188950000|2022-04-28 23:35:50|39.63|36.83|39.66|36.86|39.66|36.86|39.63|36.83|0
1651188960000|2022-04-28 23:36:00|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651188970000|2022-04-28 23:36:10|39.66|36.86|39.6|36.8|39.66|36.86|39.6|36.8|0
1651188990000|2022-04-28 23:36:30|39.55|36.75|39.44|36.64|39.55|36.75|39.44|36.64|0
1651189000000|2022-04-28 23:36:40|39.55|36.75|39.49|36.69|39.55|36.75|39.49|36.69|0
1651189010000|2022-04-28 23:36:50|39.52|36.72|39.44|36.64|39.52|36.72|39.44|36.64|0
1651189020000|2022-04-28 23:37:00|39.46|36.66|39.49|36.69|39.49|36.69|39.41|36.61|0
1651189030000|2022-04-28 23:37:10|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1651189040000|2022-04-28 23:37:20|39.6|36.8|39.58|36.78|39.6|36.8|39.58|36.78|0
1651189050000|2022-04-28 23:37:30|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651189060000|2022-04-28 23:37:40|39.6|36.8|39.63|36.83|39.66|36.86|39.6|36.8|0
1651189070000|2022-04-28 23:37:50|39.6|36.8|39.66|36.86|39.66|36.86|39.6|36.8|0
1651189080000|2022-04-28 23:38:00|39.69|36.89|39.63|36.83|39.69|36.89|39.63|36.83|0
1651189090000|2022-04-28 23:38:10|39.66|36.86|39.63|36.83|39.66|36.86|39.63|36.83|0
1651189100000|2022-04-28 23:38:20|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1651189110000|2022-04-28 23:38:30|39.63|36.83|39.6|36.8|39.63|36.83|39.6|36.8|0
1651189120000|2022-04-28 23:38:40|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1651189130000|2022-04-28 23:38:50|39.6|36.8|39.57|36.77|39.6|36.8|39.57|36.77|0
1651189140000|2022-04-28 23:39:00|39.6|36.8|39.49|36.69|39.6|36.8|39.49|36.69|0
1651189150000|2022-04-28 23:39:10|39.46|36.66|39.27|36.47|39.46|36.66|39.27|36.47|0
1651189160000|2022-04-28 23:39:20|39.33|36.53|39.27|36.47|39.33|36.53|39.27|36.47|0
1651189170000|2022-04-28 23:39:30|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1651189180000|2022-04-28 23:39:40|39.19|36.39|39.21|36.41|39.21|36.41|39.19|36.39|0
1651189190000|2022-04-28 23:39:50|39.27|36.47|39.32|36.52|39.32|36.52|39.27|36.47|0
1651189210000|2022-04-28 23:40:10|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651189240000|2022-04-28 23:40:40|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651189250000|2022-04-28 23:40:50|39.3|36.5|39.27|36.47|39.3|36.5|39.27|36.47|0
1651189260000|2022-04-28 23:41:00|39.3|36.5|39.27|36.47|39.32|36.52|39.27|36.47|0
1651189270000|2022-04-28 23:41:10|39.3|36.5|39.27|36.47|39.3|36.5|39.27|36.47|0
1651189290000|2022-04-28 23:41:30|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651189300000|2022-04-28 23:41:40|39.24|36.44|39.16|36.36|39.24|36.44|39.16|36.36|0
1651189310000|2022-04-28 23:41:50|39.21|36.41|39.18|36.38|39.21|36.41|39.16|36.36|0
1651189320000|2022-04-28 23:42:00|39.16|36.36|39.1|36.3|39.16|36.36|39.1|36.3|0
1651189330000|2022-04-28 23:42:10|39.05|36.25|39.1|36.3|39.1|36.3|39.05|36.25|0
1651189340000|2022-04-28 23:42:20|39.13|36.33|39.18|36.38|39.18|36.38|39.13|36.33|0
1651189350000|2022-04-28 23:42:30|39.21|36.41|39.27|36.47|39.27|36.47|39.21|36.41|0
1651189360000|2022-04-28 23:42:40|39.21|36.41|39.21|36.41|39.24|36.44|39.21|36.41|0
1651189370000|2022-04-28 23:42:50|39.27|36.47|39.24|36.44|39.27|36.47|39.21|36.41|0
1651189380000|2022-04-28 23:43:00|39.27|36.47|39.32|36.52|39.32|36.52|39.27|36.47|0
1651189390000|2022-04-28 23:43:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651189400000|2022-04-28 23:43:20|39.27|36.47|39.24|36.44|39.27|36.47|39.21|36.41|0
1651189410000|2022-04-28 23:43:30|39.27|36.47|39.24|36.44|39.27|36.47|39.24|36.44|0
1651189430000|2022-04-28 23:43:50|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651189440000|2022-04-28 23:44:00|39.21|36.41|39.16|36.36|39.21|36.41|39.16|36.36|0
1651189480000|2022-04-28 23:44:40|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651189500000|2022-04-28 23:45:00|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651189530000|2022-04-28 23:45:30|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1651189540000|2022-04-28 23:45:40|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1651189550000|2022-04-28 23:45:50|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651189560000|2022-04-28 23:46:00|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651189570000|2022-04-28 23:46:10|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651189580000|2022-04-28 23:46:20|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651189590000|2022-04-28 23:46:30|39.18|36.38|39.21|36.41|39.21|36.41|39.18|36.38|0
1651189600000|2022-04-28 23:46:40|39.24|36.44|39.32|36.52|39.32|36.52|39.24|36.44|0
1651189610000|2022-04-28 23:46:50|39.26|36.46|39.26|36.46|39.26|36.46|39.24|36.44|0
1651189620000|2022-04-28 23:47:00|39.29|36.49|39.21|36.41|39.29|36.49|39.21|36.41|0
1651189630000|2022-04-28 23:47:10|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1651189640000|2022-04-28 23:47:20|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1651189660000|2022-04-28 23:47:40|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651189690000|2022-04-28 23:48:10|39.26|36.46|39.32|36.52|39.32|36.52|39.26|36.46|0
1651189720000|2022-04-28 23:48:40|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1651189740000|2022-04-28 23:49:00|39.26|36.46|39.26|36.46|39.32|36.52|39.26|36.46|0
1651189750000|2022-04-28 23:49:10|39.21|36.41|39.26|36.46|39.26|36.46|39.21|36.41|0
1651189760000|2022-04-28 23:49:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651189770000|2022-04-28 23:49:30|39.23|36.43|39.26|36.46|39.26|36.46|39.23|36.43|0
1651189780000|2022-04-28 23:49:40|39.29|36.49|39.37|36.57|39.37|36.57|39.26|36.46|0
1651189810000|2022-04-28 23:50:10|39.32|36.52|39.37|36.57|39.37|36.57|39.32|36.52|0
1651189820000|2022-04-28 23:50:20|39.4|36.6|39.43|36.63|39.43|36.63|39.4|36.6|0
1651189830000|2022-04-28 23:50:30|39.48|36.68|39.43|36.63|39.48|36.68|39.43|36.63|0
1651189850000|2022-04-28 23:50:50|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651189860000|2022-04-28 23:51:00|39.43|36.63|39.4|36.6|39.43|36.63|39.37|36.57|0
1651189870000|2022-04-28 23:51:10|39.37|36.57|39.32|36.52|39.37|36.57|39.32|36.52|0
1651189880000|2022-04-28 23:51:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651189890000|2022-04-28 23:51:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651189900000|2022-04-28 23:51:40|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651189910000|2022-04-28 23:51:50|39.32|36.52|39.26|36.46|39.32|36.52|39.26|36.46|0
1651189920000|2022-04-28 23:52:00|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1651189930000|2022-04-28 23:52:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651189940000|2022-04-28 23:52:20|39.26|36.46|39.32|36.52|39.32|36.52|39.26|36.46|0
1651189970000|2022-04-28 23:52:50|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651189980000|2022-04-28 23:53:00|39.32|36.52|39.37|36.57|39.37|36.57|39.32|36.52|0
1651189990000|2022-04-28 23:53:10|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651190000000|2022-04-28 23:53:20|39.4|36.6|39.37|36.57|39.43|36.63|39.37|36.57|0
1651190010000|2022-04-28 23:53:30|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1651190020000|2022-04-28 23:53:40|39.32|36.52|39.23|36.43|39.32|36.52|39.23|36.43|0
1651190030000|2022-04-28 23:53:50|39.32|36.52|39.37|36.57|39.37|36.57|39.32|36.52|0
1651190040000|2022-04-28 23:54:00|39.32|36.52|39.43|36.63|39.43|36.63|39.32|36.52|0
1651190050000|2022-04-28 23:54:10|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1651190060000|2022-04-28 23:54:20|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1651190090000|2022-04-28 23:54:50|39.45|36.65|39.45|36.65|39.45|36.65|39.43|36.63|0
1651190100000|2022-04-28 23:55:00|39.48|36.68|39.45|36.65|39.48|36.68|39.45|36.65|0
1651190110000|2022-04-28 23:55:10|39.43|36.63|39.4|36.6|39.43|36.63|39.4|36.6|0
1651190120000|2022-04-28 23:55:20|39.43|36.63|39.43|36.63|39.45|36.65|39.43|36.63|0
1651190150000|2022-04-28 23:55:50|39.4|36.6|39.37|36.57|39.4|36.6|39.37|36.57|0
1651190160000|2022-04-28 23:56:00|39.4|36.6|39.43|36.63|39.43|36.63|39.4|36.6|0
1651190180000|2022-04-28 23:56:20|39.45|36.65|39.4|36.6|39.45|36.65|39.4|36.6|0
1651190190000|2022-04-28 23:56:30|39.43|36.63|39.4|36.6|39.43|36.63|39.4|36.6|0
1651190200000|2022-04-28 23:56:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651190210000|2022-04-28 23:56:50|39.31|36.51|39.31|36.51|39.37|36.57|39.31|36.51|0
1651190230000|2022-04-28 23:57:10|39.28|36.48|39.31|36.51|39.31|36.51|39.28|36.48|0
1651190240000|2022-04-28 23:57:20|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651190260000|2022-04-28 23:57:40|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651190280000|2022-04-28 23:58:00|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651190290000|2022-04-28 23:58:10|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651190300000|2022-04-28 23:58:20|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651190310000|2022-04-28 23:58:30|39.42|36.62|39.48|36.68|39.48|36.68|39.42|36.62|0
1651190320000|2022-04-28 23:58:40|39.42|36.62|39.45|36.65|39.45|36.65|39.42|36.62|0
1651190330000|2022-04-28 23:58:50|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651190340000|2022-04-28 23:59:00|39.39|36.59|39.42|36.62|39.42|36.62|39.39|36.59|0
1651190350000|2022-04-28 23:59:10|39.37|36.57|39.34|36.54|39.37|36.57|39.34|36.54|0
1651190360000|2022-04-28 23:59:20|39.31|36.51|39.26|36.46|39.31|36.51|39.26|36.46|0
1651190370000|2022-04-28 23:59:30|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651190380000|2022-04-28 23:59:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651190390000|2022-04-28 23:59:50|39.31|36.51|39.37|36.57|39.37|36.57|39.31|36.51|0
1651190400000|2022-04-29 00:00:00|39.42|36.62|39.42|36.62|39.48|36.68|39.42|36.62|0
1651190410000|2022-04-29 00:00:10|39.48|36.68|39.59|36.79|39.59|36.79|39.48|36.68|0
1651190420000|2022-04-29 00:00:20|39.53|36.73|39.42|36.62|39.53|36.73|39.42|36.62|0
1651190430000|2022-04-29 00:00:30|39.48|36.68|39.31|36.51|39.48|36.68|39.31|36.51|0
1651190440000|2022-04-29 00:00:40|39.37|36.57|39.42|36.62|39.42|36.62|39.37|36.57|0
1651190460000|2022-04-29 00:01:00|39.39|36.59|39.42|36.62|39.42|36.62|39.37|36.57|0
1651190470000|2022-04-29 00:01:10|39.45|36.65|39.53|36.73|39.53|36.73|39.45|36.65|0
1651190480000|2022-04-29 00:01:20|39.48|36.68|39.48|36.68|39.53|36.73|39.48|36.68|0
1651190500000|2022-04-29 00:01:40|39.56|36.76|39.59|36.79|39.59|36.79|39.56|36.76|0
1651190510000|2022-04-29 00:01:50|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651190520000|2022-04-29 00:02:00|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651190530000|2022-04-29 00:02:10|39.64|36.84|39.59|36.79|39.64|36.84|39.53|36.73|0
1651190540000|2022-04-29 00:02:20|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651190550000|2022-04-29 00:02:30|39.59|36.79|39.61|36.81|39.61|36.81|39.59|36.79|0
1651190560000|2022-04-29 00:02:40|39.59|36.79|39.59|36.79|39.61|36.81|39.59|36.79|0
1651190570000|2022-04-29 00:02:50|39.64|36.84|39.64|36.84|39.7|36.9|39.64|36.84|0
1651190580000|2022-04-29 00:03:00|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1651190590000|2022-04-29 00:03:10|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651190600000|2022-04-29 00:03:20|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651190610000|2022-04-29 00:03:30|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651190620000|2022-04-29 00:03:40|39.53|36.73|39.59|36.79|39.59|36.79|39.53|36.73|0
1651190640000|2022-04-29 00:04:00|39.53|36.73|39.59|36.79|39.59|36.79|39.53|36.73|0
1651190660000|2022-04-29 00:04:20|39.64|36.84|39.7|36.9|39.7|36.9|39.64|36.84|0
1651190680000|2022-04-29 00:04:40|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651190690000|2022-04-29 00:04:50|39.59|36.79|39.61|36.81|39.64|36.84|39.59|36.79|0
1651190700000|2022-04-29 00:05:00|39.59|36.79|39.64|36.84|39.7|36.9|39.59|36.79|0
1651190710000|2022-04-29 00:05:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651190720000|2022-04-29 00:05:20|39.64|36.84|39.59|36.79|39.64|36.84|39.59|36.79|0
1651190740000|2022-04-29 00:05:40|39.64|36.84|39.64|36.84|39.64|36.84|39.59|36.79|0
1651190760000|2022-04-29 00:06:00|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651190770000|2022-04-29 00:06:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651190780000|2022-04-29 00:06:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651190810000|2022-04-29 00:06:50|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1651190820000|2022-04-29 00:07:00|39.75|36.95|39.81|37.01|39.81|37.01|39.75|36.95|0
1651190870000|2022-04-29 00:07:50|39.83|37.03|39.86|37.06|39.86|37.06|39.83|37.03|0
1651190890000|2022-04-29 00:08:10|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1651190910000|2022-04-29 00:08:30|39.75|36.95|39.81|37.01|39.81|37.01|39.75|36.95|0
1651190920000|2022-04-29 00:08:40|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651190960000|2022-04-29 00:09:20|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1651190970000|2022-04-29 00:09:30|39.83|37.03|39.83|37.03|39.83|37.03|39.81|37.01|0
1651190980000|2022-04-29 00:09:40|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651190990000|2022-04-29 00:09:50|39.89|37.09|39.86|37.06|39.89|37.09|39.86|37.06|0
1651191000000|2022-04-29 00:10:00|39.83|37.03|39.89|37.09|39.89|37.09|39.83|37.03|0
1651191010000|2022-04-29 00:10:10|39.92|37.12|39.92|37.12|39.92|37.12|39.92|37.12|0
1651191020000|2022-04-29 00:10:20|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1651191030000|2022-04-29 00:10:30|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651191050000|2022-04-29 00:10:50|39.89|37.09|39.86|37.06|39.89|37.09|39.86|37.06|0
1651191060000|2022-04-29 00:11:00|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1651191070000|2022-04-29 00:11:10|39.86|37.06|39.81|37.01|39.86|37.06|39.81|37.01|0
1651191080000|2022-04-29 00:11:20|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651191090000|2022-04-29 00:11:30|39.92|37.12|39.92|37.12|39.92|37.12|39.92|37.12|0
1651191110000|2022-04-29 00:11:50|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1651191120000|2022-04-29 00:12:00|40.03|37.23|40.09|37.29|40.09|37.29|40.03|37.23|0
1651191130000|2022-04-29 00:12:10|40.03|37.23|40.09|37.29|40.09|37.29|40.03|37.23|0
1651191140000|2022-04-29 00:12:20|40.39|37.59|40.48|37.68|40.48|37.68|40.39|37.59|0
1651191150000|2022-04-29 00:12:30|40.54|37.74|40.48|37.68|40.54|37.74|40.48|37.68|0
1651191160000|2022-04-29 00:12:40|40.51|37.71|40.59|37.79|40.59|37.79|40.51|37.71|0
1651191170000|2022-04-29 00:12:50|40.65|37.85|40.65|37.85|40.71|37.91|40.65|37.85|0
1651191180000|2022-04-29 00:13:00|40.71|37.91|40.68|37.88|40.71|37.91|40.68|37.88|0
1651191190000|2022-04-29 00:13:10|40.71|37.91|40.68|37.88|40.71|37.91|40.68|37.88|0
1651191200000|2022-04-29 00:13:20|40.59|37.79|40.54|37.74|40.59|37.79|40.54|37.74|0
1651191210000|2022-04-29 00:13:30|40.48|37.68|40.59|37.79|40.59|37.79|40.48|37.68|0
1651191220000|2022-04-29 00:13:40|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1651191240000|2022-04-29 00:14:00|40.56|37.76|40.54|37.74|40.56|37.76|40.54|37.74|0
1651191260000|2022-04-29 00:14:20|40.59|37.79|40.59|37.79|40.59|37.79|40.54|37.74|0
1651191280000|2022-04-29 00:14:40|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1651191300000|2022-04-29 00:15:00|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1651191320000|2022-04-29 00:15:20|40.76|37.96|40.93|38.13|40.93|38.13|40.76|37.96|0
1651191330000|2022-04-29 00:15:30|40.88|38.08|40.93|38.13|40.93|38.13|40.88|38.08|0
1651191340000|2022-04-29 00:15:40|40.9|38.1|40.93|38.13|40.93|38.13|40.9|38.1|0
1651191350000|2022-04-29 00:15:50|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1651191360000|2022-04-29 00:16:00|40.4|37.6|40.35|37.55|40.4|37.6|40.35|37.55|0
1651191370000|2022-04-29 00:16:10|39.88|37.08|39.93|37.13|39.93|37.13|39.88|37.08|0
1651191380000|2022-04-29 00:16:20|39.88|37.08|39.93|37.13|39.93|37.13|39.88|37.08|0
1651191390000|2022-04-29 00:16:30|39.96|37.16|39.88|37.08|39.96|37.16|39.88|37.08|0
1651191400000|2022-04-29 00:16:40|39.9|37.1|39.93|37.13|39.93|37.13|39.87|37.07|0
1651191410000|2022-04-29 00:16:50|40.04|37.24|40.1|37.3|40.1|37.3|40.04|37.24|0
1651191430000|2022-04-29 00:17:10|40.13|37.33|40.1|37.3|40.13|37.33|40.1|37.3|0
1651191440000|2022-04-29 00:17:20|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651191450000|2022-04-29 00:17:30|40.27|37.47|40.33|37.53|40.33|37.53|40.21|37.41|0
1651191460000|2022-04-29 00:17:40|40.27|37.47|40.18|37.38|40.27|37.47|40.16|37.36|0
1651191470000|2022-04-29 00:17:50|40.16|37.36|40.21|37.41|40.21|37.41|40.16|37.36|0
1651191480000|2022-04-29 00:18:00|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651191490000|2022-04-29 00:18:10|40.5|37.7|40.5|37.7|40.56|37.76|40.5|37.7|0
1651191500000|2022-04-29 00:18:20|40.56|37.76|40.5|37.7|40.56|37.76|40.5|37.7|0
1651191510000|2022-04-29 00:18:30|40.53|37.73|40.56|37.76|40.56|37.76|40.53|37.73|0
1651191520000|2022-04-29 00:18:40|40.61|37.81|40.61|37.81|40.61|37.81|40.56|37.76|0
1651191530000|2022-04-29 00:18:50|40.64|37.84|40.5|37.7|40.64|37.84|40.5|37.7|0
1651191540000|2022-04-29 00:19:00|40.44|37.64|40.5|37.7|40.5|37.7|40.44|37.64|0
1651191550000|2022-04-29 00:19:10|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651191560000|2022-04-29 00:19:20|40.38|37.58|40.41|37.61|40.44|37.64|40.38|37.58|0
1651191570000|2022-04-29 00:19:30|40.38|37.58|40.41|37.61|40.41|37.61|40.38|37.58|0
1651191580000|2022-04-29 00:19:40|40.44|37.64|40.38|37.58|40.44|37.64|40.38|37.58|0
1651191590000|2022-04-29 00:19:50|40.41|37.61|40.38|37.58|40.41|37.61|40.38|37.58|0
1651191600000|2022-04-29 00:20:00|40.44|37.64|40.5|37.7|40.5|37.7|40.44|37.64|0
1651191620000|2022-04-29 00:20:20|40.47|37.67|40.44|37.64|40.47|37.67|40.44|37.64|0
1651191630000|2022-04-29 00:20:30|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1651191650000|2022-04-29 00:20:50|40.55|37.75|40.55|37.75|40.61|37.81|40.55|37.75|0
1651191660000|2022-04-29 00:21:00|40.61|37.81|40.67|37.87|40.67|37.87|40.61|37.81|0
1651191670000|2022-04-29 00:21:10|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1651191680000|2022-04-29 00:21:20|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1651191690000|2022-04-29 00:21:30|40.61|37.81|40.61|37.81|40.61|37.81|40.61|37.81|0
1651191700000|2022-04-29 00:21:40|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1651191710000|2022-04-29 00:21:50|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1651191720000|2022-04-29 00:22:00|40.61|37.81|40.55|37.75|40.61|37.81|40.55|37.75|0
1651191740000|2022-04-29 00:22:20|40.52|37.72|40.55|37.75|40.55|37.75|40.52|37.72|0
1651191750000|2022-04-29 00:22:30|40.52|37.72|40.61|37.81|40.61|37.81|40.5|37.7|0
1651191760000|2022-04-29 00:22:40|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1651191770000|2022-04-29 00:22:50|40.72|37.92|40.69|37.89|40.72|37.92|40.67|37.87|0
1651191780000|2022-04-29 00:23:00|40.72|37.92|40.95|38.15|40.95|38.15|40.72|37.92|0
1651191790000|2022-04-29 00:23:10|40.9|38.1|40.95|38.15|40.95|38.15|40.9|38.1|0
1651191800000|2022-04-29 00:23:20|40.92|38.12|40.95|38.15|40.95|38.15|40.92|38.12|0
1651191810000|2022-04-29 00:23:30|41.01|38.21|41.07|38.27|41.07|38.27|41.01|38.21|0
1651191820000|2022-04-29 00:23:40|41.1|38.3|41.13|38.33|41.13|38.33|41.1|38.3|0
1651191830000|2022-04-29 00:23:50|41.1|38.3|41.15|38.35|41.15|38.35|41.1|38.3|0
1651191840000|2022-04-29 00:24:00|41.13|38.33|41.15|38.35|41.18|38.38|41.13|38.33|0
1651191850000|2022-04-29 00:24:10|41.18|38.38|41.3|38.5|41.3|38.5|41.18|38.38|0
1651191860000|2022-04-29 00:24:20|41.21|38.41|41.18|38.38|41.21|38.41|41.15|38.35|0
1651191870000|2022-04-29 00:24:30|41.15|38.35|41.13|38.33|41.15|38.35|41.13|38.33|0
1651191880000|2022-04-29 00:24:40|41.15|38.35|41.18|38.38|41.18|38.38|41.13|38.33|0
1651191890000|2022-04-29 00:24:50|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651191900000|2022-04-29 00:25:00|41.18|38.38|41.18|38.38|41.18|38.38|41.15|38.35|0
1651191910000|2022-04-29 00:25:10|41.13|38.33|41.15|38.35|41.18|38.38|41.13|38.33|0
1651191920000|2022-04-29 00:25:20|41.13|38.33|41.13|38.33|41.15|38.35|41.13|38.33|0
1651191930000|2022-04-29 00:25:30|41.18|38.38|41.27|38.47|41.27|38.47|41.18|38.38|0
1651191940000|2022-04-29 00:25:40|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1651191950000|2022-04-29 00:25:50|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651191960000|2022-04-29 00:26:00|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1651191970000|2022-04-29 00:26:10|41.24|38.44|41.3|38.5|41.3|38.5|41.24|38.44|0
1651191980000|2022-04-29 00:26:20|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651191990000|2022-04-29 00:26:30|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192000000|2022-04-29 00:26:40|41.12|38.32|41.12|38.32|41.18|38.38|41.12|38.32|0
1651192010000|2022-04-29 00:26:50|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651192020000|2022-04-29 00:27:00|41.21|38.41|41.18|38.38|41.21|38.41|41.18|38.38|0
1651192030000|2022-04-29 00:27:10|41.21|38.41|41.18|38.38|41.21|38.41|41.18|38.38|0
1651192040000|2022-04-29 00:27:20|41.21|38.41|41.3|38.5|41.3|38.5|41.21|38.41|0
1651192060000|2022-04-29 00:27:40|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1651192070000|2022-04-29 00:27:50|41.41|38.61|41.47|38.67|41.47|38.67|41.41|38.61|0
1651192080000|2022-04-29 00:28:00|41.53|38.73|41.38|38.58|41.53|38.73|41.38|38.58|0
1651192090000|2022-04-29 00:28:10|41.41|38.61|41.36|38.56|41.41|38.61|41.36|38.56|0
1651192100000|2022-04-29 00:28:20|41.38|38.58|41.53|38.73|41.53|38.73|41.38|38.58|0
1651192110000|2022-04-29 00:28:30|41.56|38.76|41.53|38.73|41.56|38.76|41.53|38.73|0
1651192130000|2022-04-29 00:28:50|41.47|38.67|41.41|38.61|41.47|38.67|41.41|38.61|0
1651192140000|2022-04-29 00:29:00|41.47|38.67|41.41|38.61|41.47|38.67|41.41|38.61|0
1651192150000|2022-04-29 00:29:10|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1651192160000|2022-04-29 00:29:20|41.38|38.58|41.35|38.55|41.38|38.58|41.35|38.55|0
1651192180000|2022-04-29 00:29:40|41.38|38.58|41.35|38.55|41.38|38.58|41.35|38.55|0
1651192190000|2022-04-29 00:29:50|41.32|38.52|41.3|38.5|41.32|38.52|41.3|38.5|0
1651192200000|2022-04-29 00:30:00|41.35|38.55|41.38|38.58|41.41|38.61|41.35|38.55|0
1651192210000|2022-04-29 00:30:10|41.41|38.61|41.38|38.58|41.41|38.61|41.38|38.58|0
1651192220000|2022-04-29 00:30:20|41.41|38.61|41.35|38.55|41.41|38.61|41.35|38.55|0
1651192230000|2022-04-29 00:30:30|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1651192240000|2022-04-29 00:30:40|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651192250000|2022-04-29 00:30:50|41.21|38.41|41.18|38.38|41.21|38.41|41.18|38.38|0
1651192260000|2022-04-29 00:31:00|41.24|38.44|41.3|38.5|41.3|38.5|41.24|38.44|0
1651192270000|2022-04-29 00:31:10|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651192280000|2022-04-29 00:31:20|41.3|38.5|41.24|38.44|41.3|38.5|41.24|38.44|0
1651192290000|2022-04-29 00:31:30|41.18|38.38|41.21|38.41|41.24|38.44|41.18|38.38|0
1651192300000|2022-04-29 00:31:40|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192320000|2022-04-29 00:32:00|41.12|38.32|41.18|38.38|41.18|38.38|41.12|38.32|0
1651192330000|2022-04-29 00:32:10|41.21|38.41|41.21|38.41|41.24|38.44|41.21|38.41|0
1651192340000|2022-04-29 00:32:20|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192350000|2022-04-29 00:32:30|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1651192360000|2022-04-29 00:32:40|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192380000|2022-04-29 00:33:00|41.24|38.44|41.29|38.49|41.29|38.49|41.24|38.44|0
1651192410000|2022-04-29 00:33:30|41.24|38.44|41.24|38.44|41.26|38.46|41.24|38.44|0
1651192420000|2022-04-29 00:33:40|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192440000|2022-04-29 00:34:00|41.15|38.35|41.12|38.32|41.15|38.35|41.12|38.32|0
1651192450000|2022-04-29 00:34:10|41.15|38.35|41.12|38.32|41.15|38.35|41.12|38.32|0
1651192490000|2022-04-29 00:34:50|41.09|38.29|41.06|38.26|41.09|38.29|41.06|38.26|0
1651192500000|2022-04-29 00:35:00|41.09|38.29|41.12|38.32|41.12|38.32|41.09|38.29|0
1651192510000|2022-04-29 00:35:10|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1651192520000|2022-04-29 00:35:20|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651192530000|2022-04-29 00:35:30|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1651192540000|2022-04-29 00:35:40|41.23|38.43|41.18|38.38|41.23|38.43|41.18|38.38|0
1651192550000|2022-04-29 00:35:50|41.2|38.4|41.12|38.32|41.2|38.4|41.12|38.32|0
1651192560000|2022-04-29 00:36:00|41.15|38.35|41.18|38.38|41.18|38.38|41.15|38.35|0
1651192570000|2022-04-29 00:36:10|41.15|38.35|41.18|38.38|41.18|38.38|41.15|38.35|0
1651192590000|2022-04-29 00:36:30|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1651192600000|2022-04-29 00:36:40|41.29|38.49|41.35|38.55|41.35|38.55|41.29|38.49|0
1651192610000|2022-04-29 00:36:50|41.38|38.58|41.38|38.58|41.38|38.58|41.35|38.55|0
1651192620000|2022-04-29 00:37:00|41.35|38.55|41.29|38.49|41.35|38.55|41.29|38.49|0
1651192630000|2022-04-29 00:37:10|41.26|38.46|41.23|38.43|41.26|38.46|41.23|38.43|0
1651192640000|2022-04-29 00:37:20|41.29|38.49|41.35|38.55|41.35|38.55|41.29|38.49|0
1651192650000|2022-04-29 00:37:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1651192660000|2022-04-29 00:37:40|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1651192680000|2022-04-29 00:38:00|41.29|38.49|41.23|38.43|41.29|38.49|41.23|38.43|0
1651192690000|2022-04-29 00:38:10|41.2|38.4|41.2|38.4|41.2|38.4|41.17|38.37|0
1651192700000|2022-04-29 00:38:20|41.17|38.37|41.2|38.4|41.2|38.4|41.17|38.37|0
1651192710000|2022-04-29 00:38:30|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1651192720000|2022-04-29 00:38:40|41.26|38.46|41.23|38.43|41.26|38.46|41.23|38.43|0
1651192730000|2022-04-29 00:38:50|41.2|38.4|41.17|38.37|41.2|38.4|41.17|38.37|0
1651192740000|2022-04-29 00:39:00|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1651192750000|2022-04-29 00:39:10|41.17|38.37|41.14|38.34|41.17|38.37|41.12|38.32|0
1651192760000|2022-04-29 00:39:20|41.06|38.26|40.94|38.14|41.06|38.26|40.94|38.14|0
1651192770000|2022-04-29 00:39:30|40.89|38.09|40.97|38.17|41|38.2|40.89|38.09|0
1651192780000|2022-04-29 00:39:40|40.94|38.14|40.91|38.11|40.94|38.14|40.89|38.09|0
1651192790000|2022-04-29 00:39:50|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1651192800000|2022-04-29 00:40:00|41|38.2|41|38.2|41|38.2|40.97|38.17|0
1651192810000|2022-04-29 00:40:10|40.77|37.97|40.83|38.03|40.83|38.03|40.77|37.97|0
1651192830000|2022-04-29 00:40:30|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1651192840000|2022-04-29 00:40:40|40.94|38.14|40.97|38.17|40.97|38.17|40.94|38.14|0
1651192850000|2022-04-29 00:40:50|41|38.2|40.77|37.97|41|38.2|40.77|37.97|0
1651192860000|2022-04-29 00:41:00|40.83|38.03|40.88|38.08|40.88|38.08|40.83|38.03|0
1651192900000|2022-04-29 00:41:40|40.83|38.03|40.77|37.97|40.83|38.03|40.77|37.97|0
1651192910000|2022-04-29 00:41:50|40.74|37.94|40.71|37.91|40.74|37.94|40.71|37.91|0
1651192920000|2022-04-29 00:42:00|40.77|37.97|40.71|37.91|40.77|37.97|40.71|37.91|0
1651192930000|2022-04-29 00:42:10|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1651192940000|2022-04-29 00:42:20|40.71|37.91|40.65|37.85|40.71|37.91|40.65|37.85|0
1651192970000|2022-04-29 00:42:50|40.6|37.8|40.65|37.85|40.65|37.85|40.6|37.8|0
1651192980000|2022-04-29 00:43:00|40.6|37.8|40.62|37.82|40.65|37.85|40.6|37.8|0
1651192990000|2022-04-29 00:43:10|40.6|37.8|40.65|37.85|40.65|37.85|40.6|37.8|0
1651193000000|2022-04-29 00:43:20|40.62|37.82|40.65|37.85|40.65|37.85|40.62|37.82|0
1651193010000|2022-04-29 00:43:30|40.6|37.8|40.54|37.74|40.6|37.8|40.54|37.74|0
1651193020000|2022-04-29 00:43:40|40.48|37.68|40.54|37.74|40.54|37.74|40.48|37.68|0
1651193030000|2022-04-29 00:43:50|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1651193040000|2022-04-29 00:44:00|40.68|37.88|40.71|37.91|40.71|37.91|40.68|37.88|0
1651193070000|2022-04-29 00:44:30|40.68|37.88|40.65|37.85|40.68|37.88|40.65|37.85|0
1651193080000|2022-04-29 00:44:40|40.68|37.88|40.65|37.85|40.68|37.88|40.65|37.85|0
1651193100000|2022-04-29 00:45:00|40.6|37.8|40.6|37.8|40.65|37.85|40.6|37.8|0
1651193110000|2022-04-29 00:45:10|40.54|37.74|40.57|37.77|40.57|37.77|40.54|37.74|0
1651193120000|2022-04-29 00:45:20|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1651193130000|2022-04-29 00:45:30|40.51|37.71|40.48|37.68|40.51|37.71|40.48|37.68|0
1651193140000|2022-04-29 00:45:40|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1651193150000|2022-04-29 00:45:50|40.56|37.76|40.62|37.82|40.62|37.82|40.56|37.76|0
1651193160000|2022-04-29 00:46:00|40.65|37.85|40.77|37.97|40.77|37.97|40.65|37.85|0
1651193190000|2022-04-29 00:46:30|40.71|37.91|40.59|37.79|40.71|37.91|40.59|37.79|0
1651193200000|2022-04-29 00:46:40|40.62|37.82|40.65|37.85|40.65|37.85|40.62|37.82|0
1651193210000|2022-04-29 00:46:50|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1651193220000|2022-04-29 00:47:00|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1651193230000|2022-04-29 00:47:10|40.68|37.88|40.62|37.82|40.71|37.91|40.62|37.82|0
1651193240000|2022-04-29 00:47:20|40.65|37.85|40.71|37.91|40.71|37.91|40.65|37.85|0
1651193250000|2022-04-29 00:47:30|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1651193260000|2022-04-29 00:47:40|40.62|37.82|40.62|37.82|40.62|37.82|40.62|37.82|0
1651193270000|2022-04-29 00:47:50|40.65|37.85|40.59|37.79|40.65|37.85|40.59|37.79|0
1651193280000|2022-04-29 00:48:00|40.62|37.82|40.59|37.79|40.62|37.82|40.59|37.79|0
1651193290000|2022-04-29 00:48:10|40.65|37.85|40.65|37.85|40.65|37.85|40.62|37.82|0
1651193300000|2022-04-29 00:48:20|40.62|37.82|40.59|37.79|40.62|37.82|40.59|37.79|0
1651193320000|2022-04-29 00:48:40|40.62|37.82|40.62|37.82|40.62|37.82|40.62|37.82|0
1651193330000|2022-04-29 00:48:50|40.65|37.85|40.62|37.82|40.65|37.85|40.62|37.82|0
1651193340000|2022-04-29 00:49:00|40.59|37.79|40.59|37.79|40.62|37.82|40.59|37.79|0
1651193360000|2022-04-29 00:49:20|40.65|37.85|40.62|37.82|40.65|37.85|40.62|37.82|0
1651193370000|2022-04-29 00:49:30|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1651193380000|2022-04-29 00:49:40|40.62|37.82|40.65|37.85|40.65|37.85|40.62|37.82|0
1651193390000|2022-04-29 00:49:50|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1651193400000|2022-04-29 00:50:00|40.71|37.91|40.68|37.88|40.71|37.91|40.68|37.88|0
1651193410000|2022-04-29 00:50:10|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1651193420000|2022-04-29 00:50:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651193430000|2022-04-29 00:50:30|40.73|37.93|40.82|38.02|40.82|38.02|40.73|37.93|0
1651193440000|2022-04-29 00:50:40|40.85|38.05|40.82|38.02|40.88|38.08|40.82|38.02|0
1651193450000|2022-04-29 00:50:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1651193460000|2022-04-29 00:51:00|40.82|38.02|40.88|38.08|40.88|38.08|40.82|38.02|0
1651193470000|2022-04-29 00:51:10|40.94|38.14|40.99|38.19|40.99|38.19|40.94|38.14|0
1651193480000|2022-04-29 00:51:20|41.02|38.22|41.05|38.25|41.05|38.25|41.02|38.22|0
1651193490000|2022-04-29 00:51:30|40.99|38.19|40.99|38.19|40.99|38.19|40.94|38.14|0
1651193510000|2022-04-29 00:51:50|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1651193520000|2022-04-29 00:52:00|40.91|38.11|40.82|38.02|40.91|38.11|40.82|38.02|0
1651193530000|2022-04-29 00:52:10|40.79|37.99|40.82|38.02|40.82|38.02|40.76|37.96|0
1651193540000|2022-04-29 00:52:20|40.79|37.99|40.76|37.96|40.79|37.99|40.76|37.96|0
1651193550000|2022-04-29 00:52:30|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1651193560000|2022-04-29 00:52:40|40.76|37.96|40.79|37.99|40.79|37.99|40.76|37.96|0
1651193570000|2022-04-29 00:52:50|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651193640000|2022-04-29 00:54:00|40.65|37.85|40.65|37.85|40.65|37.85|40.65|37.85|0
1651193650000|2022-04-29 00:54:10|40.62|37.82|40.59|37.79|40.62|37.82|40.59|37.79|0
1651193660000|2022-04-29 00:54:20|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1651193680000|2022-04-29 00:54:40|40.42|37.62|40.47|37.67|40.47|37.67|40.42|37.62|0
1651193690000|2022-04-29 00:54:50|40.5|37.7|40.47|37.67|40.5|37.7|40.47|37.67|0
1651193710000|2022-04-29 00:55:10|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1651193730000|2022-04-29 00:55:30|40.36|37.56|40.47|37.67|40.47|37.67|40.36|37.56|0
1651193750000|2022-04-29 00:55:50|40.42|37.62|40.47|37.67|40.47|37.67|40.42|37.62|0
1651193760000|2022-04-29 00:56:00|40.53|37.73|40.53|37.73|40.53|37.73|40.47|37.67|0
1651193770000|2022-04-29 00:56:10|40.47|37.67|40.5|37.7|40.53|37.73|40.47|37.67|0
1651193780000|2022-04-29 00:56:20|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1651193800000|2022-04-29 00:56:40|40.59|37.79|40.59|37.79|40.64|37.84|40.59|37.79|0
1651193820000|2022-04-29 00:57:00|40.61|37.81|40.59|37.79|40.61|37.81|40.59|37.79|0
1651193830000|2022-04-29 00:57:10|40.64|37.84|40.7|37.9|40.7|37.9|40.64|37.84|0
1651193840000|2022-04-29 00:57:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651193850000|2022-04-29 00:57:30|40.7|37.9|40.64|37.84|40.7|37.9|40.64|37.84|0
1651193870000|2022-04-29 00:57:50|40.61|37.81|40.64|37.84|40.64|37.84|40.59|37.79|0
1651193880000|2022-04-29 00:58:00|40.67|37.87|40.76|37.96|40.76|37.96|40.67|37.87|0
1651193890000|2022-04-29 00:58:10|40.82|38.02|40.9|38.1|40.9|38.1|40.82|38.02|0
1651193900000|2022-04-29 00:58:20|40.99|38.19|40.93|38.13|40.99|38.19|40.93|38.13|0
1651193910000|2022-04-29 00:58:30|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1651193920000|2022-04-29 00:58:40|40.93|38.13|41.05|38.25|41.05|38.25|40.9|38.1|0
1651193930000|2022-04-29 00:58:50|41.07|38.27|41.05|38.25|41.07|38.27|41.05|38.25|0
1651193940000|2022-04-29 00:59:00|40.99|38.19|41.05|38.25|41.05|38.25|40.99|38.19|0
1651193950000|2022-04-29 00:59:10|41.07|38.27|41.05|38.25|41.07|38.27|41.05|38.25|0
1651193960000|2022-04-29 00:59:20|41.07|38.27|41.07|38.27|41.1|38.3|41.07|38.27|0
1651193970000|2022-04-29 00:59:30|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1651193990000|2022-04-29 00:59:50|41.02|38.22|41.05|38.25|41.05|38.25|41.02|38.22|0
1651194000000|2022-04-29 01:00:00|41.07|38.27|41.16|38.36|41.16|38.36|41.07|38.27|0
1651194010000|2022-04-29 01:00:10|41.22|38.42|41.22|38.42|41.28|38.48|41.22|38.42|0
1651194020000|2022-04-29 01:00:20|41.28|38.48|41.22|38.42|41.28|38.48|41.22|38.42|0
1651194030000|2022-04-29 01:00:30|41.16|38.36|41.22|38.42|41.22|38.42|41.16|38.36|0
1651194040000|2022-04-29 01:00:40|41.16|38.36|41.1|38.3|41.16|38.36|41.1|38.3|0
1651194060000|2022-04-29 01:01:00|41.13|38.33|41.04|38.24|41.13|38.33|41.04|38.24|0
1651194070000|2022-04-29 01:01:10|41.1|38.3|41.07|38.27|41.1|38.3|41.07|38.27|0
1651194080000|2022-04-29 01:01:20|41.1|38.3|40.99|38.19|41.1|38.3|40.99|38.19|0
1651194090000|2022-04-29 01:01:30|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1651194100000|2022-04-29 01:01:40|40.81|38.01|40.87|38.07|40.87|38.07|40.81|38.01|0
1651194110000|2022-04-29 01:01:50|40.9|38.1|40.87|38.07|40.9|38.1|40.87|38.07|0
1651194120000|2022-04-29 01:02:00|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1651194130000|2022-04-29 01:02:10|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651194140000|2022-04-29 01:02:20|40.81|38.01|40.84|38.04|40.84|38.04|40.81|38.01|0
1651194150000|2022-04-29 01:02:30|40.81|38.01|40.78|37.98|40.81|38.01|40.78|37.98|0
1651194160000|2022-04-29 01:02:40|40.81|38.01|40.81|38.01|40.81|38.01|40.76|37.96|0
1651194170000|2022-04-29 01:02:50|40.84|38.04|40.81|38.01|40.84|38.04|40.81|38.01|0
1651194180000|2022-04-29 01:03:00|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1651194200000|2022-04-29 01:03:20|40.84|38.04|40.81|38.01|40.84|38.04|40.81|38.01|0
1651194210000|2022-04-29 01:03:30|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1651194220000|2022-04-29 01:03:40|40.81|38.01|40.87|38.07|40.87|38.07|40.81|38.01|0
1651194250000|2022-04-29 01:04:10|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1651194260000|2022-04-29 01:04:20|40.87|38.07|40.95|38.15|40.95|38.15|40.87|38.07|0
1651194270000|2022-04-29 01:04:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1651194280000|2022-04-29 01:04:40|40.93|38.13|40.84|38.04|40.93|38.13|40.84|38.04|0
1651194290000|2022-04-29 01:04:50|40.81|38.01|40.75|37.95|40.81|38.01|40.75|37.95|0
1651194300000|2022-04-29 01:05:00|40.81|38.01|40.87|38.07|40.87|38.07|40.81|38.01|0
1651194310000|2022-04-29 01:05:10|40.93|38.13|40.9|38.1|40.93|38.13|40.9|38.1|0
1651194320000|2022-04-29 01:05:20|40.87|38.07|40.9|38.1|40.9|38.1|40.87|38.07|0
1651194330000|2022-04-29 01:05:30|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1651194350000|2022-04-29 01:05:50|40.9|38.1|40.93|38.13|40.93|38.13|40.9|38.1|0
1651194380000|2022-04-29 01:06:20|40.98|38.18|41.01|38.21|41.01|38.21|40.98|38.18|0
1651194390000|2022-04-29 01:06:30|40.98|38.18|41.01|38.21|41.01|38.21|40.98|38.18|0
1651194400000|2022-04-29 01:06:40|40.98|38.18|40.9|38.1|40.98|38.18|40.9|38.1|0
1651194410000|2022-04-29 01:06:50|40.93|38.13|40.98|38.18|40.98|38.18|40.9|38.1|0
1651194420000|2022-04-29 01:07:00|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1651194430000|2022-04-29 01:07:10|40.98|38.18|40.98|38.18|40.98|38.18|40.93|38.13|0
1651194440000|2022-04-29 01:07:20|41.01|38.21|41.01|38.21|41.01|38.21|40.98|38.18|0
1651194450000|2022-04-29 01:07:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651194460000|2022-04-29 01:07:40|40.98|38.18|41.04|38.24|41.04|38.24|40.98|38.18|0
1651194470000|2022-04-29 01:07:50|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1651194480000|2022-04-29 01:08:00|41.07|38.27|41.1|38.3|41.1|38.3|41.07|38.27|0
1651194490000|2022-04-29 01:08:10|41.13|38.33|41.1|38.3|41.13|38.33|41.07|38.27|0
1651194510000|2022-04-29 01:08:30|41.16|38.36|41.27|38.47|41.27|38.47|41.16|38.36|0
1651194520000|2022-04-29 01:08:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1651194530000|2022-04-29 01:08:50|41.15|38.35|41.1|38.3|41.15|38.35|41.1|38.3|0
1651194540000|2022-04-29 01:09:00|41.04|38.24|41.01|38.21|41.04|38.24|41.01|38.21|0
1651194550000|2022-04-29 01:09:10|40.98|38.18|40.98|38.18|41.01|38.21|40.98|38.18|0
1651194560000|2022-04-29 01:09:20|41.1|38.3|41.04|38.24|41.1|38.3|41.04|38.24|0
1651194570000|2022-04-29 01:09:30|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1651194580000|2022-04-29 01:09:40|41.1|38.3|41.07|38.27|41.1|38.3|41.07|38.27|0
1651194590000|2022-04-29 01:09:50|41.1|38.3|41.18|38.38|41.18|38.38|41.1|38.3|0
1651194600000|2022-04-29 01:10:00|41.21|38.41|41.33|38.53|41.39|38.59|41.21|38.41|0
1651194610000|2022-04-29 01:10:10|41.27|38.47|41.27|38.47|41.33|38.53|41.24|38.44|0
1651194620000|2022-04-29 01:10:20|41.39|38.59|41.36|38.56|41.39|38.59|41.33|38.53|0
1651194630000|2022-04-29 01:10:30|41.39|38.59|41.39|38.59|41.39|38.59|41.36|38.56|0
1651194640000|2022-04-29 01:10:40|41.36|38.56|41.36|38.56|41.39|38.59|41.36|38.56|0
1651194650000|2022-04-29 01:10:50|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1651194660000|2022-04-29 01:11:00|41.33|38.53|41.24|38.44|41.33|38.53|41.24|38.44|0
1651194670000|2022-04-29 01:11:10|41.27|38.47|41.24|38.44|41.27|38.47|41.24|38.44|0
1651194680000|2022-04-29 01:11:20|41.15|38.35|41.21|38.41|41.21|38.41|41.15|38.35|0
1651194690000|2022-04-29 01:11:30|41.1|38.3|41.12|38.32|41.12|38.32|41.1|38.3|0
1651194700000|2022-04-29 01:11:40|41.1|38.3|41.01|38.21|41.1|38.3|40.92|38.12|0
1651194710000|2022-04-29 01:11:50|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651194720000|2022-04-29 01:12:00|41.07|38.27|41.15|38.35|41.15|38.35|41.04|38.24|0
1651194730000|2022-04-29 01:12:10|41.27|38.47|41.33|38.53|41.33|38.53|41.27|38.47|0
1651194740000|2022-04-29 01:12:20|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651194750000|2022-04-29 01:12:30|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1651194770000|2022-04-29 01:12:50|41.41|38.61|41.38|38.58|41.44|38.64|41.38|38.58|0
1651194780000|2022-04-29 01:13:00|41.44|38.64|41.38|38.58|41.44|38.64|41.38|38.58|0
1651194800000|2022-04-29 01:13:20|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1651194810000|2022-04-29 01:13:30|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651194820000|2022-04-29 01:13:40|41.44|38.64|41.41|38.61|41.44|38.64|41.38|38.58|0
1651194830000|2022-04-29 01:13:50|41.44|38.64|41.38|38.58|41.44|38.64|41.38|38.58|0
1651194840000|2022-04-29 01:14:00|41.41|38.61|41.27|38.47|41.41|38.61|41.27|38.47|0
1651194850000|2022-04-29 01:14:10|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1651194860000|2022-04-29 01:14:20|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1651194870000|2022-04-29 01:14:30|41.27|38.47|41.21|38.41|41.27|38.47|41.21|38.41|0
1651194880000|2022-04-29 01:14:40|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1651194890000|2022-04-29 01:14:50|41.09|38.29|41.09|38.29|41.12|38.32|41.04|38.24|0
1651194900000|2022-04-29 01:15:00|41.15|38.35|41.09|38.29|41.15|38.35|41.09|38.29|0
1651194910000|2022-04-29 01:15:10|41.15|38.35|41.18|38.38|41.18|38.38|41.15|38.35|0
1651194920000|2022-04-29 01:15:20|41.21|38.41|41.21|38.41|41.21|38.41|41.15|38.35|0
1651194930000|2022-04-29 01:15:30|41.15|38.35|41.21|38.41|41.21|38.41|41.15|38.35|0
1651194940000|2022-04-29 01:15:40|41.27|38.47|41.38|38.58|41.38|38.58|41.27|38.47|0
1651194950000|2022-04-29 01:15:50|41.29|38.49|41.32|38.52|41.38|38.58|41.29|38.49|0
1651194960000|2022-04-29 01:16:00|41.27|38.47|41.24|38.44|41.32|38.52|41.24|38.44|0
1651194970000|2022-04-29 01:16:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1651194980000|2022-04-29 01:16:20|41.15|38.35|41.21|38.41|41.21|38.41|41.15|38.35|0
1651194990000|2022-04-29 01:16:30|41.18|38.38|41.15|38.35|41.18|38.38|41.15|38.35|0
1651195000000|2022-04-29 01:16:40|41.12|38.32|41.03|38.23|41.12|38.32|41.03|38.23|0
1651195020000|2022-04-29 01:17:00|41.06|38.26|41.09|38.29|41.12|38.32|41.06|38.26|0
1651195030000|2022-04-29 01:17:10|41.21|38.41|41.35|38.55|41.38|38.58|41.21|38.41|0
1651195040000|2022-04-29 01:17:20|41.38|38.58|41.32|38.52|41.38|38.58|41.32|38.52|0
1651195050000|2022-04-29 01:17:30|41.35|38.55|41.32|38.52|41.35|38.55|41.32|38.52|0
1651195060000|2022-04-29 01:17:40|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651195080000|2022-04-29 01:18:00|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1651195090000|2022-04-29 01:18:10|41.38|38.58|41.35|38.55|41.38|38.58|41.35|38.55|0
1651195100000|2022-04-29 01:18:20|41.32|38.52|41.35|38.55|41.35|38.55|41.32|38.52|0
1651195110000|2022-04-29 01:18:30|41.32|38.52|41.38|38.58|41.38|38.58|41.32|38.52|0
1651195120000|2022-04-29 01:18:40|41.44|38.64|41.47|38.67|41.47|38.67|41.41|38.61|0
1651195130000|2022-04-29 01:18:50|41.5|38.7|41.55|38.75|41.55|38.75|41.5|38.7|0
1651195160000|2022-04-29 01:19:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1651195170000|2022-04-29 01:19:30|41.96|39.16|42.08|39.28|42.08|39.28|41.96|39.16|0
1651195180000|2022-04-29 01:19:40|42.32|39.52|42.2|39.4|42.32|39.52|42.2|39.4|0
1651195190000|2022-04-29 01:19:50|42.17|39.37|42.14|39.34|42.2|39.4|42.14|39.34|0
1651195200000|2022-04-29 01:20:00|42.17|39.37|42.2|39.4|42.26|39.46|42.17|39.37|0
1651195210000|2022-04-29 01:20:10|42.26|39.46|42.26|39.46|42.26|39.46|42.26|39.46|0
1651195220000|2022-04-29 01:20:20|42.23|39.43|42.08|39.28|42.23|39.43|42.08|39.28|0
1651195240000|2022-04-29 01:20:40|42.02|39.22|42.02|39.22|42.08|39.28|42.02|39.22|0
1651195250000|2022-04-29 01:20:50|42.08|39.28|42.17|39.37|42.17|39.37|42.08|39.28|0
1651195260000|2022-04-29 01:21:00|42.08|39.28|42.02|39.22|42.08|39.28|42.02|39.22|0
1651195270000|2022-04-29 01:21:10|41.96|39.16|41.93|39.13|42.02|39.22|41.93|39.13|0
1651195280000|2022-04-29 01:21:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1651195290000|2022-04-29 01:21:30|41.93|39.13|41.9|39.1|41.93|39.13|41.9|39.1|0
1651195300000|2022-04-29 01:21:40|41.87|39.07|41.84|39.04|41.9|39.1|41.84|39.04|0
1651195310000|2022-04-29 01:21:50|41.9|39.1|41.96|39.16|41.96|39.16|41.9|39.1|0
1651195320000|2022-04-29 01:22:00|41.87|39.07|41.81|39.01|41.87|39.07|41.81|39.01|0
1651195330000|2022-04-29 01:22:10|41.79|38.99|41.61|38.81|41.79|38.99|41.61|38.81|0
1651195340000|2022-04-29 01:22:20|41.64|38.84|41.61|38.81|41.64|38.84|41.61|38.81|0
1651195360000|2022-04-29 01:22:40|41.49|38.69|41.55|38.75|41.55|38.75|41.49|38.69|0
1651195370000|2022-04-29 01:22:50|41.61|38.81|41.55|38.75|41.61|38.81|41.55|38.75|0
1651195380000|2022-04-29 01:23:00|41.49|38.69|41.55|38.75|41.55|38.75|41.49|38.69|0
1651195390000|2022-04-29 01:23:10|41.61|38.81|41.73|38.93|41.73|38.93|41.61|38.81|0
1651195400000|2022-04-29 01:23:20|41.67|38.87|41.67|38.87|41.73|38.93|41.67|38.87|0
1651195410000|2022-04-29 01:23:30|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1651195420000|2022-04-29 01:23:40|41.67|38.87|41.67|38.87|41.73|38.93|41.67|38.87|0
1651195430000|2022-04-29 01:23:50|41.7|38.9|41.73|38.93|41.73|38.93|41.7|38.9|0
1651195440000|2022-04-29 01:24:00|41.78|38.98|41.78|38.98|41.78|38.98|41.75|38.95|0
1651195450000|2022-04-29 01:24:10|41.84|39.04|41.96|39.16|41.96|39.16|41.84|39.04|0
1651195460000|2022-04-29 01:24:20|41.9|39.1|41.96|39.16|41.96|39.16|41.9|39.1|0
1651195470000|2022-04-29 01:24:30|42.02|39.22|42.02|39.22|42.02|39.22|41.96|39.16|0
1651195490000|2022-04-29 01:24:50|41.96|39.16|41.96|39.16|41.96|39.16|41.96|39.16|0
1651195500000|2022-04-29 01:25:00|41.99|39.19|42.02|39.22|42.02|39.22|41.99|39.19|0
1651195510000|2022-04-29 01:25:10|41.96|39.16|41.96|39.16|41.96|39.16|41.96|39.16|0
1651195520000|2022-04-29 01:25:20|42.02|39.22|41.96|39.16|42.02|39.22|41.96|39.16|0
1651195530000|2022-04-29 01:25:30|42.08|39.28|42.08|39.28|42.08|39.28|42.08|39.28|0
1651195540000|2022-04-29 01:25:40|42.02|39.22|42.37|39.57|42.37|39.57|42.02|39.22|0
1651195550000|2022-04-29 01:25:50|42.31|39.51|42.34|39.54|42.34|39.54|42.31|39.51|0
1651195560000|2022-04-29 01:26:00|42.37|39.57|42.67|39.87|42.67|39.87|42.37|39.57|0
1651195570000|2022-04-29 01:26:10|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651195580000|2022-04-29 01:26:20|42.67|39.87|42.52|39.72|42.67|39.87|42.52|39.72|0
1651195590000|2022-04-29 01:26:30|42.55|39.75|42.52|39.72|42.55|39.75|42.52|39.72|0
1651195600000|2022-04-29 01:26:40|42.55|39.75|42.49|39.69|42.55|39.75|42.49|39.69|0
1651195610000|2022-04-29 01:26:50|42.43|39.63|42.55|39.75|42.55|39.75|42.43|39.63|0
1651195620000|2022-04-29 01:27:00|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1651195630000|2022-04-29 01:27:10|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1651195640000|2022-04-29 01:27:20|42.31|39.51|42.37|39.57|42.37|39.57|42.31|39.51|0
1651195650000|2022-04-29 01:27:30|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1651195660000|2022-04-29 01:27:40|42.46|39.66|42.55|39.75|42.55|39.75|42.46|39.66|0
1651195690000|2022-04-29 01:28:10|42.49|39.69|42.55|39.75|42.55|39.75|42.46|39.66|0
1651195700000|2022-04-29 01:28:20|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1651195720000|2022-04-29 01:28:40|42.46|39.66|42.49|39.69|42.49|39.69|42.46|39.66|0
1651195730000|2022-04-29 01:28:50|42.52|39.72|42.49|39.69|42.52|39.72|42.49|39.69|0
1651195750000|2022-04-29 01:29:10|42.99|40.19|42.96|40.16|43.02|40.22|42.96|40.16|0
1651195760000|2022-04-29 01:29:20|43.02|40.22|42.96|40.16|43.02|40.22|42.96|40.16|0
1651195770000|2022-04-29 01:29:30|42.9|40.1|42.61|39.81|42.9|40.1|42.61|39.81|0
1651195780000|2022-04-29 01:29:40|42.55|39.75|42.61|39.81|42.61|39.81|42.55|39.75|0
1651195790000|2022-04-29 01:29:50|42.55|39.75|42.55|39.75|42.61|39.81|42.55|39.75|0
1651195800000|2022-04-29 01:30:00|42.63|39.83|42.61|39.81|42.67|39.87|42.61|39.81|0
1651195810000|2022-04-29 01:30:10|42.67|39.87|43.02|40.22|43.02|40.22|42.67|39.87|0
1651195820000|2022-04-29 01:30:20|43.14|40.34|43.02|40.22|43.2|40.4|43.02|40.22|0
1651195830000|2022-04-29 01:30:30|43.08|40.28|43.5|40.7|43.56|40.76|43.08|40.28|0
1651195840000|2022-04-29 01:30:40|43.56|40.76|43.23|40.43|43.56|40.76|43.23|40.43|0
1651195850000|2022-04-29 01:30:50|43.2|40.4|43.2|40.4|43.2|40.4|43.08|40.28|0
1651195860000|2022-04-29 01:31:00|43.08|40.28|43.2|40.4|43.2|40.4|43.08|40.28|0
1651195870000|2022-04-29 01:31:10|43.14|40.34|43.14|40.34|43.14|40.34|43.11|40.31|0
1651195880000|2022-04-29 01:31:20|43.2|40.4|43.2|40.4|43.29|40.49|43.2|40.4|0
1651195910000|2022-04-29 01:31:50|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1651195920000|2022-04-29 01:32:00|43.29|40.49|43.2|40.4|43.32|40.52|43.2|40.4|0
1651195930000|2022-04-29 01:32:10|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1651195940000|2022-04-29 01:32:20|43.08|40.28|42.9|40.1|43.08|40.28|42.9|40.1|0
1651195960000|2022-04-29 01:32:40|42.93|40.13|43.29|40.49|43.35|40.55|42.93|40.13|0
1651195970000|2022-04-29 01:32:50|43.38|40.58|43.44|40.64|43.47|40.67|43.38|40.58|0
1651195980000|2022-04-29 01:33:00|43.17|40.37|42.9|40.1|43.17|40.37|42.9|40.1|0
1651195990000|2022-04-29 01:33:10|42.93|40.13|42.9|40.1|42.93|40.13|42.84|40.04|0
1651196000000|2022-04-29 01:33:20|42.96|40.16|42.93|40.13|42.96|40.16|42.9|40.1|0
1651196010000|2022-04-29 01:33:30|42.96|40.16|43.02|40.22|43.02|40.22|42.96|40.16|0
1651196020000|2022-04-29 01:33:40|42.99|40.19|43.02|40.22|43.02|40.22|42.96|40.16|0
1651196030000|2022-04-29 01:33:50|43.05|40.25|43.08|40.28|43.08|40.28|43.05|40.25|0
1651196040000|2022-04-29 01:34:00|43.11|40.31|43.17|40.37|43.17|40.37|43.11|40.31|0
1651196050000|2022-04-29 01:34:10|43.26|40.46|43.26|40.46|43.32|40.52|43.26|40.46|0
1651196060000|2022-04-29 01:34:20|43.2|40.4|43.2|40.4|43.26|40.46|43.2|40.4|0
1651196070000|2022-04-29 01:34:30|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1651196080000|2022-04-29 01:34:40|43.26|40.46|43.29|40.49|43.29|40.49|43.2|40.4|0
1651196090000|2022-04-29 01:34:50|43.32|40.52|43.38|40.58|43.38|40.58|43.32|40.52|0
1651196100000|2022-04-29 01:35:00|43.5|40.7|43.41|40.61|43.5|40.7|43.41|40.61|0
1651196110000|2022-04-29 01:35:10|43.38|40.58|43.44|40.64|43.44|40.64|43.38|40.58|0
1651196120000|2022-04-29 01:35:20|43.41|40.61|43.41|40.61|43.44|40.64|43.41|40.61|0
1651196130000|2022-04-29 01:35:30|43.56|40.76|43.56|40.76|43.56|40.76|43.56|40.76|0
1651196140000|2022-04-29 01:35:40|43.62|40.82|43.59|40.79|43.62|40.82|43.59|40.79|0
1651196150000|2022-04-29 01:35:50|43.56|40.76|43.56|40.76|43.62|40.82|43.56|40.76|0
1651196160000|2022-04-29 01:36:00|43.5|40.7|43.44|40.64|43.5|40.7|43.41|40.61|0
1651196170000|2022-04-29 01:36:10|43.38|40.58|43.41|40.61|43.41|40.61|43.38|40.58|0
1651196180000|2022-04-29 01:36:20|43.38|40.58|43.5|40.7|43.5|40.7|43.35|40.55|0
1651196190000|2022-04-29 01:36:30|43.47|40.67|43.44|40.64|43.47|40.67|43.44|40.64|0
1651196200000|2022-04-29 01:36:40|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1651196210000|2022-04-29 01:36:50|43.56|40.76|43.68|40.88|43.68|40.88|43.56|40.76|0
1651196220000|2022-04-29 01:37:00|43.65|40.85|43.62|40.82|43.65|40.85|43.62|40.82|0
1651196230000|2022-04-29 01:37:10|43.65|40.85|43.8|41|43.8|41|43.65|40.85|0
1651196240000|2022-04-29 01:37:20|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1651196250000|2022-04-29 01:37:30|43.71|40.91|43.74|40.94|43.74|40.94|43.71|40.91|0
1651196260000|2022-04-29 01:37:40|43.68|40.88|43.5|40.7|43.68|40.88|43.5|40.7|0
1651196270000|2022-04-29 01:37:50|43.56|40.76|43.56|40.76|43.56|40.76|43.56|40.76|0
1651196280000|2022-04-29 01:38:00|43.62|40.82|43.56|40.76|43.65|40.85|43.56|40.76|0
1651196290000|2022-04-29 01:38:10|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1651196300000|2022-04-29 01:38:20|43.56|40.76|43.53|40.73|43.56|40.76|43.53|40.73|0
1651196310000|2022-04-29 01:38:30|43.56|40.76|43.65|40.85|43.65|40.85|43.56|40.76|0
1651196320000|2022-04-29 01:38:40|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1651196340000|2022-04-29 01:39:00|43.68|40.88|43.68|40.88|43.68|40.88|43.56|40.76|0
1651196350000|2022-04-29 01:39:10|43.65|40.85|43.68|40.88|43.68|40.88|43.65|40.85|0
1651196360000|2022-04-29 01:39:20|43.71|40.91|43.8|41|43.86|41.06|43.71|40.91|0
1651196370000|2022-04-29 01:39:30|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1651196380000|2022-04-29 01:39:40|43.62|40.82|43.56|40.76|43.62|40.82|43.56|40.76|0
1651196390000|2022-04-29 01:39:50|43.62|40.82|43.68|40.88|43.68|40.88|43.62|40.82|0
1651196400000|2022-04-29 01:40:00|43.74|40.94|43.92|41.12|43.98|41.18|43.74|40.94|0
1651196410000|2022-04-29 01:40:10|43.86|41.06|43.8|41|43.86|41.06|43.8|41|0
1651196430000|2022-04-29 01:40:30|43.83|41.03|43.8|41|43.83|41.03|43.8|41|0
1651196440000|2022-04-29 01:40:40|43.77|40.97|43.83|41.03|43.86|41.06|43.77|40.97|0
1651196450000|2022-04-29 01:40:50|43.8|41|43.8|41|43.8|41|43.77|40.97|0
1651196470000|2022-04-29 01:41:10|43.86|41.06|43.86|41.06|43.86|41.06|43.86|41.06|0
1651196480000|2022-04-29 01:41:20|43.8|41|43.77|40.97|43.8|41|43.77|40.97|0
1651196490000|2022-04-29 01:41:30|43.8|41|43.71|40.91|43.8|41|43.71|40.91|0
1651196500000|2022-04-29 01:41:40|43.68|40.88|43.62|40.82|43.68|40.88|43.62|40.82|0
1651196510000|2022-04-29 01:41:50|43.74|40.94|43.68|40.88|43.74|40.94|43.68|40.88|0
1651196530000|2022-04-29 01:42:10|43.71|40.91|43.8|41|43.86|41.06|43.71|40.91|0
1651196540000|2022-04-29 01:42:20|43.83|41.03|43.86|41.06|43.86|41.06|43.83|41.03|0
1651196550000|2022-04-29 01:42:30|43.92|41.12|43.98|41.18|43.98|41.18|43.92|41.12|0
1651196560000|2022-04-29 01:42:40|44.41|41.61|44.47|41.67|44.47|41.67|44.41|41.61|0
1651196570000|2022-04-29 01:42:50|44.44|41.64|44.41|41.61|44.44|41.64|44.41|41.61|0
1651196580000|2022-04-29 01:43:00|44.35|41.55|44.47|41.67|44.47|41.67|44.35|41.55|0
1651196590000|2022-04-29 01:43:10|44.41|41.61|44.41|41.61|44.47|41.67|44.41|41.61|0
1651196600000|2022-04-29 01:43:20|44.28|41.48|44.04|41.24|44.35|41.55|44.04|41.24|0
1651196610000|2022-04-29 01:43:30|43.98|41.18|43.92|41.12|43.98|41.18|43.92|41.12|0
1651196620000|2022-04-29 01:43:40|43.89|41.09|43.92|41.12|43.92|41.12|43.89|41.09|0
1651196630000|2022-04-29 01:43:50|43.86|41.06|43.86|41.06|43.86|41.06|43.86|41.06|0
1651196640000|2022-04-29 01:44:00|43.98|41.18|44.1|41.3|44.1|41.3|43.98|41.18|0
1651196650000|2022-04-29 01:44:10|44.04|41.24|44.04|41.24|44.04|41.24|44.04|41.24|0
1651196660000|2022-04-29 01:44:20|44.01|41.21|44.07|41.27|44.07|41.27|43.98|41.18|0
1651196670000|2022-04-29 01:44:30|44.04|41.24|44.04|41.24|44.04|41.24|44.04|41.24|0
1651196680000|2022-04-29 01:44:40|44.1|41.3|44.16|41.36|44.22|41.42|44.1|41.3|0
1651196690000|2022-04-29 01:44:50|44.13|41.33|44.1|41.3|44.13|41.33|44.1|41.3|0
1651196700000|2022-04-29 01:45:00|44.16|41.36|44.22|41.42|44.22|41.42|44.16|41.36|0
1651196710000|2022-04-29 01:45:10|44.16|41.36|44.19|41.39|44.22|41.42|44.16|41.36|0
1651196720000|2022-04-29 01:45:20|44.16|41.36|44.16|41.36|44.16|41.36|44.16|41.36|0
1651196730000|2022-04-29 01:45:30|44.1|41.3|44.1|41.3|44.16|41.36|44.1|41.3|0
1651196740000|2022-04-29 01:45:40|44.07|41.27|43.95|41.15|44.07|41.27|43.95|41.15|0
1651196750000|2022-04-29 01:45:50|43.92|41.12|43.89|41.09|43.92|41.12|43.86|41.06|0
1651196760000|2022-04-29 01:46:00|43.92|41.12|44.16|41.36|44.16|41.36|43.92|41.12|0
1651196780000|2022-04-29 01:46:20|44.22|41.42|44.34|41.54|44.34|41.54|44.16|41.36|0
1651196790000|2022-04-29 01:46:30|44.31|41.51|44.31|41.51|44.31|41.51|44.31|41.51|0
1651196800000|2022-04-29 01:46:40|44.28|41.48|44.34|41.54|44.34|41.54|44.28|41.48|0
1651196810000|2022-04-29 01:46:50|44.28|41.48|44.28|41.48|44.28|41.48|44.28|41.48|0
1651196820000|2022-04-29 01:47:00|44.16|41.36|44.04|41.24|44.16|41.36|44.04|41.24|0
1651196830000|2022-04-29 01:47:10|44.1|41.3|44.1|41.3|44.1|41.3|44.01|41.21|0
1651196840000|2022-04-29 01:47:20|44.04|41.24|44.04|41.24|44.04|41.24|44.04|41.24|0
1651196850000|2022-04-29 01:47:30|44.1|41.3|44.16|41.36|44.16|41.36|44.1|41.3|0
1651196860000|2022-04-29 01:47:40|44.04|41.24|44.1|41.3|44.1|41.3|44.04|41.24|0
1651196870000|2022-04-29 01:47:50|44.04|41.24|44.04|41.24|44.04|41.24|44.04|41.24|0
1651196880000|2022-04-29 01:48:00|44.01|41.21|44.04|41.24|44.1|41.3|44.01|41.21|0
1651196890000|2022-04-29 01:48:10|44.01|41.21|44.04|41.24|44.04|41.24|44.01|41.21|0
1651196900000|2022-04-29 01:48:20|44.1|41.3|44.04|41.24|44.1|41.3|44.04|41.24|0
1651196910000|2022-04-29 01:48:30|43.94|41.14|44.04|41.24|44.04|41.24|43.94|41.14|0
1651196920000|2022-04-29 01:48:40|44.1|41.3|44.1|41.3|44.1|41.3|44.07|41.27|0
1651196930000|2022-04-29 01:48:50|44.16|41.36|44.22|41.42|44.22|41.42|44.16|41.36|0
1651196940000|2022-04-29 01:49:00|44.19|41.39|44.13|41.33|44.19|41.39|44.13|41.33|0
1651196950000|2022-04-29 01:49:10|44.07|41.27|44.04|41.24|44.1|41.3|44.04|41.24|0
1651196960000|2022-04-29 01:49:20|44.1|41.3|44.13|41.33|44.13|41.33|44.1|41.3|0
1651196970000|2022-04-29 01:49:30|44.16|41.36|44.1|41.3|44.16|41.36|44.1|41.3|0
1651196980000|2022-04-29 01:49:40|44.16|41.36|44.16|41.36|44.19|41.39|44.13|41.33|0
1651196990000|2022-04-29 01:49:50|44.13|41.33|44.04|41.24|44.13|41.33|44.04|41.24|0
1651197000000|2022-04-29 01:50:00|44|41.2|44.04|41.24|44.04|41.24|44|41.2|0
1651197010000|2022-04-29 01:50:10|44|41.2|44.04|41.24|44.04|41.24|44|41.2|0
1651197020000|2022-04-29 01:50:20|43.97|41.17|44|41.2|44|41.2|43.97|41.17|0
1651197030000|2022-04-29 01:50:30|44.04|41.24|44|41.2|44.04|41.24|43.97|41.17|0
1651197040000|2022-04-29 01:50:40|44.04|41.24|44.16|41.36|44.16|41.36|44.04|41.24|0
1651197050000|2022-04-29 01:50:50|44.1|41.3|44.1|41.3|44.1|41.3|44.1|41.3|0
1651197060000|2022-04-29 01:51:00|44.16|41.36|44.1|41.3|44.16|41.36|44.1|41.3|0
1651197070000|2022-04-29 01:51:10|44.04|41.24|44.03|41.23|44.04|41.24|44.03|41.23|0
1651197090000|2022-04-29 01:51:30|44|41.2|44.03|41.23|44.03|41.23|44|41.2|0
1651197100000|2022-04-29 01:51:40|44|41.2|44.03|41.23|44.03|41.23|44|41.2|0
1651197110000|2022-04-29 01:51:50|43.97|41.17|43.79|40.99|43.97|41.17|43.79|40.99|0
1651197120000|2022-04-29 01:52:00|43.73|40.93|43.67|40.87|43.73|40.93|43.61|40.81|0
1651197130000|2022-04-29 01:52:10|43.64|40.84|43.67|40.87|43.67|40.87|43.64|40.84|0
1651197140000|2022-04-29 01:52:20|43.61|40.81|43.67|40.87|43.67|40.87|43.61|40.81|0
1651197150000|2022-04-29 01:52:30|43.73|40.93|43.73|40.93|43.73|40.93|43.73|40.93|0
1651197160000|2022-04-29 01:52:40|43.76|40.96|43.79|40.99|43.79|40.99|43.76|40.96|0
1651197170000|2022-04-29 01:52:50|43.76|40.96|43.76|40.96|43.76|40.96|43.73|40.93|0
1651197180000|2022-04-29 01:53:00|43.79|40.99|43.76|40.96|43.79|40.99|43.76|40.96|0
1651197190000|2022-04-29 01:53:10|43.73|40.93|43.79|40.99|43.79|40.99|43.73|40.93|0
1651197200000|2022-04-29 01:53:20|43.82|41.02|43.85|41.05|43.85|41.05|43.82|41.02|0
1651197210000|2022-04-29 01:53:30|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1651197220000|2022-04-29 01:53:40|43.91|41.11|43.91|41.11|43.94|41.14|43.91|41.11|0
1651197230000|2022-04-29 01:53:50|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1651197240000|2022-04-29 01:54:00|43.82|41.02|43.79|40.99|43.82|41.02|43.79|40.99|0
1651197250000|2022-04-29 01:54:10|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651197270000|2022-04-29 01:54:30|43.82|41.02|43.82|41.02|43.82|41.02|43.82|41.02|0
1651197280000|2022-04-29 01:54:40|43.79|40.99|43.85|41.05|43.85|41.05|43.79|40.99|0
1651197290000|2022-04-29 01:54:50|43.88|41.08|43.79|40.99|43.88|41.08|43.79|40.99|0
1651197300000|2022-04-29 01:55:00|43.82|41.02|43.85|41.05|43.85|41.05|43.82|41.02|0
1651197310000|2022-04-29 01:55:10|43.82|41.02|43.79|40.99|43.82|41.02|43.79|40.99|0
1651197330000|2022-04-29 01:55:30|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1651197340000|2022-04-29 01:55:40|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651197350000|2022-04-29 01:55:50|43.82|41.02|43.88|41.08|43.88|41.08|43.79|40.99|0
1651197360000|2022-04-29 01:56:00|43.91|41.11|43.94|41.14|43.94|41.14|43.91|41.11|0
1651197370000|2022-04-29 01:56:10|43.91|41.11|43.91|41.11|43.91|41.11|43.91|41.11|0
1651197380000|2022-04-29 01:56:20|43.97|41.17|44.03|41.23|44.03|41.23|43.97|41.17|0
1651197390000|2022-04-29 01:56:30|43.97|41.17|43.91|41.11|43.97|41.17|43.91|41.11|0
1651197410000|2022-04-29 01:56:50|43.94|41.14|43.91|41.11|43.94|41.14|43.91|41.11|0
1651197420000|2022-04-29 01:57:00|43.85|41.05|43.79|40.99|43.88|41.08|43.79|40.99|0
1651197450000|2022-04-29 01:57:30|43.82|41.02|43.85|41.05|43.85|41.05|43.79|40.99|0
1651197460000|2022-04-29 01:57:40|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651197480000|2022-04-29 01:58:00|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651197510000|2022-04-29 01:58:30|43.82|41.02|43.79|40.99|43.82|41.02|43.79|40.99|0
1651197540000|2022-04-29 01:59:00|43.82|41.02|43.85|41.05|43.85|41.05|43.82|41.02|0
1651197550000|2022-04-29 01:59:10|43.91|41.11|43.79|40.99|43.91|41.11|43.79|40.99|0
1651197580000|2022-04-29 01:59:40|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651197590000|2022-04-29 01:59:50|43.75|40.95|43.57|40.77|43.79|40.99|43.57|40.77|0
1651197600000|2022-04-29 02:00:00|43.69|40.89|43.79|40.99|43.79|40.99|43.69|40.89|0
1651197610000|2022-04-29 02:00:10|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651197620000|2022-04-29 02:00:20|43.75|40.95|43.79|40.99|43.79|40.99|43.75|40.95|0
1651197630000|2022-04-29 02:00:30|43.73|40.93|43.73|40.93|43.73|40.93|43.73|40.93|0
1651197640000|2022-04-29 02:00:40|43.66|40.86|43.66|40.86|43.69|40.89|43.66|40.86|0
1651197650000|2022-04-29 02:00:50|43.72|40.92|43.72|40.92|43.79|40.99|43.72|40.92|0
1651197660000|2022-04-29 02:01:00|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651197670000|2022-04-29 02:01:10|43.72|40.92|43.79|40.99|43.79|40.99|43.72|40.92|0
1651197680000|2022-04-29 02:01:20|43.72|40.92|43.79|40.99|43.79|40.99|43.72|40.92|0
1651197690000|2022-04-29 02:01:30|43.72|40.92|43.66|40.86|43.72|40.92|43.6|40.8|0
1651197700000|2022-04-29 02:01:40|43.6|40.8|43.6|40.8|43.6|40.8|43.54|40.74|0
1651197710000|2022-04-29 02:01:50|43.51|40.71|43.57|40.77|43.57|40.77|43.51|40.71|0
1651197720000|2022-04-29 02:02:00|43.6|40.8|43.72|40.92|43.78|40.98|43.6|40.8|0
1651197730000|2022-04-29 02:02:10|43.69|40.89|43.63|40.83|43.69|40.89|43.63|40.83|0
1651197740000|2022-04-29 02:02:20|43.6|40.8|43.66|40.86|43.66|40.86|43.6|40.8|0
1651197750000|2022-04-29 02:02:30|43.72|40.92|43.69|40.89|43.72|40.92|43.69|40.89|0
1651197760000|2022-04-29 02:02:40|43.66|40.86|43.63|40.83|43.66|40.86|43.63|40.83|0
1651197770000|2022-04-29 02:02:50|43.66|40.86|43.72|40.92|43.72|40.92|43.66|40.86|0
1651197780000|2022-04-29 02:03:00|43.75|40.95|43.81|41.01|43.81|41.01|43.75|40.95|0
1651197790000|2022-04-29 02:03:10|43.84|41.04|43.84|41.04|43.91|41.11|43.84|41.04|0
1651197820000|2022-04-29 02:03:40|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1651197830000|2022-04-29 02:03:50|43.75|40.95|43.78|40.98|43.78|40.98|43.75|40.95|0
1651197840000|2022-04-29 02:04:00|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1651197850000|2022-04-29 02:04:10|43.78|40.98|43.84|41.04|43.84|41.04|43.78|40.98|0
1651197880000|2022-04-29 02:04:40|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1651197890000|2022-04-29 02:04:50|43.81|41.01|43.81|41.01|43.81|41.01|43.78|40.98|0
1651197900000|2022-04-29 02:05:00|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1651197910000|2022-04-29 02:05:10|43.72|40.92|43.72|40.92|43.72|40.92|43.72|40.92|0
1651197920000|2022-04-29 02:05:20|43.69|40.89|43.6|40.8|43.69|40.89|43.6|40.8|0
1651197930000|2022-04-29 02:05:30|43.72|40.92|43.81|41.01|43.84|41.04|43.72|40.92|0
1651197940000|2022-04-29 02:05:40|43.78|40.98|43.72|40.92|43.78|40.98|43.72|40.92|0
1651197950000|2022-04-29 02:05:50|43.66|40.86|43.57|40.77|43.66|40.86|43.57|40.77|0
1651197960000|2022-04-29 02:06:00|43.6|40.8|43.63|40.83|43.63|40.83|43.6|40.8|0
1651197970000|2022-04-29 02:06:10|43.6|40.8|43.63|40.83|43.63|40.83|43.6|40.8|0
1651197980000|2022-04-29 02:06:20|43.66|40.86|43.72|40.92|43.72|40.92|43.66|40.86|0
1651198000000|2022-04-29 02:06:40|43.69|40.89|43.66|40.86|43.69|40.89|43.66|40.86|0
1651198010000|2022-04-29 02:06:50|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1651198020000|2022-04-29 02:07:00|43.66|40.86|43.66|40.86|43.66|40.86|43.66|40.86|0
1651198030000|2022-04-29 02:07:10|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1651198040000|2022-04-29 02:07:20|43.66|40.86|43.72|40.92|43.72|40.92|43.66|40.86|0
1651198050000|2022-04-29 02:07:30|43.75|40.95|43.81|41.01|43.81|41.01|43.75|40.95|0
1651198060000|2022-04-29 02:07:40|43.84|41.04|43.84|41.04|43.87|41.07|43.84|41.04|0
1651198070000|2022-04-29 02:07:50|43.87|41.07|43.87|41.07|43.87|41.07|43.84|41.04|0
1651198080000|2022-04-29 02:08:00|43.84|41.04|43.9|41.1|43.9|41.1|43.84|41.04|0
1651198090000|2022-04-29 02:08:10|43.87|41.07|43.78|40.98|43.87|41.07|43.78|40.98|0
1651198100000|2022-04-29 02:08:20|43.75|40.95|43.75|40.95|43.75|40.95|43.75|40.95|0
1651198110000|2022-04-29 02:08:30|43.72|40.92|43.78|40.98|43.78|40.98|43.72|40.92|0
1651198120000|2022-04-29 02:08:40|43.81|41.01|43.84|41.04|43.84|41.04|43.81|41.01|0
1651198130000|2022-04-29 02:08:50|43.81|41.01|43.81|41.01|43.87|41.07|43.81|41.01|0
1651198140000|2022-04-29 02:09:00|43.84|41.04|43.96|41.16|43.96|41.16|43.84|41.04|0
1651198150000|2022-04-29 02:09:10|43.9|41.1|43.96|41.16|43.96|41.16|43.9|41.1|0
1651198160000|2022-04-29 02:09:20|43.93|41.13|43.9|41.1|43.93|41.13|43.9|41.1|0
1651198170000|2022-04-29 02:09:30|43.84|41.04|43.84|41.04|43.84|41.04|43.84|41.04|0
1651198180000|2022-04-29 02:09:40|43.87|41.07|43.96|41.16|43.96|41.16|43.87|41.07|0
1651198190000|2022-04-29 02:09:50|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1651198200000|2022-04-29 02:10:00|43.96|41.16|43.96|41.16|43.96|41.16|43.96|41.16|0
1651198210000|2022-04-29 02:10:10|43.93|41.13|43.9|41.1|43.93|41.13|43.9|41.1|0
1651198220000|2022-04-29 02:10:20|43.96|41.16|43.93|41.13|43.96|41.16|43.93|41.13|0
1651198230000|2022-04-29 02:10:30|43.99|41.19|44.08|41.28|44.08|41.28|43.99|41.19|0
1651198240000|2022-04-29 02:10:40|44.11|41.31|44.11|41.31|44.11|41.31|44.08|41.28|0
1651198250000|2022-04-29 02:10:50|44.08|41.28|44.08|41.28|44.11|41.31|44.08|41.28|0
1651198260000|2022-04-29 02:11:00|44.11|41.31|44.17|41.37|44.17|41.37|44.11|41.31|0
1651198270000|2022-04-29 02:11:10|44.14|41.34|44.17|41.37|44.17|41.37|44.14|41.34|0
1651198280000|2022-04-29 02:11:20|44.14|41.34|44.14|41.34|44.14|41.34|44.08|41.28|0
1651198290000|2022-04-29 02:11:30|44.08|41.28|44.14|41.34|44.14|41.34|44.08|41.28|0
1651198300000|2022-04-29 02:11:40|44.2|41.4|44.14|41.34|44.2|41.4|44.14|41.34|0
1651198310000|2022-04-29 02:11:50|44.08|41.28|44.08|41.28|44.08|41.28|44.08|41.28|0
1651198320000|2022-04-29 02:12:00|44.02|41.22|43.93|41.13|44.02|41.22|43.93|41.13|0
1651198330000|2022-04-29 02:12:10|43.99|41.19|43.96|41.16|43.99|41.19|43.96|41.16|0
1651198340000|2022-04-29 02:12:20|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1651198350000|2022-04-29 02:12:30|43.9|41.1|43.81|41.01|43.9|41.1|43.78|40.98|0
1651198360000|2022-04-29 02:12:40|43.78|40.98|43.78|40.98|43.84|41.04|43.78|40.98|0
1651198380000|2022-04-29 02:13:00|43.75|40.95|43.72|40.92|43.75|40.95|43.69|40.89|0
1651198390000|2022-04-29 02:13:10|43.75|40.95|43.72|40.92|43.75|40.95|43.72|40.92|0
1651198400000|2022-04-29 02:13:20|43.66|40.86|43.66|40.86|43.72|40.92|43.66|40.86|0
1651198410000|2022-04-29 02:13:30|43.72|40.92|43.72|40.92|43.72|40.92|43.68|40.88|0
1651198420000|2022-04-29 02:13:40|43.68|40.88|43.6|40.8|43.68|40.88|43.6|40.8|0
1651198430000|2022-04-29 02:13:50|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1651198440000|2022-04-29 02:14:00|43.29|40.49|43.29|40.49|43.32|40.52|43.29|40.49|0
1651198450000|2022-04-29 02:14:10|43.26|40.46|43.26|40.46|43.29|40.49|43.23|40.43|0
1651198460000|2022-04-29 02:14:20|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651198470000|2022-04-29 02:14:30|43.26|40.46|43.23|40.43|43.26|40.46|43.23|40.43|0
1651198480000|2022-04-29 02:14:40|43.17|40.37|43.17|40.37|43.23|40.43|43.17|40.37|0
1651198490000|2022-04-29 02:14:50|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1651198500000|2022-04-29 02:15:00|43.29|40.49|43.23|40.43|43.29|40.49|43.23|40.43|0
1651198510000|2022-04-29 02:15:10|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1651198520000|2022-04-29 02:15:20|43.23|40.43|43.26|40.46|43.26|40.46|43.2|40.4|0
1651198530000|2022-04-29 02:15:30|43.29|40.49|43.23|40.43|43.29|40.49|43.23|40.43|0
1651198540000|2022-04-29 02:15:40|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651198560000|2022-04-29 02:16:00|43.32|40.52|43.47|40.67|43.47|40.67|43.32|40.52|0
1651198570000|2022-04-29 02:16:10|43.5|40.7|43.53|40.73|43.53|40.73|43.47|40.67|0
1651198580000|2022-04-29 02:16:20|43.47|40.67|43.47|40.67|43.5|40.7|43.47|40.67|0
1651198610000|2022-04-29 02:16:50|43.41|40.61|43.41|40.61|43.44|40.64|43.41|40.61|0
1651198620000|2022-04-29 02:17:00|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651198630000|2022-04-29 02:17:10|43.35|40.55|43.29|40.49|43.35|40.55|43.29|40.49|0
1651198640000|2022-04-29 02:17:20|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1651198650000|2022-04-29 02:17:30|43.41|40.61|43.41|40.61|43.41|40.61|43.41|40.61|0
1651198660000|2022-04-29 02:17:40|43.47|40.67|43.47|40.67|43.5|40.7|43.47|40.67|0
1651198670000|2022-04-29 02:17:50|43.44|40.64|43.47|40.67|43.47|40.67|43.44|40.64|0
1651198680000|2022-04-29 02:18:00|43.44|40.64|43.41|40.61|43.44|40.64|43.41|40.61|0
1651198690000|2022-04-29 02:18:10|43.38|40.58|43.41|40.61|43.41|40.61|43.38|40.58|0
1651198700000|2022-04-29 02:18:20|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1651198710000|2022-04-29 02:18:30|43.41|40.61|43.29|40.49|43.41|40.61|43.29|40.49|0
1651198740000|2022-04-29 02:19:00|43.26|40.46|43.26|40.46|43.26|40.46|43.23|40.43|0
1651198750000|2022-04-29 02:19:10|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651198770000|2022-04-29 02:19:30|43.35|40.55|43.41|40.61|43.41|40.61|43.35|40.55|0
1651198790000|2022-04-29 02:19:50|43.35|40.55|43.29|40.49|43.35|40.55|43.29|40.49|0
1651198800000|2022-04-29 02:20:00|43.38|40.58|43.35|40.55|43.38|40.58|43.35|40.55|0
1651198830000|2022-04-29 02:20:30|43.32|40.52|43.29|40.49|43.32|40.52|43.29|40.49|0
1651198840000|2022-04-29 02:20:40|43.35|40.55|43.32|40.52|43.35|40.55|43.32|40.52|0
1651198850000|2022-04-29 02:20:50|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651198860000|2022-04-29 02:21:00|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1651198870000|2022-04-29 02:21:10|43.38|40.58|43.35|40.55|43.38|40.58|43.35|40.55|0
1651198880000|2022-04-29 02:21:20|43.32|40.52|43.29|40.49|43.35|40.55|43.29|40.49|0
1651198890000|2022-04-29 02:21:30|43.26|40.46|43.29|40.49|43.29|40.49|43.26|40.46|0
1651198900000|2022-04-29 02:21:40|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1651198910000|2022-04-29 02:21:50|43.32|40.52|43.29|40.49|43.32|40.52|43.29|40.49|0
1651198920000|2022-04-29 02:22:00|43.35|40.55|43.29|40.49|43.35|40.55|43.26|40.46|0
1651198930000|2022-04-29 02:22:10|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1651198940000|2022-04-29 02:22:20|43.26|40.46|43.29|40.49|43.29|40.49|43.26|40.46|0
1651198950000|2022-04-29 02:22:30|43.26|40.46|43.23|40.43|43.26|40.46|43.23|40.43|0
1651198960000|2022-04-29 02:22:40|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1651198970000|2022-04-29 02:22:50|43.17|40.37|43.23|40.43|43.23|40.43|43.17|40.37|0
1651198980000|2022-04-29 02:23:00|43.2|40.4|43.23|40.43|43.23|40.43|43.2|40.4|0
1651198990000|2022-04-29 02:23:10|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1651199000000|2022-04-29 02:23:20|43.23|40.43|43.23|40.43|43.23|40.43|43.23|40.43|0
1651199030000|2022-04-29 02:23:50|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1651199040000|2022-04-29 02:24:00|43.32|40.52|43.32|40.52|43.32|40.52|43.29|40.49|0
1651199050000|2022-04-29 02:24:10|43.29|40.49|43.35|40.55|43.35|40.55|43.29|40.49|0
1651199060000|2022-04-29 02:24:20|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1651199090000|2022-04-29 02:24:50|43.41|40.61|43.44|40.64|43.44|40.64|43.41|40.61|0
1651199100000|2022-04-29 02:25:00|43.41|40.61|43.35|40.55|43.41|40.61|43.35|40.55|0
1651199110000|2022-04-29 02:25:10|43.23|40.43|43.25|40.45|43.25|40.45|43.23|40.43|0
1651199120000|2022-04-29 02:25:20|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651199130000|2022-04-29 02:25:30|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1651199140000|2022-04-29 02:25:40|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1651199160000|2022-04-29 02:26:00|43.23|40.43|43.05|40.25|43.23|40.43|43.05|40.25|0
1651199170000|2022-04-29 02:26:10|43.01|40.21|42.95|40.15|43.01|40.21|42.95|40.15|0
1651199180000|2022-04-29 02:26:20|43.05|40.25|42.99|40.19|43.05|40.25|42.93|40.13|0
1651199190000|2022-04-29 02:26:30|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1651199200000|2022-04-29 02:26:40|42.81|40.01|42.81|40.01|42.81|40.01|42.75|39.95|0
1651199210000|2022-04-29 02:26:50|42.83|40.03|42.87|40.07|42.87|40.07|42.83|40.03|0
1651199220000|2022-04-29 02:27:00|42.81|40.01|42.75|39.95|42.81|40.01|42.75|39.95|0
1651199230000|2022-04-29 02:27:10|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651199240000|2022-04-29 02:27:20|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1651199260000|2022-04-29 02:27:40|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651199300000|2022-04-29 02:28:20|42.86|40.06|42.92|40.12|42.92|40.12|42.86|40.06|0
1651199330000|2022-04-29 02:28:50|42.98|40.18|42.92|40.12|42.98|40.18|42.92|40.12|0
1651199340000|2022-04-29 02:29:00|42.98|40.18|43.16|40.36|43.22|40.42|42.98|40.18|0
1651199350000|2022-04-29 02:29:10|43.13|40.33|43.16|40.36|43.16|40.36|43.13|40.33|0
1651199360000|2022-04-29 02:29:20|43.19|40.39|43.16|40.36|43.19|40.39|43.16|40.36|0
1651199370000|2022-04-29 02:29:30|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1651199380000|2022-04-29 02:29:40|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1651199390000|2022-04-29 02:29:50|43.22|40.42|43.28|40.48|43.28|40.48|43.22|40.42|0
1651199400000|2022-04-29 02:30:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1651199410000|2022-04-29 02:30:10|43.13|40.33|43.04|40.24|43.13|40.33|43.04|40.24|0
1651199420000|2022-04-29 02:30:20|43.01|40.21|42.92|40.12|43.01|40.21|42.92|40.12|0
1651199430000|2022-04-29 02:30:30|42.98|40.18|42.92|40.12|42.98|40.18|42.92|40.12|0
1651199450000|2022-04-29 02:30:50|42.89|40.09|42.89|40.09|42.92|40.12|42.89|40.09|0
1651199460000|2022-04-29 02:31:00|42.92|40.12|42.86|40.06|42.92|40.12|42.86|40.06|0
1651199480000|2022-04-29 02:31:20|42.92|40.12|42.86|40.06|42.92|40.12|42.86|40.06|0
1651199490000|2022-04-29 02:31:30|42.89|40.09|43.04|40.24|43.04|40.24|42.89|40.09|0
1651199500000|2022-04-29 02:31:40|42.98|40.18|43.04|40.24|43.04|40.24|42.98|40.18|0
1651199510000|2022-04-29 02:31:50|43.1|40.3|43.04|40.24|43.1|40.3|43.04|40.24|0
1651199520000|2022-04-29 02:32:00|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1651199530000|2022-04-29 02:32:10|42.92|40.12|42.86|40.06|42.92|40.12|42.86|40.06|0
1651199540000|2022-04-29 02:32:20|42.8|40|42.74|39.94|42.8|40|42.74|39.94|0
1651199550000|2022-04-29 02:32:30|42.77|39.97|42.71|39.91|42.77|39.97|42.71|39.91|0
1651199560000|2022-04-29 02:32:40|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651199570000|2022-04-29 02:32:50|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1651199580000|2022-04-29 02:33:00|42.62|39.82|42.68|39.88|42.68|39.88|42.62|39.82|0
1651199590000|2022-04-29 02:33:10|42.65|39.85|42.62|39.82|42.65|39.85|42.62|39.82|0
1651199600000|2022-04-29 02:33:20|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1651199610000|2022-04-29 02:33:30|42.62|39.82|42.68|39.88|42.68|39.88|42.62|39.82|0
1651199620000|2022-04-29 02:33:40|42.8|40|42.8|40|42.8|40|42.74|39.94|0
1651199630000|2022-04-29 02:33:50|42.77|39.97|42.74|39.94|42.8|40|42.74|39.94|0
1651199640000|2022-04-29 02:34:00|42.68|39.88|42.74|39.94|42.8|40|42.68|39.88|0
1651199650000|2022-04-29 02:34:10|42.68|39.88|42.65|39.85|42.68|39.88|42.65|39.85|0
1651199660000|2022-04-29 02:34:20|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1651199670000|2022-04-29 02:34:30|42.53|39.73|42.5|39.7|42.53|39.73|42.5|39.7|0
1651199680000|2022-04-29 02:34:40|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1651199690000|2022-04-29 02:34:50|42.5|39.7|42.59|39.79|42.59|39.79|42.5|39.7|0
1651199700000|2022-04-29 02:35:00|42.62|39.82|42.71|39.91|42.71|39.91|42.62|39.82|0
1651199710000|2022-04-29 02:35:10|42.74|39.94|42.65|39.85|42.74|39.94|42.65|39.85|0
1651199720000|2022-04-29 02:35:20|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1651199740000|2022-04-29 02:35:40|42.71|39.91|42.68|39.88|42.71|39.91|42.68|39.88|0
1651199750000|2022-04-29 02:35:50|42.71|39.91|42.68|39.88|42.74|39.94|42.68|39.88|0
1651199760000|2022-04-29 02:36:00|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1651199770000|2022-04-29 02:36:10|42.8|40|42.8|40|42.8|40|42.8|40|0
1651199780000|2022-04-29 02:36:20|42.74|39.94|42.74|39.94|42.77|39.97|42.74|39.94|0
1651199790000|2022-04-29 02:36:30|42.71|39.91|42.74|39.94|42.74|39.94|42.71|39.91|0
1651199800000|2022-04-29 02:36:40|42.8|40|42.86|40.06|42.86|40.06|42.8|40|0
1651199810000|2022-04-29 02:36:50|42.8|40|42.71|39.91|42.8|40|42.71|39.91|0
1651199820000|2022-04-29 02:37:00|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1651199840000|2022-04-29 02:37:20|42.56|39.76|42.41|39.61|42.56|39.76|42.41|39.61|0
1651199850000|2022-04-29 02:37:30|42.38|39.58|42.44|39.64|42.44|39.64|42.38|39.58|0
1651199860000|2022-04-29 02:37:40|42.5|39.7|42.53|39.73|42.53|39.73|42.5|39.7|0
1651199870000|2022-04-29 02:37:50|42.5|39.7|42.53|39.73|42.53|39.73|42.5|39.7|0
1651199880000|2022-04-29 02:38:00|42.56|39.76|42.5|39.7|42.56|39.76|42.5|39.7|0
1651199890000|2022-04-29 02:38:10|42.47|39.67|42.41|39.61|42.47|39.67|42.41|39.61|0
1651199900000|2022-04-29 02:38:20|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1651199910000|2022-04-29 02:38:30|42.41|39.61|42.41|39.61|42.44|39.64|42.35|39.55|0
1651199920000|2022-04-29 02:38:40|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1651199930000|2022-04-29 02:38:50|42.5|39.7|42.5|39.7|42.5|39.7|42.47|39.67|0
1651199940000|2022-04-29 02:39:00|42.47|39.67|42.44|39.64|42.47|39.67|42.44|39.64|0
1651199950000|2022-04-29 02:39:10|42.41|39.61|42.32|39.52|42.41|39.61|42.32|39.52|0
1651199960000|2022-04-29 02:39:20|42.26|39.46|42.23|39.43|42.29|39.49|42.23|39.43|0
1651199970000|2022-04-29 02:39:30|42.26|39.46|42.2|39.4|42.26|39.46|42.2|39.4|0
1651199990000|2022-04-29 02:39:50|42.15|39.35|42.2|39.4|42.2|39.4|42.15|39.35|0
1651200000000|2022-04-29 02:40:00|42.15|39.35|42.09|39.29|42.15|39.35|42.09|39.29|0
1651200010000|2022-04-29 02:40:10|42.15|39.35|42.17|39.37|42.17|39.37|42.15|39.35|0
1651200020000|2022-04-29 02:40:20|42.15|39.35|42.15|39.35|42.15|39.35|42.15|39.35|0
1651200030000|2022-04-29 02:40:30|42.09|39.29|42.03|39.23|42.09|39.29|42.03|39.23|0
1651200040000|2022-04-29 02:40:40|42.09|39.29|42.03|39.23|42.09|39.29|42.03|39.23|0
1651200060000|2022-04-29 02:41:00|42.09|39.29|41.97|39.17|42.09|39.29|41.97|39.17|0
1651200070000|2022-04-29 02:41:10|42.03|39.23|42.03|39.23|42.03|39.23|41.97|39.17|0
1651200080000|2022-04-29 02:41:20|42.06|39.26|42.03|39.23|42.06|39.26|42.03|39.23|0
1651200100000|2022-04-29 02:41:40|41.97|39.17|41.91|39.11|41.97|39.17|41.91|39.11|0
1651200110000|2022-04-29 02:41:50|41.97|39.17|41.97|39.17|41.97|39.17|41.91|39.11|0
1651200120000|2022-04-29 02:42:00|41.94|39.14|41.97|39.17|41.97|39.17|41.94|39.14|0
1651200130000|2022-04-29 02:42:10|42.09|39.29|42.14|39.34|42.14|39.34|42.09|39.29|0
1651200140000|2022-04-29 02:42:20|42.17|39.37|42.14|39.34|42.2|39.4|42.14|39.34|0
1651200150000|2022-04-29 02:42:30|42.09|39.29|42.11|39.31|42.17|39.37|42.09|39.29|0
1651200160000|2022-04-29 02:42:40|42.14|39.34|42.14|39.34|42.17|39.37|42.14|39.34|0
1651200170000|2022-04-29 02:42:50|42.11|39.31|41.97|39.17|42.11|39.31|41.97|39.17|0
1651200180000|2022-04-29 02:43:00|41.91|39.11|41.88|39.08|41.91|39.11|41.88|39.08|0
1651200190000|2022-04-29 02:43:10|41.85|39.05|41.79|38.99|41.85|39.05|41.79|38.99|0
1651200200000|2022-04-29 02:43:20|41.85|39.05|41.85|39.05|41.85|39.05|41.79|38.99|0
1651200220000|2022-04-29 02:43:40|41.91|39.11|42.03|39.23|42.03|39.23|41.91|39.11|0
1651200230000|2022-04-29 02:43:50|41.97|39.17|41.91|39.11|41.97|39.17|41.91|39.11|0
1651200240000|2022-04-29 02:44:00|41.94|39.14|41.91|39.11|41.94|39.14|41.91|39.11|0
1651200250000|2022-04-29 02:44:10|41.97|39.17|41.97|39.17|42.03|39.23|41.97|39.17|0
1651200260000|2022-04-29 02:44:20|42.03|39.23|42.08|39.28|42.08|39.28|42.02|39.22|0
1651200270000|2022-04-29 02:44:30|42.11|39.31|42.26|39.46|42.26|39.46|42.11|39.31|0
1651200290000|2022-04-29 02:44:50|42.32|39.52|42.26|39.46|42.32|39.52|42.26|39.46|0
1651200300000|2022-04-29 02:45:00|42.32|39.52|42.38|39.58|42.38|39.58|42.32|39.52|0
1651200310000|2022-04-29 02:45:10|42.44|39.64|42.62|39.82|42.62|39.82|42.44|39.64|0
1651200320000|2022-04-29 02:45:20|42.56|39.76|42.56|39.76|42.62|39.82|42.56|39.76|0
1651200330000|2022-04-29 02:45:30|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1651200340000|2022-04-29 02:45:40|42.52|39.72|42.73|39.93|42.73|39.93|42.52|39.72|0
1651200350000|2022-04-29 02:45:50|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651200380000|2022-04-29 02:46:20|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1651200410000|2022-04-29 02:46:50|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1651200420000|2022-04-29 02:47:00|42.85|40.05|42.79|39.99|42.85|40.05|42.79|39.99|0
1651200430000|2022-04-29 02:47:10|42.76|39.96|42.67|39.87|42.76|39.96|42.67|39.87|0
1651200440000|2022-04-29 02:47:20|42.7|39.9|42.7|39.9|42.73|39.93|42.7|39.9|0
1651200450000|2022-04-29 02:47:30|42.73|39.93|42.67|39.87|42.73|39.93|42.67|39.87|0
1651200460000|2022-04-29 02:47:40|42.7|39.9|42.73|39.93|42.73|39.93|42.7|39.9|0
1651200470000|2022-04-29 02:47:50|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651200480000|2022-04-29 02:48:00|42.82|40.02|42.79|39.99|42.82|40.02|42.79|39.99|0
1651200490000|2022-04-29 02:48:10|42.7|39.9|42.73|39.93|42.73|39.93|42.7|39.9|0
1651200520000|2022-04-29 02:48:40|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651200530000|2022-04-29 02:48:50|42.7|39.9|42.67|39.87|42.7|39.9|42.67|39.87|0
1651200540000|2022-04-29 02:49:00|42.61|39.81|42.67|39.87|42.67|39.87|42.61|39.81|0
1651200560000|2022-04-29 02:49:20|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651200570000|2022-04-29 02:49:30|42.58|39.78|42.55|39.75|42.58|39.78|42.55|39.75|0
1651200580000|2022-04-29 02:49:40|42.58|39.78|42.55|39.75|42.58|39.78|42.55|39.75|0
1651200590000|2022-04-29 02:49:50|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651200600000|2022-04-29 02:50:00|42.67|39.87|42.73|39.93|42.76|39.96|42.67|39.87|0
1651200630000|2022-04-29 02:50:30|42.67|39.87|42.73|39.93|42.73|39.93|42.67|39.87|0
1651200640000|2022-04-29 02:50:40|42.76|39.96|42.73|39.93|42.76|39.96|42.73|39.93|0
1651200660000|2022-04-29 02:51:00|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651200690000|2022-04-29 02:51:30|42.7|39.9|42.7|39.9|42.7|39.9|42.67|39.87|0
1651200700000|2022-04-29 02:51:40|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651200710000|2022-04-29 02:51:50|42.79|39.99|42.82|40.02|42.82|40.02|42.79|39.99|0
1651200720000|2022-04-29 02:52:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1651200730000|2022-04-29 02:52:10|42.88|40.08|43.03|40.23|43.06|40.26|42.88|40.08|0
1651200740000|2022-04-29 02:52:20|42.97|40.17|42.85|40.05|42.97|40.17|42.85|40.05|0
1651200760000|2022-04-29 02:52:40|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1651200780000|2022-04-29 02:53:00|42.94|40.14|42.85|40.05|42.94|40.14|42.85|40.05|0
1651200790000|2022-04-29 02:53:10|42.91|40.11|42.85|40.05|42.91|40.11|42.85|40.05|0
1651200800000|2022-04-29 02:53:20|42.82|40.02|42.82|40.02|42.82|40.02|42.79|39.99|0
1651200810000|2022-04-29 02:53:30|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651200820000|2022-04-29 02:53:40|42.85|40.05|42.79|39.99|42.85|40.05|42.79|39.99|0
1651200830000|2022-04-29 02:53:50|42.85|40.05|42.91|40.11|42.91|40.11|42.85|40.05|0
1651200840000|2022-04-29 02:54:00|42.97|40.17|42.97|40.17|42.97|40.17|42.94|40.14|0
1651200850000|2022-04-29 02:54:10|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1651200860000|2022-04-29 02:54:20|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1651200870000|2022-04-29 02:54:30|42.88|40.08|42.91|40.11|42.91|40.11|42.88|40.08|0
1651200880000|2022-04-29 02:54:40|42.88|40.08|42.85|40.05|42.88|40.08|42.85|40.05|0
1651200890000|2022-04-29 02:54:50|42.91|40.11|42.88|40.08|42.91|40.11|42.85|40.05|0
1651200900000|2022-04-29 02:55:00|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1651200910000|2022-04-29 02:55:10|42.91|40.11|42.91|40.11|42.91|40.11|42.91|40.11|0
1651200920000|2022-04-29 02:55:20|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1651200930000|2022-04-29 02:55:30|43.03|40.23|43.09|40.29|43.11|40.31|43.03|40.23|0
1651200940000|2022-04-29 02:55:40|43.03|40.23|42.97|40.17|43.03|40.23|42.97|40.17|0
1651200950000|2022-04-29 02:55:50|42.91|40.11|42.88|40.08|42.91|40.11|42.88|40.08|0
1651200960000|2022-04-29 02:56:00|42.79|39.99|42.73|39.93|42.79|39.99|42.73|39.93|0
1651200970000|2022-04-29 02:56:10|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651200990000|2022-04-29 02:56:30|42.73|39.93|42.67|39.87|42.73|39.93|42.67|39.87|0
1651201010000|2022-04-29 02:56:50|42.61|39.81|42.55|39.75|42.61|39.81|42.55|39.75|0
1651201020000|2022-04-29 02:57:00|42.49|39.69|42.55|39.75|42.55|39.75|42.49|39.69|0
1651201030000|2022-04-29 02:57:10|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651201040000|2022-04-29 02:57:20|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651201050000|2022-04-29 02:57:30|42.73|39.93|42.79|39.99|42.79|39.99|42.73|39.93|0
1651201070000|2022-04-29 02:57:50|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651201080000|2022-04-29 02:58:00|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651201090000|2022-04-29 02:58:10|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1651201100000|2022-04-29 02:58:20|42.87|40.07|42.84|40.04|42.87|40.07|42.84|40.04|0
1651201110000|2022-04-29 02:58:30|42.9|40.1|42.87|40.07|42.9|40.1|42.87|40.07|0
1651201120000|2022-04-29 02:58:40|42.84|40.04|42.78|39.98|42.84|40.04|42.78|39.98|0
1651201130000|2022-04-29 02:58:50|42.75|39.95|42.73|39.93|42.75|39.95|42.73|39.93|0
1651201140000|2022-04-29 02:59:00|42.69|39.89|42.67|39.87|42.69|39.89|42.67|39.87|0
1651201150000|2022-04-29 02:59:10|42.61|39.81|42.61|39.81|42.61|39.81|42.58|39.78|0
1651201160000|2022-04-29 02:59:20|42.63|39.83|42.69|39.89|42.69|39.89|42.61|39.81|0
1651201170000|2022-04-29 02:59:30|42.72|39.92|42.69|39.89|42.72|39.92|42.69|39.89|0
1651201180000|2022-04-29 02:59:40|42.67|39.87|42.72|39.92|42.72|39.92|42.67|39.87|0
1651201190000|2022-04-29 02:59:50|42.69|39.89|42.67|39.87|42.69|39.89|42.67|39.87|0
1651201200000|2022-04-29 03:00:00|42.72|39.92|42.75|39.95|42.75|39.95|42.72|39.92|0
1651201210000|2022-04-29 03:00:10|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651201220000|2022-04-29 03:00:20|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1651201230000|2022-04-29 03:00:30|42.75|39.95|42.75|39.95|42.75|39.95|42.75|39.95|0
1651201240000|2022-04-29 03:00:40|42.78|39.98|42.75|39.95|42.78|39.98|42.75|39.95|0
1651201250000|2022-04-29 03:00:50|42.78|39.98|42.75|39.95|42.78|39.98|42.75|39.95|0
1651201260000|2022-04-29 03:01:00|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651201270000|2022-04-29 03:01:10|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1651201280000|2022-04-29 03:01:20|42.84|40.04|42.87|40.07|42.87|40.07|42.84|40.04|0
1651201290000|2022-04-29 03:01:30|42.9|40.1|42.96|40.16|42.96|40.16|42.9|40.1|0
1651201300000|2022-04-29 03:01:40|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1651201310000|2022-04-29 03:01:50|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1651201340000|2022-04-29 03:02:20|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1651201350000|2022-04-29 03:02:30|42.81|40.01|42.78|39.98|42.81|40.01|42.78|39.98|0
1651201360000|2022-04-29 03:02:40|42.75|39.95|42.75|39.95|42.75|39.95|42.72|39.92|0
1651201370000|2022-04-29 03:02:50|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651201380000|2022-04-29 03:03:00|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651201390000|2022-04-29 03:03:10|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651201420000|2022-04-29 03:03:40|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1651201430000|2022-04-29 03:03:50|42.9|40.1|42.87|40.07|42.9|40.1|42.87|40.07|0
1651201440000|2022-04-29 03:04:00|42.9|40.1|42.87|40.07|42.9|40.1|42.84|40.04|0
1651201450000|2022-04-29 03:04:10|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1651201460000|2022-04-29 03:04:20|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1651201470000|2022-04-29 03:04:30|42.84|40.04|42.84|40.04|42.84|40.04|42.81|40.01|0
1651201480000|2022-04-29 03:04:40|42.81|40.01|42.78|39.98|42.84|40.04|42.78|39.98|0
1651201490000|2022-04-29 03:04:50|42.81|40.01|42.84|40.04|42.84|40.04|42.81|40.01|0
1651201500000|2022-04-29 03:05:00|42.78|39.98|42.78|39.98|42.81|40.01|42.78|39.98|0
1651201510000|2022-04-29 03:05:10|42.72|39.92|42.66|39.86|42.72|39.92|42.66|39.86|0
1651201520000|2022-04-29 03:05:20|42.63|39.83|42.6|39.8|42.66|39.86|42.6|39.8|0
1651201530000|2022-04-29 03:05:30|42.66|39.86|42.66|39.86|42.66|39.86|42.66|39.86|0
1651201540000|2022-04-29 03:05:40|42.6|39.8|42.6|39.8|42.6|39.8|42.6|39.8|0
1651201550000|2022-04-29 03:05:50|42.54|39.74|42.54|39.74|42.54|39.74|42.54|39.74|0
1651201560000|2022-04-29 03:06:00|42.48|39.68|42.48|39.68|42.54|39.74|42.48|39.68|0
1651201570000|2022-04-29 03:06:10|42.45|39.65|42.42|39.62|42.45|39.65|42.42|39.62|0
1651201580000|2022-04-29 03:06:20|42.45|39.65|42.54|39.74|42.54|39.74|42.45|39.65|0
1651201590000|2022-04-29 03:06:30|42.45|39.65|42.45|39.65|42.45|39.65|42.45|39.65|0
1651201600000|2022-04-29 03:06:40|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1651201610000|2022-04-29 03:06:50|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1651201620000|2022-04-29 03:07:00|42.54|39.74|42.57|39.77|42.57|39.77|42.54|39.74|0
1651201630000|2022-04-29 03:07:10|42.6|39.8|42.66|39.86|42.69|39.89|42.6|39.8|0
1651201640000|2022-04-29 03:07:20|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1651201650000|2022-04-29 03:07:30|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1651201660000|2022-04-29 03:07:40|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1651201670000|2022-04-29 03:07:50|42.66|39.86|42.72|39.92|42.72|39.92|42.66|39.86|0
1651201680000|2022-04-29 03:08:00|42.69|39.89|42.84|40.04|42.84|40.04|42.69|39.89|0
1651201690000|2022-04-29 03:08:10|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651201710000|2022-04-29 03:08:30|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1651201720000|2022-04-29 03:08:40|42.75|39.95|42.75|39.95|42.75|39.95|42.75|39.95|0
1651201730000|2022-04-29 03:08:50|42.72|39.92|42.66|39.86|42.72|39.92|42.66|39.86|0
1651201740000|2022-04-29 03:09:00|42.72|39.92|42.72|39.92|42.75|39.95|42.72|39.92|0
1651201750000|2022-04-29 03:09:10|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1651201760000|2022-04-29 03:09:20|42.72|39.92|42.66|39.86|42.72|39.92|42.66|39.86|0
1651201770000|2022-04-29 03:09:30|42.6|39.8|42.66|39.86|42.66|39.86|42.6|39.8|0
1651201780000|2022-04-29 03:09:40|42.6|39.8|42.6|39.8|42.63|39.83|42.6|39.8|0
1651201790000|2022-04-29 03:09:50|42.63|39.83|42.6|39.8|42.63|39.83|42.6|39.8|0
1651201800000|2022-04-29 03:10:00|42.57|39.77|42.54|39.74|42.6|39.8|42.54|39.74|0
1651201810000|2022-04-29 03:10:10|42.48|39.68|42.45|39.65|42.48|39.68|42.45|39.65|0
1651201820000|2022-04-29 03:10:20|42.48|39.68|42.42|39.62|42.48|39.68|42.42|39.62|0
1651201830000|2022-04-29 03:10:30|42.3|39.5|42.27|39.47|42.3|39.5|42.27|39.47|0
1651201840000|2022-04-29 03:10:40|42.3|39.5|42.3|39.5|42.33|39.53|42.3|39.5|0
1651201850000|2022-04-29 03:10:50|42.27|39.47|42.18|39.38|42.3|39.5|42.18|39.38|0
1651201860000|2022-04-29 03:11:00|42.15|39.35|42.18|39.38|42.18|39.38|42.15|39.35|0
1651201870000|2022-04-29 03:11:10|42.3|39.5|42.36|39.56|42.36|39.56|42.3|39.5|0
1651201880000|2022-04-29 03:11:20|42.42|39.62|42.36|39.56|42.42|39.62|42.36|39.56|0
1651201890000|2022-04-29 03:11:30|42.3|39.5|42.24|39.44|42.3|39.5|42.24|39.44|0
1651201900000|2022-04-29 03:11:40|42.18|39.38|42.12|39.32|42.18|39.38|42.12|39.32|0
1651201910000|2022-04-29 03:11:50|41.95|39.15|41.89|39.09|41.95|39.15|41.89|39.09|0
1651201920000|2022-04-29 03:12:00|41.95|39.15|41.95|39.15|41.95|39.15|41.89|39.09|0
1651201930000|2022-04-29 03:12:10|42.03|39.23|41.95|39.15|42.07|39.27|41.95|39.15|0
1651201940000|2022-04-29 03:12:20|42.01|39.21|41.98|39.18|42.01|39.21|41.98|39.18|0
1651201950000|2022-04-29 03:12:30|42.01|39.21|42.01|39.21|42.01|39.21|42.01|39.21|0
1651201960000|2022-04-29 03:12:40|42.07|39.27|42.12|39.32|42.12|39.32|42.07|39.27|0
1651201970000|2022-04-29 03:12:50|42.09|39.29|42.12|39.32|42.12|39.32|42.09|39.29|0
1651201980000|2022-04-29 03:13:00|42.18|39.38|42.15|39.35|42.18|39.38|42.15|39.35|0
1651201990000|2022-04-29 03:13:10|42.12|39.32|42.15|39.35|42.15|39.35|42.12|39.32|0
1651202000000|2022-04-29 03:13:20|42.24|39.44|42.3|39.5|42.3|39.5|42.24|39.44|0
1651202010000|2022-04-29 03:13:30|42.27|39.47|42.18|39.38|42.27|39.47|42.18|39.38|0
1651202020000|2022-04-29 03:13:40|42.21|39.41|42.21|39.41|42.24|39.44|42.21|39.41|0
1651202030000|2022-04-29 03:13:50|42.24|39.44|42.24|39.44|42.24|39.44|42.24|39.44|0
1651202040000|2022-04-29 03:14:00|42.21|39.41|42.27|39.47|42.27|39.47|42.21|39.41|0
1651202050000|2022-04-29 03:14:10|42.3|39.5|42.3|39.5|42.36|39.56|42.3|39.5|0
1651202060000|2022-04-29 03:14:20|42.33|39.53|42.24|39.44|42.33|39.53|42.24|39.44|0
1651202070000|2022-04-29 03:14:30|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1651202080000|2022-04-29 03:14:40|42.15|39.35|42.18|39.38|42.18|39.38|42.15|39.35|0
1651202090000|2022-04-29 03:14:50|42.24|39.44|42.18|39.38|42.27|39.47|42.18|39.38|0
1651202100000|2022-04-29 03:15:00|42.3|39.5|42.24|39.44|42.3|39.5|42.24|39.44|0
1651202110000|2022-04-29 03:15:10|42.21|39.41|42.3|39.5|42.3|39.5|42.21|39.41|0
1651202120000|2022-04-29 03:15:20|42.24|39.44|42.24|39.44|42.24|39.44|42.18|39.38|0
1651202130000|2022-04-29 03:15:30|42.3|39.5|42.24|39.44|42.3|39.5|42.24|39.44|0
1651202140000|2022-04-29 03:15:40|42.12|39.32|42.12|39.32|42.12|39.32|42.06|39.26|0
1651202150000|2022-04-29 03:15:50|42.15|39.35|42.15|39.35|42.15|39.35|42.15|39.35|0
1651202160000|2022-04-29 03:16:00|42.18|39.38|42.21|39.41|42.21|39.41|42.18|39.38|0
1651202170000|2022-04-29 03:16:10|42.24|39.44|42.21|39.41|42.24|39.44|42.21|39.41|0
1651202180000|2022-04-29 03:16:20|42.24|39.44|42.36|39.56|42.36|39.56|42.24|39.44|0
1651202190000|2022-04-29 03:16:30|42.54|39.74|42.54|39.74|42.54|39.74|42.48|39.68|0
1651202200000|2022-04-29 03:16:40|42.48|39.68|42.56|39.76|42.56|39.76|42.48|39.68|0
1651202210000|2022-04-29 03:16:50|42.59|39.79|42.48|39.68|42.59|39.79|42.48|39.68|0
1651202220000|2022-04-29 03:17:00|42.5|39.7|42.53|39.73|42.53|39.73|42.5|39.7|0
1651202230000|2022-04-29 03:17:10|42.59|39.79|42.53|39.73|42.59|39.79|42.5|39.7|0
1651202240000|2022-04-29 03:17:20|42.48|39.68|42.42|39.62|42.48|39.68|42.42|39.62|0
1651202250000|2022-04-29 03:17:30|42.36|39.56|42.42|39.62|42.42|39.62|42.36|39.56|0
1651202260000|2022-04-29 03:17:40|42.36|39.56|42.44|39.64|42.44|39.64|42.36|39.56|0
1651202270000|2022-04-29 03:17:50|42.48|39.68|42.47|39.67|42.48|39.68|42.47|39.67|0
1651202280000|2022-04-29 03:18:00|42.53|39.73|42.59|39.79|42.59|39.79|42.53|39.73|0
1651202290000|2022-04-29 03:18:10|42.62|39.82|42.71|39.91|42.71|39.91|42.62|39.82|0
1651202300000|2022-04-29 03:18:20|42.68|39.88|42.68|39.88|42.71|39.91|42.68|39.88|0
1651202310000|2022-04-29 03:18:30|42.71|39.91|42.71|39.91|42.77|39.97|42.71|39.91|0
1651202320000|2022-04-29 03:18:40|42.77|39.97|42.83|40.03|42.83|40.03|42.77|39.97|0
1651202330000|2022-04-29 03:18:50|42.77|39.97|42.89|40.09|42.89|40.09|42.77|39.97|0
1651202340000|2022-04-29 03:19:00|42.92|40.12|43.01|40.21|43.01|40.21|42.92|40.12|0
1651202350000|2022-04-29 03:19:10|43.04|40.24|43.07|40.27|43.07|40.27|43.04|40.24|0
1651202360000|2022-04-29 03:19:20|43.04|40.24|42.95|40.15|43.04|40.24|42.95|40.15|0
1651202370000|2022-04-29 03:19:30|42.92|40.12|42.95|40.15|42.95|40.15|42.92|40.12|0
1651202380000|2022-04-29 03:19:40|43.01|40.21|42.98|40.18|43.04|40.24|42.98|40.18|0
1651202390000|2022-04-29 03:19:50|43.01|40.21|42.95|40.15|43.01|40.21|42.95|40.15|0
1651202400000|2022-04-29 03:20:00|43.01|40.21|42.98|40.18|43.01|40.21|42.95|40.15|0
1651202410000|2022-04-29 03:20:10|43.01|40.21|43.01|40.21|43.01|40.21|42.95|40.15|0
1651202420000|2022-04-29 03:20:20|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1651202430000|2022-04-29 03:20:30|43.01|40.21|43.04|40.24|43.04|40.24|43.01|40.21|0
1651202440000|2022-04-29 03:20:40|43.01|40.21|43.07|40.27|43.07|40.27|43.01|40.21|0
1651202450000|2022-04-29 03:20:50|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1651202480000|2022-04-29 03:21:20|42.95|40.15|42.95|40.15|42.98|40.18|42.89|40.09|0
1651202490000|2022-04-29 03:21:30|42.92|40.12|42.89|40.09|42.92|40.12|42.89|40.09|0
1651202500000|2022-04-29 03:21:40|42.83|40.03|42.86|40.06|42.86|40.06|42.77|39.97|0
1651202510000|2022-04-29 03:21:50|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651202520000|2022-04-29 03:22:00|42.8|40|42.86|40.06|42.86|40.06|42.8|40|0
1651202530000|2022-04-29 03:22:10|42.83|40.03|42.83|40.03|42.86|40.06|42.83|40.03|0
1651202540000|2022-04-29 03:22:20|42.86|40.06|42.89|40.09|42.89|40.09|42.83|40.03|0
1651202570000|2022-04-29 03:22:50|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651202580000|2022-04-29 03:23:00|42.77|39.97|42.77|39.97|42.83|40.03|42.77|39.97|0
1651202590000|2022-04-29 03:23:10|42.8|40|42.71|39.91|42.8|40|42.71|39.91|0
1651202600000|2022-04-29 03:23:20|42.77|39.97|42.77|39.97|42.77|39.97|42.74|39.94|0
1651202610000|2022-04-29 03:23:30|42.71|39.91|42.77|39.97|42.77|39.97|42.71|39.91|0
1651202620000|2022-04-29 03:23:40|42.8|40|42.77|39.97|42.8|40|42.77|39.97|0
1651202630000|2022-04-29 03:23:50|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1651202640000|2022-04-29 03:24:00|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651202650000|2022-04-29 03:24:10|42.59|39.79|42.62|39.82|42.62|39.82|42.59|39.79|0
1651202660000|2022-04-29 03:24:20|42.59|39.79|42.53|39.73|42.59|39.79|42.53|39.73|0
1651202670000|2022-04-29 03:24:30|42.5|39.7|42.53|39.73|42.56|39.76|42.5|39.7|0
1651202680000|2022-04-29 03:24:40|42.47|39.67|42.41|39.61|42.47|39.67|42.35|39.55|0
1651202690000|2022-04-29 03:24:50|42.35|39.55|42.35|39.55|42.38|39.58|42.35|39.55|0
1651202700000|2022-04-29 03:25:00|42.38|39.58|42.35|39.55|42.41|39.61|42.35|39.55|0
1651202710000|2022-04-29 03:25:10|42.38|39.58|42.32|39.52|42.38|39.58|42.32|39.52|0
1651202720000|2022-04-29 03:25:20|42.29|39.49|42.41|39.61|42.41|39.61|42.29|39.49|0
1651202760000|2022-04-29 03:26:00|42.65|39.85|42.71|39.91|42.71|39.91|42.65|39.85|0
1651202770000|2022-04-29 03:26:10|42.74|39.94|42.89|40.09|42.89|40.09|42.74|39.94|0
1651202780000|2022-04-29 03:26:20|42.95|40.15|43.01|40.21|43.01|40.21|42.95|40.15|0
1651202790000|2022-04-29 03:26:30|42.95|40.15|42.97|40.17|42.97|40.17|42.95|40.15|0
1651202800000|2022-04-29 03:26:40|42.95|40.15|42.91|40.11|42.95|40.15|42.91|40.11|0
1651202810000|2022-04-29 03:26:50|42.89|40.09|42.89|40.09|42.89|40.09|42.85|40.05|0
1651202820000|2022-04-29 03:27:00|43.03|40.23|43|40.2|43.12|40.32|43|40.2|0
1651202830000|2022-04-29 03:27:10|43.06|40.26|43.36|40.56|43.36|40.56|43.06|40.26|0
1651202840000|2022-04-29 03:27:20|43.43|40.63|43.43|40.63|43.43|40.63|43.39|40.59|0
1651202850000|2022-04-29 03:27:30|43.49|40.69|43.55|40.75|43.55|40.75|43.49|40.69|0
1651202860000|2022-04-29 03:27:40|43.39|40.59|43.36|40.56|43.42|40.62|43.36|40.56|0
1651202870000|2022-04-29 03:27:50|43.24|40.44|43.24|40.44|43.24|40.44|43.24|40.44|0
1651202880000|2022-04-29 03:28:00|43.3|40.5|43.42|40.62|43.42|40.62|43.3|40.5|0
1651202890000|2022-04-29 03:28:10|43.39|40.59|43.3|40.5|43.39|40.59|43.3|40.5|0
1651202900000|2022-04-29 03:28:20|43.36|40.56|43.36|40.56|43.36|40.56|43.36|40.56|0
1651202910000|2022-04-29 03:28:30|43.42|40.62|43.48|40.68|43.48|40.68|43.42|40.62|0
1651202920000|2022-04-29 03:28:40|43.54|40.74|43.54|40.74|43.54|40.74|43.51|40.71|0
1651202930000|2022-04-29 03:28:50|43.48|40.68|43.42|40.62|43.48|40.68|43.42|40.62|0
1651202940000|2022-04-29 03:29:00|43.36|40.56|43.36|40.56|43.36|40.56|43.36|40.56|0
1651202950000|2022-04-29 03:29:10|43.3|40.5|43.24|40.44|43.3|40.5|43.24|40.44|0
1651202960000|2022-04-29 03:29:20|43.18|40.38|43.06|40.26|43.18|40.38|43.06|40.26|0
1651202970000|2022-04-29 03:29:30|43.12|40.32|43.18|40.38|43.18|40.38|43.12|40.32|0
1651202980000|2022-04-29 03:29:40|43.12|40.32|43.12|40.32|43.12|40.32|43.06|40.26|0
1651202990000|2022-04-29 03:29:50|43.18|40.38|43.24|40.44|43.24|40.44|43.18|40.38|0
1651203000000|2022-04-29 03:30:00|43.27|40.47|43.15|40.35|43.27|40.47|43.15|40.35|0
1651203010000|2022-04-29 03:30:10|43.21|40.41|43.21|40.41|43.21|40.41|43.21|40.41|0
1651203020000|2022-04-29 03:30:20|43.24|40.44|43.3|40.5|43.3|40.5|43.24|40.44|0
1651203030000|2022-04-29 03:30:30|43.24|40.44|43.39|40.59|43.39|40.59|43.24|40.44|0
1651203040000|2022-04-29 03:30:40|43.42|40.62|43.3|40.5|43.42|40.62|43.3|40.5|0
1651203050000|2022-04-29 03:30:50|43.36|40.56|43.36|40.56|43.36|40.56|43.36|40.56|0
1651203060000|2022-04-29 03:31:00|43.39|40.59|43.48|40.68|43.48|40.68|43.39|40.59|0
1651203070000|2022-04-29 03:31:10|43.51|40.71|43.48|40.68|43.51|40.71|43.48|40.68|0
1651203080000|2022-04-29 03:31:20|43.45|40.65|43.45|40.65|43.48|40.68|43.45|40.65|0
1651203090000|2022-04-29 03:31:30|43.42|40.62|43.45|40.65|43.45|40.65|43.42|40.62|0
1651203100000|2022-04-29 03:31:40|43.33|40.53|43.3|40.5|43.33|40.53|43.3|40.5|0
1651203120000|2022-04-29 03:32:00|43.39|40.59|43.45|40.65|43.45|40.65|43.39|40.59|0
1651203130000|2022-04-29 03:32:10|43.48|40.68|43.42|40.62|43.48|40.68|43.42|40.62|0
1651203150000|2022-04-29 03:32:30|43.48|40.68|43.36|40.56|43.48|40.68|43.36|40.56|0
1651203160000|2022-04-29 03:32:40|43.42|40.62|43.48|40.68|43.48|40.68|43.42|40.62|0
1651203170000|2022-04-29 03:32:50|43.45|40.65|43.42|40.62|43.45|40.65|43.42|40.62|0
1651203180000|2022-04-29 03:33:00|43.45|40.65|43.36|40.56|43.48|40.68|43.36|40.56|0
1651203190000|2022-04-29 03:33:10|43.33|40.53|43.27|40.47|43.33|40.53|43.27|40.47|0
1651203200000|2022-04-29 03:33:20|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1651203210000|2022-04-29 03:33:30|43.36|40.56|43.42|40.62|43.42|40.62|43.36|40.56|0
1651203220000|2022-04-29 03:33:40|43.48|40.68|43.42|40.62|43.48|40.68|43.42|40.62|0
1651203230000|2022-04-29 03:33:50|43.48|40.68|43.48|40.68|43.48|40.68|43.42|40.62|0
1651203240000|2022-04-29 03:34:00|43.39|40.59|43.27|40.47|43.39|40.59|43.27|40.47|0
1651203250000|2022-04-29 03:34:10|43.42|40.62|43.42|40.62|43.42|40.62|43.42|40.62|0
1651203260000|2022-04-29 03:34:20|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1651203270000|2022-04-29 03:34:30|43.42|40.62|43.42|40.62|43.42|40.62|43.42|40.62|0
1651203280000|2022-04-29 03:34:40|43.36|40.56|43.3|40.5|43.36|40.56|43.3|40.5|0
1651203290000|2022-04-29 03:34:50|43.24|40.44|43.33|40.53|43.33|40.53|43.24|40.44|0
1651203300000|2022-04-29 03:35:00|43.42|40.62|43.36|40.56|43.42|40.62|43.36|40.56|0
1651203320000|2022-04-29 03:35:20|43.3|40.5|43.15|40.35|43.3|40.5|43.15|40.35|0
1651203330000|2022-04-29 03:35:30|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1651203340000|2022-04-29 03:35:40|43.24|40.44|43.12|40.32|43.24|40.44|43.12|40.32|0
1651203350000|2022-04-29 03:35:50|43.09|40.29|43.12|40.32|43.12|40.32|43.09|40.29|0
1651203360000|2022-04-29 03:36:00|43.18|40.38|43.24|40.44|43.3|40.5|43.18|40.38|0
1651203370000|2022-04-29 03:36:10|43.18|40.38|43.12|40.32|43.18|40.38|43.12|40.32|0
1651203380000|2022-04-29 03:36:20|43.09|40.29|43.09|40.29|43.12|40.32|43.09|40.29|0
1651203390000|2022-04-29 03:36:30|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1651203400000|2022-04-29 03:36:40|43.18|40.38|43.12|40.32|43.18|40.38|43.12|40.32|0
1651203410000|2022-04-29 03:36:50|43.09|40.29|43|40.2|43.09|40.29|43|40.2|0
1651203420000|2022-04-29 03:37:00|42.97|40.17|43.09|40.29|43.09|40.29|42.97|40.17|0
1651203430000|2022-04-29 03:37:10|42.7|39.9|42.82|40.02|42.82|40.02|42.64|39.84|0
1651203440000|2022-04-29 03:37:20|42.76|39.96|42.64|39.84|42.76|39.96|42.64|39.84|0
1651203450000|2022-04-29 03:37:30|42.7|39.9|42.73|39.93|42.76|39.96|42.64|39.84|0
1651203460000|2022-04-29 03:37:40|42.7|39.9|42.64|39.84|42.7|39.9|42.64|39.84|0
1651203470000|2022-04-29 03:37:50|42.67|39.87|42.67|39.87|42.67|39.87|42.64|39.84|0
1651203480000|2022-04-29 03:38:00|42.64|39.84|42.67|39.87|42.67|39.87|42.64|39.84|0
1651203490000|2022-04-29 03:38:10|42.61|39.81|42.64|39.84|42.64|39.84|42.61|39.81|0
1651203500000|2022-04-29 03:38:20|42.67|39.87|42.76|39.96|42.76|39.96|42.67|39.87|0
1651203510000|2022-04-29 03:38:30|42.7|39.9|42.79|39.99|42.79|39.99|42.7|39.9|0
1651203520000|2022-04-29 03:38:40|42.82|40.02|42.73|39.93|42.82|40.02|42.73|39.93|0
1651203530000|2022-04-29 03:38:50|42.7|39.9|42.64|39.84|42.7|39.9|42.64|39.84|0
1651203540000|2022-04-29 03:39:00|42.67|39.87|42.73|39.93|42.73|39.93|42.67|39.87|0
1651203550000|2022-04-29 03:39:10|42.76|39.96|42.7|39.9|42.76|39.96|42.7|39.9|0
1651203560000|2022-04-29 03:39:20|42.73|39.93|42.7|39.9|42.73|39.93|42.7|39.9|0
1651203590000|2022-04-29 03:39:50|42.73|39.93|42.76|39.96|42.76|39.96|42.7|39.9|0
1651203600000|2022-04-29 03:40:00|42.82|40.02|42.82|40.02|42.85|40.05|42.82|40.02|0
1651203610000|2022-04-29 03:40:10|42.76|39.96|42.85|40.05|42.85|40.05|42.76|39.96|0
1651203620000|2022-04-29 03:40:20|42.82|40.02|42.82|40.02|42.88|40.08|42.82|40.02|0
1651203630000|2022-04-29 03:40:30|42.91|40.11|43|40.2|43|40.2|42.88|40.08|0
1651203640000|2022-04-29 03:40:40|42.94|40.14|42.94|40.14|42.96|40.16|42.94|40.14|0
1651203650000|2022-04-29 03:40:50|42.88|40.08|42.88|40.08|42.94|40.14|42.88|40.08|0
1651203660000|2022-04-29 03:41:00|42.9|40.1|42.96|40.16|42.96|40.16|42.9|40.1|0
1651203670000|2022-04-29 03:41:10|42.9|40.1|42.96|40.16|43|40.2|42.9|40.1|0
1651203680000|2022-04-29 03:41:20|42.94|40.14|42.9|40.1|42.94|40.14|42.9|40.1|0
1651203690000|2022-04-29 03:41:30|42.94|40.14|42.94|40.14|42.94|40.14|42.9|40.1|0
1651203700000|2022-04-29 03:41:40|42.9|40.1|42.82|40.02|42.9|40.1|42.76|39.96|0
1651203710000|2022-04-29 03:41:50|42.84|40.04|42.78|39.98|42.84|40.04|42.78|39.98|0
1651203720000|2022-04-29 03:42:00|42.76|39.96|42.82|40.02|42.82|40.02|42.76|39.96|0
1651203730000|2022-04-29 03:42:10|42.78|39.98|42.82|40.02|42.82|40.02|42.78|39.98|0
1651203740000|2022-04-29 03:42:20|42.72|39.92|42.7|39.9|42.72|39.92|42.67|39.87|0
1651203750000|2022-04-29 03:42:30|42.67|39.87|42.72|39.92|42.72|39.92|42.64|39.84|0
1651203760000|2022-04-29 03:42:40|42.7|39.9|42.67|39.87|42.7|39.9|42.67|39.87|0
1651203770000|2022-04-29 03:42:50|42.7|39.9|42.61|39.81|42.7|39.9|42.61|39.81|0
1651203780000|2022-04-29 03:43:00|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1651203790000|2022-04-29 03:43:10|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1651203800000|2022-04-29 03:43:20|42.66|39.86|42.58|39.78|42.66|39.86|42.58|39.78|0
1651203810000|2022-04-29 03:43:30|42.55|39.75|42.58|39.78|42.58|39.78|42.55|39.75|0
1651203820000|2022-04-29 03:43:40|42.55|39.75|42.64|39.84|42.64|39.84|42.55|39.75|0
1651203830000|2022-04-29 03:43:50|42.58|39.78|42.58|39.78|42.58|39.78|42.52|39.72|0
1651203840000|2022-04-29 03:44:00|42.55|39.75|42.64|39.84|42.64|39.84|42.4|39.6|0
1651203850000|2022-04-29 03:44:10|42.7|39.9|42.66|39.86|42.7|39.9|42.66|39.86|0
1651203860000|2022-04-29 03:44:20|42.75|39.95|42.75|39.95|42.78|39.98|42.72|39.92|0
1651203870000|2022-04-29 03:44:30|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651203880000|2022-04-29 03:44:40|42.75|39.95|42.78|39.98|42.81|40.01|42.75|39.95|0
1651203890000|2022-04-29 03:44:50|42.84|40.04|42.87|40.07|42.87|40.07|42.81|40.01|0
1651203900000|2022-04-29 03:45:00|42.81|40.01|42.81|40.01|42.81|40.01|42.78|39.98|0
1651203910000|2022-04-29 03:45:10|42.75|39.95|42.72|39.92|42.75|39.95|42.72|39.92|0
1651203920000|2022-04-29 03:45:20|42.75|39.95|42.81|40.01|42.81|40.01|42.75|39.95|0
1651203930000|2022-04-29 03:45:30|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651203940000|2022-04-29 03:45:40|42.75|39.95|42.81|40.01|42.84|40.04|42.75|39.95|0
1651203950000|2022-04-29 03:45:50|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651203960000|2022-04-29 03:46:00|42.78|39.98|42.84|40.04|42.84|40.04|42.75|39.95|0
1651203970000|2022-04-29 03:46:10|42.81|40.01|43.05|40.25|43.05|40.25|42.81|40.01|0
1651203980000|2022-04-29 03:46:20|43.23|40.43|43.02|40.22|43.23|40.43|43.02|40.22|0
1651203990000|2022-04-29 03:46:30|43.05|40.25|43.08|40.28|43.08|40.28|43.05|40.25|0
1651204000000|2022-04-29 03:46:40|43.11|40.31|43.05|40.25|43.14|40.34|43.05|40.25|0
1651204010000|2022-04-29 03:46:50|42.99|40.19|42.99|40.19|42.99|40.19|42.93|40.13|0
1651204020000|2022-04-29 03:47:00|42.93|40.13|42.99|40.19|42.99|40.19|42.93|40.13|0
1651204030000|2022-04-29 03:47:10|43.02|40.22|43.08|40.28|43.11|40.31|43.02|40.22|0
1651204040000|2022-04-29 03:47:20|43.05|40.25|43.05|40.25|43.05|40.25|43.02|40.22|0
1651204050000|2022-04-29 03:47:30|43.02|40.22|43.05|40.25|43.05|40.25|42.99|40.19|0
1651204060000|2022-04-29 03:47:40|43.08|40.28|42.93|40.13|43.08|40.28|42.93|40.13|0
1651204070000|2022-04-29 03:47:50|42.81|40.01|42.87|40.07|42.93|40.13|42.81|40.01|0
1651204080000|2022-04-29 03:48:00|42.81|40.01|42.84|40.04|42.87|40.07|42.81|40.01|0
1651204090000|2022-04-29 03:48:10|42.81|40.01|42.87|40.07|42.87|40.07|42.81|40.01|0
1651204100000|2022-04-29 03:48:20|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651204110000|2022-04-29 03:48:30|42.84|40.04|42.81|40.01|42.84|40.04|42.81|40.01|0
1651204130000|2022-04-29 03:48:50|42.84|40.04|42.87|40.07|42.87|40.07|42.81|40.01|0
1651204140000|2022-04-29 03:49:00|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1651204150000|2022-04-29 03:49:10|42.96|40.16|42.87|40.07|42.96|40.16|42.87|40.07|0
1651204160000|2022-04-29 03:49:20|42.96|40.16|43.05|40.25|43.05|40.25|42.96|40.16|0
1651204170000|2022-04-29 03:49:30|42.99|40.19|42.99|40.19|43.05|40.25|42.99|40.19|0
1651204180000|2022-04-29 03:49:40|42.9|40.1|42.75|39.95|42.9|40.1|42.75|39.95|0
1651204190000|2022-04-29 03:49:50|42.81|40.01|42.75|39.95|42.81|40.01|42.75|39.95|0
1651204200000|2022-04-29 03:50:00|42.78|39.98|42.99|40.19|42.99|40.19|42.78|39.98|0
1651204210000|2022-04-29 03:50:10|42.96|40.16|42.96|40.16|42.96|40.16|42.93|40.13|0
1651204220000|2022-04-29 03:50:20|42.87|40.07|42.93|40.13|42.93|40.13|42.87|40.07|0
1651204230000|2022-04-29 03:50:30|43.02|40.22|43.05|40.25|43.05|40.25|43.02|40.22|0
1651204240000|2022-04-29 03:50:40|43.02|40.22|42.96|40.16|43.02|40.22|42.96|40.16|0
1651204250000|2022-04-29 03:50:50|42.9|40.1|42.96|40.16|42.96|40.16|42.9|40.1|0
1651204260000|2022-04-29 03:51:00|42.93|40.13|43.05|40.25|43.05|40.25|42.93|40.13|0
1651204270000|2022-04-29 03:51:10|43.11|40.31|43.2|40.4|43.2|40.4|43.08|40.28|0
1651204280000|2022-04-29 03:51:20|43.23|40.43|43.26|40.46|43.26|40.46|43.23|40.43|0
1651204290000|2022-04-29 03:51:30|43.29|40.49|43.23|40.43|43.35|40.55|43.23|40.43|0
1651204300000|2022-04-29 03:51:40|43.11|40.31|43.17|40.37|43.23|40.43|43.05|40.25|0
1651204310000|2022-04-29 03:51:50|43.11|40.31|42.99|40.19|43.11|40.31|42.99|40.19|0
1651204320000|2022-04-29 03:52:00|43.05|40.25|43.05|40.25|43.05|40.25|42.99|40.19|0
1651204330000|2022-04-29 03:52:10|43.11|40.31|42.87|40.07|43.11|40.31|42.87|40.07|0
1651204340000|2022-04-29 03:52:20|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651204350000|2022-04-29 03:52:30|42.75|39.95|42.66|39.86|42.78|39.98|42.66|39.86|0
1651204360000|2022-04-29 03:52:40|42.72|39.92|42.72|39.92|42.72|39.92|42.63|39.83|0
1651204370000|2022-04-29 03:52:50|42.69|39.89|42.66|39.86|42.69|39.89|42.66|39.86|0
1651204380000|2022-04-29 03:53:00|42.63|39.83|42.63|39.83|42.63|39.83|42.57|39.77|0
1651204390000|2022-04-29 03:53:10|42.57|39.77|42.63|39.83|42.63|39.83|42.57|39.77|0
1651204400000|2022-04-29 03:53:20|42.51|39.71|42.45|39.65|42.51|39.71|42.39|39.59|0
1651204410000|2022-04-29 03:53:30|42.39|39.59|42.45|39.65|42.45|39.65|42.39|39.59|0
1651204420000|2022-04-29 03:53:40|42.39|39.59|42.45|39.65|42.45|39.65|42.39|39.59|0
1651204430000|2022-04-29 03:53:50|42.51|39.71|42.48|39.68|42.51|39.71|42.45|39.65|0
1651204440000|2022-04-29 03:54:00|42.39|39.59|42.33|39.53|42.39|39.59|42.33|39.53|0
1651204450000|2022-04-29 03:54:10|42.27|39.47|42.33|39.53|42.33|39.53|42.27|39.47|0
1651204460000|2022-04-29 03:54:20|42.27|39.47|42.27|39.47|42.27|39.47|42.21|39.41|0
1651204470000|2022-04-29 03:54:30|42.24|39.44|42.3|39.5|42.33|39.53|42.24|39.44|0
1651204480000|2022-04-29 03:54:40|42.36|39.56|42.33|39.53|42.36|39.56|42.3|39.5|0
1651204490000|2022-04-29 03:54:50|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1651204500000|2022-04-29 03:55:00|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1651204510000|2022-04-29 03:55:10|42.3|39.5|42.21|39.41|42.3|39.5|42.21|39.41|0
1651204520000|2022-04-29 03:55:20|42.15|39.35|41.92|39.12|42.15|39.35|41.92|39.12|0
1651204530000|2022-04-29 03:55:30|41.98|39.18|42.04|39.24|42.04|39.24|41.98|39.18|0
1651204540000|2022-04-29 03:55:40|42.1|39.3|42.21|39.41|42.21|39.41|42.1|39.3|0
1651204550000|2022-04-29 03:55:50|42.12|39.32|42.21|39.41|42.27|39.47|42.12|39.32|0
1651204560000|2022-04-29 03:56:00|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1651204570000|2022-04-29 03:56:10|42.18|39.38|42.1|39.3|42.18|39.38|42.1|39.3|0
1651204580000|2022-04-29 03:56:20|42.06|39.26|42.04|39.24|42.1|39.3|42.04|39.24|0
1651204590000|2022-04-29 03:56:30|42.1|39.3|42.09|39.29|42.1|39.3|42.06|39.26|0
1651204600000|2022-04-29 03:56:40|42.06|39.26|42.09|39.29|42.09|39.29|42.04|39.24|0
1651204610000|2022-04-29 03:56:50|42.04|39.24|42.09|39.29|42.09|39.29|42.04|39.24|0
1651204620000|2022-04-29 03:57:00|42.06|39.26|42.15|39.35|42.15|39.35|42.06|39.26|0
1651204630000|2022-04-29 03:57:10|42.09|39.29|42.21|39.41|42.21|39.41|42.09|39.29|0
1651204640000|2022-04-29 03:57:20|42.15|39.35|42.15|39.35|42.15|39.35|42.15|39.35|0
1651204650000|2022-04-29 03:57:30|42.21|39.41|42.15|39.35|42.21|39.41|42.15|39.35|0
1651204660000|2022-04-29 03:57:40|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1651204670000|2022-04-29 03:57:50|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1651204680000|2022-04-29 03:58:00|42.24|39.44|42.21|39.41|42.24|39.44|42.21|39.41|0
1651204690000|2022-04-29 03:58:10|42.24|39.44|42.24|39.44|42.27|39.47|42.21|39.41|0
1651204700000|2022-04-29 03:58:20|42.27|39.47|42.21|39.41|42.27|39.47|42.21|39.41|0
1651204710000|2022-04-29 03:58:30|42.27|39.47|42.27|39.47|42.27|39.47|42.27|39.47|0
1651204720000|2022-04-29 03:58:40|42.21|39.41|42.21|39.41|42.21|39.41|42.21|39.41|0
1651204730000|2022-04-29 03:58:50|42.27|39.47|42.27|39.47|42.27|39.47|42.24|39.44|0
1651204740000|2022-04-29 03:59:00|42.45|39.65|42.57|39.77|42.63|39.83|42.45|39.65|0
1651204750000|2022-04-29 03:59:10|42.51|39.71|42.57|39.77|42.57|39.77|42.48|39.68|0
1651204760000|2022-04-29 03:59:20|42.59|39.79|42.54|39.74|42.59|39.79|42.54|39.74|0
1651204770000|2022-04-29 03:59:30|42.77|39.97|42.86|40.06|42.86|40.06|42.77|39.97|0
1651204780000|2022-04-29 03:59:40|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1651204790000|2022-04-29 03:59:50|43.04|40.24|42.95|40.15|43.04|40.24|42.95|40.15|0
1651204800000|2022-04-29 04:00:00|42.98|40.18|42.89|40.09|42.98|40.18|42.89|40.09|0
1651204810000|2022-04-29 04:00:10|42.86|40.06|42.92|40.12|42.92|40.12|42.83|40.03|0
1651204820000|2022-04-29 04:00:20|43.1|40.3|43.22|40.42|43.22|40.42|43.1|40.3|0
1651204830000|2022-04-29 04:00:30|43.16|40.36|43.28|40.48|43.28|40.48|43.13|40.33|0
1651204840000|2022-04-29 04:00:40|43.4|40.6|43.37|40.57|43.4|40.6|43.37|40.57|0
1651204850000|2022-04-29 04:00:50|43.28|40.48|43.07|40.27|43.28|40.48|43.07|40.27|0
1651204860000|2022-04-29 04:01:00|43.01|40.21|43.04|40.24|43.04|40.24|42.98|40.18|0
1651204870000|2022-04-29 04:01:10|43.1|40.3|43.16|40.36|43.16|40.36|43.1|40.3|0
1651204900000|2022-04-29 04:01:40|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1651204910000|2022-04-29 04:01:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1651204920000|2022-04-29 04:02:00|43.04|40.24|43.01|40.21|43.04|40.24|43.01|40.21|0
1651204930000|2022-04-29 04:02:10|43.07|40.27|43.04|40.24|43.07|40.27|43.04|40.24|0
1651204940000|2022-04-29 04:02:20|43.01|40.21|42.92|40.12|43.04|40.24|42.92|40.12|0
1651204950000|2022-04-29 04:02:30|42.95|40.15|42.92|40.12|42.95|40.15|42.92|40.12|0
1651204960000|2022-04-29 04:02:40|42.89|40.09|42.86|40.06|42.89|40.09|42.86|40.06|0
1651204970000|2022-04-29 04:02:50|42.83|40.03|42.8|40|42.83|40.03|42.8|40|0
1651204980000|2022-04-29 04:03:00|42.89|40.09|42.86|40.06|42.89|40.09|42.86|40.06|0
1651204990000|2022-04-29 04:03:10|42.8|40|42.68|39.88|42.8|40|42.68|39.88|0
1651205000000|2022-04-29 04:03:20|42.65|39.85|42.56|39.76|42.65|39.85|42.53|39.73|0
1651205010000|2022-04-29 04:03:30|42.53|39.73|42.65|39.85|42.65|39.85|42.53|39.73|0
1651205020000|2022-04-29 04:03:40|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1651205030000|2022-04-29 04:03:50|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1651205050000|2022-04-29 04:04:10|42.62|39.82|42.74|39.94|42.74|39.94|42.62|39.82|0
1651205060000|2022-04-29 04:04:20|42.71|39.91|42.68|39.88|42.71|39.91|42.62|39.82|0
1651205070000|2022-04-29 04:04:30|42.62|39.82|42.59|39.79|42.62|39.82|42.59|39.79|0
1651205080000|2022-04-29 04:04:40|42.62|39.82|42.62|39.82|42.62|39.82|42.59|39.79|0
1651205090000|2022-04-29 04:04:50|42.56|39.76|42.62|39.82|42.65|39.85|42.56|39.76|0
1651205110000|2022-04-29 04:05:10|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1651205120000|2022-04-29 04:05:20|42.56|39.76|42.53|39.73|42.56|39.76|42.53|39.73|0
1651205130000|2022-04-29 04:05:30|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1651205140000|2022-04-29 04:05:40|42.53|39.73|42.53|39.73|42.53|39.73|42.53|39.73|0
1651205150000|2022-04-29 04:05:50|42.5|39.7|42.53|39.73|42.56|39.76|42.5|39.7|0
1651205160000|2022-04-29 04:06:00|42.56|39.76|42.5|39.7|42.56|39.76|42.5|39.7|0
1651205170000|2022-04-29 04:06:10|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1651205180000|2022-04-29 04:06:20|42.41|39.61|42.41|39.61|42.44|39.64|42.38|39.58|0
1651205190000|2022-04-29 04:06:30|42.44|39.64|42.44|39.64|42.44|39.64|42.44|39.64|0
1651205200000|2022-04-29 04:06:40|42.5|39.7|42.53|39.73|42.53|39.73|42.5|39.7|0
1651205210000|2022-04-29 04:06:50|42.5|39.7|42.5|39.7|42.5|39.7|42.5|39.7|0
1651205220000|2022-04-29 04:07:00|42.47|39.67|42.5|39.7|42.5|39.7|42.47|39.67|0
1651205230000|2022-04-29 04:07:10|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205260000|2022-04-29 04:07:40|42.59|39.79|42.56|39.76|42.62|39.82|42.56|39.76|0
1651205270000|2022-04-29 04:07:50|42.65|39.85|42.62|39.82|42.65|39.85|42.62|39.82|0
1651205280000|2022-04-29 04:08:00|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651205290000|2022-04-29 04:08:10|42.68|39.88|42.59|39.79|42.68|39.88|42.59|39.79|0
1651205300000|2022-04-29 04:08:20|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205310000|2022-04-29 04:08:30|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651205320000|2022-04-29 04:08:40|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1651205330000|2022-04-29 04:08:50|42.59|39.79|42.65|39.85|42.65|39.85|42.59|39.79|0
1651205340000|2022-04-29 04:09:00|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1651205350000|2022-04-29 04:09:10|42.74|39.94|42.68|39.88|42.74|39.94|42.68|39.88|0
1651205370000|2022-04-29 04:09:30|42.74|39.94|42.74|39.94|42.74|39.94|42.71|39.91|0
1651205380000|2022-04-29 04:09:40|42.8|40|42.8|40|42.83|40.03|42.8|40|0
1651205390000|2022-04-29 04:09:50|42.83|40.03|42.77|39.97|42.83|40.03|42.77|39.97|0
1651205400000|2022-04-29 04:10:00|42.74|39.94|42.8|40|42.8|40|42.74|39.94|0
1651205410000|2022-04-29 04:10:10|42.83|40.03|42.8|40|42.83|40.03|42.77|39.97|0
1651205420000|2022-04-29 04:10:20|42.77|39.97|42.68|39.88|42.77|39.97|42.68|39.88|0
1651205430000|2022-04-29 04:10:30|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205440000|2022-04-29 04:10:40|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1651205450000|2022-04-29 04:10:50|42.56|39.76|42.56|39.76|42.56|39.76|42.56|39.76|0
1651205460000|2022-04-29 04:11:00|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651205470000|2022-04-29 04:11:10|42.68|39.88|42.62|39.82|42.68|39.88|42.62|39.82|0
1651205480000|2022-04-29 04:11:20|42.59|39.79|42.62|39.82|42.62|39.82|42.59|39.79|0
1651205490000|2022-04-29 04:11:30|42.65|39.85|42.71|39.91|42.71|39.91|42.62|39.82|0
1651205500000|2022-04-29 04:11:40|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1651205510000|2022-04-29 04:11:50|42.76|39.96|42.74|39.94|42.76|39.96|42.74|39.94|0
1651205520000|2022-04-29 04:12:00|42.82|40.02|42.74|39.94|42.82|40.02|42.74|39.94|0
1651205530000|2022-04-29 04:12:10|42.71|39.91|42.71|39.91|42.71|39.91|42.68|39.88|0
1651205540000|2022-04-29 04:12:20|42.7|39.9|42.68|39.88|42.7|39.9|42.68|39.88|0
1651205550000|2022-04-29 04:12:30|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205570000|2022-04-29 04:12:50|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651205580000|2022-04-29 04:13:00|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1651205590000|2022-04-29 04:13:10|42.53|39.73|42.56|39.76|42.56|39.76|42.53|39.73|0
1651205600000|2022-04-29 04:13:20|42.59|39.79|42.56|39.76|42.62|39.82|42.56|39.76|0
1651205620000|2022-04-29 04:13:40|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205630000|2022-04-29 04:13:50|42.59|39.79|42.68|39.88|42.68|39.88|42.59|39.79|0
1651205660000|2022-04-29 04:14:20|42.62|39.82|42.62|39.82|42.64|39.84|42.62|39.82|0
1651205670000|2022-04-29 04:14:30|42.64|39.84|42.64|39.84|42.64|39.84|42.62|39.82|0
1651205680000|2022-04-29 04:14:40|42.62|39.82|42.62|39.82|42.62|39.82|42.62|39.82|0
1651205690000|2022-04-29 04:14:50|42.67|39.87|42.62|39.82|42.67|39.87|42.62|39.82|0
1651205700000|2022-04-29 04:15:00|42.58|39.78|42.58|39.78|42.58|39.78|42.58|39.78|0
1651205710000|2022-04-29 04:15:10|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1651205720000|2022-04-29 04:15:20|42.58|39.78|42.56|39.76|42.58|39.78|42.56|39.76|0
1651205760000|2022-04-29 04:16:00|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651205780000|2022-04-29 04:16:20|42.67|39.87|42.61|39.81|42.67|39.87|42.61|39.81|0
1651205790000|2022-04-29 04:16:30|42.58|39.78|42.61|39.81|42.61|39.81|42.58|39.78|0
1651205800000|2022-04-29 04:16:40|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1651205810000|2022-04-29 04:16:50|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651205830000|2022-04-29 04:17:10|42.55|39.75|42.55|39.75|42.61|39.81|42.55|39.75|0
1651205840000|2022-04-29 04:17:20|42.49|39.69|42.49|39.69|42.49|39.69|42.49|39.69|0
1651205880000|2022-04-29 04:18:00|42.52|39.72|42.52|39.72|42.52|39.72|42.52|39.72|0
1651205890000|2022-04-29 04:18:10|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1651205900000|2022-04-29 04:18:20|42.61|39.81|42.67|39.87|42.67|39.87|42.58|39.78|0
1651205910000|2022-04-29 04:18:30|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651205940000|2022-04-29 04:19:00|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651205950000|2022-04-29 04:19:10|42.7|39.9|42.73|39.93|42.73|39.93|42.7|39.9|0
1651205960000|2022-04-29 04:19:20|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651205970000|2022-04-29 04:19:30|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651205990000|2022-04-29 04:19:50|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1651206000000|2022-04-29 04:20:00|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651206010000|2022-04-29 04:20:10|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651206020000|2022-04-29 04:20:20|42.79|39.99|42.79|39.99|42.85|40.05|42.79|39.99|0
1651206030000|2022-04-29 04:20:30|42.88|40.08|42.85|40.05|42.88|40.08|42.85|40.05|0
1651206040000|2022-04-29 04:20:40|42.88|40.08|42.85|40.05|42.91|40.11|42.85|40.05|0
1651206060000|2022-04-29 04:21:00|42.79|39.99|42.67|39.87|42.79|39.99|42.67|39.87|0
1651206070000|2022-04-29 04:21:10|42.7|39.9|42.7|39.9|42.7|39.9|42.7|39.9|0
1651206080000|2022-04-29 04:21:20|42.73|39.93|42.76|39.96|42.79|39.99|42.73|39.93|0
1651206100000|2022-04-29 04:21:40|42.73|39.93|42.85|40.05|42.85|40.05|42.73|39.93|0
1651206110000|2022-04-29 04:21:50|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651206120000|2022-04-29 04:22:00|42.76|39.96|42.73|39.93|42.76|39.96|42.73|39.93|0
1651206130000|2022-04-29 04:22:10|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651206140000|2022-04-29 04:22:20|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1651206150000|2022-04-29 04:22:30|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651206160000|2022-04-29 04:22:40|42.61|39.81|42.67|39.87|42.67|39.87|42.61|39.81|0
1651206170000|2022-04-29 04:22:50|42.64|39.84|42.61|39.81|42.64|39.84|42.61|39.81|0
1651206180000|2022-04-29 04:23:00|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651206190000|2022-04-29 04:23:10|42.61|39.81|42.67|39.87|42.67|39.87|42.61|39.81|0
1651206230000|2022-04-29 04:23:50|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651206240000|2022-04-29 04:24:00|42.58|39.78|42.55|39.75|42.58|39.78|42.55|39.75|0
1651206280000|2022-04-29 04:24:40|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651206290000|2022-04-29 04:24:50|42.58|39.78|42.61|39.81|42.61|39.81|42.58|39.78|0
1651206310000|2022-04-29 04:25:10|42.64|39.84|42.67|39.87|42.67|39.87|42.64|39.84|0
1651206320000|2022-04-29 04:25:20|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651206370000|2022-04-29 04:26:10|42.58|39.78|42.58|39.78|42.58|39.78|42.58|39.78|0
1651206380000|2022-04-29 04:26:20|42.61|39.81|42.61|39.81|42.61|39.81|42.61|39.81|0
1651206390000|2022-04-29 04:26:30|42.67|39.87|42.67|39.87|42.67|39.87|42.67|39.87|0
1651206420000|2022-04-29 04:27:00|42.79|39.99|42.79|39.99|42.79|39.99|42.79|39.99|0
1651206430000|2022-04-29 04:27:10|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651206440000|2022-04-29 04:27:20|42.85|40.05|42.85|40.05|42.87|40.07|42.85|40.05|0
1651206450000|2022-04-29 04:27:30|42.79|39.99|42.73|39.93|42.79|39.99|42.73|39.93|0
1651206490000|2022-04-29 04:28:10|42.69|39.89|42.73|39.93|42.73|39.93|42.69|39.89|0
1651206500000|2022-04-29 04:28:20|42.69|39.89|42.67|39.87|42.69|39.89|42.67|39.87|0
1651206510000|2022-04-29 04:28:30|42.63|39.83|42.67|39.87|42.67|39.87|42.63|39.83|0
1651206520000|2022-04-29 04:28:40|42.63|39.83|42.69|39.89|42.69|39.89|42.63|39.83|0
1651206540000|2022-04-29 04:29:00|42.67|39.87|42.67|39.87|42.69|39.89|42.67|39.87|0
1651206560000|2022-04-29 04:29:20|42.63|39.83|42.67|39.87|42.67|39.87|42.61|39.81|0
1651206570000|2022-04-29 04:29:30|42.66|39.86|42.66|39.86|42.66|39.86|42.66|39.86|0
1651206580000|2022-04-29 04:29:40|42.72|39.92|42.69|39.89|42.72|39.92|42.69|39.89|0
1651206590000|2022-04-29 04:29:50|42.72|39.92|42.75|39.95|42.75|39.95|42.72|39.92|0
1651206600000|2022-04-29 04:30:00|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651206610000|2022-04-29 04:30:10|42.63|39.83|42.69|39.89|42.69|39.89|42.63|39.83|0
1651206630000|2022-04-29 04:30:30|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651206640000|2022-04-29 04:30:40|42.69|39.89|42.66|39.86|42.69|39.89|42.66|39.86|0
1651206650000|2022-04-29 04:30:50|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651206660000|2022-04-29 04:31:00|42.69|39.89|42.78|39.98|42.78|39.98|42.69|39.89|0
1651206670000|2022-04-29 04:31:10|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1651206680000|2022-04-29 04:31:20|42.66|39.86|42.69|39.89|42.69|39.89|42.66|39.86|0
1651206690000|2022-04-29 04:31:30|42.72|39.92|42.72|39.92|42.75|39.95|42.72|39.92|0
1651206700000|2022-04-29 04:31:40|42.69|39.89|42.66|39.86|42.69|39.89|42.66|39.86|0
1651206710000|2022-04-29 04:31:50|42.69|39.89|42.69|39.89|42.69|39.89|42.69|39.89|0
1651206720000|2022-04-29 04:32:00|42.66|39.86|42.69|39.89|42.69|39.89|42.66|39.86|0
1651206730000|2022-04-29 04:32:10|42.72|39.92|42.69|39.89|42.72|39.92|42.69|39.89|0
1651206740000|2022-04-29 04:32:20|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651206750000|2022-04-29 04:32:30|42.78|39.98|42.87|40.07|42.87|40.07|42.78|39.98|0
1651206760000|2022-04-29 04:32:40|42.9|40.1|42.84|40.04|42.9|40.1|42.84|40.04|0
1651206770000|2022-04-29 04:32:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1651206780000|2022-04-29 04:33:00|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1651206800000|2022-04-29 04:33:20|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1651206810000|2022-04-29 04:33:30|42.9|40.1|42.93|40.13|42.93|40.13|42.87|40.07|0
1651206820000|2022-04-29 04:33:40|42.9|40.1|42.93|40.13|42.96|40.16|42.9|40.1|0
1651206830000|2022-04-29 04:33:50|42.9|40.1|42.93|40.13|42.96|40.16|42.9|40.1|0
1651206840000|2022-04-29 04:34:00|42.96|40.16|42.96|40.16|42.96|40.16|42.96|40.16|0
1651206860000|2022-04-29 04:34:20|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1651206870000|2022-04-29 04:34:30|43.08|40.28|43.05|40.25|43.08|40.28|43.02|40.22|0
1651206880000|2022-04-29 04:34:40|43.02|40.22|42.96|40.16|43.02|40.22|42.96|40.16|0
1651206900000|2022-04-29 04:35:00|42.9|40.1|42.9|40.1|42.9|40.1|42.84|40.04|0
1651206940000|2022-04-29 04:35:40|42.96|40.16|42.9|40.1|42.96|40.16|42.9|40.1|0
1651206950000|2022-04-29 04:35:50|42.87|40.07|42.93|40.13|42.93|40.13|42.87|40.07|0
1651206960000|2022-04-29 04:36:00|42.9|40.1|42.96|40.16|42.96|40.16|42.9|40.1|0
1651206990000|2022-04-29 04:36:30|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1651207020000|2022-04-29 04:37:00|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1651207040000|2022-04-29 04:37:20|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1651207050000|2022-04-29 04:37:30|42.99|40.19|43.02|40.22|43.02|40.22|42.99|40.19|0
1651207060000|2022-04-29 04:37:40|42.99|40.19|43.02|40.22|43.02|40.22|42.99|40.19|0
1651207070000|2022-04-29 04:37:50|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1651207080000|2022-04-29 04:38:00|43.02|40.22|43.02|40.22|43.05|40.25|43.02|40.22|0
1651207090000|2022-04-29 04:38:10|42.96|40.16|42.96|40.16|42.96|40.16|42.96|40.16|0
1651207100000|2022-04-29 04:38:20|42.84|40.04|42.9|40.1|42.9|40.1|42.84|40.04|0
1651207110000|2022-04-29 04:38:30|42.87|40.07|42.84|40.04|42.87|40.07|42.84|40.04|0
1651207120000|2022-04-29 04:38:40|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651207150000|2022-04-29 04:39:10|42.72|39.92|42.66|39.86|42.72|39.92|42.66|39.86|0
1651207170000|2022-04-29 04:39:30|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651207200000|2022-04-29 04:40:00|42.75|39.95|42.75|39.95|42.75|39.95|42.75|39.95|0
1651207210000|2022-04-29 04:40:10|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1651207230000|2022-04-29 04:40:30|42.75|39.95|42.78|39.98|42.78|39.98|42.75|39.95|0
1651207250000|2022-04-29 04:40:50|42.81|40.01|42.81|40.01|42.81|40.01|42.81|40.01|0
1651207260000|2022-04-29 04:41:00|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651207280000|2022-04-29 04:41:20|42.66|39.86|42.66|39.86|42.66|39.86|42.66|39.86|0
1651207310000|2022-04-29 04:41:50|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651207320000|2022-04-29 04:42:00|42.78|39.98|42.72|39.92|42.78|39.98|42.72|39.92|0
1651207370000|2022-04-29 04:42:50|42.66|39.86|42.66|39.86|42.66|39.86|42.66|39.86|0
1651207380000|2022-04-29 04:43:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1651207390000|2022-04-29 04:43:10|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1651207400000|2022-04-29 04:43:20|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1651207410000|2022-04-29 04:43:30|42.77|39.97|42.8|40|42.8|40|42.77|39.97|0
1651207420000|2022-04-29 04:43:40|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1651207440000|2022-04-29 04:44:00|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651207450000|2022-04-29 04:44:10|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1651207470000|2022-04-29 04:44:30|42.95|40.15|42.89|40.09|42.95|40.15|42.89|40.09|0
1651207510000|2022-04-29 04:45:10|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651207520000|2022-04-29 04:45:20|42.8|40|42.77|39.97|42.8|40|42.77|39.97|0
1651207530000|2022-04-29 04:45:30|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651207540000|2022-04-29 04:45:40|42.8|40|42.77|39.97|42.8|40|42.77|39.97|0
1651207550000|2022-04-29 04:45:50|42.8|40|42.83|40.03|42.83|40.03|42.8|40|0
1651207560000|2022-04-29 04:46:00|42.86|40.06|42.86|40.06|42.86|40.06|42.86|40.06|0
1651207570000|2022-04-29 04:46:10|42.89|40.09|42.77|39.97|42.89|40.09|42.77|39.97|0
1651207580000|2022-04-29 04:46:20|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1651207590000|2022-04-29 04:46:30|42.65|39.85|42.62|39.82|42.65|39.85|42.62|39.82|0
1651207600000|2022-04-29 04:46:40|42.59|39.79|42.59|39.79|42.59|39.79|42.59|39.79|0
1651207620000|2022-04-29 04:47:00|42.65|39.85|42.65|39.85|42.65|39.85|42.65|39.85|0
1651207630000|2022-04-29 04:47:10|42.68|39.88|42.71|39.91|42.71|39.91|42.68|39.88|0
1651207650000|2022-04-29 04:47:30|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1651207660000|2022-04-29 04:47:40|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1651207670000|2022-04-29 04:47:50|42.68|39.88|42.77|39.97|42.77|39.97|42.68|39.88|0
1651207680000|2022-04-29 04:48:00|42.74|39.94|42.77|39.97|42.77|39.97|42.74|39.94|0
1651207700000|2022-04-29 04:48:20|42.8|40|42.8|40|42.8|40|42.8|40|0
1651207710000|2022-04-29 04:48:30|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1651207720000|2022-04-29 04:48:40|42.83|40.03|42.89|40.09|42.89|40.09|42.83|40.03|0
1651207730000|2022-04-29 04:48:50|42.86|40.06|42.89|40.09|42.89|40.09|42.86|40.06|0
1651207740000|2022-04-29 04:49:00|42.92|40.12|42.92|40.12|42.95|40.15|42.92|40.12|0
1651207750000|2022-04-29 04:49:10|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1651207760000|2022-04-29 04:49:20|42.95|40.15|42.92|40.12|42.95|40.15|42.92|40.12|0
1651207770000|2022-04-29 04:49:30|42.95|40.15|42.92|40.12|42.95|40.15|42.92|40.12|0
1651207780000|2022-04-29 04:49:40|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1651207790000|2022-04-29 04:49:50|42.95|40.15|43.07|40.27|43.07|40.27|42.95|40.15|0
1651207800000|2022-04-29 04:50:00|43.13|40.33|43.01|40.21|43.13|40.33|43.01|40.21|0
1651207810000|2022-04-29 04:50:10|42.95|40.15|42.83|40.03|42.95|40.15|42.83|40.03|0
1651207820000|2022-04-29 04:50:20|42.77|39.97|42.65|39.85|42.77|39.97|42.65|39.85|0
1651207830000|2022-04-29 04:50:30|42.71|39.91|42.71|39.91|42.71|39.91|42.71|39.91|0
1651207840000|2022-04-29 04:50:40|42.68|39.88|42.71|39.91|42.71|39.91|42.68|39.88|0
1651207860000|2022-04-29 04:51:00|42.77|39.97|42.83|40.03|42.83|40.03|42.77|39.97|0
1651207870000|2022-04-29 04:51:10|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1651207880000|2022-04-29 04:51:20|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1651207890000|2022-04-29 04:51:30|42.92|40.12|43.13|40.33|43.13|40.33|42.92|40.12|0
1651207900000|2022-04-29 04:51:40|43.19|40.39|43.13|40.33|43.19|40.39|43.13|40.33|0
1651207910000|2022-04-29 04:51:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1651207930000|2022-04-29 04:52:10|43.13|40.33|43.1|40.3|43.13|40.33|43.1|40.3|0
1651207940000|2022-04-29 04:52:20|43.07|40.27|43.13|40.33|43.13|40.33|43.07|40.27|0
1651207950000|2022-04-29 04:52:30|43.1|40.3|43.13|40.33|43.13|40.33|43.1|40.3|0
1651207960000|2022-04-29 04:52:40|43.1|40.3|43.13|40.33|43.13|40.33|43.1|40.3|0
1651207970000|2022-04-29 04:52:50|43.1|40.3|43.19|40.39|43.19|40.39|43.1|40.3|0
1651207980000|2022-04-29 04:53:00|43.25|40.45|43.13|40.33|43.25|40.45|43.13|40.33|0
1651207990000|2022-04-29 04:53:10|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1651208000000|2022-04-29 04:53:20|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1651208040000|2022-04-29 04:54:00|43.13|40.33|43.01|40.21|43.13|40.33|43.01|40.21|0
1651208050000|2022-04-29 04:54:10|43.07|40.27|43.07|40.27|43.07|40.27|43.04|40.24|0
1651208080000|2022-04-29 04:54:40|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1651208090000|2022-04-29 04:54:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1651208100000|2022-04-29 04:55:00|43.09|40.29|43.31|40.51|43.31|40.51|43.09|40.29|0
1651208110000|2022-04-29 04:55:10|43.25|40.45|43.25|40.45|43.31|40.51|43.25|40.45|0
1651208120000|2022-04-29 04:55:20|43.19|40.39|43.13|40.33|43.19|40.39|43.13|40.33|0
1651208130000|2022-04-29 04:55:30|43.09|40.29|43.07|40.27|43.09|40.29|43.01|40.21|0
1651208170000|2022-04-29 04:56:10|43.09|40.29|43.07|40.27|43.09|40.29|43.07|40.27|0
1651208180000|2022-04-29 04:56:20|43.13|40.33|43.12|40.32|43.13|40.33|43.07|40.27|0
1651208190000|2022-04-29 04:56:30|43.06|40.26|43.12|40.32|43.12|40.32|43.06|40.26|0
1651208200000|2022-04-29 04:56:40|43.15|40.35|43.18|40.38|43.18|40.38|43.15|40.35|0
1651208220000|2022-04-29 04:57:00|43.21|40.41|43.21|40.41|43.24|40.44|43.21|40.41|0
1651208230000|2022-04-29 04:57:10|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1651208250000|2022-04-29 04:57:30|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1651208260000|2022-04-29 04:57:40|43.15|40.35|43.12|40.32|43.21|40.41|43.12|40.32|0
1651208270000|2022-04-29 04:57:50|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1651208280000|2022-04-29 04:58:00|43.12|40.32|43.12|40.32|43.12|40.32|43.09|40.29|0
1651208290000|2022-04-29 04:58:10|43.09|40.29|43.06|40.26|43.09|40.29|43.06|40.26|0
1651208300000|2022-04-29 04:58:20|43.09|40.29|43.12|40.32|43.12|40.32|43.06|40.26|0
1651208320000|2022-04-29 04:58:40|43.15|40.35|43.18|40.38|43.18|40.38|43.12|40.32|0
1651208330000|2022-04-29 04:58:50|43.12|40.32|43.15|40.35|43.15|40.35|43.12|40.32|0
1651208340000|2022-04-29 04:59:00|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1651208360000|2022-04-29 04:59:20|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1651208370000|2022-04-29 04:59:30|43.18|40.38|43.24|40.44|43.24|40.44|43.18|40.38|0
1651208380000|2022-04-29 04:59:40|43.42|40.62|43.36|40.56|43.48|40.68|43.36|40.56|0
1651208390000|2022-04-29 04:59:50|43.33|40.53|43.3|40.5|43.36|40.56|43.3|40.5|0
1651208400000|2022-04-29 05:00:00|43.24|40.44|43.54|40.74|43.54|40.74|43.24|40.44|0
1651208410000|2022-04-29 05:00:10|43.6|40.8|43.73|40.93|43.73|40.93|43.6|40.8|0
1651208420000|2022-04-29 05:00:20|43.91|41.11|43.73|40.93|43.97|41.17|43.73|40.93|0
1651208430000|2022-04-29 05:00:30|43.79|40.99|43.85|41.05|43.85|41.05|43.79|40.99|0
1651208440000|2022-04-29 05:00:40|43.97|41.17|43.91|41.11|43.97|41.17|43.91|41.11|0
1651208450000|2022-04-29 05:00:50|43.97|41.17|43.97|41.17|43.97|41.17|43.97|41.17|0
1651208460000|2022-04-29 05:01:00|44.06|41.26|44.21|41.41|44.21|41.41|44.06|41.26|0
1651208470000|2022-04-29 05:01:10|44.15|41.35|44.46|41.66|44.49|41.69|44.15|41.35|0
1651208480000|2022-04-29 05:01:20|44.21|41.41|44.21|41.41|44.21|41.41|44.09|41.29|0
1651208490000|2022-04-29 05:01:30|44.27|41.47|44.21|41.41|44.27|41.47|44.18|41.38|0
1651208500000|2022-04-29 05:01:40|44.27|41.47|44.27|41.47|44.46|41.66|44.27|41.47|0
1651208510000|2022-04-29 05:01:50|44.21|41.41|44.27|41.47|44.27|41.47|44.21|41.41|0
1651208520000|2022-04-29 05:02:00|44.39|41.59|44.52|41.72|44.52|41.72|44.39|41.59|0
1651208530000|2022-04-29 05:02:10|44.58|41.78|44.52|41.72|44.64|41.84|44.52|41.72|0
1651208540000|2022-04-29 05:02:20|44.46|41.66|44.52|41.72|44.55|41.75|44.46|41.66|0
1651208550000|2022-04-29 05:02:30|44.55|41.75|44.64|41.84|44.64|41.84|44.46|41.66|0
1651208560000|2022-04-29 05:02:40|44.58|41.78|44.58|41.78|44.58|41.78|44.46|41.66|0
1651208570000|2022-04-29 05:02:50|44.52|41.72|44.61|41.81|44.61|41.81|44.52|41.72|0
1651208580000|2022-04-29 05:03:00|44.58|41.78|44.42|41.62|44.58|41.78|44.42|41.62|0
1651208590000|2022-04-29 05:03:10|44.39|41.59|44.46|41.66|44.46|41.66|44.39|41.59|0
1651208600000|2022-04-29 05:03:20|44.39|41.59|44.15|41.35|44.42|41.62|44.15|41.35|0
1651208610000|2022-04-29 05:03:30|44.09|41.29|44.09|41.29|44.15|41.35|44.09|41.29|0
1651208620000|2022-04-29 05:03:40|44.15|41.35|44.09|41.29|44.15|41.35|43.97|41.17|0
1651208630000|2022-04-29 05:03:50|44.15|41.35|44.15|41.35|44.15|41.35|44.09|41.29|0
1651208640000|2022-04-29 05:04:00|44.09|41.29|44.09|41.29|44.15|41.35|44.09|41.29|0
1651208650000|2022-04-29 05:04:10|44.15|41.35|44.06|41.26|44.21|41.41|44.06|41.26|0
1651208660000|2022-04-29 05:04:20|44.09|41.29|44.52|41.72|44.52|41.72|44.09|41.29|0
1651208670000|2022-04-29 05:04:30|44.55|41.75|44.64|41.84|44.64|41.84|44.55|41.75|0
1651208680000|2022-04-29 05:04:40|44.52|41.72|44.45|41.65|44.52|41.72|44.45|41.65|0
1651208690000|2022-04-29 05:04:50|44.39|41.59|44.45|41.65|44.45|41.65|44.39|41.59|0
1651208700000|2022-04-29 05:05:00|44.52|41.72|44.58|41.78|44.61|41.81|44.52|41.72|0
1651208710000|2022-04-29 05:05:10|44.52|41.72|44.45|41.65|44.52|41.72|44.45|41.65|0
1651208720000|2022-04-29 05:05:20|44.48|41.68|44.7|41.9|44.7|41.9|44.48|41.68|0
1651208730000|2022-04-29 05:05:30|44.64|41.84|44.54|41.74|44.64|41.84|44.52|41.72|0
1651208740000|2022-04-29 05:05:40|44.58|41.78|44.7|41.9|44.7|41.9|44.58|41.78|0
1651208750000|2022-04-29 05:05:50|44.79|41.99|44.73|41.93|44.82|42.02|44.7|41.9|0
1651208760000|2022-04-29 05:06:00|44.7|41.9|44.82|42.02|44.82|42.02|44.7|41.9|0
1651208770000|2022-04-29 05:06:10|44.88|42.08|44.82|42.02|44.88|42.08|44.82|42.02|0
1651208780000|2022-04-29 05:06:20|44.88|42.08|44.88|42.08|44.88|42.08|44.88|42.08|0
1651208790000|2022-04-29 05:06:30|44.82|42.02|44.88|42.08|44.95|42.15|44.82|42.02|0
1651208800000|2022-04-29 05:06:40|44.82|42.02|44.79|41.99|44.85|42.05|44.76|41.96|0
1651208810000|2022-04-29 05:06:50|44.76|41.96|44.79|41.99|44.79|41.99|44.76|41.96|0
1651208820000|2022-04-29 05:07:00|44.88|42.08|44.95|42.15|44.95|42.15|44.88|42.08|0
1651208830000|2022-04-29 05:07:10|44.91|42.11|44.76|41.96|44.95|42.15|44.76|41.96|0
1651208840000|2022-04-29 05:07:20|44.79|41.99|44.76|41.96|44.79|41.99|44.76|41.96|0
1651208850000|2022-04-29 05:07:30|44.64|41.84|44.76|41.96|44.76|41.96|44.64|41.84|0
1651208860000|2022-04-29 05:07:40|44.7|41.9|44.7|41.9|44.7|41.9|44.7|41.9|0
1651208870000|2022-04-29 05:07:50|44.58|41.78|44.58|41.78|44.58|41.78|44.58|41.78|0
1651208880000|2022-04-29 05:08:00|44.6|41.8|44.6|41.8|44.64|41.84|44.6|41.8|0
1651208890000|2022-04-29 05:08:10|44.64|41.84|44.57|41.77|44.64|41.84|44.57|41.77|0
1651208900000|2022-04-29 05:08:20|44.51|41.71|44.45|41.65|44.51|41.71|44.45|41.65|0
1651208910000|2022-04-29 05:08:30|44.42|41.62|44.39|41.59|44.42|41.62|44.39|41.59|0
1651208930000|2022-04-29 05:08:50|44.45|41.65|44.45|41.65|44.45|41.65|44.42|41.62|0
1651208940000|2022-04-29 05:09:00|44.51|41.71|44.51|41.71|44.51|41.71|44.45|41.65|0
1651208950000|2022-04-29 05:09:10|44.45|41.65|44.45|41.65|44.51|41.71|44.45|41.65|0
1651208960000|2022-04-29 05:09:20|44.39|41.59|44.51|41.71|44.51|41.71|44.39|41.59|0
1651208970000|2022-04-29 05:09:30|44.54|41.74|44.7|41.9|44.7|41.9|44.54|41.74|0
1651208980000|2022-04-29 05:09:40|44.79|41.99|44.82|42.02|44.82|42.02|44.79|41.99|0
1651208990000|2022-04-29 05:09:50|44.88|42.08|44.88|42.08|44.88|42.08|44.85|42.05|0
1651209000000|2022-04-29 05:10:00|44.82|42.02|44.82|42.02|44.82|42.02|44.76|41.96|0
1651209010000|2022-04-29 05:10:10|44.85|42.05|44.85|42.05|44.88|42.08|44.82|42.02|0
1651209020000|2022-04-29 05:10:20|44.88|42.08|44.82|42.02|44.88|42.08|44.82|42.02|0
1651209030000|2022-04-29 05:10:30|44.85|42.05|44.76|41.96|44.85|42.05|44.76|41.96|0
1651209040000|2022-04-29 05:10:40|44.73|41.93|44.73|41.93|44.73|41.93|44.73|41.93|0
1651209050000|2022-04-29 05:10:50|44.7|41.9|44.63|41.83|44.7|41.9|44.63|41.83|0
1651209060000|2022-04-29 05:11:00|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1651209070000|2022-04-29 05:11:10|44.7|41.9|44.57|41.77|44.7|41.9|44.57|41.77|0
1651209080000|2022-04-29 05:11:20|44.51|41.71|44.57|41.77|44.57|41.77|44.51|41.71|0
1651209090000|2022-04-29 05:11:30|44.63|41.83|44.7|41.9|44.76|41.96|44.63|41.83|0
1651209100000|2022-04-29 05:11:40|44.76|41.96|44.88|42.08|44.88|42.08|44.76|41.96|0
1651209110000|2022-04-29 05:11:50|44.82|42.02|44.88|42.08|44.88|42.08|44.82|42.02|0
1651209120000|2022-04-29 05:12:00|44.76|41.96|44.82|42.02|44.82|42.02|44.76|41.96|0
1651209130000|2022-04-29 05:12:10|44.76|41.96|44.63|41.83|44.76|41.96|44.63|41.83|0
1651209140000|2022-04-29 05:12:20|44.66|41.86|44.63|41.83|44.66|41.86|44.63|41.83|0
1651209150000|2022-04-29 05:12:30|44.51|41.71|44.51|41.71|44.51|41.71|44.51|41.71|0
1651209160000|2022-04-29 05:12:40|44.45|41.65|44.45|41.65|44.45|41.65|44.45|41.65|0
1651209170000|2022-04-29 05:12:50|44.51|41.71|44.51|41.71|44.51|41.71|44.51|41.71|0
1651209180000|2022-04-29 05:13:00|44.54|41.74|44.69|41.89|44.69|41.89|44.54|41.74|0
1651209200000|2022-04-29 05:13:20|44.63|41.83|44.63|41.83|44.63|41.83|44.63|41.83|0
1651209210000|2022-04-29 05:13:30|44.57|41.77|44.57|41.77|44.63|41.83|44.57|41.77|0
1651209220000|2022-04-29 05:13:40|44.51|41.71|44.45|41.65|44.51|41.71|44.45|41.65|0
1651209230000|2022-04-29 05:13:50|44.51|41.71|44.51|41.71|44.51|41.71|44.45|41.65|0
1651209260000|2022-04-29 05:14:20|44.54|41.74|44.57|41.77|44.57|41.77|44.51|41.71|0
1651209270000|2022-04-29 05:14:30|44.63|41.83|44.57|41.77|44.63|41.83|44.57|41.77|0
1651209280000|2022-04-29 05:14:40|44.51|41.71|44.57|41.77|44.57|41.77|44.51|41.71|0
1651209290000|2022-04-29 05:14:50|44.6|41.8|44.63|41.83|44.63|41.83|44.6|41.8|0
1651209300000|2022-04-29 05:15:00|44.69|41.89|44.63|41.83|44.69|41.89|44.63|41.83|0
1651209310000|2022-04-29 05:15:10|44.57|41.77|44.63|41.83|44.63|41.83|44.57|41.77|0
1651209320000|2022-04-29 05:15:20|44.69|41.89|44.51|41.71|44.69|41.89|44.51|41.71|0
1651209330000|2022-04-29 05:15:30|44.48|41.68|44.45|41.65|44.48|41.68|44.45|41.65|0
1651209340000|2022-04-29 05:15:40|44.51|41.71|44.54|41.74|44.57|41.77|44.51|41.71|0
1651209350000|2022-04-29 05:15:50|44.51|41.71|44.51|41.71|44.51|41.71|44.51|41.71|0
1651209360000|2022-04-29 05:16:00|44.54|41.74|44.57|41.77|44.57|41.77|44.54|41.74|0
1651209370000|2022-04-29 05:16:10|44.6|41.8|44.6|41.8|44.63|41.83|44.6|41.8|0
1651209380000|2022-04-29 05:16:20|44.57|41.77|44.57|41.77|44.57|41.77|44.57|41.77|0
1651209390000|2022-04-29 05:16:30|44.51|41.71|44.51|41.71|44.51|41.71|44.51|41.71|0
1651209400000|2022-04-29 05:16:40|44.45|41.65|44.45|41.65|44.45|41.65|44.45|41.65|0
1651209420000|2022-04-29 05:17:00|44.6|41.8|44.45|41.65|44.6|41.8|44.45|41.65|0
1651209450000|2022-04-29 05:17:30|44.54|41.74|44.51|41.71|44.54|41.74|44.51|41.71|0
1651209460000|2022-04-29 05:17:40|44.57|41.77|44.57|41.77|44.57|41.77|44.57|41.77|0
1651209470000|2022-04-29 05:17:50|44.6|41.8|44.6|41.8|44.6|41.8|44.6|41.8|0
1651209480000|2022-04-29 05:18:00|44.57|41.77|44.51|41.71|44.57|41.77|44.51|41.71|0
1651209490000|2022-04-29 05:18:10|44.41|41.61|44.45|41.65|44.51|41.71|44.41|41.61|0
1651209500000|2022-04-29 05:18:20|44.38|41.58|44.38|41.58|44.38|41.58|44.38|41.58|0
1651209510000|2022-04-29 05:18:30|44.32|41.52|44.14|41.34|44.32|41.52|44.14|41.34|0
1651209520000|2022-04-29 05:18:40|44.17|41.37|44.2|41.4|44.2|41.4|44.17|41.37|0
1651209540000|2022-04-29 05:19:00|44.14|41.34|44.14|41.34|44.17|41.37|44.14|41.34|0
1651209550000|2022-04-29 05:19:10|44.08|41.28|44.11|41.31|44.14|41.34|44.08|41.28|0
1651209560000|2022-04-29 05:19:20|44.14|41.34|44.2|41.4|44.2|41.4|44.14|41.34|0
1651209570000|2022-04-29 05:19:30|44.26|41.46|44.26|41.46|44.32|41.52|44.26|41.46|0
1651209580000|2022-04-29 05:19:40|44.2|41.4|44.14|41.34|44.2|41.4|44.14|41.34|0
1651209600000|2022-04-29 05:20:00|44.2|41.4|44.2|41.4|44.2|41.4|44.2|41.4|0
1651209610000|2022-04-29 05:20:10|44.14|41.34|44.14|41.34|44.14|41.34|44.14|41.34|0
1651209620000|2022-04-29 05:20:20|44.17|41.37|44.14|41.34|44.17|41.37|44.14|41.34|0
1651209630000|2022-04-29 05:20:30|44.2|41.4|44.2|41.4|44.2|41.4|44.2|41.4|0
1651209640000|2022-04-29 05:20:40|44.23|41.43|44.2|41.4|44.23|41.43|44.2|41.4|0
1651209650000|2022-04-29 05:20:50|44.26|41.46|44.08|41.28|44.26|41.46|44.08|41.28|0
1651209660000|2022-04-29 05:21:00|44.02|41.22|43.47|40.67|44.02|41.22|43.47|40.67|0
1651209670000|2022-04-29 05:21:10|43.53|40.73|43.53|40.73|43.59|40.79|43.53|40.73|0
1651209680000|2022-04-29 05:21:20|43.59|40.79|43.47|40.67|43.59|40.79|43.47|40.67|0
1651209690000|2022-04-29 05:21:30|43.41|40.61|43.44|40.64|43.44|40.64|43.41|40.61|0
1651209700000|2022-04-29 05:21:40|43.41|40.61|43.47|40.67|43.47|40.67|43.41|40.61|0
1651209710000|2022-04-29 05:21:50|43.41|40.61|43.29|40.49|43.41|40.61|43.29|40.49|0
1651209720000|2022-04-29 05:22:00|43.23|40.43|43.17|40.37|43.23|40.43|43.17|40.37|0
1651209730000|2022-04-29 05:22:10|43.11|40.31|43.17|40.37|43.17|40.37|43.11|40.31|0
1651209740000|2022-04-29 05:22:20|43.23|40.43|43.32|40.52|43.35|40.55|43.23|40.43|0
1651209750000|2022-04-29 05:22:30|43.41|40.61|43.35|40.55|43.41|40.61|43.35|40.55|0
1651209760000|2022-04-29 05:22:40|43.41|40.61|43.35|40.55|43.44|40.64|43.35|40.55|0
1651209770000|2022-04-29 05:22:50|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1651209780000|2022-04-29 05:23:00|43.44|40.64|43.44|40.64|43.44|40.64|43.44|40.64|0
1651209790000|2022-04-29 05:23:10|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1651209800000|2022-04-29 05:23:20|43.41|40.61|43.41|40.61|43.41|40.61|43.35|40.55|0
1651209810000|2022-04-29 05:23:30|43.35|40.55|43.23|40.43|43.35|40.55|43.23|40.43|0
1651209820000|2022-04-29 05:23:40|43.26|40.46|43.41|40.61|43.41|40.61|43.26|40.46|0
1651209830000|2022-04-29 05:23:50|43.35|40.55|43.32|40.52|43.35|40.55|43.29|40.49|0
1651209840000|2022-04-29 05:24:00|43.29|40.49|43.41|40.61|43.47|40.67|43.29|40.49|0
1651209850000|2022-04-29 05:24:10|43.38|40.58|43.35|40.55|43.38|40.58|43.35|40.55|0
1651209860000|2022-04-29 05:24:20|43.41|40.61|43.47|40.67|43.47|40.67|43.41|40.61|0
1651209870000|2022-04-29 05:24:30|43.5|40.7|43.53|40.73|43.53|40.73|43.5|40.7|0
1651209880000|2022-04-29 05:24:40|43.59|40.79|43.71|40.91|43.71|40.91|43.59|40.79|0
1651209890000|2022-04-29 05:24:50|43.68|40.88|43.71|40.91|43.71|40.91|43.68|40.88|0
1651209900000|2022-04-29 05:25:00|43.65|40.85|43.65|40.85|43.65|40.85|43.59|40.79|0
1651209910000|2022-04-29 05:25:10|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1651209920000|2022-04-29 05:25:20|43.71|40.91|43.77|40.97|43.77|40.97|43.71|40.91|0
1651209940000|2022-04-29 05:25:40|43.71|40.91|43.83|41.03|43.83|41.03|43.71|40.91|0
1651209950000|2022-04-29 05:25:50|43.77|40.97|43.77|40.97|43.77|40.97|43.77|40.97|0
1651209960000|2022-04-29 05:26:00|43.74|40.94|43.68|40.88|43.74|40.94|43.68|40.88|0
1651209970000|2022-04-29 05:26:10|43.71|40.91|43.68|40.88|43.71|40.91|43.68|40.88|0
1651209980000|2022-04-29 05:26:20|43.65|40.85|43.71|40.91|43.71|40.91|43.65|40.85|0
1651209990000|2022-04-29 05:26:30|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1651210000000|2022-04-29 05:26:40|43.65|40.85|43.68|40.88|43.68|40.88|43.65|40.85|0
1651210010000|2022-04-29 05:26:50|43.71|40.91|43.74|40.94|43.74|40.94|43.68|40.88|0
1651210020000|2022-04-29 05:27:00|43.71|40.91|43.77|40.97|43.8|41|43.71|40.91|0
1651210030000|2022-04-29 05:27:10|43.83|41.03|43.83|41.03|43.83|41.03|43.83|41.03|0
1651210040000|2022-04-29 05:27:20|43.89|41.09|43.89|41.09|43.89|41.09|43.89|41.09|0
1651210050000|2022-04-29 05:27:30|43.92|41.12|43.89|41.09|43.92|41.12|43.89|41.09|0
1651210060000|2022-04-29 05:27:40|43.86|41.06|43.86|41.06|43.86|41.06|43.86|41.06|0
1651210070000|2022-04-29 05:27:50|43.74|40.94|43.74|40.94|43.77|40.97|43.74|40.94|0
1651210080000|2022-04-29 05:28:00|43.77|40.97|43.83|41.03|43.83|41.03|43.77|40.97|0
1651210090000|2022-04-29 05:28:10|43.86|41.06|43.92|41.12|43.92|41.12|43.86|41.06|0
1651210100000|2022-04-29 05:28:20|43.89|41.09|43.89|41.09|43.92|41.12|43.89|41.09|0
1651210110000|2022-04-29 05:28:30|43.92|41.12|43.92|41.12|43.92|41.12|43.92|41.12|0
1651210120000|2022-04-29 05:28:40|43.89|41.09|43.95|41.15|43.95|41.15|43.89|41.09|0
1651210130000|2022-04-29 05:28:50|43.92|41.12|43.95|41.15|43.95|41.15|43.92|41.12|0
1651210140000|2022-04-29 05:29:00|44.01|41.21|43.95|41.15|44.01|41.21|43.95|41.15|0
1651210150000|2022-04-29 05:29:10|43.89|41.09|43.98|41.18|43.98|41.18|43.89|41.09|0
1651210160000|2022-04-29 05:29:20|43.92|41.12|43.89|41.09|43.92|41.12|43.86|41.06|0
1651210170000|2022-04-29 05:29:30|43.92|41.12|43.92|41.12|43.95|41.15|43.92|41.12|0
1651210180000|2022-04-29 05:29:40|43.89|41.09|43.89|41.09|43.89|41.09|43.89|41.09|0
1651210190000|2022-04-29 05:29:50|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1651210200000|2022-04-29 05:30:00|44.01|41.21|44.47|41.67|44.5|41.7|44.01|41.21|0
1651210210000|2022-04-29 05:30:10|44.5|41.7|44.44|41.64|44.5|41.7|44.44|41.64|0
1651210220000|2022-04-29 05:30:20|44.38|41.58|44.26|41.46|44.38|41.58|44.26|41.46|0
1651210230000|2022-04-29 05:30:30|44.17|41.37|44.17|41.37|44.17|41.37|44.11|41.31|0
1651210240000|2022-04-29 05:30:40|44.14|41.34|44.11|41.31|44.14|41.34|44.11|41.31|0
1651210250000|2022-04-29 05:30:50|44.2|41.4|44.29|41.49|44.29|41.49|44.17|41.37|0
1651210260000|2022-04-29 05:31:00|44.35|41.55|44.41|41.61|44.47|41.67|44.35|41.55|0
1651210270000|2022-04-29 05:31:10|44.35|41.55|44.26|41.46|44.35|41.55|44.26|41.46|0
1651210280000|2022-04-29 05:31:20|44.23|41.43|44.26|41.46|44.29|41.49|44.17|41.37|0
1651210290000|2022-04-29 05:31:30|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1651210300000|2022-04-29 05:31:40|44.29|41.49|44.44|41.64|44.44|41.64|44.26|41.46|0
1651210310000|2022-04-29 05:31:50|44.41|41.61|44.41|41.61|44.44|41.64|44.41|41.61|0
1651210320000|2022-04-29 05:32:00|44.5|41.7|44.44|41.64|44.53|41.73|44.44|41.64|0
1651210330000|2022-04-29 05:32:10|44.41|41.61|44.35|41.55|44.41|41.61|44.35|41.55|0
1651210340000|2022-04-29 05:32:20|44.38|41.58|44.32|41.52|44.38|41.58|44.32|41.52|0
1651210350000|2022-04-29 05:32:30|44.29|41.49|44.13|41.33|44.29|41.49|44.13|41.33|0
1651210360000|2022-04-29 05:32:40|44.1|41.3|44.13|41.33|44.13|41.33|44.1|41.3|0
1651210370000|2022-04-29 05:32:50|44.19|41.39|44.35|41.55|44.35|41.55|44.19|41.39|0
1651210380000|2022-04-29 05:33:00|44.38|41.58|44.47|41.67|44.47|41.67|44.35|41.55|0
1651210390000|2022-04-29 05:33:10|44.41|41.61|44.41|41.61|44.41|41.61|44.35|41.55|0
1651210400000|2022-04-29 05:33:20|44.35|41.55|44.53|41.73|44.53|41.73|44.35|41.55|0
1651210410000|2022-04-29 05:33:30|44.47|41.67|44.56|41.76|44.59|41.79|44.47|41.67|0
1651210420000|2022-04-29 05:33:40|44.47|41.67|44.59|41.79|44.59|41.79|44.47|41.67|0
1651210430000|2022-04-29 05:33:50|44.72|41.92|44.78|41.98|44.78|41.98|44.65|41.85|0
1651210440000|2022-04-29 05:34:00|44.72|41.92|44.53|41.73|44.72|41.92|44.53|41.73|0
1651210450000|2022-04-29 05:34:10|44.5|41.7|44.53|41.73|44.53|41.73|44.44|41.64|0
1651210460000|2022-04-29 05:34:20|44.5|41.7|44.65|41.85|44.65|41.85|44.5|41.7|0
1651210470000|2022-04-29 05:34:30|44.71|41.91|44.65|41.85|44.71|41.91|44.65|41.85|0
1651210480000|2022-04-29 05:34:40|44.59|41.79|44.47|41.67|44.59|41.79|44.47|41.67|0
1651210490000|2022-04-29 05:34:50|44.44|41.64|44.5|41.7|44.5|41.7|44.44|41.64|0
1651210500000|2022-04-29 05:35:00|44.47|41.67|44.5|41.7|44.59|41.79|44.47|41.67|0
1651210510000|2022-04-29 05:35:10|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1651210520000|2022-04-29 05:35:20|44.41|41.61|44.53|41.73|44.53|41.73|44.41|41.61|0
1651210530000|2022-04-29 05:35:30|44.59|41.79|44.65|41.85|44.65|41.85|44.59|41.79|0
1651210540000|2022-04-29 05:35:40|44.68|41.88|44.65|41.85|44.71|41.91|44.65|41.85|0
1651210560000|2022-04-29 05:36:00|44.68|41.88|44.65|41.85|44.78|41.98|44.65|41.85|0
1651210570000|2022-04-29 05:36:10|44.68|41.88|44.71|41.91|44.74|41.94|44.68|41.88|0
1651210580000|2022-04-29 05:36:20|44.65|41.85|44.71|41.91|44.78|41.98|44.65|41.85|0
1651210590000|2022-04-29 05:36:30|44.77|41.97|44.71|41.91|44.77|41.97|44.71|41.91|0
1651210600000|2022-04-29 05:36:40|44.74|41.94|44.77|41.97|44.77|41.97|44.74|41.94|0
1651210610000|2022-04-29 05:36:50|44.65|41.85|44.59|41.79|44.65|41.85|44.59|41.79|0
1651210620000|2022-04-29 05:37:00|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1651210630000|2022-04-29 05:37:10|44.71|41.91|44.74|41.94|44.77|41.97|44.71|41.91|0
1651210640000|2022-04-29 05:37:20|44.77|41.97|44.84|42.04|44.84|42.04|44.74|41.94|0
1651210650000|2022-04-29 05:37:30|44.8|42|44.77|41.97|44.8|42|44.77|41.97|0
1651210670000|2022-04-29 05:37:50|44.84|42.04|44.9|42.1|44.9|42.1|44.84|42.04|0
1651210680000|2022-04-29 05:38:00|45.02|42.22|45.02|42.22|45.02|42.22|44.99|42.19|0
1651210690000|2022-04-29 05:38:10|45.08|42.28|44.96|42.16|45.08|42.28|44.96|42.16|0
1651210700000|2022-04-29 05:38:20|44.99|42.19|44.96|42.16|44.99|42.19|44.96|42.16|0
1651210710000|2022-04-29 05:38:30|45.02|42.22|44.96|42.16|45.02|42.22|44.96|42.16|0
1651210720000|2022-04-29 05:38:40|44.93|42.13|45.08|42.28|45.08|42.28|44.93|42.13|0
1651210730000|2022-04-29 05:38:50|45.02|42.22|45.02|42.22|45.02|42.22|45.02|42.22|0
1651210740000|2022-04-29 05:39:00|44.99|42.19|44.96|42.16|45.02|42.22|44.96|42.16|0
1651210750000|2022-04-29 05:39:10|45.02|42.22|45.08|42.28|45.08|42.28|45.02|42.22|0
1651210780000|2022-04-29 05:39:40|45.05|42.25|44.9|42.1|45.05|42.25|44.9|42.1|0
1651210790000|2022-04-29 05:39:50|44.93|42.13|44.9|42.1|44.93|42.13|44.9|42.1|0
1651210800000|2022-04-29 05:40:00|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1651210810000|2022-04-29 05:40:10|44.93|42.13|44.93|42.13|44.93|42.13|44.93|42.13|0
1651210820000|2022-04-29 05:40:20|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1651210850000|2022-04-29 05:40:50|45.02|42.22|44.99|42.19|45.02|42.22|44.99|42.19|0
1651210860000|2022-04-29 05:41:00|44.96|42.16|44.83|42.03|44.99|42.19|44.83|42.03|0
1651210870000|2022-04-29 05:41:10|44.71|41.91|44.71|41.91|44.71|41.91|44.68|41.88|0
1651210880000|2022-04-29 05:41:20|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1651210900000|2022-04-29 05:41:40|44.59|41.79|44.59|41.79|44.59|41.79|44.59|41.79|0
1651210920000|2022-04-29 05:42:00|44.62|41.82|44.65|41.85|44.65|41.85|44.62|41.82|0
1651210930000|2022-04-29 05:42:10|44.62|41.82|44.65|41.85|44.65|41.85|44.62|41.82|0
1651210940000|2022-04-29 05:42:20|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1651210950000|2022-04-29 05:42:30|44.77|41.97|44.83|42.03|44.83|42.03|44.77|41.97|0
1651210960000|2022-04-29 05:42:40|44.8|42|44.8|42|44.83|42.03|44.8|42|0
1651210970000|2022-04-29 05:42:50|44.83|42.03|44.89|42.09|44.89|42.09|44.8|42|0
1651210980000|2022-04-29 05:43:00|44.83|42.03|44.8|42|44.83|42.03|44.8|42|0
1651210990000|2022-04-29 05:43:10|44.83|42.03|44.77|41.97|44.86|42.06|44.77|41.97|0
1651211000000|2022-04-29 05:43:20|44.71|41.91|44.74|41.94|44.74|41.94|44.71|41.91|0
1651211010000|2022-04-29 05:43:30|44.77|41.97|44.77|41.97|44.77|41.97|44.77|41.97|0
1651211020000|2022-04-29 05:43:40|44.89|42.09|44.83|42.03|44.89|42.09|44.83|42.03|0
1651211030000|2022-04-29 05:43:50|44.77|41.97|44.71|41.91|44.77|41.97|44.71|41.91|0
1651211040000|2022-04-29 05:44:00|44.77|41.97|44.77|41.97|44.77|41.97|44.77|41.97|0
1651211050000|2022-04-29 05:44:10|44.74|41.94|44.71|41.91|44.74|41.94|44.71|41.91|0
1651211070000|2022-04-29 05:44:30|44.68|41.88|44.71|41.91|44.71|41.91|44.68|41.88|0
1651211080000|2022-04-29 05:44:40|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1651211090000|2022-04-29 05:44:50|44.68|41.88|44.71|41.91|44.71|41.91|44.68|41.88|0
1651211100000|2022-04-29 05:45:00|44.83|42.03|44.86|42.06|44.86|42.06|44.77|41.97|0
1651211110000|2022-04-29 05:45:10|44.83|42.03|44.83|42.03|44.83|42.03|44.83|42.03|0
1651211120000|2022-04-29 05:45:20|44.89|42.09|44.89|42.09|44.89|42.09|44.83|42.03|0
1651211130000|2022-04-29 05:45:30|44.83|42.03|44.83|42.03|44.83|42.03|44.83|42.03|0
1651211150000|2022-04-29 05:45:50|44.8|42|44.89|42.09|44.95|42.15|44.8|42|0
1651211160000|2022-04-29 05:46:00|44.77|41.97|44.83|42.03|44.83|42.03|44.77|41.97|0
1651211170000|2022-04-29 05:46:10|44.71|41.91|44.8|42|44.8|42|44.71|41.91|0
1651211180000|2022-04-29 05:46:20|44.83|42.03|44.83|42.03|44.83|42.03|44.83|42.03|0
1651211190000|2022-04-29 05:46:30|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1651211200000|2022-04-29 05:46:40|44.77|41.97|44.83|42.03|44.83|42.03|44.77|41.97|0
1651211210000|2022-04-29 05:46:50|44.77|41.97|44.77|41.97|44.83|42.03|44.74|41.94|0
1651211220000|2022-04-29 05:47:00|44.71|41.91|44.77|41.97|44.77|41.97|44.71|41.91|0
1651211230000|2022-04-29 05:47:10|44.8|42|44.74|41.94|44.8|42|44.74|41.94|0
1651211240000|2022-04-29 05:47:20|44.71|41.91|44.71|41.91|44.77|41.97|44.71|41.91|0
1651211280000|2022-04-29 05:48:00|44.83|42.03|44.83|42.03|44.89|42.09|44.83|42.03|0
1651211290000|2022-04-29 05:48:10|44.86|42.06|44.89|42.09|44.89|42.09|44.86|42.06|0
1651211300000|2022-04-29 05:48:20|44.83|42.03|44.89|42.09|44.89|42.09|44.83|42.03|0
1651211310000|2022-04-29 05:48:30|44.95|42.15|44.83|42.03|44.95|42.15|44.83|42.03|0
1651211320000|2022-04-29 05:48:40|44.77|41.97|44.8|42|44.83|42.03|44.77|41.97|0
1651211330000|2022-04-29 05:48:50|44.83|42.03|44.8|42|44.83|42.03|44.8|42|0
1651211340000|2022-04-29 05:49:00|44.83|42.03|44.77|41.97|44.83|42.03|44.77|41.97|0
1651211350000|2022-04-29 05:49:10|44.8|42|44.83|42.03|44.83|42.03|44.8|42|0
1651211360000|2022-04-29 05:49:20|44.86|42.06|44.89|42.09|44.89|42.09|44.86|42.06|0
1651211380000|2022-04-29 05:49:40|44.92|42.12|44.77|41.97|44.92|42.12|44.73|41.93|0
1651211390000|2022-04-29 05:49:50|44.7|41.9|44.64|41.84|44.7|41.9|44.61|41.81|0
1651211410000|2022-04-29 05:50:10|44.58|41.78|44.58|41.78|44.58|41.78|44.58|41.78|0
1651211420000|2022-04-29 05:50:20|44.64|41.84|44.58|41.78|44.64|41.84|44.58|41.78|0
1651211430000|2022-04-29 05:50:30|44.61|41.81|44.52|41.72|44.61|41.81|44.52|41.72|0
1651211440000|2022-04-29 05:50:40|44.49|41.69|44.46|41.66|44.49|41.69|44.46|41.66|0
1651211450000|2022-04-29 05:50:50|44.34|41.54|44.34|41.54|44.34|41.54|44.3|41.5|0
1651211460000|2022-04-29 05:51:00|44.43|41.63|44.43|41.63|44.43|41.63|44.34|41.54|0
1651211470000|2022-04-29 05:51:10|44.46|41.66|44.46|41.66|44.46|41.66|44.43|41.63|0
1651211480000|2022-04-29 05:51:20|44.4|41.6|44.3|41.5|44.4|41.6|44.3|41.5|0
1651211490000|2022-04-29 05:51:30|44.27|41.47|44.27|41.47|44.27|41.47|44.21|41.41|0
1651211500000|2022-04-29 05:51:40|44.24|41.44|44.15|41.35|44.24|41.44|44.15|41.35|0
1651211510000|2022-04-29 05:51:50|44.21|41.41|44.21|41.41|44.21|41.41|44.21|41.41|0
1651211520000|2022-04-29 05:52:00|44.15|41.35|44.15|41.35|44.15|41.35|44.15|41.35|0
1651211530000|2022-04-29 05:52:10|44.27|41.47|44.34|41.54|44.34|41.54|44.27|41.47|0
1651211540000|2022-04-29 05:52:20|44.33|41.53|44.4|41.6|44.4|41.6|44.33|41.53|0
1651211550000|2022-04-29 05:52:30|44.33|41.53|44.27|41.47|44.33|41.53|44.27|41.47|0
1651211560000|2022-04-29 05:52:40|44.3|41.5|44.33|41.53|44.33|41.53|44.3|41.5|0
1651211570000|2022-04-29 05:52:50|44.27|41.47|44.27|41.47|44.27|41.47|44.27|41.47|0
1651211580000|2022-04-29 05:53:00|44.3|41.5|44.27|41.47|44.3|41.5|44.27|41.47|0
1651211590000|2022-04-29 05:53:10|44.24|41.44|44.27|41.47|44.27|41.47|44.21|41.41|0
1651211600000|2022-04-29 05:53:20|44.21|41.41|44.15|41.35|44.21|41.41|44.15|41.35|0
1651211610000|2022-04-29 05:53:30|44.09|41.29|43.91|41.11|44.09|41.29|43.91|41.11|0
1651211620000|2022-04-29 05:53:40|43.97|41.17|44.03|41.23|44.03|41.23|43.97|41.17|0
1651211630000|2022-04-29 05:53:50|43.97|41.17|44.03|41.23|44.03|41.23|43.97|41.17|0
1651211640000|2022-04-29 05:54:00|44|41.2|43.97|41.17|44|41.2|43.94|41.14|0
1651211650000|2022-04-29 05:54:10|43.94|41.14|43.91|41.11|43.94|41.14|43.91|41.11|0
1651211660000|2022-04-29 05:54:20|43.85|41.05|43.82|41.02|43.85|41.05|43.82|41.02|0
1651211670000|2022-04-29 05:54:30|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651211680000|2022-04-29 05:54:40|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651211690000|2022-04-29 05:54:50|43.75|40.95|43.85|41.05|43.85|41.05|43.75|40.95|0
1651211700000|2022-04-29 05:55:00|43.73|40.93|43.75|40.95|43.79|40.99|43.73|40.93|0
1651211710000|2022-04-29 05:55:10|43.73|40.93|43.85|41.05|43.85|41.05|43.73|40.93|0
1651211720000|2022-04-29 05:55:20|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1651211730000|2022-04-29 05:55:30|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651211740000|2022-04-29 05:55:40|43.85|41.05|43.79|40.99|43.85|41.05|43.79|40.99|0
1651211750000|2022-04-29 05:55:50|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1651211760000|2022-04-29 05:56:00|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1651211770000|2022-04-29 05:56:10|43.72|40.92|43.81|41.01|43.81|41.01|43.72|40.92|0
1651211780000|2022-04-29 05:56:20|43.75|40.95|43.72|40.92|43.75|40.95|43.72|40.92|0
1651211790000|2022-04-29 05:56:30|43.66|40.86|43.48|40.68|43.66|40.86|43.48|40.68|0
1651211800000|2022-04-29 05:56:40|43.42|40.62|43.54|40.74|43.54|40.74|43.42|40.62|0
1651211810000|2022-04-29 05:56:50|43.63|40.83|43.57|40.77|43.63|40.83|43.57|40.77|0
1651211820000|2022-04-29 05:57:00|43.54|40.74|43.54|40.74|43.54|40.74|43.54|40.74|0
1651211830000|2022-04-29 05:57:10|43.51|40.71|43.54|40.74|43.54|40.74|43.48|40.68|0
1651211840000|2022-04-29 05:57:20|43.6|40.8|43.54|40.74|43.6|40.8|43.54|40.74|0
1651211850000|2022-04-29 05:57:30|43.57|40.77|43.72|40.92|43.72|40.92|43.57|40.77|0
1651211870000|2022-04-29 05:57:50|43.84|41.04|43.84|41.04|43.84|41.04|43.84|41.04|0
1651211880000|2022-04-29 05:58:00|43.91|41.11|43.91|41.11|43.91|41.11|43.78|40.98|0
1651211890000|2022-04-29 05:58:10|44.03|41.23|44.03|41.23|44.03|41.23|44.03|41.23|0
1651211900000|2022-04-29 05:58:20|44.09|41.29|44.03|41.23|44.09|41.29|44.03|41.23|0
1651211910000|2022-04-29 05:58:30|44.09|41.29|44.03|41.23|44.09|41.29|44.03|41.23|0
1651211920000|2022-04-29 05:58:40|44.09|41.29|44.09|41.29|44.09|41.29|44.09|41.29|0
1651211930000|2022-04-29 05:58:50|44.15|41.35|44.21|41.41|44.21|41.41|44.15|41.35|0
1651211940000|2022-04-29 05:59:00|44.27|41.47|44.33|41.53|44.33|41.53|44.27|41.47|0
1651211950000|2022-04-29 05:59:10|44.39|41.59|44.27|41.47|44.39|41.59|44.27|41.47|0
1651211960000|2022-04-29 05:59:20|44.21|41.41|44.33|41.53|44.33|41.53|44.21|41.41|0
1651211970000|2022-04-29 05:59:30|44.27|41.47|44.33|41.53|44.33|41.53|44.27|41.47|0
1651211980000|2022-04-29 05:59:40|44.39|41.59|44.39|41.59|44.39|41.59|44.39|41.59|0
1651211990000|2022-04-29 05:59:50|44.33|41.53|44.33|41.53|44.39|41.59|44.33|41.53|0
1651212000000|2022-04-29 06:00:00|44.27|41.47|44.27|41.47|44.27|41.47|44.24|41.44|0
1651212010000|2022-04-29 06:00:10|44.24|41.44|44.24|41.44|44.24|41.44|44.21|41.41|0
1651212020000|2022-04-29 06:00:20|44.09|41.29|44.09|41.29|44.15|41.35|44.09|41.29|0
1651212030000|2022-04-29 06:00:30|44.15|41.35|44.02|41.22|44.15|41.35|44.02|41.22|0
1651212040000|2022-04-29 06:00:40|43.99|41.19|43.84|41.04|43.99|41.19|43.84|41.04|0
1651212050000|2022-04-29 06:00:50|43.72|40.92|43.78|40.98|43.78|40.98|43.72|40.92|0
1651212060000|2022-04-29 06:01:00|43.66|40.86|43.54|40.74|43.66|40.86|43.54|40.74|0
1651212070000|2022-04-29 06:01:10|43.51|40.71|43.48|40.68|43.51|40.71|43.48|40.68|0
1651212080000|2022-04-29 06:01:20|43.54|40.74|43.54|40.74|43.54|40.74|43.54|40.74|0
1651212090000|2022-04-29 06:01:30|43.39|40.59|43.39|40.59|43.42|40.62|43.39|40.59|0
1651212100000|2022-04-29 06:01:40|43.36|40.56|43.48|40.68|43.48|40.68|43.36|40.56|0
1651212110000|2022-04-29 06:01:50|43.54|40.74|43.6|40.8|43.6|40.8|43.54|40.74|0
1651212120000|2022-04-29 06:02:00|43.72|40.92|43.84|41.04|43.84|41.04|43.72|40.92|0
1651212130000|2022-04-29 06:02:10|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1651212140000|2022-04-29 06:02:20|43.72|40.92|43.84|41.04|43.84|41.04|43.72|40.92|0
1651212150000|2022-04-29 06:02:30|43.9|41.1|43.96|41.16|43.96|41.16|43.9|41.1|0
1651212160000|2022-04-29 06:02:40|43.9|41.1|43.84|41.04|43.9|41.1|43.84|41.04|0
1651212180000|2022-04-29 06:03:00|43.6|40.8|43.66|40.86|43.72|40.92|43.6|40.8|0
1651212190000|2022-04-29 06:03:10|43.54|40.74|43.48|40.68|43.54|40.74|43.39|40.59|0
1651212200000|2022-04-29 06:03:20|43.54|40.74|43.78|40.98|43.78|40.98|43.54|40.74|0
1651212210000|2022-04-29 06:03:30|43.84|41.04|44.14|41.34|44.14|41.34|43.84|41.04|0
1651212220000|2022-04-29 06:03:40|44.08|41.28|44.11|41.31|44.11|41.31|44.08|41.28|0
1651212230000|2022-04-29 06:03:50|44.08|41.28|44.27|41.47|44.27|41.47|44.08|41.28|0
1651212240000|2022-04-29 06:04:00|44.23|41.43|44.45|41.65|44.45|41.65|44.23|41.43|0
1651212250000|2022-04-29 06:04:10|44.51|41.71|44.57|41.77|44.69|41.89|44.51|41.71|0
1651212260000|2022-04-29 06:04:20|44.6|41.8|44.6|41.8|44.66|41.86|44.6|41.8|0
1651212270000|2022-04-29 06:04:30|44.63|41.83|44.66|41.86|44.69|41.89|44.63|41.83|0
1651212280000|2022-04-29 06:04:40|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1651212290000|2022-04-29 06:04:50|44.79|41.99|44.91|42.11|44.91|42.11|44.76|41.96|0
1651212300000|2022-04-29 06:05:00|45|42.2|45.06|42.26|45.06|42.26|44.94|42.14|0
1651212310000|2022-04-29 06:05:10|45.16|42.36|45.69|42.89|45.75|42.95|45.16|42.36|0
1651212320000|2022-04-29 06:05:20|45.75|42.95|45.87|43.07|45.87|43.07|45.75|42.95|0
1651212330000|2022-04-29 06:05:30|45.75|42.95|45.69|42.89|45.75|42.95|45.69|42.89|0
1651212340000|2022-04-29 06:05:40|45.81|43.01|45.87|43.07|45.87|43.07|45.81|43.01|0
1651212350000|2022-04-29 06:05:50|45.75|42.95|45.81|43.01|45.81|43.01|45.69|42.89|0
1651212360000|2022-04-29 06:06:00|45.78|42.98|45.81|43.01|45.81|43.01|45.75|42.95|0
1651212370000|2022-04-29 06:06:10|45.75|42.95|45.75|42.95|45.75|42.95|45.75|42.95|0
1651212380000|2022-04-29 06:06:20|45.81|43.01|45.87|43.07|45.87|43.07|45.81|43.01|0
1651212390000|2022-04-29 06:06:30|45.84|43.04|45.87|43.07|45.87|43.07|45.84|43.04|0
1651212400000|2022-04-29 06:06:40|45.84|43.04|45.81|43.01|45.84|43.04|45.81|43.01|0
1651212410000|2022-04-29 06:06:50|45.75|42.95|45.75|42.95|45.75|42.95|45.75|42.95|0
1651212420000|2022-04-29 06:07:00|45.87|43.07|45.87|43.07|45.87|43.07|45.75|42.95|0
1651212430000|2022-04-29 06:07:10|45.93|43.13|46.12|43.32|46.12|43.32|45.93|43.13|0
1651212440000|2022-04-29 06:07:20|46|43.2|45.87|43.07|46|43.2|45.87|43.07|0
1651212450000|2022-04-29 06:07:30|45.81|43.01|45.75|42.95|45.81|43.01|45.75|42.95|0
1651212460000|2022-04-29 06:07:40|45.68|42.88|45.56|42.76|45.68|42.88|45.53|42.73|0
1651212470000|2022-04-29 06:07:50|45.68|42.88|45.62|42.82|45.68|42.88|45.62|42.82|0
1651212480000|2022-04-29 06:08:00|45.59|42.79|45.56|42.76|45.59|42.79|45.5|42.7|0
1651212490000|2022-04-29 06:08:10|45.68|42.88|45.75|42.95|45.75|42.95|45.68|42.88|0
1651212500000|2022-04-29 06:08:20|45.81|43.01|45.81|43.01|45.81|43.01|45.81|43.01|0
1651212510000|2022-04-29 06:08:30|45.75|42.95|45.81|43.01|45.81|43.01|45.75|42.95|0
1651212520000|2022-04-29 06:08:40|45.68|42.88|45.68|42.88|45.75|42.95|45.68|42.88|0
1651212530000|2022-04-29 06:08:50|45.75|42.95|45.68|42.88|45.75|42.95|45.68|42.88|0
1651212540000|2022-04-29 06:09:00|45.65|42.85|45.62|42.82|45.65|42.85|45.56|42.76|0
1651212560000|2022-04-29 06:09:20|45.56|42.76|45.68|42.88|45.68|42.88|45.56|42.76|0
1651212570000|2022-04-29 06:09:30|45.62|42.82|45.62|42.82|45.65|42.85|45.62|42.82|0
1651212580000|2022-04-29 06:09:40|45.65|42.85|45.74|42.94|45.74|42.94|45.65|42.85|0
1651212590000|2022-04-29 06:09:50|45.71|42.91|45.62|42.82|45.74|42.94|45.62|42.82|0
1651212600000|2022-04-29 06:10:00|45.56|42.76|45.52|42.72|45.56|42.76|45.52|42.72|0
1651212610000|2022-04-29 06:10:10|45.56|42.76|45.37|42.57|45.56|42.76|45.37|42.57|0
1651212620000|2022-04-29 06:10:20|45.4|42.6|45.43|42.63|45.43|42.63|45.37|42.57|0
1651212630000|2022-04-29 06:10:30|45.37|42.57|45.25|42.45|45.37|42.57|45.25|42.45|0
1651212640000|2022-04-29 06:10:40|45.18|42.38|45.18|42.38|45.18|42.38|45.18|42.38|0
1651212650000|2022-04-29 06:10:50|45.15|42.35|45.18|42.38|45.18|42.38|45.15|42.35|0
1651212660000|2022-04-29 06:11:00|45.09|42.29|44.84|42.04|45.09|42.29|44.84|42.04|0
1651212670000|2022-04-29 06:11:10|44.75|41.95|44.87|42.07|44.94|42.14|44.75|41.95|0
1651212680000|2022-04-29 06:11:20|44.81|42.01|44.78|41.98|44.81|42.01|44.75|41.95|0
1651212690000|2022-04-29 06:11:30|44.81|42.01|44.78|41.98|44.81|42.01|44.78|41.98|0
1651212700000|2022-04-29 06:11:40|44.81|42.01|44.75|41.95|44.81|42.01|44.75|41.95|0
1651212710000|2022-04-29 06:11:50|44.69|41.89|44.41|41.61|44.69|41.89|44.38|41.58|0
1651212720000|2022-04-29 06:12:00|44.44|41.64|44.63|41.83|44.63|41.83|44.44|41.64|0
1651212730000|2022-04-29 06:12:10|44.6|41.8|44.75|41.95|44.75|41.95|44.6|41.8|0
1651212740000|2022-04-29 06:12:20|44.81|42.01|44.81|42.01|44.81|42.01|44.81|42.01|0
1651212750000|2022-04-29 06:12:30|44.75|41.95|44.63|41.83|44.75|41.95|44.63|41.83|0
1651212760000|2022-04-29 06:12:40|44.69|41.89|44.57|41.77|44.69|41.89|44.57|41.77|0
1651212770000|2022-04-29 06:12:50|44.6|41.8|44.53|41.73|44.6|41.8|44.5|41.7|0
1651212780000|2022-04-29 06:13:00|44.63|41.83|44.57|41.77|44.63|41.83|44.57|41.77|0
1651212790000|2022-04-29 06:13:10|44.44|41.64|44.26|41.46|44.44|41.64|44.26|41.46|0
1651212800000|2022-04-29 06:13:20|44.23|41.43|44.26|41.46|44.26|41.46|44.14|41.34|0
1651212810000|2022-04-29 06:13:30|44.23|41.43|44.2|41.4|44.26|41.46|44.2|41.4|0
1651212820000|2022-04-29 06:13:40|44.32|41.52|44.41|41.61|44.41|41.61|44.32|41.52|0
1651212830000|2022-04-29 06:13:50|44.38|41.58|44.5|41.7|44.5|41.7|44.38|41.58|0
1651212840000|2022-04-29 06:14:00|44.53|41.73|44.69|41.89|44.69|41.89|44.53|41.73|0
1651212850000|2022-04-29 06:14:10|44.72|41.92|44.63|41.83|44.72|41.92|44.63|41.83|0
1651212860000|2022-04-29 06:14:20|44.56|41.76|44.44|41.64|44.56|41.76|44.44|41.64|0
1651212870000|2022-04-29 06:14:30|44.38|41.58|44.38|41.58|44.38|41.58|44.32|41.52|0
1651212880000|2022-04-29 06:14:40|44.44|41.64|44.47|41.67|44.47|41.67|44.44|41.64|0
1651212890000|2022-04-29 06:14:50|44.5|41.7|44.63|41.83|44.63|41.83|44.5|41.7|0
1651212900000|2022-04-29 06:15:00|44.69|41.89|44.69|41.89|44.75|41.95|44.69|41.89|0
1651212910000|2022-04-29 06:15:10|44.87|42.07|44.81|42.01|44.93|42.13|44.81|42.01|0
1651212920000|2022-04-29 06:15:20|44.9|42.1|44.87|42.07|44.9|42.1|44.87|42.07|0
1651212930000|2022-04-29 06:15:30|44.81|42.01|44.75|41.95|44.81|42.01|44.75|41.95|0
1651212940000|2022-04-29 06:15:40|44.87|42.07|44.93|42.13|44.93|42.13|44.87|42.07|0
1651212950000|2022-04-29 06:15:50|44.87|42.07|44.99|42.19|44.99|42.19|44.87|42.07|0
1651212960000|2022-04-29 06:16:00|45.06|42.26|45.37|42.57|45.43|42.63|45.06|42.26|0
1651212970000|2022-04-29 06:16:10|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1651212980000|2022-04-29 06:16:20|45.37|42.57|45.24|42.44|45.37|42.57|45.24|42.44|0
1651212990000|2022-04-29 06:16:30|45.12|42.32|44.96|42.16|45.12|42.32|44.96|42.16|0
1651213000000|2022-04-29 06:16:40|44.87|42.07|44.78|41.98|44.87|42.07|44.78|41.98|0
1651213010000|2022-04-29 06:16:50|44.75|41.95|44.78|41.98|44.87|42.07|44.75|41.95|0
1651213020000|2022-04-29 06:17:00|44.81|42.01|44.87|42.07|44.9|42.1|44.81|42.01|0
1651213030000|2022-04-29 06:17:10|44.81|42.01|44.81|42.01|44.87|42.07|44.75|41.95|0
1651213040000|2022-04-29 06:17:20|44.65|41.85|44.59|41.79|44.65|41.85|44.59|41.79|0
1651213050000|2022-04-29 06:17:30|44.65|41.85|44.75|41.95|44.75|41.95|44.62|41.82|0
1651213060000|2022-04-29 06:17:40|44.69|41.89|44.56|41.76|44.69|41.89|44.56|41.76|0
1651213070000|2022-04-29 06:17:50|44.38|41.58|44.26|41.46|44.38|41.58|44.16|41.36|0
1651213080000|2022-04-29 06:18:00|44.35|41.55|44.32|41.52|44.35|41.55|44.26|41.46|0
1651213090000|2022-04-29 06:18:10|44.29|41.49|44.32|41.52|44.32|41.52|44.26|41.46|0
1651213100000|2022-04-29 06:18:20|44.35|41.55|44.5|41.7|44.5|41.7|44.35|41.55|0
1651213110000|2022-04-29 06:18:30|44.62|41.82|44.5|41.7|44.62|41.82|44.5|41.7|0
1651213120000|2022-04-29 06:18:40|44.47|41.67|44.38|41.58|44.47|41.67|44.38|41.58|0
1651213130000|2022-04-29 06:18:50|44.32|41.52|44.5|41.7|44.5|41.7|44.32|41.52|0
1651213140000|2022-04-29 06:19:00|44.56|41.76|44.56|41.76|44.59|41.79|44.56|41.76|0
1651213150000|2022-04-29 06:19:10|44.41|41.61|44.44|41.64|44.44|41.64|44.41|41.61|0
1651213160000|2022-04-29 06:19:20|44.56|41.76|44.56|41.76|44.56|41.76|44.56|41.76|0
1651213170000|2022-04-29 06:19:30|44.59|41.79|44.5|41.7|44.62|41.82|44.5|41.7|0
1651213180000|2022-04-29 06:19:40|44.56|41.76|44.93|42.13|44.93|42.13|44.56|41.76|0
1651213190000|2022-04-29 06:19:50|44.87|42.07|44.81|42.01|44.87|42.07|44.77|41.97|0
1651213200000|2022-04-29 06:20:00|44.75|41.95|44.75|41.95|44.75|41.95|44.75|41.95|0
1651213210000|2022-04-29 06:20:10|44.81|42.01|45.05|42.25|45.05|42.25|44.81|42.01|0
1651213220000|2022-04-29 06:20:20|44.99|42.19|44.81|42.01|44.99|42.19|44.81|42.01|0
1651213230000|2022-04-29 06:20:30|44.93|42.13|44.87|42.07|44.93|42.13|44.87|42.07|0
1651213240000|2022-04-29 06:20:40|44.74|41.94|44.74|41.94|44.74|41.94|44.74|41.94|0
1651213250000|2022-04-29 06:20:50|44.81|42.01|44.81|42.01|44.84|42.04|44.81|42.01|0
1651213260000|2022-04-29 06:21:00|44.87|42.07|44.87|42.07|44.87|42.07|44.87|42.07|0
1651213270000|2022-04-29 06:21:10|44.9|42.1|44.99|42.19|44.99|42.19|44.9|42.1|0
1651213280000|2022-04-29 06:21:20|44.9|42.1|44.93|42.13|44.93|42.13|44.9|42.1|0
1651213290000|2022-04-29 06:21:30|44.87|42.07|44.71|41.91|44.87|42.07|44.62|41.82|0
1651213300000|2022-04-29 06:21:40|44.68|41.88|44.68|41.88|44.68|41.88|44.62|41.82|0
1651213310000|2022-04-29 06:21:50|44.65|41.85|44.74|41.94|44.74|41.94|44.65|41.85|0
1651213320000|2022-04-29 06:22:00|44.84|42.04|44.68|41.88|44.84|42.04|44.68|41.88|0
1651213330000|2022-04-29 06:22:10|44.62|41.82|44.62|41.82|44.62|41.82|44.59|41.79|0
1651213340000|2022-04-29 06:22:20|44.56|41.76|44.47|41.67|44.62|41.82|44.47|41.67|0
1651213350000|2022-04-29 06:22:30|44.53|41.73|44.5|41.7|44.53|41.73|44.47|41.67|0
1651213360000|2022-04-29 06:22:40|44.44|41.64|44.59|41.79|44.59|41.79|44.44|41.64|0
1651213370000|2022-04-29 06:22:50|44.68|41.88|44.71|41.91|44.8|42|44.68|41.88|0
1651213380000|2022-04-29 06:23:00|44.8|42|44.8|42|44.8|42|44.8|42|0
1651213390000|2022-04-29 06:23:10|44.93|42.13|44.87|42.07|44.93|42.13|44.87|42.07|0
1651213400000|2022-04-29 06:23:20|44.93|42.13|44.87|42.07|44.93|42.13|44.87|42.07|0
1651213410000|2022-04-29 06:23:30|44.74|41.94|44.74|41.94|44.8|42|44.74|41.94|0
1651213420000|2022-04-29 06:23:40|44.77|41.97|44.9|42.1|44.93|42.13|44.77|41.97|0
1651213430000|2022-04-29 06:23:50|44.87|42.07|44.9|42.1|44.9|42.1|44.83|42.03|0
1651213440000|2022-04-29 06:24:00|44.87|42.07|45.08|42.28|45.08|42.28|44.87|42.07|0
1651213450000|2022-04-29 06:24:10|45.3|42.5|45.24|42.44|45.3|42.5|45.24|42.44|0
1651213460000|2022-04-29 06:24:20|45.3|42.5|45.7|42.9|45.7|42.9|45.3|42.5|0
1651213470000|2022-04-29 06:24:30|45.67|42.87|45.67|42.87|45.67|42.87|45.61|42.81|0
1651213480000|2022-04-29 06:24:40|45.55|42.75|45.3|42.5|45.55|42.75|45.3|42.5|0
1651213490000|2022-04-29 06:24:50|45.45|42.65|45.42|42.62|45.45|42.65|45.42|42.62|0
1651213500000|2022-04-29 06:25:00|45.33|42.53|45.39|42.59|45.39|42.59|45.33|42.53|0
1651213510000|2022-04-29 06:25:10|45.36|42.56|45.27|42.47|45.36|42.56|45.27|42.47|0
1651213520000|2022-04-29 06:25:20|45.11|42.31|45.17|42.37|45.2|42.4|45.11|42.31|0
1651213530000|2022-04-29 06:25:30|45.24|42.44|45.17|42.37|45.24|42.44|45.17|42.37|0
1651213540000|2022-04-29 06:25:40|45.24|42.44|45.11|42.31|45.24|42.44|45.11|42.31|0
1651213550000|2022-04-29 06:25:50|45.2|42.4|45.17|42.37|45.3|42.5|45.17|42.37|0
1651213560000|2022-04-29 06:26:00|45.11|42.31|45.05|42.25|45.11|42.31|45.05|42.25|0
1651213570000|2022-04-29 06:26:10|45.08|42.28|45.05|42.25|45.17|42.37|45.05|42.25|0
1651213580000|2022-04-29 06:26:20|45.11|42.31|45.05|42.25|45.11|42.31|45.05|42.25|0
1651213590000|2022-04-29 06:26:30|45.11|42.31|45.26|42.46|45.26|42.46|45.11|42.31|0
1651213600000|2022-04-29 06:26:40|45.17|42.37|45.23|42.43|45.23|42.43|45.17|42.37|0
1651213610000|2022-04-29 06:26:50|45.3|42.5|45.23|42.43|45.3|42.5|45.23|42.43|0
1651213620000|2022-04-29 06:27:00|45.17|42.37|44.99|42.19|45.17|42.37|44.99|42.19|0
1651213630000|2022-04-29 06:27:10|45.05|42.25|45.14|42.34|45.14|42.34|45.05|42.25|0
1651213640000|2022-04-29 06:27:20|45.17|42.37|45.3|42.5|45.3|42.5|45.17|42.37|0
1651213650000|2022-04-29 06:27:30|45.33|42.53|45.42|42.62|45.42|42.62|45.3|42.5|0
1651213660000|2022-04-29 06:27:40|45.48|42.68|45.42|42.62|45.48|42.68|45.42|42.62|0
1651213670000|2022-04-29 06:27:50|45.39|42.59|45.42|42.62|45.42|42.62|45.36|42.56|0
1651213680000|2022-04-29 06:28:00|45.45|42.65|45.61|42.81|45.61|42.81|45.45|42.65|0
1651213690000|2022-04-29 06:28:10|45.79|42.99|45.67|42.87|45.79|42.99|45.67|42.87|0
1651213700000|2022-04-29 06:28:20|45.54|42.74|45.48|42.68|45.54|42.74|45.48|42.68|0
1651213710000|2022-04-29 06:28:30|45.39|42.59|45.54|42.74|45.54|42.74|45.39|42.59|0
1651213720000|2022-04-29 06:28:40|45.48|42.68|45.36|42.56|45.48|42.68|45.36|42.56|0
1651213730000|2022-04-29 06:28:50|45.42|42.62|45.57|42.77|45.57|42.77|45.42|42.62|0
1651213740000|2022-04-29 06:29:00|45.54|42.74|45.48|42.68|45.54|42.74|45.48|42.68|0
1651213750000|2022-04-29 06:29:10|45.51|42.71|45.61|42.81|45.67|42.87|45.51|42.71|0
1651213760000|2022-04-29 06:29:20|45.67|42.87|45.73|42.93|45.73|42.93|45.67|42.87|0
1651213770000|2022-04-29 06:29:30|45.67|42.87|45.64|42.84|45.67|42.87|45.61|42.81|0
1651213780000|2022-04-29 06:29:40|45.57|42.77|45.42|42.62|45.57|42.77|45.42|42.62|0
1651213790000|2022-04-29 06:29:50|45.54|42.74|45.54|42.74|45.54|42.74|45.42|42.62|0
1651213800000|2022-04-29 06:30:00|45.61|42.81|45.54|42.74|45.61|42.81|45.48|42.68|0
1651213810000|2022-04-29 06:30:10|45.48|42.68|45.29|42.49|45.48|42.68|45.29|42.49|0
1651213820000|2022-04-29 06:30:20|45.23|42.43|45.17|42.37|45.23|42.43|45.17|42.37|0
1651213830000|2022-04-29 06:30:30|45.23|42.43|45.29|42.49|45.29|42.49|45.17|42.37|0
1651213840000|2022-04-29 06:30:40|45.26|42.46|45.23|42.43|45.26|42.46|45.23|42.43|0
1651213850000|2022-04-29 06:30:50|45.29|42.49|45.51|42.71|45.51|42.71|45.29|42.49|0
1651213860000|2022-04-29 06:31:00|45.54|42.74|45.48|42.68|45.54|42.74|45.42|42.62|0
1651213870000|2022-04-29 06:31:10|45.54|42.74|45.54|42.74|45.54|42.74|45.51|42.71|0
1651213880000|2022-04-29 06:31:20|45.51|42.71|45.45|42.65|45.51|42.71|45.45|42.65|0
1651213890000|2022-04-29 06:31:30|45.42|42.62|45.48|42.68|45.48|42.68|45.36|42.56|0
1651213900000|2022-04-29 06:31:40|45.45|42.65|45.42|42.62|45.45|42.65|45.42|42.62|0
1651213910000|2022-04-29 06:31:50|45.36|42.56|45.45|42.65|45.45|42.65|45.36|42.56|0
1651213920000|2022-04-29 06:32:00|45.42|42.62|45.54|42.74|45.54|42.74|45.42|42.62|0
1651213930000|2022-04-29 06:32:10|45.6|42.8|45.67|42.87|45.73|42.93|45.6|42.8|0
1651213940000|2022-04-29 06:32:20|45.6|42.8|45.67|42.87|45.67|42.87|45.6|42.8|0
1651213950000|2022-04-29 06:32:30|45.79|42.99|45.73|42.93|45.85|43.05|45.73|42.93|0
1651213960000|2022-04-29 06:32:40|45.67|42.87|45.85|43.05|45.92|43.12|45.67|42.87|0
1651213970000|2022-04-29 06:32:50|45.79|42.99|45.79|42.99|45.79|42.99|45.79|42.99|0
1651213980000|2022-04-29 06:33:00|45.92|43.12|45.73|42.93|45.92|43.12|45.73|42.93|0
1651213990000|2022-04-29 06:33:10|45.76|42.96|45.76|42.96|45.76|42.96|45.73|42.93|0
1651214000000|2022-04-29 06:33:20|45.79|42.99|45.88|43.08|45.88|43.08|45.79|42.99|0
1651214010000|2022-04-29 06:33:30|45.85|43.05|45.98|43.18|45.98|43.18|45.85|43.05|0
1651214020000|2022-04-29 06:33:40|45.95|43.15|45.92|43.12|45.98|43.18|45.92|43.12|0
1651214030000|2022-04-29 06:33:50|45.88|43.08|45.88|43.08|45.92|43.12|45.88|43.08|0
1651214040000|2022-04-29 06:34:00|45.92|43.12|46.01|43.21|46.01|43.21|45.92|43.12|0
1651214050000|2022-04-29 06:34:10|46.07|43.27|46.1|43.3|46.1|43.3|46.07|43.27|0
1651214060000|2022-04-29 06:34:20|46.17|43.37|46.1|43.3|46.17|43.37|46.1|43.3|0
1651214070000|2022-04-29 06:34:30|46.04|43.24|46.01|43.21|46.04|43.24|45.98|43.18|0
1651214080000|2022-04-29 06:34:40|45.98|43.18|45.85|43.05|45.98|43.18|45.85|43.05|0
1651214090000|2022-04-29 06:34:50|45.88|43.08|45.92|43.12|45.92|43.12|45.85|43.05|0
1651214100000|2022-04-29 06:35:00|45.95|43.15|45.98|43.18|46.04|43.24|45.95|43.15|0
1651214110000|2022-04-29 06:35:10|46.04|43.24|46.17|43.37|46.17|43.37|46.04|43.24|0
1651214120000|2022-04-29 06:35:20|46.1|43.3|46.04|43.24|46.1|43.3|46.04|43.24|0
1651214130000|2022-04-29 06:35:30|46.1|43.3|46.04|43.24|46.1|43.3|46.04|43.24|0
1651214140000|2022-04-29 06:35:40|46.1|43.3|46.17|43.37|46.17|43.37|46.1|43.3|0
1651214160000|2022-04-29 06:36:00|46.1|43.3|46.1|43.3|46.1|43.3|46.07|43.27|0
1651214170000|2022-04-29 06:36:10|46.17|43.37|46.17|43.37|46.17|43.37|46.17|43.37|0
1651214180000|2022-04-29 06:36:20|46.2|43.4|46.42|43.62|46.45|43.65|46.2|43.4|0
1651214190000|2022-04-29 06:36:30|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1651214200000|2022-04-29 06:36:40|46.48|43.68|46.45|43.65|46.51|43.71|46.45|43.65|0
1651214210000|2022-04-29 06:36:50|46.54|43.74|46.29|43.49|46.61|43.81|46.29|43.49|0
1651214220000|2022-04-29 06:37:00|46.35|43.55|46.23|43.43|46.35|43.55|46.23|43.43|0
1651214230000|2022-04-29 06:37:10|46.29|43.49|46.17|43.37|46.29|43.49|46.17|43.37|0
1651214240000|2022-04-29 06:37:20|46.23|43.43|46.42|43.62|46.42|43.62|46.23|43.43|0
1651214250000|2022-04-29 06:37:30|46.35|43.55|46.38|43.58|46.42|43.62|46.35|43.55|0
1651214260000|2022-04-29 06:37:40|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1651214270000|2022-04-29 06:37:50|46.29|43.49|46.23|43.43|46.29|43.49|46.23|43.43|0
1651214280000|2022-04-29 06:38:00|46.19|43.39|46.16|43.36|46.23|43.43|46.16|43.36|0
1651214290000|2022-04-29 06:38:10|46.26|43.46|46.35|43.55|46.35|43.55|46.26|43.46|0
1651214300000|2022-04-29 06:38:20|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1651214310000|2022-04-29 06:38:30|46.32|43.52|46.19|43.39|46.32|43.52|46.16|43.36|0
1651214320000|2022-04-29 06:38:40|46.23|43.43|46.29|43.49|46.29|43.49|46.16|43.36|0
1651214330000|2022-04-29 06:38:50|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1651214340000|2022-04-29 06:39:00|46.42|43.62|46.48|43.68|46.48|43.68|46.42|43.62|0
1651214350000|2022-04-29 06:39:10|46.42|43.62|46.48|43.68|46.48|43.68|46.42|43.62|0
1651214360000|2022-04-29 06:39:20|46.42|43.62|46.35|43.55|46.42|43.62|46.35|43.55|0
1651214370000|2022-04-29 06:39:30|46.26|43.46|46.19|43.39|46.26|43.46|46.19|43.39|0
1651214380000|2022-04-29 06:39:40|46.16|43.36|46.23|43.43|46.29|43.49|46.16|43.36|0
1651214390000|2022-04-29 06:39:50|46.19|43.39|46.23|43.43|46.23|43.43|46.19|43.39|0
1651214400000|2022-04-29 06:40:00|46.1|43.3|46.23|43.43|46.23|43.43|46.1|43.3|0
1651214410000|2022-04-29 06:40:10|46.19|43.39|45.97|43.17|46.19|43.39|45.97|43.17|0
1651214420000|2022-04-29 06:40:20|46.1|43.3|46.04|43.24|46.1|43.3|46|43.2|0
1651214430000|2022-04-29 06:40:30|46.1|43.3|46.23|43.43|46.23|43.43|46.1|43.3|0
1651214440000|2022-04-29 06:40:40|46.26|43.46|46.29|43.49|46.29|43.49|46.26|43.46|0
1651214450000|2022-04-29 06:40:50|46.32|43.52|46.29|43.49|46.32|43.52|46.29|43.49|0
1651214460000|2022-04-29 06:41:00|46.19|43.39|46.23|43.43|46.23|43.43|46.19|43.39|0
1651214470000|2022-04-29 06:41:10|46.16|43.36|46.16|43.36|46.19|43.39|46.16|43.36|0
1651214480000|2022-04-29 06:41:20|46.04|43.24|46.1|43.3|46.1|43.3|46.04|43.24|0
1651214490000|2022-04-29 06:41:30|46.04|43.24|46|43.2|46.04|43.24|46|43.2|0
1651214500000|2022-04-29 06:41:40|45.97|43.17|45.97|43.17|46|43.2|45.97|43.17|0
1651214510000|2022-04-29 06:41:50|45.91|43.11|46.1|43.3|46.16|43.36|45.91|43.11|0
1651214520000|2022-04-29 06:42:00|46.04|43.24|46.1|43.3|46.13|43.33|46.04|43.24|0
1651214530000|2022-04-29 06:42:10|46.07|43.27|46.04|43.24|46.1|43.3|46.04|43.24|0
1651214540000|2022-04-29 06:42:20|46.07|43.27|46.1|43.3|46.1|43.3|46.07|43.27|0
1651214550000|2022-04-29 06:42:30|46.04|43.24|46.1|43.3|46.1|43.3|46.04|43.24|0
1651214560000|2022-04-29 06:42:40|46.04|43.24|46.04|43.24|46.04|43.24|46.04|43.24|0
1651214570000|2022-04-29 06:42:50|45.97|43.17|45.91|43.11|45.97|43.17|45.91|43.11|0
1651214580000|2022-04-29 06:43:00|46|43.2|45.97|43.17|46|43.2|45.97|43.17|0
1651214590000|2022-04-29 06:43:10|45.94|43.14|45.94|43.14|45.97|43.17|45.94|43.14|0
1651214600000|2022-04-29 06:43:20|45.97|43.17|46.07|43.27|46.07|43.27|45.97|43.17|0
1651214610000|2022-04-29 06:43:30|46.04|43.24|45.97|43.17|46.04|43.24|45.94|43.14|0
1651214620000|2022-04-29 06:43:40|45.94|43.14|45.78|42.98|45.94|43.14|45.78|42.98|0
1651214630000|2022-04-29 06:43:50|45.81|43.01|45.85|43.05|45.85|43.05|45.78|42.98|0
1651214640000|2022-04-29 06:44:00|45.91|43.11|45.91|43.11|45.91|43.11|45.85|43.05|0
1651214650000|2022-04-29 06:44:10|45.94|43.14|45.94|43.14|45.94|43.14|45.94|43.14|0
1651214660000|2022-04-29 06:44:20|45.91|43.11|45.97|43.17|45.97|43.17|45.91|43.11|0
1651214670000|2022-04-29 06:44:30|46|43.2|45.97|43.17|46|43.2|45.97|43.17|0
1651214680000|2022-04-29 06:44:40|46.06|43.26|46.1|43.3|46.1|43.3|46.06|43.26|0
1651214690000|2022-04-29 06:44:50|46.19|43.39|46.19|43.39|46.19|43.39|46.16|43.36|0
1651214700000|2022-04-29 06:45:00|46.16|43.36|46|43.2|46.16|43.36|45.97|43.17|0
1651214710000|2022-04-29 06:45:10|46.03|43.23|46.03|43.23|46.03|43.23|46|43.2|0
1651214720000|2022-04-29 06:45:20|46.16|43.36|46.29|43.49|46.29|43.49|46.16|43.36|0
1651214730000|2022-04-29 06:45:30|46.35|43.55|46.48|43.68|46.48|43.68|46.35|43.55|0
1651214750000|2022-04-29 06:45:50|46.41|43.61|46.29|43.49|46.41|43.61|46.22|43.42|0
1651214760000|2022-04-29 06:46:00|46.22|43.42|46.22|43.42|46.22|43.42|46.22|43.42|0
1651214770000|2022-04-29 06:46:10|46.16|43.36|46.19|43.39|46.22|43.42|46.16|43.36|0
1651214780000|2022-04-29 06:46:20|46.22|43.42|46.41|43.61|46.41|43.61|46.22|43.42|0
1651214790000|2022-04-29 06:46:30|46.35|43.55|46.32|43.52|46.35|43.55|46.28|43.48|0
1651214800000|2022-04-29 06:46:40|46.28|43.48|46.1|43.3|46.28|43.48|46.1|43.3|0
1651214810000|2022-04-29 06:46:50|46.16|43.36|46.16|43.36|46.16|43.36|46.16|43.36|0
1651214820000|2022-04-29 06:47:00|46.19|43.39|46.16|43.36|46.19|43.39|46.16|43.36|0
1651214830000|2022-04-29 06:47:10|46.22|43.42|46.16|43.36|46.22|43.42|46.16|43.36|0
1651214840000|2022-04-29 06:47:20|46.1|43.3|45.97|43.17|46.1|43.3|45.97|43.17|0
1651214850000|2022-04-29 06:47:30|45.94|43.14|45.91|43.11|45.94|43.14|45.91|43.11|0
1651214860000|2022-04-29 06:47:40|45.97|43.17|45.91|43.11|45.97|43.17|45.91|43.11|0
1651214870000|2022-04-29 06:47:50|45.97|43.17|45.97|43.17|46|43.2|45.97|43.17|0
1651214880000|2022-04-29 06:48:00|46|43.2|45.94|43.14|46.03|43.23|45.94|43.14|0
1651214890000|2022-04-29 06:48:10|45.91|43.11|45.97|43.17|45.97|43.17|45.91|43.11|0
1651214900000|2022-04-29 06:48:20|45.91|43.11|45.84|43.04|45.97|43.17|45.84|43.04|0
1651214910000|2022-04-29 06:48:30|45.91|43.11|45.84|43.04|45.91|43.11|45.84|43.04|0
1651214920000|2022-04-29 06:48:40|45.81|43.01|45.53|42.73|45.81|43.01|45.53|42.73|0
1651214930000|2022-04-29 06:48:50|45.56|42.76|45.53|42.73|45.56|42.76|45.53|42.73|0
1651214940000|2022-04-29 06:49:00|45.59|42.79|45.66|42.86|45.66|42.86|45.59|42.79|0
1651214950000|2022-04-29 06:49:10|45.72|42.92|45.69|42.89|45.72|42.92|45.69|42.89|0
1651214960000|2022-04-29 06:49:20|45.59|42.79|45.47|42.67|45.59|42.79|45.47|42.67|0
1651214980000|2022-04-29 06:49:40|45.53|42.73|45.53|42.73|45.53|42.73|45.53|42.73|0
1651214990000|2022-04-29 06:49:50|45.56|42.76|45.53|42.73|45.56|42.76|45.53|42.73|0
1651215000000|2022-04-29 06:50:00|45.65|42.85|45.72|42.92|45.72|42.92|45.65|42.85|0
1651215010000|2022-04-29 06:50:10|45.65|42.85|45.65|42.85|45.68|42.88|45.65|42.85|0
1651215020000|2022-04-29 06:50:20|45.59|42.79|45.53|42.73|45.59|42.79|45.53|42.73|0
1651215030000|2022-04-29 06:50:30|45.56|42.76|45.56|42.76|45.59|42.79|45.56|42.76|0
1651215040000|2022-04-29 06:50:40|45.4|42.6|45.16|42.36|45.4|42.6|45.16|42.36|0
1651215050000|2022-04-29 06:50:50|45.22|42.42|45.22|42.42|45.22|42.42|45.16|42.36|0
1651215060000|2022-04-29 06:51:00|45.25|42.45|45.28|42.48|45.28|42.48|45.25|42.45|0
1651215070000|2022-04-29 06:51:10|45.22|42.42|45.22|42.42|45.22|42.42|45.19|42.39|0
1651215080000|2022-04-29 06:51:20|45.19|42.39|45.09|42.29|45.19|42.39|45.09|42.29|0
1651215090000|2022-04-29 06:51:30|45.03|42.23|44.97|42.17|45.09|42.29|44.97|42.17|0
1651215100000|2022-04-29 06:51:40|45.03|42.23|45.03|42.23|45.03|42.23|45.03|42.23|0
1651215110000|2022-04-29 06:51:50|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1651215120000|2022-04-29 06:52:00|45.06|42.26|44.91|42.11|45.09|42.29|44.91|42.11|0
1651215130000|2022-04-29 06:52:10|44.88|42.08|44.91|42.11|44.97|42.17|44.88|42.08|0
1651215140000|2022-04-29 06:52:20|44.97|42.17|44.97|42.17|44.97|42.17|44.91|42.11|0
1651215150000|2022-04-29 06:52:30|44.91|42.11|44.85|42.05|44.91|42.11|44.78|41.98|0
1651215170000|2022-04-29 06:52:50|44.88|42.08|44.97|42.17|44.97|42.17|44.88|42.08|0
1651215180000|2022-04-29 06:53:00|44.91|42.11|44.85|42.05|44.97|42.17|44.85|42.05|0
1651215210000|2022-04-29 06:53:30|44.78|41.98|44.72|41.92|44.78|41.98|44.72|41.92|0
1651215220000|2022-04-29 06:53:40|44.85|42.05|44.72|41.92|44.85|42.05|44.72|41.92|0
1651215240000|2022-04-29 06:54:00|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1651215250000|2022-04-29 06:54:10|44.72|41.92|44.78|41.98|44.78|41.98|44.72|41.92|0
1651215260000|2022-04-29 06:54:20|44.75|41.95|44.84|42.04|44.84|42.04|44.75|41.95|0
1651215270000|2022-04-29 06:54:30|44.97|42.17|44.91|42.11|44.97|42.17|44.91|42.11|0
1651215280000|2022-04-29 06:54:40|44.97|42.17|44.97|42.17|45.03|42.23|44.97|42.17|0
1651215290000|2022-04-29 06:54:50|44.84|42.04|44.78|41.98|44.84|42.04|44.75|41.95|0
1651215300000|2022-04-29 06:55:00|44.66|41.86|44.84|42.04|44.84|42.04|44.6|41.8|0
1651215310000|2022-04-29 06:55:10|44.97|42.17|44.97|42.17|44.97|42.17|44.97|42.17|0
1651215320000|2022-04-29 06:55:20|44.84|42.04|44.66|41.86|44.84|42.04|44.66|41.86|0
1651215330000|2022-04-29 06:55:30|44.72|41.92|44.78|41.98|44.78|41.98|44.72|41.92|0
1651215340000|2022-04-29 06:55:40|44.72|41.92|44.72|41.92|44.72|41.92|44.66|41.86|0
1651215350000|2022-04-29 06:55:50|44.66|41.86|44.66|41.86|44.69|41.89|44.66|41.86|0
1651215360000|2022-04-29 06:56:00|44.69|41.89|44.54|41.74|44.69|41.89|44.54|41.74|0
1651215370000|2022-04-29 06:56:10|44.48|41.68|44.57|41.77|44.6|41.8|44.48|41.68|0
1651215380000|2022-04-29 06:56:20|44.54|41.74|44.41|41.61|44.6|41.8|44.41|41.61|0
1651215390000|2022-04-29 06:56:30|44.35|41.55|44.47|41.67|44.47|41.67|44.35|41.55|0
1651215400000|2022-04-29 06:56:40|44.38|41.58|44.47|41.67|44.47|41.67|44.38|41.58|0
1651215410000|2022-04-29 06:56:50|44.41|41.61|44.88|42.08|44.88|42.08|44.41|41.61|0
1651215420000|2022-04-29 06:57:00|44.82|42.02|44.75|41.95|44.82|42.02|44.75|41.95|0
1651215430000|2022-04-29 06:57:10|44.69|41.89|44.75|41.95|44.82|42.02|44.69|41.89|0
1651215440000|2022-04-29 06:57:20|44.82|42.02|44.78|41.98|44.82|42.02|44.78|41.98|0
1651215450000|2022-04-29 06:57:30|44.82|42.02|44.88|42.08|44.88|42.08|44.82|42.02|0
1651215460000|2022-04-29 06:57:40|44.94|42.14|44.88|42.08|44.94|42.14|44.88|42.08|0
1651215470000|2022-04-29 06:57:50|44.94|42.14|44.88|42.08|44.94|42.14|44.88|42.08|0
1651215480000|2022-04-29 06:58:00|44.82|42.02|44.78|41.98|44.82|42.02|44.75|41.95|0
1651215490000|2022-04-29 06:58:10|44.75|41.95|44.81|42.01|44.88|42.08|44.75|41.95|0
1651215500000|2022-04-29 06:58:20|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1651215510000|2022-04-29 06:58:30|44.97|42.17|44.91|42.11|44.97|42.17|44.88|42.08|0
1651215520000|2022-04-29 06:58:40|44.88|42.08|44.88|42.08|44.94|42.14|44.88|42.08|0
1651215530000|2022-04-29 06:58:50|44.91|42.11|44.75|41.95|44.91|42.11|44.75|41.95|0
1651215540000|2022-04-29 06:59:00|44.72|41.92|44.78|41.98|44.78|41.98|44.72|41.92|0
1651215550000|2022-04-29 06:59:10|44.81|42.01|44.78|41.98|44.81|42.01|44.75|41.95|0
1651215560000|2022-04-29 06:59:20|44.75|41.95|44.75|41.95|44.75|41.95|44.69|41.89|0
1651215570000|2022-04-29 06:59:30|44.94|42.14|44.94|42.14|44.94|42.14|44.88|42.08|0
1651215580000|2022-04-29 06:59:40|44.88|42.08|44.81|42.01|44.88|42.08|44.78|41.98|0
1651215590000|2022-04-29 06:59:50|44.63|41.83|44.75|41.95|44.75|41.95|44.45|41.65|0
1651215600000|2022-04-29 07:00:00|44.88|42.08|44.57|41.77|44.88|42.08|44.51|41.71|0
1651215610000|2022-04-29 07:00:10|44.94|42.14|44.69|41.89|44.94|42.14|44.69|41.89|0
1651215620000|2022-04-29 07:00:20|44.51|41.71|44.75|41.95|44.75|41.95|44.45|41.65|0
1651215630000|2022-04-29 07:00:30|44.84|42.04|44.81|42.01|44.94|42.14|44.81|42.01|0
1651215640000|2022-04-29 07:00:40|44.78|41.98|44.72|41.92|44.78|41.98|44.72|41.92|0
1651215650000|2022-04-29 07:00:50|44.75|41.95|44.63|41.83|44.75|41.95|44.63|41.83|0
1651215660000|2022-04-29 07:01:00|44.75|41.95|44.51|41.71|44.75|41.95|44.51|41.71|0
1651215670000|2022-04-29 07:01:10|44.45|41.65|44.2|41.4|44.45|41.65|44.2|41.4|0
1651215680000|2022-04-29 07:01:20|44.08|41.28|44.2|41.4|44.26|41.46|44.08|41.28|0
1651215690000|2022-04-29 07:01:30|44.08|41.28|43.9|41.1|44.08|41.28|43.9|41.1|0
1651215700000|2022-04-29 07:01:40|43.72|40.92|43.66|40.86|43.84|41.04|43.66|40.86|0
1651215710000|2022-04-29 07:01:50|43.42|40.62|43.54|40.74|43.6|40.8|43.42|40.62|0
1651215720000|2022-04-29 07:02:00|43.6|40.8|43.84|41.04|43.84|41.04|43.6|40.8|0
1651215730000|2022-04-29 07:02:10|43.72|40.92|43.84|41.04|43.84|41.04|43.72|40.92|0
1651215740000|2022-04-29 07:02:20|44.02|41.22|44.08|41.28|44.08|41.28|43.96|41.16|0
1651215750000|2022-04-29 07:02:30|43.84|41.04|43.78|40.98|43.84|41.04|43.78|40.98|0
1651215760000|2022-04-29 07:02:40|43.75|40.95|43.78|40.98|43.81|41.01|43.75|40.95|0
1651215770000|2022-04-29 07:02:50|43.9|41.1|43.78|40.98|43.9|41.1|43.78|40.98|0
1651215780000|2022-04-29 07:03:00|43.81|41.01|43.66|40.86|43.81|41.01|43.66|40.86|0
1651215790000|2022-04-29 07:03:10|43.72|40.92|43.96|41.16|43.96|41.16|43.72|40.92|0
1651215800000|2022-04-29 07:03:20|44.02|41.22|44.05|41.25|44.05|41.25|44.02|41.22|0
1651215810000|2022-04-29 07:03:30|44.02|41.22|44.02|41.22|44.05|41.25|44.02|41.22|0
1651215820000|2022-04-29 07:03:40|44.08|41.28|43.84|41.04|44.11|41.31|43.84|41.04|0
1651215830000|2022-04-29 07:03:50|43.87|41.07|43.66|40.86|43.87|41.07|43.66|40.86|0
1651215840000|2022-04-29 07:04:00|43.6|40.8|43.24|40.44|43.6|40.8|43.24|40.44|0
1651215850000|2022-04-29 07:04:10|43.15|40.35|43.06|40.26|43.15|40.35|43|40.2|0
1651215860000|2022-04-29 07:04:20|43.09|40.29|42.88|40.08|43.09|40.29|42.88|40.08|0
1651215870000|2022-04-29 07:04:30|42.09|39.29|42.15|39.35|42.15|39.35|42.09|39.29|0
1651215880000|2022-04-29 07:04:40|42.21|39.41|42.15|39.35|42.21|39.41|42.15|39.35|0
1651215890000|2022-04-29 07:04:50|42.72|39.92|42.81|40.01|42.81|40.01|42.69|39.89|0
1651215900000|2022-04-29 07:05:00|42.67|40.27|42.43|40.03|42.67|40.27|42.4|40|0
1651215910000|2022-04-29 07:05:10|42.37|39.97|42.49|40.09|42.55|40.15|42.37|39.97|0
1651215920000|2022-04-29 07:05:20|42.4|40|42.49|40.09|42.49|40.09|42.4|40|0
1651215930000|2022-04-29 07:05:30|42.55|40.15|42.67|40.27|42.67|40.27|42.43|40.03|0
1651215940000|2022-04-29 07:05:40|42.73|40.33|42.85|40.45|42.85|40.45|42.73|40.33|0
1651215950000|2022-04-29 07:05:50|42.79|40.39|42.76|40.36|42.91|40.51|42.76|40.36|0
1651215960000|2022-04-29 07:06:00|42.73|40.33|42.67|40.27|42.73|40.33|42.61|40.21|0
1651215970000|2022-04-29 07:06:10|42.73|40.33|42.61|40.21|42.73|40.33|42.61|40.21|0
1651215980000|2022-04-29 07:06:20|42.55|40.15|42.43|40.03|42.55|40.15|42.43|40.03|0
1651215990000|2022-04-29 07:06:30|42.34|39.94|42.43|40.03|42.43|40.03|42.34|39.94|0
1651216000000|2022-04-29 07:06:40|42.49|40.09|42.08|39.68|42.49|40.09|42.08|39.68|0
1651216010000|2022-04-29 07:06:50|41.84|39.44|41.73|39.33|41.84|39.44|41.67|39.27|0
1651216020000|2022-04-29 07:07:00|41.79|39.39|41.73|39.33|41.79|39.39|41.73|39.33|0
1651216030000|2022-04-29 07:07:10|41.67|39.27|41.67|39.27|41.67|39.27|41.61|39.21|0
1651216040000|2022-04-29 07:07:20|41.79|39.39|41.84|39.44|41.84|39.44|41.78|39.38|0
1651216050000|2022-04-29 07:07:30|41.9|39.5|41.84|39.44|41.96|39.56|41.84|39.44|0
1651216060000|2022-04-29 07:07:40|41.73|39.33|41.81|39.41|41.81|39.41|41.73|39.33|0
1651216070000|2022-04-29 07:07:50|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1651216080000|2022-04-29 07:08:00|41.78|39.38|41.99|39.59|42.02|39.62|41.78|39.38|0
1651216090000|2022-04-29 07:08:10|42.02|39.62|42.25|39.85|42.25|39.85|42.02|39.62|0
1651216100000|2022-04-29 07:08:20|42.16|39.76|42.14|39.74|42.2|39.8|42.14|39.74|0
1651216110000|2022-04-29 07:08:30|42.2|39.8|42.16|39.76|42.25|39.85|42.14|39.74|0
1651216120000|2022-04-29 07:08:40|42.14|39.74|42.2|39.8|42.25|39.85|42.14|39.74|0
1651216130000|2022-04-29 07:08:50|42.16|39.76|42.08|39.68|42.25|39.85|42.08|39.68|0
1651216140000|2022-04-29 07:09:00|42.14|39.74|42.2|39.8|42.2|39.8|42.08|39.68|0
1651216150000|2022-04-29 07:09:10|42.49|40.09|42.55|40.15|42.55|40.15|42.49|40.09|0
1651216160000|2022-04-29 07:09:20|42.61|40.21|42.85|40.45|42.85|40.45|42.61|40.21|0
1651216170000|2022-04-29 07:09:30|42.97|40.57|42.97|40.57|42.97|40.57|42.73|40.33|0
1651216180000|2022-04-29 07:09:40|42.85|40.45|42.73|40.33|42.85|40.45|42.73|40.33|0
1651216190000|2022-04-29 07:09:50|42.76|40.36|42.91|40.51|42.97|40.57|42.76|40.36|0
1651216200000|2022-04-29 07:10:00|42.97|40.57|43.11|40.71|43.11|40.71|42.97|40.57|0
1651216210000|2022-04-29 07:10:10|43.09|40.69|42.97|40.57|43.09|40.69|42.97|40.57|0
1651216220000|2022-04-29 07:10:20|42.85|40.45|42.91|40.51|42.91|40.51|42.85|40.45|0
1651216230000|2022-04-29 07:10:30|42.85|40.45|42.88|40.48|42.91|40.51|42.79|40.39|0
1651216240000|2022-04-29 07:10:40|42.85|40.45|42.91|40.51|42.91|40.51|42.79|40.39|0
1651216250000|2022-04-29 07:10:50|42.79|40.39|42.67|40.27|42.79|40.39|42.67|40.27|0
1651216260000|2022-04-29 07:11:00|42.61|40.21|42.58|40.18|42.67|40.27|42.58|40.18|0
1651216270000|2022-04-29 07:11:10|42.52|40.12|42.55|40.15|42.55|40.15|42.52|40.12|0
1651216280000|2022-04-29 07:11:20|42.61|40.21|42.49|40.09|42.61|40.21|42.49|40.09|0
1651216290000|2022-04-29 07:11:30|42.58|40.18|42.52|40.12|42.61|40.21|42.52|40.12|0
1651216300000|2022-04-29 07:11:40|42.61|40.21|42.55|40.15|42.61|40.21|42.55|40.15|0
1651216310000|2022-04-29 07:11:50|42.58|40.18|42.85|40.45|42.85|40.45|42.58|40.18|0
1651216320000|2022-04-29 07:12:00|42.91|40.51|42.96|40.56|42.96|40.56|42.85|40.45|0
1651216330000|2022-04-29 07:12:10|42.85|40.45|42.85|40.45|42.85|40.45|42.79|40.39|0
1651216340000|2022-04-29 07:12:20|42.73|40.33|42.85|40.45|42.85|40.45|42.73|40.33|0
1651216350000|2022-04-29 07:12:30|42.73|40.33|42.85|40.45|42.85|40.45|42.73|40.33|0
1651216360000|2022-04-29 07:12:40|42.81|40.41|42.96|40.56|42.96|40.56|42.81|40.41|0
1651216370000|2022-04-29 07:12:50|43.08|40.68|43.08|40.68|43.08|40.68|43.02|40.62|0
1651216380000|2022-04-29 07:13:00|42.93|40.53|42.93|40.53|42.93|40.53|42.93|40.53|0
1651216390000|2022-04-29 07:13:10|42.99|40.59|42.84|40.44|42.99|40.59|42.84|40.44|0
1651216400000|2022-04-29 07:13:20|42.81|40.41|42.64|40.24|42.81|40.41|42.64|40.24|0
1651216410000|2022-04-29 07:13:30|42.73|40.33|42.78|40.38|42.78|40.38|42.73|40.33|0
1651216420000|2022-04-29 07:13:40|42.73|40.33|42.61|40.21|42.78|40.38|42.61|40.21|0
1651216430000|2022-04-29 07:13:50|42.52|40.12|42.19|39.79|42.55|40.15|42.19|39.79|0
1651216440000|2022-04-29 07:14:00|42.07|39.67|41.72|39.32|42.07|39.67|41.72|39.32|0
1651216450000|2022-04-29 07:14:10|41.9|39.5|42.07|39.67|42.07|39.67|41.9|39.5|0
1651216460000|2022-04-29 07:14:20|42.04|39.64|41.98|39.58|42.07|39.67|41.98|39.58|0
1651216470000|2022-04-29 07:14:30|41.96|39.56|42.04|39.64|42.07|39.67|41.93|39.53|0
1651216480000|2022-04-29 07:14:40|41.96|39.56|42.13|39.73|42.13|39.73|41.96|39.56|0
1651216490000|2022-04-29 07:14:50|41.96|39.56|41.9|39.5|41.96|39.56|41.9|39.5|0
1651216500000|2022-04-29 07:15:00|41.87|39.47|41.87|39.47|41.87|39.47|41.75|39.35|0
1651216510000|2022-04-29 07:15:10|41.9|39.5|42.07|39.67|42.07|39.67|41.9|39.5|0
1651216520000|2022-04-29 07:15:20|42.4|40|42.46|40.06|42.55|40.15|42.4|40|0
1651216530000|2022-04-29 07:15:30|42.55|40.15|42.66|40.26|42.66|40.26|42.49|40.09|0
1651216540000|2022-04-29 07:15:40|42.72|40.32|42.72|40.32|42.72|40.32|42.66|40.26|0
1651216550000|2022-04-29 07:15:50|42.66|40.26|42.69|40.29|42.72|40.32|42.66|40.26|0
1651216560000|2022-04-29 07:16:00|42.55|40.15|42.19|39.79|42.55|40.15|42.19|39.79|0
1651216570000|2022-04-29 07:16:10|42.25|39.85|42.07|39.67|42.25|39.85|42.07|39.67|0
1651216580000|2022-04-29 07:16:20|41.98|39.58|42.01|39.61|42.01|39.61|41.95|39.55|0
1651216590000|2022-04-29 07:16:30|42.07|39.67|42.13|39.73|42.13|39.73|42.01|39.61|0
1651216600000|2022-04-29 07:16:40|42.19|39.79|42.07|39.67|42.19|39.79|42.07|39.67|0
1651216610000|2022-04-29 07:16:50|42.01|39.61|42.01|39.61|42.07|39.67|42.01|39.61|0
1651216620000|2022-04-29 07:17:00|42.04|39.64|42.1|39.7|42.19|39.79|42.04|39.64|0
1651216630000|2022-04-29 07:17:10|42.37|39.97|42.25|39.85|42.37|39.97|42.19|39.79|0
1651216640000|2022-04-29 07:17:20|42.31|39.91|42.43|40.03|42.43|40.03|42.31|39.91|0
1651216650000|2022-04-29 07:17:30|42.51|40.11|42.49|40.09|42.51|40.11|42.45|40.05|0
1651216660000|2022-04-29 07:17:40|42.51|40.11|42.54|40.14|42.6|40.2|42.51|40.11|0
1651216670000|2022-04-29 07:17:50|42.51|40.11|42.57|40.17|42.6|40.2|42.51|40.11|0
1651216680000|2022-04-29 07:18:00|42.48|40.08|42.28|39.88|42.48|40.08|42.28|39.88|0
1651216690000|2022-04-29 07:18:10|42.31|39.91|42.25|39.85|42.31|39.91|42.19|39.79|0
1651216700000|2022-04-29 07:18:20|42.22|39.82|42.07|39.67|42.22|39.82|42.07|39.67|0
1651216710000|2022-04-29 07:18:30|41.95|39.55|42.13|39.73|42.13|39.73|41.95|39.55|0
1651216720000|2022-04-29 07:18:40|42.22|39.82|42.42|40.02|42.42|40.02|42.22|39.82|0
1651216730000|2022-04-29 07:18:50|42.48|40.08|42.54|40.14|42.54|40.14|42.42|40.02|0
1651216740000|2022-04-29 07:19:00|42.66|40.26|42.6|40.2|42.66|40.26|42.6|40.2|0
1651216750000|2022-04-29 07:19:10|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1651216760000|2022-04-29 07:19:20|42.51|40.11|42.45|40.05|42.51|40.11|42.42|40.02|0
1651216770000|2022-04-29 07:19:30|42.48|40.08|42.42|40.02|42.48|40.08|42.42|40.02|0
1651216780000|2022-04-29 07:19:40|42.37|39.97|42.31|39.91|42.37|39.97|42.31|39.91|0
1651216790000|2022-04-29 07:19:50|42.28|39.88|42.25|39.85|42.28|39.88|42.19|39.79|0
1651216800000|2022-04-29 07:20:00|42.28|39.88|42.36|39.96|42.36|39.96|42.28|39.88|0
1651216810000|2022-04-29 07:20:10|42.54|40.14|42.57|40.17|42.66|40.26|42.54|40.14|0
1651216820000|2022-04-29 07:20:20|42.54|40.14|42.66|40.26|42.66|40.26|42.54|40.14|0
1651216830000|2022-04-29 07:20:30|42.78|40.38|42.84|40.44|42.9|40.5|42.78|40.38|0
1651216840000|2022-04-29 07:20:40|42.9|40.5|42.81|40.41|42.9|40.5|42.78|40.38|0
1651216850000|2022-04-29 07:20:50|42.78|40.38|42.75|40.35|42.78|40.38|42.66|40.26|0
1651216860000|2022-04-29 07:21:00|42.69|40.29|42.54|40.14|42.69|40.29|42.54|40.14|0
1651216870000|2022-04-29 07:21:10|42.51|40.11|42.54|40.14|42.54|40.14|42.51|40.11|0
1651216880000|2022-04-29 07:21:20|42.57|40.17|42.57|40.17|42.6|40.2|42.57|40.17|0
1651216890000|2022-04-29 07:21:30|42.6|40.2|42.51|40.11|42.6|40.2|42.51|40.11|0
1651216900000|2022-04-29 07:21:40|42.54|40.14|42.78|40.38|42.84|40.44|42.54|40.14|0
1651216910000|2022-04-29 07:21:50|42.81|40.41|42.81|40.41|42.84|40.44|42.81|40.41|0
1651216920000|2022-04-29 07:22:00|42.78|40.38|42.84|40.44|42.87|40.47|42.78|40.38|0
1651216930000|2022-04-29 07:22:10|42.9|40.5|43.08|40.68|43.08|40.68|42.9|40.5|0
1651216940000|2022-04-29 07:22:20|43.11|40.71|43.14|40.74|43.14|40.74|43.08|40.68|0
1651216950000|2022-04-29 07:22:30|43.08|40.68|43.14|40.74|43.14|40.74|43.08|40.68|0
1651216960000|2022-04-29 07:22:40|43.2|40.8|43.2|40.8|43.2|40.8|43.14|40.74|0
1651216970000|2022-04-29 07:22:50|43.17|40.77|43.17|40.77|43.23|40.83|43.17|40.77|0
1651216980000|2022-04-29 07:23:00|43.14|40.74|43.38|40.98|43.38|40.98|43.08|40.68|0
1651216990000|2022-04-29 07:23:10|43.26|40.86|43.14|40.74|43.32|40.92|43.14|40.74|0
1651217000000|2022-04-29 07:23:20|43.26|40.86|43.2|40.8|43.26|40.86|43.14|40.74|0
1651217010000|2022-04-29 07:23:30|43.17|40.77|43.44|41.04|43.44|41.04|43.14|40.74|0
1651217020000|2022-04-29 07:23:40|43.41|41.01|43.32|40.92|43.44|41.04|43.32|40.92|0
1651217030000|2022-04-29 07:23:50|43.35|40.95|43.26|40.86|43.35|40.95|43.26|40.86|0
1651217040000|2022-04-29 07:24:00|43.23|40.83|43.11|40.71|43.23|40.83|43.11|40.71|0
1651217050000|2022-04-29 07:24:10|43.08|40.68|43.05|40.65|43.08|40.68|42.99|40.59|0
1651217060000|2022-04-29 07:24:20|42.96|40.56|43.02|40.62|43.05|40.65|42.96|40.56|0
1651217070000|2022-04-29 07:24:30|43.11|40.71|43.11|40.71|43.17|40.77|43.08|40.68|0
1651217080000|2022-04-29 07:24:40|43.08|40.68|43.02|40.62|43.1|40.7|43.02|40.62|0
1651217090000|2022-04-29 07:24:50|42.99|40.59|42.9|40.5|42.99|40.59|42.9|40.5|0
1651217100000|2022-04-29 07:25:00|42.69|40.29|42.54|40.14|42.75|40.35|42.54|40.14|0
1651217110000|2022-04-29 07:25:10|42.57|40.17|42.57|40.17|42.6|40.2|42.54|40.14|0
1651217120000|2022-04-29 07:25:20|42.48|40.08|42.24|39.84|42.48|40.08|42.24|39.84|0
1651217130000|2022-04-29 07:25:30|42.3|39.9|42.51|40.11|42.51|40.11|42.3|39.9|0
1651217140000|2022-04-29 07:25:40|42.54|40.14|42.72|40.32|42.72|40.32|42.54|40.14|0
1651217150000|2022-04-29 07:25:50|42.86|40.46|42.72|40.32|42.86|40.46|42.72|40.32|0
1651217160000|2022-04-29 07:26:00|42.81|40.41|42.81|40.41|42.81|40.41|42.78|40.38|0
1651217170000|2022-04-29 07:26:10|42.72|40.32|42.84|40.44|42.84|40.44|42.72|40.32|0
1651217180000|2022-04-29 07:26:20|43.02|40.62|43.19|40.79|43.22|40.82|43.02|40.62|0
1651217190000|2022-04-29 07:26:30|43.22|40.82|43.19|40.79|43.25|40.85|43.19|40.79|0
1651217200000|2022-04-29 07:26:40|43.25|40.85|43.25|40.85|43.25|40.85|43.19|40.79|0
1651217210000|2022-04-29 07:26:50|43.28|40.88|43.22|40.82|43.38|40.98|43.22|40.82|0
1651217220000|2022-04-29 07:27:00|43.31|40.91|43.44|41.04|43.46|41.06|43.31|40.91|0
1651217230000|2022-04-29 07:27:10|43.5|41.1|43.37|40.97|43.5|41.1|43.37|40.97|0
1651217240000|2022-04-29 07:27:20|43.04|40.64|43.07|40.67|43.13|40.73|43.01|40.61|0
1651217250000|2022-04-29 07:27:30|42.98|40.58|42.92|40.52|42.98|40.58|42.92|40.52|0
1651217260000|2022-04-29 07:27:40|42.89|40.49|42.84|40.44|42.89|40.49|42.78|40.38|0
1651217270000|2022-04-29 07:27:50|42.74|40.34|42.63|40.23|42.74|40.34|42.63|40.23|0
1651217280000|2022-04-29 07:28:00|42.54|40.14|42.54|40.14|42.54|40.14|42.45|40.05|0
1651217290000|2022-04-29 07:28:10|42.45|40.05|42.72|40.32|42.72|40.32|42.45|40.05|0
1651217300000|2022-04-29 07:28:20|42.68|40.28|42.48|40.08|42.68|40.28|42.48|40.08|0
1651217310000|2022-04-29 07:28:30|42.36|39.96|42.36|39.96|42.36|39.96|42.24|39.84|0
1651217320000|2022-04-29 07:28:40|42.39|39.99|42.18|39.78|42.42|40.02|42.18|39.78|0
1651217330000|2022-04-29 07:28:50|42.12|39.72|42.06|39.66|42.12|39.72|42.03|39.63|0
1651217340000|2022-04-29 07:29:00|42.12|39.72|42.27|39.87|42.27|39.87|42.12|39.72|0
1651217350000|2022-04-29 07:29:10|42.42|40.02|42.6|40.2|42.6|40.2|42.42|40.02|0
1651217360000|2022-04-29 07:29:20|42.66|40.26|42.54|40.14|42.66|40.26|42.54|40.14|0
1651217370000|2022-04-29 07:29:30|42.6|40.2|42.71|40.31|42.71|40.31|42.6|40.2|0
1651217380000|2022-04-29 07:29:40|42.66|40.26|42.92|40.52|42.92|40.52|42.66|40.26|0
1651217390000|2022-04-29 07:29:50|43.04|40.64|42.95|40.55|43.13|40.73|42.95|40.55|0
1651217400000|2022-04-29 07:30:00|42.98|40.58|43.07|40.67|43.07|40.67|42.98|40.58|0
1651217410000|2022-04-29 07:30:10|43.19|40.79|43.4|41|43.4|41|43.19|40.79|0
1651217420000|2022-04-29 07:30:20|43.37|40.97|43.4|41|43.4|41|43.25|40.85|0
1651217430000|2022-04-29 07:30:30|43.37|40.97|43.52|41.12|43.52|41.12|43.37|40.97|0
1651217440000|2022-04-29 07:30:40|43.43|41.03|43.43|41.03|43.52|41.12|43.43|41.03|0
1651217450000|2022-04-29 07:30:50|43.4|41|43.4|41|43.43|41.03|43.4|41|0
1651217460000|2022-04-29 07:31:00|43.46|41.06|43.34|40.94|43.46|41.06|43.28|40.88|0
1651217470000|2022-04-29 07:31:10|43.07|40.67|43.07|40.67|43.07|40.67|43.01|40.61|0
1651217480000|2022-04-29 07:31:20|43.19|40.79|43.25|40.85|43.25|40.85|43.19|40.79|0
1651217490000|2022-04-29 07:31:30|43.31|40.91|43.37|40.97|43.37|40.97|43.19|40.79|0
1651217500000|2022-04-29 07:31:40|43.4|41|43.49|41.09|43.49|41.09|43.4|41|0
1651217510000|2022-04-29 07:31:50|43.55|41.15|43.73|41.33|43.79|41.39|43.55|41.15|0
1651217520000|2022-04-29 07:32:00|43.82|41.42|43.88|41.48|43.95|41.55|43.82|41.42|0
1651217530000|2022-04-29 07:32:10|43.79|41.39|43.7|41.3|43.92|41.52|43.7|41.3|0
1651217540000|2022-04-29 07:32:20|43.61|41.21|43.55|41.15|43.61|41.21|43.49|41.09|0
1651217550000|2022-04-29 07:32:30|43.58|41.18|43.52|41.12|43.58|41.18|43.49|41.09|0
1651217560000|2022-04-29 07:32:40|43.49|41.09|43.67|41.27|43.67|41.27|43.49|41.09|0
1651217570000|2022-04-29 07:32:50|43.58|41.18|43.52|41.12|43.58|41.18|43.52|41.12|0
1651217580000|2022-04-29 07:33:00|43.55|41.15|43.43|41.03|43.55|41.15|43.43|41.03|0
1651217590000|2022-04-29 07:33:10|43.73|41.33|43.85|41.45|43.85|41.45|43.73|41.33|0
1651217600000|2022-04-29 07:33:20|43.92|41.52|43.79|41.39|43.92|41.52|43.79|41.39|0
1651217610000|2022-04-29 07:33:30|43.64|41.24|43.67|41.27|43.67|41.27|43.64|41.24|0
1651217620000|2022-04-29 07:33:40|43.7|41.3|43.67|41.27|43.7|41.3|43.58|41.18|0
1651217630000|2022-04-29 07:33:50|43.61|41.21|43.43|41.03|43.61|41.21|43.43|41.03|0
1651217640000|2022-04-29 07:34:00|43.37|40.97|43.25|40.85|43.37|40.97|43.19|40.79|0
1651217650000|2022-04-29 07:34:10|43.31|40.91|43.43|41.03|43.43|41.03|43.31|40.91|0
1651217660000|2022-04-29 07:34:20|43.55|41.15|43.55|41.15|43.55|41.15|43.49|41.09|0
1651217670000|2022-04-29 07:34:30|43.49|41.09|43.49|41.09|43.49|41.09|43.43|41.03|0
1651217680000|2022-04-29 07:34:40|43.7|41.3|43.7|41.3|43.73|41.33|43.7|41.3|0
1651217690000|2022-04-29 07:34:50|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1651217700000|2022-04-29 07:35:00|43.58|41.18|43.85|41.45|43.85|41.45|43.58|41.18|0
1651217710000|2022-04-29 07:35:10|43.88|41.48|43.79|41.39|43.88|41.48|43.76|41.36|0
1651217720000|2022-04-29 07:35:20|43.88|41.48|43.85|41.45|43.91|41.51|43.85|41.45|0
1651217730000|2022-04-29 07:35:30|43.73|41.33|43.76|41.36|43.76|41.36|43.73|41.33|0
1651217740000|2022-04-29 07:35:40|43.79|41.39|43.88|41.48|43.94|41.54|43.79|41.39|0
1651217750000|2022-04-29 07:35:50|43.82|41.42|43.82|41.42|43.82|41.42|43.79|41.39|0
1651217760000|2022-04-29 07:36:00|43.88|41.48|44.06|41.66|44.06|41.66|43.88|41.48|0
1651217770000|2022-04-29 07:36:10|44|41.6|43.94|41.54|44.03|41.63|43.94|41.54|0
1651217780000|2022-04-29 07:36:20|43.85|41.45|43.79|41.39|43.85|41.45|43.79|41.39|0
1651217790000|2022-04-29 07:36:30|43.82|41.42|43.97|41.57|43.97|41.57|43.82|41.42|0
1651217800000|2022-04-29 07:36:40|43.91|41.51|43.88|41.48|43.91|41.51|43.88|41.48|0
1651217810000|2022-04-29 07:36:50|44.06|41.66|44.1|41.7|44.16|41.76|44.06|41.66|0
1651217820000|2022-04-29 07:37:00|44.06|41.66|44.46|42.06|44.46|42.06|44.03|41.63|0
1651217830000|2022-04-29 07:37:10|44.4|42|44.31|41.91|44.4|42|44.31|41.91|0
1651217840000|2022-04-29 07:37:20|44.4|42|44.4|42|44.4|42|44.28|41.88|0
1651217850000|2022-04-29 07:37:30|44.37|41.97|44.34|41.94|44.4|42|44.34|41.94|0
1651217860000|2022-04-29 07:37:40|44.4|42|44.46|42.06|44.46|42.06|44.34|41.94|0
1651217870000|2022-04-29 07:37:50|44.58|42.18|44.58|42.18|44.71|42.31|44.58|42.18|0
1651217880000|2022-04-29 07:38:00|44.65|42.25|44.65|42.25|44.71|42.31|44.58|42.18|0
1651217890000|2022-04-29 07:38:10|44.68|42.28|44.65|42.25|44.68|42.28|44.65|42.25|0
1651217900000|2022-04-29 07:38:20|44.68|42.28|44.46|42.06|44.68|42.28|44.46|42.06|0
1651217910000|2022-04-29 07:38:30|44.43|42.03|44.43|42.03|44.43|42.03|44.4|42|0
1651217920000|2022-04-29 07:38:40|44.4|42|44.28|41.88|44.4|42|44.28|41.88|0
1651217930000|2022-04-29 07:38:50|44.34|41.94|44.28|41.88|44.34|41.94|44.28|41.88|0
1651217940000|2022-04-29 07:39:00|44.34|41.94|44.22|41.82|44.34|41.94|44.18|41.78|0
1651217950000|2022-04-29 07:39:10|44.18|41.78|44.28|41.88|44.28|41.88|44.09|41.69|0
1651217960000|2022-04-29 07:39:20|44.25|41.85|44.4|42|44.4|42|44.25|41.85|0
1651217970000|2022-04-29 07:39:30|44.46|42.06|44.65|42.25|44.65|42.25|44.46|42.06|0
1651217980000|2022-04-29 07:39:40|44.64|42.24|44.34|41.94|44.64|42.24|44.34|41.94|0
1651217990000|2022-04-29 07:39:50|44.28|41.88|44.28|41.88|44.28|41.88|44.24|41.84|0
1651218000000|2022-04-29 07:40:00|44.34|41.94|44.52|42.12|44.52|42.12|44.34|41.94|0
1651218010000|2022-04-29 07:40:10|44.37|41.97|44.46|42.06|44.46|42.06|44.37|41.97|0
1651218020000|2022-04-29 07:40:20|44.52|42.12|44.22|41.82|44.52|42.12|44.22|41.82|0
1651218030000|2022-04-29 07:40:30|44.24|41.84|44.06|41.66|44.24|41.84|44.06|41.66|0
1651218040000|2022-04-29 07:40:40|43.91|41.51|43.79|41.39|43.91|41.51|43.73|41.33|0
1651218050000|2022-04-29 07:40:50|44.53|42.13|44.53|42.13|44.53|42.13|44.47|42.07|0
1651218060000|2022-04-29 07:41:00|43.61|41.21|43.67|41.27|43.67|41.27|43.51|41.11|0
1651218070000|2022-04-29 07:41:10|43.61|41.21|43.42|41.02|43.64|41.24|43.42|41.02|0
1651218080000|2022-04-29 07:41:20|43.33|40.93|43.24|40.84|43.33|40.93|43.24|40.84|0
1651218090000|2022-04-29 07:41:30|43.18|40.78|43.18|40.78|43.21|40.81|43.18|40.78|0
1651218100000|2022-04-29 07:41:40|43.24|40.84|43.3|40.9|43.55|41.15|43.24|40.84|0
1651218110000|2022-04-29 07:41:50|43.24|40.84|43.3|40.9|43.3|40.9|43.24|40.84|0
1651218120000|2022-04-29 07:42:00|43.54|41.14|43.91|41.51|43.91|41.51|43.54|41.14|0
1651218130000|2022-04-29 07:42:10|43.88|41.48|44.15|41.75|44.15|41.75|43.88|41.48|0
1651218140000|2022-04-29 07:42:20|43.73|41.33|43.69|41.29|43.73|41.33|43.67|41.27|0
1651218150000|2022-04-29 07:42:30|43.67|41.27|43.54|41.14|43.67|41.27|43.54|41.14|0
1651218160000|2022-04-29 07:42:40|43.69|41.29|43.51|41.11|43.73|41.33|43.51|41.11|0
1651218170000|2022-04-29 07:42:50|43.57|41.17|43.69|41.29|43.69|41.29|43.57|41.17|0
1651218180000|2022-04-29 07:43:00|43.73|41.33|43.6|41.2|43.73|41.33|43.54|41.14|0
1651218190000|2022-04-29 07:43:10|43.54|41.14|43.48|41.08|43.54|41.14|43.48|41.08|0
1651218200000|2022-04-29 07:43:20|43.51|41.11|43.36|40.96|43.54|41.14|43.36|40.96|0
1651218210000|2022-04-29 07:43:30|43.33|40.93|43.18|40.78|43.33|40.93|43.18|40.78|0
1651218220000|2022-04-29 07:43:40|43.24|40.84|43.48|41.08|43.48|41.08|43.24|40.84|0
1651218230000|2022-04-29 07:43:50|43.63|41.23|43.51|41.11|43.66|41.26|43.51|41.11|0
1651218240000|2022-04-29 07:44:00|43.48|41.08|43.75|41.35|43.75|41.35|43.48|41.08|0
1651218250000|2022-04-29 07:44:10|43.79|41.39|43.97|41.57|43.97|41.57|43.79|41.39|0
1651218260000|2022-04-29 07:44:20|43.91|41.51|43.75|41.35|43.91|41.51|43.75|41.35|0
1651218270000|2022-04-29 07:44:30|43.66|41.26|43.79|41.39|43.79|41.39|43.66|41.26|0
1651218280000|2022-04-29 07:44:40|43.75|41.35|43.79|41.39|43.91|41.51|43.75|41.35|0
1651218290000|2022-04-29 07:44:50|43.81|41.41|43.75|41.35|43.81|41.41|43.75|41.35|0
1651218300000|2022-04-29 07:45:00|43.72|41.32|43.85|41.45|43.85|41.45|43.66|41.26|0
1651218310000|2022-04-29 07:45:10|43.75|41.35|43.72|41.32|43.75|41.35|43.6|41.2|0
1651218320000|2022-04-29 07:45:20|43.66|41.26|43.72|41.32|43.72|41.32|43.66|41.26|0
1651218330000|2022-04-29 07:45:30|43.6|41.2|43.54|41.14|43.6|41.2|43.54|41.14|0
1651218340000|2022-04-29 07:45:40|43.48|41.08|43.57|41.17|43.57|41.17|43.48|41.08|0
1651218350000|2022-04-29 07:45:50|43.66|41.26|43.63|41.23|43.66|41.26|43.63|41.23|0
1651218360000|2022-04-29 07:46:00|43.57|41.17|43.42|41.02|43.57|41.17|43.42|41.02|0
1651218370000|2022-04-29 07:46:10|43.3|40.9|43.39|40.99|43.39|40.99|43.24|40.84|0
1651218380000|2022-04-29 07:46:20|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1651218390000|2022-04-29 07:46:30|43.24|40.84|43.48|41.08|43.48|41.08|43.24|40.84|0
1651218400000|2022-04-29 07:46:40|43.42|41.02|43.45|41.05|43.51|41.11|43.42|41.02|0
1651218410000|2022-04-29 07:46:50|43.48|41.08|43.48|41.08|43.48|41.08|43.48|41.08|0
1651218420000|2022-04-29 07:47:00|43.42|41.02|43.48|41.08|43.48|41.08|43.42|41.02|0
1651218430000|2022-04-29 07:47:10|43.42|41.02|43.66|41.26|43.66|41.26|43.42|41.02|0
1651218440000|2022-04-29 07:47:20|43.57|41.17|43.6|41.2|43.63|41.23|43.57|41.17|0
1651218450000|2022-04-29 07:47:30|43.51|41.11|43.48|41.08|43.54|41.14|43.48|41.08|0
1651218460000|2022-04-29 07:47:40|43.42|41.02|43.42|41.02|43.42|41.02|43.39|40.99|0
1651218470000|2022-04-29 07:47:50|43.48|41.08|43.72|41.32|43.72|41.32|43.48|41.08|0
1651218480000|2022-04-29 07:48:00|43.97|41.57|44.12|41.72|44.15|41.75|43.97|41.57|0
1651218490000|2022-04-29 07:48:10|44.09|41.69|44.15|41.75|44.15|41.75|44.09|41.69|0
1651218500000|2022-04-29 07:48:20|44.46|42.06|44.39|41.99|44.46|42.06|44.39|41.99|0
1651218510000|2022-04-29 07:48:30|44.42|42.02|44.09|41.69|44.46|42.06|44.09|41.69|0
1651218520000|2022-04-29 07:48:40|43.97|41.57|43.87|41.47|43.97|41.57|43.78|41.38|0
1651218530000|2022-04-29 07:48:50|43.84|41.44|43.72|41.32|43.9|41.5|43.72|41.32|0
1651218540000|2022-04-29 07:49:00|43.75|41.35|43.78|41.38|43.84|41.44|43.75|41.35|0
1651218550000|2022-04-29 07:49:10|43.72|41.32|43.78|41.38|43.84|41.44|43.72|41.32|0
1651218560000|2022-04-29 07:49:20|43.84|41.44|43.84|41.44|43.9|41.5|43.78|41.38|0
1651218570000|2022-04-29 07:49:30|43.9|41.5|44.03|41.63|44.03|41.63|43.9|41.5|0
1651218580000|2022-04-29 07:49:40|43.99|41.59|44.09|41.69|44.09|41.69|43.99|41.59|0
1651218590000|2022-04-29 07:49:50|44.15|41.75|44.24|41.84|44.24|41.84|44.15|41.75|0
1651218600000|2022-04-29 07:50:00|44.27|41.87|44.48|42.08|44.55|42.15|44.27|41.87|0
1651218610000|2022-04-29 07:50:10|44.61|42.21|44.7|42.3|44.76|42.36|44.61|42.21|0
1651218620000|2022-04-29 07:50:20|44.67|42.27|44.89|42.49|44.89|42.49|44.61|42.21|0
1651218630000|2022-04-29 07:50:30|44.95|42.55|45.01|42.61|45.01|42.61|44.95|42.55|0
1651218640000|2022-04-29 07:50:40|44.95|42.55|44.58|42.18|44.95|42.55|44.58|42.18|0
1651218650000|2022-04-29 07:50:50|44.42|42.02|44.15|41.75|44.45|42.05|44.15|41.75|0
1651218660000|2022-04-29 07:51:00|44.09|41.69|44.09|41.69|44.09|41.69|44.02|41.62|0
1651218670000|2022-04-29 07:51:10|44.15|41.75|44.09|41.69|44.18|41.78|44.09|41.69|0
1651218680000|2022-04-29 07:51:20|43.96|41.56|44.02|41.62|44.02|41.62|43.96|41.56|0
1651218700000|2022-04-29 07:51:40|43.78|41.38|43.78|41.38|43.78|41.38|43.66|41.26|0
1651218710000|2022-04-29 07:51:50|43.72|41.32|43.72|41.32|43.72|41.32|43.72|41.32|0
1651218720000|2022-04-29 07:52:00|43.75|41.35|43.6|41.2|43.75|41.35|43.6|41.2|0
1651218730000|2022-04-29 07:52:10|43.48|41.08|43.42|41.02|43.48|41.08|43.42|41.02|0
1651218740000|2022-04-29 07:52:20|43.48|41.08|43.69|41.29|43.69|41.29|43.48|41.08|0
1651218750000|2022-04-29 07:52:30|43.72|41.32|43.51|41.11|43.72|41.32|43.51|41.11|0
1651218760000|2022-04-29 07:52:40|43.66|41.26|43.75|41.35|43.75|41.35|43.6|41.2|0
1651218770000|2022-04-29 07:52:50|43.66|41.26|43.48|41.08|43.66|41.26|43.48|41.08|0
1651218780000|2022-04-29 07:53:00|43.45|41.05|43.26|40.86|43.45|41.05|43.26|40.86|0
1651218790000|2022-04-29 07:53:10|43.36|40.96|43.48|41.08|43.48|41.08|43.36|40.96|0
1651218800000|2022-04-29 07:53:20|43.42|41.02|43.38|40.98|43.48|41.08|43.38|40.98|0
1651218810000|2022-04-29 07:53:30|43.45|41.05|43.42|41.02|43.48|41.08|43.38|40.98|0
1651218820000|2022-04-29 07:53:40|43.54|41.14|43.6|41.2|43.6|41.2|43.54|41.14|0
1651218830000|2022-04-29 07:53:50|43.66|41.26|43.9|41.5|43.9|41.5|43.66|41.26|0
1651218840000|2022-04-29 07:54:00|44.02|41.62|43.9|41.5|44.02|41.62|43.84|41.44|0
1651218850000|2022-04-29 07:54:10|44.02|41.62|44.11|41.71|44.24|41.84|44.02|41.62|0
1651218860000|2022-04-29 07:54:20|44.14|41.74|44.21|41.81|44.21|41.81|44.14|41.74|0
1651218870000|2022-04-29 07:54:30|44.27|41.87|44.24|41.84|44.27|41.87|44.24|41.84|0
1651218880000|2022-04-29 07:54:40|44.17|41.77|44.14|41.74|44.17|41.77|44.14|41.74|0
1651218890000|2022-04-29 07:54:50|44.08|41.68|44.08|41.68|44.11|41.71|44.08|41.68|0
1651218900000|2022-04-29 07:55:00|44.05|41.65|44.11|41.71|44.11|41.71|44.05|41.65|0
1651218910000|2022-04-29 07:55:10|44.08|41.68|44.21|41.81|44.21|41.81|44.08|41.68|0
1651218920000|2022-04-29 07:55:20|44.11|41.71|44.08|41.68|44.11|41.71|44.08|41.68|0
1651218930000|2022-04-29 07:55:30|44.02|41.62|44.02|41.62|44.14|41.74|44.02|41.62|0
1651218940000|2022-04-29 07:55:40|43.99|41.59|44.08|41.68|44.08|41.68|43.99|41.59|0
1651218950000|2022-04-29 07:55:50|44.11|41.71|44.2|41.8|44.2|41.8|44.11|41.71|0
1651218960000|2022-04-29 07:56:00|44.23|41.83|44.2|41.8|44.23|41.83|44.2|41.8|0
1651218970000|2022-04-29 07:56:10|44.17|41.77|44.08|41.68|44.17|41.77|44.08|41.68|0
1651218980000|2022-04-29 07:56:20|43.96|41.56|43.96|41.56|43.96|41.56|43.96|41.56|0
1651218990000|2022-04-29 07:56:30|43.9|41.5|43.81|41.41|43.9|41.5|43.81|41.41|0
1651219000000|2022-04-29 07:56:40|43.87|41.47|43.75|41.35|43.87|41.47|43.75|41.35|0
1651219010000|2022-04-29 07:56:50|43.78|41.38|43.72|41.32|43.78|41.38|43.72|41.32|0
1651219020000|2022-04-29 07:57:00|43.75|41.35|43.5|41.1|43.75|41.35|43.5|41.1|0
1651219030000|2022-04-29 07:57:10|43.35|40.95|43.35|40.95|43.35|40.95|43.29|40.89|0
1651219040000|2022-04-29 07:57:20|43.41|41.01|43.41|41.01|43.44|41.04|43.41|41.01|0
1651219050000|2022-04-29 07:57:30|43.38|40.98|43.38|40.98|43.41|41.01|43.38|40.98|0
1651219060000|2022-04-29 07:57:40|43.26|40.86|43.17|40.77|43.26|40.86|43.17|40.77|0
1651219070000|2022-04-29 07:57:50|43.14|40.74|43.17|40.77|43.17|40.77|43.14|40.74|0
1651219080000|2022-04-29 07:58:00|43.23|40.83|43.56|41.16|43.56|41.16|43.2|40.8|0
1651219090000|2022-04-29 07:58:10|43.38|40.98|43.32|40.92|43.38|40.98|43.23|40.83|0
1651219100000|2022-04-29 07:58:20|43.29|40.89|43.44|41.04|43.44|41.04|43.29|40.89|0
1651219110000|2022-04-29 07:58:30|43.29|40.89|43.29|40.89|43.41|41.01|43.29|40.89|0
1651219120000|2022-04-29 07:58:40|43.32|40.92|43.23|40.83|43.35|40.95|43.23|40.83|0
1651219130000|2022-04-29 07:58:50|43.29|40.89|43.23|40.83|43.29|40.89|43.23|40.83|0
1651219140000|2022-04-29 07:59:00|43.29|40.89|43.35|40.95|43.35|40.95|43.26|40.86|0
1651219150000|2022-04-29 07:59:10|43.32|40.92|43.26|40.86|43.32|40.92|43.26|40.86|0
1651219160000|2022-04-29 07:59:20|43.29|40.89|43.38|40.98|43.38|40.98|43.29|40.89|0
1651219170000|2022-04-29 07:59:30|43.47|41.07|43.53|41.13|43.53|41.13|43.47|41.07|0
1651219180000|2022-04-29 07:59:40|43.47|41.07|43.47|41.07|43.56|41.16|43.47|41.07|0
1651219190000|2022-04-29 07:59:50|43.44|41.04|43.47|41.07|43.5|41.1|43.44|41.04|0
1651219200000|2022-04-29 08:00:00|43.59|41.19|43.78|41.38|43.78|41.38|43.35|40.95|0
1651219210000|2022-04-29 08:00:10|43.53|41.13|43.65|41.25|43.65|41.25|43.53|41.13|0
1651219220000|2022-04-29 08:00:20|43.71|41.31|43.5|41.1|43.71|41.31|43.5|41.1|0
1651219230000|2022-04-29 08:00:30|43.53|41.13|43.47|41.07|43.53|41.13|43.35|40.95|0
1651219240000|2022-04-29 08:00:40|43.35|40.95|43.32|40.92|43.35|40.95|43.29|40.89|0
1651219250000|2022-04-29 08:00:50|43.38|40.98|43.23|40.83|43.38|40.98|43.23|40.83|0
1651219260000|2022-04-29 08:01:00|43.17|40.77|43.26|40.86|43.26|40.86|43.11|40.71|0
1651219270000|2022-04-29 08:01:10|43.41|41.01|43.47|41.07|43.53|41.13|43.38|40.98|0
1651219280000|2022-04-29 08:01:20|43.53|41.13|43.84|41.44|43.84|41.44|43.53|41.13|0
1651219290000|2022-04-29 08:01:30|43.77|41.37|43.59|41.19|43.77|41.37|43.59|41.19|0
1651219300000|2022-04-29 08:01:40|43.53|41.13|43.47|41.07|43.53|41.13|43.47|41.07|0
1651219310000|2022-04-29 08:01:50|43.59|41.19|43.29|40.89|43.59|41.19|43.29|40.89|0
1651219320000|2022-04-29 08:02:00|43.47|41.07|43.29|40.89|43.47|41.07|43.2|40.8|0
1651219330000|2022-04-29 08:02:10|43.17|40.77|43.47|41.07|43.47|41.07|43.17|40.77|0
1651219340000|2022-04-29 08:02:20|43.41|41.01|43.53|41.13|43.53|41.13|43.41|41.01|0
1651219350000|2022-04-29 08:02:30|43.5|41.1|43.47|41.07|43.53|41.13|43.47|41.07|0
1651219360000|2022-04-29 08:02:40|43.53|41.13|43.53|41.13|43.53|41.13|43.53|41.13|0
1651219370000|2022-04-29 08:02:50|43.59|41.19|44.14|41.74|44.14|41.74|43.59|41.19|0
1651219380000|2022-04-29 08:03:00|44.08|41.68|44.08|41.68|44.32|41.92|44.08|41.68|0
1651219390000|2022-04-29 08:03:10|43.92|41.52|43.89|41.49|44.02|41.62|43.89|41.49|0
1651219400000|2022-04-29 08:03:20|43.86|41.46|43.89|41.49|43.89|41.49|43.83|41.43|0
1651219410000|2022-04-29 08:03:30|43.86|41.46|43.77|41.37|43.86|41.46|43.77|41.37|0
1651219420000|2022-04-29 08:03:40|43.65|41.25|43.71|41.31|43.71|41.31|43.65|41.25|0
1651219430000|2022-04-29 08:03:50|43.77|41.37|43.83|41.43|43.83|41.43|43.77|41.37|0
1651219440000|2022-04-29 08:04:00|43.74|41.34|43.86|41.46|43.89|41.49|43.71|41.31|0
1651219450000|2022-04-29 08:04:10|43.89|41.49|44.14|41.74|44.14|41.74|43.83|41.43|0
1651219460000|2022-04-29 08:04:20|44.2|41.8|44.11|41.71|44.26|41.86|44.11|41.71|0
1651219470000|2022-04-29 08:04:30|44.02|41.62|43.89|41.49|44.02|41.62|43.89|41.49|0
1651219480000|2022-04-29 08:04:40|43.86|41.46|43.89|41.49|43.89|41.49|43.83|41.43|0
1651219490000|2022-04-29 08:04:50|43.86|41.46|44.14|41.74|44.14|41.74|43.86|41.46|0
1651219500000|2022-04-29 08:05:00|44.2|41.8|44.63|42.23|44.63|42.23|44.2|41.8|0
1651219510000|2022-04-29 08:05:10|44.6|42.2|44.32|41.92|44.6|42.2|44.32|41.92|0
1651219520000|2022-04-29 08:05:20|44.29|41.89|44.47|42.07|44.47|42.07|44.29|41.89|0
1651219530000|2022-04-29 08:05:30|44.2|41.8|44.26|41.86|44.26|41.86|44.2|41.8|0
1651219540000|2022-04-29 08:05:40|44.32|41.92|44.2|41.8|44.35|41.95|44.2|41.8|0
1651219550000|2022-04-29 08:05:50|44.14|41.74|44.08|41.68|44.26|41.86|44.08|41.68|0
1651219560000|2022-04-29 08:06:00|44.11|41.71|44.2|41.8|44.2|41.8|44.11|41.71|0
1651219570000|2022-04-29 08:06:10|44.14|41.74|43.95|41.55|44.14|41.74|43.95|41.55|0
1651219580000|2022-04-29 08:06:20|43.89|41.49|43.83|41.43|43.89|41.49|43.83|41.43|0
1651219590000|2022-04-29 08:06:30|43.77|41.37|43.77|41.37|43.77|41.37|43.74|41.34|0
1651219600000|2022-04-29 08:06:40|43.8|41.4|43.53|41.13|43.8|41.4|43.53|41.13|0
1651219610000|2022-04-29 08:06:50|43.41|41.01|43.47|41.07|43.47|41.07|43.41|41.01|0
1651219620000|2022-04-29 08:07:00|43.44|41.04|43.29|40.89|43.44|41.04|43.29|40.89|0
1651219630000|2022-04-29 08:07:10|43.47|41.07|43.47|41.07|43.47|41.07|43.41|41.01|0
1651219640000|2022-04-29 08:07:20|43.41|41.01|43.47|41.07|43.53|41.13|43.41|41.01|0
1651219650000|2022-04-29 08:07:30|43.53|41.13|43.71|41.31|43.71|41.31|43.53|41.13|0
1651219660000|2022-04-29 08:07:40|43.77|41.37|43.77|41.37|43.77|41.37|43.71|41.31|0
1651219670000|2022-04-29 08:07:50|43.71|41.31|43.83|41.43|43.83|41.43|43.59|41.19|0
1651219680000|2022-04-29 08:08:00|43.8|41.4|43.65|41.25|43.83|41.43|43.65|41.25|0
1651219690000|2022-04-29 08:08:10|43.62|41.22|43.53|41.13|43.71|41.31|43.53|41.13|0
1651219700000|2022-04-29 08:08:20|43.56|41.16|43.59|41.19|43.59|41.19|43.53|41.13|0
1651219710000|2022-04-29 08:08:30|43.65|41.25|43.65|41.25|43.65|41.25|43.65|41.25|0
1651219720000|2022-04-29 08:08:40|43.68|41.28|43.89|41.49|43.89|41.49|43.65|41.25|0
1651219730000|2022-04-29 08:08:50|43.71|41.31|43.83|41.43|43.83|41.43|43.71|41.31|0
1651219740000|2022-04-29 08:09:00|43.65|41.25|43.65|41.25|43.68|41.28|43.65|41.25|0
1651219750000|2022-04-29 08:09:10|43.53|41.13|43.71|41.31|43.71|41.31|43.53|41.13|0
1651219760000|2022-04-29 08:09:20|43.74|41.34|43.83|41.43|43.89|41.49|43.74|41.34|0
1651219770000|2022-04-29 08:09:30|43.89|41.49|43.83|41.43|43.89|41.49|43.83|41.43|0
1651219780000|2022-04-29 08:09:40|43.86|41.46|43.89|41.49|43.89|41.49|43.83|41.43|0
1651219790000|2022-04-29 08:09:50|43.86|41.46|43.83|41.43|43.89|41.49|43.83|41.43|0
1651219800000|2022-04-29 08:10:00|43.89|41.49|43.86|41.46|43.95|41.55|43.83|41.43|0
1651219810000|2022-04-29 08:10:10|43.8|41.4|43.77|41.37|43.83|41.43|43.77|41.37|0
1651219820000|2022-04-29 08:10:20|43.8|41.4|43.89|41.49|43.89|41.49|43.8|41.4|0
1651219830000|2022-04-29 08:10:30|43.95|41.55|43.77|41.37|43.95|41.55|43.77|41.37|0
1651219840000|2022-04-29 08:10:40|43.95|41.55|44.04|41.64|44.07|41.67|43.95|41.55|0
1651219850000|2022-04-29 08:10:50|44.01|41.61|43.83|41.43|44.19|41.79|43.83|41.43|0
1651219860000|2022-04-29 08:11:00|43.77|41.37|43.86|41.46|43.86|41.46|43.77|41.37|0
1651219870000|2022-04-29 08:11:10|44.01|41.61|44.01|41.61|44.07|41.67|44.01|41.61|0
1651219880000|2022-04-29 08:11:20|44.07|41.67|44.07|41.67|44.07|41.67|44.01|41.61|0
1651219890000|2022-04-29 08:11:30|44.04|41.64|44.07|41.67|44.07|41.67|44.04|41.64|0
1651219900000|2022-04-29 08:11:40|44.01|41.61|44.01|41.61|44.01|41.61|44.01|41.61|0
1651219910000|2022-04-29 08:11:50|44.07|41.67|44.19|41.79|44.19|41.79|44.07|41.67|0
1651219920000|2022-04-29 08:12:00|44.16|41.76|44.13|41.73|44.16|41.76|44.1|41.7|0
1651219930000|2022-04-29 08:12:10|44.1|41.7|44.22|41.82|44.22|41.82|44.1|41.7|0
1651219940000|2022-04-29 08:12:20|44.25|41.85|44.13|41.73|44.25|41.85|44.13|41.73|0
1651219950000|2022-04-29 08:12:30|44.1|41.7|44.13|41.73|44.13|41.73|44.1|41.7|0
1651219960000|2022-04-29 08:12:40|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1651219970000|2022-04-29 08:12:50|44.25|41.85|44.16|41.76|44.25|41.85|44.16|41.76|0
1651219980000|2022-04-29 08:13:00|44.07|41.67|44.07|41.67|44.19|41.79|44.07|41.67|0
1651219990000|2022-04-29 08:13:10|44.13|41.73|44.19|41.79|44.19|41.79|44.13|41.73|0
1651220000000|2022-04-29 08:13:20|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1651220010000|2022-04-29 08:13:30|44.32|41.92|44.19|41.79|44.32|41.92|44.19|41.79|0
1651220020000|2022-04-29 08:13:40|44.16|41.76|44.13|41.73|44.19|41.79|44.13|41.73|0
1651220040000|2022-04-29 08:14:00|44.07|41.67|44.07|41.67|44.07|41.67|44.01|41.61|0
1651220050000|2022-04-29 08:14:10|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1651220060000|2022-04-29 08:14:20|44.25|41.85|44.07|41.67|44.25|41.85|44.07|41.67|0
1651220070000|2022-04-29 08:14:30|44.13|41.73|44.07|41.67|44.19|41.79|44.07|41.67|0
1651220080000|2022-04-29 08:14:40|44.01|41.61|44.07|41.67|44.07|41.67|44.01|41.61|0
1651220090000|2022-04-29 08:14:50|44.01|41.61|44.04|41.64|44.07|41.67|44.01|41.61|0
1651220100000|2022-04-29 08:15:00|44.07|41.67|44.04|41.64|44.07|41.67|44.01|41.61|0
1651220110000|2022-04-29 08:15:10|44.07|41.67|44.13|41.73|44.13|41.73|44.07|41.67|0
1651220120000|2022-04-29 08:15:20|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1651220130000|2022-04-29 08:15:30|44.25|41.85|44.16|41.76|44.25|41.85|44.16|41.76|0
1651220140000|2022-04-29 08:15:40|44.07|41.67|44.31|41.91|44.31|41.91|44.07|41.67|0
1651220150000|2022-04-29 08:15:50|44.38|41.98|44.56|42.16|44.56|42.16|44.38|41.98|0
1651220160000|2022-04-29 08:16:00|44.5|42.1|44.47|42.07|44.5|42.1|44.44|42.04|0
1651220170000|2022-04-29 08:16:10|44.44|42.04|44.31|41.91|44.44|42.04|44.31|41.91|0
1651220180000|2022-04-29 08:16:20|44.28|41.88|44.28|41.88|44.37|41.97|44.28|41.88|0
1651220190000|2022-04-29 08:16:30|44.31|41.91|44.16|41.76|44.31|41.91|44.16|41.76|0
1651220200000|2022-04-29 08:16:40|44.19|41.79|44.31|41.91|44.31|41.91|44.19|41.79|0
1651220210000|2022-04-29 08:16:50|44.25|41.85|44.13|41.73|44.25|41.85|44.13|41.73|0
1651220220000|2022-04-29 08:17:00|44.37|41.97|44.28|41.88|44.37|41.97|44.28|41.88|0
1651220230000|2022-04-29 08:17:10|44.31|41.91|44.25|41.85|44.31|41.91|44.25|41.85|0
1651220240000|2022-04-29 08:17:20|44.31|41.91|44.13|41.73|44.31|41.91|44.13|41.73|0
1651220250000|2022-04-29 08:17:30|44.1|41.7|44.07|41.67|44.19|41.79|44.07|41.67|0
1651220260000|2022-04-29 08:17:40|44.1|41.7|44.19|41.79|44.19|41.79|44.01|41.61|0
1651220270000|2022-04-29 08:17:50|44.13|41.73|44.13|41.73|44.19|41.79|44.13|41.73|0
1651220280000|2022-04-29 08:18:00|44.07|41.67|44.19|41.79|44.19|41.79|44.07|41.67|0
1651220290000|2022-04-29 08:18:10|44.07|41.67|44.13|41.73|44.13|41.73|44.04|41.64|0
1651220300000|2022-04-29 08:18:20|44.19|41.79|44.25|41.85|44.25|41.85|44.19|41.79|0
1651220310000|2022-04-29 08:18:30|44.31|41.91|44.37|41.97|44.4|42|44.31|41.91|0
1651220320000|2022-04-29 08:18:40|44.31|41.91|44.19|41.79|44.31|41.91|44.19|41.79|0
1651220330000|2022-04-29 08:18:50|44.16|41.76|44.01|41.61|44.16|41.76|44.01|41.61|0
1651220340000|2022-04-29 08:19:00|44.07|41.67|44.01|41.61|44.07|41.67|44.01|41.61|0
1651220350000|2022-04-29 08:19:10|44.07|41.67|44.07|41.67|44.07|41.67|44.07|41.67|0
1651220360000|2022-04-29 08:19:20|44.01|41.61|43.94|41.54|44.01|41.61|43.94|41.54|0
1651220380000|2022-04-29 08:19:40|43.88|41.48|43.88|41.48|43.88|41.48|43.88|41.48|0
1651220390000|2022-04-29 08:19:50|43.94|41.54|43.82|41.42|43.94|41.54|43.82|41.42|0
1651220400000|2022-04-29 08:20:00|43.76|41.36|43.82|41.42|43.82|41.42|43.76|41.36|0
1651220420000|2022-04-29 08:20:20|43.76|41.36|43.73|41.33|43.76|41.36|43.73|41.33|0
1651220430000|2022-04-29 08:20:30|43.61|41.21|43.7|41.3|43.7|41.3|43.58|41.18|0
1651220440000|2022-04-29 08:20:40|43.76|41.36|43.64|41.24|43.76|41.36|43.64|41.24|0
1651220450000|2022-04-29 08:20:50|43.58|41.18|43.52|41.12|43.58|41.18|43.52|41.12|0
1651220460000|2022-04-29 08:21:00|43.58|41.18|43.55|41.15|43.61|41.21|43.52|41.12|0
1651220470000|2022-04-29 08:21:10|43.52|41.12|43.61|41.21|43.61|41.21|43.52|41.12|0
1651220480000|2022-04-29 08:21:20|43.58|41.18|43.58|41.18|43.67|41.27|43.58|41.18|0
1651220490000|2022-04-29 08:21:30|43.61|41.21|43.61|41.21|43.64|41.24|43.58|41.18|0
1651220500000|2022-04-29 08:21:40|43.58|41.18|43.64|41.24|43.64|41.24|43.58|41.18|0
1651220510000|2022-04-29 08:21:50|43.58|41.18|43.46|41.06|43.58|41.18|43.46|41.06|0
1651220520000|2022-04-29 08:22:00|43.43|41.03|43.28|40.88|43.43|41.03|43.28|40.88|0
1651220530000|2022-04-29 08:22:10|43.34|40.94|43.24|40.84|43.34|40.94|43.22|40.82|0
1651220540000|2022-04-29 08:22:20|43.34|40.94|43.28|40.88|43.34|40.94|43.28|40.88|0
1651220550000|2022-04-29 08:22:30|43.4|41|43.22|40.82|43.4|41|43.22|40.82|0
1651220560000|2022-04-29 08:22:40|43.06|40.66|43.1|40.7|43.1|40.7|43.06|40.66|0
1651220570000|2022-04-29 08:22:50|43.16|40.76|43.1|40.7|43.18|40.78|43.1|40.7|0
1651220580000|2022-04-29 08:23:00|43.06|40.66|43.04|40.64|43.06|40.66|43.04|40.64|0
1651220590000|2022-04-29 08:23:10|43.1|40.7|43.18|40.78|43.22|40.82|43.1|40.7|0
1651220600000|2022-04-29 08:23:20|43.4|41|43.43|41.03|43.46|41.06|43.4|41|0
1651220610000|2022-04-29 08:23:30|43.52|41.12|43.36|40.96|43.52|41.12|43.36|40.96|0
1651220620000|2022-04-29 08:23:40|43.22|40.82|43.22|40.82|43.24|40.84|43.22|40.82|0
1651220630000|2022-04-29 08:23:50|43.15|40.75|43.15|40.75|43.21|40.81|43.15|40.75|0
1651220640000|2022-04-29 08:24:00|43.21|40.81|43.15|40.75|43.21|40.81|43.15|40.75|0
1651220650000|2022-04-29 08:24:10|43.09|40.69|43.15|40.75|43.15|40.75|43.09|40.69|0
1651220660000|2022-04-29 08:24:20|43.18|40.78|43.03|40.63|43.18|40.78|43.03|40.63|0
1651220670000|2022-04-29 08:24:30|42.97|40.57|42.97|40.57|42.97|40.57|42.91|40.51|0
1651220680000|2022-04-29 08:24:40|43.03|40.63|42.97|40.57|43.03|40.63|42.97|40.57|0
1651220690000|2022-04-29 08:24:50|43.03|40.63|42.97|40.57|43.03|40.63|42.97|40.57|0
1651220700000|2022-04-29 08:25:00|43|40.6|42.73|40.33|43|40.6|42.73|40.33|0
1651220710000|2022-04-29 08:25:10|42.64|40.24|42.62|40.22|42.64|40.24|42.5|40.1|0
1651220720000|2022-04-29 08:25:20|42.56|40.16|42.44|40.04|42.56|40.16|42.44|40.04|0
1651220740000|2022-04-29 08:25:40|42.38|39.98|42.2|39.8|42.38|39.98|42.2|39.8|0
1651220750000|2022-04-29 08:25:50|42.26|39.86|42.38|39.98|42.38|39.98|42.26|39.86|0
1651220760000|2022-04-29 08:26:00|42.58|40.18|42.5|40.1|42.58|40.18|42.5|40.1|0
1651220770000|2022-04-29 08:26:10|42.47|40.07|42.38|39.98|42.47|40.07|42.38|39.98|0
1651220780000|2022-04-29 08:26:20|42.44|40.04|42.61|40.21|42.61|40.21|42.44|40.04|0
1651220790000|2022-04-29 08:26:30|42.5|40.1|42.56|40.16|42.56|40.16|42.44|40.04|0
1651220800000|2022-04-29 08:26:40|42.44|40.04|42.55|40.15|42.55|40.15|42.44|40.04|0
1651220810000|2022-04-29 08:26:50|42.5|40.1|42.44|40.04|42.5|40.1|42.44|40.04|0
1651220820000|2022-04-29 08:27:00|42.5|40.1|42.44|40.04|42.5|40.1|42.44|40.04|0
1651220830000|2022-04-29 08:27:10|42.5|40.1|42.55|40.15|42.55|40.15|42.44|40.04|0
1651220840000|2022-04-29 08:27:20|42.73|40.33|42.61|40.21|42.73|40.33|42.58|40.18|0
1651220850000|2022-04-29 08:27:30|42.55|40.15|42.38|39.98|42.55|40.15|42.38|39.98|0
1651220860000|2022-04-29 08:27:40|42.4|40|42.67|40.27|42.67|40.27|42.4|40|0
1651220870000|2022-04-29 08:27:50|42.7|40.3|42.7|40.3|42.7|40.3|42.67|40.27|0
1651220880000|2022-04-29 08:28:00|42.85|40.45|43.15|40.75|43.15|40.75|42.85|40.45|0
1651220890000|2022-04-29 08:28:10|43.03|40.63|43.09|40.69|43.09|40.69|43.03|40.63|0
1651220900000|2022-04-29 08:28:20|43.21|40.81|43.45|41.05|43.45|41.05|43.21|40.81|0
1651220910000|2022-04-29 08:28:30|43.39|40.99|43.27|40.87|43.39|40.99|43.21|40.81|0
1651220920000|2022-04-29 08:28:40|43.21|40.81|43.45|41.05|43.45|41.05|43.21|40.81|0
1651220930000|2022-04-29 08:28:50|43.51|41.11|43.57|41.17|43.57|41.17|43.51|41.11|0
1651220940000|2022-04-29 08:29:00|43.69|41.29|43.69|41.29|43.82|41.42|43.69|41.29|0
1651220950000|2022-04-29 08:29:10|43.82|41.42|43.57|41.17|43.82|41.42|43.57|41.17|0
1651220960000|2022-04-29 08:29:20|43.63|41.23|43.76|41.36|43.76|41.36|43.63|41.23|0
1651220970000|2022-04-29 08:29:30|43.69|41.29|44.06|41.66|44.06|41.66|43.69|41.29|0
1651220980000|2022-04-29 08:29:40|44.12|41.72|44|41.6|44.12|41.72|44|41.6|0
1651220990000|2022-04-29 08:29:50|44.06|41.66|44.3|41.9|44.3|41.9|44.06|41.66|0
1651221000000|2022-04-29 08:30:00|44.24|41.84|44|41.6|44.24|41.84|44|41.6|0
1651221010000|2022-04-29 08:30:10|43.94|41.54|43.88|41.48|43.94|41.54|43.88|41.48|0
1651221020000|2022-04-29 08:30:20|43.94|41.54|43.94|41.54|43.94|41.54|43.94|41.54|0
1651221030000|2022-04-29 08:30:30|44|41.6|44.15|41.75|44.18|41.78|44|41.6|0
1651221040000|2022-04-29 08:30:40|43.97|41.57|43.94|41.54|43.97|41.57|43.91|41.51|0
1651221050000|2022-04-29 08:30:50|43.88|41.48|43.88|41.48|43.88|41.48|43.82|41.42|0
1651221060000|2022-04-29 08:31:00|43.97|41.57|43.94|41.54|44|41.6|43.94|41.54|0
1651221070000|2022-04-29 08:31:10|44|41.6|44|41.6|44.06|41.66|43.94|41.54|0
1651221080000|2022-04-29 08:31:20|44.06|41.66|44.06|41.66|44.06|41.66|44.06|41.66|0
1651221090000|2022-04-29 08:31:30|44.12|41.72|44.06|41.66|44.12|41.72|44.06|41.66|0
1651221100000|2022-04-29 08:31:40|44.09|41.69|44.18|41.78|44.18|41.78|44.09|41.69|0
1651221110000|2022-04-29 08:31:50|44.12|41.72|43.88|41.48|44.12|41.72|43.88|41.48|0
1651221120000|2022-04-29 08:32:00|43.81|41.41|43.88|41.48|43.88|41.48|43.81|41.41|0
1651221130000|2022-04-29 08:32:10|43.94|41.54|43.94|41.54|43.94|41.54|43.94|41.54|0
1651221140000|2022-04-29 08:32:20|44|41.6|44.21|41.81|44.24|41.84|44|41.6|0
1651221150000|2022-04-29 08:32:30|44.15|41.75|44.06|41.66|44.15|41.75|44.06|41.66|0
1651221160000|2022-04-29 08:32:40|44.12|41.72|44.18|41.78|44.18|41.78|44.12|41.72|0
1651221170000|2022-04-29 08:32:50|44.12|41.72|44.12|41.72|44.12|41.72|44.12|41.72|0
1651221180000|2022-04-29 08:33:00|44.18|41.78|44.24|41.84|44.24|41.84|44.18|41.78|0
1651221190000|2022-04-29 08:33:10|44.27|41.87|44.3|41.9|44.3|41.9|44.27|41.87|0
1651221200000|2022-04-29 08:33:20|44.24|41.84|43.94|41.54|44.24|41.84|43.94|41.54|0
1651221210000|2022-04-29 08:33:30|43.84|41.44|43.87|41.47|43.9|41.5|43.84|41.44|0
1651221220000|2022-04-29 08:33:40|43.84|41.44|43.87|41.47|43.87|41.47|43.84|41.44|0
1651221230000|2022-04-29 08:33:50|43.81|41.41|43.51|41.11|43.81|41.41|43.51|41.11|0
1651221240000|2022-04-29 08:34:00|43.36|40.96|43.36|40.96|43.36|40.96|43.36|40.96|0
1651221250000|2022-04-29 08:34:10|43.33|40.93|43.18|40.78|43.33|40.93|43.18|40.78|0
1651221260000|2022-04-29 08:34:20|43.21|40.81|43.15|40.75|43.21|40.81|43.15|40.75|0
1651221270000|2022-04-29 08:34:30|43.09|40.69|43.03|40.63|43.09|40.69|43.03|40.63|0
1651221280000|2022-04-29 08:34:40|43.15|40.75|43.03|40.63|43.15|40.75|43.03|40.63|0
1651221290000|2022-04-29 08:34:50|42.97|40.57|42.97|40.57|43|40.6|42.97|40.57|0
1651221300000|2022-04-29 08:35:00|42.88|40.48|43|40.6|43.03|40.63|42.88|40.48|0
1651221310000|2022-04-29 08:35:10|43.03|40.63|43.15|40.75|43.15|40.75|43.03|40.63|0
1651221320000|2022-04-29 08:35:20|43.09|40.69|42.97|40.57|43.09|40.69|42.97|40.57|0
1651221330000|2022-04-29 08:35:30|42.91|40.51|42.82|40.42|42.91|40.51|42.82|40.42|0
1651221340000|2022-04-29 08:35:40|42.79|40.39|42.91|40.51|42.91|40.51|42.79|40.39|0
1651221350000|2022-04-29 08:35:50|42.94|40.54|43.27|40.87|43.27|40.87|42.94|40.54|0
1651221360000|2022-04-29 08:36:00|43.24|40.84|43.15|40.75|43.24|40.84|43.09|40.69|0
1651221370000|2022-04-29 08:36:10|43.03|40.63|42.94|40.54|43.03|40.63|42.94|40.54|0
1651221380000|2022-04-29 08:36:20|42.91|40.51|42.85|40.45|42.91|40.51|42.85|40.45|0
1651221390000|2022-04-29 08:36:30|42.88|40.48|42.99|40.59|43.03|40.63|42.88|40.48|0
1651221400000|2022-04-29 08:36:40|43.03|40.63|42.55|40.15|43.03|40.63|42.55|40.15|0
1651221410000|2022-04-29 08:36:50|42.43|40.03|42.43|40.03|42.55|40.15|42.43|40.03|0
1651221420000|2022-04-29 08:37:00|42.37|39.97|42.25|39.85|42.37|39.97|42.25|39.85|0
1651221430000|2022-04-29 08:37:10|42.07|39.67|42.13|39.73|42.13|39.73|42.02|39.62|0
1651221440000|2022-04-29 08:37:20|42.16|39.76|42.19|39.79|42.19|39.79|42.13|39.73|0
1651221450000|2022-04-29 08:37:30|42.31|39.91|42.19|39.79|42.31|39.91|42.19|39.79|0
1651221460000|2022-04-29 08:37:40|42.13|39.73|42.04|39.64|42.13|39.73|42.01|39.61|0
1651221470000|2022-04-29 08:37:50|42.07|39.67|41.96|39.56|42.07|39.67|41.96|39.56|0
1651221480000|2022-04-29 08:38:00|41.9|39.5|42.07|39.67|42.07|39.67|41.9|39.5|0
1651221490000|2022-04-29 08:38:10|42.04|39.64|42.07|39.67|42.13|39.73|42.04|39.64|0
1651221500000|2022-04-29 08:38:20|42.01|39.61|42.13|39.73|42.13|39.73|42.01|39.61|0
1651221510000|2022-04-29 08:38:30|42.07|39.67|42.01|39.61|42.13|39.73|42.01|39.61|0
1651221520000|2022-04-29 08:38:40|42.04|39.64|41.96|39.56|42.04|39.64|41.9|39.5|0
1651221530000|2022-04-29 08:38:50|42.01|39.61|42.19|39.79|42.19|39.79|42.01|39.61|0
1651221540000|2022-04-29 08:39:00|42.25|39.85|42.19|39.79|42.25|39.85|42.16|39.76|0
1651221550000|2022-04-29 08:39:10|42.25|39.85|42.37|39.97|42.43|40.03|42.25|39.85|0
1651221560000|2022-04-29 08:39:20|42.43|40.03|42.43|40.03|42.43|40.03|42.4|40|0
1651221570000|2022-04-29 08:39:30|42.61|40.21|42.49|40.09|42.61|40.21|42.49|40.09|0
1651221580000|2022-04-29 08:39:40|42.25|39.85|42.07|39.67|42.25|39.85|42.07|39.67|0
1651221590000|2022-04-29 08:39:50|42.01|39.61|41.92|39.52|42.01|39.61|41.92|39.52|0
1651221600000|2022-04-29 08:40:00|41.95|39.55|41.95|39.55|42.01|39.61|41.95|39.55|0
1651221610000|2022-04-29 08:40:10|41.9|39.5|42.07|39.67|42.13|39.73|41.9|39.5|0
1651221620000|2022-04-29 08:40:20|42.19|39.79|42.07|39.67|42.19|39.79|42.01|39.61|0
1651221630000|2022-04-29 08:40:30|42.04|39.64|42.07|39.67|42.07|39.67|42.01|39.61|0
1651221640000|2022-04-29 08:40:40|42.01|39.61|42.07|39.67|42.07|39.67|42.01|39.61|0
1651221650000|2022-04-29 08:40:50|42.01|39.61|41.95|39.55|42.01|39.61|41.95|39.55|0
1651221660000|2022-04-29 08:41:00|41.9|39.5|41.95|39.55|42.01|39.61|41.9|39.5|0
1651221670000|2022-04-29 08:41:10|42.01|39.61|41.89|39.49|42.01|39.61|41.89|39.49|0
1651221680000|2022-04-29 08:41:20|41.95|39.55|42.04|39.64|42.1|39.7|41.95|39.55|0
1651221690000|2022-04-29 08:41:30|42.01|39.61|42.07|39.67|42.07|39.67|42.01|39.61|0
1651221700000|2022-04-29 08:41:40|42.04|39.64|42.13|39.73|42.13|39.73|42.04|39.64|0
1651221710000|2022-04-29 08:41:50|42.07|39.67|42.01|39.61|42.07|39.67|41.95|39.55|0
1651221720000|2022-04-29 08:42:00|42.13|39.73|42.37|39.97|42.37|39.97|42.13|39.73|0
1651221730000|2022-04-29 08:42:10|42.51|40.11|42.6|40.2|42.6|40.2|42.49|40.09|0
1651221740000|2022-04-29 08:42:20|42.49|40.09|42.49|40.09|42.49|40.09|42.25|39.85|0
1651221750000|2022-04-29 08:42:30|42.43|40.03|42.43|40.03|42.43|40.03|42.37|39.97|0
1651221760000|2022-04-29 08:42:40|42.48|40.08|42.43|40.03|42.48|40.08|42.43|40.03|0
1651221770000|2022-04-29 08:42:50|42.37|39.97|42.25|39.85|42.37|39.97|42.25|39.85|0
1651221780000|2022-04-29 08:43:00|41.95|39.55|42.19|39.79|42.19|39.79|41.95|39.55|0
1651221790000|2022-04-29 08:43:10|42.13|39.73|42.1|39.7|42.13|39.73|42.04|39.64|0
1651221800000|2022-04-29 08:43:20|42.25|39.85|42.25|39.85|42.25|39.85|42.16|39.76|0
1651221810000|2022-04-29 08:43:30|42.31|39.91|42.28|39.88|42.33|39.93|42.28|39.88|0
1651221820000|2022-04-29 08:43:40|42.22|39.82|42.25|39.85|42.25|39.85|42.22|39.82|0
1651221830000|2022-04-29 08:43:50|42.31|39.91|42.25|39.85|42.31|39.91|42.25|39.85|0
1651221840000|2022-04-29 08:44:00|42.31|39.91|42.13|39.73|42.31|39.91|42.1|39.7|0
1651221850000|2022-04-29 08:44:10|42.19|39.79|42.07|39.67|42.19|39.79|42.04|39.64|0
1651221860000|2022-04-29 08:44:20|42.01|39.61|42.07|39.67|42.13|39.73|42.01|39.61|0
1651221870000|2022-04-29 08:44:30|42.04|39.64|41.89|39.49|42.04|39.64|41.89|39.49|0
1651221880000|2022-04-29 08:44:40|41.83|39.43|41.78|39.38|41.83|39.43|41.78|39.38|0
1651221890000|2022-04-29 08:44:50|41.6|39.2|41.78|39.38|41.78|39.38|41.6|39.2|0
1651221900000|2022-04-29 08:45:00|41.6|39.2|41.72|39.32|41.72|39.32|41.6|39.2|0
1651221910000|2022-04-29 08:45:10|41.77|39.37|41.89|39.49|41.92|39.52|41.77|39.37|0
1651221920000|2022-04-29 08:45:20|42.19|39.79|42.13|39.73|42.19|39.79|42.07|39.67|0
1651221930000|2022-04-29 08:45:30|42.19|39.79|42.48|40.08|42.48|40.08|42.19|39.79|0
1651221940000|2022-04-29 08:45:40|42.42|40.02|42.54|40.14|42.54|40.14|42.42|40.02|0
1651221950000|2022-04-29 08:45:50|42.48|40.08|42.48|40.08|42.6|40.2|42.48|40.08|0
1651221960000|2022-04-29 08:46:00|42.42|40.02|42.51|40.11|42.54|40.14|42.42|40.02|0
1651221970000|2022-04-29 08:46:10|42.6|40.2|42.54|40.14|42.6|40.2|42.54|40.14|0
1651221980000|2022-04-29 08:46:20|42.48|40.08|42.45|40.05|42.48|40.08|42.36|39.96|0
1651221990000|2022-04-29 08:46:30|42.51|40.11|42.6|40.2|42.66|40.26|42.51|40.11|0
1651222000000|2022-04-29 08:46:40|42.54|40.14|42.51|40.11|42.54|40.14|42.51|40.11|0
1651222010000|2022-04-29 08:46:50|42.54|40.14|42.84|40.44|42.84|40.44|42.54|40.14|0
1651222020000|2022-04-29 08:47:00|42.87|40.47|42.96|40.56|42.96|40.56|42.81|40.41|0
1651222030000|2022-04-29 08:47:10|42.9|40.5|42.87|40.47|42.96|40.56|42.87|40.47|0
1651222040000|2022-04-29 08:47:20|42.96|40.56|42.93|40.53|42.96|40.56|42.93|40.53|0
1651222050000|2022-04-29 08:47:30|42.9|40.5|42.78|40.38|42.9|40.5|42.78|40.38|0
1651222060000|2022-04-29 08:47:40|42.6|40.2|42.75|40.35|42.78|40.38|42.6|40.2|0
1651222070000|2022-04-29 08:47:50|42.78|40.38|42.6|40.2|42.78|40.38|42.6|40.2|0
1651222080000|2022-04-29 08:48:00|42.54|40.14|42.51|40.11|42.54|40.14|42.48|40.08|0
1651222090000|2022-04-29 08:48:10|42.54|40.14|42.48|40.08|42.72|40.32|42.48|40.08|0
1651222100000|2022-04-29 08:48:20|42.42|40.02|42.6|40.2|42.6|40.2|42.42|40.02|0
1651222110000|2022-04-29 08:48:30|42.54|40.14|42.48|40.08|42.54|40.14|42.42|40.02|0
1651222120000|2022-04-29 08:48:40|42.42|40.02|42.54|40.14|42.54|40.14|42.42|40.02|0
1651222130000|2022-04-29 08:48:50|42.6|40.2|42.48|40.08|42.6|40.2|42.42|40.02|0
1651222140000|2022-04-29 08:49:00|42.42|40.02|42.48|40.08|42.48|40.08|42.42|40.02|0
1651222150000|2022-04-29 08:49:10|42.42|40.02|42.36|39.96|42.42|40.02|42.3|39.9|0
1651222160000|2022-04-29 08:49:20|42.42|40.02|42.39|39.99|42.48|40.08|42.36|39.96|0
1651222170000|2022-04-29 08:49:30|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1651222180000|2022-04-29 08:49:40|42.48|40.08|42.66|40.26|42.66|40.26|42.42|40.02|0
1651222190000|2022-04-29 08:49:50|42.72|40.32|42.66|40.26|42.78|40.38|42.66|40.26|0
1651222200000|2022-04-29 08:50:00|42.54|40.14|42.54|40.14|42.66|40.26|42.54|40.14|0
1651222210000|2022-04-29 08:50:10|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1651222220000|2022-04-29 08:50:20|42.48|40.08|42.75|40.35|42.75|40.35|42.48|40.08|0
1651222230000|2022-04-29 08:50:30|42.72|40.32|42.6|40.2|42.72|40.32|42.6|40.2|0
1651222240000|2022-04-29 08:50:40|42.66|40.26|42.66|40.26|42.69|40.29|42.6|40.2|0
1651222250000|2022-04-29 08:50:50|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1651222260000|2022-04-29 08:51:00|42.57|40.17|42.54|40.14|42.57|40.17|42.45|40.05|0
1651222270000|2022-04-29 08:51:10|42.57|40.17|42.42|40.02|42.6|40.2|42.42|40.02|0
1651222280000|2022-04-29 08:51:20|42.36|39.96|42.36|39.96|42.42|40.02|42.36|39.96|0
1651222290000|2022-04-29 08:51:30|42.39|39.99|42.36|39.96|42.42|40.02|42.36|39.96|0
1651222300000|2022-04-29 08:51:40|42.42|40.02|42.42|40.02|42.48|40.08|42.42|40.02|0
1651222310000|2022-04-29 08:51:50|42.48|40.08|42.48|40.08|42.51|40.11|42.48|40.08|0
1651222320000|2022-04-29 08:52:00|42.45|40.05|42.42|40.02|42.48|40.08|42.42|40.02|0
1651222330000|2022-04-29 08:52:10|42.66|40.26|42.54|40.14|42.66|40.26|42.54|40.14|0
1651222340000|2022-04-29 08:52:20|42.48|40.08|42.51|40.11|42.51|40.11|42.48|40.08|0
1651222350000|2022-04-29 08:52:30|42.48|40.08|42.01|39.61|42.48|40.08|42.01|39.61|0
1651222360000|2022-04-29 08:52:40|42.15|39.75|42.06|39.66|42.18|39.78|42.06|39.66|0
1651222370000|2022-04-29 08:52:50|42|39.6|42.12|39.72|42.12|39.72|42|39.6|0
1651222380000|2022-04-29 08:53:00|42|39.6|42.09|39.69|42.09|39.69|42|39.6|0
1651222390000|2022-04-29 08:53:10|42.12|39.72|42.3|39.9|42.3|39.9|42.12|39.72|0
1651222400000|2022-04-29 08:53:20|42.36|39.96|42.42|40.02|42.42|40.02|42.36|39.96|0
1651222410000|2022-04-29 08:53:30|42.48|40.08|42.48|40.08|42.48|40.08|42.48|40.08|0
1651222420000|2022-04-29 08:53:40|42.45|40.05|42.48|40.08|42.48|40.08|42.45|40.05|0
1651222430000|2022-04-29 08:53:50|42.45|40.05|42.39|39.99|42.45|40.05|42.39|39.99|0
1651222440000|2022-04-29 08:54:00|42.18|39.78|42.36|39.96|42.36|39.96|42.18|39.78|0
1651222450000|2022-04-29 08:54:10|42.42|40.02|42.36|39.96|42.42|40.02|42.3|39.9|0
1651222460000|2022-04-29 08:54:20|42.42|40.02|42.24|39.84|42.42|40.02|42.24|39.84|0
1651222470000|2022-04-29 08:54:30|42.18|39.78|42.18|39.78|42.18|39.78|42.12|39.72|0
1651222480000|2022-04-29 08:54:40|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1651222490000|2022-04-29 08:54:50|42.33|39.93|42.24|39.84|42.36|39.96|42.24|39.84|0
1651222500000|2022-04-29 08:55:00|42.21|39.81|42.24|39.84|42.24|39.84|42.21|39.81|0
1651222520000|2022-04-29 08:55:20|42.27|39.87|42.24|39.84|42.3|39.9|42.24|39.84|0
1651222530000|2022-04-29 08:55:30|42.15|39.75|42.18|39.78|42.18|39.78|42.15|39.75|0
1651222540000|2022-04-29 08:55:40|42.24|39.84|42.3|39.9|42.3|39.9|42.24|39.84|0
1651222550000|2022-04-29 08:55:50|42.36|39.96|42.24|39.84|42.36|39.96|42.24|39.84|0
1651222560000|2022-04-29 08:56:00|42.21|39.81|42.12|39.72|42.21|39.81|42.12|39.72|0
1651222570000|2022-04-29 08:56:10|41.94|39.54|41.94|39.54|41.97|39.57|41.94|39.54|0
1651222580000|2022-04-29 08:56:20|41.97|39.57|42|39.6|42|39.6|41.97|39.57|0
1651222590000|2022-04-29 08:56:30|41.94|39.54|42.06|39.66|42.12|39.72|41.94|39.54|0
1651222600000|2022-04-29 08:56:40|41.88|39.48|41.71|39.31|41.88|39.48|41.71|39.31|0
1651222610000|2022-04-29 08:56:50|41.77|39.37|41.77|39.37|41.77|39.37|41.77|39.37|0
1651222620000|2022-04-29 08:57:00|41.83|39.43|41.71|39.31|41.83|39.43|41.71|39.31|0
1651222630000|2022-04-29 08:57:10|41.77|39.37|41.94|39.54|41.94|39.54|41.77|39.37|0
1651222640000|2022-04-29 08:57:20|42|39.6|42|39.6|42|39.6|42|39.6|0
1651222650000|2022-04-29 08:57:30|42.03|39.63|42.12|39.72|42.12|39.72|42.03|39.63|0
1651222660000|2022-04-29 08:57:40|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1651222670000|2022-04-29 08:57:50|42.09|39.69|42.12|39.72|42.12|39.72|42.09|39.69|0
1651222680000|2022-04-29 08:58:00|42.18|39.78|42.09|39.69|42.18|39.78|42.09|39.69|0
1651222690000|2022-04-29 08:58:10|41.82|39.42|41.88|39.48|41.88|39.48|41.79|39.39|0
1651222700000|2022-04-29 08:58:20|41.91|39.51|41.94|39.54|41.94|39.54|41.91|39.51|0
1651222710000|2022-04-29 08:58:30|42|39.6|42|39.6|42|39.6|41.94|39.54|0
1651222720000|2022-04-29 08:58:40|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1651222730000|2022-04-29 08:58:50|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1651222750000|2022-04-29 08:59:10|42|39.6|42|39.6|42|39.6|42|39.6|0
1651222760000|2022-04-29 08:59:20|42.06|39.66|42.03|39.63|42.06|39.66|42.03|39.63|0
1651222770000|2022-04-29 08:59:30|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1651222780000|2022-04-29 08:59:40|42.09|39.69|42.18|39.78|42.18|39.78|42.09|39.69|0
1651222790000|2022-04-29 08:59:50|42.12|39.72|42.12|39.72|42.12|39.72|42.12|39.72|0
1651222800000|2022-04-29 09:00:00|42.15|39.75|42|39.6|42.15|39.75|42|39.6|0
1651222810000|2022-04-29 09:00:10|41.88|39.48|42|39.6|42|39.6|41.88|39.48|0
1651222820000|2022-04-29 09:00:20|41.94|39.54|41.71|39.31|41.94|39.54|41.62|39.22|0
1651222830000|2022-04-29 09:00:30|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1651222840000|2022-04-29 09:00:40|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1651222850000|2022-04-29 09:00:50|41.94|39.54|41.82|39.42|41.94|39.54|41.82|39.42|0
1651222860000|2022-04-29 09:01:00|41.65|39.25|41.5|39.1|41.65|39.25|41.47|39.07|0
1651222870000|2022-04-29 09:01:10|41.53|39.13|41.71|39.31|41.71|39.31|41.53|39.13|0
1651222880000|2022-04-29 09:01:20|41.59|39.19|41.59|39.19|41.59|39.19|41.53|39.13|0
1651222890000|2022-04-29 09:01:30|41.65|39.25|40.86|38.46|41.71|39.31|40.86|38.46|0
1651222900000|2022-04-29 09:01:40|40.75|38.35|41.76|39.36|41.76|39.36|40.75|38.35|0
1651222910000|2022-04-29 09:01:50|41.7|39.3|41.82|39.42|41.82|39.42|41.7|39.3|0
1651222920000|2022-04-29 09:02:00|41.94|39.54|41.82|39.42|42|39.6|41.82|39.42|0
1651222930000|2022-04-29 09:02:10|41.85|39.45|41.94|39.54|41.94|39.54|41.85|39.45|0
1651222940000|2022-04-29 09:02:20|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1651222950000|2022-04-29 09:02:30|42.06|39.66|42|39.6|42.06|39.66|42|39.6|0
1651222960000|2022-04-29 09:02:40|42.06|39.66|42|39.6|42.12|39.72|42|39.6|0
1651222970000|2022-04-29 09:02:50|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1651222980000|2022-04-29 09:03:00|42|39.6|42|39.6|42.17|39.77|42|39.6|0
1651222990000|2022-04-29 09:03:10|41.94|39.54|42.06|39.66|42.06|39.66|41.94|39.54|0
1651223000000|2022-04-29 09:03:20|42.11|39.71|42|39.6|42.11|39.71|42|39.6|0
1651223010000|2022-04-29 09:03:30|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1651223020000|2022-04-29 09:03:40|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1651223030000|2022-04-29 09:03:50|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1651223040000|2022-04-29 09:04:00|41.76|39.36|41.76|39.36|41.76|39.36|41.73|39.33|0
1651223050000|2022-04-29 09:04:10|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1651223060000|2022-04-29 09:04:20|41.88|39.48|41.88|39.48|41.94|39.54|41.88|39.48|0
1651223070000|2022-04-29 09:04:30|41.91|39.51|41.88|39.48|41.91|39.51|41.88|39.48|0
1651223080000|2022-04-29 09:04:40|41.91|39.51|41.88|39.48|41.91|39.51|41.88|39.48|0
1651223090000|2022-04-29 09:04:50|41.94|39.54|41.88|39.48|41.94|39.54|41.88|39.48|0
1651223100000|2022-04-29 09:05:00|42.02|39.62|41.88|39.48|42.02|39.62|41.88|39.48|0
1651223120000|2022-04-29 09:05:20|41.82|39.42|41.58|39.18|41.82|39.42|41.58|39.18|0
1651223130000|2022-04-29 09:05:30|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1651223140000|2022-04-29 09:05:40|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1651223150000|2022-04-29 09:05:50|41.41|39.01|41.06|38.66|41.41|39.01|41|38.6|0
1651223160000|2022-04-29 09:06:00|41.12|38.72|41.23|38.83|41.29|38.89|41.06|38.66|0
1651223170000|2022-04-29 09:06:10|41.12|38.72|40.97|38.57|41.12|38.72|40.95|38.55|0
1651223180000|2022-04-29 09:06:20|41.06|38.66|41|38.6|41.18|38.78|41|38.6|0
1651223190000|2022-04-29 09:06:30|41.06|38.66|41|38.6|41.12|38.72|41|38.6|0
1651223200000|2022-04-29 09:06:40|41.23|38.83|41.23|38.83|41.29|38.89|41.23|38.83|0
1651223210000|2022-04-29 09:06:50|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1651223220000|2022-04-29 09:07:00|41.23|38.83|41.35|38.95|41.35|38.95|41.23|38.83|0
1651223230000|2022-04-29 09:07:10|41.47|39.07|41.35|38.95|41.47|39.07|41.35|38.95|0
1651223240000|2022-04-29 09:07:20|41.18|38.78|41.18|38.78|41.18|38.78|41.12|38.72|0
1651223250000|2022-04-29 09:07:30|41.23|38.83|41.23|38.83|41.23|38.83|41.18|38.78|0
1651223260000|2022-04-29 09:07:40|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1651223270000|2022-04-29 09:07:50|41.03|38.63|41.06|38.66|41.06|38.66|41.03|38.63|0
1651223280000|2022-04-29 09:08:00|41|38.6|41|38.6|41|38.6|41|38.6|0
1651223290000|2022-04-29 09:08:10|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1651223300000|2022-04-29 09:08:20|40.97|38.57|40.77|38.37|40.97|38.57|40.77|38.37|0
1651223310000|2022-04-29 09:08:30|40.66|38.26|40.6|38.2|40.66|38.26|40.54|38.14|0
1651223320000|2022-04-29 09:08:40|40.66|38.26|40.66|38.26|40.66|38.26|40.66|38.26|0
1651223330000|2022-04-29 09:08:50|40.6|38.2|40.71|38.31|40.71|38.31|40.6|38.2|0
1651223340000|2022-04-29 09:09:00|40.66|38.26|40.83|38.43|40.83|38.43|40.66|38.26|0
1651223350000|2022-04-29 09:09:10|40.8|38.4|40.89|38.49|40.89|38.49|40.8|38.4|0
1651223360000|2022-04-29 09:09:20|40.94|38.54|40.71|38.31|40.94|38.54|40.71|38.31|0
1651223370000|2022-04-29 09:09:30|40.68|38.28|40.57|38.17|40.68|38.28|40.57|38.17|0
1651223380000|2022-04-29 09:09:40|40.66|38.26|40.71|38.31|40.71|38.31|40.63|38.23|0
1651223390000|2022-04-29 09:09:50|40.66|38.26|40.77|38.37|40.83|38.43|40.66|38.26|0
1651223400000|2022-04-29 09:10:00|40.83|38.43|40.83|38.43|40.83|38.43|40.77|38.37|0
1651223410000|2022-04-29 09:10:10|40.65|38.25|40.62|38.22|40.65|38.25|40.62|38.22|0
1651223420000|2022-04-29 09:10:20|40.54|38.14|40.74|38.34|40.74|38.34|40.54|38.14|0
1651223430000|2022-04-29 09:10:30|40.71|38.31|40.6|38.2|40.71|38.31|40.6|38.2|0
1651223440000|2022-04-29 09:10:40|40.54|38.14|40.6|38.2|40.6|38.2|40.54|38.14|0
1651223450000|2022-04-29 09:10:50|40.65|38.25|40.6|38.2|40.71|38.31|40.6|38.2|0
1651223460000|2022-04-29 09:11:00|40.57|38.17|40.71|38.31|40.71|38.31|40.57|38.17|0
1651223480000|2022-04-29 09:11:20|40.88|38.48|40.77|38.37|40.88|38.48|40.74|38.34|0
1651223490000|2022-04-29 09:11:30|40.71|38.31|40.77|38.37|40.77|38.37|40.71|38.31|0
1651223500000|2022-04-29 09:11:40|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1651223510000|2022-04-29 09:11:50|40.88|38.48|40.77|38.37|40.88|38.48|40.77|38.37|0
1651223520000|2022-04-29 09:12:00|40.83|38.43|40.94|38.54|40.94|38.54|40.83|38.43|0
1651223530000|2022-04-29 09:12:10|41.06|38.66|41|38.6|41.06|38.66|41|38.6|0
1651223540000|2022-04-29 09:12:20|41.06|38.66|41|38.6|41.06|38.66|40.94|38.54|0
1651223550000|2022-04-29 09:12:30|41.03|38.63|40.97|38.57|41.03|38.63|40.97|38.57|0
1651223560000|2022-04-29 09:12:40|40.83|38.43|41|38.6|41|38.6|40.83|38.43|0
1651223570000|2022-04-29 09:12:50|40.94|38.54|40.88|38.48|40.94|38.54|40.88|38.48|0
1651223580000|2022-04-29 09:13:00|40.97|38.57|40.94|38.54|40.97|38.57|40.94|38.54|0
1651223590000|2022-04-29 09:13:10|40.91|38.51|40.88|38.48|40.91|38.51|40.88|38.48|0
1651223600000|2022-04-29 09:13:20|40.77|38.37|40.83|38.43|40.83|38.43|40.77|38.37|0
1651223610000|2022-04-29 09:13:30|40.8|38.4|40.88|38.48|40.88|38.48|40.8|38.4|0
1651223620000|2022-04-29 09:13:40|40.94|38.54|40.83|38.43|40.94|38.54|40.83|38.43|0
1651223630000|2022-04-29 09:13:50|40.77|38.37|40.94|38.54|40.94|38.54|40.77|38.37|0
1651223640000|2022-04-29 09:14:00|40.88|38.48|40.82|38.42|40.88|38.48|40.77|38.37|0
1651223650000|2022-04-29 09:14:10|40.71|38.31|40.59|38.19|40.74|38.34|40.59|38.19|0
1651223660000|2022-04-29 09:14:20|40.65|38.25|40.65|38.25|40.65|38.25|40.59|38.19|0
1651223670000|2022-04-29 09:14:30|40.62|38.22|40.71|38.31|40.71|38.31|40.62|38.22|0
1651223680000|2022-04-29 09:14:40|40.65|38.25|40.65|38.25|40.68|38.28|40.65|38.25|0
1651223690000|2022-04-29 09:14:50|40.59|38.19|40.59|38.19|40.65|38.25|40.59|38.19|0
1651223700000|2022-04-29 09:15:00|40.54|38.14|40.77|38.37|40.77|38.37|40.54|38.14|0
1651223710000|2022-04-29 09:15:10|40.71|38.31|40.56|38.16|40.71|38.31|40.56|38.16|0
1651223720000|2022-04-29 09:15:20|40.77|38.37|40.71|38.31|40.77|38.37|40.71|38.31|0
1651223730000|2022-04-29 09:15:30|40.65|38.25|40.65|38.25|40.71|38.31|40.65|38.25|0
1651223750000|2022-04-29 09:15:50|40.68|38.28|40.48|38.08|40.68|38.28|40.48|38.08|0
1651223760000|2022-04-29 09:16:00|40.42|38.02|40.19|37.79|40.42|38.02|40.19|37.79|0
1651223770000|2022-04-29 09:16:10|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1651223780000|2022-04-29 09:16:20|40.19|37.79|40.31|37.91|40.31|37.91|40.16|37.76|0
1651223790000|2022-04-29 09:16:30|40.25|37.85|40.39|37.99|40.39|37.99|40.25|37.85|0
1651223800000|2022-04-29 09:16:40|40.36|37.96|40.42|38.02|40.42|38.02|40.36|37.96|0
1651223810000|2022-04-29 09:16:50|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1651223820000|2022-04-29 09:17:00|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1651223830000|2022-04-29 09:17:10|40.48|38.08|40.42|38.02|40.48|38.08|40.42|38.02|0
1651223840000|2022-04-29 09:17:20|40.36|37.96|40.25|37.85|40.36|37.96|40.25|37.85|0
1651223850000|2022-04-29 09:17:30|40.19|37.79|40.19|37.79|40.19|37.79|40.14|37.74|0
1651223860000|2022-04-29 09:17:40|40.14|37.74|40.19|37.79|40.19|37.79|40.14|37.74|0
1651223870000|2022-04-29 09:17:50|40.25|37.85|40.42|38.02|40.42|38.02|40.25|37.85|0
1651223880000|2022-04-29 09:18:00|40.36|37.96|40.36|37.96|40.36|37.96|40.33|37.93|0
1651223890000|2022-04-29 09:18:10|40.31|37.91|40.36|37.96|40.36|37.96|40.31|37.91|0
1651223900000|2022-04-29 09:18:20|40.39|37.99|40.36|37.96|40.42|38.02|40.36|37.96|0
1651223910000|2022-04-29 09:18:30|40.42|38.02|40.42|38.02|40.42|38.02|40.42|38.02|0
1651223920000|2022-04-29 09:18:40|40.48|38.08|40.56|38.16|40.56|38.16|40.48|38.08|0
1651223930000|2022-04-29 09:18:50|40.53|38.13|40.53|38.13|40.56|38.16|40.53|38.13|0
1651223940000|2022-04-29 09:19:00|40.42|38.02|40.53|38.13|40.53|38.13|40.42|38.02|0
1651223950000|2022-04-29 09:19:10|40.48|38.08|40.48|38.08|40.53|38.13|40.48|38.08|0
1651223960000|2022-04-29 09:19:20|40.59|38.19|40.56|38.16|40.59|38.19|40.53|38.13|0
1651223970000|2022-04-29 09:19:30|40.59|38.19|40.71|38.31|40.71|38.31|40.59|38.19|0
1651223980000|2022-04-29 09:19:40|40.82|38.42|40.73|38.33|40.82|38.42|40.71|38.31|0
1651223990000|2022-04-29 09:19:50|40.79|38.39|40.71|38.31|40.82|38.42|40.71|38.31|0
1651224000000|2022-04-29 09:20:00|40.65|38.25|40.76|38.36|40.76|38.36|40.65|38.25|0
1651224010000|2022-04-29 09:20:10|40.79|38.39|40.71|38.31|40.79|38.39|40.71|38.31|0
1651224020000|2022-04-29 09:20:20|40.65|38.25|40.59|38.19|40.65|38.25|40.59|38.19|0
1651224030000|2022-04-29 09:20:30|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1651224040000|2022-04-29 09:20:40|40.42|38.02|40.36|37.96|40.42|38.02|40.36|37.96|0
1651224050000|2022-04-29 09:20:50|40.42|38.02|40.5|38.1|40.5|38.1|40.42|38.02|0
1651224060000|2022-04-29 09:21:00|40.53|38.13|40.62|38.22|40.62|38.22|40.53|38.13|0
1651224070000|2022-04-29 09:21:10|40.65|38.25|40.65|38.25|40.65|38.25|40.62|38.22|0
1651224080000|2022-04-29 09:21:20|40.71|38.31|40.62|38.22|40.71|38.31|40.62|38.22|0
1651224090000|2022-04-29 09:21:30|40.65|38.25|40.76|38.36|40.76|38.36|40.65|38.25|0
1651224100000|2022-04-29 09:21:40|40.82|38.42|40.82|38.42|40.88|38.48|40.76|38.36|0
1651224110000|2022-04-29 09:21:50|40.76|38.36|40.82|38.42|40.82|38.42|40.76|38.36|0
1651224120000|2022-04-29 09:22:00|40.88|38.48|40.85|38.45|40.94|38.54|40.85|38.45|0
1651224130000|2022-04-29 09:22:10|40.9|38.5|40.85|38.45|40.9|38.5|40.85|38.45|0
1651224140000|2022-04-29 09:22:20|40.93|38.53|40.99|38.59|41.05|38.65|40.93|38.53|0
1651224150000|2022-04-29 09:22:30|41.05|38.65|41.19|38.79|41.19|38.79|41.05|38.65|0
1651224160000|2022-04-29 09:22:40|41.17|38.77|41.22|38.82|41.22|38.82|41.17|38.77|0
1651224170000|2022-04-29 09:22:50|41.17|38.77|41.11|38.71|41.17|38.77|41.11|38.71|0
1651224180000|2022-04-29 09:23:00|41.17|38.77|41.19|38.79|41.19|38.79|41.17|38.77|0
1651224190000|2022-04-29 09:23:10|41.22|38.82|41.22|38.82|41.25|38.85|41.22|38.82|0
1651224200000|2022-04-29 09:23:20|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1651224210000|2022-04-29 09:23:30|41.25|38.85|41.34|38.94|41.34|38.94|41.25|38.85|0
1651224220000|2022-04-29 09:23:40|41.37|38.97|41.37|38.97|41.37|38.97|41.37|38.97|0
1651224230000|2022-04-29 09:23:50|41.4|39|41.31|38.91|41.4|39|41.31|38.91|0
1651224240000|2022-04-29 09:24:00|41.34|38.94|41.22|38.82|41.4|39|41.22|38.82|0
1651224250000|2022-04-29 09:24:10|41.25|38.85|41.19|38.79|41.25|38.85|41.19|38.79|0
1651224260000|2022-04-29 09:24:20|41.22|38.82|41.28|38.88|41.28|38.88|41.22|38.82|0
1651224270000|2022-04-29 09:24:30|41.19|38.79|41.08|38.68|41.19|38.79|41.08|38.68|0
1651224280000|2022-04-29 09:24:40|41.05|38.65|41.05|38.65|41.05|38.65|40.99|38.59|0
1651224290000|2022-04-29 09:24:50|41.02|38.62|41.02|38.62|41.05|38.65|41.02|38.62|0
1651224300000|2022-04-29 09:25:00|40.9|38.5|40.88|38.48|40.9|38.5|40.82|38.42|0
1651224310000|2022-04-29 09:25:10|40.93|38.53|40.88|38.48|40.93|38.53|40.88|38.48|0
1651224320000|2022-04-29 09:25:20|40.85|38.45|40.85|38.45|40.85|38.45|40.82|38.42|0
1651224330000|2022-04-29 09:25:30|40.76|38.36|40.7|38.3|40.76|38.36|40.7|38.3|0
1651224340000|2022-04-29 09:25:40|40.73|38.33|40.76|38.36|40.76|38.36|40.7|38.3|0
1651224350000|2022-04-29 09:25:50|40.73|38.33|40.64|38.24|40.73|38.33|40.64|38.24|0
1651224360000|2022-04-29 09:26:00|40.59|38.19|40.64|38.24|40.64|38.24|40.59|38.19|0
1651224370000|2022-04-29 09:26:10|40.36|37.96|40.36|37.96|40.36|37.96|40.36|37.96|0
1651224380000|2022-04-29 09:26:20|40.47|38.07|40.53|38.13|40.59|38.19|40.47|38.07|0
1651224390000|2022-04-29 09:26:30|40.5|38.1|40.5|38.1|40.5|38.1|40.47|38.07|0
1651224400000|2022-04-29 09:26:40|40.53|38.13|40.53|38.13|40.53|38.13|40.47|38.07|0
1651224410000|2022-04-29 09:26:50|40.5|38.1|40.41|38.01|40.56|38.16|40.41|38.01|0
1651224420000|2022-04-29 09:27:00|40.36|37.96|40.41|38.01|40.41|38.01|40.36|37.96|0
1651224430000|2022-04-29 09:27:10|40.47|38.07|40.36|37.96|40.47|38.07|40.36|37.96|0
1651224440000|2022-04-29 09:27:20|40.33|37.93|40.36|37.96|40.36|37.96|40.33|37.93|0
1651224450000|2022-04-29 09:27:30|40.38|37.98|40.3|37.9|40.38|37.98|40.3|37.9|0
1651224460000|2022-04-29 09:27:40|40.13|37.73|40.24|37.84|40.24|37.84|40.13|37.73|0
1651224470000|2022-04-29 09:27:50|40.21|37.81|40.13|37.73|40.21|37.81|40.13|37.73|0
1651224480000|2022-04-29 09:28:00|40.07|37.67|39.96|37.56|40.07|37.67|39.96|37.56|0
1651224490000|2022-04-29 09:28:10|39.79|37.39|39.87|37.47|39.87|37.47|39.79|37.39|0
1651224500000|2022-04-29 09:28:20|39.9|37.5|39.96|37.56|39.96|37.56|39.85|37.45|0
1651224510000|2022-04-29 09:28:30|39.9|37.5|39.84|37.44|39.9|37.5|39.84|37.44|0
1651224520000|2022-04-29 09:28:40|39.9|37.5|39.96|37.56|39.96|37.56|39.9|37.5|0
1651224530000|2022-04-29 09:28:50|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1651224540000|2022-04-29 09:29:00|40.07|37.67|40.07|37.67|40.07|37.67|40.04|37.64|0
1651224550000|2022-04-29 09:29:10|40.13|37.73|40.27|37.87|40.27|37.87|40.1|37.7|0
1651224560000|2022-04-29 09:29:20|40.3|37.9|40.24|37.84|40.3|37.9|40.24|37.84|0
1651224570000|2022-04-29 09:29:30|40.21|37.81|40.36|37.96|40.41|38.01|40.21|37.81|0
1651224580000|2022-04-29 09:29:40|40.3|37.9|40.13|37.73|40.3|37.9|40.13|37.73|0
1651224590000|2022-04-29 09:29:50|40.01|37.61|40.01|37.61|40.01|37.61|40.01|37.61|0
1651224600000|2022-04-29 09:30:00|39.9|37.5|40.01|37.61|40.01|37.61|39.9|37.5|0
1651224610000|2022-04-29 09:30:10|39.96|37.56|40.01|37.61|40.01|37.61|39.96|37.56|0
1651224620000|2022-04-29 09:30:20|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1651224630000|2022-04-29 09:30:30|39.9|37.5|39.84|37.44|39.9|37.5|39.84|37.44|0
1651224640000|2022-04-29 09:30:40|39.79|37.39|40.07|37.67|40.07|37.67|39.79|37.39|0
1651224650000|2022-04-29 09:30:50|40.01|37.61|40.07|37.67|40.07|37.67|40.01|37.61|0
1651224660000|2022-04-29 09:31:00|40.01|37.61|40.07|37.67|40.13|37.73|40.01|37.61|0
1651224670000|2022-04-29 09:31:10|39.9|37.5|39.9|37.5|39.9|37.5|39.87|37.47|0
1651224680000|2022-04-29 09:31:20|39.96|37.56|39.93|37.53|39.96|37.56|39.9|37.5|0
1651224690000|2022-04-29 09:31:30|39.9|37.5|39.79|37.39|39.9|37.5|39.79|37.39|0
1651224700000|2022-04-29 09:31:40|39.73|37.33|39.56|37.16|39.79|37.39|39.56|37.16|0
1651224710000|2022-04-29 09:31:50|39.62|37.22|39.67|37.27|39.67|37.27|39.62|37.22|0
1651224720000|2022-04-29 09:32:00|39.62|37.22|39.73|37.33|39.73|37.33|39.62|37.22|0
1651224730000|2022-04-29 09:32:10|39.7|37.3|39.79|37.39|39.79|37.39|39.7|37.3|0
1651224740000|2022-04-29 09:32:20|39.81|37.41|39.84|37.44|39.84|37.44|39.81|37.41|0
1651224750000|2022-04-29 09:32:30|39.9|37.5|39.9|37.5|39.9|37.5|39.84|37.44|0
1651224760000|2022-04-29 09:32:40|40.01|37.61|40.01|37.61|40.01|37.61|39.96|37.56|0
1651224770000|2022-04-29 09:32:50|40.13|37.73|40.24|37.84|40.24|37.84|40.07|37.67|0
1651224780000|2022-04-29 09:33:00|40.35|37.95|40.47|38.07|40.47|38.07|40.35|37.95|0
1651224790000|2022-04-29 09:33:10|40.41|38.01|40.53|38.13|40.53|38.13|40.41|38.01|0
1651224800000|2022-04-29 09:33:20|40.52|38.12|40.64|38.24|40.64|38.24|40.52|38.12|0
1651224810000|2022-04-29 09:33:30|40.7|38.3|40.52|38.12|40.7|38.3|40.52|38.12|0
1651224820000|2022-04-29 09:33:40|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1651224830000|2022-04-29 09:33:50|40.41|38.01|40.18|37.78|40.41|38.01|40.18|37.78|0
1651224840000|2022-04-29 09:34:00|40.12|37.72|40.24|37.84|40.24|37.84|40.12|37.72|0
1651224850000|2022-04-29 09:34:10|40.3|37.9|40.18|37.78|40.3|37.9|40.18|37.78|0
1651224860000|2022-04-29 09:34:20|40.27|37.87|40.27|37.87|40.27|37.87|40.27|37.87|0
1651224870000|2022-04-29 09:34:30|40.32|37.92|40.27|37.87|40.32|37.92|40.24|37.84|0
1651224880000|2022-04-29 09:34:40|40.24|37.84|40.01|37.61|40.24|37.84|40.01|37.61|0
1651224890000|2022-04-29 09:34:50|40.04|37.64|40.01|37.61|40.07|37.67|40.01|37.61|0
1651224900000|2022-04-29 09:35:00|40.04|37.64|39.84|37.44|40.04|37.64|39.84|37.44|0
1651224910000|2022-04-29 09:35:10|39.9|37.5|39.87|37.47|39.9|37.5|39.84|37.44|0
1651224920000|2022-04-29 09:35:20|40.01|37.61|40.01|37.61|40.04|37.64|40.01|37.61|0
1651224930000|2022-04-29 09:35:30|40.04|37.64|40.24|37.84|40.24|37.84|40.04|37.64|0
1651224940000|2022-04-29 09:35:40|40.21|37.81|40.01|37.61|40.21|37.81|40.01|37.61|0
1651224950000|2022-04-29 09:35:50|39.98|37.58|39.98|37.58|40.01|37.61|39.95|37.55|0
1651224960000|2022-04-29 09:36:00|39.92|37.52|39.95|37.55|39.95|37.55|39.92|37.52|0
1651224970000|2022-04-29 09:36:10|39.98|37.58|40.07|37.67|40.07|37.67|39.98|37.58|0
1651224980000|2022-04-29 09:36:20|40.12|37.72|40.04|37.64|40.12|37.72|40.04|37.64|0
1651224990000|2022-04-29 09:36:30|39.84|37.44|39.9|37.5|39.9|37.5|39.84|37.44|0
1651225000000|2022-04-29 09:36:40|39.84|37.44|39.73|37.33|39.84|37.44|39.73|37.33|0
1651225010000|2022-04-29 09:36:50|39.78|37.38|39.95|37.55|39.95|37.55|39.78|37.38|0
1651225020000|2022-04-29 09:37:00|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1651225030000|2022-04-29 09:37:10|40.04|37.64|40.24|37.84|40.24|37.84|40.04|37.64|0
1651225040000|2022-04-29 09:37:20|40.26|37.86|40.35|37.95|40.35|37.95|40.26|37.86|0
1651225050000|2022-04-29 09:37:30|40.18|37.78|40.24|37.84|40.24|37.84|40.18|37.78|0
1651225060000|2022-04-29 09:37:40|40.15|37.75|40.12|37.72|40.18|37.78|40.12|37.72|0
1651225070000|2022-04-29 09:37:50|40.09|37.69|40.24|37.84|40.24|37.84|40.09|37.69|0
1651225080000|2022-04-29 09:38:00|40.29|37.89|40.29|37.89|40.29|37.89|40.26|37.86|0
1651225090000|2022-04-29 09:38:10|40.18|37.78|40.01|37.61|40.18|37.78|40.01|37.61|0
1651225100000|2022-04-29 09:38:20|40.04|37.64|40.09|37.69|40.12|37.72|40.04|37.64|0
1651225110000|2022-04-29 09:38:30|40.07|37.67|40.24|37.84|40.24|37.84|40.07|37.67|0
1651225120000|2022-04-29 09:38:40|40.18|37.78|40.29|37.89|40.29|37.89|40.18|37.78|0
1651225130000|2022-04-29 09:38:50|40.32|37.92|40.41|38.01|40.41|38.01|40.32|37.92|0
1651225140000|2022-04-29 09:39:00|40.43|38.03|40.46|38.06|40.46|38.06|40.43|38.03|0
1651225150000|2022-04-29 09:39:10|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1651225160000|2022-04-29 09:39:20|40.46|38.06|40.49|38.09|40.52|38.12|40.46|38.06|0
1651225170000|2022-04-29 09:39:30|40.46|38.06|40.43|38.03|40.52|38.12|40.43|38.03|0
1651225180000|2022-04-29 09:39:40|40.41|38.01|40.49|38.09|40.49|38.09|40.41|38.01|0
1651225190000|2022-04-29 09:39:50|40.52|38.12|40.43|38.03|40.52|38.12|40.43|38.03|0
1651225200000|2022-04-29 09:40:00|40.41|38.01|40.12|37.72|40.41|38.01|40.12|37.72|0
1651225210000|2022-04-29 09:40:10|40.18|37.78|40.26|37.86|40.26|37.86|40.18|37.78|0
1651225220000|2022-04-29 09:40:20|40.29|37.89|40.01|37.61|40.29|37.89|40.01|37.61|0
1651225230000|2022-04-29 09:40:30|39.95|37.55|40.03|37.63|40.03|37.63|39.95|37.55|0
1651225240000|2022-04-29 09:40:40|40.01|37.61|39.89|37.49|40.01|37.61|39.89|37.49|0
1651225250000|2022-04-29 09:40:50|39.92|37.52|39.95|37.55|39.95|37.55|39.92|37.52|0
1651225260000|2022-04-29 09:41:00|39.98|37.58|39.62|37.22|39.98|37.58|39.59|37.19|0
1651225270000|2022-04-29 09:41:10|39.68|37.28|40.73|38.33|40.73|38.33|39.68|37.28|0
1651225280000|2022-04-29 09:41:20|40.65|38.25|40.59|38.19|40.65|38.25|40.56|38.16|0
1651225290000|2022-04-29 09:41:30|40.51|38.11|40.56|38.16|40.56|38.16|40.51|38.11|0
1651225300000|2022-04-29 09:41:40|40.62|38.22|40.68|38.28|40.68|38.28|40.62|38.22|0
1651225310000|2022-04-29 09:41:50|40.62|38.22|40.56|38.16|40.62|38.22|40.56|38.16|0
1651225320000|2022-04-29 09:42:00|40.51|38.11|40.51|38.11|40.51|38.11|40.39|37.99|0
1651225330000|2022-04-29 09:42:10|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1651225340000|2022-04-29 09:42:20|40.45|38.05|40.16|37.76|40.45|38.05|40.16|37.76|0
1651225350000|2022-04-29 09:42:30|40.13|37.73|40.11|37.71|40.13|37.73|40.05|37.65|0
1651225360000|2022-04-29 09:42:40|40.05|37.65|40.08|37.68|40.11|37.71|40.02|37.62|0
1651225370000|2022-04-29 09:42:50|40.16|37.76|40.11|37.71|40.16|37.76|40.11|37.71|0
1651225380000|2022-04-29 09:43:00|40.16|37.76|40.16|37.76|40.16|37.76|40.16|37.76|0
1651225390000|2022-04-29 09:43:10|40.22|37.82|40.33|37.93|40.33|37.93|40.22|37.82|0
1651225400000|2022-04-29 09:43:20|40.28|37.88|40.28|37.88|40.28|37.88|40.28|37.88|0
1651225410000|2022-04-29 09:43:30|40.3|37.9|40.36|37.96|40.36|37.96|40.3|37.9|0
1651225420000|2022-04-29 09:43:40|40.33|37.93|40.25|37.85|40.33|37.93|40.25|37.85|0
1651225430000|2022-04-29 09:43:50|40.3|37.9|40.45|38.05|40.45|38.05|40.3|37.9|0
1651225440000|2022-04-29 09:44:00|40.5|38.1|40.53|38.13|40.56|38.16|40.5|38.1|0
1651225450000|2022-04-29 09:44:10|40.56|38.16|40.47|38.07|40.56|38.16|40.47|38.07|0
1651225460000|2022-04-29 09:44:20|40.5|38.1|40.53|38.13|40.56|38.16|40.5|38.1|0
1651225470000|2022-04-29 09:44:30|40.62|38.22|40.5|38.1|40.62|38.22|40.5|38.1|0
1651225480000|2022-04-29 09:44:40|40.56|38.16|40.56|38.16|40.56|38.16|40.56|38.16|0
1651225490000|2022-04-29 09:44:50|40.5|38.1|40.45|38.05|40.5|38.1|40.39|37.99|0
1651225500000|2022-04-29 09:45:00|40.39|37.99|40.22|37.82|40.39|37.99|40.22|37.82|0
1651225510000|2022-04-29 09:45:10|40.28|37.88|40.33|37.93|40.33|37.93|40.28|37.88|0
1651225520000|2022-04-29 09:45:20|40.39|37.99|40.33|37.93|40.45|38.05|40.33|37.93|0
1651225530000|2022-04-29 09:45:30|40.28|37.88|40.45|38.05|40.45|38.05|40.28|37.88|0
1651225540000|2022-04-29 09:45:40|40.47|38.07|40.47|38.07|40.47|38.07|40.47|38.07|0
1651225550000|2022-04-29 09:45:50|40.36|37.96|40.45|38.05|40.45|38.05|40.36|37.96|0
1651225560000|2022-04-29 09:46:00|40.33|37.93|40.22|37.82|40.36|37.96|40.22|37.82|0
1651225570000|2022-04-29 09:46:10|40.16|37.76|40.13|37.73|40.25|37.85|40.13|37.73|0
1651225580000|2022-04-29 09:46:20|40.08|37.68|40.13|37.73|40.13|37.73|40.08|37.68|0
1651225590000|2022-04-29 09:46:30|40.16|37.76|40.13|37.73|40.16|37.76|40.1|37.7|0
1651225600000|2022-04-29 09:46:40|40.16|37.76|40.33|37.93|40.33|37.93|40.16|37.76|0
1651225610000|2022-04-29 09:46:50|40.39|37.99|40.27|37.87|40.39|37.99|40.27|37.87|0
1651225620000|2022-04-29 09:47:00|40.25|37.85|40.1|37.7|40.25|37.85|40.1|37.7|0
1651225630000|2022-04-29 09:47:10|40.16|37.76|40.1|37.7|40.16|37.76|40.1|37.7|0
1651225640000|2022-04-29 09:47:20|40.16|37.76|40.19|37.79|40.19|37.79|40.13|37.73|0
1651225650000|2022-04-29 09:47:30|40.22|37.82|40.16|37.76|40.22|37.82|40.16|37.76|0
1651225660000|2022-04-29 09:47:40|40.22|37.82|40.05|37.65|40.22|37.82|40.05|37.65|0
1651225670000|2022-04-29 09:47:50|40.07|37.67|40.22|37.82|40.22|37.82|40.07|37.67|0
1651225680000|2022-04-29 09:48:00|40.3|37.9|40.44|38.04|40.44|38.04|40.3|37.9|0
1651225690000|2022-04-29 09:48:10|40.41|38.01|40.44|38.04|40.44|38.04|40.41|38.01|0
1651225700000|2022-04-29 09:48:20|40.33|37.93|40.39|37.99|40.44|38.04|40.33|37.93|0
1651225710000|2022-04-29 09:48:30|40.44|38.04|40.47|38.07|40.47|38.07|40.39|37.99|0
1651225720000|2022-04-29 09:48:40|40.5|38.1|40.5|38.1|40.56|38.16|40.5|38.1|0
1651225730000|2022-04-29 09:48:50|40.47|38.07|40.44|38.04|40.5|38.1|40.44|38.04|0
1651225740000|2022-04-29 09:49:00|40.39|37.99|40.39|37.99|40.5|38.1|40.39|37.99|0
1651225750000|2022-04-29 09:49:10|40.36|37.96|40.33|37.93|40.36|37.96|40.33|37.93|0
1651225760000|2022-04-29 09:49:20|40.36|37.96|40.41|38.01|40.41|38.01|40.36|37.96|0
1651225770000|2022-04-29 09:49:30|40.44|38.04|40.56|38.16|40.56|38.16|40.44|38.04|0
1651225780000|2022-04-29 09:49:40|40.47|38.07|40.5|38.1|40.5|38.1|40.47|38.07|0
1651225790000|2022-04-29 09:49:50|40.56|38.16|40.5|38.1|40.61|38.21|40.5|38.1|0
1651225800000|2022-04-29 09:50:00|40.61|38.21|40.61|38.21|40.61|38.21|40.58|38.18|0
1651225810000|2022-04-29 09:50:10|40.64|38.24|40.67|38.27|40.67|38.27|40.64|38.24|0
1651225820000|2022-04-29 09:50:20|40.73|38.33|40.79|38.39|40.79|38.39|40.73|38.33|0
1651225830000|2022-04-29 09:50:30|40.73|38.33|40.56|38.16|40.73|38.33|40.56|38.16|0
1651225840000|2022-04-29 09:50:40|40.44|38.04|40.5|38.1|40.5|38.1|40.44|38.04|0
1651225850000|2022-04-29 09:50:50|40.44|38.04|40.5|38.1|40.5|38.1|40.44|38.04|0
1651225860000|2022-04-29 09:51:00|40.47|38.07|40.5|38.1|40.5|38.1|40.47|38.07|0
1651225870000|2022-04-29 09:51:10|40.39|37.99|40.39|37.99|40.44|38.04|40.39|37.99|0
1651225880000|2022-04-29 09:51:20|40.27|37.87|40.39|37.99|40.39|37.99|40.27|37.87|0
1651225900000|2022-04-29 09:51:40|40.27|37.87|40.16|37.76|40.27|37.87|40.16|37.76|0
1651225910000|2022-04-29 09:51:50|40.1|37.7|39.88|37.48|40.1|37.7|39.82|37.42|0
1651225920000|2022-04-29 09:52:00|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1651225930000|2022-04-29 09:52:10|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1651225940000|2022-04-29 09:52:20|40.1|37.7|40.1|37.7|40.27|37.87|40.1|37.7|0
1651225950000|2022-04-29 09:52:30|40.16|37.76|40.16|37.76|40.16|37.76|40.13|37.73|0
1651225960000|2022-04-29 09:52:40|40.27|37.87|40.21|37.81|40.27|37.87|40.21|37.81|0
1651225970000|2022-04-29 09:52:50|40.16|37.76|40.21|37.81|40.21|37.81|40.1|37.7|0
1651225980000|2022-04-29 09:53:00|40.16|37.76|40.04|37.64|40.16|37.76|40.04|37.64|0
1651225990000|2022-04-29 09:53:10|40.1|37.7|40.16|37.76|40.16|37.76|40.1|37.7|0
1651226000000|2022-04-29 09:53:20|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1651226010000|2022-04-29 09:53:30|40.01|37.61|40.04|37.64|40.04|37.64|40.01|37.61|0
1651226020000|2022-04-29 09:53:40|39.99|37.59|39.99|37.59|40.04|37.64|39.93|37.53|0
1651226030000|2022-04-29 09:53:50|39.96|37.56|39.99|37.59|40.04|37.64|39.96|37.56|0
1651226040000|2022-04-29 09:54:00|39.96|37.56|39.93|37.53|39.96|37.56|39.93|37.53|0
1651226050000|2022-04-29 09:54:10|39.87|37.47|39.93|37.53|39.93|37.53|39.82|37.42|0
1651226060000|2022-04-29 09:54:20|39.99|37.59|39.93|37.53|39.99|37.59|39.93|37.53|0
1651226070000|2022-04-29 09:54:30|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1651226080000|2022-04-29 09:54:40|39.99|37.59|40.04|37.64|40.04|37.64|39.99|37.59|0
1651226090000|2022-04-29 09:54:50|40.1|37.7|39.87|37.47|40.1|37.7|39.87|37.47|0
1651226100000|2022-04-29 09:55:00|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1651226110000|2022-04-29 09:55:10|40.04|37.64|39.99|37.59|40.04|37.64|39.99|37.59|0
1651226120000|2022-04-29 09:55:20|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1651226130000|2022-04-29 09:55:30|40.1|37.7|40.21|37.81|40.21|37.81|40.1|37.7|0
1651226140000|2022-04-29 09:55:40|40.27|37.87|40.33|37.93|40.35|37.95|40.27|37.87|0
1651226150000|2022-04-29 09:55:50|40.38|37.98|40.38|37.98|40.44|38.04|40.38|37.98|0
1651226160000|2022-04-29 09:56:00|40.44|38.04|40.5|38.1|40.55|38.15|40.44|38.04|0
1651226170000|2022-04-29 09:56:10|40.55|38.15|40.52|38.12|40.55|38.15|40.52|38.12|0
1651226180000|2022-04-29 09:56:20|40.55|38.15|40.5|38.1|40.55|38.15|40.5|38.1|0
1651226190000|2022-04-29 09:56:30|40.44|38.04|40.38|37.98|40.5|38.1|40.38|37.98|0
1651226200000|2022-04-29 09:56:40|40.33|37.93|40.15|37.75|40.33|37.93|40.15|37.75|0
1651226220000|2022-04-29 09:57:00|40.1|37.7|40.1|37.7|40.1|37.7|40.04|37.64|0
1651226230000|2022-04-29 09:57:10|40.07|37.67|40.01|37.61|40.07|37.67|40.01|37.61|0
1651226240000|2022-04-29 09:57:20|39.98|37.58|39.98|37.58|40.01|37.61|39.98|37.58|0
1651226250000|2022-04-29 09:57:30|39.95|37.55|39.98|37.58|39.98|37.58|39.95|37.55|0
1651226260000|2022-04-29 09:57:40|39.95|37.55|39.95|37.55|39.98|37.58|39.93|37.53|0
1651226270000|2022-04-29 09:57:50|39.98|37.58|40.01|37.61|40.01|37.61|39.98|37.58|0
1651226280000|2022-04-29 09:58:00|39.98|37.58|39.81|37.41|39.98|37.58|39.81|37.41|0
1651226290000|2022-04-29 09:58:10|39.84|37.44|39.81|37.41|39.84|37.44|39.81|37.41|0
1651226300000|2022-04-29 09:58:20|39.79|37.39|39.81|37.41|39.81|37.41|39.76|37.36|0
1651226310000|2022-04-29 09:58:30|39.9|37.5|39.93|37.53|39.95|37.55|39.9|37.5|0
1651226320000|2022-04-29 09:58:40|39.95|37.55|39.98|37.58|39.98|37.58|39.95|37.55|0
1651226340000|2022-04-29 09:59:00|39.9|37.5|39.81|37.41|39.93|37.53|39.81|37.41|0
1651226350000|2022-04-29 09:59:10|39.76|37.36|39.84|37.44|39.87|37.47|39.76|37.36|0
1651226360000|2022-04-29 09:59:20|39.87|37.47|39.98|37.58|39.98|37.58|39.84|37.44|0
1651226370000|2022-04-29 09:59:30|40.15|37.75|40.15|37.75|40.15|37.75|40.15|37.75|0
1651226380000|2022-04-29 09:59:40|40.32|37.92|40.38|37.98|40.38|37.98|40.32|37.92|0
1651226390000|2022-04-29 09:59:50|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1651226400000|2022-04-29 10:00:00|40.46|38.06|40.38|37.98|40.49|38.09|40.38|37.98|0
1651226410000|2022-04-29 10:00:10|40.35|37.95|40.61|38.21|40.61|38.21|40.35|37.95|0
1651226420000|2022-04-29 10:00:20|40.64|38.24|40.84|38.44|40.84|38.44|40.64|38.24|0
1651226430000|2022-04-29 10:00:30|40.81|38.41|40.95|38.55|40.95|38.55|40.81|38.41|0
1651226440000|2022-04-29 10:00:40|41.01|38.61|40.95|38.55|41.01|38.61|40.84|38.44|0
1651226450000|2022-04-29 10:00:50|40.89|38.49|40.84|38.44|40.89|38.49|40.81|38.41|0
1651226460000|2022-04-29 10:01:00|40.86|38.46|41.04|38.64|41.04|38.64|40.86|38.46|0
1651226470000|2022-04-29 10:01:10|41.09|38.69|41.18|38.78|41.24|38.84|41.09|38.69|0
1651226480000|2022-04-29 10:01:20|41.12|38.72|41.18|38.78|41.18|38.78|41.12|38.72|0
1651226490000|2022-04-29 10:01:30|41.27|38.87|41.36|38.96|41.36|38.96|41.18|38.78|0
1651226500000|2022-04-29 10:01:40|41.38|38.98|41.36|38.96|41.38|38.98|41.27|38.87|0
1651226510000|2022-04-29 10:01:50|41.3|38.9|41.27|38.87|41.3|38.9|41.24|38.84|0
1651226520000|2022-04-29 10:02:00|41.3|38.9|41.36|38.96|41.41|39.01|41.3|38.9|0
1651226530000|2022-04-29 10:02:10|41.41|39.01|41.3|38.9|41.41|39.01|41.27|38.87|0
1651226540000|2022-04-29 10:02:20|41.47|39.07|41.53|39.13|41.59|39.19|41.47|39.07|0
1651226550000|2022-04-29 10:02:30|41.47|39.07|41.35|38.95|41.47|39.07|41.3|38.9|0
1651226560000|2022-04-29 10:02:40|41.38|38.98|41.47|39.07|41.47|39.07|41.38|38.98|0
1651226570000|2022-04-29 10:02:50|41.5|39.1|41.53|39.13|41.53|39.13|41.5|39.1|0
1651226580000|2022-04-29 10:03:00|41.59|39.19|41.59|39.19|41.59|39.19|41.59|39.19|0
1651226590000|2022-04-29 10:03:10|41.65|39.25|41.67|39.27|41.67|39.27|41.61|39.21|0
1651226600000|2022-04-29 10:03:20|41.7|39.3|41.59|39.19|41.76|39.36|41.59|39.19|0
1651226610000|2022-04-29 10:03:30|41.61|39.21|41.53|39.13|41.61|39.21|41.53|39.13|0
1651226620000|2022-04-29 10:03:40|41.59|39.19|41.59|39.19|41.64|39.24|41.59|39.19|0
1651226630000|2022-04-29 10:03:50|41.53|39.13|41.59|39.19|41.59|39.19|41.53|39.13|0
1651226640000|2022-04-29 10:04:00|41.47|39.07|41.41|39.01|41.47|39.07|41.41|39.01|0
1651226650000|2022-04-29 10:04:10|41.35|38.95|41.59|39.19|41.64|39.24|41.35|38.95|0
1651226660000|2022-04-29 10:04:20|41.35|38.95|41.3|38.9|41.35|38.95|41.3|38.9|0
1651226670000|2022-04-29 10:04:30|41.32|38.92|41.32|38.92|41.32|38.92|41.32|38.92|0
1651226680000|2022-04-29 10:04:40|41.35|38.95|41.35|38.95|41.47|39.07|41.35|38.95|0
1651226690000|2022-04-29 10:04:50|41.32|38.92|41.38|38.98|41.38|38.98|41.32|38.92|0
1651226700000|2022-04-29 10:05:00|41.35|38.95|41.21|38.81|41.35|38.95|41.18|38.78|0
1651226710000|2022-04-29 10:05:10|41.18|38.78|41.24|38.84|41.24|38.84|41.18|38.78|0
1651226720000|2022-04-29 10:05:20|41.21|38.81|41.21|38.81|41.21|38.81|41.18|38.78|0
1651226730000|2022-04-29 10:05:30|41.15|38.75|41.01|38.61|41.15|38.75|41.01|38.61|0
1651226740000|2022-04-29 10:05:40|41.06|38.66|41.01|38.61|41.06|38.66|41.01|38.61|0
1651226750000|2022-04-29 10:05:50|41.06|38.66|41.03|38.63|41.09|38.69|41.03|38.63|0
1651226760000|2022-04-29 10:06:00|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1651226770000|2022-04-29 10:06:10|41.18|38.78|41.12|38.72|41.24|38.84|41.12|38.72|0
1651226780000|2022-04-29 10:06:20|41.06|38.66|41.12|38.72|41.12|38.72|41.06|38.66|0
1651226790000|2022-04-29 10:06:30|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1651226810000|2022-04-29 10:06:50|41.01|38.61|41.03|38.63|41.06|38.66|41.01|38.61|0
1651226820000|2022-04-29 10:07:00|41.06|38.66|41.06|38.66|41.09|38.69|41.06|38.66|0
1651226830000|2022-04-29 10:07:10|41.01|38.61|40.95|38.55|41.01|38.61|40.95|38.55|0
1651226840000|2022-04-29 10:07:20|40.92|38.52|40.86|38.46|40.92|38.52|40.86|38.46|0
1651226850000|2022-04-29 10:07:30|40.83|38.43|40.86|38.46|40.86|38.46|40.83|38.43|0
1651226860000|2022-04-29 10:07:40|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1651226870000|2022-04-29 10:07:50|40.86|38.46|40.89|38.49|40.89|38.49|40.86|38.46|0
1651226880000|2022-04-29 10:08:00|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1651226890000|2022-04-29 10:08:10|40.89|38.49|41|38.6|41|38.6|40.89|38.49|0
1651226900000|2022-04-29 10:08:20|41.06|38.66|40.97|38.57|41.06|38.66|40.97|38.57|0
1651226910000|2022-04-29 10:08:30|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1651226920000|2022-04-29 10:08:40|40.97|38.57|41.06|38.66|41.06|38.66|40.97|38.57|0
1651226930000|2022-04-29 10:08:50|41.12|38.72|41.06|38.66|41.12|38.72|41|38.6|0
1651226940000|2022-04-29 10:09:00|41.12|38.72|41.06|38.66|41.12|38.72|41.06|38.66|0
1651226950000|2022-04-29 10:09:10|41.18|38.78|41.2|38.8|41.23|38.83|41.18|38.78|0
1651226960000|2022-04-29 10:09:20|41.18|38.78|41.12|38.72|41.23|38.83|41.12|38.72|0
1651226970000|2022-04-29 10:09:30|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1651226980000|2022-04-29 10:09:40|41.12|38.72|41.18|38.78|41.18|38.78|41.12|38.72|0
1651226990000|2022-04-29 10:09:50|41.23|38.83|41.23|38.83|41.23|38.83|41.2|38.8|0
1651227000000|2022-04-29 10:10:00|41.18|38.78|40.89|38.49|41.18|38.78|40.89|38.49|0
1651227010000|2022-04-29 10:10:10|40.8|38.4|40.77|38.37|40.8|38.4|40.77|38.37|0
1651227020000|2022-04-29 10:10:20|40.74|38.34|40.66|38.26|40.74|38.34|40.66|38.26|0
1651227030000|2022-04-29 10:10:30|40.72|38.32|40.74|38.34|40.77|38.37|40.72|38.32|0
1651227040000|2022-04-29 10:10:40|40.77|38.37|41.06|38.66|41.06|38.66|40.77|38.37|0
1651227050000|2022-04-29 10:10:50|41.03|38.63|41|38.6|41.06|38.66|41|38.6|0
1651227060000|2022-04-29 10:11:00|41.06|38.66|40.83|38.43|41.06|38.66|40.83|38.43|0
1651227070000|2022-04-29 10:11:10|40.86|38.46|40.83|38.43|40.86|38.46|40.8|38.4|0
1651227080000|2022-04-29 10:11:20|40.8|38.4|40.77|38.37|40.8|38.4|40.77|38.37|0
1651227090000|2022-04-29 10:11:30|40.72|38.32|40.77|38.37|40.77|38.37|40.71|38.31|0
1651227100000|2022-04-29 10:11:40|40.74|38.34|40.71|38.31|40.74|38.34|40.71|38.31|0
1651227110000|2022-04-29 10:11:50|40.74|38.34|40.71|38.31|40.74|38.34|40.71|38.31|0
1651227120000|2022-04-29 10:12:00|40.74|38.34|40.68|38.28|40.74|38.34|40.68|38.28|0
1651227130000|2022-04-29 10:12:10|40.66|38.26|40.6|38.2|40.66|38.26|40.6|38.2|0
1651227140000|2022-04-29 10:12:20|40.54|38.14|40.37|37.97|40.54|38.14|40.37|37.97|0
1651227150000|2022-04-29 10:12:30|40.31|37.91|40.37|37.97|40.37|37.97|40.31|37.91|0
1651227160000|2022-04-29 10:12:40|40.31|37.91|40.43|38.03|40.43|38.03|40.31|37.91|0
1651227170000|2022-04-29 10:12:50|40.4|38|40.51|38.11|40.51|38.11|40.4|38|0
1651227180000|2022-04-29 10:13:00|40.49|38.09|40.46|38.06|40.49|38.09|40.46|38.06|0
1651227190000|2022-04-29 10:13:10|40.57|38.17|40.54|38.14|40.66|38.26|40.54|38.14|0
1651227200000|2022-04-29 10:13:20|40.49|38.09|40.6|38.2|40.6|38.2|40.49|38.09|0
1651227210000|2022-04-29 10:13:30|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1651227220000|2022-04-29 10:13:40|40.54|38.14|40.51|38.11|40.54|38.14|40.48|38.08|0
1651227230000|2022-04-29 10:13:50|40.48|38.08|40.6|38.2|40.6|38.2|40.48|38.08|0
1651227240000|2022-04-29 10:14:00|40.54|38.14|40.2|37.8|40.54|38.14|40.2|37.8|0
1651227250000|2022-04-29 10:14:10|40.23|37.83|40.14|37.74|40.23|37.83|40.14|37.74|0
1651227260000|2022-04-29 10:14:20|40.11|37.71|40.37|37.97|40.37|37.97|40.11|37.71|0
1651227270000|2022-04-29 10:14:30|40.43|38.03|40.66|38.26|40.66|38.26|40.43|38.03|0
1651227280000|2022-04-29 10:14:40|40.57|38.17|40.6|38.2|40.6|38.2|40.54|38.14|0
1651227290000|2022-04-29 10:14:50|40.51|38.11|40.54|38.14|40.6|38.2|40.51|38.11|0
1651227300000|2022-04-29 10:15:00|40.48|38.08|40.48|38.08|40.54|38.14|40.48|38.08|0
1651227310000|2022-04-29 10:15:10|40.45|38.05|40.45|38.05|40.48|38.08|40.45|38.05|0
1651227320000|2022-04-29 10:15:20|40.37|37.97|40.37|37.97|40.37|37.97|40.26|37.86|0
1651227330000|2022-04-29 10:15:30|40.43|38.03|40.51|38.11|40.51|38.11|40.43|38.03|0
1651227340000|2022-04-29 10:15:40|40.6|38.2|40.54|38.14|40.6|38.2|40.54|38.14|0
1651227350000|2022-04-29 10:15:50|40.48|38.08|40.48|38.08|40.54|38.14|40.48|38.08|0
1651227360000|2022-04-29 10:16:00|40.54|38.14|40.6|38.2|40.6|38.2|40.54|38.14|0
1651227370000|2022-04-29 10:16:10|40.54|38.14|40.71|38.31|40.71|38.31|40.54|38.14|0
1651227380000|2022-04-29 10:16:20|40.65|38.25|40.6|38.2|40.65|38.25|40.54|38.14|0
1651227390000|2022-04-29 10:16:30|40.62|38.22|40.6|38.2|40.62|38.22|40.6|38.2|0
1651227400000|2022-04-29 10:16:40|40.65|38.25|40.71|38.31|40.71|38.31|40.65|38.25|0
1651227410000|2022-04-29 10:16:50|40.74|38.34|40.6|38.2|40.74|38.34|40.6|38.2|0
1651227420000|2022-04-29 10:17:00|40.71|38.31|40.65|38.25|40.71|38.31|40.65|38.25|0
1651227430000|2022-04-29 10:17:10|40.6|38.2|40.48|38.08|40.6|38.2|40.48|38.08|0
1651227440000|2022-04-29 10:17:20|40.51|38.11|40.71|38.31|40.71|38.31|40.48|38.08|0
1651227450000|2022-04-29 10:17:30|40.77|38.37|40.68|38.28|40.77|38.37|40.68|38.28|0
1651227460000|2022-04-29 10:17:40|40.71|38.31|40.77|38.37|40.77|38.37|40.65|38.25|0
1651227470000|2022-04-29 10:17:50|40.71|38.31|40.71|38.31|40.71|38.31|40.71|38.31|0
1651227480000|2022-04-29 10:18:00|40.74|38.34|40.83|38.43|40.83|38.43|40.71|38.31|0
1651227490000|2022-04-29 10:18:10|40.94|38.54|40.88|38.48|41.03|38.63|40.88|38.48|0
1651227500000|2022-04-29 10:18:20|40.94|38.54|40.94|38.54|40.94|38.54|40.91|38.51|0
1651227510000|2022-04-29 10:18:30|41|38.6|41|38.6|41|38.6|40.94|38.54|0
1651227520000|2022-04-29 10:18:40|41.11|38.71|40.88|38.48|41.11|38.71|40.88|38.48|0
1651227530000|2022-04-29 10:18:50|40.94|38.54|40.79|38.39|40.94|38.54|40.79|38.39|0
1651227540000|2022-04-29 10:19:00|40.77|38.37|40.65|38.25|40.77|38.37|40.65|38.25|0
1651227550000|2022-04-29 10:19:10|40.57|38.17|40.6|38.2|40.6|38.2|40.48|38.08|0
1651227560000|2022-04-29 10:19:20|40.57|38.17|40.6|38.2|40.6|38.2|40.54|38.14|0
1651227570000|2022-04-29 10:19:30|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1651227590000|2022-04-29 10:19:50|40.42|38.02|40.48|38.08|40.48|38.08|40.34|37.94|0
1651227600000|2022-04-29 10:20:00|40.45|38.05|40.31|37.91|40.45|38.05|40.31|37.91|0
1651227610000|2022-04-29 10:20:10|40.25|37.85|40.25|37.85|40.28|37.88|40.25|37.85|0
1651227620000|2022-04-29 10:20:20|40.2|37.8|40.22|37.82|40.22|37.82|40.2|37.8|0
1651227630000|2022-04-29 10:20:30|40.2|37.8|40.14|37.74|40.2|37.8|40.14|37.74|0
1651227640000|2022-04-29 10:20:40|40.25|37.85|40.48|38.08|40.48|38.08|40.25|37.85|0
1651227650000|2022-04-29 10:20:50|40.42|38.02|40.39|37.99|40.42|38.02|40.39|37.99|0
1651227660000|2022-04-29 10:21:00|40.48|38.08|40.45|38.05|40.48|38.08|40.45|38.05|0
1651227670000|2022-04-29 10:21:10|40.39|37.99|40.31|37.91|40.39|37.99|40.31|37.91|0
1651227680000|2022-04-29 10:21:20|40.25|37.85|40.31|37.91|40.31|37.91|40.25|37.85|0
1651227690000|2022-04-29 10:21:30|40.37|37.97|40.37|37.97|40.42|38.02|40.37|37.97|0
1651227700000|2022-04-29 10:21:40|40.39|37.99|40.37|37.97|40.39|37.99|40.37|37.97|0
1651227710000|2022-04-29 10:21:50|40.42|38.02|40.37|37.97|40.42|38.02|40.37|37.97|0
1651227720000|2022-04-29 10:22:00|40.42|38.02|40.19|37.79|40.42|38.02|40.19|37.79|0
1651227730000|2022-04-29 10:22:10|40.17|37.77|40.37|37.97|40.37|37.97|40.17|37.77|0
1651227740000|2022-04-29 10:22:20|40.42|38.02|40.31|37.91|40.42|38.02|40.31|37.91|0
1651227760000|2022-04-29 10:22:40|40.19|37.79|39.97|37.57|40.19|37.79|39.97|37.57|0
1651227770000|2022-04-29 10:22:50|39.88|37.48|39.85|37.45|39.97|37.57|39.85|37.45|0
1651227780000|2022-04-29 10:23:00|39.83|37.43|39.85|37.45|39.85|37.45|39.8|37.4|0
1651227790000|2022-04-29 10:23:10|39.91|37.51|39.97|37.57|39.97|37.57|39.91|37.51|0
1651227800000|2022-04-29 10:23:20|40.02|37.62|40.11|37.71|40.11|37.71|40.02|37.62|0
1651227810000|2022-04-29 10:23:30|40.14|37.74|40.14|37.74|40.19|37.79|40.14|37.74|0
1651227830000|2022-04-29 10:23:50|40.11|37.71|40.19|37.79|40.19|37.79|40.11|37.71|0
1651227840000|2022-04-29 10:24:00|40.16|37.76|40.14|37.74|40.19|37.79|40.14|37.74|0
1651227850000|2022-04-29 10:24:10|40.22|37.82|40.31|37.91|40.31|37.91|40.19|37.79|0
1651227860000|2022-04-29 10:24:20|40.22|37.82|40.25|37.85|40.28|37.88|40.22|37.82|0
1651227870000|2022-04-29 10:24:30|40.19|37.79|40.14|37.74|40.19|37.79|40.08|37.68|0
1651227880000|2022-04-29 10:24:40|40.02|37.62|40.02|37.62|40.02|37.62|39.91|37.51|0
1651227890000|2022-04-29 10:24:50|39.99|37.59|39.85|37.45|39.99|37.59|39.85|37.45|0
1651227900000|2022-04-29 10:25:00|40.02|37.62|39.91|37.51|40.02|37.62|39.91|37.51|0
1651227910000|2022-04-29 10:25:10|39.85|37.45|39.91|37.51|39.91|37.51|39.82|37.42|0
1651227920000|2022-04-29 10:25:20|40.08|37.68|40.08|37.68|40.08|37.68|40.02|37.62|0
1651227930000|2022-04-29 10:25:30|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1651227940000|2022-04-29 10:25:40|40.02|37.62|40.05|37.65|40.05|37.65|40.02|37.62|0
1651227950000|2022-04-29 10:25:50|40.02|37.62|40.02|37.62|40.05|37.65|40.02|37.62|0
1651227960000|2022-04-29 10:26:00|39.91|37.51|39.85|37.45|39.91|37.51|39.85|37.45|0
1651227970000|2022-04-29 10:26:10|39.82|37.42|39.91|37.51|39.91|37.51|39.82|37.42|0
1651227980000|2022-04-29 10:26:20|39.97|37.57|39.8|37.4|39.97|37.57|39.8|37.4|0
1651227990000|2022-04-29 10:26:30|39.46|37.06|39.29|36.89|39.46|37.06|39.29|36.89|0
1651228000000|2022-04-29 10:26:40|39.32|36.92|39.4|37|39.4|37|39.32|36.92|0
1651228010000|2022-04-29 10:26:50|39.29|36.89|39.01|36.61|39.29|36.89|39.01|36.61|0
1651228020000|2022-04-29 10:27:00|39.07|36.67|39.01|36.61|39.07|36.67|38.9|36.5|0
1651228030000|2022-04-29 10:27:10|39.07|36.67|39.18|36.78|39.18|36.78|39.07|36.67|0
1651228040000|2022-04-29 10:27:20|39.07|36.67|39.07|36.67|39.07|36.67|39.01|36.61|0
1651228050000|2022-04-29 10:27:30|39.01|36.61|38.96|36.56|39.01|36.61|38.96|36.56|0
1651228060000|2022-04-29 10:27:40|39.01|36.61|38.9|36.5|39.07|36.67|38.9|36.5|0
1651228070000|2022-04-29 10:27:50|38.96|36.56|39.29|36.89|39.29|36.89|38.96|36.56|0
1651228080000|2022-04-29 10:28:00|39.35|36.95|39.46|37.06|39.46|37.06|39.35|36.95|0
1651228090000|2022-04-29 10:28:10|39.57|37.17|39.57|37.17|39.63|37.23|39.57|37.17|0
1651228100000|2022-04-29 10:28:20|39.51|37.11|39.46|37.06|39.51|37.11|39.46|37.06|0
1651228110000|2022-04-29 10:28:30|39.29|36.89|39.43|37.03|39.43|37.03|39.29|36.89|0
1651228120000|2022-04-29 10:28:40|39.46|37.06|39.32|36.92|39.46|37.06|39.32|36.92|0
1651228130000|2022-04-29 10:28:50|39.35|36.95|39.4|37|39.4|37|39.35|36.95|0
1651228140000|2022-04-29 10:29:00|39.35|36.95|39.23|36.83|39.35|36.95|39.07|36.67|0
1651228150000|2022-04-29 10:29:10|39.21|36.81|39.18|36.78|39.23|36.83|39.18|36.78|0
1651228160000|2022-04-29 10:29:20|39.29|36.89|39.23|36.83|39.35|36.95|39.23|36.83|0
1651228170000|2022-04-29 10:29:30|39.12|36.72|39.12|36.72|39.18|36.78|39.12|36.72|0
1651228180000|2022-04-29 10:29:40|39.18|36.78|39.18|36.78|39.21|36.81|39.18|36.78|0
1651228190000|2022-04-29 10:29:50|39.23|36.83|39.23|36.83|39.23|36.83|39.18|36.78|0
1651228200000|2022-04-29 10:30:00|39.29|36.89|39.4|37|39.4|37|39.29|36.89|0
1651228210000|2022-04-29 10:30:10|39.46|37.06|39.48|37.08|39.48|37.08|39.46|37.06|0
1651228220000|2022-04-29 10:30:20|39.26|36.86|39.29|36.89|39.35|36.95|39.26|36.86|0
1651228230000|2022-04-29 10:30:30|39.32|36.92|39.23|36.83|39.32|36.92|39.18|36.78|0
1651228240000|2022-04-29 10:30:40|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1651228250000|2022-04-29 10:30:50|39.09|36.69|39.18|36.78|39.18|36.78|39.09|36.69|0
1651228260000|2022-04-29 10:31:00|39.2|36.8|39.29|36.89|39.32|36.92|39.2|36.8|0
1651228270000|2022-04-29 10:31:10|39.32|36.92|39.07|36.67|39.32|36.92|39.07|36.67|0
1651228280000|2022-04-29 10:31:20|38.9|36.5|39.18|36.78|39.18|36.78|38.9|36.5|0
1651228290000|2022-04-29 10:31:30|39.23|36.83|39.26|36.86|39.26|36.86|39.23|36.83|0
1651228300000|2022-04-29 10:31:40|39.29|36.89|39.43|37.03|39.43|37.03|39.29|36.89|0
1651228310000|2022-04-29 10:31:50|39.62|37.22|39.4|37|39.62|37.22|39.4|37|0
1651228320000|2022-04-29 10:32:00|39.34|36.94|39.4|37|39.4|37|39.34|36.94|0
1651228330000|2022-04-29 10:32:10|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1651228340000|2022-04-29 10:32:20|39.12|36.72|39.23|36.83|39.23|36.83|39.12|36.72|0
1651228350000|2022-04-29 10:32:30|39.29|36.89|39.34|36.94|39.34|36.94|39.29|36.89|0
1651228360000|2022-04-29 10:32:40|39.29|36.89|39.2|36.8|39.29|36.89|39.2|36.8|0
1651228370000|2022-04-29 10:32:50|39.23|36.83|39.15|36.75|39.23|36.83|39.12|36.72|0
1651228380000|2022-04-29 10:33:00|39.12|36.72|39.23|36.83|39.23|36.83|39.12|36.72|0
1651228390000|2022-04-29 10:33:10|39.26|36.86|39.26|36.86|39.26|36.86|39.23|36.83|0
1651228400000|2022-04-29 10:33:20|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1651228410000|2022-04-29 10:33:30|39.4|37|39.4|37|39.4|37|39.34|36.94|0
1651228420000|2022-04-29 10:33:40|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1651228430000|2022-04-29 10:33:50|39.48|37.08|39.45|37.05|39.51|37.11|39.45|37.05|0
1651228440000|2022-04-29 10:34:00|39.51|37.11|39.68|37.28|39.68|37.28|39.51|37.11|0
1651228450000|2022-04-29 10:34:10|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651228460000|2022-04-29 10:34:20|39.4|37|39.4|37|39.4|37|39.34|36.94|0
1651228470000|2022-04-29 10:34:30|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1651228480000|2022-04-29 10:34:40|39.51|37.11|39.45|37.05|39.51|37.11|39.45|37.05|0
1651228490000|2022-04-29 10:34:50|39.51|37.11|39.45|37.05|39.51|37.11|39.45|37.05|0
1651228500000|2022-04-29 10:35:00|39.34|36.94|39.37|36.97|39.37|36.97|39.34|36.94|0
1651228510000|2022-04-29 10:35:10|39.34|36.94|39.45|37.05|39.45|37.05|39.34|36.94|0
1651228520000|2022-04-29 10:35:20|39.4|37|39.34|36.94|39.4|37|39.34|36.94|0
1651228530000|2022-04-29 10:35:30|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1651228540000|2022-04-29 10:35:40|39.17|36.77|39.17|36.77|39.17|36.77|39.17|36.77|0
1651228550000|2022-04-29 10:35:50|39.12|36.72|39.06|36.66|39.12|36.72|39.03|36.63|0
1651228560000|2022-04-29 10:36:00|38.98|36.58|38.98|36.58|39.01|36.61|38.98|36.58|0
1651228570000|2022-04-29 10:36:10|39.06|36.66|38.84|36.44|39.06|36.66|38.84|36.44|0
1651228580000|2022-04-29 10:36:20|38.95|36.55|39.23|36.83|39.23|36.83|38.95|36.55|0
1651228590000|2022-04-29 10:36:30|39.29|36.89|39.2|36.8|39.29|36.89|39.2|36.8|0
1651228600000|2022-04-29 10:36:40|39.17|36.77|39.23|36.83|39.23|36.83|39.17|36.77|0
1651228610000|2022-04-29 10:36:50|39.12|36.72|39.06|36.66|39.17|36.77|39.06|36.66|0
1651228620000|2022-04-29 10:37:00|39.23|36.83|39.29|36.89|39.31|36.91|39.23|36.83|0
1651228630000|2022-04-29 10:37:10|39.28|36.88|39.14|36.74|39.28|36.88|39.06|36.66|0
1651228640000|2022-04-29 10:37:20|39.17|36.77|39.28|36.88|39.28|36.88|39.17|36.77|0
1651228650000|2022-04-29 10:37:30|39.23|36.83|39.17|36.77|39.26|36.86|39.17|36.77|0
1651228660000|2022-04-29 10:37:40|39.23|36.83|39.26|36.86|39.28|36.88|39.23|36.83|0
1651228670000|2022-04-29 10:37:50|39.23|36.83|39.17|36.77|39.26|36.86|39.17|36.77|0
1651228680000|2022-04-29 10:38:00|39.2|36.8|39.34|36.94|39.34|36.94|39.2|36.8|0
1651228700000|2022-04-29 10:38:20|39.37|36.97|39.4|37|39.4|37|39.37|36.97|0
1651228710000|2022-04-29 10:38:30|39.28|36.88|39.28|36.88|39.28|36.88|39.26|36.86|0
1651228720000|2022-04-29 10:38:40|39.2|36.8|39.03|36.63|39.2|36.8|39.03|36.63|0
1651228730000|2022-04-29 10:38:50|39.01|36.61|39.03|36.63|39.03|36.63|39.01|36.61|0
1651228740000|2022-04-29 10:39:00|39.06|36.66|39.09|36.69|39.12|36.72|39.03|36.63|0
1651228750000|2022-04-29 10:39:10|39.01|36.61|39.03|36.63|39.06|36.66|39.01|36.61|0
1651228760000|2022-04-29 10:39:20|39.06|36.66|38.92|36.52|39.06|36.66|38.92|36.52|0
1651228770000|2022-04-29 10:39:30|39.06|36.66|39.06|36.66|39.06|36.66|39.03|36.63|0
1651228780000|2022-04-29 10:39:40|39.12|36.72|39.03|36.63|39.12|36.72|39.03|36.63|0
1651228790000|2022-04-29 10:39:50|39.01|36.61|38.98|36.58|39.01|36.61|38.98|36.58|0
1651228800000|2022-04-29 10:40:00|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1651228810000|2022-04-29 10:40:10|38.89|36.49|38.89|36.49|38.95|36.55|38.89|36.49|0
1651228820000|2022-04-29 10:40:20|38.92|36.52|38.89|36.49|38.92|36.52|38.81|36.41|0
1651228830000|2022-04-29 10:40:30|38.84|36.44|38.78|36.38|38.87|36.47|38.78|36.38|0
1651228840000|2022-04-29 10:40:40|38.84|36.44|38.84|36.44|38.89|36.49|38.84|36.44|0
1651228850000|2022-04-29 10:40:50|38.81|36.41|38.84|36.44|38.89|36.49|38.81|36.41|0
1651228860000|2022-04-29 10:41:00|38.89|36.49|39.12|36.72|39.12|36.72|38.89|36.49|0
1651228870000|2022-04-29 10:41:10|39.14|36.74|39.23|36.83|39.23|36.83|39.14|36.74|0
1651228880000|2022-04-29 10:41:20|39.28|36.88|39.14|36.74|39.28|36.88|39.14|36.74|0
1651228890000|2022-04-29 10:41:30|39.12|36.72|39.09|36.69|39.12|36.72|39.06|36.66|0
1651228900000|2022-04-29 10:41:40|39.03|36.63|38.98|36.58|39.03|36.63|38.98|36.58|0
1651228910000|2022-04-29 10:41:50|39|36.6|39|36.6|39.03|36.63|39|36.6|0
1651228920000|2022-04-29 10:42:00|38.95|36.55|39.06|36.66|39.06|36.66|38.95|36.55|0
1651228930000|2022-04-29 10:42:10|39.11|36.71|39.11|36.71|39.11|36.71|39.09|36.69|0
1651228940000|2022-04-29 10:42:20|39.14|36.74|39.17|36.77|39.17|36.77|39.14|36.74|0
1651228950000|2022-04-29 10:42:30|39.09|36.69|39.14|36.74|39.17|36.77|39.09|36.69|0
1651228960000|2022-04-29 10:42:40|39.17|36.77|39.23|36.83|39.23|36.83|39.14|36.74|0
1651228970000|2022-04-29 10:42:50|39.28|36.88|39.2|36.8|39.28|36.88|39.2|36.8|0
1651228980000|2022-04-29 10:43:00|39.23|36.83|39.23|36.83|39.23|36.83|39.17|36.77|0
1651228990000|2022-04-29 10:43:10|39.17|36.77|39.2|36.8|39.2|36.8|39.17|36.77|0
1651229000000|2022-04-29 10:43:20|39.17|36.77|38.89|36.49|39.17|36.77|38.89|36.49|0
1651229010000|2022-04-29 10:43:30|38.86|36.46|38.67|36.27|38.86|36.46|38.67|36.27|0
1651229020000|2022-04-29 10:43:40|38.73|36.33|38.78|36.38|38.78|36.38|38.67|36.27|0
1651229030000|2022-04-29 10:43:50|38.75|36.35|38.67|36.27|38.75|36.35|38.67|36.27|0
1651229040000|2022-04-29 10:44:00|38.78|36.38|37.86|35.46|38.78|36.38|37.86|35.46|0
1651229050000|2022-04-29 10:44:10|38.7|36.3|38.53|36.13|38.7|36.3|38.53|36.13|0
1651229060000|2022-04-29 10:44:20|38.59|36.19|38.42|36.02|38.59|36.19|38.42|36.02|0
1651229070000|2022-04-29 10:44:30|38.48|36.08|38.5|36.1|38.53|36.13|38.42|36.02|0
1651229080000|2022-04-29 10:44:40|38.48|36.08|38.94|36.54|38.94|36.54|38.48|36.08|0
1651229090000|2022-04-29 10:44:50|38.88|36.48|38.94|36.54|38.94|36.54|38.88|36.48|0
1651229100000|2022-04-29 10:45:00|38.88|36.48|39.02|36.62|39.05|36.65|38.83|36.43|0
1651229110000|2022-04-29 10:45:10|38.99|36.59|38.97|36.57|38.99|36.59|38.88|36.48|0
1651229120000|2022-04-29 10:45:20|38.94|36.54|39.1|36.7|39.1|36.7|38.94|36.54|0
1651229130000|2022-04-29 10:45:30|39.05|36.65|39.08|36.68|39.08|36.68|39.05|36.65|0
1651229140000|2022-04-29 10:45:40|39.1|36.7|39.13|36.73|39.19|36.79|39.1|36.7|0
1651229150000|2022-04-29 10:45:50|39.16|36.76|39.16|36.76|39.22|36.82|39.16|36.76|0
1651229160000|2022-04-29 10:46:00|39.13|36.73|39.05|36.65|39.13|36.73|38.97|36.57|0
1651229170000|2022-04-29 10:46:10|38.99|36.59|38.96|36.56|38.99|36.59|38.96|36.56|0
1651229180000|2022-04-29 10:46:20|38.99|36.59|38.88|36.48|38.99|36.59|38.88|36.48|0
1651229190000|2022-04-29 10:46:30|38.83|36.43|38.77|36.37|38.83|36.43|38.77|36.37|0
1651229200000|2022-04-29 10:46:40|38.74|36.34|38.77|36.37|38.77|36.37|38.72|36.32|0
1651229210000|2022-04-29 10:46:50|38.83|36.43|39.05|36.65|39.05|36.65|38.83|36.43|0
1651229220000|2022-04-29 10:47:00|39.02|36.62|39.02|36.62|39.05|36.65|39.02|36.62|0
1651229230000|2022-04-29 10:47:10|39.05|36.65|39.1|36.7|39.1|36.7|38.99|36.59|0
1651229250000|2022-04-29 10:47:30|39.13|36.73|39.1|36.7|39.13|36.73|39.1|36.7|0
1651229260000|2022-04-29 10:47:40|39.16|36.76|39.21|36.81|39.21|36.81|39.16|36.76|0
1651229270000|2022-04-29 10:47:50|39.07|36.67|39.1|36.7|39.1|36.7|39.07|36.67|0
1651229280000|2022-04-29 10:48:00|39.02|36.62|38.99|36.59|39.02|36.62|38.99|36.59|0
1651229290000|2022-04-29 10:48:10|38.83|36.43|38.88|36.48|38.88|36.48|38.83|36.43|0
1651229300000|2022-04-29 10:48:20|38.77|36.37|38.77|36.37|38.77|36.37|38.66|36.26|0
1651229310000|2022-04-29 10:48:30|38.83|36.43|38.83|36.43|38.94|36.54|38.83|36.43|0
1651229320000|2022-04-29 10:48:40|38.88|36.48|38.83|36.43|38.88|36.48|38.83|36.43|0
1651229330000|2022-04-29 10:48:50|38.88|36.48|38.91|36.51|38.91|36.51|38.85|36.45|0
1651229340000|2022-04-29 10:49:00|38.94|36.54|39.02|36.62|39.02|36.62|38.94|36.54|0
1651229350000|2022-04-29 10:49:10|39.05|36.65|39.07|36.67|39.07|36.67|39.05|36.65|0
1651229360000|2022-04-29 10:49:20|39.05|36.65|39.1|36.7|39.1|36.7|39.05|36.65|0
1651229370000|2022-04-29 10:49:30|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1651229380000|2022-04-29 10:49:40|38.91|36.51|38.83|36.43|38.91|36.51|38.83|36.43|0
1651229390000|2022-04-29 10:49:50|38.85|36.45|38.88|36.48|38.88|36.48|38.85|36.45|0
1651229400000|2022-04-29 10:50:00|38.83|36.43|39.05|36.65|39.07|36.67|38.83|36.43|0
1651229410000|2022-04-29 10:50:10|39.02|36.62|39.1|36.7|39.1|36.7|39.02|36.62|0
1651229430000|2022-04-29 10:50:30|39.16|36.76|39.13|36.73|39.16|36.76|39.1|36.7|0
1651229440000|2022-04-29 10:50:40|39.16|36.76|39.21|36.81|39.27|36.87|39.16|36.76|0
1651229450000|2022-04-29 10:50:50|39.24|36.84|39.21|36.81|39.24|36.84|39.16|36.76|0
1651229460000|2022-04-29 10:51:00|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1651229470000|2022-04-29 10:51:10|39.29|36.89|39.32|36.92|39.32|36.92|39.29|36.89|0
1651229480000|2022-04-29 10:51:20|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1651229490000|2022-04-29 10:51:30|39.43|37.03|39.49|37.09|39.49|37.09|39.35|36.95|0
1651229500000|2022-04-29 10:51:40|39.55|37.15|39.49|37.09|39.55|37.15|39.49|37.09|0
1651229510000|2022-04-29 10:51:50|39.55|37.15|39.43|37.03|39.55|37.15|39.38|36.98|0
1651229520000|2022-04-29 10:52:00|39.4|37|39.43|37.03|39.49|37.09|39.4|37|0
1651229530000|2022-04-29 10:52:10|39.32|36.92|39.27|36.87|39.32|36.92|39.27|36.87|0
1651229540000|2022-04-29 10:52:20|39.21|36.81|39.27|36.87|39.27|36.87|39.21|36.81|0
1651229550000|2022-04-29 10:52:30|39.21|36.81|39.24|36.84|39.24|36.84|39.18|36.78|0
1651229560000|2022-04-29 10:52:40|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1651229570000|2022-04-29 10:52:50|39.16|36.76|39.1|36.7|39.16|36.76|39.1|36.7|0
1651229580000|2022-04-29 10:53:00|39.04|36.64|39.21|36.81|39.21|36.81|39.04|36.64|0
1651229590000|2022-04-29 10:53:10|39.27|36.87|39.32|36.92|39.32|36.92|39.27|36.87|0
1651229600000|2022-04-29 10:53:20|39.38|36.98|39.27|36.87|39.38|36.98|39.21|36.81|0
1651229610000|2022-04-29 10:53:30|39.24|36.84|39.21|36.81|39.24|36.84|39.21|36.81|0
1651229630000|2022-04-29 10:53:50|39.27|36.87|39.32|36.92|39.32|36.92|39.27|36.87|0
1651229640000|2022-04-29 10:54:00|39.43|37.03|39.43|37.03|39.46|37.06|39.4|37|0
1651229650000|2022-04-29 10:54:10|39.35|36.95|39.43|37.03|39.43|37.03|39.35|36.95|0
1651229660000|2022-04-29 10:54:20|39.38|36.98|39.35|36.95|39.38|36.98|39.35|36.95|0
1651229670000|2022-04-29 10:54:30|39.32|36.92|39.21|36.81|39.32|36.92|39.21|36.81|0
1651229680000|2022-04-29 10:54:40|39.27|36.87|39.32|36.92|39.38|36.98|39.27|36.87|0
1651229690000|2022-04-29 10:54:50|39.26|36.86|39.38|36.98|39.38|36.98|39.26|36.86|0
1651229700000|2022-04-29 10:55:00|39.32|36.92|39.43|37.03|39.43|37.03|39.32|36.92|0
1651229710000|2022-04-29 10:55:10|39.38|36.98|39.32|36.92|39.38|36.98|39.32|36.92|0
1651229720000|2022-04-29 10:55:20|39.38|36.98|39.35|36.95|39.38|36.98|39.32|36.92|0
1651229730000|2022-04-29 10:55:30|39.26|36.86|39.21|36.81|39.26|36.86|39.21|36.81|0
1651229740000|2022-04-29 10:55:40|39.15|36.75|39.15|36.75|39.15|36.75|39.15|36.75|0
1651229750000|2022-04-29 10:55:50|39.1|36.7|39.04|36.64|39.1|36.7|39.04|36.64|0
1651229760000|2022-04-29 10:56:00|38.82|36.42|38.82|36.42|38.82|36.42|38.71|36.31|0
1651229770000|2022-04-29 10:56:10|38.74|36.34|38.74|36.34|38.74|36.34|38.74|36.34|0
1651229780000|2022-04-29 10:56:20|38.71|36.31|38.71|36.31|38.82|36.42|38.71|36.31|0
1651229790000|2022-04-29 10:56:30|38.79|36.39|38.82|36.42|38.82|36.42|38.79|36.39|0
1651229800000|2022-04-29 10:56:40|39.04|36.64|38.99|36.59|39.04|36.64|38.99|36.59|0
1651229810000|2022-04-29 10:56:50|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1651229820000|2022-04-29 10:57:00|38.99|36.59|39.12|36.72|39.12|36.72|38.99|36.59|0
1651229830000|2022-04-29 10:57:10|39.21|36.81|39.26|36.86|39.26|36.86|39.21|36.81|0
1651229840000|2022-04-29 10:57:20|39.32|36.92|39.21|36.81|39.32|36.92|39.21|36.81|0
1651229850000|2022-04-29 10:57:30|39.26|36.86|39.32|36.92|39.32|36.92|39.26|36.86|0
1651229860000|2022-04-29 10:57:40|39.37|36.97|39.32|36.92|39.37|36.97|39.32|36.92|0
1651229870000|2022-04-29 10:57:50|39.37|36.97|39.35|36.95|39.37|36.97|39.35|36.95|0
1651229880000|2022-04-29 10:58:00|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1651229890000|2022-04-29 10:58:10|39.35|36.95|39.32|36.92|39.35|36.95|39.32|36.92|0
1651229900000|2022-04-29 10:58:20|39.26|36.86|39.21|36.81|39.26|36.86|39.21|36.81|0
1651229910000|2022-04-29 10:58:30|39.15|36.75|39.12|36.72|39.15|36.75|39.1|36.7|0
1651229920000|2022-04-29 10:58:40|39.15|36.75|38.99|36.59|39.15|36.75|38.99|36.59|0
1651229930000|2022-04-29 10:58:50|39.04|36.64|39.04|36.64|39.1|36.7|39.04|36.64|0
1651229940000|2022-04-29 10:59:00|38.99|36.59|38.76|36.36|38.99|36.59|38.76|36.36|0
1651229950000|2022-04-29 10:59:10|38.82|36.42|38.76|36.36|38.82|36.42|38.76|36.36|0
1651229960000|2022-04-29 10:59:20|38.71|36.31|38.55|36.15|38.71|36.31|38.55|36.15|0
1651229970000|2022-04-29 10:59:30|38.49|36.09|38.55|36.15|38.55|36.15|38.49|36.09|0
1651229980000|2022-04-29 10:59:40|38.49|36.09|38.76|36.36|38.76|36.36|38.49|36.09|0
1651229990000|2022-04-29 10:59:50|38.71|36.31|38.93|36.53|38.93|36.53|38.71|36.31|0
1651230000000|2022-04-29 11:00:00|38.98|36.58|38.93|36.53|38.98|36.58|38.93|36.53|0
1651230010000|2022-04-29 11:00:10|38.98|36.58|39.37|36.97|39.37|36.97|38.98|36.58|0
1651230020000|2022-04-29 11:00:20|39.32|36.92|39.15|36.75|39.32|36.92|39.15|36.75|0
1651230030000|2022-04-29 11:00:30|39.21|36.81|39.26|36.86|39.26|36.86|39.21|36.81|0
1651230040000|2022-04-29 11:00:40|39.21|36.81|39.29|36.89|39.32|36.92|39.21|36.81|0
1651230050000|2022-04-29 11:00:50|39.34|36.94|39.37|36.97|39.37|36.97|39.34|36.94|0
1651230060000|2022-04-29 11:01:00|39.32|36.92|39.37|36.97|39.37|36.97|39.32|36.92|0
1651230070000|2022-04-29 11:01:10|39.32|36.92|39.37|36.97|39.37|36.97|39.32|36.92|0
1651230080000|2022-04-29 11:01:20|39.34|36.94|39.32|36.92|39.34|36.94|39.26|36.86|0
1651230090000|2022-04-29 11:01:30|39.37|36.97|39.59|37.19|39.59|37.19|39.37|36.97|0
1651230100000|2022-04-29 11:01:40|39.54|37.14|39.48|37.08|39.54|37.14|39.48|37.08|0
1651230110000|2022-04-29 11:01:50|39.37|36.97|39.07|36.67|39.37|36.97|39.07|36.67|0
1651230120000|2022-04-29 11:02:00|39.09|36.69|38.82|36.42|39.09|36.69|38.76|36.36|0
1651230130000|2022-04-29 11:02:10|38.71|36.31|38.6|36.2|38.71|36.31|38.49|36.09|0
1651230140000|2022-04-29 11:02:20|38.65|36.25|38.65|36.25|38.68|36.28|38.6|36.2|0
1651230150000|2022-04-29 11:02:30|38.6|36.2|38.54|36.14|38.6|36.2|38.54|36.14|0
1651230160000|2022-04-29 11:02:40|38.57|36.17|38.62|36.22|38.62|36.22|38.57|36.17|0
1651230170000|2022-04-29 11:02:50|38.6|36.2|38.6|36.2|38.65|36.25|38.6|36.2|0
1651230180000|2022-04-29 11:03:00|38.65|36.25|38.43|36.03|38.65|36.25|38.43|36.03|0
1651230190000|2022-04-29 11:03:10|38.49|36.09|38.6|36.2|38.6|36.2|38.49|36.09|0
1651230200000|2022-04-29 11:03:20|38.65|36.25|39.09|36.69|39.09|36.69|38.65|36.25|0
1651230210000|2022-04-29 11:03:30|39.06|36.66|38.98|36.58|39.09|36.69|38.98|36.58|0
1651230220000|2022-04-29 11:03:40|38.93|36.53|39.04|36.64|39.04|36.64|38.93|36.53|0
1651230230000|2022-04-29 11:03:50|38.93|36.53|38.87|36.47|38.93|36.53|38.87|36.47|0
1651230240000|2022-04-29 11:04:00|38.76|36.36|38.82|36.42|38.87|36.47|38.76|36.36|0
1651230250000|2022-04-29 11:04:10|38.76|36.36|38.76|36.36|38.82|36.42|38.65|36.25|0
1651230260000|2022-04-29 11:04:20|38.71|36.31|38.71|36.31|38.71|36.31|38.68|36.28|0
1651230270000|2022-04-29 11:04:30|38.73|36.33|38.98|36.58|38.98|36.58|38.73|36.33|0
1651230280000|2022-04-29 11:04:40|38.95|36.55|38.98|36.58|39.04|36.64|38.95|36.55|0
1651230290000|2022-04-29 11:04:50|39.04|36.64|38.87|36.47|39.04|36.64|38.87|36.47|0
1651230300000|2022-04-29 11:05:00|38.93|36.53|39.04|36.64|39.04|36.64|38.93|36.53|0
1651230310000|2022-04-29 11:05:10|39.09|36.69|39.2|36.8|39.2|36.8|39.09|36.69|0
1651230320000|2022-04-29 11:05:20|39.09|36.69|39.2|36.8|39.26|36.86|39.09|36.69|0
1651230330000|2022-04-29 11:05:30|39.26|36.86|39.26|36.86|39.26|36.86|39.2|36.8|0
1651230340000|2022-04-29 11:05:40|39.2|36.8|39.23|36.83|39.26|36.86|39.2|36.8|0
1651230350000|2022-04-29 11:05:50|39.2|36.8|39.09|36.69|39.2|36.8|39.09|36.69|0
1651230360000|2022-04-29 11:06:00|39.15|36.75|39.26|36.86|39.26|36.86|39.06|36.66|0
1651230370000|2022-04-29 11:06:10|39.4|37|39.34|36.94|39.42|37.02|39.34|36.94|0
1651230380000|2022-04-29 11:06:20|39.37|36.97|39.34|36.94|39.37|36.97|39.34|36.94|0
1651230390000|2022-04-29 11:06:30|39.37|36.97|39.31|36.91|39.37|36.97|39.31|36.91|0
1651230400000|2022-04-29 11:06:40|39.37|36.97|39.31|36.91|39.37|36.97|39.31|36.91|0
1651230410000|2022-04-29 11:06:50|39.2|36.8|38.93|36.53|39.2|36.8|38.93|36.53|0
1651230420000|2022-04-29 11:07:00|39.04|36.64|38.93|36.53|39.04|36.64|38.93|36.53|0
1651230430000|2022-04-29 11:07:10|38.92|36.52|38.87|36.47|38.92|36.52|38.87|36.47|0
1651230440000|2022-04-29 11:07:20|38.81|36.41|38.87|36.47|38.87|36.47|38.81|36.41|0
1651230450000|2022-04-29 11:07:30|38.81|36.41|38.9|36.5|38.92|36.52|38.81|36.41|0
1651230460000|2022-04-29 11:07:40|38.98|36.58|38.98|36.58|38.98|36.58|38.92|36.52|0
1651230470000|2022-04-29 11:07:50|39.09|36.69|39.03|36.63|39.09|36.69|39.03|36.63|0
1651230480000|2022-04-29 11:08:00|39.12|36.72|39.12|36.72|39.15|36.75|39.12|36.72|0
1651230490000|2022-04-29 11:08:10|39.03|36.63|38.92|36.52|39.03|36.63|38.92|36.52|0
1651230500000|2022-04-29 11:08:20|39.03|36.63|39.15|36.75|39.15|36.75|39.03|36.63|0
1651230510000|2022-04-29 11:08:30|39.12|36.72|39.12|36.72|39.12|36.72|39.12|36.72|0
1651230520000|2022-04-29 11:08:40|39.09|36.69|39.09|36.69|39.15|36.75|39.09|36.69|0
1651230530000|2022-04-29 11:08:50|39.03|36.63|39.26|36.86|39.26|36.86|39.03|36.63|0
1651230540000|2022-04-29 11:09:00|39.2|36.8|39.31|36.91|39.31|36.91|39.2|36.8|0
1651230550000|2022-04-29 11:09:10|39.26|36.86|39.37|36.97|39.37|36.97|39.26|36.86|0
1651230560000|2022-04-29 11:09:20|39.31|36.91|39.26|36.86|39.31|36.91|39.26|36.86|0
1651230570000|2022-04-29 11:09:30|39.31|36.91|39.37|36.97|39.37|36.97|39.26|36.86|0
1651230580000|2022-04-29 11:09:40|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1651230590000|2022-04-29 11:09:50|39.2|36.8|39.23|36.83|39.26|36.86|39.2|36.8|0
1651230600000|2022-04-29 11:10:00|39.26|36.86|39.2|36.8|39.26|36.86|39.2|36.8|0
1651230610000|2022-04-29 11:10:10|39.14|36.74|39.03|36.63|39.14|36.74|39.03|36.63|0
1651230620000|2022-04-29 11:10:20|38.98|36.58|38.81|36.41|38.98|36.58|38.81|36.41|0
1651230630000|2022-04-29 11:10:30|38.87|36.47|38.92|36.52|38.92|36.52|38.87|36.47|0
1651230640000|2022-04-29 11:10:40|38.95|36.55|38.98|36.58|38.98|36.58|38.95|36.55|0
1651230650000|2022-04-29 11:10:50|39.03|36.63|39.03|36.63|39.03|36.63|39.03|36.63|0
1651230660000|2022-04-29 11:11:00|38.98|36.58|38.87|36.47|38.98|36.58|38.87|36.47|0
1651230670000|2022-04-29 11:11:10|38.89|36.49|38.92|36.52|38.92|36.52|38.89|36.49|0
1651230680000|2022-04-29 11:11:20|38.87|36.47|38.65|36.25|38.87|36.47|38.65|36.25|0
1651230690000|2022-04-29 11:11:30|38.56|36.16|38.54|36.14|38.59|36.19|38.54|36.14|0
1651230700000|2022-04-29 11:11:40|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1651230710000|2022-04-29 11:11:50|38.51|36.11|38.59|36.19|38.59|36.19|38.51|36.11|0
1651230720000|2022-04-29 11:12:00|38.54|36.14|38.59|36.19|38.59|36.19|38.54|36.14|0
1651230730000|2022-04-29 11:12:10|38.54|36.14|38.59|36.19|38.59|36.19|38.51|36.11|0
1651230740000|2022-04-29 11:12:20|38.54|36.14|38.37|35.97|38.54|36.14|38.37|35.97|0
1651230750000|2022-04-29 11:12:30|38.21|35.81|38.43|36.03|38.43|36.03|38.21|35.81|0
1651230760000|2022-04-29 11:12:40|38.16|35.76|38.24|35.84|38.24|35.84|38.1|35.7|0
1651230770000|2022-04-29 11:12:50|38.21|35.81|38.21|35.81|38.21|35.81|38.16|35.76|0
1651230780000|2022-04-29 11:13:00|38.15|35.75|38.65|36.25|38.65|36.25|38.15|35.75|0
1651230790000|2022-04-29 11:13:10|38.54|36.14|38.37|35.97|38.54|36.14|38.37|35.97|0
1651230800000|2022-04-29 11:13:20|38.48|36.08|38.59|36.19|38.59|36.19|38.48|36.08|0
1651230810000|2022-04-29 11:13:30|38.43|36.03|38.43|36.03|38.48|36.08|38.43|36.03|0
1651230820000|2022-04-29 11:13:40|38.48|36.08|38.37|35.97|38.48|36.08|38.37|35.97|0
1651230830000|2022-04-29 11:13:50|38.43|36.03|38.48|36.08|38.48|36.08|38.43|36.03|0
1651230840000|2022-04-29 11:14:00|38.54|36.14|38.43|36.03|38.54|36.14|38.37|35.97|0
1651230850000|2022-04-29 11:14:10|38.32|35.92|38.37|35.97|38.37|35.97|38.32|35.92|0
1651230860000|2022-04-29 11:14:20|38.32|35.92|38.21|35.81|38.32|35.92|38.15|35.75|0
1651230870000|2022-04-29 11:14:30|38.26|35.86|38.34|35.94|38.37|35.97|38.26|35.86|0
1651230880000|2022-04-29 11:14:40|38.43|36.03|38.48|36.08|38.48|36.08|38.43|36.03|0
1651230890000|2022-04-29 11:14:50|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1651230900000|2022-04-29 11:15:00|38.43|36.03|38.54|36.14|38.54|36.14|38.43|36.03|0
1651230910000|2022-04-29 11:15:10|38.51|36.11|38.54|36.14|38.54|36.14|38.51|36.11|0
1651230920000|2022-04-29 11:15:20|38.59|36.19|38.43|36.03|38.59|36.19|38.43|36.03|0
1651230930000|2022-04-29 11:15:30|38.37|35.97|38.48|36.08|38.48|36.08|38.37|35.97|0
1651230940000|2022-04-29 11:15:40|38.53|36.13|38.43|36.03|38.53|36.13|38.43|36.03|0
1651230950000|2022-04-29 11:15:50|38.48|36.08|38.48|36.08|38.48|36.08|38.43|36.03|0
1651230960000|2022-04-29 11:16:00|38.53|36.13|38.48|36.08|38.53|36.13|38.43|36.03|0
1651230970000|2022-04-29 11:16:10|38.51|36.11|38.53|36.13|38.53|36.13|38.51|36.11|0
1651230980000|2022-04-29 11:16:20|38.59|36.19|38.56|36.16|38.59|36.19|38.56|36.16|0
1651230990000|2022-04-29 11:16:30|38.64|36.24|38.7|36.3|38.7|36.3|38.62|36.22|0
1651231000000|2022-04-29 11:16:40|38.75|36.35|38.75|36.35|38.75|36.35|38.7|36.3|0
1651231010000|2022-04-29 11:16:50|38.72|36.32|38.83|36.43|38.83|36.43|38.72|36.32|0
1651231020000|2022-04-29 11:17:00|38.86|36.46|38.86|36.46|38.86|36.46|38.83|36.43|0
1651231030000|2022-04-29 11:17:10|38.75|36.35|38.75|36.35|38.78|36.38|38.75|36.35|0
1651231040000|2022-04-29 11:17:20|38.78|36.38|38.75|36.35|38.78|36.38|38.75|36.35|0
1651231060000|2022-04-29 11:17:40|38.81|36.41|38.86|36.46|38.86|36.46|38.81|36.41|0
1651231070000|2022-04-29 11:17:50|38.64|36.24|38.75|36.35|38.75|36.35|38.64|36.24|0
1651231080000|2022-04-29 11:18:00|38.48|36.08|38.59|36.19|38.59|36.19|38.48|36.08|0
1651231090000|2022-04-29 11:18:10|38.53|36.13|38.59|36.19|38.59|36.19|38.53|36.13|0
1651231100000|2022-04-29 11:18:20|38.7|36.3|38.42|36.02|38.7|36.3|38.42|36.02|0
1651231110000|2022-04-29 11:18:30|38.48|36.08|38.59|36.19|38.59|36.19|38.48|36.08|0
1651231120000|2022-04-29 11:18:40|38.64|36.24|38.64|36.24|38.64|36.24|38.59|36.19|0
1651231130000|2022-04-29 11:18:50|38.7|36.3|38.75|36.35|38.75|36.35|38.7|36.3|0
1651231140000|2022-04-29 11:19:00|38.72|36.32|38.75|36.35|38.75|36.35|38.72|36.32|0
1651231150000|2022-04-29 11:19:10|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1651231160000|2022-04-29 11:19:20|38.7|36.3|38.81|36.41|38.81|36.41|38.7|36.3|0
1651231170000|2022-04-29 11:19:30|38.78|36.38|39.19|36.79|39.19|36.79|38.78|36.38|0
1651231180000|2022-04-29 11:19:40|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1651231190000|2022-04-29 11:19:50|39.22|36.82|39.25|36.85|39.3|36.9|39.22|36.82|0
1651231200000|2022-04-29 11:20:00|39.22|36.82|39.36|36.96|39.36|36.96|39.22|36.82|0
1651231210000|2022-04-29 11:20:10|39.42|37.02|39.39|36.99|39.42|37.02|39.36|36.96|0
1651231220000|2022-04-29 11:20:20|39.42|37.02|39.42|37.02|39.47|37.07|39.42|37.02|0
1651231230000|2022-04-29 11:20:30|39.3|36.9|39.19|36.79|39.3|36.9|39.19|36.79|0
1651231240000|2022-04-29 11:20:40|39.14|36.74|39.19|36.79|39.19|36.79|39.14|36.74|0
1651231250000|2022-04-29 11:20:50|39.14|36.74|39.25|36.85|39.25|36.85|39.14|36.74|0
1651231260000|2022-04-29 11:21:00|39.36|36.96|39.25|36.85|39.36|36.96|39.25|36.85|0
1651231270000|2022-04-29 11:21:10|39.27|36.87|39.22|36.82|39.27|36.87|39.22|36.82|0
1651231280000|2022-04-29 11:21:20|39.36|36.96|39.33|36.93|39.36|36.96|39.3|36.9|0
1651231290000|2022-04-29 11:21:30|39.36|36.96|39.47|37.07|39.47|37.07|39.36|36.96|0
1651231300000|2022-04-29 11:21:40|39.53|37.13|39.53|37.13|39.53|37.13|39.47|37.07|0
1651231310000|2022-04-29 11:21:50|39.5|37.1|39.41|37.01|39.5|37.1|39.41|37.01|0
1651231320000|2022-04-29 11:22:00|39.47|37.07|39.41|37.01|39.47|37.07|39.41|37.01|0
1651231330000|2022-04-29 11:22:10|39.44|37.04|39.53|37.13|39.53|37.13|39.41|37.01|0
1651231340000|2022-04-29 11:22:20|39.47|37.07|39.47|37.07|39.47|37.07|39.41|37.01|0
1651231350000|2022-04-29 11:22:30|39.53|37.13|39.61|37.21|39.61|37.21|39.53|37.13|0
1651231360000|2022-04-29 11:22:40|39.53|37.13|39.53|37.13|39.53|37.13|39.53|37.13|0
1651231370000|2022-04-29 11:22:50|39.58|37.18|39.53|37.13|39.58|37.18|39.53|37.13|0
1651231380000|2022-04-29 11:23:00|39.52|37.12|39.58|37.18|39.58|37.18|39.52|37.12|0
1651231390000|2022-04-29 11:23:10|39.55|37.15|39.58|37.18|39.58|37.18|39.52|37.12|0
1651231400000|2022-04-29 11:23:20|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1651231410000|2022-04-29 11:23:30|39.69|37.29|39.69|37.29|39.69|37.29|39.66|37.26|0
1651231420000|2022-04-29 11:23:40|39.66|37.26|39.66|37.26|39.66|37.26|39.66|37.26|0
1651231430000|2022-04-29 11:23:50|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1651231440000|2022-04-29 11:24:00|39.61|37.21|39.64|37.24|39.64|37.24|39.58|37.18|0
1651231450000|2022-04-29 11:24:10|39.58|37.18|39.64|37.24|39.64|37.24|39.58|37.18|0
1651231460000|2022-04-29 11:24:20|39.58|37.18|39.61|37.21|39.64|37.24|39.58|37.18|0
1651231470000|2022-04-29 11:24:30|39.64|37.24|39.61|37.21|39.64|37.24|39.58|37.18|0
1651231480000|2022-04-29 11:24:40|39.58|37.18|39.69|37.29|39.69|37.29|39.58|37.18|0
1651231490000|2022-04-29 11:24:50|39.66|37.26|39.58|37.18|39.69|37.29|39.58|37.18|0
1651231500000|2022-04-29 11:25:00|39.64|37.24|39.61|37.21|39.64|37.24|39.61|37.21|0
1651231510000|2022-04-29 11:25:10|39.55|37.15|39.47|37.07|39.55|37.15|39.47|37.07|0
1651231520000|2022-04-29 11:25:20|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1651231530000|2022-04-29 11:25:30|39.47|37.07|39.47|37.07|39.47|37.07|39.47|37.07|0
1651231540000|2022-04-29 11:25:40|39.41|37.01|39.47|37.07|39.47|37.07|39.41|37.01|0
1651231550000|2022-04-29 11:25:50|39.41|37.01|39.47|37.07|39.47|37.07|39.41|37.01|0
1651231560000|2022-04-29 11:26:00|39.52|37.12|39.58|37.18|39.58|37.18|39.52|37.12|0
1651231570000|2022-04-29 11:26:10|39.75|37.35|39.77|37.37|39.77|37.37|39.69|37.29|0
1651231580000|2022-04-29 11:26:20|39.75|37.35|39.8|37.4|39.8|37.4|39.75|37.35|0
1651231590000|2022-04-29 11:26:30|39.75|37.35|39.86|37.46|39.86|37.46|39.75|37.35|0
1651231600000|2022-04-29 11:26:40|39.83|37.43|39.77|37.37|39.86|37.46|39.77|37.37|0
1651231610000|2022-04-29 11:26:50|39.8|37.4|39.75|37.35|39.8|37.4|39.69|37.29|0
1651231620000|2022-04-29 11:27:00|39.8|37.4|39.8|37.4|39.8|37.4|39.77|37.37|0
1651231630000|2022-04-29 11:27:10|39.91|37.51|39.91|37.51|39.91|37.51|39.86|37.46|0
1651231640000|2022-04-29 11:27:20|39.75|37.35|39.75|37.35|39.75|37.35|39.69|37.29|0
1651231650000|2022-04-29 11:27:30|39.8|37.4|39.69|37.29|39.8|37.4|39.69|37.29|0
1651231660000|2022-04-29 11:27:40|39.75|37.35|39.69|37.29|39.75|37.35|39.69|37.29|0
1651231670000|2022-04-29 11:27:50|39.63|37.23|39.55|37.15|39.63|37.23|39.55|37.15|0
1651231680000|2022-04-29 11:28:00|39.58|37.18|39.58|37.18|39.58|37.18|39.58|37.18|0
1651231690000|2022-04-29 11:28:10|39.52|37.12|39.3|36.9|39.52|37.12|39.3|36.9|0
1651231700000|2022-04-29 11:28:20|39.35|36.95|39.19|36.79|39.35|36.95|39.19|36.79|0
1651231710000|2022-04-29 11:28:30|39.24|36.84|39.3|36.9|39.3|36.9|39.24|36.84|0
1651231720000|2022-04-29 11:28:40|39.24|36.84|38.97|36.57|39.24|36.84|38.97|36.57|0
1651231730000|2022-04-29 11:28:50|38.99|36.59|38.91|36.51|39.08|36.68|38.91|36.51|0
1651231740000|2022-04-29 11:29:00|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1651231750000|2022-04-29 11:29:10|38.99|36.59|39.13|36.73|39.13|36.73|38.99|36.59|0
1651231760000|2022-04-29 11:29:20|39.19|36.79|39.13|36.73|39.19|36.79|39.13|36.73|0
1651231770000|2022-04-29 11:29:30|39.1|36.7|39.13|36.73|39.13|36.73|39.1|36.7|0
1651231780000|2022-04-29 11:29:40|39.19|36.79|39.16|36.76|39.24|36.84|39.16|36.76|0
1651231790000|2022-04-29 11:29:50|39.19|36.79|39.3|36.9|39.3|36.9|39.19|36.79|0
1651231800000|2022-04-29 11:30:00|39.27|36.87|39.19|36.79|39.3|36.9|39.19|36.79|0
1651231810000|2022-04-29 11:30:10|39.24|36.84|39.13|36.73|39.24|36.84|39.13|36.73|0
1651231820000|2022-04-29 11:30:20|39.19|36.79|39.13|36.73|39.19|36.79|39.13|36.73|0
1651231830000|2022-04-29 11:30:30|39.19|36.79|39.24|36.84|39.24|36.84|39.19|36.79|0
1651231840000|2022-04-29 11:30:40|39.19|36.79|39.38|36.98|39.38|36.98|39.19|36.79|0
1651231850000|2022-04-29 11:30:50|39.46|37.06|39.52|37.12|39.58|37.18|39.46|37.06|0
1651231860000|2022-04-29 11:31:00|39.63|37.23|39.69|37.29|39.74|37.34|39.63|37.23|0
1651231870000|2022-04-29 11:31:10|39.63|37.23|39.69|37.29|39.69|37.29|39.58|37.18|0
1651231880000|2022-04-29 11:31:20|39.74|37.34|39.55|37.15|39.74|37.34|39.52|37.12|0
1651231890000|2022-04-29 11:31:30|39.58|37.18|39.55|37.15|39.58|37.18|39.52|37.12|0
1651231900000|2022-04-29 11:31:40|39.52|37.12|39.35|36.95|39.52|37.12|39.35|36.95|0
1651231910000|2022-04-29 11:31:50|39.32|36.92|39.38|36.98|39.38|36.98|39.32|36.92|0
1651231920000|2022-04-29 11:32:00|39.35|36.95|39.19|36.79|39.35|36.95|39.19|36.79|0
1651231930000|2022-04-29 11:32:10|38.96|36.56|38.8|36.4|38.96|36.56|38.8|36.4|0
1651231940000|2022-04-29 11:32:20|38.85|36.45|38.85|36.45|38.91|36.51|38.85|36.45|0
1651231950000|2022-04-29 11:32:30|38.8|36.4|38.77|36.37|38.8|36.4|38.74|36.34|0
1651231960000|2022-04-29 11:32:40|38.8|36.4|38.74|36.34|38.8|36.4|38.74|36.34|0
1651231970000|2022-04-29 11:32:50|38.91|36.51|38.91|36.51|38.93|36.53|38.91|36.51|0
1651231980000|2022-04-29 11:33:00|38.85|36.45|38.85|36.45|38.91|36.51|38.85|36.45|0
1651231990000|2022-04-29 11:33:10|38.8|36.4|38.71|36.31|38.8|36.4|38.69|36.29|0
1651232000000|2022-04-29 11:33:20|38.69|36.29|38.63|36.23|38.69|36.29|38.63|36.23|0
1651232010000|2022-04-29 11:33:30|38.69|36.29|38.58|36.18|38.69|36.29|38.58|36.18|0
1651232020000|2022-04-29 11:33:40|38.52|36.12|38.47|36.07|38.52|36.12|38.47|36.07|0
1651232030000|2022-04-29 11:33:50|38.52|36.12|38.55|36.15|38.55|36.15|38.52|36.12|0
1651232040000|2022-04-29 11:34:00|38.58|36.18|38.55|36.15|38.58|36.18|38.55|36.15|0
1651232050000|2022-04-29 11:34:10|38.63|36.23|38.63|36.23|38.69|36.29|38.63|36.23|0
1651232060000|2022-04-29 11:34:20|38.66|36.26|38.52|36.12|38.66|36.26|38.52|36.12|0
1651232070000|2022-04-29 11:34:30|38.55|36.15|38.52|36.12|38.58|36.18|38.52|36.12|0
1651232080000|2022-04-29 11:34:40|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1651232090000|2022-04-29 11:34:50|38.52|36.12|38.49|36.09|38.52|36.12|38.47|36.07|0
1651232100000|2022-04-29 11:35:00|38.47|36.07|38.3|35.9|38.47|36.07|38.3|35.9|0
1651232110000|2022-04-29 11:35:10|38.25|35.85|38.2|35.8|38.25|35.85|38.2|35.8|0
1651232120000|2022-04-29 11:35:20|38.25|35.85|38.22|35.82|38.25|35.85|38.19|35.79|0
1651232130000|2022-04-29 11:35:30|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1651232140000|2022-04-29 11:35:40|38.22|35.82|38.25|35.85|38.25|35.85|38.22|35.82|0
1651232150000|2022-04-29 11:35:50|38.3|35.9|38.25|35.85|38.3|35.9|38.25|35.85|0
1651232160000|2022-04-29 11:36:00|38.3|35.9|38.3|35.9|38.3|35.9|38.25|35.85|0
1651232170000|2022-04-29 11:36:10|38.33|35.93|38.22|35.82|38.33|35.93|38.22|35.82|0
1651232180000|2022-04-29 11:36:20|38.25|35.85|38.3|35.9|38.3|35.9|38.25|35.85|0
1651232200000|2022-04-29 11:36:40|38.25|35.85|38.3|35.9|38.36|35.96|38.25|35.85|0
1651232210000|2022-04-29 11:36:50|38.27|35.87|38.25|35.85|38.27|35.87|38.25|35.85|0
1651232220000|2022-04-29 11:37:00|38.19|35.79|38.22|35.82|38.22|35.82|38.19|35.79|0
1651232230000|2022-04-29 11:37:10|38.19|35.79|38.19|35.79|38.19|35.79|38.14|35.74|0
1651232250000|2022-04-29 11:37:30|38.22|35.82|38.19|35.79|38.25|35.85|38.19|35.79|0
1651232260000|2022-04-29 11:37:40|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1651232270000|2022-04-29 11:37:50|38.25|35.85|38.3|35.9|38.3|35.9|38.25|35.85|0
1651232280000|2022-04-29 11:38:00|38.36|35.96|38.3|35.9|38.41|36.01|38.3|35.9|0
1651232290000|2022-04-29 11:38:10|38.25|35.85|38.36|35.96|38.36|35.96|38.25|35.85|0
1651232300000|2022-04-29 11:38:20|38.3|35.9|38.19|35.79|38.3|35.9|38.19|35.79|0
1651232310000|2022-04-29 11:38:30|38.25|35.85|38.19|35.79|38.25|35.85|38.19|35.79|0
1651232320000|2022-04-29 11:38:40|38.22|35.82|38.19|35.79|38.22|35.82|38.19|35.79|0
1651232330000|2022-04-29 11:38:50|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1651232340000|2022-04-29 11:39:00|38.16|35.76|38.14|35.74|38.16|35.76|38.11|35.71|0
1651232350000|2022-04-29 11:39:10|38.16|35.76|38.19|35.79|38.19|35.79|38.16|35.76|0
1651232370000|2022-04-29 11:39:30|38.22|35.82|38.25|35.85|38.25|35.85|38.22|35.82|0
1651232380000|2022-04-29 11:39:40|38.27|35.87|38.38|35.98|38.38|35.98|38.27|35.87|0
1651232390000|2022-04-29 11:39:50|38.41|36.01|38.55|36.15|38.57|36.17|38.41|36.01|0
1651232400000|2022-04-29 11:40:00|38.41|36.01|38.36|35.96|38.41|36.01|38.36|35.96|0
1651232410000|2022-04-29 11:40:10|38.38|35.98|38.46|36.06|38.46|36.06|38.38|35.98|0
1651232420000|2022-04-29 11:40:20|38.08|35.68|38.08|35.68|38.14|35.74|38.08|35.68|0
1651232430000|2022-04-29 11:40:30|37.81|35.41|37.78|35.38|37.81|35.41|37.76|35.36|0
1651232440000|2022-04-29 11:40:40|37.92|35.52|38.03|35.63|38.03|35.63|37.81|35.41|0
1651232450000|2022-04-29 11:40:50|38.08|35.68|38.05|35.65|38.08|35.68|38.05|35.65|0
1651232460000|2022-04-29 11:41:00|38.03|35.63|37.97|35.57|38.08|35.68|37.97|35.57|0
1651232470000|2022-04-29 11:41:10|38.08|35.68|38.08|35.68|38.11|35.71|38.08|35.68|0
1651232480000|2022-04-29 11:41:20|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1651232490000|2022-04-29 11:41:30|38.14|35.74|38.03|35.63|38.14|35.74|38.03|35.63|0
1651232500000|2022-04-29 11:41:40|38.08|35.68|38.03|35.63|38.08|35.68|38.03|35.63|0
1651232510000|2022-04-29 11:41:50|37.97|35.57|38|35.6|38.03|35.63|37.97|35.57|0
1651232520000|2022-04-29 11:42:00|38.03|35.63|37.95|35.55|38.03|35.63|37.92|35.52|0
1651232530000|2022-04-29 11:42:10|38.03|35.63|37.95|35.55|38.03|35.63|37.87|35.47|0
1651232540000|2022-04-29 11:42:20|37.81|35.41|37.87|35.47|37.87|35.47|37.76|35.36|0
1651232550000|2022-04-29 11:42:30|37.84|35.44|38.14|35.74|38.14|35.74|37.84|35.44|0
1651232560000|2022-04-29 11:42:40|38.22|35.82|38.27|35.87|38.3|35.9|38.22|35.82|0
1651232570000|2022-04-29 11:42:50|38.46|36.06|38.35|35.95|38.46|36.06|38.33|35.93|0
1651232580000|2022-04-29 11:43:00|38.41|36.01|38.35|35.95|38.46|36.06|38.35|35.95|0
1651232590000|2022-04-29 11:43:10|38.3|35.9|38.27|35.87|38.3|35.9|38.24|35.84|0
1651232600000|2022-04-29 11:43:20|38.3|35.9|38.35|35.95|38.35|35.95|38.3|35.9|0
1651232610000|2022-04-29 11:43:30|38.38|35.98|38.41|36.01|38.41|36.01|38.35|35.95|0
1651232620000|2022-04-29 11:43:40|38.46|36.06|38.46|36.06|38.52|36.12|38.43|36.03|0
1651232630000|2022-04-29 11:43:50|38.52|36.12|38.52|36.12|38.52|36.12|38.52|36.12|0
1651232640000|2022-04-29 11:44:00|38.41|36.01|38.41|36.01|38.41|36.01|38.41|36.01|0
1651232650000|2022-04-29 11:44:10|38.35|35.95|38.32|35.92|38.35|35.95|38.32|35.92|0
1651232660000|2022-04-29 11:44:20|38.35|35.95|38.3|35.9|38.35|35.95|38.3|35.9|0
1651232670000|2022-04-29 11:44:30|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1651232680000|2022-04-29 11:44:40|38.32|35.92|38.24|35.84|38.32|35.92|38.24|35.84|0
1651232690000|2022-04-29 11:44:50|38.19|35.79|38.08|35.68|38.19|35.79|38.08|35.68|0
1651232700000|2022-04-29 11:45:00|38.05|35.65|38.08|35.68|38.08|35.68|38.03|35.63|0
1651232710000|2022-04-29 11:45:10|38.24|35.84|38.3|35.9|38.3|35.9|38.24|35.84|0
1651232720000|2022-04-29 11:45:20|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1651232730000|2022-04-29 11:45:30|38.3|35.9|38.35|35.95|38.35|35.95|38.3|35.9|0
1651232740000|2022-04-29 11:45:40|38.32|35.92|38.3|35.9|38.32|35.92|38.3|35.9|0
1651232750000|2022-04-29 11:45:50|38.35|35.95|38.41|36.01|38.41|36.01|38.35|35.95|0
1651232760000|2022-04-29 11:46:00|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1651232770000|2022-04-29 11:46:10|38.32|35.92|38.3|35.9|38.35|35.95|38.24|35.84|0
1651232780000|2022-04-29 11:46:20|38.08|35.68|38.13|35.73|38.13|35.73|38.08|35.68|0
1651232790000|2022-04-29 11:46:30|38.24|35.84|38.21|35.81|38.24|35.84|38.21|35.81|0
1651232800000|2022-04-29 11:46:40|38.3|35.9|38.19|35.79|38.3|35.9|38.19|35.79|0
1651232810000|2022-04-29 11:46:50|38.08|35.68|38.3|35.9|38.3|35.9|38.08|35.68|0
1651232820000|2022-04-29 11:47:00|38.35|35.95|38.41|36.01|38.41|36.01|38.35|35.95|0
1651232830000|2022-04-29 11:47:10|38.46|36.06|38.46|36.06|38.46|36.06|38.46|36.06|0
1651232840000|2022-04-29 11:47:20|38.43|36.03|38.46|36.06|38.46|36.06|38.41|36.01|0
1651232850000|2022-04-29 11:47:30|38.41|36.01|38.46|36.06|38.46|36.06|38.41|36.01|0
1651232860000|2022-04-29 11:47:40|38.51|36.11|38.57|36.17|38.57|36.17|38.51|36.11|0
1651232870000|2022-04-29 11:47:50|38.6|36.2|38.35|35.95|38.6|36.2|38.35|35.95|0
1651232880000|2022-04-29 11:48:00|38.3|35.9|38.3|35.9|38.3|35.9|38.3|35.9|0
1651232890000|2022-04-29 11:48:10|38.35|35.95|38.27|35.87|38.35|35.95|38.24|35.84|0
1651232900000|2022-04-29 11:48:20|38.3|35.9|38.19|35.79|38.3|35.9|38.19|35.79|0
1651232910000|2022-04-29 11:48:30|38.24|35.84|38.3|35.9|38.32|35.92|38.24|35.84|0
1651232920000|2022-04-29 11:48:40|38.24|35.84|38.13|35.73|38.24|35.84|38.13|35.73|0
1651232930000|2022-04-29 11:48:50|38.02|35.62|38.13|35.73|38.13|35.73|38.02|35.62|0
1651232940000|2022-04-29 11:49:00|38.1|35.7|38.19|35.79|38.24|35.84|38.1|35.7|0
1651232950000|2022-04-29 11:49:10|38.13|35.73|37.97|35.57|38.13|35.73|37.97|35.57|0
1651232960000|2022-04-29 11:49:20|38.08|35.68|37.91|35.51|38.08|35.68|37.91|35.51|0
1651232970000|2022-04-29 11:49:30|37.81|35.41|37.81|35.41|37.81|35.41|37.75|35.35|0
1651232980000|2022-04-29 11:49:40|37.83|35.43|37.81|35.41|37.83|35.43|37.78|35.38|0
1651232990000|2022-04-29 11:49:50|37.86|35.46|37.91|35.51|37.91|35.51|37.86|35.46|0
1651233000000|2022-04-29 11:50:00|37.89|35.49|37.91|35.51|37.91|35.51|37.86|35.46|0
1651233010000|2022-04-29 11:50:10|37.86|35.46|37.81|35.41|37.86|35.46|37.75|35.35|0
1651233020000|2022-04-29 11:50:20|37.75|35.35|37.75|35.35|37.78|35.38|37.7|35.3|0
1651233030000|2022-04-29 11:50:30|37.7|35.3|37.7|35.3|37.7|35.3|37.7|35.3|0
1651233040000|2022-04-29 11:50:40|37.64|35.24|37.43|35.03|37.64|35.24|37.43|35.03|0
1651233050000|2022-04-29 11:50:50|37.48|35.08|37.54|35.14|37.59|35.19|37.48|35.08|0
1651233060000|2022-04-29 11:51:00|37.48|35.08|37.46|35.06|37.51|35.11|37.46|35.06|0
1651233070000|2022-04-29 11:51:10|37.43|35.03|37.38|34.98|37.43|35.03|37.38|34.98|0
1651233080000|2022-04-29 11:51:20|37.32|34.92|37.38|34.98|37.38|34.98|37.32|34.92|0
1651233090000|2022-04-29 11:51:30|37.27|34.87|37.38|34.98|37.38|34.98|37.27|34.87|0
1651233100000|2022-04-29 11:51:40|37.43|35.03|37.43|35.03|37.43|35.03|37.43|35.03|0
1651233110000|2022-04-29 11:51:50|37.38|34.98|37.43|35.03|37.48|35.08|37.38|34.98|0
1651233120000|2022-04-29 11:52:00|37.38|34.98|37.32|34.92|37.38|34.98|37.27|34.87|0
1651233130000|2022-04-29 11:52:10|37.38|34.98|37.38|34.98|37.43|35.03|37.38|34.98|0
1651233140000|2022-04-29 11:52:20|37.4|35|37.43|35.03|37.43|35.03|37.4|35|0
1651233150000|2022-04-29 11:52:30|37.32|34.92|37.27|34.87|37.32|34.92|37.27|34.87|0
1651233160000|2022-04-29 11:52:40|37.32|34.92|37.27|34.87|37.32|34.92|37.27|34.87|0
1651233170000|2022-04-29 11:52:50|37.38|34.98|37.45|35.05|37.45|35.05|37.35|34.95|0
1651233180000|2022-04-29 11:53:00|37.43|35.03|37.54|35.14|37.59|35.19|37.43|35.03|0
1651233190000|2022-04-29 11:53:10|37.59|35.19|37.64|35.24|37.64|35.24|37.59|35.19|0
1651233200000|2022-04-29 11:53:20|37.61|35.21|37.54|35.14|37.64|35.24|37.54|35.14|0
1651233210000|2022-04-29 11:53:30|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1651233220000|2022-04-29 11:53:40|37.64|35.24|37.59|35.19|37.64|35.24|37.59|35.19|0
1651233230000|2022-04-29 11:53:50|37.64|35.24|37.64|35.24|37.64|35.24|37.59|35.19|0
1651233240000|2022-04-29 11:54:00|37.67|35.27|37.7|35.3|37.72|35.32|37.67|35.27|0
1651233250000|2022-04-29 11:54:10|37.64|35.24|37.64|35.24|37.64|35.24|37.59|35.19|0
1651233270000|2022-04-29 11:54:30|37.7|35.3|37.86|35.46|37.86|35.46|37.7|35.3|0
1651233280000|2022-04-29 11:54:40|37.91|35.51|37.91|35.51|37.91|35.51|37.91|35.51|0
1651233290000|2022-04-29 11:54:50|37.86|35.46|37.83|35.43|37.86|35.46|37.83|35.43|0
1651233300000|2022-04-29 11:55:00|37.8|35.4|37.97|35.57|37.97|35.57|37.8|35.4|0
1651233310000|2022-04-29 11:55:10|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1651233320000|2022-04-29 11:55:20|38.13|35.73|38.24|35.84|38.24|35.84|38.13|35.73|0
1651233330000|2022-04-29 11:55:30|38.18|35.78|38.24|35.84|38.24|35.84|38.18|35.78|0
1651233340000|2022-04-29 11:55:40|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1651233350000|2022-04-29 11:55:50|38.35|35.95|38.37|35.97|38.37|35.97|38.35|35.95|0
1651233360000|2022-04-29 11:56:00|38.29|35.89|38.24|35.84|38.29|35.89|38.18|35.78|0
1651233370000|2022-04-29 11:56:10|38.18|35.78|38.13|35.73|38.18|35.78|38.13|35.73|0
1651233380000|2022-04-29 11:56:20|38.18|35.78|38.53|36.13|38.53|36.13|38.18|35.78|0
1651233390000|2022-04-29 11:56:30|38.51|36.11|38.51|36.11|38.56|36.16|38.51|36.11|0
1651233400000|2022-04-29 11:56:40|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1651233410000|2022-04-29 11:56:50|38.48|36.08|38.51|36.11|38.51|36.11|38.48|36.08|0
1651233420000|2022-04-29 11:57:00|38.56|36.16|38.62|36.22|38.67|36.27|38.56|36.16|0
1651233430000|2022-04-29 11:57:10|38.56|36.16|38.45|36.05|38.56|36.16|38.45|36.05|0
1651233450000|2022-04-29 11:57:30|38.4|36|38.56|36.16|38.56|36.16|38.4|36|0
1651233460000|2022-04-29 11:57:40|38.62|36.22|38.56|36.16|38.62|36.22|38.56|36.16|0
1651233470000|2022-04-29 11:57:50|38.62|36.22|38.51|36.11|38.62|36.22|38.51|36.11|0
1651233480000|2022-04-29 11:58:00|38.45|36.05|38.62|36.22|38.62|36.22|38.45|36.05|0
1651233490000|2022-04-29 11:58:10|38.56|36.16|38.56|36.16|38.59|36.19|38.56|36.16|0
1651233500000|2022-04-29 11:58:20|38.51|36.11|38.51|36.11|38.56|36.16|38.51|36.11|0
1651233510000|2022-04-29 11:58:30|38.45|36.05|38.45|36.05|38.48|36.08|38.45|36.05|0
1651233520000|2022-04-29 11:58:40|38.51|36.11|38.51|36.11|38.53|36.13|38.51|36.11|0
1651233530000|2022-04-29 11:58:50|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1651233540000|2022-04-29 11:59:00|38.4|36|38.45|36.05|38.45|36.05|38.4|36|0
1651233550000|2022-04-29 11:59:10|38.23|35.83|38.02|35.62|38.23|35.83|38.02|35.62|0
1651233560000|2022-04-29 11:59:20|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1651233570000|2022-04-29 11:59:30|38.13|35.73|38.02|35.62|38.13|35.73|38.02|35.62|0
1651233580000|2022-04-29 11:59:40|37.85|35.45|37.91|35.51|37.91|35.51|37.85|35.45|0
1651233590000|2022-04-29 11:59:50|37.96|35.56|38.07|35.67|38.07|35.67|37.96|35.56|0
1651233600000|2022-04-29 12:00:00|38.04|35.64|38.04|35.64|38.04|35.64|37.85|35.45|0
1651233610000|2022-04-29 12:00:10|38.18|35.78|38.37|35.97|38.37|35.97|38.18|35.78|0
1651233620000|2022-04-29 12:00:20|38.42|36.02|38.31|35.91|38.45|36.05|38.31|35.91|0
1651233630000|2022-04-29 12:00:30|38.18|35.78|38.12|35.72|38.23|35.83|38.12|35.72|0
1651233640000|2022-04-29 12:00:40|38.23|35.83|38.18|35.78|38.23|35.83|38.18|35.78|0
1651233650000|2022-04-29 12:00:50|38.12|35.72|38.07|35.67|38.12|35.72|38.07|35.67|0
1651233660000|2022-04-29 12:01:00|38.02|35.62|38.12|35.72|38.12|35.72|38.02|35.62|0
1651233670000|2022-04-29 12:01:10|38.15|35.75|38.23|35.83|38.23|35.83|38.12|35.72|0
1651233680000|2022-04-29 12:01:20|38.29|35.89|38.23|35.83|38.29|35.89|38.23|35.83|0
1651233690000|2022-04-29 12:01:30|38.29|35.89|38.34|35.94|38.34|35.94|38.29|35.89|0
1651233700000|2022-04-29 12:01:40|38.4|36|38.53|36.13|38.53|36.13|38.4|36|0
1651233710000|2022-04-29 12:01:50|38.56|36.16|38.72|36.32|38.72|36.32|38.56|36.16|0
1651233720000|2022-04-29 12:02:00|38.64|36.24|38.64|36.24|38.64|36.24|38.56|36.16|0
1651233730000|2022-04-29 12:02:10|38.61|36.21|38.56|36.16|38.61|36.21|38.56|36.16|0
1651233740000|2022-04-29 12:02:20|38.5|36.1|38.56|36.16|38.56|36.16|38.5|36.1|0
1651233750000|2022-04-29 12:02:30|38.4|36|38.45|36.05|38.45|36.05|38.4|36|0
1651233760000|2022-04-29 12:02:40|38.5|36.1|38.61|36.21|38.64|36.24|38.5|36.1|0
1651233770000|2022-04-29 12:02:50|38.56|36.16|38.56|36.16|38.61|36.21|38.56|36.16|0
1651233780000|2022-04-29 12:03:00|38.61|36.21|38.56|36.16|38.61|36.21|38.56|36.16|0
1651233790000|2022-04-29 12:03:10|38.53|36.13|38.56|36.16|38.56|36.16|38.53|36.13|0
1651233800000|2022-04-29 12:03:20|38.5|36.1|38.53|36.13|38.53|36.13|38.48|36.08|0
1651233810000|2022-04-29 12:03:30|38.45|36.05|38.5|36.1|38.5|36.1|38.45|36.05|0
1651233820000|2022-04-29 12:03:40|38.45|36.05|38.45|36.05|38.5|36.1|38.45|36.05|0
1651233830000|2022-04-29 12:03:50|38.61|36.21|38.56|36.16|38.61|36.21|38.45|36.05|0
1651233840000|2022-04-29 12:04:00|38.5|36.1|38.45|36.05|38.5|36.1|38.45|36.05|0
1651233850000|2022-04-29 12:04:10|38.56|36.16|38.61|36.21|38.67|36.27|38.53|36.13|0
1651233860000|2022-04-29 12:04:20|38.67|36.27|38.64|36.24|38.67|36.27|38.61|36.21|0
1651233870000|2022-04-29 12:04:30|38.61|36.21|38.61|36.21|38.61|36.21|38.61|36.21|0
1651233880000|2022-04-29 12:04:40|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1651233890000|2022-04-29 12:04:50|38.5|36.1|38.56|36.16|38.56|36.16|38.5|36.1|0
1651233900000|2022-04-29 12:05:00|38.61|36.21|38.83|36.43|38.83|36.43|38.61|36.21|0
1651233910000|2022-04-29 12:05:10|38.78|36.38|38.78|36.38|38.83|36.43|38.78|36.38|0
1651233920000|2022-04-29 12:05:20|38.94|36.54|38.89|36.49|38.94|36.54|38.89|36.49|0
1651233930000|2022-04-29 12:05:30|38.94|36.54|39.05|36.65|39.05|36.65|38.94|36.54|0
1651233940000|2022-04-29 12:05:40|39.11|36.71|38.94|36.54|39.11|36.71|38.94|36.54|0
1651233950000|2022-04-29 12:05:50|38.89|36.49|38.91|36.51|38.91|36.51|38.89|36.49|0
1651233960000|2022-04-29 12:06:00|38.94|36.54|39|36.6|39|36.6|38.83|36.43|0
1651233970000|2022-04-29 12:06:10|38.94|36.54|38.89|36.49|38.94|36.54|38.89|36.49|0
1651233980000|2022-04-29 12:06:20|38.83|36.43|38.67|36.27|38.83|36.43|38.67|36.27|0
1651233990000|2022-04-29 12:06:30|38.64|36.24|38.56|36.16|38.64|36.24|38.56|36.16|0
1651234000000|2022-04-29 12:06:40|38.61|36.21|38.34|35.94|38.61|36.21|38.34|35.94|0
1651234010000|2022-04-29 12:06:50|38.39|35.99|38.28|35.88|38.39|35.99|38.28|35.88|0
1651234020000|2022-04-29 12:07:00|38.45|36.05|38.39|35.99|38.45|36.05|38.39|35.99|0
1651234030000|2022-04-29 12:07:10|38.34|35.94|38.45|36.05|38.45|36.05|38.34|35.94|0
1651234040000|2022-04-29 12:07:20|38.39|35.99|38.34|35.94|38.39|35.99|38.34|35.94|0
1651234050000|2022-04-29 12:07:30|38.39|35.99|38.45|36.05|38.45|36.05|38.34|35.94|0
1651234060000|2022-04-29 12:07:40|38.67|36.27|38.78|36.38|38.78|36.38|38.67|36.27|0
1651234070000|2022-04-29 12:07:50|38.72|36.32|38.78|36.38|38.78|36.38|38.72|36.32|0
1651234080000|2022-04-29 12:08:00|39.05|36.65|39.16|36.76|39.16|36.76|39.05|36.65|0
1651234090000|2022-04-29 12:08:10|39.11|36.71|39.05|36.65|39.11|36.71|39.05|36.65|0
1651234100000|2022-04-29 12:08:20|39.11|36.71|39.05|36.65|39.11|36.71|39.05|36.65|0
1651234110000|2022-04-29 12:08:30|39.16|36.76|39.16|36.76|39.27|36.87|39.16|36.76|0
1651234120000|2022-04-29 12:08:40|39.22|36.82|39.22|36.82|39.22|36.82|39.16|36.76|0
1651234130000|2022-04-29 12:08:50|39.16|36.76|39.16|36.76|39.16|36.76|39.16|36.76|0
1651234140000|2022-04-29 12:09:00|39.19|36.79|39.16|36.76|39.22|36.82|39.16|36.76|0
1651234150000|2022-04-29 12:09:10|39.05|36.65|38.94|36.54|39.05|36.65|38.94|36.54|0
1651234160000|2022-04-29 12:09:20|38.88|36.48|39.08|36.68|39.08|36.68|38.88|36.48|0
1651234170000|2022-04-29 12:09:30|39.05|36.65|39.08|36.68|39.08|36.68|39.05|36.65|0
1651234180000|2022-04-29 12:09:40|39.05|36.65|39.13|36.73|39.13|36.73|39.05|36.65|0
1651234190000|2022-04-29 12:09:50|39.22|36.82|39.19|36.79|39.22|36.82|39.16|36.76|0
1651234200000|2022-04-29 12:10:00|39.22|36.82|39.05|36.65|39.22|36.82|39.05|36.65|0
1651234210000|2022-04-29 12:10:10|38.99|36.59|38.99|36.59|38.99|36.59|38.94|36.54|0
1651234220000|2022-04-29 12:10:20|39.02|36.62|38.94|36.54|39.02|36.62|38.94|36.54|0
1651234230000|2022-04-29 12:10:30|38.88|36.48|38.75|36.35|38.88|36.48|38.75|36.35|0
1651234240000|2022-04-29 12:10:40|38.66|36.26|38.66|36.26|38.72|36.32|38.66|36.26|0
1651234250000|2022-04-29 12:10:50|38.69|36.29|38.66|36.26|38.72|36.32|38.64|36.24|0
1651234260000|2022-04-29 12:11:00|38.61|36.21|38.55|36.15|38.61|36.21|38.55|36.15|0
1651234270000|2022-04-29 12:11:10|38.66|36.26|38.66|36.26|38.66|36.26|38.61|36.21|0
1651234280000|2022-04-29 12:11:20|38.72|36.32|38.77|36.37|38.77|36.37|38.72|36.32|0
1651234290000|2022-04-29 12:11:30|38.72|36.32|38.72|36.32|38.83|36.43|38.72|36.32|0
1651234300000|2022-04-29 12:11:40|38.66|36.26|38.66|36.26|38.72|36.32|38.66|36.26|0
1651234310000|2022-04-29 12:11:50|38.69|36.29|38.61|36.21|38.72|36.32|38.61|36.21|0
1651234320000|2022-04-29 12:12:00|38.69|36.29|38.69|36.29|38.72|36.32|38.69|36.29|0
1651234330000|2022-04-29 12:12:10|38.72|36.32|38.66|36.26|38.72|36.32|38.61|36.21|0
1651234340000|2022-04-29 12:12:20|38.63|36.23|38.83|36.43|38.88|36.48|38.63|36.23|0
1651234350000|2022-04-29 12:12:30|38.94|36.54|38.94|36.54|38.99|36.59|38.94|36.54|0
1651234360000|2022-04-29 12:12:40|38.99|36.59|38.99|36.59|38.99|36.59|38.94|36.54|0
1651234370000|2022-04-29 12:12:50|39.16|36.76|39.05|36.65|39.16|36.76|39.05|36.65|0
1651234380000|2022-04-29 12:13:00|39.16|36.76|39.21|36.81|39.21|36.81|39.16|36.76|0
1651234390000|2022-04-29 12:13:10|39.27|36.87|39.05|36.65|39.27|36.87|39.05|36.65|0
1651234400000|2022-04-29 12:13:20|38.99|36.59|39.07|36.67|39.07|36.67|38.96|36.56|0
1651234410000|2022-04-29 12:13:30|39.05|36.65|39.21|36.81|39.24|36.84|39.05|36.65|0
1651234420000|2022-04-29 12:13:40|39.16|36.76|39.16|36.76|39.16|36.76|39.16|36.76|0
1651234430000|2022-04-29 12:13:50|39.1|36.7|39.05|36.65|39.1|36.7|39.05|36.65|0
1651234440000|2022-04-29 12:14:00|39.1|36.7|38.99|36.59|39.1|36.7|38.99|36.59|0
1651234450000|2022-04-29 12:14:10|39.05|36.65|39.05|36.65|39.1|36.7|39.05|36.65|0
1651234460000|2022-04-29 12:14:20|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1651234470000|2022-04-29 12:14:30|39.02|36.62|39.1|36.7|39.1|36.7|38.99|36.59|0
1651234480000|2022-04-29 12:14:40|39.05|36.65|39.05|36.65|39.05|36.65|39.05|36.65|0
1651234490000|2022-04-29 12:14:50|39.1|36.7|39.1|36.7|39.1|36.7|39.05|36.65|0
1651234500000|2022-04-29 12:15:00|39.16|36.76|39.1|36.7|39.16|36.76|39.05|36.65|0
1651234510000|2022-04-29 12:15:10|39.16|36.76|39.16|36.76|39.16|36.76|39.1|36.7|0
1651234520000|2022-04-29 12:15:20|39.21|36.81|39.27|36.87|39.27|36.87|39.21|36.81|0
1651234530000|2022-04-29 12:15:30|39.32|36.92|39.21|36.81|39.32|36.92|39.21|36.81|0
1651234540000|2022-04-29 12:15:40|39.32|36.92|39.49|37.09|39.49|37.09|39.32|36.92|0
1651234550000|2022-04-29 12:15:50|39.43|37.03|39.38|36.98|39.43|37.03|39.32|36.92|0
1651234560000|2022-04-29 12:16:00|39.32|36.92|39.32|36.92|39.38|36.98|39.32|36.92|0
1651234570000|2022-04-29 12:16:10|39.27|36.87|39.32|36.92|39.32|36.92|39.27|36.87|0
1651234580000|2022-04-29 12:16:20|39.38|36.98|39.38|36.98|39.43|37.03|39.38|36.98|0
1651234590000|2022-04-29 12:16:30|39.32|36.92|39.43|37.03|39.43|37.03|39.32|36.92|0
1651234600000|2022-04-29 12:16:40|39.49|37.09|39.49|37.09|39.55|37.15|39.46|37.06|0
1651234610000|2022-04-29 12:16:50|39.66|37.26|39.63|37.23|39.66|37.26|39.6|37.2|0
1651234620000|2022-04-29 12:17:00|39.6|37.2|39.6|37.2|39.71|37.31|39.6|37.2|0
1651234630000|2022-04-29 12:17:10|39.49|37.09|39.6|37.2|39.6|37.2|39.49|37.09|0
1651234640000|2022-04-29 12:17:20|39.43|37.03|39.38|36.98|39.43|37.03|39.38|36.98|0
1651234650000|2022-04-29 12:17:30|39.32|36.92|39.32|36.92|39.32|36.92|39.27|36.87|0
1651234660000|2022-04-29 12:17:40|39.38|36.98|39.6|37.2|39.6|37.2|39.38|36.98|0
1651234670000|2022-04-29 12:17:50|39.49|37.09|39.54|37.14|39.54|37.14|39.49|37.09|0
1651234680000|2022-04-29 12:18:00|39.6|37.2|39.6|37.2|39.6|37.2|39.6|37.2|0
1651234690000|2022-04-29 12:18:10|39.57|37.17|39.66|37.26|39.66|37.26|39.54|37.14|0
1651234700000|2022-04-29 12:18:20|39.71|37.31|39.66|37.26|39.71|37.31|39.6|37.2|0
1651234710000|2022-04-29 12:18:30|39.6|37.2|39.52|37.12|39.63|37.23|39.49|37.09|0
1651234720000|2022-04-29 12:18:40|39.54|37.14|39.54|37.14|39.54|37.14|39.49|37.09|0
1651234730000|2022-04-29 12:18:50|39.49|37.09|39.54|37.14|39.54|37.14|39.49|37.09|0
1651234740000|2022-04-29 12:19:00|39.49|37.09|39.6|37.2|39.6|37.2|39.49|37.09|0
1651234750000|2022-04-29 12:19:10|39.54|37.14|39.49|37.09|39.54|37.14|39.49|37.09|0
1651234760000|2022-04-29 12:19:20|39.54|37.14|39.77|37.37|39.77|37.37|39.54|37.14|0
1651234770000|2022-04-29 12:19:30|39.71|37.31|39.71|37.31|39.71|37.31|39.66|37.26|0
1651234780000|2022-04-29 12:19:40|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1651234790000|2022-04-29 12:19:50|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1651234800000|2022-04-29 12:20:00|39.82|37.42|39.82|37.42|39.82|37.42|39.82|37.42|0
1651234810000|2022-04-29 12:20:10|39.77|37.37|39.77|37.37|39.82|37.42|39.71|37.31|0
1651234820000|2022-04-29 12:20:20|40.05|37.65|40.05|37.65|40.05|37.65|40.05|37.65|0
1651234830000|2022-04-29 12:20:30|40.1|37.7|40.44|38.04|40.44|38.04|40.1|37.7|0
1651234840000|2022-04-29 12:20:40|40.56|38.16|40.33|37.93|40.56|38.16|40.33|37.93|0
1651234850000|2022-04-29 12:20:50|40.3|37.9|40.33|37.93|40.33|37.93|40.27|37.87|0
1651234860000|2022-04-29 12:21:00|40.41|38.01|40.27|37.87|40.41|38.01|40.27|37.87|0
1651234870000|2022-04-29 12:21:10|40.33|37.93|40.27|37.87|40.33|37.93|40.27|37.87|0
1651234880000|2022-04-29 12:21:20|40.33|37.93|40.39|37.99|40.39|37.99|40.33|37.93|0
1651234890000|2022-04-29 12:21:30|40.44|38.04|40.44|38.04|40.5|38.1|40.44|38.04|0
1651234900000|2022-04-29 12:21:40|40.5|38.1|40.58|38.18|40.58|38.18|40.5|38.1|0
1651234910000|2022-04-29 12:21:50|40.56|38.16|40.61|38.21|40.61|38.21|40.56|38.16|0
1651234920000|2022-04-29 12:22:00|40.67|38.27|40.79|38.39|40.79|38.39|40.67|38.27|0
1651234930000|2022-04-29 12:22:10|40.84|38.44|40.79|38.39|40.84|38.44|40.79|38.39|0
1651234940000|2022-04-29 12:22:20|40.84|38.44|40.79|38.39|40.84|38.44|40.79|38.39|0
1651234950000|2022-04-29 12:22:30|40.73|38.33|40.79|38.39|40.84|38.44|40.73|38.33|0
1651234960000|2022-04-29 12:22:40|40.73|38.33|40.7|38.3|40.73|38.33|40.7|38.3|0
1651234970000|2022-04-29 12:22:50|40.73|38.33|41.01|38.61|41.01|38.61|40.73|38.33|0
1651234980000|2022-04-29 12:23:00|41.04|38.64|40.96|38.56|41.04|38.64|40.96|38.56|0
1651234990000|2022-04-29 12:23:10|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1651235000000|2022-04-29 12:23:20|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1651235010000|2022-04-29 12:23:30|40.98|38.58|41.01|38.61|41.01|38.61|40.96|38.56|0
1651235020000|2022-04-29 12:23:40|41.07|38.67|41.01|38.61|41.07|38.67|41.01|38.61|0
1651235030000|2022-04-29 12:23:50|40.96|38.56|41.01|38.61|41.07|38.67|40.96|38.56|0
1651235040000|2022-04-29 12:24:00|41.21|38.81|41.3|38.9|41.3|38.9|41.21|38.81|0
1651235050000|2022-04-29 12:24:10|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1651235060000|2022-04-29 12:24:20|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1651235080000|2022-04-29 12:24:40|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1651235090000|2022-04-29 12:24:50|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1651235100000|2022-04-29 12:25:00|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1651235110000|2022-04-29 12:25:10|41.19|38.79|41.01|38.61|41.19|38.79|41.01|38.61|0
1651235120000|2022-04-29 12:25:20|41.07|38.67|41.07|38.67|41.07|38.67|41.01|38.61|0
1651235130000|2022-04-29 12:25:30|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1651235140000|2022-04-29 12:25:40|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1651235150000|2022-04-29 12:25:50|41.07|38.67|40.95|38.55|41.07|38.67|40.95|38.55|0
1651235160000|2022-04-29 12:26:00|41.01|38.61|41.07|38.67|41.07|38.67|41.01|38.61|0
1651235170000|2022-04-29 12:26:10|41.01|38.61|41.01|38.61|41.01|38.61|40.95|38.55|0
1651235180000|2022-04-29 12:26:20|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1651235190000|2022-04-29 12:26:30|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1651235200000|2022-04-29 12:26:40|40.95|38.55|41.07|38.67|41.07|38.67|40.95|38.55|0
1651235210000|2022-04-29 12:26:50|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1651235230000|2022-04-29 12:27:10|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1651235240000|2022-04-29 12:27:20|41.13|38.73|41.07|38.67|41.13|38.73|41.07|38.67|0
1651235250000|2022-04-29 12:27:30|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1651235260000|2022-04-29 12:27:40|40.9|38.5|41.87|39.47|41.87|39.47|40.9|38.5|0
1651235270000|2022-04-29 12:27:50|40.93|38.53|40.34|37.94|40.93|38.53|40.34|37.94|0
1651235280000|2022-04-29 12:28:00|40.4|38|40.23|37.83|40.4|38|40.23|37.83|0
1651235290000|2022-04-29 12:28:10|40.28|37.88|40.28|37.88|40.28|37.88|40.25|37.85|0
1651235300000|2022-04-29 12:28:20|40.34|37.94|40.28|37.88|40.34|37.94|40.28|37.88|0
1651235310000|2022-04-29 12:28:30|40.31|37.91|40.34|37.94|40.34|37.94|40.31|37.91|0
1651235320000|2022-04-29 12:28:40|40.4|38|40.57|38.17|40.62|38.22|40.4|38|0
1651235330000|2022-04-29 12:28:50|40.62|38.22|40.62|38.22|40.62|38.22|40.62|38.22|0
1651235350000|2022-04-29 12:29:10|40.54|38.14|40.54|38.14|40.57|38.17|40.54|38.14|0
1651235360000|2022-04-29 12:29:20|40.51|38.11|40.54|38.14|40.54|38.14|40.51|38.11|0
1651235370000|2022-04-29 12:29:30|40.57|38.17|40.1|37.7|40.57|38.17|40.1|37.7|0
1651235380000|2022-04-29 12:29:40|40.08|37.68|40.22|37.82|40.22|37.82|40.08|37.68|0
1651235390000|2022-04-29 12:29:50|40.19|37.79|40.16|37.76|40.19|37.79|40.1|37.7|0
1651235400000|2022-04-29 12:30:00|40.1|37.7|38.67|36.27|40.1|37.7|38.67|36.27|0
1651235410000|2022-04-29 12:30:10|38.65|36.25|38.56|36.16|38.65|36.25|38.37|35.97|0
1651235420000|2022-04-29 12:30:20|38.59|36.19|38.67|36.27|38.73|36.33|38.59|36.19|0
1651235430000|2022-04-29 12:30:30|38.45|36.05|38.37|35.97|38.45|36.05|38.23|35.83|0
1651235440000|2022-04-29 12:30:40|38.48|36.08|39.28|36.88|39.28|36.88|38.43|36.03|0
1651235450000|2022-04-29 12:30:50|39.2|36.8|39.26|36.86|39.34|36.94|39.2|36.8|0
1651235460000|2022-04-29 12:31:00|39.31|36.91|39.31|36.91|39.31|36.91|39.28|36.88|0
1651235470000|2022-04-29 12:31:10|39.37|36.97|38.98|36.58|39.37|36.97|38.95|36.55|0
1651235480000|2022-04-29 12:31:20|38.87|36.47|39.09|36.69|39.09|36.69|38.87|36.47|0
1651235490000|2022-04-29 12:31:30|39.26|36.86|39.2|36.8|39.37|36.97|39.2|36.8|0
1651235500000|2022-04-29 12:31:40|38.92|36.52|38.59|36.19|38.92|36.52|38.59|36.19|0
1651235510000|2022-04-29 12:31:50|38.56|36.16|38.48|36.08|38.62|36.22|38.42|36.02|0
1651235520000|2022-04-29 12:32:00|38.51|36.11|38.42|36.02|38.51|36.11|38.4|36|0
1651235530000|2022-04-29 12:32:10|38.31|35.91|37.88|35.48|38.31|35.91|37.88|35.48|0
1651235540000|2022-04-29 12:32:20|38.1|35.7|38.26|35.86|38.26|35.86|38.1|35.7|0
1651235550000|2022-04-29 12:32:30|38.37|35.97|38.42|36.02|38.45|36.05|38.37|35.97|0
1651235560000|2022-04-29 12:32:40|38.48|36.08|37.99|35.59|38.48|36.08|37.79|35.39|0
1651235570000|2022-04-29 12:32:50|38.1|35.7|38.26|35.86|38.29|35.89|38.1|35.7|0
1651235580000|2022-04-29 12:33:00|38.37|35.97|37.99|35.59|38.37|35.97|37.99|35.59|0
1651235590000|2022-04-29 12:33:10|37.93|35.53|38.04|35.64|38.04|35.64|37.9|35.5|0
1651235600000|2022-04-29 12:33:20|38.07|35.67|37.99|35.59|38.12|35.72|37.99|35.59|0
1651235610000|2022-04-29 12:33:30|37.88|35.48|37.96|35.56|37.96|35.56|37.82|35.42|0
1651235620000|2022-04-29 12:33:40|37.88|35.48|37.77|35.37|37.88|35.48|37.77|35.37|0
1651235630000|2022-04-29 12:33:50|37.88|35.48|37.88|35.48|37.88|35.48|37.77|35.37|0
1651235640000|2022-04-29 12:34:00|37.71|35.31|37.85|35.45|37.88|35.48|37.71|35.31|0
1651235650000|2022-04-29 12:34:10|38.07|35.67|38.15|35.75|38.15|35.75|38.01|35.61|0
1651235660000|2022-04-29 12:34:20|38.37|35.97|38.37|35.97|38.37|35.97|38.31|35.91|0
1651235670000|2022-04-29 12:34:30|38.26|35.86|38.37|35.97|38.37|35.97|38.26|35.86|0
1651235680000|2022-04-29 12:34:40|38.31|35.91|38.48|36.08|38.48|36.08|38.2|35.8|0
1651235690000|2022-04-29 12:34:50|38.64|36.24|38.59|36.19|38.7|36.3|38.59|36.19|0
1651235700000|2022-04-29 12:35:00|38.37|35.97|38.28|35.88|38.37|35.97|38.28|35.88|0
1651235710000|2022-04-29 12:35:10|38.2|35.8|38.15|35.75|38.2|35.8|38.09|35.69|0
1651235720000|2022-04-29 12:35:20|38.17|35.77|37.93|35.53|38.2|35.8|37.93|35.53|0
1651235730000|2022-04-29 12:35:30|37.82|35.42|37.9|35.5|37.9|35.5|37.77|35.37|0
1651235740000|2022-04-29 12:35:40|37.88|35.48|37.71|35.31|37.93|35.53|37.71|35.31|0
1651235750000|2022-04-29 12:35:50|37.44|35.04|37.5|35.1|37.5|35.1|37.44|35.04|0
1651235760000|2022-04-29 12:36:00|37.28|34.88|36.85|34.45|37.28|34.88|36.85|34.45|0
1651235770000|2022-04-29 12:36:10|36.9|34.5|37.01|34.61|37.07|34.67|36.9|34.5|0
1651235780000|2022-04-29 12:36:20|37.07|34.67|37.07|34.67|37.17|34.77|37.07|34.67|0
1651235790000|2022-04-29 12:36:30|37.12|34.72|37.17|34.77|37.17|34.77|37.12|34.72|0
1651235800000|2022-04-29 12:36:40|37.01|34.61|36.85|34.45|37.01|34.61|36.85|34.45|0
1651235810000|2022-04-29 12:36:50|36.9|34.5|36.74|34.34|36.96|34.56|36.74|34.34|0
1651235820000|2022-04-29 12:37:00|36.72|34.32|36.74|34.34|36.74|34.34|36.69|34.29|0
1651235830000|2022-04-29 12:37:10|36.85|34.45|37.12|34.72|37.17|34.77|36.85|34.45|0
1651235840000|2022-04-29 12:37:20|37.17|34.77|37.06|34.66|37.17|34.77|37.06|34.66|0
1651235850000|2022-04-29 12:37:30|37.17|34.77|37.28|34.88|37.28|34.88|37.17|34.77|0
1651235860000|2022-04-29 12:37:40|37.3|34.9|37.28|34.88|37.33|34.93|37.28|34.88|0
1651235870000|2022-04-29 12:37:50|37.33|34.93|37.25|34.85|37.33|34.93|37.23|34.83|0
1651235880000|2022-04-29 12:38:00|37.33|34.93|37.39|34.99|37.44|35.04|37.33|34.93|0
1651235890000|2022-04-29 12:38:10|37.36|34.96|37.44|35.04|37.44|35.04|37.33|34.93|0
1651235900000|2022-04-29 12:38:20|37.39|34.99|37.36|34.96|37.39|34.99|37.33|34.93|0
1651235910000|2022-04-29 12:38:30|37.49|35.09|37.47|35.07|37.55|35.15|37.47|35.07|0
1651235920000|2022-04-29 12:38:40|37.55|35.15|37.71|35.31|37.71|35.31|37.55|35.15|0
1651235930000|2022-04-29 12:38:50|37.55|35.15|37.55|35.15|37.6|35.2|37.55|35.15|0
1651235940000|2022-04-29 12:39:00|37.6|35.2|37.6|35.2|37.71|35.31|37.55|35.15|0
1651235950000|2022-04-29 12:39:10|37.66|35.26|37.49|35.09|37.66|35.26|37.44|35.04|0
1651235960000|2022-04-29 12:39:20|37.55|35.15|37.6|35.2|37.6|35.2|37.55|35.15|0
1651235970000|2022-04-29 12:39:30|37.66|35.26|37.44|35.04|37.66|35.26|37.44|35.04|0
1651235980000|2022-04-29 12:39:40|37.39|34.99|37.33|34.93|37.39|34.99|37.33|34.93|0
1651235990000|2022-04-29 12:39:50|37.39|34.99|37.28|34.88|37.39|34.99|37.28|34.88|0
1651236000000|2022-04-29 12:40:00|37.33|34.93|37.28|34.88|37.33|34.93|37.28|34.88|0
1651236010000|2022-04-29 12:40:10|37.22|34.82|37.28|34.88|37.33|34.93|37.22|34.82|0
1651236020000|2022-04-29 12:40:20|37.22|34.82|37.28|34.88|37.33|34.93|37.22|34.82|0
1651236030000|2022-04-29 12:40:30|37.22|34.82|37.17|34.77|37.22|34.82|37.17|34.77|0
1651236040000|2022-04-29 12:40:40|37.22|34.82|37.17|34.77|37.22|34.82|37.12|34.72|0
1651236050000|2022-04-29 12:40:50|37.22|34.82|37.33|34.93|37.44|35.04|37.22|34.82|0
1651236060000|2022-04-29 12:41:00|37.36|34.96|37.49|35.09|37.49|35.09|37.36|34.96|0
1651236070000|2022-04-29 12:41:10|37.6|35.2|37.55|35.15|37.6|35.2|37.55|35.15|0
1651236080000|2022-04-29 12:41:20|37.49|35.09|37.49|35.09|37.49|35.09|37.49|35.09|0
1651236090000|2022-04-29 12:41:30|37.55|35.15|37.49|35.09|37.57|35.17|37.49|35.09|0
1651236100000|2022-04-29 12:41:40|37.38|34.98|37.44|35.04|37.46|35.06|37.38|34.98|0
1651236110000|2022-04-29 12:41:50|37.46|35.06|37.44|35.04|37.46|35.06|37.44|35.04|0
1651236120000|2022-04-29 12:42:00|37.38|34.98|37.28|34.88|37.38|34.98|37.28|34.88|0
1651236130000|2022-04-29 12:42:10|37.3|34.9|37.38|34.98|37.38|34.98|37.3|34.9|0
1651236140000|2022-04-29 12:42:20|37.55|35.15|37.82|35.42|37.93|35.53|37.55|35.15|0
1651236150000|2022-04-29 12:42:30|37.93|35.53|37.71|35.31|37.93|35.53|37.71|35.31|0
1651236160000|2022-04-29 12:42:40|37.65|35.25|37.93|35.53|37.93|35.53|37.65|35.25|0
1651236170000|2022-04-29 12:42:50|37.87|35.47|37.87|35.47|37.93|35.53|37.87|35.47|0
1651236180000|2022-04-29 12:43:00|37.93|35.53|37.71|35.31|37.93|35.53|37.71|35.31|0
1651236190000|2022-04-29 12:43:10|37.73|35.33|37.71|35.31|37.73|35.33|37.65|35.25|0
1651236200000|2022-04-29 12:43:20|37.76|35.36|37.92|35.52|37.92|35.52|37.76|35.36|0
1651236210000|2022-04-29 12:43:30|38.03|35.63|38.09|35.69|38.14|35.74|38.03|35.63|0
1651236220000|2022-04-29 12:43:40|38.06|35.66|38.14|35.74|38.14|35.74|38.03|35.63|0
1651236230000|2022-04-29 12:43:50|38.09|35.69|38.06|35.66|38.14|35.74|38.06|35.66|0
1651236240000|2022-04-29 12:44:00|38.14|35.74|38.28|35.88|38.28|35.88|38.14|35.74|0
1651236250000|2022-04-29 12:44:10|38.31|35.91|38.47|36.07|38.47|36.07|38.31|35.91|0
1651236260000|2022-04-29 12:44:20|38.5|36.1|38.47|36.07|38.5|36.1|38.47|36.07|0
1651236270000|2022-04-29 12:44:30|38.58|36.18|38.69|36.29|38.69|36.29|38.58|36.18|0
1651236280000|2022-04-29 12:44:40|38.64|36.24|38.47|36.07|38.64|36.24|38.47|36.07|0
1651236290000|2022-04-29 12:44:50|38.53|36.13|38.36|35.96|38.53|36.13|38.36|35.96|0
1651236300000|2022-04-29 12:45:00|38.42|36.02|38.2|35.8|38.42|36.02|38.2|35.8|0
1651236310000|2022-04-29 12:45:10|38.36|35.96|38.47|36.07|38.47|36.07|38.36|35.96|0
1651236320000|2022-04-29 12:45:20|38.42|36.02|38.31|35.91|38.42|36.02|38.28|35.88|0
1651236330000|2022-04-29 12:45:30|38.36|35.96|38.42|36.02|38.44|36.04|38.36|35.96|0
1651236340000|2022-04-29 12:45:40|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1651236350000|2022-04-29 12:45:50|38.42|36.02|38.42|36.02|38.47|36.07|38.36|35.96|0
1651236360000|2022-04-29 12:46:00|38.36|35.96|38.2|35.8|38.36|35.96|38.2|35.8|0
1651236370000|2022-04-29 12:46:10|38.03|35.63|38.06|35.66|38.06|35.66|38.03|35.63|0
1651236380000|2022-04-29 12:46:20|38.09|35.69|38.09|35.69|38.09|35.69|38.03|35.63|0
1651236390000|2022-04-29 12:46:30|38.14|35.74|38.2|35.8|38.2|35.8|38.14|35.74|0
1651236400000|2022-04-29 12:46:40|38.31|35.91|38.25|35.85|38.31|35.91|38.25|35.85|0
1651236410000|2022-04-29 12:46:50|38.28|35.88|38.25|35.85|38.28|35.88|38.25|35.85|0
1651236420000|2022-04-29 12:47:00|38.2|35.8|38.31|35.91|38.31|35.91|38.2|35.8|0
1651236430000|2022-04-29 12:47:10|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1651236440000|2022-04-29 12:47:20|38.64|36.24|38.75|36.35|38.8|36.4|38.64|36.24|0
1651236450000|2022-04-29 12:47:30|38.69|36.29|38.69|36.29|38.75|36.35|38.69|36.29|0
1651236460000|2022-04-29 12:47:40|38.75|36.35|38.75|36.35|38.75|36.35|38.69|36.29|0
1651236470000|2022-04-29 12:47:50|39.02|36.62|38.94|36.54|39.02|36.62|38.91|36.51|0
1651236480000|2022-04-29 12:48:00|39.02|36.62|39.02|36.62|39.02|36.62|38.97|36.57|0
1651236490000|2022-04-29 12:48:10|39.14|36.74|39.25|36.85|39.25|36.85|39.14|36.74|0
1651236500000|2022-04-29 12:48:20|39.19|36.79|39.25|36.85|39.25|36.85|39.13|36.73|0
1651236510000|2022-04-29 12:48:30|39.19|36.79|39.3|36.9|39.3|36.9|39.19|36.79|0
1651236520000|2022-04-29 12:48:40|39.36|36.96|39.41|37.01|39.41|37.01|39.3|36.9|0
1651236530000|2022-04-29 12:48:50|39.47|37.07|39.53|37.13|39.53|37.13|39.47|37.07|0
1651236540000|2022-04-29 12:49:00|39.41|37.01|39.36|36.96|39.41|37.01|39.19|36.79|0
1651236550000|2022-04-29 12:49:10|39.3|36.9|39.3|36.9|39.3|36.9|39.3|36.9|0
1651236560000|2022-04-29 12:49:20|39.19|36.79|39.13|36.73|39.25|36.85|39.13|36.73|0
1651236570000|2022-04-29 12:49:30|39.08|36.68|39.08|36.68|39.08|36.68|38.97|36.57|0
1651236580000|2022-04-29 12:49:40|39.13|36.73|39.13|36.73|39.19|36.79|39.13|36.73|0
1651236590000|2022-04-29 12:49:50|39.08|36.68|39.13|36.73|39.19|36.79|39.08|36.68|0
1651236600000|2022-04-29 12:50:00|38.86|36.46|39.13|36.73|39.13|36.73|38.86|36.46|0
1651236610000|2022-04-29 12:50:10|39.08|36.68|39.02|36.62|39.08|36.68|39.02|36.62|0
1651236620000|2022-04-29 12:50:20|38.97|36.57|39.08|36.68|39.08|36.68|38.97|36.57|0
1651236630000|2022-04-29 12:50:30|39.19|36.79|39.3|36.9|39.3|36.9|39.13|36.73|0
1651236640000|2022-04-29 12:50:40|39.41|37.01|39.36|36.96|39.41|37.01|39.36|36.96|0
1651236650000|2022-04-29 12:50:50|39.27|36.87|39.25|36.85|39.36|36.96|39.25|36.85|0
1651236660000|2022-04-29 12:51:00|39.24|36.84|39.3|36.9|39.3|36.9|39.19|36.79|0
1651236670000|2022-04-29 12:51:10|39.24|36.84|39.08|36.68|39.27|36.87|39.08|36.68|0
1651236680000|2022-04-29 12:51:20|39.02|36.62|39.08|36.68|39.08|36.68|38.97|36.57|0
1651236690000|2022-04-29 12:51:30|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1651236700000|2022-04-29 12:51:40|39.02|36.62|39.13|36.73|39.13|36.73|39.02|36.62|0
1651236710000|2022-04-29 12:51:50|39.16|36.76|39.08|36.68|39.16|36.76|39.08|36.68|0
1651236720000|2022-04-29 12:52:00|39.05|36.65|39.08|36.68|39.08|36.68|39.05|36.65|0
1651236730000|2022-04-29 12:52:10|39.02|36.62|39.08|36.68|39.08|36.68|38.97|36.57|0
1651236740000|2022-04-29 12:52:20|39.1|36.7|39.02|36.62|39.1|36.7|39.02|36.62|0
1651236750000|2022-04-29 12:52:30|38.69|36.29|39.02|36.62|39.02|36.62|38.69|36.29|0
1651236760000|2022-04-29 12:52:40|39.08|36.68|39.08|36.68|39.13|36.73|39.08|36.68|0
1651236770000|2022-04-29 12:52:50|39.13|36.73|39.02|36.62|39.13|36.73|39.02|36.62|0
1651236780000|2022-04-29 12:53:00|39.08|36.68|38.96|36.56|39.08|36.68|38.91|36.51|0
1651236790000|2022-04-29 12:53:10|39.08|36.68|38.96|36.56|39.08|36.68|38.96|36.56|0
1651236800000|2022-04-29 12:53:20|39.02|36.62|38.88|36.48|39.1|36.7|38.88|36.48|0
1651236810000|2022-04-29 12:53:30|38.91|36.51|38.91|36.51|38.99|36.59|38.91|36.51|0
1651236820000|2022-04-29 12:53:40|38.94|36.54|38.96|36.56|38.96|36.56|38.91|36.51|0
1651236830000|2022-04-29 12:53:50|38.91|36.51|39.02|36.62|39.08|36.68|38.91|36.51|0
1651236840000|2022-04-29 12:54:00|39.08|36.68|39.19|36.79|39.19|36.79|39.02|36.62|0
1651236850000|2022-04-29 12:54:10|39.08|36.68|38.91|36.51|39.08|36.68|38.91|36.51|0
1651236860000|2022-04-29 12:54:20|38.85|36.45|38.74|36.34|38.91|36.51|38.74|36.34|0
1651236870000|2022-04-29 12:54:30|38.69|36.29|38.63|36.23|38.74|36.34|38.63|36.23|0
1651236880000|2022-04-29 12:54:40|38.58|36.18|38.55|36.15|38.58|36.18|38.55|36.15|0
1651236890000|2022-04-29 12:54:50|38.58|36.18|38.69|36.29|38.69|36.29|38.58|36.18|0
1651236900000|2022-04-29 12:55:00|38.63|36.23|38.63|36.23|38.74|36.34|38.63|36.23|0
1651236910000|2022-04-29 12:55:10|38.69|36.29|38.74|36.34|38.74|36.34|38.69|36.29|0
1651236920000|2022-04-29 12:55:20|38.63|36.23|38.63|36.23|38.66|36.26|38.63|36.23|0
1651236930000|2022-04-29 12:55:30|38.69|36.29|38.82|36.42|38.82|36.42|38.69|36.29|0
1651236940000|2022-04-29 12:55:40|38.85|36.45|38.8|36.4|38.91|36.51|38.8|36.4|0
1651236950000|2022-04-29 12:55:50|38.74|36.34|38.46|36.06|38.74|36.34|38.46|36.06|0
1651236960000|2022-04-29 12:56:00|38.52|36.12|38.33|35.93|38.52|36.12|38.24|35.84|0
1651236970000|2022-04-29 12:56:10|38.3|35.9|38.13|35.73|38.3|35.9|38.13|35.73|0
1651236980000|2022-04-29 12:56:20|38.08|35.68|38.19|35.79|38.19|35.79|38.08|35.68|0
1651236990000|2022-04-29 12:56:30|38.24|35.84|38.24|35.84|38.27|35.87|38.24|35.84|0
1651237000000|2022-04-29 12:56:40|38.19|35.79|38.22|35.82|38.27|35.87|38.19|35.79|0
1651237010000|2022-04-29 12:56:50|38.24|35.84|38.3|35.9|38.3|35.9|38.22|35.82|0
1651237020000|2022-04-29 12:57:00|38.24|35.84|38.22|35.82|38.27|35.87|38.22|35.82|0
1651237030000|2022-04-29 12:57:10|38.19|35.79|37.92|35.52|38.19|35.79|37.92|35.52|0
1651237040000|2022-04-29 12:57:20|37.97|35.57|38.02|35.62|38.02|35.62|37.92|35.52|0
1651237050000|2022-04-29 12:57:30|37.97|35.57|37.78|35.38|37.97|35.57|37.78|35.38|0
1651237060000|2022-04-29 12:57:40|37.83|35.43|37.92|35.52|37.92|35.52|37.7|35.3|0
1651237070000|2022-04-29 12:57:50|37.86|35.46|37.75|35.35|37.86|35.46|37.75|35.35|0
1651237080000|2022-04-29 12:58:00|37.78|35.38|37.94|35.54|37.94|35.54|37.78|35.38|0
1651237090000|2022-04-29 12:58:10|37.83|35.43|37.86|35.46|37.92|35.52|37.83|35.43|0
1651237100000|2022-04-29 12:58:20|37.92|35.52|37.81|35.41|37.97|35.57|37.81|35.41|0
1651237110000|2022-04-29 12:58:30|37.86|35.46|37.86|35.46|37.86|35.46|37.75|35.35|0
1651237120000|2022-04-29 12:58:40|37.81|35.41|37.83|35.43|37.86|35.46|37.81|35.41|0
1651237130000|2022-04-29 12:58:50|37.81|35.41|37.7|35.3|37.81|35.41|37.7|35.3|0
1651237140000|2022-04-29 12:59:00|37.64|35.24|37.59|35.19|37.64|35.24|37.59|35.19|0
1651237150000|2022-04-29 12:59:10|37.61|35.21|37.64|35.24|37.64|35.24|37.59|35.19|0
1651237160000|2022-04-29 12:59:20|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1651237170000|2022-04-29 12:59:30|37.53|35.13|37.53|35.13|37.59|35.19|37.53|35.13|0
1651237180000|2022-04-29 12:59:40|37.48|35.08|37.43|35.03|37.51|35.11|37.43|35.03|0
1651237190000|2022-04-29 12:59:50|37.48|35.08|37.43|35.03|37.48|35.08|37.43|35.03|0
1651237200000|2022-04-29 13:00:00|37.26|34.86|37.21|34.81|37.26|34.86|37.13|34.73|0
1651237210000|2022-04-29 13:00:10|37.26|34.86|37.26|34.86|37.37|34.97|37.26|34.86|0
1651237220000|2022-04-29 13:00:20|37.13|34.73|37.26|34.86|37.26|34.86|37|34.6|0
1651237230000|2022-04-29 13:00:30|37.21|34.81|37.1|34.7|37.21|34.81|37.1|34.7|0
1651237240000|2022-04-29 13:00:40|37.05|34.65|37.21|34.81|37.21|34.81|37.05|34.65|0
1651237250000|2022-04-29 13:00:50|37.16|34.76|37.1|34.7|37.16|34.76|37.1|34.7|0
1651237260000|2022-04-29 13:01:00|37.16|34.76|37.05|34.65|37.16|34.76|37.02|34.62|0
1651237270000|2022-04-29 13:01:10|37.21|34.81|37.32|34.92|37.32|34.92|37.21|34.81|0
1651237280000|2022-04-29 13:01:20|37.21|34.81|37.37|34.97|37.37|34.97|37.21|34.81|0
1651237290000|2022-04-29 13:01:30|37.43|35.03|37.53|35.13|37.53|35.13|37.43|35.03|0
1651237300000|2022-04-29 13:01:40|37.48|35.08|37.26|34.86|37.48|35.08|37.26|34.86|0
1651237310000|2022-04-29 13:01:50|37.32|34.92|37.48|35.08|37.48|35.08|37.32|34.92|0
1651237320000|2022-04-29 13:02:00|37.53|35.13|37.37|34.97|37.53|35.13|37.37|34.97|0
1651237330000|2022-04-29 13:02:10|37.48|35.08|37.7|35.3|37.7|35.3|37.48|35.08|0
1651237340000|2022-04-29 13:02:20|37.75|35.35|37.72|35.32|37.8|35.4|37.72|35.32|0
1651237350000|2022-04-29 13:02:30|37.86|35.46|37.86|35.46|37.86|35.46|37.75|35.35|0
1651237360000|2022-04-29 13:02:40|37.8|35.4|37.8|35.4|37.91|35.51|37.8|35.4|0
1651237370000|2022-04-29 13:02:50|37.64|35.24|37.69|35.29|37.69|35.29|37.64|35.24|0
1651237380000|2022-04-29 13:03:00|37.64|35.24|37.69|35.29|37.69|35.29|37.64|35.24|0
1651237390000|2022-04-29 13:03:10|37.64|35.24|37.69|35.29|37.75|35.35|37.64|35.24|0
1651237400000|2022-04-29 13:03:20|37.75|35.35|37.86|35.46|37.86|35.46|37.75|35.35|0
1651237410000|2022-04-29 13:03:30|37.75|35.35|37.53|35.13|37.75|35.35|37.53|35.13|0
1651237420000|2022-04-29 13:03:40|37.48|35.08|37.53|35.13|37.53|35.13|37.42|35.02|0
1651237430000|2022-04-29 13:03:50|37.32|34.92|37.37|34.97|37.37|34.97|37.32|34.92|0
1651237440000|2022-04-29 13:04:00|37.48|35.08|37.26|34.86|37.48|35.08|37.26|34.86|0
1651237450000|2022-04-29 13:04:10|37.21|34.81|36.99|34.59|37.21|34.81|36.99|34.59|0
1651237460000|2022-04-29 13:04:20|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1651237470000|2022-04-29 13:04:30|37.23|34.83|37.05|34.65|37.23|34.83|37.05|34.65|0
1651237480000|2022-04-29 13:04:40|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1651237490000|2022-04-29 13:04:50|37.02|34.62|37.18|34.78|37.18|34.78|37.02|34.62|0
1651237500000|2022-04-29 13:05:00|37.15|34.75|37.15|34.75|37.15|34.75|37.15|34.75|0
1651237510000|2022-04-29 13:05:10|37.21|34.81|37.21|34.81|37.26|34.86|37.21|34.81|0
1651237520000|2022-04-29 13:05:20|37.15|34.75|37.1|34.7|37.15|34.75|37.1|34.7|0
1651237530000|2022-04-29 13:05:30|37.15|34.75|37.05|34.65|37.21|34.81|37.05|34.65|0
1651237540000|2022-04-29 13:05:40|36.89|34.49|36.73|34.33|36.89|34.49|36.73|34.33|0
1651237550000|2022-04-29 13:05:50|36.62|34.22|36.41|34.01|36.62|34.22|36.41|34.01|0
1651237560000|2022-04-29 13:06:00|36.46|34.06|36.67|34.27|36.67|34.27|36.41|34.01|0
1651237570000|2022-04-29 13:06:10|36.62|34.22|36.73|34.33|36.73|34.33|36.62|34.22|0
1651237580000|2022-04-29 13:06:20|36.78|34.38|36.78|34.38|36.78|34.38|36.78|34.38|0
1651237590000|2022-04-29 13:06:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651237600000|2022-04-29 13:06:40|36.59|34.19|36.67|34.27|36.67|34.27|36.59|34.19|0
1651237610000|2022-04-29 13:06:50|36.7|34.3|36.73|34.33|36.78|34.38|36.67|34.27|0
1651237620000|2022-04-29 13:07:00|36.75|34.35|36.51|34.11|36.75|34.35|36.51|34.11|0
1651237630000|2022-04-29 13:07:10|36.46|34.06|36.62|34.22|36.62|34.22|36.46|34.06|0
1651237640000|2022-04-29 13:07:20|36.51|34.11|36.51|34.11|36.51|34.11|36.51|34.11|0
1651237650000|2022-04-29 13:07:30|36.49|34.09|36.41|34.01|36.49|34.09|36.41|34.01|0
1651237660000|2022-04-29 13:07:40|36.35|33.95|36.41|34.01|36.41|34.01|36.35|33.95|0
1651237670000|2022-04-29 13:07:50|36.35|33.95|35.88|33.48|36.35|33.95|35.88|33.48|0
1651237680000|2022-04-29 13:08:00|35.86|33.46|35.67|33.27|35.86|33.46|35.62|33.22|0
1651237690000|2022-04-29 13:08:10|35.62|33.22|35.73|33.33|35.73|33.33|35.62|33.22|0
1651237700000|2022-04-29 13:08:20|35.78|33.38|35.93|33.53|35.93|33.53|35.78|33.38|0
1651237710000|2022-04-29 13:08:30|35.88|33.48|35.91|33.51|35.91|33.51|35.83|33.43|0
1651237720000|2022-04-29 13:08:40|35.96|33.56|35.99|33.59|35.99|33.59|35.96|33.56|0
1651237730000|2022-04-29 13:08:50|36.04|33.64|36.04|33.64|36.04|33.64|36.04|33.64|0
1651237740000|2022-04-29 13:09:00|35.99|33.59|35.99|33.59|35.99|33.59|35.93|33.53|0
1651237750000|2022-04-29 13:09:10|35.88|33.48|36.04|33.64|36.04|33.64|35.88|33.48|0
1651237760000|2022-04-29 13:09:20|36.01|33.61|35.93|33.53|36.01|33.61|35.93|33.53|0
1651237770000|2022-04-29 13:09:30|35.83|33.43|35.62|33.22|35.83|33.43|35.62|33.22|0
1651237780000|2022-04-29 13:09:40|35.67|33.27|35.83|33.43|35.83|33.43|35.67|33.27|0
1651237790000|2022-04-29 13:09:50|35.85|33.45|35.67|33.27|35.85|33.45|35.67|33.27|0
1651237800000|2022-04-29 13:10:00|35.62|33.22|35.67|33.27|35.72|33.32|35.62|33.22|0
1651237810000|2022-04-29 13:10:10|35.52|33.12|35.36|32.96|35.52|33.12|35.36|32.96|0
1651237820000|2022-04-29 13:10:20|35.47|33.07|35.52|33.12|35.52|33.12|35.47|33.07|0
1651237830000|2022-04-29 13:10:30|35.57|33.17|35.52|33.12|35.57|33.17|35.52|33.12|0
1651237840000|2022-04-29 13:10:40|35.57|33.17|35.49|33.09|35.57|33.17|35.49|33.09|0
1651237850000|2022-04-29 13:10:50|35.36|32.96|35.41|33.01|35.41|33.01|35.26|32.86|0
1651237860000|2022-04-29 13:11:00|35.31|32.91|35.41|33.01|35.41|33.01|35.31|32.91|0
1651237870000|2022-04-29 13:11:10|35.46|33.06|35.46|33.06|35.52|33.12|35.41|33.01|0
1651237880000|2022-04-29 13:11:20|35.52|33.12|35.52|33.12|35.52|33.12|35.46|33.06|0
1651237890000|2022-04-29 13:11:30|35.41|33.01|35.46|33.06|35.46|33.06|35.41|33.01|0
1651237900000|2022-04-29 13:11:40|35.52|33.12|35.67|33.27|35.83|33.43|35.52|33.12|0
1651237910000|2022-04-29 13:11:50|35.72|33.32|35.78|33.38|35.78|33.38|35.72|33.32|0
1651237920000|2022-04-29 13:12:00|35.72|33.32|35.57|33.17|35.72|33.32|35.57|33.17|0
1651237930000|2022-04-29 13:12:10|35.7|33.3|35.7|33.3|35.7|33.3|35.62|33.22|0
1651237940000|2022-04-29 13:12:20|35.78|33.38|35.72|33.32|35.83|33.43|35.72|33.32|0
1651237950000|2022-04-29 13:12:30|35.83|33.43|35.88|33.48|35.88|33.48|35.78|33.38|0
1651237960000|2022-04-29 13:12:40|35.83|33.43|35.72|33.32|35.88|33.48|35.72|33.32|0
1651237970000|2022-04-29 13:12:50|35.67|33.27|35.57|33.17|35.67|33.27|35.57|33.17|0
1651237980000|2022-04-29 13:13:00|35.62|33.22|35.46|33.06|35.67|33.27|35.46|33.06|0
1651237990000|2022-04-29 13:13:10|35.41|33.01|35.46|33.06|35.52|33.12|35.41|33.01|0
1651238000000|2022-04-29 13:13:20|35.57|33.17|35.57|33.17|35.57|33.17|35.46|33.06|0
1651238010000|2022-04-29 13:13:30|35.46|33.06|35.57|33.17|35.57|33.17|35.41|33.01|0
1651238020000|2022-04-29 13:13:40|35.46|33.06|35.46|33.06|35.46|33.06|35.38|32.98|0
1651238030000|2022-04-29 13:13:50|35.41|33.01|35.41|33.01|35.46|33.06|35.41|33.01|0
1651238040000|2022-04-29 13:14:00|35.49|33.09|35.36|32.96|35.49|33.09|35.36|32.96|0
1651238050000|2022-04-29 13:14:10|35.26|32.86|35.2|32.8|35.26|32.86|35.08|32.68|0
1651238060000|2022-04-29 13:14:20|35.15|32.75|35|32.6|35.15|32.75|35|32.6|0
1651238070000|2022-04-29 13:14:30|35.05|32.65|35.05|32.65|35.1|32.7|35.05|32.65|0
1651238080000|2022-04-29 13:14:40|35.1|32.7|35.15|32.75|35.15|32.75|35.1|32.7|0
1651238090000|2022-04-29 13:14:50|35.1|32.7|35.15|32.75|35.15|32.75|35.1|32.7|0
1651238100000|2022-04-29 13:15:00|35.2|32.8|35.05|32.65|35.2|32.8|35.05|32.65|0
1651238110000|2022-04-29 13:15:10|35|32.6|35.1|32.7|35.1|32.7|35|32.6|0
1651238120000|2022-04-29 13:15:20|35.15|32.75|35.15|32.75|35.2|32.8|35.15|32.75|0
1651238130000|2022-04-29 13:15:30|35.2|32.8|35.2|32.8|35.26|32.86|35.2|32.8|0
1651238140000|2022-04-29 13:15:40|35.18|32.78|35.15|32.75|35.2|32.8|35.15|32.75|0
1651238150000|2022-04-29 13:15:50|35.36|32.96|35.36|32.96|35.36|32.96|35.31|32.91|0
1651238160000|2022-04-29 13:16:00|35.31|32.91|35.36|32.96|35.36|32.96|35.31|32.91|0
1651238170000|2022-04-29 13:16:10|35.31|32.91|35.31|32.91|35.36|32.96|35.31|32.91|0
1651238180000|2022-04-29 13:16:20|35.33|32.93|35.25|32.85|35.36|32.96|35.25|32.85|0
1651238190000|2022-04-29 13:16:30|35.2|32.8|35.36|32.96|35.36|32.96|35.2|32.8|0
1651238200000|2022-04-29 13:16:40|35.31|32.91|35.31|32.91|35.36|32.96|35.31|32.91|0
1651238210000|2022-04-29 13:16:50|35.25|32.85|35.15|32.75|35.25|32.85|35.15|32.75|0
1651238220000|2022-04-29 13:17:00|35.25|32.85|35.31|32.91|35.36|32.96|35.25|32.85|0
1651238230000|2022-04-29 13:17:10|35.38|32.98|35.41|33.01|35.41|33.01|35.38|32.98|0
1651238240000|2022-04-29 13:17:20|35.43|33.03|35.56|33.16|35.56|33.16|35.43|33.03|0
1651238250000|2022-04-29 13:17:30|35.51|33.11|35.56|33.16|35.56|33.16|35.51|33.11|0
1651238260000|2022-04-29 13:17:40|35.54|33.14|35.67|33.27|35.72|33.32|35.54|33.14|0
1651238270000|2022-04-29 13:17:50|35.72|33.32|35.67|33.27|35.72|33.32|35.67|33.27|0
1651238280000|2022-04-29 13:18:00|35.62|33.22|35.62|33.22|35.62|33.22|35.56|33.16|0
1651238290000|2022-04-29 13:18:10|35.67|33.27|35.82|33.42|35.82|33.42|35.62|33.22|0
1651238300000|2022-04-29 13:18:20|35.88|33.48|35.88|33.48|35.88|33.48|35.88|33.48|0
1651238310000|2022-04-29 13:18:30|35.85|33.45|35.77|33.37|35.85|33.45|35.77|33.37|0
1651238320000|2022-04-29 13:18:40|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1651238330000|2022-04-29 13:18:50|35.8|33.4|35.82|33.42|35.88|33.48|35.8|33.4|0
1651238340000|2022-04-29 13:19:00|35.88|33.48|35.98|33.58|35.98|33.58|35.88|33.48|0
1651238350000|2022-04-29 13:19:10|35.93|33.53|35.93|33.53|35.93|33.53|35.88|33.48|0
1651238360000|2022-04-29 13:19:20|35.82|33.42|36.03|33.63|36.03|33.63|35.82|33.42|0
1651238370000|2022-04-29 13:19:30|36.08|33.68|35.98|33.58|36.08|33.68|35.98|33.58|0
1651238380000|2022-04-29 13:19:40|35.88|33.48|35.88|33.48|35.88|33.48|35.82|33.42|0
1651238390000|2022-04-29 13:19:50|35.82|33.42|35.87|33.47|35.93|33.53|35.82|33.42|0
1651238400000|2022-04-29 13:20:00|35.72|33.32|35.82|33.42|35.82|33.42|35.61|33.21|0
1651238410000|2022-04-29 13:20:10|35.77|33.37|35.77|33.37|35.93|33.53|35.77|33.37|0
1651238420000|2022-04-29 13:20:20|35.87|33.47|35.93|33.53|35.93|33.53|35.87|33.47|0
1651238430000|2022-04-29 13:20:30|35.98|33.58|36.19|33.79|36.19|33.79|35.98|33.58|0
1651238440000|2022-04-29 13:20:40|36.24|33.84|36.4|34|36.4|34|36.24|33.84|0
1651238450000|2022-04-29 13:20:50|36.51|34.11|36.5|34.1|36.51|34.11|36.5|34.1|0
1651238460000|2022-04-29 13:21:00|36.56|34.16|36.77|34.37|36.77|34.37|36.56|34.16|0
1651238470000|2022-04-29 13:21:10|36.82|34.42|36.8|34.4|36.82|34.42|36.77|34.37|0
1651238480000|2022-04-29 13:21:20|36.85|34.45|36.93|34.53|36.98|34.58|36.85|34.45|0
1651238490000|2022-04-29 13:21:30|36.88|34.48|37.14|34.74|37.14|34.74|36.88|34.48|0
1651238500000|2022-04-29 13:21:40|37.04|34.64|37.04|34.64|37.09|34.69|37.04|34.64|0
1651238510000|2022-04-29 13:21:50|37.14|34.74|37.2|34.8|37.2|34.8|37.14|34.74|0
1651238520000|2022-04-29 13:22:00|37.25|34.85|37.25|34.85|37.25|34.85|37.2|34.8|0
1651238530000|2022-04-29 13:22:10|37.28|34.88|37.41|35.01|37.41|35.01|37.28|34.88|0
1651238540000|2022-04-29 13:22:20|37.6|35.2|37.68|35.28|37.68|35.28|37.6|35.2|0
1651238550000|2022-04-29 13:22:30|37.52|35.12|37.63|35.23|37.63|35.23|37.52|35.12|0
1651238560000|2022-04-29 13:22:40|37.57|35.17|37.57|35.17|37.63|35.23|37.57|35.17|0
1651238570000|2022-04-29 13:22:50|37.52|35.12|37.47|35.07|37.52|35.12|37.47|35.07|0
1651238580000|2022-04-29 13:23:00|37.52|35.12|37.41|35.01|37.52|35.12|37.41|35.01|0
1651238590000|2022-04-29 13:23:10|37.47|35.07|37.57|35.17|37.57|35.17|37.47|35.07|0
1651238600000|2022-04-29 13:23:20|37.52|35.12|37.52|35.12|37.57|35.17|37.52|35.12|0
1651238610000|2022-04-29 13:23:30|37.63|35.23|37.63|35.23|37.68|35.28|37.57|35.17|0
1651238620000|2022-04-29 13:23:40|37.6|35.2|37.47|35.07|37.6|35.2|37.47|35.07|0
1651238630000|2022-04-29 13:23:50|37.44|35.04|37.47|35.07|37.49|35.09|37.44|35.04|0
1651238640000|2022-04-29 13:24:00|37.49|35.09|37.36|34.96|37.49|35.09|37.36|34.96|0
1651238650000|2022-04-29 13:24:10|37.41|35.01|37.25|34.85|37.41|35.01|37.25|34.85|0
1651238660000|2022-04-29 13:24:20|37.36|34.96|37.36|34.96|37.36|34.96|37.3|34.9|0
1651238670000|2022-04-29 13:24:30|37.3|34.9|37.2|34.8|37.3|34.9|37.2|34.8|0
1651238680000|2022-04-29 13:24:40|37.14|34.74|37.36|34.96|37.36|34.96|37.14|34.74|0
1651238690000|2022-04-29 13:24:50|37.46|35.06|37.46|35.06|37.46|35.06|37.36|34.96|0
1651238700000|2022-04-29 13:25:00|37.44|35.04|37.09|34.69|37.44|35.04|37.09|34.69|0
1651238710000|2022-04-29 13:25:10|37.03|34.63|37.06|34.66|37.09|34.69|37.03|34.63|0
1651238720000|2022-04-29 13:25:20|37.09|34.69|36.98|34.58|37.09|34.69|36.98|34.58|0
1651238730000|2022-04-29 13:25:30|37.03|34.63|36.98|34.58|37.03|34.63|36.93|34.53|0
1651238740000|2022-04-29 13:25:40|37.03|34.63|36.98|34.58|37.03|34.63|36.98|34.58|0
1651238750000|2022-04-29 13:25:50|36.93|34.53|36.95|34.55|36.98|34.58|36.93|34.53|0
1651238760000|2022-04-29 13:26:00|36.98|34.58|36.93|34.53|36.98|34.58|36.93|34.53|0
1651238770000|2022-04-29 13:26:10|36.98|34.58|37.36|34.96|37.36|34.96|36.98|34.58|0
1651238780000|2022-04-29 13:26:20|37.41|35.01|37.46|35.06|37.46|35.06|37.36|34.96|0
1651238790000|2022-04-29 13:26:30|37.36|34.96|37.63|35.23|37.63|35.23|37.36|34.96|0
1651238800000|2022-04-29 13:26:40|37.68|35.28|37.57|35.17|37.68|35.28|37.46|35.06|0
1651238810000|2022-04-29 13:26:50|37.63|35.23|37.73|35.33|37.73|35.33|37.63|35.23|0
1651238820000|2022-04-29 13:27:00|37.68|35.28|37.73|35.33|37.73|35.33|37.68|35.28|0
1651238830000|2022-04-29 13:27:10|37.68|35.28|37.57|35.17|37.68|35.28|37.57|35.17|0
1651238840000|2022-04-29 13:27:20|37.6|35.2|37.73|35.33|37.73|35.33|37.6|35.2|0
1651238850000|2022-04-29 13:27:30|37.63|35.23|37.57|35.17|37.63|35.23|37.52|35.12|0
1651238860000|2022-04-29 13:27:40|37.63|35.23|37.52|35.12|37.63|35.23|37.52|35.12|0
1651238870000|2022-04-29 13:27:50|37.68|35.28|37.52|35.12|37.68|35.28|37.52|35.12|0
1651238880000|2022-04-29 13:28:00|37.46|35.06|37.3|34.9|37.46|35.06|37.3|34.9|0
1651238890000|2022-04-29 13:28:10|37.35|34.95|37.41|35.01|37.41|35.01|37.3|34.9|0
1651238900000|2022-04-29 13:28:20|37.38|34.98|37.46|35.06|37.46|35.06|37.35|34.95|0
1651238910000|2022-04-29 13:28:30|37.68|35.28|37.57|35.17|37.68|35.28|37.57|35.17|0
1651238920000|2022-04-29 13:28:40|37.68|35.28|37.62|35.22|37.68|35.28|37.62|35.22|0
1651238930000|2022-04-29 13:28:50|37.52|35.12|37.35|34.95|37.52|35.12|37.35|34.95|0
1651238940000|2022-04-29 13:29:00|37.3|34.9|37.25|34.85|37.3|34.9|37.25|34.85|0
1651238950000|2022-04-29 13:29:10|37.22|34.82|37.3|34.9|37.3|34.9|37.19|34.79|0
1651238960000|2022-04-29 13:29:20|37.25|34.85|37.62|35.22|37.62|35.22|37.25|34.85|0
1651238970000|2022-04-29 13:29:30|37.68|35.28|37.73|35.33|37.73|35.33|37.68|35.28|0
1651238980000|2022-04-29 13:29:40|37.79|35.39|37.57|35.17|37.79|35.39|37.57|35.17|0
1651238990000|2022-04-29 13:29:50|37.52|35.12|37.46|35.06|37.52|35.12|37.35|34.95|0
1651239000000|2022-04-29 13:30:00|37.54|35.14|37.46|35.06|37.95|35.55|37.46|35.06|0
1651239010000|2022-04-29 13:30:10|37.57|35.17|37.19|34.79|37.57|35.17|37.19|34.79|0
1651239020000|2022-04-29 13:30:20|37.46|35.06|37.79|35.39|37.79|35.39|37.46|35.06|0
1651239030000|2022-04-29 13:30:30|37.95|35.55|37.57|35.17|37.98|35.58|37.57|35.17|0
1651239040000|2022-04-29 13:30:40|37.68|35.28|37.68|35.28|37.89|35.49|37.68|35.28|0
1651239050000|2022-04-29 13:30:50|37.7|35.3|37.3|34.9|37.7|35.3|37.3|34.9|0
1651239060000|2022-04-29 13:31:00|37.14|34.74|36.92|34.52|37.14|34.74|36.92|34.52|0
1651239070000|2022-04-29 13:31:10|36.6|34.2|35.02|32.62|36.6|34.2|35.02|32.62|0
1651239080000|2022-04-29 13:31:20|35.07|32.67|34.97|32.57|35.18|32.78|34.97|32.57|0
1651239090000|2022-04-29 13:31:30|34.92|32.52|34.51|32.11|34.92|32.52|34.51|32.11|0
1651239100000|2022-04-29 13:31:40|34.56|32.16|34.63|32.23|34.63|32.23|34.56|32.16|0
1651239110000|2022-04-29 13:31:50|34.4|32|34.71|32.31|34.71|32.31|34.4|32|0
1651239120000|2022-04-29 13:32:00|36.41|34.01|36.94|34.54|36.94|34.54|36.41|34.01|0
1651239130000|2022-04-29 13:32:10|37.1|34.7|38.48|36.08|38.48|36.08|37.1|34.7|0
1651239140000|2022-04-29 13:32:20|38.37|35.97|38.57|36.17|38.57|36.17|38.37|35.97|0
1651239150000|2022-04-29 13:32:30|38.65|36.25|38.59|36.19|38.65|36.25|38.54|36.14|0
1651239160000|2022-04-29 13:32:40|39.22|36.82|39.72|37.32|39.72|37.32|39.06|36.66|0
1651239170000|2022-04-29 13:32:50|39.78|37.38|39.95|37.55|39.95|37.55|39.78|37.38|0
1651239180000|2022-04-29 13:33:00|40.17|37.77|40.06|37.66|40.29|37.89|40.06|37.66|0
1651239190000|2022-04-29 13:33:10|39.72|37.32|40|37.6|40|37.6|39.72|37.32|0
1651239200000|2022-04-29 13:33:20|40.06|37.66|39.95|37.55|40.17|37.77|39.95|37.55|0
1651239210000|2022-04-29 13:33:30|40|37.6|40.06|37.66|40.12|37.72|40|37.6|0
1651239220000|2022-04-29 13:33:40|40.03|37.63|39.72|37.32|40.03|37.63|39.72|37.32|0
1651239230000|2022-04-29 13:33:50|40.12|37.72|40.17|37.77|40.17|37.77|40|37.6|0
1651239240000|2022-04-29 13:34:00|40.29|37.89|40.26|37.86|40.46|38.06|40.26|37.86|0
1651239250000|2022-04-29 13:34:10|40.29|37.89|40.29|37.89|40.51|38.11|40.29|37.89|0
1651239260000|2022-04-29 13:34:20|40.8|38.4|40.54|38.14|40.8|38.4|40.54|38.14|0
1651239270000|2022-04-29 13:34:30|40.48|38.08|40.69|38.29|40.69|38.29|40.48|38.08|0
1651239280000|2022-04-29 13:34:40|40.63|38.23|40.69|38.29|40.69|38.29|40.63|38.23|0
1651239290000|2022-04-29 13:34:50|40.51|38.11|40.17|37.77|40.51|38.11|40.17|37.77|0
1651239300000|2022-04-29 13:35:00|40.23|37.83|40.86|38.46|40.86|38.46|40.23|37.83|0
1651239310000|2022-04-29 13:35:10|40.77|38.37|41.26|38.86|41.26|38.86|40.77|38.37|0
1651239320000|2022-04-29 13:35:20|40.8|38.4|40.34|37.94|40.88|38.48|40.34|37.94|0
1651239330000|2022-04-29 13:35:30|40.29|37.89|41.28|38.88|41.34|38.94|40.29|37.89|0
1651239340000|2022-04-29 13:35:40|41.17|38.77|39.34|36.94|41.17|38.77|39.34|36.94|0
1651239350000|2022-04-29 13:35:50|39.31|36.91|39.72|37.32|39.83|37.43|39.31|36.91|0
1651239360000|2022-04-29 13:36:00|39.83|37.43|40.79|38.39|40.79|38.39|39.83|37.43|0
1651239370000|2022-04-29 13:36:10|40.85|38.45|40.62|38.22|40.85|38.45|40.62|38.22|0
1651239380000|2022-04-29 13:36:20|39.83|37.43|40|37.6|40|37.6|39.83|37.43|0
1651239390000|2022-04-29 13:36:30|39.77|37.37|39.1|36.7|39.77|37.37|39.05|36.65|0
1651239400000|2022-04-29 13:36:40|39.22|36.82|38.77|36.37|39.33|36.93|38.77|36.37|0
1651239410000|2022-04-29 13:36:50|38.83|36.43|39.1|36.7|39.16|36.76|38.77|36.37|0
1651239420000|2022-04-29 13:37:00|38.94|36.54|39.38|36.98|39.38|36.98|38.88|36.48|0
1651239430000|2022-04-29 13:37:10|38.94|36.54|39.83|37.43|39.83|37.43|38.94|36.54|0
1651239440000|2022-04-29 13:37:20|39.77|37.37|39.77|37.37|39.77|37.37|39.61|37.21|0
1651239450000|2022-04-29 13:37:30|39.46|37.06|38.81|36.41|39.49|37.09|38.81|36.41|0
1651239460000|2022-04-29 13:37:40|38.2|35.8|37.82|35.42|38.2|35.8|37.71|35.31|0
1651239470000|2022-04-29 13:37:50|37.88|35.48|38.09|35.69|38.09|35.69|37.88|35.48|0
1651239480000|2022-04-29 13:38:00|38.04|35.64|38.04|35.64|38.53|36.13|38.04|35.64|0
1651239490000|2022-04-29 13:38:10|37.61|35.21|37.5|35.1|37.61|35.21|37.5|35.1|0
1651239500000|2022-04-29 13:38:20|37.61|35.21|37.77|35.37|37.77|35.37|37.55|35.15|0
1651239510000|2022-04-29 13:38:30|37.93|35.53|38.37|35.97|38.37|35.97|37.93|35.53|0
1651239520000|2022-04-29 13:38:40|38.59|36.19|38.78|36.38|38.78|36.38|38.59|36.19|0
1651239530000|2022-04-29 13:38:50|38.75|36.35|38.59|36.19|38.75|36.35|38.59|36.19|0
1651239540000|2022-04-29 13:39:00|38.81|36.41|38.97|36.57|38.97|36.57|38.81|36.41|0
1651239550000|2022-04-29 13:39:10|39.03|36.63|38.59|36.19|39.19|36.79|38.59|36.19|0
1651239570000|2022-04-29 13:39:30|38.64|36.24|38.09|35.69|38.64|36.24|38.04|35.64|0
1651239580000|2022-04-29 13:39:40|38.59|36.19|38.53|36.13|38.7|36.3|38.53|36.13|0
1651239590000|2022-04-29 13:39:50|38.56|36.16|38.2|35.8|38.56|36.16|38.2|35.8|0
1651239600000|2022-04-29 13:40:00|38.37|35.97|39.08|36.68|39.14|36.74|38.37|35.97|0
1651239610000|2022-04-29 13:40:10|38.86|36.46|39|36.6|39|36.6|38.83|36.43|0
1651239620000|2022-04-29 13:40:20|38.86|36.46|39.08|36.68|39.08|36.68|38.86|36.46|0
1651239630000|2022-04-29 13:40:30|38.92|36.52|38.97|36.57|39.08|36.68|38.92|36.52|0
1651239640000|2022-04-29 13:40:40|38.53|36.13|38.97|36.57|38.97|36.57|38.5|36.1|0
1651239650000|2022-04-29 13:40:50|39.28|36.88|38.86|36.46|39.28|36.88|38.86|36.46|0
1651239660000|2022-04-29 13:41:00|38.37|35.97|38.92|36.52|38.92|36.52|38.37|35.97|0
1651239670000|2022-04-29 13:41:10|39.03|36.63|38.97|36.57|39.03|36.63|38.86|36.46|0
1651239680000|2022-04-29 13:41:20|38.75|36.35|38.92|36.52|38.92|36.52|38.61|36.21|0
1651239690000|2022-04-29 13:41:30|38.89|36.49|39.28|36.88|39.28|36.88|38.86|36.46|0
1651239700000|2022-04-29 13:41:40|39.42|37.02|39.25|36.85|39.42|37.02|39.22|36.82|0
1651239710000|2022-04-29 13:41:50|38.86|36.46|39.14|36.74|39.19|36.79|38.86|36.46|0
1651239720000|2022-04-29 13:42:00|38.89|36.49|38.58|36.18|38.89|36.49|38.36|35.96|0
1651239730000|2022-04-29 13:42:10|38.53|36.13|38.58|36.18|38.69|36.29|38.53|36.13|0
1651239740000|2022-04-29 13:42:20|38.78|36.38|38.75|36.35|38.78|36.38|38.69|36.29|0
1651239750000|2022-04-29 13:42:30|38.8|36.4|38.53|36.13|38.8|36.4|38.53|36.13|0
1651239760000|2022-04-29 13:42:40|38.64|36.24|38.47|36.07|38.64|36.24|38.47|36.07|0
1651239770000|2022-04-29 13:42:50|38.58|36.18|38.86|36.46|38.86|36.46|38.58|36.18|0
1651239780000|2022-04-29 13:43:00|38.58|36.18|37.66|35.26|38.58|36.18|37.66|35.26|0
1651239790000|2022-04-29 13:43:10|37.28|34.88|37.23|34.83|37.28|34.88|37.17|34.77|0
1651239800000|2022-04-29 13:43:20|37.12|34.72|37.12|34.72|37.28|34.88|37.12|34.72|0
1651239810000|2022-04-29 13:43:30|37.07|34.67|36.96|34.56|37.14|34.74|36.96|34.56|0
1651239820000|2022-04-29 13:43:40|37.12|34.72|37.07|34.67|37.12|34.72|37.07|34.67|0
1651239830000|2022-04-29 13:43:50|36.96|34.56|37.44|35.04|37.44|35.04|36.96|34.56|0
1651239840000|2022-04-29 13:44:00|37.23|34.83|36.96|34.56|37.23|34.83|36.96|34.56|0
1651239850000|2022-04-29 13:44:10|36.85|34.45|36.96|34.56|37.07|34.67|36.85|34.45|0
1651239860000|2022-04-29 13:44:20|36.91|34.51|36.85|34.45|36.93|34.53|36.85|34.45|0
1651239870000|2022-04-29 13:44:30|36.8|34.4|36.43|34.03|36.8|34.4|36.43|34.03|0
1651239880000|2022-04-29 13:44:40|36.27|33.87|36.19|33.79|36.35|33.95|36.19|33.79|0
1651239890000|2022-04-29 13:44:50|36.17|33.77|36.43|34.03|36.43|34.03|36.14|33.74|0
1651239900000|2022-04-29 13:45:00|36.3|33.9|35.98|33.58|36.3|33.9|35.91|33.51|0
1651239910000|2022-04-29 13:45:10|36.14|33.74|36.11|33.71|36.14|33.74|36.06|33.66|0
1651239920000|2022-04-29 13:45:20|36.53|34.13|36.32|33.92|36.64|34.24|36.32|33.92|0
1651239930000|2022-04-29 13:45:30|36.17|33.77|36.75|34.35|36.75|34.35|36.17|33.77|0
1651239940000|2022-04-29 13:45:40|36.8|34.4|36.96|34.56|36.96|34.56|36.8|34.4|0
1651239950000|2022-04-29 13:45:50|37.06|34.66|37.28|34.88|37.44|35.04|37.06|34.66|0
1651239960000|2022-04-29 13:46:00|37.39|34.99|37.2|34.8|37.71|35.31|37.2|34.8|0
1651239970000|2022-04-29 13:46:10|37.17|34.77|36.53|34.13|37.17|34.77|36.53|34.13|0
1651239980000|2022-04-29 13:46:20|36.85|34.45|36.8|34.4|37.17|34.77|36.8|34.4|0
1651239990000|2022-04-29 13:46:30|36.85|34.45|36.53|34.13|36.85|34.45|36.53|34.13|0
1651240000000|2022-04-29 13:46:40|36.43|34.03|36.74|34.34|36.74|34.34|36.43|34.03|0
1651240010000|2022-04-29 13:46:50|36.9|34.5|36.56|34.16|36.9|34.5|36.56|34.16|0
1651240020000|2022-04-29 13:47:00|36.53|34.13|36.59|34.19|36.69|34.29|36.51|34.11|0
1651240030000|2022-04-29 13:47:10|36.8|34.4|36.37|33.97|36.8|34.4|36.37|33.97|0
1651240040000|2022-04-29 13:47:20|36.43|34.03|36.48|34.08|36.64|34.24|36.43|34.03|0
1651240050000|2022-04-29 13:47:30|36.43|34.03|36.11|33.71|36.48|34.08|36.11|33.71|0
1651240060000|2022-04-29 13:47:40|36.37|33.97|36.8|34.4|36.8|34.4|36.37|33.97|0
1651240070000|2022-04-29 13:47:50|36.9|34.5|36.85|34.45|36.9|34.5|36.8|34.4|0
1651240080000|2022-04-29 13:48:00|36.9|34.5|36.85|34.45|36.9|34.5|36.74|34.34|0
1651240090000|2022-04-29 13:48:10|36.96|34.56|37.06|34.66|37.06|34.66|36.96|34.56|0
1651240100000|2022-04-29 13:48:20|37.09|34.69|37.12|34.72|37.12|34.72|36.96|34.56|0
1651240110000|2022-04-29 13:48:30|37.06|34.66|37.17|34.77|37.33|34.93|37.06|34.66|0
1651240120000|2022-04-29 13:48:40|36.96|34.56|37.33|34.93|37.33|34.93|36.96|34.56|0
1651240130000|2022-04-29 13:48:50|37.28|34.88|37.33|34.93|37.33|34.93|37.22|34.82|0
1651240140000|2022-04-29 13:49:00|37.22|34.82|37.22|34.82|37.38|34.98|37.22|34.82|0
1651240150000|2022-04-29 13:49:10|37.38|34.98|37.33|34.93|37.38|34.98|37.22|34.82|0
1651240160000|2022-04-29 13:49:20|37.12|34.72|36.9|34.5|37.12|34.72|36.8|34.4|0
1651240170000|2022-04-29 13:49:30|37.17|34.77|37.12|34.72|37.28|34.88|37.12|34.72|0
1651240180000|2022-04-29 13:49:40|37.33|34.93|38.14|35.74|38.14|35.74|37.33|34.93|0
1651240190000|2022-04-29 13:49:50|37.81|35.41|37.6|35.2|37.87|35.47|37.6|35.2|0
1651240200000|2022-04-29 13:50:00|37.49|35.09|37.89|35.49|37.89|35.49|37.49|35.09|0
1651240210000|2022-04-29 13:50:10|37.76|35.36|38.25|35.85|38.25|35.85|37.76|35.36|0
1651240220000|2022-04-29 13:50:20|38.63|36.23|38.58|36.18|38.63|36.23|38.58|36.18|0
1651240230000|2022-04-29 13:50:30|38.52|36.12|37.76|35.36|38.52|36.12|37.76|35.36|0
1651240240000|2022-04-29 13:50:40|38.09|35.69|38.14|35.74|38.14|35.74|38.09|35.69|0
1651240250000|2022-04-29 13:50:50|38.3|35.9|38.3|35.9|38.41|36.01|38.09|35.69|0
1651240260000|2022-04-29 13:51:00|38.19|35.79|37.98|35.58|38.25|35.85|37.98|35.58|0
1651240270000|2022-04-29 13:51:10|38.03|35.63|38.03|35.63|38.14|35.74|37.98|35.58|0
1651240280000|2022-04-29 13:51:20|37.87|35.47|37.81|35.41|37.87|35.47|37.76|35.36|0
1651240290000|2022-04-29 13:51:30|37.92|35.52|37.87|35.47|38.19|35.79|37.87|35.47|0
1651240300000|2022-04-29 13:51:40|37.71|35.31|37.27|34.87|37.79|35.39|37.27|34.87|0
1651240310000|2022-04-29 13:51:50|37.33|34.93|37.49|35.09|37.49|35.09|37.22|34.82|0
1651240320000|2022-04-29 13:52:00|37.44|35.04|37.38|34.98|37.49|35.09|37.38|34.98|0
1651240330000|2022-04-29 13:52:10|37.49|35.09|36.85|34.45|37.49|35.09|36.85|34.45|0
1651240340000|2022-04-29 13:52:20|37.06|34.66|36.95|34.55|37.06|34.66|36.79|34.39|0
1651240350000|2022-04-29 13:52:30|37.06|34.66|36.16|33.76|37.17|34.77|36.16|33.76|0
1651240360000|2022-04-29 13:52:40|35.85|33.45|36.21|33.81|36.21|33.81|35.85|33.45|0
1651240370000|2022-04-29 13:52:50|36.45|34.05|36.72|34.32|36.72|34.32|36.37|33.97|0
1651240380000|2022-04-29 13:53:00|36.82|34.42|37.14|34.74|37.14|34.74|36.82|34.42|0
1651240390000|2022-04-29 13:53:10|36.98|34.58|36.77|34.37|36.98|34.58|36.77|34.37|0
1651240400000|2022-04-29 13:53:20|37.09|34.69|37.09|34.69|37.2|34.8|37.09|34.69|0
1651240410000|2022-04-29 13:53:30|36.82|34.42|36.77|34.37|36.82|34.42|36.77|34.37|0
1651240420000|2022-04-29 13:53:40|36.85|34.45|37.3|34.9|37.3|34.9|36.72|34.32|0
1651240430000|2022-04-29 13:53:50|37.52|35.12|36.48|34.08|37.52|35.12|36.48|34.08|0
1651240440000|2022-04-29 13:54:00|36.27|33.87|36.53|34.13|36.58|34.18|36.27|33.87|0
1651240450000|2022-04-29 13:54:10|36.43|34.03|36.85|34.45|36.85|34.45|36.43|34.03|0
1651240460000|2022-04-29 13:54:20|36.58|34.18|36.48|34.08|36.64|34.24|36.48|34.08|0
1651240470000|2022-04-29 13:54:30|36.37|33.97|36.58|34.18|36.58|34.18|36.37|33.97|0
1651240480000|2022-04-29 13:54:40|36.85|34.45|37.28|34.88|37.28|34.88|36.85|34.45|0
1651240490000|2022-04-29 13:54:50|37.06|34.66|37.12|34.72|37.12|34.72|37.01|34.61|0
1651240500000|2022-04-29 13:55:00|37.5|35.1|37.93|35.53|37.93|35.53|37.5|35.1|0
1651240510000|2022-04-29 13:55:10|38.04|35.64|38.04|35.64|38.04|35.64|37.93|35.53|0
1651240520000|2022-04-29 13:55:20|38.31|35.91|38.37|35.97|38.37|35.97|38.26|35.86|0
1651240530000|2022-04-29 13:55:30|38.48|36.08|38.2|35.8|38.54|36.14|38.2|35.8|0
1651240540000|2022-04-29 13:55:40|38.26|35.86|38.59|36.19|38.65|36.25|38.26|35.86|0
1651240550000|2022-04-29 13:55:50|38.87|36.47|39.26|36.86|39.26|36.86|38.87|36.47|0
1651240560000|2022-04-29 13:56:00|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1651240570000|2022-04-29 13:56:10|40.11|37.71|40.34|37.94|40.34|37.94|40.11|37.71|0
1651240580000|2022-04-29 13:56:20|40.45|38.05|40.97|38.57|40.97|38.57|40.39|37.99|0
1651240590000|2022-04-29 13:56:30|40.74|38.34|40.85|38.45|40.85|38.45|40.68|38.28|0
1651240600000|2022-04-29 13:56:40|40.91|38.51|40.97|38.57|40.97|38.57|40.8|38.4|0
1651240610000|2022-04-29 13:56:50|40.8|38.4|41.14|38.74|41.14|38.74|40.8|38.4|0
1651240620000|2022-04-29 13:57:00|41.2|38.8|41.03|38.63|41.2|38.8|40.97|38.57|0
1651240630000|2022-04-29 13:57:10|41.61|39.21|43.42|41.02|43.42|41.02|41.61|39.21|0
1651240640000|2022-04-29 13:57:20|43.3|40.9|43.71|41.31|43.71|41.31|43.3|40.9|0
1651240650000|2022-04-29 13:57:30|43.53|41.13|43.59|41.19|43.59|41.19|43.53|41.13|0
1651240660000|2022-04-29 13:57:40|43.47|41.07|43.44|41.04|43.47|41.07|43.41|41.01|0
1651240670000|2022-04-29 13:57:50|41.24|38.84|40.84|38.44|41.24|38.84|40.66|38.26|0
1651240680000|2022-04-29 13:58:00|40.89|38.49|40.84|38.44|41.01|38.61|40.84|38.44|0
1651240690000|2022-04-29 13:58:10|40.53|38.13|40.5|38.1|40.65|38.25|40.5|38.1|0
1651240700000|2022-04-29 13:58:20|40.53|38.13|40.65|38.25|40.65|38.25|40.53|38.13|0
1651240710000|2022-04-29 13:58:30|40.62|38.22|40.65|38.25|40.65|38.25|40.59|38.19|0
1651240720000|2022-04-29 13:58:40|40.53|38.13|40.59|38.19|40.59|38.19|40.3|37.9|0
1651240730000|2022-04-29 13:58:50|40.65|38.25|40.62|38.22|40.71|38.31|40.59|38.19|0
1651240740000|2022-04-29 13:59:00|40.59|38.19|40.71|38.31|40.77|38.37|40.59|38.19|0
1651240750000|2022-04-29 13:59:10|40.82|38.42|40.82|38.42|40.88|38.48|40.82|38.42|0
1651240760000|2022-04-29 13:59:20|40.77|38.37|40.94|38.54|40.94|38.54|40.77|38.37|0
1651240770000|2022-04-29 13:59:30|41|38.6|41.41|39.01|41.41|39.01|41|38.6|0
1651240780000|2022-04-29 13:59:40|41.23|38.83|40.79|38.39|41.23|38.83|40.42|38.02|0
1651240790000|2022-04-29 13:59:50|40.88|38.48|41.03|38.63|41.03|38.63|40.88|38.48|0
1651240800000|2022-04-29 14:00:00|41.08|38.68|41.17|38.77|41.29|38.89|41.08|38.68|0
1651240810000|2022-04-29 14:00:10|41.29|38.89|41.06|38.66|41.35|38.95|40.82|38.42|0
1651240820000|2022-04-29 14:00:20|40.94|38.54|40.71|38.31|40.94|38.54|40.65|38.25|0
1651240830000|2022-04-29 14:00:30|40.76|38.36|40.59|38.19|40.76|38.36|40.59|38.19|0
1651240840000|2022-04-29 14:00:40|40.88|38.48|40.65|38.25|40.88|38.48|40.65|38.25|0
1651240850000|2022-04-29 14:00:50|40.85|38.45|40.36|37.96|40.85|38.45|40.36|37.96|0
1651240860000|2022-04-29 14:01:00|40.59|38.19|40.24|37.84|40.59|38.19|40.24|37.84|0
1651240870000|2022-04-29 14:01:10|40.3|37.9|40.13|37.73|40.3|37.9|40.13|37.73|0
1651240880000|2022-04-29 14:01:20|40.24|37.84|39.67|37.27|40.24|37.84|39.67|37.27|0
1651240890000|2022-04-29 14:01:30|39.44|37.04|39.33|36.93|39.44|37.04|39.33|36.93|0
1651240900000|2022-04-29 14:01:40|39.67|37.27|38.45|36.05|39.67|37.27|38.45|36.05|0
1651240910000|2022-04-29 14:01:50|38.51|36.11|38.28|35.88|38.51|36.11|38.28|35.88|0
1651240920000|2022-04-29 14:02:00|38.56|36.16|38.9|36.5|38.9|36.5|38.51|36.11|0
1651240930000|2022-04-29 14:02:10|39.3|36.9|39.3|36.9|39.35|36.95|39.24|36.84|0
1651240940000|2022-04-29 14:02:20|39.35|36.95|39.74|37.34|39.88|37.48|39.35|36.95|0
1651240950000|2022-04-29 14:02:30|39.77|37.37|39.83|37.43|39.85|37.45|39.77|37.37|0
1651240960000|2022-04-29 14:02:40|39.66|37.26|39.31|36.91|39.66|37.26|39.31|36.91|0
1651240970000|2022-04-29 14:02:50|39.09|36.69|38.81|36.41|39.14|36.74|38.81|36.41|0
1651240980000|2022-04-29 14:03:00|38.75|36.35|38.78|36.38|38.86|36.46|38.75|36.35|0
1651240990000|2022-04-29 14:03:10|39.03|36.63|39.34|36.94|39.34|36.94|39.03|36.63|0
1651241000000|2022-04-29 14:03:20|39.54|37.14|39.71|37.31|39.77|37.37|39.48|37.08|0
1651241010000|2022-04-29 14:03:30|39.83|37.43|39.77|37.37|40|37.6|39.77|37.37|0
1651241020000|2022-04-29 14:03:40|39.6|37.2|39.43|37.03|39.6|37.2|39.37|36.97|0
1651241030000|2022-04-29 14:03:50|39.48|37.08|38.97|36.57|39.48|37.08|38.97|36.57|0
1651241040000|2022-04-29 14:04:00|39.14|36.74|39.43|37.03|39.43|37.03|39.14|36.74|0
1651241050000|2022-04-29 14:04:10|39.03|36.63|39.09|36.69|39.14|36.74|39.03|36.63|0
1651241060000|2022-04-29 14:04:20|38.97|36.57|38.92|36.52|38.97|36.57|38.86|36.46|0
1651241070000|2022-04-29 14:04:30|38.97|36.57|38.92|36.52|38.97|36.57|38.86|36.46|0
1651241080000|2022-04-29 14:04:40|38.75|36.35|38.75|36.35|38.97|36.57|38.75|36.35|0
1651241090000|2022-04-29 14:04:50|38.8|36.4|38.92|36.52|38.92|36.52|38.75|36.35|0
1651241100000|2022-04-29 14:05:00|38.86|36.46|38.8|36.4|38.92|36.52|38.8|36.4|0
1651241110000|2022-04-29 14:05:10|38.75|36.35|38.58|36.18|38.8|36.4|38.52|36.12|0
1651241120000|2022-04-29 14:05:20|38.75|36.35|38.92|36.52|38.97|36.57|38.75|36.35|0
1651241130000|2022-04-29 14:05:30|39.14|36.74|39.03|36.63|39.14|36.74|39.03|36.63|0
1651241140000|2022-04-29 14:05:40|38.86|36.46|38.52|36.12|38.86|36.46|38.52|36.12|0
1651241150000|2022-04-29 14:05:50|38.69|36.29|38.58|36.18|38.69|36.29|38.58|36.18|0
1651241160000|2022-04-29 14:06:00|38.75|36.35|38.86|36.46|39.03|36.63|38.75|36.35|0
1651241170000|2022-04-29 14:06:10|38.75|36.35|38.47|36.07|38.75|36.35|38.47|36.07|0
1651241180000|2022-04-29 14:06:20|38.3|35.9|38.02|35.62|38.3|35.9|38.02|35.62|0
1651241190000|2022-04-29 14:06:30|37.91|35.51|38.36|35.96|38.36|35.96|37.91|35.51|0
1651241200000|2022-04-29 14:06:40|38.27|35.87|38.24|35.84|38.47|36.07|38.24|35.84|0
1651241210000|2022-04-29 14:06:50|38.36|35.96|38.3|35.9|38.36|35.96|38.05|35.65|0
1651241220000|2022-04-29 14:07:00|37.99|35.59|38.02|35.62|38.02|35.62|37.91|35.51|0
1651241230000|2022-04-29 14:07:10|38.3|35.9|37.86|35.46|38.3|35.9|37.86|35.46|0
1651241240000|2022-04-29 14:07:20|38.05|35.65|37.97|35.57|38.05|35.65|37.91|35.51|0
1651241250000|2022-04-29 14:07:30|37.99|35.59|37.86|35.46|38.02|35.62|37.86|35.46|0
1651241260000|2022-04-29 14:07:40|37.91|35.51|37.86|35.46|37.91|35.51|37.86|35.46|0
1651241270000|2022-04-29 14:07:50|37.53|35.13|37.58|35.18|37.64|35.24|37.53|35.13|0
1651241280000|2022-04-29 14:08:00|37.61|35.21|37.53|35.13|37.61|35.21|37.53|35.13|0
1651241290000|2022-04-29 14:08:10|37.58|35.18|37.58|35.18|37.58|35.18|37.53|35.13|0
1651241300000|2022-04-29 14:08:20|37.53|35.13|37.06|34.66|37.53|35.13|37.06|34.66|0
1651241310000|2022-04-29 14:08:30|37.04|34.64|36.98|34.58|37.14|34.74|36.98|34.58|0
1651241320000|2022-04-29 14:08:40|37.09|34.69|37.09|34.69|37.25|34.85|37.09|34.69|0
1651241330000|2022-04-29 14:08:50|36.98|34.58|37.22|34.82|37.25|34.85|36.87|34.47|0
1651241340000|2022-04-29 14:09:00|37.47|35.07|36.98|34.58|37.47|35.07|36.93|34.53|0
1651241350000|2022-04-29 14:09:10|37.09|34.69|36.98|34.58|37.09|34.69|36.98|34.58|0
1651241360000|2022-04-29 14:09:20|37.04|34.64|37.14|34.74|37.14|34.74|37.04|34.64|0
1651241370000|2022-04-29 14:09:30|37.2|34.8|37.25|34.85|37.31|34.91|37.04|34.64|0
1651241380000|2022-04-29 14:09:40|37.42|35.02|37.5|35.1|37.5|35.1|37.25|34.85|0
1651241390000|2022-04-29 14:09:50|38.02|35.62|37.91|35.51|38.02|35.62|37.91|35.51|0
1651241400000|2022-04-29 14:10:00|38.02|35.62|38.13|35.73|38.13|35.73|37.85|35.45|0
1651241410000|2022-04-29 14:10:10|38.46|36.06|38.63|36.23|38.63|36.23|38.46|36.06|0
1651241420000|2022-04-29 14:10:20|38.52|36.12|38.8|36.4|38.8|36.4|38.41|36.01|0
1651241430000|2022-04-29 14:10:30|38.58|36.18|38.3|35.9|38.63|36.23|38.3|35.9|0
1651241440000|2022-04-29 14:10:40|38.19|35.79|38.58|36.18|38.58|36.18|38.19|35.79|0
1651241450000|2022-04-29 14:10:50|38.3|35.9|37.85|35.45|38.3|35.9|37.85|35.45|0
1651241460000|2022-04-29 14:11:00|37.91|35.51|37.58|35.18|37.91|35.51|37.58|35.18|0
1651241470000|2022-04-29 14:11:10|37.42|35.02|37.28|34.88|37.42|35.02|37.09|34.69|0
1651241480000|2022-04-29 14:11:20|37.25|34.85|36.98|34.58|37.47|35.07|36.98|34.58|0
1651241490000|2022-04-29 14:11:30|36.93|34.53|37.25|34.85|37.25|34.85|36.93|34.53|0
1651241500000|2022-04-29 14:11:40|37.09|34.69|37.03|34.63|37.17|34.77|37.03|34.63|0
1651241510000|2022-04-29 14:11:50|36.93|34.53|36.93|34.53|36.93|34.53|36.9|34.5|0
1651241520000|2022-04-29 14:12:00|37.14|34.74|37.25|34.85|37.25|34.85|37.09|34.69|0
1651241530000|2022-04-29 14:12:10|37.47|35.07|37.47|35.07|37.63|35.23|37.47|35.07|0
1651241540000|2022-04-29 14:12:20|37.39|34.99|37.06|34.66|37.39|34.99|37.06|34.66|0
1651241550000|2022-04-29 14:12:30|37.11|34.71|37.03|34.63|37.2|34.8|37.03|34.63|0
1651241560000|2022-04-29 14:12:40|36.9|34.5|36.98|34.58|36.98|34.58|36.82|34.42|0
1651241570000|2022-04-29 14:12:50|37.03|34.63|37.09|34.69|37.09|34.69|36.92|34.52|0
1651241580000|2022-04-29 14:13:00|37.41|35.01|37.69|35.29|37.74|35.34|37.41|35.01|0
1651241590000|2022-04-29 14:13:10|37.47|35.07|37.85|35.45|37.85|35.45|37.47|35.07|0
1651241600000|2022-04-29 14:13:20|38.02|35.62|37.8|35.4|38.02|35.62|37.8|35.4|0
1651241610000|2022-04-29 14:13:30|37.91|35.51|37.96|35.56|37.99|35.59|37.85|35.45|0
1651241620000|2022-04-29 14:13:40|37.74|35.34|37.36|34.96|37.74|35.34|37.3|34.9|0
1651241630000|2022-04-29 14:13:50|37.25|34.85|37.41|35.01|37.41|35.01|37.25|34.85|0
1651241640000|2022-04-29 14:14:00|37.47|35.07|37.49|35.09|37.49|35.09|37.38|34.98|0
1651241650000|2022-04-29 14:14:10|37.36|34.96|37.58|35.18|37.69|35.29|37.36|34.96|0
1651241660000|2022-04-29 14:14:20|37.66|35.26|37.19|34.79|37.66|35.26|37.19|34.79|0
1651241670000|2022-04-29 14:14:30|37|34.6|37.22|34.82|37.22|34.82|37|34.6|0
1651241680000|2022-04-29 14:14:40|37.25|34.85|37.3|34.9|37.41|35.01|37.25|34.85|0
1651241690000|2022-04-29 14:14:50|37.52|35.12|37.41|35.01|37.52|35.12|37.36|34.96|0
1651241700000|2022-04-29 14:15:00|37.3|34.9|37.74|35.34|37.74|35.34|37.3|34.9|0
1651241710000|2022-04-29 14:15:10|37.58|35.18|37.74|35.34|37.74|35.34|37.52|35.12|0
1651241720000|2022-04-29 14:15:20|37.91|35.51|38.52|36.12|38.52|36.12|37.91|35.51|0
1651241730000|2022-04-29 14:15:30|38.91|36.51|38.52|36.12|38.91|36.51|38.52|36.12|0
1651241740000|2022-04-29 14:15:40|38.29|35.89|37.8|35.4|38.29|35.89|37.8|35.4|0
1651241750000|2022-04-29 14:15:50|37.69|35.29|37.09|34.69|37.69|35.29|37.09|34.69|0
1651241760000|2022-04-29 14:16:00|36.76|34.36|36.39|33.99|36.76|34.36|36.39|33.99|0
1651241770000|2022-04-29 14:16:10|36.6|34.2|36.12|33.72|36.6|34.2|36.12|33.72|0
1651241780000|2022-04-29 14:16:20|36.22|33.82|35.38|32.98|36.22|33.82|35.38|32.98|0
1651241790000|2022-04-29 14:16:30|35.07|32.67|35.28|32.88|35.28|32.88|35.07|32.67|0
1651241800000|2022-04-29 14:16:40|35.38|32.98|35.38|32.98|35.43|33.03|35.22|32.82|0
1651241810000|2022-04-29 14:16:50|35.3|32.9|35.17|32.77|35.3|32.9|35.12|32.72|0
1651241820000|2022-04-29 14:17:00|34.91|32.51|35.22|32.82|35.22|32.82|34.83|32.43|0
1651241830000|2022-04-29 14:17:10|35.12|32.72|34.91|32.51|35.22|32.82|34.91|32.51|0
1651241840000|2022-04-29 14:17:20|34.6|32.2|35.01|32.61|35.01|32.61|34.6|32.2|0
1651241850000|2022-04-29 14:17:30|35.12|32.72|34.65|32.25|35.12|32.72|34.65|32.25|0
1651241860000|2022-04-29 14:17:40|34.7|32.3|34.29|31.89|34.7|32.3|34.14|31.74|0
1651241870000|2022-04-29 14:17:50|34.35|31.95|34.24|31.84|34.35|31.95|34.09|31.69|0
1651241880000|2022-04-29 14:18:00|34.19|31.79|34.45|32.05|34.45|32.05|34.19|31.79|0
1651241890000|2022-04-29 14:18:10|34.42|32.02|34.5|32.1|34.52|32.12|34.42|32.02|0
1651241900000|2022-04-29 14:18:20|34.45|32.05|34.42|32.02|34.55|32.15|34.42|32.02|0
1651241910000|2022-04-29 14:18:30|34.45|32.05|34.24|31.84|34.45|32.05|34.24|31.84|0
1651241920000|2022-04-29 14:18:40|34.04|31.64|33.89|31.49|34.09|31.69|33.89|31.49|0
1651241930000|2022-04-29 14:18:50|34.04|31.64|33.84|31.44|34.04|31.64|33.84|31.44|0
1651241940000|2022-04-29 14:19:00|33.79|31.39|33.26|30.86|33.79|31.39|33.26|30.86|0
1651241950000|2022-04-29 14:19:10|33.38|30.98|33.18|30.78|33.38|30.98|33.18|30.78|0
1651241960000|2022-04-29 14:19:20|33.13|30.73|33.33|30.93|33.33|30.93|33.13|30.73|0
1651241970000|2022-04-29 14:19:30|33.43|31.03|33.13|30.73|33.43|31.03|33.13|30.73|0
1651241980000|2022-04-29 14:19:40|33.18|30.78|33.23|30.83|33.28|30.88|33.13|30.73|0
1651241990000|2022-04-29 14:19:50|33.26|30.86|33.38|30.98|33.38|30.98|32.99|30.59|0
1651242000000|2022-04-29 14:20:00|33.18|30.78|33.23|30.83|33.38|30.98|33.18|30.78|0
1651242010000|2022-04-29 14:20:10|33.13|30.73|33.31|30.91|33.31|30.91|33.13|30.73|0
1651242020000|2022-04-29 14:20:20|33.18|30.78|33.18|30.78|33.33|30.93|33.13|30.73|0
1651242030000|2022-04-29 14:20:30|33.31|30.91|33.28|30.88|33.56|31.16|33.28|30.88|0
1651242040000|2022-04-29 14:20:40|33.18|30.78|33.33|30.93|33.33|30.93|33.08|30.68|0
1651242050000|2022-04-29 14:20:50|33.23|30.83|33.13|30.73|33.23|30.83|33.13|30.73|0
1651242060000|2022-04-29 14:21:00|33.08|30.68|32.94|30.54|33.08|30.68|32.89|30.49|0
1651242070000|2022-04-29 14:21:10|33.03|30.63|32.79|30.39|33.03|30.63|32.79|30.39|0
1651242080000|2022-04-29 14:21:20|32.89|30.49|33.28|30.88|33.28|30.88|32.89|30.49|0
1651242090000|2022-04-29 14:21:30|33.31|30.91|33.18|30.78|33.31|30.91|32.89|30.49|0
1651242100000|2022-04-29 14:21:40|33.03|30.63|33.03|30.63|33.03|30.63|33.03|30.63|0
1651242110000|2022-04-29 14:21:50|32.98|30.58|33.18|30.78|33.28|30.88|32.98|30.58|0
1651242120000|2022-04-29 14:22:00|33.26|30.86|33.48|31.08|33.53|31.13|33.26|30.86|0
1651242130000|2022-04-29 14:22:10|33.63|31.23|33.38|30.98|33.78|31.38|33.38|30.98|0
1651242140000|2022-04-29 14:22:20|33.33|30.93|33.08|30.68|33.33|30.93|33.08|30.68|0
1651242150000|2022-04-29 14:22:30|33.13|30.73|33.03|30.63|33.13|30.73|32.98|30.58|0
1651242160000|2022-04-29 14:22:40|33.13|30.73|33.03|30.63|33.18|30.78|33.03|30.63|0
1651242170000|2022-04-29 14:22:50|33.08|30.68|33.13|30.73|33.13|30.73|32.88|30.48|0
1651242180000|2022-04-29 14:23:00|33.03|30.63|32.98|30.58|33.08|30.68|32.98|30.58|0
1651242190000|2022-04-29 14:23:10|33.13|30.73|32.84|30.44|33.13|30.73|32.84|30.44|0
1651242200000|2022-04-29 14:23:20|32.79|30.39|32.98|30.58|32.98|30.58|32.79|30.39|0
1651242210000|2022-04-29 14:23:30|32.91|30.51|32.74|30.34|32.91|30.51|32.74|30.34|0
1651242220000|2022-04-29 14:23:40|32.69|30.29|32.69|30.29|32.69|30.29|32.69|30.29|0
1651242230000|2022-04-29 14:23:50|32.49|30.09|32.39|29.99|32.54|30.14|32.34|29.94|0
1651242240000|2022-04-29 14:24:00|32.34|29.94|32.34|29.94|32.34|29.94|32.2|29.8|0
1651242250000|2022-04-29 14:24:10|32.3|29.9|32.49|30.09|32.49|30.09|32.3|29.9|0
1651242260000|2022-04-29 14:24:20|32.44|30.04|32.34|29.94|32.44|30.04|32.15|29.75|0
1651242270000|2022-04-29 14:24:30|32.39|29.99|32.39|29.99|32.39|29.99|32.2|29.8|0
1651242280000|2022-04-29 14:24:40|32.64|30.24|32.78|30.38|32.83|30.43|32.64|30.24|0
1651242290000|2022-04-29 14:24:50|32.83|30.43|32.69|30.29|32.93|30.53|32.69|30.29|0
1651242300000|2022-04-29 14:25:00|32.59|30.19|32.64|30.24|32.64|30.24|32.51|30.11|0
1651242310000|2022-04-29 14:25:10|32.74|30.34|32.78|30.38|32.93|30.53|32.74|30.34|0
1651242320000|2022-04-29 14:25:20|32.74|30.34|32.44|30.04|32.78|30.38|32.44|30.04|0
1651242330000|2022-04-29 14:25:30|32.34|29.94|32.15|29.75|32.34|29.94|32.15|29.75|0
1651242340000|2022-04-29 14:25:40|32.29|29.89|32.29|29.89|32.29|29.89|32.17|29.77|0
1651242350000|2022-04-29 14:25:50|32.25|29.85|32.44|30.04|32.44|30.04|32.2|29.8|0
1651242360000|2022-04-29 14:26:00|32.54|30.14|32.34|29.94|32.54|30.14|32.34|29.94|0
1651242370000|2022-04-29 14:26:10|32.25|29.85|32.34|29.94|32.39|29.99|32.25|29.85|0
1651242380000|2022-04-29 14:26:20|32.27|29.87|32.37|29.97|32.39|29.99|32.27|29.87|0
1651242390000|2022-04-29 14:26:30|32.39|29.99|32.46|30.06|32.64|30.24|32.39|29.99|0
1651242400000|2022-04-29 14:26:40|32.32|29.92|32.34|29.94|32.39|29.99|32.32|29.92|0
1651242410000|2022-04-29 14:26:50|32.25|29.85|32.15|29.75|32.25|29.85|32.1|29.7|0
1651242420000|2022-04-29 14:27:00|32.1|29.7|31.93|29.53|32.1|29.7|31.76|29.36|0
1651242430000|2022-04-29 14:27:10|31.86|29.46|31.86|29.46|31.86|29.46|31.78|29.38|0
1651242440000|2022-04-29 14:27:20|31.76|29.36|31.71|29.31|31.76|29.36|31.57|29.17|0
1651242450000|2022-04-29 14:27:30|31.81|29.41|31.62|29.22|31.81|29.41|31.62|29.22|0
1651242460000|2022-04-29 14:27:40|31.76|29.36|31.71|29.31|31.76|29.36|31.57|29.17|0
1651242470000|2022-04-29 14:27:50|31.66|29.26|31.71|29.31|31.71|29.31|31.66|29.26|0
1651242480000|2022-04-29 14:28:00|31.38|28.98|31.47|29.07|31.62|29.22|31.38|28.98|0
1651242490000|2022-04-29 14:28:10|31.43|29.03|31.43|29.03|31.52|29.12|31.4|29|0
1651242500000|2022-04-29 14:28:20|31.47|29.07|31.14|28.74|31.47|29.07|31.05|28.65|0
1651242510000|2022-04-29 14:28:30|31.09|28.69|31.05|28.65|31.09|28.69|31.05|28.65|0
1651242520000|2022-04-29 14:28:40|31.09|28.69|31|28.6|31.09|28.69|31|28.6|0
1651242530000|2022-04-29 14:28:50|30.95|28.55|30.81|28.41|31|28.6|30.81|28.41|0
1651242540000|2022-04-29 14:29:00|30.72|28.32|30.9|28.5|30.9|28.5|30.72|28.32|0
1651242550000|2022-04-29 14:29:10|31|28.6|30.95|28.55|31|28.6|30.9|28.5|0
1651242560000|2022-04-29 14:29:20|31|28.6|30.86|28.46|31|28.6|30.86|28.46|0
1651242570000|2022-04-29 14:29:30|30.9|28.5|31.14|28.74|31.19|28.79|30.9|28.5|0
1651242580000|2022-04-29 14:29:40|31.19|28.79|31.19|28.79|31.19|28.79|31.14|28.74|0
1651242590000|2022-04-29 14:29:50|31.14|28.74|31|28.6|31.14|28.74|31|28.6|0
1651242600000|2022-04-29 14:30:00|30.72|28.32|31.04|28.64|31.04|28.64|30.67|28.27|0
1651242610000|2022-04-29 14:30:10|31.09|28.69|30.86|28.46|31.09|28.69|30.86|28.46|0
1651242620000|2022-04-29 14:30:20|30.81|28.41|30.95|28.55|30.95|28.55|30.81|28.41|0
1651242630000|2022-04-29 14:30:30|30.86|28.46|31.14|28.74|31.14|28.74|30.81|28.41|0
1651242640000|2022-04-29 14:30:40|31.04|28.64|30.81|28.41|31.04|28.64|30.81|28.41|0
1651242650000|2022-04-29 14:30:50|30.76|28.36|30.81|28.41|30.9|28.5|30.76|28.36|0
1651242660000|2022-04-29 14:31:00|30.9|28.5|30.67|28.27|30.9|28.5|30.67|28.27|0
1651242670000|2022-04-29 14:31:10|30.76|28.36|30.81|28.41|30.81|28.41|30.72|28.32|0
1651242680000|2022-04-29 14:31:20|31.09|28.69|30.84|28.44|31.09|28.69|27.61|25.21|0
1651242690000|2022-04-29 14:31:30|30.93|28.53|31.07|28.67|31.07|28.67|30.93|28.53|0
1651242700000|2022-04-29 14:31:40|31.02|28.62|31.17|28.77|31.17|28.77|31.02|28.62|0
1651242710000|2022-04-29 14:31:50|31.12|28.72|31.12|28.72|31.17|28.77|31.12|28.72|0
1651242720000|2022-04-29 14:32:00|30.93|28.53|31.36|28.96|31.36|28.96|30.93|28.53|0
1651242730000|2022-04-29 14:32:10|31.31|28.91|31.36|28.96|31.36|28.96|31.21|28.81|0
1651242740000|2022-04-29 14:32:20|31.31|28.91|31.26|28.86|31.31|28.91|31.02|28.62|0
1651242750000|2022-04-29 14:32:30|31.21|28.81|31.07|28.67|31.21|28.81|31.07|28.67|0
1651242760000|2022-04-29 14:32:40|31.02|28.62|31.02|28.62|31.02|28.62|30.93|28.53|0
1651242770000|2022-04-29 14:32:50|31.12|28.72|31|28.6|31.12|28.72|30.95|28.55|0
1651242780000|2022-04-29 14:33:00|31.07|28.67|30.98|28.58|31.07|28.67|30.93|28.53|0
1651242790000|2022-04-29 14:33:10|30.81|28.41|30.6|28.2|30.81|28.41|30.6|28.2|0
1651242800000|2022-04-29 14:33:20|30.65|28.25|30.88|28.48|30.88|28.48|30.65|28.25|0
1651242810000|2022-04-29 14:33:30|30.84|28.44|30.79|28.39|30.84|28.44|30.79|28.39|0
1651242820000|2022-04-29 14:33:40|30.93|28.53|31.02|28.62|31.02|28.62|30.88|28.48|0
1651242830000|2022-04-29 14:33:50|31.17|28.77|31.07|28.67|31.17|28.77|31.07|28.67|0
1651242840000|2022-04-29 14:34:00|31.21|28.81|31.35|28.95|31.35|28.95|31.21|28.81|0
1651242850000|2022-04-29 14:34:10|31.26|28.86|31.21|28.81|31.26|28.86|31.07|28.67|0
1651242860000|2022-04-29 14:34:20|31.35|28.95|31.21|28.81|31.35|28.95|31.21|28.81|0
1651242870000|2022-04-29 14:34:30|31.12|28.72|30.74|28.34|31.12|28.72|30.74|28.34|0
1651242880000|2022-04-29 14:34:40|30.69|28.29|30.72|28.32|30.72|28.32|30.65|28.25|0
1651242890000|2022-04-29 14:34:50|30.65|28.25|30.55|28.15|30.69|28.29|30.55|28.15|0
1651242900000|2022-04-29 14:35:00|30.69|28.29|30.79|28.39|30.79|28.39|30.6|28.2|0
1651242910000|2022-04-29 14:35:10|30.72|28.32|30.79|28.39|30.79|28.39|30.72|28.32|0
1651242920000|2022-04-29 14:35:20|30.69|28.29|30.74|28.34|30.74|28.34|30.65|28.25|0
1651242930000|2022-04-29 14:35:30|30.65|28.25|30.23|27.83|30.65|28.25|30.23|27.83|0
1651242940000|2022-04-29 14:35:40|30.18|27.78|30.18|27.78|30.18|27.78|30.14|27.74|0
1651242950000|2022-04-29 14:35:50|30.09|27.69|29.84|27.44|30.09|27.69|29.84|27.44|0
1651242960000|2022-04-29 14:36:00|29.95|27.55|29.86|27.46|29.95|27.55|29.86|27.46|0
1651242970000|2022-04-29 14:36:10|29.91|27.51|29.95|27.55|29.95|27.55|29.86|27.46|0
1651242980000|2022-04-29 14:36:20|29.86|27.46|29.86|27.46|29.86|27.46|29.84|27.44|0
1651242990000|2022-04-29 14:36:30|29.9|27.5|29.86|27.46|29.9|27.5|29.81|27.41|0
1651243000000|2022-04-29 14:36:40|30|27.6|29.9|27.5|30.04|27.64|29.86|27.46|0
1651243010000|2022-04-29 14:36:50|29.81|27.41|29.81|27.41|29.81|27.41|29.77|27.37|0
1651243020000|2022-04-29 14:37:00|29.77|27.37|29.68|27.28|29.77|27.37|29.68|27.28|0
1651243030000|2022-04-29 14:37:10|29.72|27.32|29.63|27.23|29.72|27.32|29.63|27.23|0
1651243040000|2022-04-29 14:37:20|29.58|27.18|29.58|27.18|29.58|27.18|29.54|27.14|0
1651243050000|2022-04-29 14:37:30|29.63|27.23|29.77|27.37|29.77|27.37|29.63|27.23|0
1651243060000|2022-04-29 14:37:40|29.68|27.28|29.63|27.23|29.68|27.28|29.58|27.18|0
1651243070000|2022-04-29 14:37:50|29.58|27.18|29.58|27.18|29.58|27.18|29.58|27.18|0
1651243080000|2022-04-29 14:38:00|29.63|27.23|29.68|27.28|29.68|27.28|29.63|27.23|0
1651243090000|2022-04-29 14:38:10|29.81|27.41|30.13|27.73|30.13|27.73|29.81|27.41|0
1651243100000|2022-04-29 14:38:20|30.18|27.78|30.13|27.73|30.32|27.92|30.13|27.73|0
1651243110000|2022-04-29 14:38:30|30.09|27.69|30.18|27.78|30.23|27.83|30.09|27.69|0
1651243120000|2022-04-29 14:38:40|30.27|27.87|30.5|28.1|30.5|28.1|30.27|27.87|0
1651243130000|2022-04-29 14:38:50|30.55|28.15|30.78|28.38|30.83|28.43|30.55|28.15|0
1651243140000|2022-04-29 14:39:00|30.88|28.48|30.74|28.34|30.97|28.57|30.74|28.34|0
1651243150000|2022-04-29 14:39:10|30.69|28.29|30.85|28.45|30.85|28.45|30.55|28.15|0
1651243160000|2022-04-29 14:39:20|30.76|28.36|30.88|28.48|30.88|28.48|30.74|28.34|0
1651243170000|2022-04-29 14:39:30|30.85|28.45|30.97|28.57|30.97|28.57|30.85|28.45|0
1651243180000|2022-04-29 14:39:40|30.88|28.48|31.02|28.62|31.02|28.62|30.88|28.48|0
1651243190000|2022-04-29 14:39:50|30.88|28.48|30.67|28.27|30.88|28.48|30.67|28.27|0
1651243200000|2022-04-29 14:40:00|30.69|28.29|30.55|28.15|30.69|28.29|30.5|28.1|0
1651243210000|2022-04-29 14:40:10|30.53|28.13|30.74|28.34|30.78|28.38|30.53|28.13|0
1651243220000|2022-04-29 14:40:20|30.81|28.41|30.64|28.24|30.81|28.41|30.64|28.24|0
1651243230000|2022-04-29 14:40:30|30.55|28.15|30.6|28.2|30.6|28.2|30.46|28.06|0
1651243240000|2022-04-29 14:40:40|30.55|28.15|30.46|28.06|30.55|28.15|30.46|28.06|0
1651243250000|2022-04-29 14:40:50|30.6|28.2|30.69|28.29|30.83|28.43|30.6|28.2|0
1651243260000|2022-04-29 14:41:00|30.5|28.1|30.34|27.94|30.5|28.1|30.27|27.87|0
1651243270000|2022-04-29 14:41:10|30.32|27.92|30.29|27.89|30.36|27.96|30.27|27.87|0
1651243280000|2022-04-29 14:41:20|30.27|27.87|30.13|27.73|30.27|27.87|30.04|27.64|0
1651243290000|2022-04-29 14:41:30|30.04|27.64|29.95|27.55|30.13|27.73|29.95|27.55|0
1651243300000|2022-04-29 14:41:40|29.99|27.59|29.95|27.55|29.99|27.59|29.95|27.55|0
1651243310000|2022-04-29 14:41:50|29.9|27.5|29.76|27.36|29.9|27.5|29.76|27.36|0
1651243320000|2022-04-29 14:42:00|29.67|27.27|29.58|27.18|29.67|27.27|29.58|27.18|0
1651243330000|2022-04-29 14:42:10|29.76|27.36|29.67|27.27|29.76|27.36|29.67|27.27|0
1651243340000|2022-04-29 14:42:20|29.79|27.39|29.72|27.32|29.79|27.39|29.63|27.23|0
1651243350000|2022-04-29 14:42:30|29.58|27.18|29.54|27.14|29.58|27.18|29.45|27.05|0
1651243360000|2022-04-29 14:42:40|29.63|27.23|29.58|27.18|29.72|27.32|29.58|27.18|0
1651243370000|2022-04-29 14:42:50|29.63|27.23|29.72|27.32|29.72|27.32|29.58|27.18|0
1651243380000|2022-04-29 14:43:00|29.67|27.27|29.67|27.27|29.72|27.32|29.63|27.23|0
1651243390000|2022-04-29 14:43:10|29.63|27.23|29.72|27.32|29.76|27.36|29.63|27.23|0
1651243400000|2022-04-29 14:43:20|29.76|27.36|29.95|27.55|29.95|27.55|29.76|27.36|0
1651243410000|2022-04-29 14:43:30|29.9|27.5|29.99|27.59|30.04|27.64|29.9|27.5|0
1651243420000|2022-04-29 14:43:40|29.95|27.55|29.76|27.36|29.95|27.55|29.76|27.36|0
1651243430000|2022-04-29 14:43:50|29.72|27.32|29.99|27.59|29.99|27.59|29.72|27.32|0
1651243440000|2022-04-29 14:44:00|29.9|27.5|30.08|27.68|30.08|27.68|29.9|27.5|0
1651243450000|2022-04-29 14:44:10|30.18|27.78|30.18|27.78|30.18|27.78|30.08|27.68|0
1651243460000|2022-04-29 14:44:20|30.04|27.64|29.95|27.55|30.04|27.64|29.95|27.55|0
1651243470000|2022-04-29 14:44:30|30.08|27.68|30.27|27.87|30.27|27.87|30.04|27.64|0
1651243480000|2022-04-29 14:44:40|30.5|28.1|30.57|28.17|30.69|28.29|30.5|28.1|0
1651243490000|2022-04-29 14:44:50|30.55|28.15|30.27|27.87|30.55|28.15|30.18|27.78|0
1651243500000|2022-04-29 14:45:00|30.22|27.82|30.04|27.64|30.22|27.82|30.04|27.64|0
1651243510000|2022-04-29 14:45:10|30.06|27.66|29.99|27.59|30.22|27.82|29.99|27.59|0
1651243520000|2022-04-29 14:45:20|30.04|27.64|29.81|27.41|30.04|27.64|29.81|27.41|0
1651243530000|2022-04-29 14:45:30|29.85|27.45|29.85|27.45|29.85|27.45|29.85|27.45|0
1651243540000|2022-04-29 14:45:40|29.72|27.32|29.72|27.32|29.81|27.41|29.72|27.32|0
1651243550000|2022-04-29 14:45:50|29.67|27.27|29.76|27.36|29.76|27.36|29.67|27.27|0
1651243560000|2022-04-29 14:46:00|29.81|27.41|29.49|27.09|29.81|27.41|29.49|27.09|0
1651243570000|2022-04-29 14:46:10|29.44|27.04|29.44|27.04|29.44|27.04|29.44|27.04|0
1651243580000|2022-04-29 14:46:20|29.53|27.13|29.49|27.09|29.53|27.13|29.44|27.04|0
1651243590000|2022-04-29 14:46:30|29.53|27.13|29.53|27.13|29.67|27.27|29.53|27.13|0
1651243600000|2022-04-29 14:46:40|29.58|27.18|29.4|27|29.58|27.18|29.4|27|0
1651243610000|2022-04-29 14:46:50|29.47|27.07|29.53|27.13|29.53|27.13|29.4|27|0
1651243620000|2022-04-29 14:47:00|29.4|27|29.4|27|29.49|27.09|29.4|27|0
1651243630000|2022-04-29 14:47:10|29.31|26.91|29.49|27.09|29.53|27.13|29.31|26.91|0
1651243640000|2022-04-29 14:47:20|29.53|27.13|29.49|27.09|29.53|27.13|29.35|26.95|0
1651243650000|2022-04-29 14:47:30|29.44|27.04|29.51|27.11|29.62|27.22|29.44|27.04|0
1651243660000|2022-04-29 14:47:40|29.44|27.04|29.26|26.86|29.44|27.04|29.26|26.86|0
1651243670000|2022-04-29 14:47:50|29.22|26.82|29.26|26.86|29.35|26.95|29.22|26.82|0
1651243680000|2022-04-29 14:48:00|29.4|27|29.4|27|29.4|27|29.35|26.95|0
1651243690000|2022-04-29 14:48:10|29.24|26.84|29.4|27|29.4|27|29.24|26.84|0
1651243700000|2022-04-29 14:48:20|29.26|26.86|29.22|26.82|29.26|26.86|29.22|26.82|0
1651243710000|2022-04-29 14:48:30|29.24|26.84|29.31|26.91|29.31|26.91|29.22|26.82|0
1651243720000|2022-04-29 14:48:40|29.28|26.88|29.26|26.86|29.35|26.95|29.26|26.86|0
1651243730000|2022-04-29 14:48:50|29.4|27|29.17|26.77|29.44|27.04|29.17|26.77|0
1651243740000|2022-04-29 14:49:00|29.13|26.73|29.24|26.84|29.31|26.91|29.13|26.73|0
1651243750000|2022-04-29 14:49:10|29.35|26.95|29.17|26.77|29.35|26.95|29.17|26.77|0
1651243760000|2022-04-29 14:49:20|29.22|26.82|29.13|26.73|29.22|26.82|29.13|26.73|0
1651243770000|2022-04-29 14:49:30|29.17|26.77|29.22|26.82|29.22|26.82|29.13|26.73|0
1651243780000|2022-04-29 14:49:40|29.35|26.95|29.26|26.86|29.35|26.95|29.17|26.77|0
1651243790000|2022-04-29 14:49:50|29.24|26.84|29.26|26.86|29.26|26.86|29.24|26.84|0
1651243800000|2022-04-29 14:50:00|29.17|26.77|29.35|26.95|29.35|26.95|29.17|26.77|0
1651243810000|2022-04-29 14:50:10|29.44|27.04|29.4|27|29.44|27.04|29.35|26.95|0
1651243820000|2022-04-29 14:50:20|29.37|26.97|29.4|27|29.4|27|29.35|26.95|0
1651243830000|2022-04-29 14:50:30|29.53|27.13|29.81|27.41|29.81|27.41|29.53|27.13|0
1651243840000|2022-04-29 14:50:40|29.85|27.45|29.81|27.41|29.85|27.45|29.81|27.41|0
1651243850000|2022-04-29 14:50:50|29.76|27.36|29.58|27.18|29.76|27.36|29.53|27.13|0
1651243860000|2022-04-29 14:51:00|29.67|27.27|29.44|27.04|29.69|27.29|29.44|27.04|0
1651243870000|2022-04-29 14:51:10|29.31|26.91|29.22|26.82|29.31|26.91|29.22|26.82|0
1651243880000|2022-04-29 14:51:20|29.13|26.73|29.04|26.64|29.13|26.73|29.04|26.64|0
1651243890000|2022-04-29 14:51:30|28.9|26.5|28.86|26.46|28.95|26.55|28.86|26.46|0
1651243900000|2022-04-29 14:51:40|28.95|26.55|28.95|26.55|28.95|26.55|28.9|26.5|0
1651243910000|2022-04-29 14:51:50|28.9|26.5|28.9|26.5|28.95|26.55|28.9|26.5|0
1651243920000|2022-04-29 14:52:00|28.95|26.55|28.86|26.46|28.95|26.55|28.86|26.46|0
1651243930000|2022-04-29 14:52:10|28.81|26.41|28.77|26.37|28.81|26.41|28.72|26.32|0
1651243940000|2022-04-29 14:52:20|28.95|26.55|28.99|26.59|28.99|26.59|28.86|26.46|0
1651243950000|2022-04-29 14:52:30|29.03|26.63|28.9|26.5|29.03|26.63|28.9|26.5|0
1651243960000|2022-04-29 14:52:40|28.86|26.46|28.86|26.46|28.86|26.46|28.81|26.41|0
1651243970000|2022-04-29 14:52:50|28.81|26.41|28.95|26.55|28.95|26.55|28.81|26.41|0
1651243980000|2022-04-29 14:53:00|28.86|26.46|29.03|26.63|29.03|26.63|28.86|26.46|0
1651243990000|2022-04-29 14:53:10|28.9|26.5|28.99|26.59|28.99|26.59|28.9|26.5|0
1651244000000|2022-04-29 14:53:20|28.86|26.46|28.94|26.54|28.94|26.54|28.81|26.41|0
1651244010000|2022-04-29 14:53:30|28.9|26.5|28.97|26.57|28.97|26.57|28.86|26.46|0
1651244020000|2022-04-29 14:53:40|28.94|26.54|28.9|26.5|29.03|26.63|28.9|26.5|0
1651244030000|2022-04-29 14:53:50|28.94|26.54|29.06|26.66|29.06|26.66|28.94|26.54|0
1651244040000|2022-04-29 14:54:00|28.99|26.59|28.99|26.59|28.99|26.59|28.94|26.54|0
1651244050000|2022-04-29 14:54:10|29.03|26.63|28.99|26.59|29.03|26.63|28.99|26.59|0
1651244060000|2022-04-29 14:54:20|29.03|26.63|29.08|26.68|29.08|26.68|28.99|26.59|0
1651244070000|2022-04-29 14:54:30|29.26|26.86|29.53|27.13|29.53|27.13|29.26|26.86|0
1651244080000|2022-04-29 14:54:40|29.44|27.04|29.55|27.15|29.58|27.18|29.44|27.04|0
1651244090000|2022-04-29 14:54:50|29.58|27.18|29.67|27.27|29.67|27.27|29.58|27.18|0
1651244100000|2022-04-29 14:55:00|29.71|27.31|29.67|27.27|29.71|27.31|29.57|27.17|0
1651244110000|2022-04-29 14:55:10|29.76|27.36|30.1|27.7|30.1|27.7|29.76|27.36|0
1651244120000|2022-04-29 14:55:20|30.29|27.89|30.29|27.89|30.4|28|30.29|27.89|0
1651244130000|2022-04-29 14:55:30|30.26|27.86|30.33|27.93|30.33|27.93|30.03|27.63|0
1651244140000|2022-04-29 14:55:40|30.22|27.82|29.53|27.13|30.22|27.82|29.53|27.13|0
1651244150000|2022-04-29 14:55:50|29.48|27.08|29.48|27.08|29.53|27.13|29.48|27.08|0
1651244160000|2022-04-29 14:56:00|29.44|27.04|29.35|26.95|29.44|27.04|29.35|26.95|0
1651244170000|2022-04-29 14:56:10|29.44|27.04|29.57|27.17|29.57|27.17|29.39|26.99|0
1651244180000|2022-04-29 14:56:20|29.41|27.01|29.6|27.2|29.6|27.2|29.41|27.01|0
1651244190000|2022-04-29 14:56:30|29.53|27.13|29.76|27.36|29.76|27.36|29.53|27.13|0
1651244200000|2022-04-29 14:56:40|29.8|27.4|29.67|27.27|29.8|27.4|29.67|27.27|0
1651244210000|2022-04-29 14:56:50|29.53|27.13|29.71|27.31|29.71|27.31|29.53|27.13|0
1651244220000|2022-04-29 14:57:00|29.6|27.2|29.53|27.13|29.6|27.2|29.53|27.13|0
1651244230000|2022-04-29 14:57:10|29.57|27.17|29.53|27.13|29.57|27.17|29.48|27.08|0
1651244240000|2022-04-29 14:57:20|29.48|27.08|29.57|27.17|29.57|27.17|29.48|27.08|0
1651244250000|2022-04-29 14:57:30|29.53|27.13|29.6|27.2|29.64|27.24|29.53|27.13|0
1651244260000|2022-04-29 14:57:40|29.57|27.17|29.66|27.26|29.69|27.29|29.53|27.13|0
1651244270000|2022-04-29 14:57:50|29.71|27.31|30.12|27.72|30.12|27.72|29.71|27.31|0
1651244280000|2022-04-29 14:58:00|30.03|27.63|30.08|27.68|30.12|27.72|30.03|27.63|0
1651244290000|2022-04-29 14:58:10|30.14|27.74|30.08|27.68|30.17|27.77|30.08|27.68|0
1651244300000|2022-04-29 14:58:20|29.89|27.49|29.87|27.47|29.89|27.49|29.76|27.36|0
1651244310000|2022-04-29 14:58:30|29.71|27.31|29.76|27.36|29.76|27.36|29.71|27.31|0
1651244320000|2022-04-29 14:58:40|29.66|27.26|29.71|27.31|29.71|27.31|29.66|27.26|0
1651244330000|2022-04-29 14:58:50|29.73|27.33|29.76|27.36|29.76|27.36|29.66|27.26|0
1651244340000|2022-04-29 14:59:00|29.73|27.33|29.85|27.45|29.89|27.49|29.73|27.33|0
1651244350000|2022-04-29 14:59:10|29.89|27.49|29.94|27.54|29.94|27.54|29.89|27.49|0
1651244360000|2022-04-29 14:59:20|29.98|27.58|29.94|27.54|30.08|27.68|29.94|27.54|0
1651244370000|2022-04-29 14:59:30|29.98|27.58|30.08|27.68|30.08|27.68|29.94|27.54|0
1651244380000|2022-04-29 14:59:40|30.03|27.63|30.08|27.68|30.08|27.68|30.03|27.63|0
1651244390000|2022-04-29 14:59:50|30.12|27.72|30.17|27.77|30.17|27.77|30.03|27.63|0
1651244400000|2022-04-29 15:00:00|29.94|27.54|29.85|27.45|29.98|27.58|29.85|27.45|0
1651244410000|2022-04-29 15:00:10|29.89|27.49|29.89|27.49|29.94|27.54|29.82|27.42|0
1651244420000|2022-04-29 15:00:20|29.85|27.45|29.94|27.54|29.94|27.54|29.8|27.4|0
1651244430000|2022-04-29 15:00:30|29.85|27.45|29.8|27.4|29.85|27.45|29.8|27.4|0
1651244440000|2022-04-29 15:00:40|29.75|27.35|29.66|27.26|29.75|27.35|29.62|27.22|0
1651244450000|2022-04-29 15:00:50|29.57|27.17|29.66|27.26|29.66|27.26|29.57|27.17|0
1651244460000|2022-04-29 15:01:00|29.46|27.06|29.44|27.04|29.46|27.06|29.39|26.99|0
1651244470000|2022-04-29 15:01:10|29.48|27.08|29.44|27.04|29.55|27.15|29.44|27.04|0
1651244480000|2022-04-29 15:01:20|29.48|27.08|29.44|27.04|29.48|27.08|29.39|26.99|0
1651244490000|2022-04-29 15:01:30|29.39|26.99|29.3|26.9|29.48|27.08|29.3|26.9|0
1651244500000|2022-04-29 15:01:40|29.25|26.85|29.16|26.76|29.25|26.85|29.16|26.76|0
1651244510000|2022-04-29 15:01:50|29.3|26.9|29.21|26.81|29.3|26.9|29.21|26.81|0
1651244520000|2022-04-29 15:02:00|29.3|26.9|29.57|27.17|29.57|27.17|29.3|26.9|0
1651244530000|2022-04-29 15:02:10|29.62|27.22|29.43|27.03|29.66|27.26|29.43|27.03|0
1651244540000|2022-04-29 15:02:20|29.34|26.94|29.25|26.85|29.39|26.99|29.25|26.85|0
1651244550000|2022-04-29 15:02:30|29.21|26.81|29.12|26.72|29.21|26.81|29.12|26.72|0
1651244560000|2022-04-29 15:02:40|29.16|26.76|29.03|26.63|29.21|26.81|29.03|26.63|0
1651244570000|2022-04-29 15:02:50|28.98|26.58|28.89|26.49|28.98|26.58|28.81|26.41|0
1651244580000|2022-04-29 15:03:00|28.94|26.54|28.74|26.34|28.94|26.54|28.72|26.32|0
1651244590000|2022-04-29 15:03:10|28.72|26.32|28.98|26.58|28.98|26.58|28.72|26.32|0
1651244600000|2022-04-29 15:03:20|28.85|26.45|28.81|26.41|28.89|26.49|28.81|26.41|0
1651244610000|2022-04-29 15:03:30|28.85|26.45|29.16|26.76|29.16|26.76|28.85|26.45|0
1651244620000|2022-04-29 15:03:40|29.39|26.99|29.39|26.99|29.39|26.99|29.39|26.99|0
1651244630000|2022-04-29 15:03:50|29.3|26.9|29.12|26.72|29.3|26.9|29.12|26.72|0
1651244640000|2022-04-29 15:04:00|29.03|26.63|28.85|26.45|29.03|26.63|28.81|26.41|0
1651244650000|2022-04-29 15:04:10|29.05|26.65|29.07|26.67|29.16|26.76|29.05|26.65|0
1651244660000|2022-04-29 15:04:20|29.03|26.63|29.39|26.99|29.39|26.99|29.03|26.63|0
1651244670000|2022-04-29 15:04:30|29.34|26.94|29.39|26.99|29.57|27.17|29.34|26.94|0
1651244680000|2022-04-29 15:04:40|29.25|26.85|29.52|27.12|29.52|27.12|29.25|26.85|0
1651244690000|2022-04-29 15:04:50|29.62|27.22|29.71|27.31|29.71|27.31|29.62|27.22|0
1651244700000|2022-04-29 15:05:00|29.61|27.21|29.75|27.35|29.75|27.35|29.61|27.21|0
1651244710000|2022-04-29 15:05:10|29.84|27.44|30.12|27.72|30.12|27.72|29.84|27.44|0
1651244720000|2022-04-29 15:05:20|30.16|27.76|30.4|28|30.49|28.09|30.16|27.76|0
1651244730000|2022-04-29 15:05:30|30.58|28.18|30.86|28.46|30.86|28.46|30.58|28.18|0
1651244740000|2022-04-29 15:05:40|30.82|28.42|30.96|28.56|30.96|28.56|30.82|28.42|0
1651244750000|2022-04-29 15:05:50|30.91|28.51|30.77|28.37|30.91|28.51|30.77|28.37|0
1651244760000|2022-04-29 15:06:00|30.82|28.42|30.58|28.18|30.86|28.46|30.58|28.18|0
1651244770000|2022-04-29 15:06:10|30.54|28.14|30.07|27.67|30.54|28.14|30.07|27.67|0
1651244780000|2022-04-29 15:06:20|30.21|27.81|30.49|28.09|30.49|28.09|30.21|27.81|0
1651244790000|2022-04-29 15:06:30|30.14|27.74|30.16|27.76|30.16|27.76|30.14|27.74|0
1651244800000|2022-04-29 15:06:40|30.3|27.9|30.12|27.72|30.3|27.9|30.12|27.72|0
1651244810000|2022-04-29 15:06:50|30.16|27.76|30.26|27.86|30.3|27.9|30.16|27.76|0
1651244820000|2022-04-29 15:07:00|30.07|27.67|30.07|27.67|30.07|27.67|29.98|27.58|0
1651244830000|2022-04-29 15:07:10|30.26|27.86|30.07|27.67|30.26|27.86|30.07|27.67|0
1651244840000|2022-04-29 15:07:20|29.98|27.58|30.03|27.63|30.07|27.67|29.93|27.53|0
1651244850000|2022-04-29 15:07:30|30.12|27.72|30.16|27.76|30.26|27.86|30.07|27.67|0
1651244860000|2022-04-29 15:07:40|30.12|27.72|30.12|27.72|30.12|27.72|30.07|27.67|0
1651244870000|2022-04-29 15:07:50|30.16|27.76|30.3|27.9|30.3|27.9|30.16|27.76|0
1651244880000|2022-04-29 15:08:00|30.07|27.67|30.26|27.86|30.35|27.95|30.07|27.67|0
1651244890000|2022-04-29 15:08:10|30.09|27.69|30.02|27.62|30.09|27.69|29.98|27.58|0
1651244900000|2022-04-29 15:08:20|30.07|27.67|29.75|27.35|30.07|27.67|29.75|27.35|0
1651244910000|2022-04-29 15:08:30|29.7|27.3|29.39|26.99|29.7|27.3|29.39|26.99|0
1651244920000|2022-04-29 15:08:40|29.5|27.1|29.52|27.12|29.52|27.12|29.45|27.05|0
1651244930000|2022-04-29 15:08:50|29.48|27.08|29.25|26.85|29.48|27.08|29.25|26.85|0
1651244940000|2022-04-29 15:09:00|29.32|26.92|29.43|27.03|29.43|27.03|29.3|26.9|0
1651244950000|2022-04-29 15:09:10|29.39|26.99|29.43|27.03|29.57|27.17|29.39|26.99|0
1651244960000|2022-04-29 15:09:20|29.57|27.17|29.57|27.17|29.7|27.3|29.57|27.17|0
1651244970000|2022-04-29 15:09:30|29.66|27.26|29.45|27.05|29.66|27.26|29.45|27.05|0
1651244980000|2022-04-29 15:09:40|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1651244990000|2022-04-29 15:09:50|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1651245000000|2022-04-29 15:10:00|29.45|27.05|29.34|26.94|29.61|27.21|29.34|26.94|0
1651245010000|2022-04-29 15:10:10|29.43|27.03|29.57|27.17|29.61|27.21|29.43|27.03|0
1651245020000|2022-04-29 15:10:20|29.48|27.08|29.25|26.85|29.48|27.08|29.25|26.85|0
1651245030000|2022-04-29 15:10:30|29.48|27.08|29.43|27.03|29.48|27.08|29.43|27.03|0
1651245040000|2022-04-29 15:10:40|29.29|26.89|29.23|26.83|29.29|26.89|29.16|26.76|0
1651245050000|2022-04-29 15:10:50|29.2|26.8|29.16|26.76|29.2|26.8|29.11|26.71|0
1651245060000|2022-04-29 15:11:00|29.02|26.62|29.07|26.67|29.07|26.67|28.94|26.54|0
1651245070000|2022-04-29 15:11:10|29.02|26.62|29.02|26.62|29.07|26.67|28.96|26.56|0
1651245080000|2022-04-29 15:11:20|29.25|26.85|29.29|26.89|29.29|26.89|29.25|26.85|0
1651245090000|2022-04-29 15:11:30|29.2|26.8|29.16|26.76|29.25|26.85|29.16|26.76|0
1651245100000|2022-04-29 15:11:40|29.2|26.8|29.25|26.85|29.25|26.85|29.11|26.71|0
1651245110000|2022-04-29 15:11:50|29.27|26.87|29.25|26.85|29.27|26.87|29.25|26.85|0
1651245120000|2022-04-29 15:12:00|29.29|26.89|29.14|26.74|29.29|26.89|29.11|26.71|0
1651245130000|2022-04-29 15:12:10|29.07|26.67|28.98|26.58|29.07|26.67|28.93|26.53|0
1651245140000|2022-04-29 15:12:20|28.93|26.53|28.8|26.4|28.93|26.53|28.8|26.4|0
1651245150000|2022-04-29 15:12:30|28.85|26.45|28.71|26.31|28.85|26.45|28.71|26.31|0
1651245160000|2022-04-29 15:12:40|28.76|26.36|28.45|26.05|28.76|26.36|28.45|26.05|0
1651245170000|2022-04-29 15:12:50|28.4|26|28.23|25.83|28.4|26|28.23|25.83|0
1651245180000|2022-04-29 15:13:00|28.18|25.78|28.23|25.83|28.23|25.83|28.14|25.74|0
1651245190000|2022-04-29 15:13:10|28.27|25.87|28.45|26.05|28.45|26.05|28.27|25.87|0
1651245200000|2022-04-29 15:13:20|28.4|26|28.49|26.09|28.49|26.09|28.31|25.91|0
1651245210000|2022-04-29 15:13:30|28.45|26.05|28.51|26.11|28.58|26.18|28.45|26.05|0
1651245220000|2022-04-29 15:13:40|28.53|26.13|28.36|25.96|28.53|26.13|28.36|25.96|0
1651245230000|2022-04-29 15:13:50|28.31|25.91|28.49|26.09|28.49|26.09|28.31|25.91|0
1651245240000|2022-04-29 15:14:00|28.53|26.13|28.53|26.13|28.67|26.27|28.53|26.13|0
1651245250000|2022-04-29 15:14:10|28.6|26.2|28.45|26.05|28.6|26.2|28.45|26.05|0
1651245260000|2022-04-29 15:14:20|28.4|26|28.8|26.4|28.8|26.4|28.4|26|0
1651245270000|2022-04-29 15:14:30|28.89|26.49|29.27|26.87|29.27|26.87|28.89|26.49|0
1651245280000|2022-04-29 15:14:40|29.47|27.07|29.84|27.44|29.84|27.44|29.47|27.07|0
1651245290000|2022-04-29 15:14:50|29.75|27.35|29.38|26.98|29.75|27.35|29.38|26.98|0
1651245300000|2022-04-29 15:15:00|29.11|26.71|28.89|26.49|29.11|26.71|28.89|26.49|0
1651245310000|2022-04-29 15:15:10|28.98|26.58|28.98|26.58|28.98|26.58|28.89|26.49|0
1651245320000|2022-04-29 15:15:20|28.93|26.53|29.2|26.8|29.2|26.8|28.93|26.53|0
1651245330000|2022-04-29 15:15:30|29.25|26.85|29.11|26.71|29.25|26.85|29.11|26.71|0
1651245340000|2022-04-29 15:15:40|29.16|26.76|28.98|26.58|29.16|26.76|28.98|26.58|0
1651245350000|2022-04-29 15:15:50|29|26.6|28.93|26.53|29|26.6|28.93|26.53|0
1651245360000|2022-04-29 15:16:00|29.07|26.67|29.38|26.98|29.38|26.98|29.07|26.67|0
1651245370000|2022-04-29 15:16:10|29.29|26.89|29.25|26.85|29.29|26.89|29.2|26.8|0
1651245380000|2022-04-29 15:16:20|29.2|26.8|29.2|26.8|29.25|26.85|29.2|26.8|0
1651245390000|2022-04-29 15:16:30|29.25|26.85|29.38|26.98|29.38|26.98|29.13|26.73|0
1651245400000|2022-04-29 15:16:40|29.43|27.03|29.38|26.98|29.43|27.03|29.34|26.94|0
1651245410000|2022-04-29 15:16:50|29.29|26.89|29.34|26.94|29.34|26.94|29.25|26.85|0
1651245420000|2022-04-29 15:17:00|29.43|27.03|29.29|26.89|29.43|27.03|29.29|26.89|0
1651245430000|2022-04-29 15:17:10|29.34|26.94|29.2|26.8|29.34|26.94|29.18|26.78|0
1651245440000|2022-04-29 15:17:20|29.29|26.89|29.43|27.03|29.43|27.03|29.29|26.89|0
1651245450000|2022-04-29 15:17:30|29.52|27.12|29.29|26.89|29.52|27.12|29.29|26.89|0
1651245460000|2022-04-29 15:17:40|29.4|27|29.47|27.07|29.52|27.12|29.4|27|0
1651245470000|2022-04-29 15:17:50|29.43|27.03|29.43|27.03|29.47|27.07|29.43|27.03|0
1651245480000|2022-04-29 15:18:00|29.49|27.09|29.47|27.07|29.52|27.12|29.47|27.07|0
1651245490000|2022-04-29 15:18:10|29.38|26.98|29.43|27.03|29.43|27.03|29.38|26.98|0
1651245500000|2022-04-29 15:18:20|29.52|27.12|29.38|26.98|29.52|27.12|29.38|26.98|0
1651245510000|2022-04-29 15:18:30|29.47|27.07|29.52|27.12|29.52|27.12|29.47|27.07|0
1651245520000|2022-04-29 15:18:40|29.56|27.16|29.52|27.12|29.56|27.16|29.43|27.03|0
1651245530000|2022-04-29 15:18:50|29.65|27.25|29.88|27.48|29.88|27.48|29.65|27.25|0
1651245540000|2022-04-29 15:19:00|29.65|27.25|29.61|27.21|29.7|27.3|29.61|27.21|0
1651245550000|2022-04-29 15:19:10|29.52|27.12|29.65|27.25|29.65|27.25|29.47|27.07|0
1651245560000|2022-04-29 15:19:20|29.56|27.16|29.47|27.07|29.61|27.21|29.47|27.07|0
1651245570000|2022-04-29 15:19:30|29.43|27.03|29.47|27.07|29.47|27.07|29.38|26.98|0
1651245580000|2022-04-29 15:19:40|29.52|27.12|29.65|27.25|29.65|27.25|29.52|27.12|0
1651245590000|2022-04-29 15:19:50|29.7|27.3|29.79|27.39|29.79|27.39|29.7|27.3|0
1651245600000|2022-04-29 15:20:00|29.93|27.53|29.79|27.39|29.93|27.53|29.79|27.39|0
1651245610000|2022-04-29 15:20:10|29.7|27.3|29.61|27.21|29.7|27.3|29.61|27.21|0
1651245620000|2022-04-29 15:20:20|29.65|27.25|29.54|27.14|29.65|27.25|29.54|27.14|0
1651245630000|2022-04-29 15:20:30|29.47|27.07|29.52|27.12|29.52|27.12|29.33|26.93|0
1651245640000|2022-04-29 15:20:40|29.42|27.02|29.38|26.98|29.42|27.02|29.33|26.93|0
1651245650000|2022-04-29 15:20:50|29.45|27.05|29.15|26.75|29.45|27.05|29.15|26.75|0
1651245660000|2022-04-29 15:21:00|29.29|26.89|29.29|26.89|29.29|26.89|29.2|26.8|0
1651245670000|2022-04-29 15:21:10|29.06|26.66|29.24|26.84|29.24|26.84|29.06|26.66|0
1651245680000|2022-04-29 15:21:20|29.22|26.82|29.42|27.02|29.42|27.02|29.18|26.78|0
1651245690000|2022-04-29 15:21:30|29.49|27.09|29.42|27.02|29.49|27.09|29.42|27.02|0
1651245700000|2022-04-29 15:21:40|29.47|27.07|29.24|26.84|29.47|27.07|29.24|26.84|0
1651245710000|2022-04-29 15:21:50|29.29|26.89|29.51|27.11|29.51|27.11|29.29|26.89|0
1651245720000|2022-04-29 15:22:00|29.56|27.16|29.61|27.21|29.61|27.21|29.38|26.98|0
1651245730000|2022-04-29 15:22:10|29.67|27.27|29.83|27.43|29.83|27.43|29.67|27.27|0
1651245740000|2022-04-29 15:22:20|29.93|27.53|29.93|27.53|29.93|27.53|29.83|27.43|0
1651245750000|2022-04-29 15:22:30|30.06|27.66|30.29|27.89|30.29|27.89|30.06|27.66|0
1651245760000|2022-04-29 15:22:40|30.25|27.85|30.11|27.71|30.25|27.85|30.11|27.71|0
1651245770000|2022-04-29 15:22:50|30.13|27.73|30.15|27.75|30.18|27.78|30.13|27.73|0
1651245780000|2022-04-29 15:23:00|30.22|27.82|30.15|27.75|30.22|27.82|30.06|27.66|0
1651245790000|2022-04-29 15:23:10|30.02|27.62|29.92|27.52|30.02|27.62|29.92|27.52|0
1651245800000|2022-04-29 15:23:20|30.02|27.62|29.88|27.48|30.02|27.62|29.88|27.48|0
1651245810000|2022-04-29 15:23:30|29.92|27.52|30.11|27.71|30.11|27.71|29.92|27.52|0
1651245820000|2022-04-29 15:23:40|30.15|27.75|30.34|27.94|30.34|27.94|30.15|27.75|0
1651245830000|2022-04-29 15:23:50|30.29|27.89|30.67|28.27|30.67|28.27|30.29|27.89|0
1651245840000|2022-04-29 15:24:00|30.71|28.31|30.59|28.19|30.71|28.31|30.59|28.19|0
1651245850000|2022-04-29 15:24:10|30.62|28.22|30.2|27.8|30.62|28.22|30.2|27.8|0
1651245860000|2022-04-29 15:24:20|30.25|27.85|30.25|27.85|30.25|27.85|30.11|27.71|0
1651245870000|2022-04-29 15:24:30|30.2|27.8|29.99|27.59|30.2|27.8|29.99|27.59|0
1651245880000|2022-04-29 15:24:40|30.02|27.62|30.11|27.71|30.11|27.71|30.02|27.62|0
1651245890000|2022-04-29 15:24:50|30.2|27.8|30.18|27.78|30.2|27.8|30.15|27.75|0
1651245900000|2022-04-29 15:25:00|30.2|27.8|30.06|27.66|30.2|27.8|30.06|27.66|0
1651245910000|2022-04-29 15:25:10|30.11|27.71|30.34|27.94|30.39|27.99|30.11|27.71|0
1651245920000|2022-04-29 15:25:20|30.39|27.99|30.27|27.87|30.39|27.99|30.11|27.71|0
1651245930000|2022-04-29 15:25:30|30.11|27.71|29.97|27.57|30.15|27.75|29.97|27.57|0
1651245940000|2022-04-29 15:25:40|29.92|27.52|30.25|27.85|30.25|27.85|29.92|27.52|0
1651245950000|2022-04-29 15:25:50|30.13|27.73|30.18|27.78|30.18|27.78|30.06|27.66|0
1651245960000|2022-04-29 15:26:00|29.95|27.55|29.79|27.39|29.95|27.55|29.74|27.34|0
1651245970000|2022-04-29 15:26:10|29.83|27.43|29.69|27.29|29.88|27.48|29.69|27.29|0
1651245980000|2022-04-29 15:26:20|29.65|27.25|29.69|27.29|29.79|27.39|29.65|27.25|0
1651245990000|2022-04-29 15:26:30|29.79|27.39|29.65|27.25|29.79|27.39|29.65|27.25|0
1651246000000|2022-04-29 15:26:40|29.51|27.11|29.62|27.22|29.62|27.22|29.51|27.11|0
1651246010000|2022-04-29 15:26:50|29.6|27.2|29.47|27.07|29.6|27.2|29.47|27.07|0
1651246020000|2022-04-29 15:27:00|29.65|27.25|29.6|27.2|29.65|27.25|29.51|27.11|0
1651246030000|2022-04-29 15:27:10|29.79|27.39|29.69|27.29|29.79|27.39|29.69|27.29|0
1651246040000|2022-04-29 15:27:20|29.67|27.27|29.9|27.5|29.92|27.52|29.67|27.27|0
1651246050000|2022-04-29 15:27:30|29.88|27.48|29.56|27.16|29.88|27.48|29.56|27.16|0
1651246060000|2022-04-29 15:27:40|29.74|27.34|30.01|27.61|30.01|27.61|29.74|27.34|0
1651246070000|2022-04-29 15:27:50|30.15|27.75|29.92|27.52|30.15|27.75|29.92|27.52|0
1651246080000|2022-04-29 15:28:00|29.83|27.43|30.11|27.71|30.11|27.71|29.78|27.38|0
1651246090000|2022-04-29 15:28:10|29.92|27.52|29.78|27.38|29.92|27.52|29.78|27.38|0
1651246100000|2022-04-29 15:28:20|29.92|27.52|29.83|27.43|29.92|27.52|29.83|27.43|0
1651246110000|2022-04-29 15:28:30|29.74|27.34|29.99|27.59|30.01|27.61|29.74|27.34|0
1651246120000|2022-04-29 15:28:40|29.97|27.57|30.06|27.66|30.06|27.66|29.88|27.48|0
1651246130000|2022-04-29 15:28:50|30.15|27.75|30.45|28.05|30.52|28.12|30.15|27.75|0
1651246140000|2022-04-29 15:29:00|30.62|28.22|30.43|28.03|30.62|28.22|30.31|27.91|0
1651246150000|2022-04-29 15:29:10|30.36|27.96|30.15|27.75|30.36|27.96|30.11|27.71|0
1651246160000|2022-04-29 15:29:20|30.34|27.94|30.2|27.8|30.34|27.94|30.15|27.75|0
1651246170000|2022-04-29 15:29:30|30.24|27.84|30.15|27.75|30.34|27.94|30.15|27.75|0
1651246180000|2022-04-29 15:29:40|30.2|27.8|30.15|27.75|30.2|27.8|30.01|27.61|0
1651246190000|2022-04-29 15:29:50|30.2|27.8|30.38|27.98|30.38|27.98|30.2|27.8|0
1651246200000|2022-04-29 15:30:00|30.29|27.89|30.2|27.8|30.29|27.89|30.2|27.8|0
1651246210000|2022-04-29 15:30:10|30.1|27.7|30.1|27.7|30.15|27.75|30.06|27.66|0
1651246220000|2022-04-29 15:30:20|30.43|28.03|30.8|28.4|30.8|28.4|30.43|28.03|0
1651246230000|2022-04-29 15:30:30|31.04|28.64|31.18|28.78|31.23|28.83|31.04|28.64|0
1651246240000|2022-04-29 15:30:40|31.23|28.83|31.23|28.83|31.47|29.07|31.23|28.83|0
1651246250000|2022-04-29 15:30:50|31.2|28.8|31.32|28.92|31.32|28.92|31.2|28.8|0
1651246260000|2022-04-29 15:31:00|31.37|28.97|31.37|28.97|31.51|29.11|31.32|28.92|0
1651246270000|2022-04-29 15:31:10|31.32|28.92|31.42|29.02|31.56|29.16|31.32|28.92|0
1651246280000|2022-04-29 15:31:20|31.47|29.07|31.58|29.18|31.61|29.21|31.47|29.07|0
1651246290000|2022-04-29 15:31:30|31.56|29.16|31.51|29.11|31.56|29.16|31.51|29.11|0
1651246300000|2022-04-29 15:31:40|31.56|29.16|31.51|29.11|31.56|29.16|31.51|29.11|0
1651246310000|2022-04-29 15:31:50|31.56|29.16|31.8|29.4|31.8|29.4|31.56|29.16|0
1651246320000|2022-04-29 15:32:00|31.85|29.45|31.75|29.35|31.9|29.5|31.75|29.35|0
1651246330000|2022-04-29 15:32:10|31.66|29.26|31.66|29.26|31.7|29.3|31.66|29.26|0
1651246340000|2022-04-29 15:32:20|31.8|29.4|31.85|29.45|31.85|29.45|31.75|29.35|0
1651246350000|2022-04-29 15:32:30|31.8|29.4|31.75|29.35|31.8|29.4|31.7|29.3|0
1651246360000|2022-04-29 15:32:40|31.58|29.18|31.66|29.26|31.66|29.26|31.58|29.18|0
1651246370000|2022-04-29 15:32:50|31.68|29.28|31.66|29.26|31.7|29.3|31.61|29.21|0
1651246380000|2022-04-29 15:33:00|31.7|29.3|31.94|29.54|31.99|29.59|31.7|29.3|0
1651246390000|2022-04-29 15:33:10|32.09|29.69|32.48|30.08|32.48|30.08|32.09|29.69|0
1651246400000|2022-04-29 15:33:20|32.38|29.98|32.19|29.79|32.48|30.08|32.19|29.79|0
1651246410000|2022-04-29 15:33:30|32.24|29.84|32.28|29.88|32.28|29.88|32.24|29.84|0
1651246420000|2022-04-29 15:33:40|32.19|29.79|32.14|29.74|32.19|29.79|32.14|29.74|0
1651246430000|2022-04-29 15:33:50|32.04|29.64|31.99|29.59|32.04|29.64|31.99|29.59|0
1651246440000|2022-04-29 15:34:00|31.8|29.4|31.46|29.06|31.8|29.4|31.46|29.06|0
1651246450000|2022-04-29 15:34:10|31.66|29.26|31.53|29.13|31.66|29.26|31.53|29.13|0
1651246460000|2022-04-29 15:34:20|31.56|29.16|31.56|29.16|31.85|29.45|31.51|29.11|0
1651246470000|2022-04-29 15:34:30|31.46|29.06|31.37|28.97|31.46|29.06|31.37|28.97|0
1651246480000|2022-04-29 15:34:40|31.27|28.87|31.37|28.97|31.37|28.97|31.27|28.87|0
1651246490000|2022-04-29 15:34:50|31.46|29.06|31.18|28.78|31.46|29.06|31.18|28.78|0
1651246500000|2022-04-29 15:35:00|31.27|28.87|31.32|28.92|31.32|28.92|31.27|28.87|0
1651246510000|2022-04-29 15:35:10|31.56|29.16|31.51|29.11|31.56|29.16|31.42|29.02|0
1651246520000|2022-04-29 15:35:20|31.56|29.16|31.94|29.54|31.94|29.54|31.56|29.16|0
1651246530000|2022-04-29 15:35:30|31.8|29.4|31.65|29.25|31.89|29.49|31.65|29.25|0
1651246540000|2022-04-29 15:35:40|31.61|29.21|31.56|29.16|31.75|29.35|31.56|29.16|0
1651246550000|2022-04-29 15:35:50|31.46|29.06|31.51|29.11|31.51|29.11|31.27|28.87|0
1651246560000|2022-04-29 15:36:00|31.56|29.16|31.32|28.92|31.56|29.16|31.32|28.92|0
1651246570000|2022-04-29 15:36:10|31.37|28.97|31.61|29.21|31.61|29.21|31.37|28.97|0
1651246580000|2022-04-29 15:36:20|31.41|29.01|31.51|29.11|31.51|29.11|31.41|29.01|0
1651246590000|2022-04-29 15:36:30|31.46|29.06|31.41|29.01|31.46|29.06|31.37|28.97|0
1651246600000|2022-04-29 15:36:40|31.37|28.97|31.27|28.87|31.37|28.97|31.27|28.87|0
1651246610000|2022-04-29 15:36:50|31.18|28.78|31.08|28.68|31.27|28.87|31.08|28.68|0
1651246620000|2022-04-29 15:37:00|31.15|28.75|31.27|28.87|31.37|28.97|31.15|28.75|0
1651246630000|2022-04-29 15:37:10|31.37|28.97|31.37|28.97|31.46|29.06|31.32|28.92|0
1651246640000|2022-04-29 15:37:20|31.18|28.78|31.13|28.73|31.18|28.78|31.13|28.73|0
1651246650000|2022-04-29 15:37:30|31.18|28.78|31.13|28.73|31.18|28.78|31.08|28.68|0
1651246660000|2022-04-29 15:37:40|31.08|28.68|31.18|28.78|31.18|28.78|30.99|28.59|0
1651246670000|2022-04-29 15:37:50|31.22|28.82|31.18|28.78|31.27|28.87|31.18|28.78|0
1651246680000|2022-04-29 15:38:00|31.13|28.73|31.03|28.63|31.2|28.8|31.03|28.63|0
1651246690000|2022-04-29 15:38:10|31.08|28.68|31.03|28.63|31.08|28.68|30.99|28.59|0
1651246700000|2022-04-29 15:38:20|30.89|28.49|30.96|28.56|30.96|28.56|30.89|28.49|0
1651246710000|2022-04-29 15:38:30|30.8|28.4|30.75|28.35|30.8|28.4|30.75|28.35|0
1651246720000|2022-04-29 15:38:40|30.7|28.3|30.75|28.35|30.75|28.35|30.63|28.23|0
1651246730000|2022-04-29 15:38:50|30.8|28.4|30.7|28.3|30.8|28.4|30.66|28.26|0
1651246740000|2022-04-29 15:39:00|30.66|28.26|30.75|28.35|30.8|28.4|30.66|28.26|0
1651246750000|2022-04-29 15:39:10|30.68|28.28|30.7|28.3|30.75|28.35|30.66|28.26|0
1651246760000|2022-04-29 15:39:20|30.8|28.4|30.8|28.4|30.87|28.47|30.75|28.35|0
1651246770000|2022-04-29 15:39:30|30.89|28.49|30.89|28.49|31.08|28.68|30.89|28.49|0
1651246780000|2022-04-29 15:39:40|30.84|28.44|30.75|28.35|30.84|28.44|30.75|28.35|0
1651246790000|2022-04-29 15:39:50|30.7|28.3|30.56|28.16|30.7|28.3|30.56|28.16|0
1651246800000|2022-04-29 15:40:00|30.42|28.02|30.47|28.07|30.47|28.07|30.24|27.84|0
1651246810000|2022-04-29 15:40:10|30.4|28|30.75|28.35|30.75|28.35|30.4|28|0
1651246820000|2022-04-29 15:40:20|30.7|28.3|30.42|28.02|30.7|28.3|30.42|28.02|0
1651246830000|2022-04-29 15:40:30|30.56|28.16|30.52|28.12|30.56|28.16|30.52|28.12|0
1651246840000|2022-04-29 15:40:40|30.56|28.16|30.7|28.3|30.7|28.3|30.56|28.16|0
1651246850000|2022-04-29 15:40:50|30.89|28.49|30.84|28.44|30.89|28.49|30.8|28.4|0
1651246860000|2022-04-29 15:41:00|30.98|28.58|31.36|28.96|31.36|28.96|30.98|28.58|0
1651246870000|2022-04-29 15:41:10|31.22|28.82|31.27|28.87|31.36|28.96|31.22|28.82|0
1651246880000|2022-04-29 15:41:20|31.17|28.77|31.56|29.16|31.56|29.16|31.17|28.77|0
1651246890000|2022-04-29 15:41:30|31.32|28.92|31.41|29.01|31.41|29.01|31.32|28.92|0
1651246900000|2022-04-29 15:41:40|31.36|28.96|31.46|29.06|31.51|29.11|31.36|28.96|0
1651246910000|2022-04-29 15:41:50|31.55|29.15|31.41|29.01|31.55|29.15|31.41|29.01|0
1651246920000|2022-04-29 15:42:00|31.46|29.06|31.7|29.3|31.77|29.37|31.46|29.06|0
1651246930000|2022-04-29 15:42:10|31.75|29.35|31.6|29.2|31.84|29.44|31.6|29.2|0
1651246940000|2022-04-29 15:42:20|31.65|29.25|31.55|29.15|31.79|29.39|31.55|29.15|0
1651246950000|2022-04-29 15:42:30|31.6|29.2|31.7|29.3|31.7|29.3|31.6|29.2|0
1651246960000|2022-04-29 15:42:40|31.65|29.25|31.72|29.32|31.72|29.32|31.65|29.25|0
1651246970000|2022-04-29 15:42:50|31.79|29.39|31.75|29.35|31.84|29.44|31.75|29.35|0
1651246980000|2022-04-29 15:43:00|31.79|29.39|31.65|29.25|31.79|29.39|31.55|29.15|0
1651246990000|2022-04-29 15:43:10|31.6|29.2|31.6|29.2|31.65|29.25|31.6|29.2|0
1651247000000|2022-04-29 15:43:20|31.75|29.35|31.51|29.11|31.75|29.35|31.46|29.06|0
1651247010000|2022-04-29 15:43:30|31.41|29.01|31.53|29.13|31.53|29.13|31.41|29.01|0
1651247020000|2022-04-29 15:43:40|31.46|29.06|31.36|28.96|31.46|29.06|31.36|28.96|0
1651247030000|2022-04-29 15:43:50|31.46|29.06|31.46|29.06|31.46|29.06|31.41|29.01|0
1651247040000|2022-04-29 15:44:00|31.41|29.01|31.41|29.01|31.51|29.11|31.41|29.01|0
1651247050000|2022-04-29 15:44:10|31.31|28.91|31.27|28.87|31.31|28.91|31.27|28.87|0
1651247060000|2022-04-29 15:44:20|31.31|28.91|31.51|29.11|31.51|29.11|31.31|28.91|0
1651247070000|2022-04-29 15:44:30|31.6|29.2|31.55|29.15|31.65|29.25|31.51|29.11|0
1651247080000|2022-04-29 15:44:40|31.6|29.2|31.65|29.25|31.65|29.25|31.58|29.18|0
1651247090000|2022-04-29 15:44:50|31.7|29.3|31.74|29.34|31.74|29.34|31.7|29.3|0
1651247100000|2022-04-29 15:45:00|31.7|29.3|31.74|29.34|31.74|29.34|31.7|29.3|0
1651247110000|2022-04-29 15:45:10|31.79|29.39|31.74|29.34|31.79|29.39|31.65|29.25|0
1651247120000|2022-04-29 15:45:20|31.72|29.32|31.99|29.59|31.99|29.59|31.72|29.32|0
1651247130000|2022-04-29 15:45:30|31.96|29.56|32.37|29.97|32.42|30.02|31.96|29.56|0
1651247140000|2022-04-29 15:45:40|32.47|30.07|32.52|30.12|32.52|30.12|32.33|29.93|0
1651247150000|2022-04-29 15:45:50|32.37|29.97|32.33|29.93|32.37|29.97|32.33|29.93|0
1651247160000|2022-04-29 15:46:00|32.4|30|32.67|30.27|32.67|30.27|32.4|30|0
1651247170000|2022-04-29 15:46:10|32.77|30.37|32.37|29.97|32.77|30.37|32.37|29.97|0
1651247180000|2022-04-29 15:46:20|32.42|30.02|32.47|30.07|32.47|30.07|32.37|29.97|0
1651247190000|2022-04-29 15:46:30|32.45|30.05|32.77|30.37|32.77|30.37|32.45|30.05|0
1651247200000|2022-04-29 15:46:40|32.72|30.32|32.57|30.17|32.72|30.32|32.57|30.17|0
1651247210000|2022-04-29 15:46:50|32.47|30.07|32.47|30.07|32.52|30.12|32.47|30.07|0
1651247220000|2022-04-29 15:47:00|32.37|29.97|32.28|29.88|32.42|30.02|32.28|29.88|0
1651247230000|2022-04-29 15:47:10|32.23|29.83|31.77|29.37|32.23|29.83|31.77|29.37|0
1651247240000|2022-04-29 15:47:20|31.34|28.94|31.24|28.84|31.34|28.94|31.17|28.77|0
1651247250000|2022-04-29 15:47:30|31.31|28.91|31.46|29.06|31.46|29.06|31.31|28.91|0
1651247260000|2022-04-29 15:47:40|31.31|28.91|31.55|29.15|31.55|29.15|31.31|28.91|0
1651247270000|2022-04-29 15:47:50|31.6|29.2|31.5|29.1|31.65|29.25|31.5|29.1|0
1651247280000|2022-04-29 15:48:00|31.46|29.06|31.55|29.15|31.55|29.15|31.46|29.06|0
1651247290000|2022-04-29 15:48:10|31.5|29.1|31.48|29.08|31.5|29.1|31.41|29.01|0
1651247300000|2022-04-29 15:48:20|31.6|29.2|31.53|29.13|31.6|29.2|31.46|29.06|0
1651247310000|2022-04-29 15:48:30|31.5|29.1|31.41|29.01|31.55|29.15|31.41|29.01|0
1651247320000|2022-04-29 15:48:40|31.46|29.06|31.46|29.06|31.46|29.06|31.36|28.96|0
1651247330000|2022-04-29 15:48:50|31.41|29.01|31.33|28.93|31.41|29.01|31.33|28.93|0
1651247340000|2022-04-29 15:49:00|31.31|28.91|31.31|28.91|31.31|28.91|31.22|28.82|0
1651247350000|2022-04-29 15:49:10|31.45|29.05|31.5|29.1|31.5|29.1|31.45|29.05|0
1651247360000|2022-04-29 15:49:20|31.57|29.17|31.55|29.15|31.65|29.25|31.55|29.15|0
1651247370000|2022-04-29 15:49:30|31.45|29.05|31.6|29.2|31.6|29.2|31.45|29.05|0
1651247380000|2022-04-29 15:49:40|31.55|29.15|31.45|29.05|31.55|29.15|31.45|29.05|0
1651247390000|2022-04-29 15:49:50|31.36|28.96|31.41|29.01|31.41|29.01|31.26|28.86|0
1651247400000|2022-04-29 15:50:00|31.24|28.84|31.17|28.77|31.24|28.84|31.17|28.77|0
1651247410000|2022-04-29 15:50:10|31.22|28.82|31.41|29.01|31.41|29.01|31.22|28.82|0
1651247420000|2022-04-29 15:50:20|31.5|29.1|31.5|29.1|31.5|29.1|31.36|28.96|0
1651247430000|2022-04-29 15:50:30|31.45|29.05|31.31|28.91|31.45|29.05|31.31|28.91|0
1651247440000|2022-04-29 15:50:40|31.26|28.86|31.22|28.82|31.31|28.91|31.22|28.82|0
1651247450000|2022-04-29 15:50:50|31.36|28.96|30.53|28.13|31.36|28.96|30.15|27.75|0
1651247460000|2022-04-29 15:51:00|30.39|27.99|30.43|28.03|30.48|28.08|30.39|27.99|0
1651247470000|2022-04-29 15:51:10|30.2|27.8|30.01|27.61|30.25|27.85|30.01|27.61|0
1651247480000|2022-04-29 15:51:20|30.06|27.66|30.11|27.71|30.11|27.71|30.01|27.61|0
1651247490000|2022-04-29 15:51:30|30.01|27.61|30.15|27.75|30.15|27.75|30.01|27.61|0
1651247500000|2022-04-29 15:51:40|30.94|28.54|30.99|28.59|30.99|28.59|30.84|28.44|0
1651247510000|2022-04-29 15:51:50|30.89|28.49|30.89|28.49|30.89|28.49|30.84|28.44|0
1651247520000|2022-04-29 15:52:00|30.84|28.44|31.03|28.63|31.03|28.63|30.8|28.4|0
1651247530000|2022-04-29 15:52:10|30.84|28.44|30.84|28.44|30.94|28.54|30.84|28.44|0
1651247540000|2022-04-29 15:52:20|30.56|28.16|30.63|28.23|30.66|28.26|30.56|28.16|0
1651247550000|2022-04-29 15:52:30|30.7|28.3|30.66|28.26|30.7|28.3|30.66|28.26|0
1651247560000|2022-04-29 15:52:40|30.7|28.3|30.61|28.21|30.7|28.3|30.61|28.21|0
1651247570000|2022-04-29 15:52:50|30.66|28.26|30.42|28.02|30.66|28.26|30.42|28.02|0
1651247580000|2022-04-29 15:53:00|30.47|28.07|30.19|27.79|30.47|28.07|30.19|27.79|0
1651247590000|2022-04-29 15:53:10|30.33|27.93|30.37|27.97|30.37|27.97|30.28|27.88|0
1651247600000|2022-04-29 15:53:20|30.42|28.02|30.61|28.21|30.61|28.21|30.42|28.02|0
1651247610000|2022-04-29 15:53:30|30.7|28.3|31.01|28.61|31.01|28.61|30.7|28.3|0
1651247620000|2022-04-29 15:53:40|30.99|28.59|31.22|28.82|31.22|28.82|30.99|28.59|0
1651247630000|2022-04-29 15:53:50|31.18|28.78|31.13|28.73|31.22|28.82|31.13|28.73|0
1651247640000|2022-04-29 15:54:00|30.94|28.54|30.75|28.35|30.94|28.54|30.75|28.35|0
1651247650000|2022-04-29 15:54:10|30.7|28.3|30.75|28.35|30.75|28.35|30.61|28.21|0
1651247660000|2022-04-29 15:54:20|30.8|28.4|31.03|28.63|31.03|28.63|30.8|28.4|0
1651247670000|2022-04-29 15:54:30|30.94|28.54|31.13|28.73|31.13|28.73|30.94|28.54|0
1651247680000|2022-04-29 15:54:40|31.08|28.68|31.03|28.63|31.08|28.68|30.94|28.54|0
1651247690000|2022-04-29 15:54:50|30.98|28.58|30.89|28.49|30.98|28.58|30.89|28.49|0
1651247700000|2022-04-29 15:55:00|30.94|28.54|30.89|28.49|31.08|28.68|30.89|28.49|0
1651247710000|2022-04-29 15:55:10|30.98|28.58|31.22|28.82|31.22|28.82|30.98|28.58|0
1651247720000|2022-04-29 15:55:20|31.2|28.8|30.98|28.58|31.27|28.87|30.98|28.58|0
1651247730000|2022-04-29 15:55:30|30.89|28.49|30.7|28.3|30.89|28.49|30.7|28.3|0
1651247740000|2022-04-29 15:55:40|30.65|28.25|30.51|28.11|30.65|28.25|30.51|28.11|0
1651247750000|2022-04-29 15:55:50|30.37|27.97|30.28|27.88|30.37|27.97|30.28|27.88|0
1651247760000|2022-04-29 15:56:00|30.33|27.93|30.23|27.83|30.33|27.93|30.23|27.83|0
1651247770000|2022-04-29 15:56:10|30.19|27.79|30.28|27.88|30.28|27.88|30.19|27.79|0
1651247780000|2022-04-29 15:56:20|30.21|27.81|30.47|28.07|30.47|28.07|30.21|27.81|0
1651247790000|2022-04-29 15:56:30|30.42|28.02|30.33|27.93|30.42|28.02|30.33|27.93|0
1651247800000|2022-04-29 15:56:40|30.28|27.88|30.23|27.83|30.28|27.88|30.19|27.79|0
1651247810000|2022-04-29 15:56:50|30.37|27.97|30.37|27.97|30.42|28.02|30.35|27.95|0
1651247820000|2022-04-29 15:57:00|30.28|27.88|30.09|27.69|30.28|27.88|30.09|27.69|0
1651247830000|2022-04-29 15:57:10|30.23|27.83|30.05|27.65|30.28|27.88|30.05|27.65|0
1651247840000|2022-04-29 15:57:20|30|27.6|29.82|27.42|30|27.6|29.82|27.42|0
1651247850000|2022-04-29 15:57:30|29.77|27.37|29.77|27.37|29.77|27.37|29.73|27.33|0
1651247860000|2022-04-29 15:57:40|29.73|27.33|29.79|27.39|29.79|27.39|29.73|27.33|0
1651247870000|2022-04-29 15:57:50|29.86|27.46|29.68|27.28|29.91|27.51|29.68|27.28|0
1651247880000|2022-04-29 15:58:00|29.59|27.19|29.59|27.19|29.63|27.23|29.59|27.19|0
1651247890000|2022-04-29 15:58:10|29.61|27.21|29.5|27.1|29.61|27.21|29.5|27.1|0
1651247900000|2022-04-29 15:58:20|29.45|27.05|29.45|27.05|29.45|27.05|29.41|27.01|0
1651247910000|2022-04-29 15:58:30|29.36|26.96|29.41|27.01|29.41|27.01|29.36|26.96|0
1651247920000|2022-04-29 15:58:40|29.36|26.96|29.41|27.01|29.41|27.01|29.36|26.96|0
1651247930000|2022-04-29 15:58:50|29.54|27.14|29.41|27.01|29.59|27.19|29.41|27.01|0
1651247940000|2022-04-29 15:59:00|29.45|27.05|29.27|26.87|29.45|27.05|29.27|26.87|0
1651247950000|2022-04-29 15:59:10|29.31|26.91|29.27|26.87|29.31|26.91|29.18|26.78|0
1651247960000|2022-04-29 15:59:20|29.22|26.82|29.31|26.91|29.31|26.91|29.2|26.8|0
1651247970000|2022-04-29 15:59:30|29.27|26.87|29.22|26.82|29.31|26.91|29.22|26.82|0
1651247980000|2022-04-29 15:59:40|29.18|26.78|29.13|26.73|29.22|26.82|29.13|26.73|0
1651247990000|2022-04-29 15:59:50|29.36|26.96|29.25|26.85|29.36|26.96|29.25|26.85|0
1651248000000|2022-04-29 16:00:00|29.22|26.82|29.31|26.91|29.36|26.96|29.22|26.82|0
1651248010000|2022-04-29 16:00:10|29.34|26.94|29.22|26.82|29.34|26.94|29.22|26.82|0
1651248020000|2022-04-29 16:00:20|29.27|26.87|29.18|26.78|29.27|26.87|29.18|26.78|0
1651248030000|2022-04-29 16:00:30|29.13|26.73|29.09|26.69|29.18|26.78|29.09|26.69|0
1651248040000|2022-04-29 16:00:40|29.04|26.64|28.86|26.46|29.04|26.64|28.86|26.46|0
1651248050000|2022-04-29 16:00:50|28.82|26.42|28.73|26.33|28.82|26.42|28.73|26.33|0
1651248060000|2022-04-29 16:01:00|28.77|26.37|28.68|26.28|28.77|26.37|28.68|26.28|0
1651248070000|2022-04-29 16:01:10|28.6|26.2|28.64|26.24|28.64|26.24|28.6|26.2|0
1651248080000|2022-04-29 16:01:20|28.6|26.2|28.6|26.2|28.6|26.2|28.55|26.15|0
1651248090000|2022-04-29 16:01:30|28.64|26.24|28.6|26.2|28.64|26.24|28.6|26.2|0
1651248100000|2022-04-29 16:01:40|28.55|26.15|28.42|26.02|28.55|26.15|28.42|26.02|0
1651248110000|2022-04-29 16:01:50|28.46|26.06|28.55|26.15|28.55|26.15|28.44|26.04|0
1651248120000|2022-04-29 16:02:00|28.46|26.06|28.37|25.97|28.46|26.06|28.37|25.97|0
1651248130000|2022-04-29 16:02:10|28.42|26.02|28.33|25.93|28.42|26.02|28.33|25.93|0
1651248140000|2022-04-29 16:02:20|28.29|25.89|27.93|25.53|28.29|25.89|27.93|25.53|0
1651248150000|2022-04-29 16:02:30|27.89|25.49|27.76|25.36|27.93|25.53|27.76|25.36|0
1651248160000|2022-04-29 16:02:40|27.72|25.32|27.72|25.32|27.76|25.36|27.67|25.27|0
1651248170000|2022-04-29 16:02:50|27.63|25.23|27.46|25.06|27.63|25.23|27.46|25.06|0
1651248180000|2022-04-29 16:03:00|27.63|25.23|27.54|25.14|27.63|25.23|27.52|25.12|0
1651248190000|2022-04-29 16:03:10|27.5|25.1|27.41|25.01|27.5|25.1|27.41|25.01|0
1651248200000|2022-04-29 16:03:20|27.37|24.97|27.33|24.93|27.37|24.97|27.29|24.89|0
1651248210000|2022-04-29 16:03:30|27.29|24.89|27.24|24.84|27.29|24.89|27.24|24.84|0
1651248220000|2022-04-29 16:03:40|27.29|24.89|27.29|24.89|27.29|24.89|27.24|24.84|0
1651248230000|2022-04-29 16:03:50|27.33|24.93|27.33|24.93|27.37|24.97|27.33|24.93|0
1651248240000|2022-04-29 16:04:00|27.24|24.84|27.07|24.67|27.33|24.93|26.99|24.59|0
1651248250000|2022-04-29 16:04:10|26.95|24.55|26.9|24.5|26.99|24.59|26.9|24.5|0
1651248260000|2022-04-29 16:04:20|26.94|24.54|27.2|24.8|27.2|24.8|26.94|24.54|0
1651248270000|2022-04-29 16:04:30|27.24|24.84|27.24|24.84|27.24|24.84|27.24|24.84|0
1651248280000|2022-04-29 16:04:40|27.29|24.89|27.11|24.71|27.29|24.89|27.11|24.71|0
1651248290000|2022-04-29 16:04:50|26.99|24.59|26.99|24.59|27.03|24.63|26.99|24.59|0
1651248300000|2022-04-29 16:05:00|26.94|24.54|27.11|24.71|27.11|24.71|26.94|24.54|0
1651248310000|2022-04-29 16:05:10|27.03|24.63|27.03|24.63|27.03|24.63|26.99|24.59|0
1651248320000|2022-04-29 16:05:20|26.94|24.54|26.99|24.59|26.99|24.59|26.94|24.54|0
1651248330000|2022-04-29 16:05:30|27.03|24.63|27.03|24.63|27.03|24.63|27.03|24.63|0
1651248340000|2022-04-29 16:05:40|26.94|24.54|26.94|24.54|26.94|24.54|26.94|24.54|0
1651248350000|2022-04-29 16:05:50|26.99|24.59|27.03|24.63|27.03|24.63|26.94|24.54|0
1651248360000|2022-04-29 16:06:00|26.94|24.54|26.94|24.54|27.03|24.63|26.94|24.54|0
1651248370000|2022-04-29 16:06:10|27.03|24.63|27.03|24.63|27.03|24.63|27.01|24.61|0
1651248380000|2022-04-29 16:06:20|27.01|24.61|27.03|24.63|27.03|24.63|26.99|24.59|0
1651248390000|2022-04-29 16:06:30|27.01|24.61|27.03|24.63|27.03|24.63|26.99|24.59|0
1651248400000|2022-04-29 16:06:40|27.05|24.65|27.07|24.67|27.07|24.67|27.03|24.63|0
1651248410000|2022-04-29 16:06:50|27.03|24.63|27.11|24.71|27.11|24.71|27.03|24.63|0
1651248420000|2022-04-29 16:07:00|27.13|24.73|27.2|24.8|27.2|24.8|27.11|24.71|0
1651248430000|2022-04-29 16:07:10|27.22|24.82|27.11|24.71|27.22|24.82|27.11|24.71|0
1651248440000|2022-04-29 16:07:20|27.03|24.63|26.99|24.59|27.07|24.67|26.99|24.59|0
1651248450000|2022-04-29 16:07:30|26.94|24.54|26.94|24.54|26.99|24.59|26.94|24.54|0
1651248460000|2022-04-29 16:07:40|26.99|24.59|26.94|24.54|26.99|24.59|26.94|24.54|0
1651248470000|2022-04-29 16:07:50|26.9|24.5|26.69|24.29|26.9|24.5|26.69|24.29|0
1651248480000|2022-04-29 16:08:00|26.65|24.25|26.56|24.16|26.65|24.25|26.56|24.16|0
1651248490000|2022-04-29 16:08:10|26.44|24.04|26.56|24.16|26.56|24.16|26.44|24.04|0
1651248500000|2022-04-29 16:08:20|26.52|24.12|26.54|24.14|26.54|24.14|26.48|24.08|0
1651248510000|2022-04-29 16:08:30|26.52|24.12|26.69|24.29|26.69|24.29|26.52|24.12|0
1651248520000|2022-04-29 16:08:40|26.61|24.21|26.48|24.08|26.61|24.21|26.48|24.08|0
1651248530000|2022-04-29 16:08:50|26.56|24.16|26.56|24.16|26.61|24.21|26.56|24.16|0
1651248540000|2022-04-29 16:09:00|26.61|24.21|26.73|24.33|26.73|24.33|26.61|24.21|0
1651248550000|2022-04-29 16:09:10|26.65|24.25|26.65|24.25|26.65|24.25|26.56|24.16|0
1651248560000|2022-04-29 16:09:20|26.69|24.29|26.58|24.18|26.69|24.29|26.56|24.16|0
1651248570000|2022-04-29 16:09:30|26.56|24.16|26.61|24.21|26.61|24.21|26.56|24.16|0
1651248580000|2022-04-29 16:09:40|26.69|24.29|26.69|24.29|26.73|24.33|26.69|24.29|0
1651248590000|2022-04-29 16:09:50|26.65|24.25|26.65|24.25|26.65|24.25|26.6|24.2|0
1651248600000|2022-04-29 16:10:00|26.6|24.2|26.52|24.12|26.67|24.27|26.52|24.12|0
1651248610000|2022-04-29 16:10:10|26.56|24.16|26.56|24.16|26.6|24.2|26.52|24.12|0
1651248620000|2022-04-29 16:10:20|26.65|24.25|26.69|24.29|26.69|24.29|26.65|24.25|0
1651248630000|2022-04-29 16:10:30|26.6|24.2|26.65|24.25|26.65|24.25|26.6|24.2|0
1651248640000|2022-04-29 16:10:40|26.69|24.29|26.81|24.41|26.81|24.41|26.69|24.29|0
1651248650000|2022-04-29 16:10:50|26.86|24.46|26.86|24.46|26.9|24.5|26.86|24.46|0
1651248660000|2022-04-29 16:11:00|26.77|24.37|26.77|24.37|26.81|24.41|26.73|24.33|0
1651248670000|2022-04-29 16:11:10|26.73|24.33|26.69|24.29|26.73|24.33|26.65|24.25|0
1651248680000|2022-04-29 16:11:20|26.73|24.33|26.81|24.41|26.81|24.41|26.73|24.33|0
1651248690000|2022-04-29 16:11:30|26.86|24.46|26.86|24.46|26.98|24.58|26.86|24.46|0
1651248700000|2022-04-29 16:11:40|26.9|24.5|26.94|24.54|26.94|24.54|26.9|24.5|0
1651248710000|2022-04-29 16:11:50|26.98|24.58|27.03|24.63|27.07|24.67|26.98|24.58|0
1651248720000|2022-04-29 16:12:00|27.09|24.69|27.07|24.67|27.09|24.69|27.07|24.67|0
1651248730000|2022-04-29 16:12:10|26.94|24.54|26.79|24.39|26.94|24.54|26.79|24.39|0
1651248740000|2022-04-29 16:12:20|26.81|24.41|26.96|24.56|26.96|24.56|26.81|24.41|0
1651248750000|2022-04-29 16:12:30|26.98|24.58|27.11|24.71|27.11|24.71|26.98|24.58|0
1651248760000|2022-04-29 16:12:40|27.15|24.75|27.28|24.88|27.28|24.88|27.15|24.75|0
1651248770000|2022-04-29 16:12:50|27.32|24.92|27.32|24.92|27.32|24.92|27.32|24.92|0
1651248780000|2022-04-29 16:13:00|27.28|24.88|27.32|24.92|27.32|24.92|27.28|24.88|0
1651248790000|2022-04-29 16:13:10|27.37|24.97|27.32|24.92|27.37|24.97|27.32|24.92|0
1651248800000|2022-04-29 16:13:20|27.37|24.97|27.41|25.01|27.41|25.01|27.37|24.97|0
1651248810000|2022-04-29 16:13:30|27.37|24.97|27.3|24.9|27.37|24.97|27.28|24.88|0
1651248820000|2022-04-29 16:13:40|27.41|25.01|27.37|24.97|27.41|25.01|27.32|24.92|0
1651248830000|2022-04-29 16:13:50|27.32|24.92|27.28|24.88|27.32|24.92|27.24|24.84|0
1651248840000|2022-04-29 16:14:00|27.15|24.75|27.11|24.71|27.24|24.84|27.11|24.71|0
1651248850000|2022-04-29 16:14:10|27.07|24.67|27.19|24.79|27.19|24.79|27.07|24.67|0
1651248860000|2022-04-29 16:14:20|27.15|24.75|27.24|24.84|27.28|24.88|27.15|24.75|0
1651248870000|2022-04-29 16:14:30|27.11|24.71|27.09|24.69|27.11|24.71|27.07|24.67|0
1651248880000|2022-04-29 16:14:40|27.11|24.71|27.02|24.62|27.13|24.73|27.02|24.62|0
1651248890000|2022-04-29 16:14:50|27.07|24.67|27.07|24.67|27.07|24.67|27.07|24.67|0
1651248900000|2022-04-29 16:15:00|26.94|24.54|26.94|24.54|26.94|24.54|26.9|24.5|0
1651248910000|2022-04-29 16:15:10|26.98|24.58|26.85|24.45|26.98|24.58|26.85|24.45|0
1651248920000|2022-04-29 16:15:20|26.9|24.5|26.85|24.45|26.9|24.5|26.81|24.41|0
1651248930000|2022-04-29 16:15:30|26.87|24.47|26.81|24.41|26.94|24.54|26.81|24.41|0
1651248940000|2022-04-29 16:15:40|26.73|24.33|26.69|24.29|26.73|24.33|26.69|24.29|0
1651248950000|2022-04-29 16:15:50|26.73|24.33|26.77|24.37|26.77|24.37|26.69|24.29|0
1651248960000|2022-04-29 16:16:00|26.69|24.29|26.73|24.33|26.73|24.33|26.6|24.2|0
1651248970000|2022-04-29 16:16:10|26.69|24.29|26.81|24.41|26.81|24.41|26.69|24.29|0
1651248980000|2022-04-29 16:16:20|26.85|24.45|26.77|24.37|26.85|24.45|26.73|24.33|0
1651248990000|2022-04-29 16:16:30|26.81|24.41|26.94|24.54|26.98|24.58|26.81|24.41|0
1651249000000|2022-04-29 16:16:40|26.98|24.58|26.94|24.54|27.07|24.67|26.94|24.54|0
1651249010000|2022-04-29 16:16:50|26.9|24.5|26.85|24.45|26.9|24.5|26.85|24.45|0
1651249020000|2022-04-29 16:17:00|26.83|24.43|27.02|24.62|27.02|24.62|26.83|24.43|0
1651249030000|2022-04-29 16:17:10|26.98|24.58|27.02|24.62|27.02|24.62|26.94|24.54|0
1651249040000|2022-04-29 16:17:20|26.98|24.58|27.02|24.62|27.02|24.62|26.98|24.58|0
1651249050000|2022-04-29 16:17:30|27.07|24.67|26.98|24.58|27.07|24.67|26.9|24.5|0
1651249060000|2022-04-29 16:17:40|26.94|24.54|26.94|24.54|26.98|24.58|26.94|24.54|0
1651249070000|2022-04-29 16:17:50|26.85|24.45|26.98|24.58|26.98|24.58|26.85|24.45|0
1651249080000|2022-04-29 16:18:00|26.94|24.54|26.94|24.54|26.98|24.58|26.85|24.45|0
1651249090000|2022-04-29 16:18:10|26.9|24.5|26.94|24.54|26.94|24.54|26.9|24.5|0
1651249100000|2022-04-29 16:18:20|26.81|24.41|26.6|24.2|26.81|24.41|26.6|24.2|0
1651249110000|2022-04-29 16:18:30|26.56|24.16|27.72|25.32|27.72|25.32|26.56|24.16|0
1651249120000|2022-04-29 16:18:40|27.81|25.41|39.41|37.01|39.41|37.01|27.76|25.36|0
1651249130000|2022-04-29 16:18:50|39.25|36.85|28.9|26.5|39.25|36.85|28.82|26.42|0
1651249140000|2022-04-29 16:19:00|28.55|26.15|28.46|26.06|28.55|26.15|28.46|26.06|0
1651249150000|2022-04-29 16:19:10|28.51|26.11|28.38|25.98|28.55|26.15|28.38|25.98|0
1651249160000|2022-04-29 16:19:20|28.44|26.04|28.25|25.85|28.44|26.04|28.25|25.85|0
1651249170000|2022-04-29 16:19:30|28.29|25.89|26.74|24.34|28.29|25.89|26.74|24.34|0
1651249180000|2022-04-29 16:19:40|29.13|26.73|29.13|26.73|29.17|26.77|29.13|26.73|0
1651249190000|2022-04-29 16:19:50|29.17|26.77|29.24|26.84|29.26|26.86|29.17|26.77|0
1651249200000|2022-04-29 16:20:00|27.73|25.33|27.86|25.46|27.86|25.46|27.73|25.33|0
1651249210000|2022-04-29 16:20:10|27.73|25.33|27.47|25.07|27.73|25.33|27.47|25.07|0
1651249220000|2022-04-29 16:20:20|27.43|25.03|27.64|25.24|27.64|25.24|27.43|25.03|0
1651249230000|2022-04-29 16:20:30|27.77|25.37|27.56|25.16|27.77|25.37|27.56|25.16|0
1651249240000|2022-04-29 16:20:40|27.6|25.2|27.64|25.24|27.69|25.29|27.6|25.2|0
1651249250000|2022-04-29 16:20:50|27.56|25.16|27.56|25.16|27.56|25.16|27.51|25.11|0
1651249260000|2022-04-29 16:21:00|27.6|25.2|27.73|25.33|27.73|25.33|27.6|25.2|0
1651249270000|2022-04-29 16:21:10|27.75|25.35|27.99|25.59|27.99|25.59|27.73|25.33|0
1651249280000|2022-04-29 16:21:20|27.94|25.54|28.03|25.63|28.03|25.63|27.94|25.54|0
1651249290000|2022-04-29 16:21:30|27.94|25.54|27.99|25.59|27.99|25.59|27.77|25.37|0
1651249300000|2022-04-29 16:21:40|27.94|25.54|27.99|25.59|28.03|25.63|27.94|25.54|0
1651249310000|2022-04-29 16:21:50|27.9|25.5|27.77|25.37|27.9|25.5|27.77|25.37|0
1651249320000|2022-04-29 16:22:00|27.68|25.28|27.6|25.2|27.73|25.33|27.6|25.2|0
1651249330000|2022-04-29 16:22:10|27.56|25.16|27.83|25.43|27.83|25.43|27.56|25.16|0
1651249340000|2022-04-29 16:22:20|27.77|25.37|27.6|25.2|27.77|25.37|27.6|25.2|0
1651249350000|2022-04-29 16:22:30|27.56|25.16|27.6|25.2|27.6|25.2|27.56|25.16|0
1651249360000|2022-04-29 16:22:40|27.58|25.18|27.62|25.22|27.62|25.22|27.58|25.18|0
1651249370000|2022-04-29 16:22:50|27.77|25.37|27.98|25.58|27.98|25.58|27.77|25.37|0
1651249380000|2022-04-29 16:23:00|27.86|25.46|27.86|25.46|27.94|25.54|27.86|25.46|0
1651249390000|2022-04-29 16:23:10|27.9|25.5|28.03|25.63|28.03|25.63|27.9|25.5|0
1651249400000|2022-04-29 16:23:20|27.94|25.54|28.03|25.63|28.03|25.63|27.94|25.54|0
1651249410000|2022-04-29 16:23:30|27.98|25.58|27.94|25.54|27.98|25.58|27.94|25.54|0
1651249420000|2022-04-29 16:23:40|28.07|25.67|28.2|25.8|28.2|25.8|28.05|25.65|0
1651249430000|2022-04-29 16:23:50|28.33|25.93|28.33|25.93|28.33|25.93|28.24|25.84|0
1651249440000|2022-04-29 16:24:00|28.27|25.87|28.24|25.84|28.33|25.93|28.24|25.84|0
1651249450000|2022-04-29 16:24:10|28.07|25.67|28.16|25.76|28.24|25.84|28.07|25.67|0
1651249460000|2022-04-29 16:24:20|28.11|25.71|28.16|25.76|28.16|25.76|28.11|25.71|0
1651249470000|2022-04-29 16:24:30|28.2|25.8|28.29|25.89|28.29|25.89|28.2|25.8|0
1651249480000|2022-04-29 16:24:40|28.37|25.97|28.29|25.89|28.37|25.97|28.29|25.89|0
1651249490000|2022-04-29 16:24:50|28.24|25.84|28.42|26.02|28.42|26.02|28.24|25.84|0
1651249500000|2022-04-29 16:25:00|28.51|26.11|28.46|26.06|28.51|26.11|28.37|25.97|0
1651249510000|2022-04-29 16:25:10|28.51|26.11|28.51|26.11|28.51|26.11|28.42|26.02|0
1651249520000|2022-04-29 16:25:20|28.55|26.15|28.59|26.19|28.59|26.19|28.55|26.15|0
1651249530000|2022-04-29 16:25:30|28.68|26.28|28.83|26.43|28.86|26.46|28.68|26.28|0
1651249540000|2022-04-29 16:25:40|28.81|26.41|28.68|26.28|28.86|26.46|28.68|26.28|0
1651249550000|2022-04-29 16:25:50|28.72|26.32|28.59|26.19|28.72|26.32|28.59|26.19|0
1651249560000|2022-04-29 16:26:00|28.37|25.97|28.07|25.67|28.37|25.97|28.07|25.67|0
1651249570000|2022-04-29 16:26:10|28.11|25.71|27.94|25.54|28.11|25.71|27.94|25.54|0
1651249580000|2022-04-29 16:26:20|27.9|25.5|27.81|25.41|27.9|25.5|27.81|25.41|0
1651249590000|2022-04-29 16:26:30|27.9|25.5|27.81|25.41|27.9|25.5|27.81|25.41|0
1651249600000|2022-04-29 16:26:40|27.85|25.45|27.94|25.54|27.94|25.54|27.81|25.41|0
1651249610000|2022-04-29 16:26:50|27.9|25.5|27.85|25.45|27.9|25.5|27.77|25.37|0
1651249620000|2022-04-29 16:27:00|27.83|25.43|27.9|25.5|27.9|25.5|27.83|25.43|0
1651249630000|2022-04-29 16:27:10|27.85|25.45|27.85|25.45|27.85|25.45|27.85|25.45|0
1651249640000|2022-04-29 16:27:20|27.81|25.41|27.64|25.24|27.81|25.41|27.64|25.24|0
1651249650000|2022-04-29 16:27:30|27.68|25.28|27.72|25.32|27.77|25.37|27.68|25.28|0
1651249660000|2022-04-29 16:27:40|27.81|25.41|27.9|25.5|27.94|25.54|27.81|25.41|0
1651249670000|2022-04-29 16:27:50|27.94|25.54|27.6|25.2|27.94|25.54|27.6|25.2|0
1651249680000|2022-04-29 16:28:00|27.51|25.11|27.43|25.03|27.51|25.11|27.43|25.03|0
1651249690000|2022-04-29 16:28:10|27.47|25.07|27.55|25.15|27.55|25.15|27.47|25.07|0
1651249700000|2022-04-29 16:28:20|27.64|25.24|27.64|25.24|27.64|25.24|27.57|25.17|0
1651249710000|2022-04-29 16:28:30|27.72|25.32|27.51|25.11|27.72|25.32|27.51|25.11|0
1651249720000|2022-04-29 16:28:40|27.68|25.28|27.77|25.37|27.77|25.37|27.68|25.28|0
1651249730000|2022-04-29 16:28:50|27.81|25.41|27.77|25.37|27.85|25.45|27.77|25.37|0
1651249740000|2022-04-29 16:29:00|27.72|25.32|27.51|25.11|27.72|25.32|27.51|25.11|0
1651249750000|2022-04-29 16:29:10|27.64|25.24|27.64|25.24|27.72|25.32|27.64|25.24|0
1651249760000|2022-04-29 16:29:20|27.68|25.28|27.64|25.24|27.72|25.32|27.64|25.24|0
1651249770000|2022-04-29 16:29:30|27.6|25.2|27.55|25.15|27.64|25.24|27.55|25.15|0
1651249780000|2022-04-29 16:29:40|27.6|25.2|27.68|25.28|27.68|25.28|27.55|25.15|0
1651249790000|2022-04-29 16:29:50|27.64|25.24|27.64|25.24|27.77|25.37|27.64|25.24|0
1651249800000|2022-04-29 16:30:00|27.55|25.15|27.55|25.15|27.64|25.24|27.55|25.15|0
1651249810000|2022-04-29 16:30:10|27.59|25.19|27.51|25.11|27.68|25.28|27.51|25.11|0
1651249820000|2022-04-29 16:30:20|27.47|25.07|27.59|25.19|27.66|25.26|27.47|25.07|0
1651249830000|2022-04-29 16:30:30|27.55|25.15|27.59|25.19|27.59|25.19|27.55|25.15|0
1651249840000|2022-04-29 16:30:40|27.55|25.15|27.38|24.98|27.55|25.15|27.38|24.98|0
1651249850000|2022-04-29 16:30:50|27.44|25.04|27.55|25.15|27.55|25.15|27.4|25|0
1651249860000|2022-04-29 16:31:00|27.42|25.02|27.47|25.07|27.47|25.07|27.38|24.98|0
1651249870000|2022-04-29 16:31:10|27.42|25.02|27.47|25.07|27.47|25.07|27.42|25.02|0
1651249880000|2022-04-29 16:31:20|27.51|25.11|27.55|25.15|27.55|25.15|27.51|25.11|0
1651249890000|2022-04-29 16:31:30|27.51|25.11|27.59|25.19|27.59|25.19|27.42|25.02|0
1651249900000|2022-04-29 16:31:40|27.55|25.15|27.42|25.02|27.59|25.19|27.42|25.02|0
1651249910000|2022-04-29 16:31:50|27.47|25.07|27.47|25.07|27.55|25.15|27.47|25.07|0
1651249920000|2022-04-29 16:32:00|27.42|25.02|27.59|25.19|27.59|25.19|27.42|25.02|0
1651249930000|2022-04-29 16:32:10|27.51|25.11|27.57|25.17|27.57|25.17|27.47|25.07|0
1651249940000|2022-04-29 16:32:20|27.44|25.04|27.51|25.11|27.51|25.11|27.38|24.98|0
1651249950000|2022-04-29 16:32:30|27.59|25.19|27.51|25.11|27.59|25.19|27.47|25.07|0
1651249960000|2022-04-29 16:32:40|27.47|25.07|27.42|25.02|27.51|25.11|27.42|25.02|0
1651249970000|2022-04-29 16:32:50|27.47|25.07|27.64|25.24|27.64|25.24|27.42|25.02|0
1651249980000|2022-04-29 16:33:00|27.81|25.41|27.68|25.28|27.81|25.41|27.68|25.28|0
1651249990000|2022-04-29 16:33:10|27.59|25.19|27.38|24.98|27.59|25.19|27.38|24.98|0
1651250000000|2022-04-29 16:33:20|27.47|25.07|27.59|25.19|27.59|25.19|27.47|25.07|0
1651250010000|2022-04-29 16:33:30|27.51|25.11|27.3|24.9|27.51|25.11|27.3|24.9|0
1651250020000|2022-04-29 16:33:40|27.21|24.81|27.21|24.81|27.25|24.85|27.17|24.77|0
1651250030000|2022-04-29 16:33:50|27|24.6|27|24.6|27.08|24.68|27|24.6|0
1651250040000|2022-04-29 16:34:00|27.04|24.64|27.25|24.85|27.25|24.85|27.04|24.64|0
1651250050000|2022-04-29 16:34:10|27.23|24.83|27.25|24.85|27.25|24.85|27.21|24.81|0
1651250060000|2022-04-29 16:34:20|27.3|24.9|27.21|24.81|27.3|24.9|27.21|24.81|0
1651250070000|2022-04-29 16:34:30|27.25|24.85|27.46|25.06|27.46|25.06|27.25|24.85|0
1651250080000|2022-04-29 16:34:40|27.51|25.11|27.51|25.11|27.51|25.11|27.46|25.06|0
1651250090000|2022-04-29 16:34:50|27.34|24.94|27.38|24.98|27.42|25.02|27.25|24.85|0
1651250100000|2022-04-29 16:35:00|27.42|25.02|27.55|25.15|27.55|25.15|27.38|24.98|0
1651250110000|2022-04-29 16:35:10|27.63|25.23|27.76|25.36|27.76|25.36|27.63|25.23|0
1651250120000|2022-04-29 16:35:20|27.81|25.41|27.55|25.15|27.81|25.41|27.55|25.15|0
1651250130000|2022-04-29 16:35:30|27.51|25.11|27.42|25.02|27.51|25.11|27.42|25.02|0
1651250140000|2022-04-29 16:35:40|27.46|25.06|27.51|25.11|27.51|25.11|27.34|24.94|0
1651250150000|2022-04-29 16:35:50|27.38|24.98|27.25|24.85|27.38|24.98|27.25|24.85|0
1651250160000|2022-04-29 16:36:00|27.29|24.89|27.17|24.77|27.29|24.89|27.17|24.77|0
1651250170000|2022-04-29 16:36:10|27.13|24.73|27.23|24.83|27.23|24.83|27.08|24.68|0
1651250180000|2022-04-29 16:36:20|27.25|24.85|27.29|24.89|27.34|24.94|27.25|24.85|0
1651250190000|2022-04-29 16:36:30|27.38|24.98|27.46|25.06|27.46|25.06|27.34|24.94|0
1651250200000|2022-04-29 16:36:40|27.51|25.11|27.51|25.11|27.55|25.15|27.51|25.11|0
1651250210000|2022-04-29 16:36:50|27.38|24.98|27.25|24.85|27.42|25.02|27.25|24.85|0
1651250220000|2022-04-29 16:37:00|27.17|24.77|27.25|24.85|27.25|24.85|27.17|24.77|0
1651250230000|2022-04-29 16:37:10|27.21|24.81|27.15|24.75|27.23|24.83|27.15|24.75|0
1651250240000|2022-04-29 16:37:20|27.17|24.77|27.21|24.81|27.21|24.81|27.12|24.72|0
1651250250000|2022-04-29 16:37:30|27.29|24.89|27.21|24.81|27.29|24.89|27.21|24.81|0
1651250260000|2022-04-29 16:37:40|27.17|24.77|27.25|24.85|27.29|24.89|27.17|24.77|0
1651250270000|2022-04-29 16:37:50|27.21|24.81|27.12|24.72|27.21|24.81|27.12|24.72|0
1651250280000|2022-04-29 16:38:00|27.17|24.77|27.04|24.64|27.17|24.77|27.04|24.64|0
1651250290000|2022-04-29 16:38:10|27.12|24.72|27.34|24.94|27.34|24.94|27.12|24.72|0
1651250300000|2022-04-29 16:38:20|27.42|25.02|27.38|24.98|27.42|25.02|27.34|24.94|0
1651250310000|2022-04-29 16:38:30|27.51|25.11|27.51|25.11|27.55|25.15|27.51|25.11|0
1651250320000|2022-04-29 16:38:40|27.42|25.02|27.59|25.19|27.59|25.19|27.42|25.02|0
1651250330000|2022-04-29 16:38:50|27.68|25.28|27.59|25.19|27.68|25.28|27.59|25.19|0
1651250340000|2022-04-29 16:39:00|27.55|25.15|27.63|25.23|27.63|25.23|27.5|25.1|0
1651250350000|2022-04-29 16:39:10|27.59|25.19|27.59|25.19|27.59|25.19|27.55|25.15|0
1651250360000|2022-04-29 16:39:20|27.55|25.15|27.63|25.23|27.63|25.23|27.55|25.15|0
1651250370000|2022-04-29 16:39:30|27.59|25.19|27.63|25.23|27.63|25.23|27.59|25.19|0
1651250380000|2022-04-29 16:39:40|27.68|25.28|27.72|25.32|27.72|25.32|27.68|25.28|0
1651250390000|2022-04-29 16:39:50|27.76|25.36|27.46|25.06|27.76|25.36|27.46|25.06|0
1651250400000|2022-04-29 16:40:00|27.42|25.02|27.5|25.1|27.55|25.15|27.42|25.02|0
1651250410000|2022-04-29 16:40:10|27.55|25.15|27.33|24.93|27.61|25.21|27.33|24.93|0
1651250420000|2022-04-29 16:40:20|27.38|24.98|27.4|25|27.42|25.02|27.38|24.98|0
1651250430000|2022-04-29 16:40:30|27.42|25.02|27.38|24.98|27.42|25.02|27.29|24.89|0
1651250440000|2022-04-29 16:40:40|27.29|24.89|27.33|24.93|27.33|24.93|27.25|24.85|0
1651250450000|2022-04-29 16:40:50|27.21|24.81|26.91|24.51|27.21|24.81|26.91|24.51|0
1651250460000|2022-04-29 16:41:00|26.87|24.47|26.87|24.47|26.87|24.47|26.87|24.47|0
1651250470000|2022-04-29 16:41:10|26.89|24.49|26.95|24.55|26.95|24.55|26.83|24.43|0
1651250480000|2022-04-29 16:41:20|26.91|24.51|26.95|24.55|27|24.6|26.91|24.51|0
1651250490000|2022-04-29 16:41:30|26.83|24.43|26.79|24.39|26.83|24.43|26.79|24.39|0
1651250500000|2022-04-29 16:41:40|26.83|24.43|26.79|24.39|26.83|24.43|26.75|24.35|0
1651250510000|2022-04-29 16:41:50|26.75|24.35|26.75|24.35|26.75|24.35|26.75|24.35|0
1651250520000|2022-04-29 16:42:00|26.58|24.18|26.62|24.22|26.62|24.22|26.58|24.18|0
1651250530000|2022-04-29 16:42:10|26.58|24.18|26.58|24.18|26.58|24.18|26.54|24.14|0
1651250540000|2022-04-29 16:42:20|26.62|24.22|26.58|24.18|26.66|24.26|26.58|24.18|0
1651250550000|2022-04-29 16:42:30|26.66|24.26|26.66|24.26|26.66|24.26|26.66|24.26|0
1651250560000|2022-04-29 16:42:40|26.75|24.35|26.83|24.43|26.83|24.43|26.7|24.3|0
1651250570000|2022-04-29 16:42:50|26.91|24.51|26.7|24.3|26.91|24.51|26.7|24.3|0
1651250580000|2022-04-29 16:43:00|26.68|24.28|26.54|24.14|26.68|24.28|26.54|24.14|0
1651250590000|2022-04-29 16:43:10|26.58|24.18|26.54|24.14|26.62|24.22|26.54|24.14|0
1651250600000|2022-04-29 16:43:20|26.52|24.12|26.5|24.1|26.52|24.12|26.5|24.1|0
1651250610000|2022-04-29 16:43:30|26.54|24.14|26.54|24.14|26.54|24.14|26.54|24.14|0
1651250620000|2022-04-29 16:43:40|26.5|24.1|26.62|24.22|26.62|24.22|26.5|24.1|0
1651250630000|2022-04-29 16:43:50|26.54|24.14|26.54|24.14|26.58|24.18|26.54|24.14|0
1651250640000|2022-04-29 16:44:00|26.6|24.2|26.62|24.22|26.62|24.22|26.58|24.18|0
1651250650000|2022-04-29 16:44:10|26.66|24.26|26.58|24.18|26.66|24.26|26.58|24.18|0
1651250660000|2022-04-29 16:44:20|26.54|24.14|26.54|24.14|26.54|24.14|26.54|24.14|0
1651250670000|2022-04-29 16:44:30|26.56|24.16|26.5|24.1|26.56|24.16|26.5|24.1|0
1651250680000|2022-04-29 16:44:40|26.37|23.97|26.41|24.01|26.41|24.01|26.37|23.97|0
1651250690000|2022-04-29 16:44:50|26.37|23.97|26.41|24.01|26.41|24.01|26.37|23.97|0
1651250700000|2022-04-29 16:45:00|26.54|24.14|26.66|24.26|26.66|24.26|26.45|24.05|0
1651250710000|2022-04-29 16:45:10|26.7|24.3|26.47|24.07|26.7|24.3|26.47|24.07|0
1651250720000|2022-04-29 16:45:20|26.58|24.18|26.62|24.22|26.66|24.26|26.58|24.18|0
1651250730000|2022-04-29 16:45:30|26.66|24.26|26.87|24.47|26.87|24.47|26.66|24.26|0
1651250740000|2022-04-29 16:45:40|26.91|24.51|26.74|24.34|26.95|24.55|26.74|24.34|0
1651250750000|2022-04-29 16:45:50|26.66|24.26|26.62|24.22|26.7|24.3|26.62|24.22|0
1651250760000|2022-04-29 16:46:00|26.66|24.26|26.41|24.01|26.66|24.26|26.41|24.01|0
1651250770000|2022-04-29 16:46:10|26.58|24.18|26.45|24.05|26.66|24.26|26.45|24.05|0
1651250780000|2022-04-29 16:46:20|26.54|24.14|26.62|24.22|26.62|24.22|26.49|24.09|0
1651250790000|2022-04-29 16:46:30|26.49|24.09|26.49|24.09|26.54|24.14|26.45|24.05|0
1651250800000|2022-04-29 16:46:40|26.45|24.05|26.49|24.09|26.56|24.16|26.45|24.05|0
1651250810000|2022-04-29 16:46:50|26.51|24.11|26.54|24.14|26.58|24.18|26.51|24.11|0
1651250820000|2022-04-29 16:47:00|26.58|24.18|26.58|24.18|26.62|24.22|26.58|24.18|0
1651250830000|2022-04-29 16:47:10|26.54|24.14|26.49|24.09|26.58|24.18|26.49|24.09|0
1651250840000|2022-04-29 16:47:20|26.45|24.05|26.37|23.97|26.49|24.09|26.37|23.97|0
1651250850000|2022-04-29 16:47:30|26.33|23.93|26.41|24.01|26.41|24.01|26.29|23.89|0
1651250860000|2022-04-29 16:47:40|26.39|23.99|26.37|23.97|26.39|23.99|26.33|23.93|0
1651250870000|2022-04-29 16:47:50|26.33|23.93|26.37|23.97|26.41|24.01|26.33|23.93|0
1651250880000|2022-04-29 16:48:00|26.33|23.93|26.54|24.14|26.54|24.14|26.33|23.93|0
1651250890000|2022-04-29 16:48:10|26.41|24.01|26.33|23.93|26.41|24.01|26.33|23.93|0
1651250900000|2022-04-29 16:48:20|26.29|23.89|26.37|23.97|26.37|23.97|26.29|23.89|0
1651250910000|2022-04-29 16:48:30|26.39|23.99|26.37|23.97|26.45|24.05|26.37|23.97|0
1651250920000|2022-04-29 16:48:40|26.33|23.93|26.45|24.05|26.45|24.05|26.33|23.93|0
1651250930000|2022-04-29 16:48:50|26.43|24.03|26.53|24.13|26.53|24.13|26.41|24.01|0
1651250940000|2022-04-29 16:49:00|26.41|24.01|26.37|23.97|26.41|24.01|26.37|23.97|0
1651250950000|2022-04-29 16:49:10|26.41|24.01|26.45|24.05|26.45|24.05|26.41|24.01|0
1651250960000|2022-04-29 16:49:20|26.37|23.97|26.41|24.01|26.41|24.01|26.33|23.93|0
1651250970000|2022-04-29 16:49:30|26.45|24.05|26.6|24.2|26.6|24.2|26.45|24.05|0
1651250980000|2022-04-29 16:49:40|26.53|24.13|26.41|24.01|26.53|24.13|26.41|24.01|0
1651250990000|2022-04-29 16:49:50|26.37|23.97|26.37|23.97|26.37|23.97|26.37|23.97|0
1651251000000|2022-04-29 16:50:00|26.33|23.93|26.33|23.93|26.33|23.93|26.33|23.93|0
1651251010000|2022-04-29 16:50:10|26.29|23.89|26.25|23.85|26.37|23.97|26.25|23.85|0
1651251020000|2022-04-29 16:50:20|26.29|23.89|26.25|23.85|26.33|23.93|26.25|23.85|0
1651251030000|2022-04-29 16:50:30|26.16|23.76|26.2|23.8|26.25|23.85|26.16|23.76|0
1651251040000|2022-04-29 16:50:40|26.16|23.76|26.16|23.76|26.16|23.76|26.12|23.72|0
1651251050000|2022-04-29 16:50:50|26.12|23.72|26|23.6|26.12|23.72|25.92|23.52|0
1651251060000|2022-04-29 16:51:00|25.92|23.52|25.96|23.56|26|23.6|25.88|23.48|0
1651251070000|2022-04-29 16:51:10|26|23.6|25.96|23.56|26.08|23.68|25.96|23.56|0
1651251080000|2022-04-29 16:51:20|25.92|23.52|25.88|23.48|25.92|23.52|25.88|23.48|0
1651251090000|2022-04-29 16:51:30|25.86|23.46|25.68|23.28|25.86|23.46|25.68|23.28|0
1651251100000|2022-04-29 16:51:40|25.72|23.32|25.76|23.36|25.76|23.36|25.68|23.28|0
1651251110000|2022-04-29 16:51:50|25.8|23.4|25.8|23.4|25.84|23.44|25.8|23.4|0
1651251120000|2022-04-29 16:52:00|25.84|23.44|25.84|23.44|25.84|23.44|25.8|23.4|0
1651251130000|2022-04-29 16:52:10|25.92|23.52|25.92|23.52|25.96|23.56|25.92|23.52|0
1651251140000|2022-04-29 16:52:20|25.88|23.48|25.84|23.44|25.96|23.56|25.84|23.44|0
1651251150000|2022-04-29 16:52:30|25.8|23.4|26.74|24.34|26.74|24.34|25.19|22.8|0
1651251160000|2022-04-29 16:52:40|26.7|24.3|26.66|24.26|26.7|24.3|26.66|24.26|0
1651251170000|2022-04-29 16:52:50|26.62|24.22|27.38|24.98|27.38|24.98|26.62|24.22|0
1651251180000|2022-04-29 16:53:00|27.42|25.02|26.62|24.22|27.42|25.02|26.62|24.22|0
1651251190000|2022-04-29 16:53:10|26.7|24.3|26.82|24.42|26.82|24.42|26.7|24.3|0
1651251200000|2022-04-29 16:53:20|26.86|24.46|26.82|24.42|26.86|24.46|26.78|24.38|0
1651251210000|2022-04-29 16:53:30|26.74|24.34|26.66|24.26|26.82|24.42|26.66|24.26|0
1651251220000|2022-04-29 16:53:40|26.62|24.22|26.62|24.22|26.66|24.26|26.62|24.22|0
1651251230000|2022-04-29 16:53:50|26.49|24.09|26.33|23.93|26.49|24.09|26.33|23.93|0
1651251240000|2022-04-29 16:54:00|26.25|23.85|26|23.6|26.25|23.85|25.96|23.56|0
1651251250000|2022-04-29 16:54:10|26.04|23.64|26.21|23.81|26.21|23.81|26.04|23.64|0
1651251260000|2022-04-29 16:54:20|26.17|23.77|26|23.6|26.17|23.77|26|23.6|0
1651251270000|2022-04-29 16:54:30|25.92|23.52|25.92|23.52|26|23.6|25.92|23.52|0
1651251280000|2022-04-29 16:54:40|25.96|23.56|25.88|23.48|25.96|23.56|25.88|23.48|0
1651251290000|2022-04-29 16:54:50|25.92|23.52|25.84|23.44|25.92|23.52|25.84|23.44|0
1651251300000|2022-04-29 16:55:00|25.92|23.52|26.08|23.68|26.08|23.68|25.92|23.52|0
1651251310000|2022-04-29 16:55:10|26.04|23.64|26.25|23.85|26.25|23.85|26.04|23.64|0
1651251320000|2022-04-29 16:55:20|26.29|23.89|26.37|23.97|26.37|23.97|26.29|23.89|0
1651251330000|2022-04-29 16:55:30|26.41|24.01|26.45|24.05|26.45|24.05|26.33|23.93|0
1651251340000|2022-04-29 16:55:40|26.41|24.01|26.45|24.05|26.45|24.05|26.41|24.01|0
1651251350000|2022-04-29 16:55:50|26.53|24.13|26.37|23.97|26.53|24.13|26.37|23.97|0
1651251360000|2022-04-29 16:56:00|26.41|24.01|26.49|24.09|26.49|24.09|26.41|24.01|0
1651251370000|2022-04-29 16:56:10|26.51|24.11|26.49|24.09|26.51|24.11|26.45|24.05|0
1651251380000|2022-04-29 16:56:20|26.37|23.97|26.45|24.05|26.49|24.09|26.37|23.97|0
1651251390000|2022-04-29 16:56:30|26.49|24.09|26.37|23.97|26.49|24.09|26.37|23.97|0
1651251400000|2022-04-29 16:56:40|26.47|24.07|26.49|24.09|26.49|24.09|26.47|24.07|0
1651251410000|2022-04-29 16:56:50|26.57|24.17|26.61|24.21|26.61|24.21|26.57|24.17|0
1651251420000|2022-04-29 16:57:00|26.53|24.13|26.78|24.38|26.78|24.38|26.53|24.13|0
1651251430000|2022-04-29 16:57:10|26.74|24.34|26.86|24.46|26.86|24.46|26.74|24.34|0
1651251440000|2022-04-29 16:57:20|26.94|24.54|26.94|24.54|26.94|24.54|26.9|24.5|0
1651251450000|2022-04-29 16:57:30|26.99|24.59|26.9|24.5|26.99|24.59|26.9|24.5|0
1651251460000|2022-04-29 16:57:40|26.86|24.46|26.78|24.38|26.86|24.46|26.74|24.34|0
1651251470000|2022-04-29 16:57:50|26.82|24.42|26.65|24.25|26.82|24.42|26.65|24.25|0
1651251480000|2022-04-29 16:58:00|26.57|24.17|26.53|24.13|26.61|24.21|26.53|24.13|0
1651251490000|2022-04-29 16:58:10|26.57|24.17|26.53|24.13|26.61|24.21|26.53|24.13|0
1651251500000|2022-04-29 16:58:20|26.45|24.05|26.37|23.97|26.45|24.05|26.37|23.97|0
1651251510000|2022-04-29 16:58:30|26.33|23.93|26.25|23.85|26.33|23.93|26.25|23.85|0
1651251520000|2022-04-29 16:58:40|26.33|23.93|26.29|23.89|26.33|23.93|26.29|23.89|0
1651251530000|2022-04-29 16:58:50|26.24|23.84|26.2|23.8|26.24|23.84|26.2|23.8|0
1651251540000|2022-04-29 16:59:00|26.33|23.93|26.29|23.89|26.45|24.05|26.29|23.89|0
1651251550000|2022-04-29 16:59:10|26.33|23.93|26.55|24.15|26.55|24.15|26.33|23.93|0
1651251560000|2022-04-29 16:59:20|26.61|24.21|26.57|24.17|26.61|24.21|26.53|24.13|0
1651251570000|2022-04-29 16:59:30|26.53|24.13|26.59|24.19|26.65|24.25|26.53|24.13|0
1651251580000|2022-04-29 16:59:40|26.61|24.21|26.57|24.17|26.61|24.21|26.57|24.17|0
1651251590000|2022-04-29 16:59:50|26.53|24.13|26.61|24.21|26.61|24.21|26.53|24.13|0
1651251600000|2022-04-29 17:00:00|26.49|24.09|26.61|24.21|26.61|24.21|26.49|24.09|0
1651251610000|2022-04-29 17:00:10|26.67|24.27|26.82|24.42|26.82|24.42|26.65|24.25|0
1651251620000|2022-04-29 17:00:20|26.78|24.38|26.86|24.46|26.86|24.46|26.78|24.38|0
1651251630000|2022-04-29 17:00:30|26.94|24.54|27.03|24.63|27.03|24.63|26.86|24.46|0
1651251640000|2022-04-29 17:00:40|27.07|24.67|27.03|24.63|27.07|24.67|27.03|24.63|0
1651251650000|2022-04-29 17:00:50|27.07|24.67|26.98|24.58|27.07|24.67|26.98|24.58|0
1651251660000|2022-04-29 17:01:00|27.15|24.75|27.11|24.71|27.15|24.75|27.11|24.71|0
1651251670000|2022-04-29 17:01:10|27.15|24.75|26.94|24.54|27.15|24.75|26.94|24.54|0
1651251680000|2022-04-29 17:01:20|26.98|24.58|26.9|24.5|26.98|24.58|26.9|24.5|0
1651251690000|2022-04-29 17:01:30|26.98|24.58|26.94|24.54|26.98|24.58|26.9|24.5|0
1651251700000|2022-04-29 17:01:40|26.98|24.58|27.11|24.71|27.11|24.71|26.98|24.58|0
1651251710000|2022-04-29 17:01:50|27.07|24.67|27.15|24.75|27.15|24.75|27.07|24.67|0
1651251720000|2022-04-29 17:02:00|27.11|24.71|27.15|24.75|27.15|24.75|27.11|24.71|0
1651251730000|2022-04-29 17:02:10|27.07|24.67|27.15|24.75|27.15|24.75|27.07|24.67|0
1651251740000|2022-04-29 17:02:20|27.07|24.67|27.07|24.67|27.07|24.67|26.98|24.58|0
1651251750000|2022-04-29 17:02:30|27.11|24.71|27.23|24.83|27.23|24.83|27.11|24.71|0
1651251760000|2022-04-29 17:02:40|27.32|24.92|27.51|25.11|27.51|25.11|27.32|24.92|0
1651251770000|2022-04-29 17:02:50|27.49|25.09|27.49|25.09|27.49|25.09|27.36|24.96|0
1651251780000|2022-04-29 17:03:00|27.44|25.04|27.4|25|27.44|25.04|27.36|24.96|0
1651251790000|2022-04-29 17:03:10|27.36|24.96|27.36|24.96|27.36|24.96|27.32|24.92|0
1651251800000|2022-04-29 17:03:20|27.49|25.09|27.57|25.17|27.57|25.17|27.49|25.09|0
1651251810000|2022-04-29 17:03:30|27.61|25.21|27.95|25.55|27.95|25.55|27.61|25.21|0
1651251820000|2022-04-29 17:03:40|28.12|25.72|27.87|25.47|28.12|25.72|27.87|25.47|0
1651251830000|2022-04-29 17:03:50|27.95|25.55|28.17|25.77|28.17|25.77|27.95|25.55|0
1651251840000|2022-04-29 17:04:00|28.08|25.68|28.12|25.72|28.17|25.77|28.08|25.68|0
1651251850000|2022-04-29 17:04:10|28.04|25.64|28.04|25.64|28.17|25.77|28.04|25.64|0
1651251860000|2022-04-29 17:04:20|27.99|25.59|27.91|25.51|27.99|25.59|27.91|25.51|0
1651251870000|2022-04-29 17:04:30|27.87|25.47|27.74|25.34|27.87|25.47|27.65|25.25|0
1651251880000|2022-04-29 17:04:40|27.78|25.38|27.82|25.42|27.82|25.42|27.78|25.38|0
1651251890000|2022-04-29 17:04:50|27.87|25.47|27.87|25.47|27.87|25.47|27.87|25.47|0
1651251900000|2022-04-29 17:05:00|27.76|25.36|27.65|25.25|27.76|25.36|27.65|25.25|0
1651251910000|2022-04-29 17:05:10|27.61|25.21|27.48|25.08|27.7|25.3|27.48|25.08|0
1651251920000|2022-04-29 17:05:20|27.53|25.13|27.44|25.04|27.53|25.13|27.44|25.04|0
1651251930000|2022-04-29 17:05:30|27.4|25|27.32|24.92|27.4|25|27.32|24.92|0
1651251940000|2022-04-29 17:05:40|27.36|24.96|27.27|24.87|27.36|24.96|27.27|24.87|0
1651251950000|2022-04-29 17:05:50|27.23|24.83|27.15|24.75|27.23|24.83|27.15|24.75|0
1651251960000|2022-04-29 17:06:00|27.06|24.66|27.06|24.66|27.15|24.75|27.06|24.66|0
1651251970000|2022-04-29 17:06:10|26.98|24.58|27.02|24.62|27.02|24.62|26.98|24.58|0
1651251980000|2022-04-29 17:06:20|27.06|24.66|27.19|24.79|27.19|24.79|27.06|24.66|0
1651251990000|2022-04-29 17:06:30|27.15|24.75|27.06|24.66|27.15|24.75|27.06|24.66|0
1651252000000|2022-04-29 17:06:40|27.08|24.68|27.11|24.71|27.11|24.71|27.02|24.62|0
1651252010000|2022-04-29 17:06:50|27.06|24.66|27.06|24.66|27.15|24.75|27.06|24.66|0
1651252020000|2022-04-29 17:07:00|27.02|24.62|27.15|24.75|27.15|24.75|27.02|24.62|0
1651252030000|2022-04-29 17:07:10|27.23|24.83|26.26|23.86|27.23|24.83|26.26|23.86|0
1651252040000|2022-04-29 17:07:20|26.02|23.62|26.27|23.87|26.27|23.87|26.02|23.62|0
1651252050000|2022-04-29 17:07:30|26.35|23.95|26.35|23.95|26.39|23.99|26.35|23.95|0
1651252060000|2022-04-29 17:07:40|26.39|23.99|26.31|23.91|26.39|23.99|26.27|23.87|0
1651252070000|2022-04-29 17:07:50|26.23|23.83|26.25|23.85|26.25|23.85|26.19|23.79|0
1651252080000|2022-04-29 17:08:00|26.23|23.83|25.99|23.59|26.23|23.83|25.91|23.51|0
1651252090000|2022-04-29 17:08:10|26.03|23.63|25.99|23.59|26.07|23.67|25.99|23.59|0
1651252100000|2022-04-29 17:08:20|25.95|23.55|25.95|23.55|25.99|23.59|25.95|23.55|0
1651252110000|2022-04-29 17:08:30|26.01|23.61|26.15|23.75|26.15|23.75|26.01|23.61|0
1651252120000|2022-04-29 17:08:40|26.23|23.83|26.11|23.71|26.23|23.83|26.05|23.65|0
1651252130000|2022-04-29 17:08:50|26.07|23.67|26.15|23.75|26.15|23.75|26.07|23.67|0
1651252140000|2022-04-29 17:09:00|26.19|23.79|26.29|23.89|26.29|23.89|26.19|23.79|0
1651252150000|2022-04-29 17:09:10|26.35|23.95|26.31|23.91|26.43|24.03|26.31|23.91|0
1651252160000|2022-04-29 17:09:20|26.35|23.95|26.31|23.91|26.39|23.99|26.31|23.91|0
1651252170000|2022-04-29 17:09:30|26.27|23.87|26.11|23.71|26.27|23.87|26.11|23.71|0
1651252180000|2022-04-29 17:09:40|26.15|23.75|26.19|23.79|26.27|23.87|26.15|23.75|0
1651252190000|2022-04-29 17:09:50|26.15|23.75|26.19|23.79|26.19|23.79|26.11|23.71|0
1651252200000|2022-04-29 17:10:00|26.15|23.75|26.15|23.75|26.15|23.75|26.11|23.71|0
1651252210000|2022-04-29 17:10:10|26.11|23.71|26.15|23.75|26.15|23.75|26.07|23.67|0
1651252220000|2022-04-29 17:10:20|26.11|23.71|26.15|23.75|26.15|23.75|26.11|23.71|0
1651252230000|2022-04-29 17:10:30|26.19|23.79|26.03|23.63|26.29|23.89|26.03|23.63|0
1651252240000|2022-04-29 17:10:40|26|23.6|26.15|23.75|26.19|23.79|26|23.6|0
1651252250000|2022-04-29 17:10:50|26.23|23.83|26.29|23.89|26.29|23.89|26.23|23.83|0
1651252260000|2022-04-29 17:11:00|26.39|23.99|26.31|23.91|26.45|24.05|26.31|23.91|0
1651252270000|2022-04-29 17:11:10|26.19|23.79|26.02|23.62|26.19|23.79|26.02|23.62|0
1651252280000|2022-04-29 17:11:20|26.11|23.71|26.19|23.79|26.19|23.79|26.11|23.71|0
1651252290000|2022-04-29 17:11:30|26.15|23.75|26.07|23.67|26.19|23.79|26.07|23.67|0
1651252300000|2022-04-29 17:11:40|25.98|23.58|26.02|23.62|26.02|23.62|25.98|23.58|0
1651252310000|2022-04-29 17:11:50|26.07|23.67|25.94|23.54|26.07|23.67|25.94|23.54|0
1651252320000|2022-04-29 17:12:00|26.02|23.62|25.98|23.58|26.02|23.62|25.98|23.58|0
1651252330000|2022-04-29 17:12:10|26.11|23.71|26.11|23.71|26.11|23.71|26.02|23.62|0
1651252340000|2022-04-29 17:12:20|26.15|23.75|26.31|23.91|26.31|23.91|26.15|23.75|0
1651252350000|2022-04-29 17:12:30|26.27|23.87|26.43|24.03|26.43|24.03|26.27|23.87|0
1651252360000|2022-04-29 17:12:40|26.39|23.99|26.39|23.99|26.51|24.11|26.39|23.99|0
1651252370000|2022-04-29 17:12:50|26.43|24.03|26.31|23.91|26.43|24.03|26.31|23.91|0
1651252380000|2022-04-29 17:13:00|26.43|24.03|26.47|24.07|26.51|24.11|26.43|24.03|0
1651252390000|2022-04-29 17:13:10|26.51|24.11|26.43|24.03|26.51|24.11|26.43|24.03|0
1651252400000|2022-04-29 17:13:20|26.39|23.99|26.51|24.11|26.51|24.11|26.39|23.99|0
1651252410000|2022-04-29 17:13:30|26.39|23.99|26.47|24.07|26.51|24.11|26.39|23.99|0
1651252420000|2022-04-29 17:13:40|26.43|24.03|26.47|24.07|26.51|24.11|26.43|24.03|0
1651252430000|2022-04-29 17:13:50|26.49|24.09|26.43|24.03|26.49|24.09|26.43|24.03|0
1651252440000|2022-04-29 17:14:00|26.55|24.15|26.35|23.95|26.55|24.15|26.35|23.95|0
1651252450000|2022-04-29 17:14:10|26.39|23.99|26.47|24.07|26.47|24.07|26.39|23.99|0
1651252460000|2022-04-29 17:14:20|26.53|24.13|26.6|24.2|26.6|24.2|26.47|24.07|0
1651252470000|2022-04-29 17:14:30|26.55|24.15|26.55|24.15|26.55|24.15|26.51|24.11|0
1651252480000|2022-04-29 17:14:40|26.57|24.17|26.51|24.11|26.6|24.2|26.51|24.11|0
1651252490000|2022-04-29 17:14:50|26.55|24.15|26.8|24.4|26.8|24.4|26.55|24.15|0
1651252500000|2022-04-29 17:15:00|26.82|24.42|26.93|24.53|26.93|24.53|26.82|24.42|0
1651252510000|2022-04-29 17:15:10|26.97|24.57|27.09|24.69|27.09|24.69|26.93|24.53|0
1651252520000|2022-04-29 17:15:20|27.18|24.78|27.22|24.82|27.22|24.82|27.18|24.78|0
1651252530000|2022-04-29 17:15:30|27.09|24.69|27.26|24.86|27.26|24.86|27.09|24.69|0
1651252540000|2022-04-29 17:15:40|27.39|24.99|27.53|25.13|27.53|25.13|27.39|24.99|0
1651252550000|2022-04-29 17:15:50|27.47|25.07|27.3|24.9|27.47|25.07|27.3|24.9|0
1651252560000|2022-04-29 17:16:00|27.05|24.65|26.88|24.48|27.05|24.65|26.88|24.48|0
1651252570000|2022-04-29 17:16:10|26.8|24.4|26.84|24.44|26.84|24.44|26.8|24.4|0
1651252580000|2022-04-29 17:16:20|26.72|24.32|26.64|24.24|26.72|24.32|26.64|24.24|0
1651252590000|2022-04-29 17:16:30|26.74|24.34|26.93|24.53|26.95|24.55|26.74|24.34|0
1651252600000|2022-04-29 17:16:40|27.01|24.61|27.13|24.73|27.13|24.73|27.01|24.61|0
1651252610000|2022-04-29 17:16:50|27.05|24.65|26.88|24.48|27.05|24.65|26.88|24.48|0
1651252620000|2022-04-29 17:17:00|26.84|24.44|26.88|24.48|26.88|24.48|26.8|24.4|0
1651252630000|2022-04-29 17:17:10|26.97|24.57|26.8|24.4|26.97|24.57|26.8|24.4|0
1651252640000|2022-04-29 17:17:20|26.84|24.44|26.84|24.44|26.88|24.48|26.84|24.44|0
1651252650000|2022-04-29 17:17:30|27.01|24.61|26.93|24.53|27.01|24.61|26.93|24.53|0
1651252660000|2022-04-29 17:17:40|26.97|24.57|27.13|24.73|27.13|24.73|26.88|24.48|0
1651252670000|2022-04-29 17:17:50|27.18|24.78|27.18|24.78|27.18|24.78|27.18|24.78|0
1651252680000|2022-04-29 17:18:00|27.09|24.69|27.09|24.69|27.09|24.69|26.97|24.57|0
1651252690000|2022-04-29 17:18:10|27.11|24.71|27.18|24.78|27.18|24.78|27.11|24.71|0
1651252700000|2022-04-29 17:18:20|27.2|24.8|27.22|24.82|27.39|24.99|27.2|24.8|0
1651252710000|2022-04-29 17:18:30|27.26|24.86|27.26|24.86|27.34|24.94|27.26|24.86|0
1651252720000|2022-04-29 17:18:40|27.18|24.78|27.22|24.82|27.22|24.82|27.18|24.78|0
1651252730000|2022-04-29 17:18:50|27.26|24.86|27.39|24.99|27.39|24.99|27.26|24.86|0
1651252740000|2022-04-29 17:19:00|27.26|24.86|27.26|24.86|27.26|24.86|27.22|24.82|0
1651252750000|2022-04-29 17:19:10|27.13|24.73|27.2|24.8|27.2|24.8|27.13|24.73|0
1651252760000|2022-04-29 17:19:20|27.22|24.82|27.26|24.86|27.3|24.9|27.22|24.82|0
1651252770000|2022-04-29 17:19:30|27.3|24.9|27.22|24.82|27.3|24.9|27.22|24.82|0
1651252780000|2022-04-29 17:19:40|27.26|24.86|27.26|24.86|27.3|24.9|27.26|24.86|0
1651252790000|2022-04-29 17:19:50|27.3|24.9|27.3|24.9|27.34|24.94|27.3|24.9|0
1651252800000|2022-04-29 17:20:00|27.26|24.86|27.13|24.73|27.3|24.9|27.13|24.73|0
1651252810000|2022-04-29 17:20:10|27.26|24.86|27.09|24.69|27.26|24.86|27.09|24.69|0
1651252820000|2022-04-29 17:20:20|27.01|24.61|26.97|24.57|27.07|24.67|26.97|24.57|0
1651252830000|2022-04-29 17:20:30|26.92|24.52|26.88|24.48|26.97|24.57|26.88|24.48|0
1651252840000|2022-04-29 17:20:40|26.97|24.57|27.22|24.82|27.22|24.82|26.97|24.57|0
1651252850000|2022-04-29 17:20:50|27.26|24.86|27.38|24.98|27.38|24.98|27.26|24.86|0
1651252860000|2022-04-29 17:21:00|27.34|24.94|27.64|25.24|27.64|25.24|27.34|24.94|0
1651252870000|2022-04-29 17:21:10|27.72|25.32|27.47|25.07|27.81|25.41|27.47|25.07|0
1651252880000|2022-04-29 17:21:20|27.43|25.03|27.55|25.15|27.55|25.15|27.43|25.03|0
1651252890000|2022-04-29 17:21:30|27.64|25.24|27.55|25.15|27.64|25.24|27.55|25.15|0
1651252900000|2022-04-29 17:21:40|27.51|25.11|27.68|25.28|27.68|25.28|27.51|25.11|0
1651252910000|2022-04-29 17:21:50|27.64|25.24|27.77|25.37|27.77|25.37|27.6|25.2|0
1651252920000|2022-04-29 17:22:00|27.81|25.41|27.72|25.32|27.85|25.45|27.72|25.32|0
1651252930000|2022-04-29 17:22:10|27.68|25.28|27.6|25.2|27.68|25.28|27.55|25.15|0
1651252940000|2022-04-29 17:22:20|27.64|25.24|27.68|25.28|27.68|25.28|27.64|25.24|0
1651252950000|2022-04-29 17:22:30|27.64|25.24|27.43|25.03|27.64|25.24|27.43|25.03|0
1651252960000|2022-04-29 17:22:40|27.38|24.98|27.3|24.9|27.38|24.98|27.26|24.86|0
1651252970000|2022-04-29 17:22:50|27.34|24.94|27.51|25.11|27.51|25.11|27.34|24.94|0
1651252980000|2022-04-29 17:23:00|27.55|25.15|27.47|25.07|27.6|25.2|27.47|25.07|0
1651252990000|2022-04-29 17:23:10|27.6|25.2|27.77|25.37|27.77|25.37|27.6|25.2|0
1651253000000|2022-04-29 17:23:20|27.72|25.32|27.77|25.37|27.77|25.37|27.68|25.28|0
1651253010000|2022-04-29 17:23:30|27.81|25.41|27.72|25.32|27.81|25.41|27.68|25.28|0
1651253020000|2022-04-29 17:23:40|27.85|25.45|27.89|25.49|27.89|25.49|27.85|25.45|0
1651253030000|2022-04-29 17:23:50|27.87|25.47|27.89|25.49|27.89|25.49|27.85|25.45|0
1651253040000|2022-04-29 17:24:00|27.98|25.58|28.19|25.79|28.19|25.79|27.98|25.58|0
1651253050000|2022-04-29 17:24:10|28.11|25.71|28.09|25.69|28.11|25.71|28.09|25.69|0
1651253060000|2022-04-29 17:24:20|28.11|25.71|28.02|25.62|28.11|25.71|27.94|25.54|0
1651253070000|2022-04-29 17:24:30|28.07|25.67|28.15|25.75|28.15|25.75|27.98|25.58|0
1651253080000|2022-04-29 17:24:40|28.19|25.79|28.32|25.92|28.32|25.92|28.19|25.79|0
1651253090000|2022-04-29 17:24:50|28.28|25.88|28.32|25.92|28.32|25.92|28.28|25.88|0
1651253100000|2022-04-29 17:25:00|28.24|25.84|28.45|26.05|28.45|26.05|28.24|25.84|0
1651253110000|2022-04-29 17:25:10|28.63|26.23|28.5|26.1|28.63|26.23|28.45|26.05|0
1651253120000|2022-04-29 17:25:20|28.59|26.19|28.67|26.27|28.67|26.27|28.59|26.19|0
1651253130000|2022-04-29 17:25:30|28.69|26.29|28.76|26.36|28.76|26.36|28.69|26.29|0
1651253140000|2022-04-29 17:25:40|28.67|26.27|28.54|26.14|28.67|26.27|28.54|26.14|0
1651253150000|2022-04-29 17:25:50|28.59|26.19|28.5|26.1|28.59|26.19|28.5|26.1|0
1651253160000|2022-04-29 17:26:00|28.41|26.01|28.59|26.19|28.59|26.19|28.41|26.01|0
1651253170000|2022-04-29 17:26:10|28.5|26.1|28.67|26.27|28.67|26.27|28.5|26.1|0
1651253180000|2022-04-29 17:26:20|28.72|26.32|28.76|26.36|28.76|26.36|28.72|26.32|0
1651253190000|2022-04-29 17:26:30|28.85|26.45|29.11|26.71|29.11|26.71|28.85|26.45|0
1651253200000|2022-04-29 17:26:40|29.16|26.76|29.07|26.67|29.16|26.76|29.07|26.67|0
1651253210000|2022-04-29 17:26:50|29.11|26.71|28.98|26.58|29.11|26.71|28.98|26.58|0
1651253220000|2022-04-29 17:27:00|28.8|26.4|28.58|26.18|28.8|26.4|28.58|26.18|0
1651253230000|2022-04-29 17:27:10|28.54|26.14|28.67|26.27|28.67|26.27|28.54|26.14|0
1651253240000|2022-04-29 17:27:20|28.58|26.18|28.63|26.23|28.63|26.23|28.58|26.18|0
1651253250000|2022-04-29 17:27:30|28.54|26.14|28.58|26.18|28.58|26.18|28.54|26.14|0
1651253260000|2022-04-29 17:27:40|28.54|26.14|28.58|26.18|28.63|26.23|28.54|26.14|0
1651253270000|2022-04-29 17:27:50|28.54|26.14|28.5|26.1|28.54|26.14|28.41|26.01|0
1651253280000|2022-04-29 17:28:00|28.45|26.05|28.19|25.79|28.45|26.05|28.19|25.79|0
1651253290000|2022-04-29 17:28:10|28.24|25.84|28.3|25.9|28.3|25.9|28.24|25.84|0
1651253300000|2022-04-29 17:28:20|28.24|25.84|28.02|25.62|28.28|25.88|28.02|25.62|0
1651253310000|2022-04-29 17:28:30|27.93|25.53|27.98|25.58|27.98|25.58|27.93|25.53|0
1651253320000|2022-04-29 17:28:40|27.93|25.53|27.98|25.58|27.98|25.58|27.93|25.53|0
1651253330000|2022-04-29 17:28:50|28.02|25.62|27.98|25.58|28.02|25.62|27.98|25.58|0
1651253340000|2022-04-29 17:29:00|27.89|25.49|27.89|25.49|27.89|25.49|27.83|25.43|0
1651253350000|2022-04-29 17:29:10|27.93|25.53|27.93|25.53|27.93|25.53|27.85|25.45|0
1651253360000|2022-04-29 17:29:20|27.91|25.51|27.81|25.41|27.93|25.53|27.81|25.41|0
1651253370000|2022-04-29 17:29:30|27.85|25.45|27.93|25.53|27.93|25.53|27.85|25.45|0
1651253380000|2022-04-29 17:29:40|27.98|25.58|27.89|25.49|27.98|25.58|27.89|25.49|0
1651253390000|2022-04-29 17:29:50|27.93|25.53|27.89|25.49|27.93|25.53|27.87|25.47|0
1651253400000|2022-04-29 17:30:00|27.76|25.36|28.11|25.71|28.11|25.71|27.76|25.36|0
1651253410000|2022-04-29 17:30:10|28.02|25.62|28.17|25.77|28.17|25.77|28.02|25.62|0
1651253420000|2022-04-29 17:30:20|28.15|25.75|28.36|25.96|28.36|25.96|28.15|25.75|0
1651253430000|2022-04-29 17:30:30|28.32|25.92|28.28|25.88|28.32|25.92|28.23|25.83|0
1651253440000|2022-04-29 17:30:40|28.36|25.96|28.45|26.05|28.45|26.05|28.32|25.92|0
1651253450000|2022-04-29 17:30:50|28.41|26.01|28.45|26.05|28.45|26.05|28.32|25.92|0
1651253460000|2022-04-29 17:31:00|28.41|26.01|28.41|26.01|28.45|26.05|28.41|26.01|0
1651253470000|2022-04-29 17:31:10|28.32|25.92|28.49|26.09|28.49|26.09|28.32|25.92|0
1651253480000|2022-04-29 17:31:20|28.63|26.23|28.67|26.27|28.71|26.31|28.63|26.23|0
1651253490000|2022-04-29 17:31:30|28.71|26.31|28.89|26.49|28.89|26.49|28.71|26.31|0
1651253500000|2022-04-29 17:31:40|28.76|26.36|28.41|26.01|28.76|26.36|28.41|26.01|0
1651253510000|2022-04-29 17:31:50|28.32|25.92|28.02|25.62|28.32|25.92|28.02|25.62|0
1651253520000|2022-04-29 17:32:00|27.93|25.53|28.1|25.7|28.1|25.7|27.93|25.53|0
1651253530000|2022-04-29 17:32:10|28.23|25.83|28.41|26.01|28.41|26.01|28.23|25.83|0
1651253540000|2022-04-29 17:32:20|28.45|26.05|28.54|26.14|28.54|26.14|28.45|26.05|0
1651253550000|2022-04-29 17:32:30|28.58|26.18|28.49|26.09|28.58|26.18|28.49|26.09|0
1651253560000|2022-04-29 17:32:40|28.45|26.05|28.58|26.18|28.58|26.18|28.45|26.05|0
1651253570000|2022-04-29 17:32:50|28.45|26.05|28.43|26.03|28.49|26.09|28.41|26.01|0
1651253580000|2022-04-29 17:33:00|28.41|26.01|28.32|25.92|28.41|26.01|28.32|25.92|0
1651253590000|2022-04-29 17:33:10|28.28|25.88|28.41|26.01|28.45|26.05|28.28|25.88|0
1651253600000|2022-04-29 17:33:20|28.45|26.05|28.62|26.22|28.62|26.22|28.45|26.05|0
1651253610000|2022-04-29 17:33:30|28.58|26.18|28.58|26.18|28.62|26.22|28.58|26.18|0
1651253620000|2022-04-29 17:33:40|28.54|26.14|28.45|26.05|28.54|26.14|28.41|26.01|0
1651253630000|2022-04-29 17:33:50|28.58|26.18|28.54|26.14|28.58|26.18|28.54|26.14|0
1651253640000|2022-04-29 17:34:00|28.41|26.01|28.49|26.09|28.49|26.09|28.41|26.01|0
1651253650000|2022-04-29 17:34:10|28.45|26.05|28.54|26.14|28.54|26.14|28.45|26.05|0
1651253660000|2022-04-29 17:34:20|28.49|26.09|28.45|26.05|28.49|26.09|28.36|25.96|0
1651253670000|2022-04-29 17:34:30|28.38|25.98|28.28|25.88|28.38|25.98|28.23|25.83|0
1651253680000|2022-04-29 17:34:40|28.32|25.92|28.32|25.92|28.32|25.92|28.32|25.92|0
1651253690000|2022-04-29 17:34:50|28.36|25.96|28.45|26.05|28.49|26.09|28.36|25.96|0
1651253700000|2022-04-29 17:35:00|28.36|25.96|28.15|25.75|28.38|25.98|28.15|25.75|0
1651253710000|2022-04-29 17:35:10|28.23|25.83|28.56|26.16|28.56|26.16|28.23|25.83|0
1651253720000|2022-04-29 17:35:20|28.62|26.22|28.8|26.4|28.8|26.4|28.62|26.22|0
1651253730000|2022-04-29 17:35:30|28.62|26.22|28.71|26.31|28.76|26.36|28.62|26.22|0
1651253740000|2022-04-29 17:35:40|28.76|26.36|28.71|26.31|28.76|26.36|28.67|26.27|0
1651253750000|2022-04-29 17:35:50|28.75|26.35|28.67|26.27|28.75|26.35|28.67|26.27|0
1651253760000|2022-04-29 17:36:00|28.71|26.31|28.95|26.55|28.95|26.55|28.71|26.31|0
1651253770000|2022-04-29 17:36:10|28.97|26.57|29.02|26.62|29.02|26.62|28.89|26.49|0
1651253780000|2022-04-29 17:36:20|29.11|26.71|29.11|26.71|29.11|26.71|29.02|26.62|0
1651253790000|2022-04-29 17:36:30|29.15|26.75|29.2|26.8|29.2|26.8|29.15|26.75|0
1651253800000|2022-04-29 17:36:40|29.24|26.84|29.2|26.8|29.29|26.89|29.2|26.8|0
1651253810000|2022-04-29 17:36:50|29.24|26.84|29.2|26.8|29.29|26.89|29.2|26.8|0
1651253820000|2022-04-29 17:37:00|29.24|26.84|29.51|27.11|29.51|27.11|29.24|26.84|0
1651253830000|2022-04-29 17:37:10|29.46|27.06|29.33|26.93|29.46|27.06|29.33|26.93|0
1651253840000|2022-04-29 17:37:20|29.26|26.86|29.28|26.88|29.28|26.88|29.24|26.84|0
1651253850000|2022-04-29 17:37:30|29.31|26.91|29.4|27|29.4|27|29.28|26.88|0
1651253860000|2022-04-29 17:37:40|29.46|27.06|29.51|27.11|29.51|27.11|29.46|27.06|0
1651253870000|2022-04-29 17:37:50|29.55|27.15|29.64|27.24|29.64|27.24|29.55|27.15|0
1651253880000|2022-04-29 17:38:00|29.69|27.29|29.48|27.08|29.78|27.38|29.48|27.08|0
1651253890000|2022-04-29 17:38:10|29.42|27.02|29.33|26.93|29.42|27.02|29.33|26.93|0
1651253900000|2022-04-29 17:38:20|29.24|26.84|29.06|26.66|29.24|26.84|29.06|26.66|0
1651253910000|2022-04-29 17:38:30|28.93|26.53|28.93|26.53|28.97|26.57|28.84|26.44|0
1651253920000|2022-04-29 17:38:40|28.95|26.55|28.75|26.35|28.95|26.55|28.75|26.35|0
1651253930000|2022-04-29 17:38:50|28.8|26.4|28.93|26.53|28.93|26.53|28.71|26.31|0
1651253940000|2022-04-29 17:39:00|28.91|26.51|28.89|26.49|28.93|26.53|28.84|26.44|0
1651253950000|2022-04-29 17:39:10|29.02|26.62|28.97|26.57|29.02|26.62|28.89|26.49|0
1651253960000|2022-04-29 17:39:20|28.91|26.51|28.84|26.44|28.91|26.51|28.8|26.4|0
1651253970000|2022-04-29 17:39:30|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1651253980000|2022-04-29 17:39:40|28.8|26.4|28.71|26.31|28.8|26.4|28.71|26.31|0
1651253990000|2022-04-29 17:39:50|28.64|26.24|28.53|26.13|28.71|26.31|28.53|26.13|0
1651254000000|2022-04-29 17:40:00|28.58|26.18|28.62|26.22|28.62|26.22|28.58|26.18|0
1651254010000|2022-04-29 17:40:10|28.55|26.15|28.58|26.18|28.58|26.18|28.53|26.13|0
1651254020000|2022-04-29 17:40:20|28.53|26.13|28.4|26|28.53|26.13|28.4|26|0
1651254030000|2022-04-29 17:40:30|28.27|25.87|28.14|25.74|28.27|25.87|28.14|25.74|0
1651254040000|2022-04-29 17:40:40|28.1|25.7|27.97|25.57|28.1|25.7|27.97|25.57|0
1651254050000|2022-04-29 17:40:50|28.06|25.66|27.91|25.51|28.06|25.66|27.91|25.51|0
1651254060000|2022-04-29 17:41:00|27.84|25.44|27.93|25.53|27.93|25.53|27.8|25.4|0
1651254070000|2022-04-29 17:41:10|27.97|25.57|27.93|25.53|27.97|25.57|27.88|25.48|0
1651254080000|2022-04-29 17:41:20|27.88|25.48|27.88|25.48|27.93|25.53|27.88|25.48|0
1651254090000|2022-04-29 17:41:30|27.93|25.53|27.88|25.48|27.93|25.53|27.88|25.48|0
1651254100000|2022-04-29 17:41:40|27.93|25.53|27.93|25.53|27.97|25.57|27.93|25.53|0
1651254110000|2022-04-29 17:41:50|27.97|25.57|27.97|25.57|28.01|25.61|27.97|25.57|0
1651254120000|2022-04-29 17:42:00|27.88|25.48|27.88|25.48|28.01|25.61|27.88|25.48|0
1651254130000|2022-04-29 17:42:10|27.97|25.57|27.97|25.57|28.01|25.61|27.97|25.57|0
1651254140000|2022-04-29 17:42:20|28.14|25.74|28.1|25.7|28.14|25.74|28.1|25.7|0
1651254150000|2022-04-29 17:42:30|28.01|25.61|27.93|25.53|28.01|25.61|27.93|25.53|0
1651254160000|2022-04-29 17:42:40|27.88|25.48|27.84|25.44|27.88|25.48|27.84|25.44|0
1651254170000|2022-04-29 17:42:50|27.88|25.48|28.01|25.61|28.01|25.61|27.88|25.48|0
1651254180000|2022-04-29 17:43:00|27.93|25.53|27.97|25.57|27.97|25.57|27.93|25.53|0
1651254190000|2022-04-29 17:43:10|27.84|25.44|27.42|25.02|27.84|25.44|27.42|25.02|0
1651254200000|2022-04-29 17:43:20|27.46|25.06|27.46|25.06|27.54|25.14|27.46|25.06|0
1651254210000|2022-04-29 17:43:30|27.42|25.02|27.33|24.93|27.42|25.02|27.33|24.93|0
1651254220000|2022-04-29 17:43:40|27.29|24.89|27.29|24.89|27.33|24.93|27.29|24.89|0
1651254230000|2022-04-29 17:43:50|27.25|24.85|27.29|24.89|27.29|24.89|27.25|24.85|0
1651254240000|2022-04-29 17:44:00|27.2|24.8|27.2|24.8|27.22|24.82|27.2|24.8|0
1651254250000|2022-04-29 17:44:10|27.04|24.64|26.95|24.55|27.04|24.64|26.95|24.55|0
1651254260000|2022-04-29 17:44:20|26.91|24.51|26.99|24.59|26.99|24.59|26.91|24.51|0
1651254270000|2022-04-29 17:44:30|27.08|24.68|27.2|24.8|27.2|24.8|27.04|24.64|0
1651254280000|2022-04-29 17:44:40|27.16|24.76|27.2|24.8|27.2|24.8|27.16|24.76|0
1651254290000|2022-04-29 17:44:50|27.29|24.89|27.29|24.89|27.29|24.89|27.25|24.85|0
1651254300000|2022-04-29 17:45:00|27.16|24.76|27.25|24.85|27.25|24.85|27.16|24.76|0
1651254310000|2022-04-29 17:45:10|27.12|24.72|26.99|24.59|27.12|24.72|26.99|24.59|0
1651254320000|2022-04-29 17:45:20|26.91|24.51|26.87|24.47|26.91|24.51|26.87|24.47|0
1651254330000|2022-04-29 17:45:30|26.91|24.51|26.87|24.47|26.91|24.51|26.87|24.47|0
1651254340000|2022-04-29 17:45:40|26.99|24.59|27.04|24.64|27.04|24.64|26.95|24.55|0
1651254350000|2022-04-29 17:45:50|27.08|24.68|26.91|24.51|27.12|24.72|26.91|24.51|0
1651254360000|2022-04-29 17:46:00|26.87|24.47|26.83|24.43|26.87|24.47|26.79|24.39|0
1651254370000|2022-04-29 17:46:10|26.87|24.47|26.85|24.45|26.91|24.51|26.85|24.45|0
1651254380000|2022-04-29 17:46:20|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1651254390000|2022-04-29 17:46:30|26.87|24.47|26.74|24.34|26.87|24.47|26.74|24.34|0
1651254400000|2022-04-29 17:46:40|26.7|24.3|26.58|24.18|26.7|24.3|26.58|24.18|0
1651254410000|2022-04-29 17:46:50|26.62|24.22|26.58|24.18|26.62|24.22|26.58|24.18|0
1651254420000|2022-04-29 17:47:00|26.62|24.22|26.74|24.34|26.74|24.34|26.62|24.22|0
1651254430000|2022-04-29 17:47:10|26.66|24.26|26.45|24.05|26.66|24.26|26.45|24.05|0
1651254440000|2022-04-29 17:47:20|26.47|24.07|26.58|24.18|26.58|24.18|26.47|24.07|0
1651254450000|2022-04-29 17:47:30|26.54|24.14|26.58|24.18|26.58|24.18|26.5|24.1|0
1651254460000|2022-04-29 17:47:40|26.54|24.14|26.58|24.18|26.58|24.18|26.54|24.14|0
1651254470000|2022-04-29 17:47:50|26.5|24.1|26.45|24.05|26.5|24.1|26.45|24.05|0
1651254480000|2022-04-29 17:48:00|26.37|23.97|26.45|24.05|26.45|24.05|26.37|23.97|0
1651254490000|2022-04-29 17:48:10|26.41|24.01|26.41|24.01|26.45|24.05|26.41|24.01|0
1651254500000|2022-04-29 17:48:20|26.37|23.97|26.45|24.05|26.45|24.05|26.37|23.97|0
1651254510000|2022-04-29 17:48:30|26.41|24.01|26.54|24.14|26.54|24.14|26.41|24.01|0
1651254520000|2022-04-29 17:48:40|26.62|24.22|26.58|24.18|26.66|24.26|26.58|24.18|0
1651254530000|2022-04-29 17:48:50|26.54|24.14|26.54|24.14|26.58|24.18|26.54|24.14|0
1651254540000|2022-04-29 17:49:00|26.41|24.01|26.49|24.09|26.49|24.09|26.41|24.01|0
1651254550000|2022-04-29 17:49:10|26.41|24.01|26.41|24.01|26.41|24.01|26.37|23.97|0
1651254560000|2022-04-29 17:49:20|26.45|24.05|26.62|24.22|26.62|24.22|26.45|24.05|0
1651254570000|2022-04-29 17:49:30|26.66|24.26|26.66|24.26|26.66|24.26|26.62|24.22|0
1651254580000|2022-04-29 17:49:40|26.49|24.09|26.45|24.05|26.54|24.14|26.45|24.05|0
1651254590000|2022-04-29 17:49:50|26.37|23.97|26.41|24.01|26.41|24.01|26.37|23.97|0
1651254600000|2022-04-29 17:50:00|26.62|24.22|26.54|24.14|26.62|24.22|26.49|24.09|0
1651254610000|2022-04-29 17:50:10|26.58|24.18|26.33|23.93|26.58|24.18|26.33|23.93|0
1651254620000|2022-04-29 17:50:20|26.37|23.97|26.45|24.05|26.45|24.05|26.37|23.97|0
1651254630000|2022-04-29 17:50:30|26.41|24.01|26.41|24.01|26.49|24.09|26.41|24.01|0
1651254640000|2022-04-29 17:50:40|26.45|24.05|26.41|24.01|26.45|24.05|26.41|24.01|0
1651254650000|2022-04-29 17:50:50|26.45|24.05|26.41|24.01|26.49|24.09|26.41|24.01|0
1651254660000|2022-04-29 17:51:00|26.37|23.97|26.33|23.93|26.37|23.97|26.33|23.93|0
1651254670000|2022-04-29 17:51:10|26.37|23.97|26.45|24.05|26.45|24.05|26.37|23.97|0
1651254680000|2022-04-29 17:51:20|26.49|24.09|26.8|24.4|26.8|24.4|26.49|24.09|0
1651254690000|2022-04-29 17:51:30|26.74|24.34|26.62|24.22|26.74|24.34|26.62|24.22|0
1651254700000|2022-04-29 17:51:40|26.66|24.26|26.7|24.3|26.7|24.3|26.62|24.22|0
1651254710000|2022-04-29 17:51:50|26.74|24.34|26.78|24.38|26.82|24.42|26.74|24.34|0
1651254720000|2022-04-29 17:52:00|26.82|24.42|26.78|24.38|26.82|24.42|26.78|24.38|0
1651254730000|2022-04-29 17:52:10|26.74|24.34|26.74|24.34|26.74|24.34|26.7|24.3|0
1651254740000|2022-04-29 17:52:20|26.7|24.3|26.74|24.34|26.74|24.34|26.7|24.3|0
1651254750000|2022-04-29 17:52:30|26.78|24.38|26.66|24.26|26.78|24.38|26.66|24.26|0
1651254760000|2022-04-29 17:52:40|26.62|24.22|26.45|24.05|26.62|24.22|26.45|24.05|0
1651254770000|2022-04-29 17:52:50|26.49|24.09|26.49|24.09|26.49|24.09|26.45|24.05|0
1651254780000|2022-04-29 17:53:00|26.41|24.01|26.58|24.18|26.58|24.18|26.41|24.01|0
1651254790000|2022-04-29 17:53:10|26.53|24.13|26.45|24.05|26.55|24.15|26.45|24.05|0
1651254800000|2022-04-29 17:53:20|26.41|24.01|26.33|23.93|26.41|24.01|26.33|23.93|0
1651254810000|2022-04-29 17:53:30|26.29|23.89|26.29|23.89|26.33|23.93|26.29|23.89|0
1651254820000|2022-04-29 17:53:40|26.33|23.93|26.29|23.89|26.33|23.93|26.29|23.89|0
1651254830000|2022-04-29 17:53:50|26.37|23.97|26.25|23.85|26.41|24.01|26.25|23.85|0
1651254840000|2022-04-29 17:54:00|26.33|23.93|26.29|23.89|26.37|23.97|26.29|23.89|0
1651254850000|2022-04-29 17:54:10|26.37|23.97|26.45|24.05|26.45|24.05|26.37|23.97|0
1651254860000|2022-04-29 17:54:20|26.49|24.09|26.41|24.01|26.49|24.09|26.41|24.01|0
1651254870000|2022-04-29 17:54:30|26.45|24.05|26.29|23.89|26.45|24.05|26.29|23.89|0
1651254880000|2022-04-29 17:54:40|26.33|23.93|26.41|24.01|26.41|24.01|26.29|23.89|0
1651254890000|2022-04-29 17:54:50|26.37|23.97|26.33|23.93|26.37|23.97|26.33|23.93|0
1651254900000|2022-04-29 17:55:00|26.16|23.76|26.16|23.76|26.25|23.85|26.16|23.76|0
1651254910000|2022-04-29 17:55:10|26.21|23.81|26.1|23.7|26.21|23.81|26.1|23.7|0
1651254920000|2022-04-29 17:55:20|26.04|23.64|26.04|23.64|26.12|23.72|26.04|23.64|0
1651254930000|2022-04-29 17:55:30|26.08|23.68|26|23.6|26.08|23.68|26|23.6|0
1651254940000|2022-04-29 17:55:40|26.04|23.64|26.04|23.64|26.08|23.68|26.04|23.64|0
1651254950000|2022-04-29 17:55:50|26.08|23.68|26.33|23.93|26.33|23.93|26.08|23.68|0
1651254960000|2022-04-29 17:56:00|26.29|23.89|26.08|23.68|26.29|23.89|26.08|23.68|0
1651254970000|2022-04-29 17:56:10|26.12|23.72|26.25|23.85|26.25|23.85|26.12|23.72|0
1651254980000|2022-04-29 17:56:20|26.29|23.89|26.16|23.76|26.29|23.89|26.16|23.76|0
1651254990000|2022-04-29 17:56:30|26.2|23.8|26.2|23.8|26.25|23.85|26.2|23.8|0
1651255000000|2022-04-29 17:56:40|26.29|23.89|26.33|23.93|26.33|23.93|26.29|23.89|0
1651255010000|2022-04-29 17:56:50|26.37|23.97|26.49|24.09|26.53|24.13|26.37|23.97|0
1651255020000|2022-04-29 17:57:00|26.41|24.01|26.41|24.01|26.41|24.01|26.31|23.91|0
1651255030000|2022-04-29 17:57:10|26.49|24.09|26.49|24.09|26.49|24.09|26.45|24.05|0
1651255040000|2022-04-29 17:57:20|26.41|24.01|26.37|23.97|26.41|24.01|26.33|23.93|0
1651255050000|2022-04-29 17:57:30|26.33|23.93|26.2|23.8|26.33|23.93|26.2|23.8|0
1651255060000|2022-04-29 17:57:40|26.24|23.84|26.29|23.89|26.29|23.89|26.24|23.84|0
1651255070000|2022-04-29 17:57:50|26.33|23.93|26.24|23.84|26.33|23.93|26.2|23.8|0
1651255080000|2022-04-29 17:58:00|26.2|23.8|26.16|23.76|26.2|23.8|26.08|23.68|0
1651255090000|2022-04-29 17:58:10|26.22|23.82|26.14|23.74|26.22|23.82|26.14|23.74|0
1651255100000|2022-04-29 17:58:20|26.2|23.8|26.2|23.8|26.24|23.84|26.2|23.8|0
1651255110000|2022-04-29 17:58:30|26.12|23.72|26.04|23.64|26.12|23.72|26.04|23.64|0
1651255120000|2022-04-29 17:58:40|26.16|23.76|26.12|23.72|26.2|23.8|26.12|23.72|0
1651255130000|2022-04-29 17:58:50|26.16|23.76|26.14|23.74|26.16|23.76|26.12|23.72|0
1651255140000|2022-04-29 17:59:00|26.24|23.84|26.2|23.8|26.37|23.97|26.2|23.8|0
1651255150000|2022-04-29 17:59:10|26.16|23.76|26.08|23.68|26.16|23.76|26.04|23.64|0
1651255160000|2022-04-29 17:59:20|26.12|23.72|26.14|23.74|26.16|23.76|26.08|23.68|0
1651255170000|2022-04-29 17:59:30|26.24|23.84|26.33|23.93|26.33|23.93|26.24|23.84|0
1651255180000|2022-04-29 17:59:40|26.37|23.97|26.24|23.84|26.37|23.97|26.24|23.84|0
1651255190000|2022-04-29 17:59:50|26.2|23.8|26.16|23.76|26.2|23.8|26.12|23.72|0
1651255200000|2022-04-29 18:00:00|26.12|23.72|26.28|23.88|26.28|23.88|26.12|23.72|0
1651255210000|2022-04-29 18:00:10|26.32|23.92|26.16|23.76|26.32|23.92|26.16|23.76|0
1651255220000|2022-04-29 18:00:20|26.24|23.84|25.96|23.56|26.24|23.84|25.96|23.56|0
1651255230000|2022-04-29 18:00:30|25.84|23.44|25.72|23.32|25.84|23.44|25.72|23.32|0
1651255240000|2022-04-29 18:00:40|25.7|23.3|25.68|23.28|25.76|23.36|25.68|23.28|0
1651255250000|2022-04-29 18:00:50|25.6|23.2|25.64|23.24|25.64|23.24|25.6|23.2|0
1651255260000|2022-04-29 18:01:00|25.6|23.2|25.48|23.08|25.6|23.2|25.48|23.08|0
1651255270000|2022-04-29 18:01:10|25.28|22.88|25.36|22.96|25.36|22.96|25.24|22.84|0
1651255280000|2022-04-29 18:01:20|25.32|22.92|25.44|23.04|25.44|23.04|25.32|22.92|0
1651255290000|2022-04-29 18:01:30|25.52|23.12|25.52|23.12|25.52|23.12|25.48|23.08|0
1651255300000|2022-04-29 18:01:40|25.6|23.2|25.68|23.28|25.72|23.32|25.6|23.2|0
1651255310000|2022-04-29 18:01:50|25.64|23.24|25.68|23.28|25.68|23.28|25.6|23.2|0
1651255320000|2022-04-29 18:02:00|25.76|23.36|25.72|23.32|25.8|23.4|25.72|23.32|0
1651255330000|2022-04-29 18:02:10|25.76|23.36|25.52|23.12|25.76|23.36|25.52|23.12|0
1651255340000|2022-04-29 18:02:20|25.56|23.16|25.68|23.28|25.68|23.28|25.56|23.16|0
1651255350000|2022-04-29 18:02:30|25.72|23.32|25.76|23.36|25.76|23.36|25.72|23.32|0
1651255360000|2022-04-29 18:02:40|25.72|23.32|25.72|23.32|25.84|23.44|25.72|23.32|0
1651255370000|2022-04-29 18:02:50|25.76|23.36|25.6|23.2|25.76|23.36|25.6|23.2|0
1651255380000|2022-04-29 18:03:00|25.64|23.24|25.72|23.32|25.76|23.36|25.64|23.24|0
1651255390000|2022-04-29 18:03:10|25.76|23.36|25.72|23.32|25.8|23.4|25.72|23.32|0
1651255400000|2022-04-29 18:03:20|25.64|23.24|25.76|23.36|25.76|23.36|25.64|23.24|0
1651255410000|2022-04-29 18:03:30|25.68|23.28|25.76|23.36|25.76|23.36|25.68|23.28|0
1651255420000|2022-04-29 18:03:40|25.72|23.32|25.77|23.37|25.77|23.37|25.68|23.28|0
1651255430000|2022-04-29 18:03:50|25.8|23.4|25.92|23.52|25.92|23.52|25.8|23.4|0
1651255440000|2022-04-29 18:04:00|25.8|23.4|25.8|23.4|25.84|23.44|25.8|23.4|0
1651255450000|2022-04-29 18:04:10|25.59|23.19|25.51|23.11|25.59|23.19|25.51|23.11|0
1651255460000|2022-04-29 18:04:20|25.55|23.15|25.51|23.11|25.59|23.19|25.51|23.11|0
1651255470000|2022-04-29 18:04:30|25.55|23.15|25.47|23.07|25.55|23.15|25.47|23.07|0
1651255480000|2022-04-29 18:04:40|25.51|23.11|25.51|23.11|25.51|23.11|25.4|23|0
1651255490000|2022-04-29 18:04:50|25.47|23.07|25.47|23.07|25.51|23.11|25.47|23.07|0
1651255500000|2022-04-29 18:05:00|25.51|23.11|25.4|23|25.51|23.11|25.4|23|0
1651255510000|2022-04-29 18:05:10|25.51|23.11|25.59|23.19|25.59|23.19|25.51|23.11|0
1651255520000|2022-04-29 18:05:20|25.47|23.07|25.36|22.96|25.47|23.07|25.36|22.96|0
1651255530000|2022-04-29 18:05:30|25.28|22.88|25.47|23.07|25.47|23.07|25.28|22.88|0
1651255540000|2022-04-29 18:05:40|25.39|22.99|25.32|22.92|25.39|22.99|25.28|22.88|0
1651255550000|2022-04-29 18:05:50|25.2|22.8|25.24|22.84|25.24|22.84|25.2|22.8|0
1651255560000|2022-04-29 18:06:00|25.28|22.88|25.35|22.95|25.35|22.95|25.28|22.88|0
1651255570000|2022-04-29 18:06:10|25.32|22.92|25.32|22.92|25.35|22.95|25.32|22.92|0
1651255580000|2022-04-29 18:06:20|25.28|22.88|25.28|22.88|25.32|22.92|25.28|22.88|0
1651255590000|2022-04-29 18:06:30|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1651255600000|2022-04-29 18:06:40|25.11|22.72|25.11|22.72|25.2|22.8|25.07|22.68|0
1651255610000|2022-04-29 18:06:50|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1651255620000|2022-04-29 18:07:00|25.11|22.72|25.07|22.68|25.11|22.72|25.03|22.65|0
1651255630000|2022-04-29 18:07:10|25.11|22.72|25.03|22.65|25.11|22.72|25.03|22.65|0
1651255640000|2022-04-29 18:07:20|25.07|22.68|25.11|22.72|25.11|22.72|25.07|22.68|0
1651255650000|2022-04-29 18:07:30|25.07|22.68|25.43|23.03|25.43|23.03|25.07|22.68|0
1651255660000|2022-04-29 18:07:40|25.47|23.07|25.39|22.99|25.51|23.11|25.39|22.99|0
1651255670000|2022-04-29 18:07:50|25.31|22.91|25.31|22.91|25.35|22.95|25.2|22.8|0
1651255680000|2022-04-29 18:08:00|25.39|22.99|25.39|22.99|25.43|23.03|25.35|22.95|0
1651255690000|2022-04-29 18:08:10|25.35|22.95|25.31|22.91|25.35|22.95|25.24|22.84|0
1651255700000|2022-04-29 18:08:20|25.35|22.95|25.39|22.99|25.39|22.99|25.35|22.95|0
1651255710000|2022-04-29 18:08:30|25.43|23.03|25.43|23.03|25.43|23.03|25.43|23.03|0
1651255720000|2022-04-29 18:08:40|25.39|22.99|25.31|22.91|25.39|22.99|25.27|22.87|0
1651255730000|2022-04-29 18:08:50|25.27|22.87|25.31|22.91|25.31|22.91|25.27|22.87|0
1651255740000|2022-04-29 18:09:00|25.27|22.87|25.39|22.99|25.47|23.07|25.27|22.87|0
1651255750000|2022-04-29 18:09:10|25.35|22.95|25.39|22.99|25.39|22.99|25.31|22.91|0
1651255760000|2022-04-29 18:09:20|25.43|23.03|25.51|23.11|25.51|23.11|25.43|23.03|0
1651255770000|2022-04-29 18:09:30|25.39|22.99|25.31|22.91|25.39|22.99|25.31|22.91|0
1651255780000|2022-04-29 18:09:40|25.35|22.95|26.35|23.95|26.47|24.07|25.35|22.95|0
1651255790000|2022-04-29 18:09:50|26.31|23.91|25.94|23.54|26.31|23.91|25.94|23.54|0
1651255800000|2022-04-29 18:10:00|25.82|23.42|25.74|23.34|25.82|23.42|25.74|23.34|0
1651255810000|2022-04-29 18:10:10|25.7|23.3|25.58|23.18|25.7|23.3|25.54|23.14|0
1651255820000|2022-04-29 18:10:20|25.5|23.1|25.5|23.1|25.5|23.1|25.42|23.02|0
1651255830000|2022-04-29 18:10:30|25.66|23.26|25.86|23.46|25.86|23.46|25.58|23.18|0
1651255840000|2022-04-29 18:10:40|25.9|23.5|25.7|23.3|25.9|23.5|25.7|23.3|0
1651255850000|2022-04-29 18:10:50|25.71|23.31|25.77|23.37|25.81|23.41|25.71|23.31|0
1651255860000|2022-04-29 18:11:00|25.89|23.49|26.06|23.66|26.06|23.66|25.89|23.49|0
1651255870000|2022-04-29 18:11:10|26.14|23.74|26.38|23.98|26.38|23.98|26.14|23.74|0
1651255880000|2022-04-29 18:11:20|26.26|23.86|26.06|23.66|26.26|23.86|26.06|23.66|0
1651255890000|2022-04-29 18:11:30|26.02|23.62|26.1|23.7|26.14|23.74|26.02|23.62|0
1651255900000|2022-04-29 18:11:40|26.06|23.66|26.1|23.7|26.18|23.78|26.06|23.66|0
1651255910000|2022-04-29 18:11:50|26.14|23.74|26.18|23.78|26.18|23.78|26.14|23.74|0
1651255920000|2022-04-29 18:12:00|26.06|23.66|26.24|23.84|26.24|23.84|26.06|23.66|0
1651255930000|2022-04-29 18:12:10|26.22|23.82|26.11|23.71|26.22|23.82|26.11|23.71|0
1651255940000|2022-04-29 18:12:20|26.1|23.7|26.1|23.7|26.1|23.7|26.05|23.65|0
1651255950000|2022-04-29 18:12:30|26.05|23.65|26.05|23.65|26.1|23.7|26.01|23.61|0
1651255960000|2022-04-29 18:12:40|26.1|23.7|25.97|23.57|26.1|23.7|25.97|23.57|0
1651255970000|2022-04-29 18:12:50|25.89|23.49|25.89|23.49|25.89|23.49|25.85|23.45|0
1651255980000|2022-04-29 18:13:00|25.97|23.57|26.01|23.61|26.01|23.61|25.97|23.57|0
1651255990000|2022-04-29 18:13:10|25.97|23.57|26.05|23.65|26.05|23.65|25.91|23.51|0
1651256000000|2022-04-29 18:13:20|25.97|23.57|25.89|23.49|25.97|23.57|25.89|23.49|0
1651256010000|2022-04-29 18:13:30|25.85|23.45|25.97|23.57|25.97|23.57|25.85|23.45|0
1651256020000|2022-04-29 18:13:40|26.01|23.61|25.97|23.57|26.05|23.65|25.97|23.57|0
1651256030000|2022-04-29 18:13:50|25.93|23.53|25.73|23.33|25.93|23.53|25.73|23.33|0
1651256040000|2022-04-29 18:14:00|25.77|23.37|25.97|23.57|25.97|23.57|25.77|23.37|0
1651256050000|2022-04-29 18:14:10|26.01|23.61|25.85|23.45|26.01|23.61|25.85|23.45|0
1651256060000|2022-04-29 18:14:20|25.97|23.57|26.01|23.61|26.01|23.61|25.97|23.57|0
1651256070000|2022-04-29 18:14:30|26.05|23.65|25.97|23.57|26.05|23.65|25.97|23.57|0
1651256080000|2022-04-29 18:14:40|26.01|23.61|26.13|23.73|26.13|23.73|26.01|23.61|0
1651256090000|2022-04-29 18:14:50|26.22|23.82|26.09|23.69|26.22|23.82|26.09|23.69|0
1651256100000|2022-04-29 18:15:00|26.13|23.73|26.79|24.39|26.79|24.39|26.13|23.73|0
1651256110000|2022-04-29 18:15:10|26.7|24.3|26.3|23.9|26.7|24.3|26.3|23.9|0
1651256120000|2022-04-29 18:15:20|26.26|23.86|26.5|24.1|26.5|24.1|26.26|23.86|0
1651256130000|2022-04-29 18:15:30|26.46|24.06|26.42|24.02|26.5|24.1|26.42|24.02|0
1651256140000|2022-04-29 18:15:40|26.52|24.12|26.58|24.18|26.58|24.18|26.46|24.06|0
1651256150000|2022-04-29 18:15:50|26.7|24.3|26.87|24.47|26.87|24.47|26.66|24.26|0
1651256160000|2022-04-29 18:16:00|26.85|24.45|26.87|24.47|26.87|24.47|26.75|24.35|0
1651256170000|2022-04-29 18:16:10|26.95|24.55|27.2|24.8|27.2|24.8|26.95|24.55|0
1651256180000|2022-04-29 18:16:20|27.08|24.68|27.37|24.97|27.37|24.97|27.08|24.68|0
1651256190000|2022-04-29 18:16:30|27.41|25.01|27.41|25.01|27.41|25.01|27.28|24.88|0
1651256200000|2022-04-29 18:16:40|27.49|25.09|27.33|24.93|27.49|25.09|27.28|24.88|0
1651256210000|2022-04-29 18:16:50|27.43|25.03|27.16|24.76|27.43|25.03|27.16|24.76|0
1651256220000|2022-04-29 18:17:00|27.24|24.84|27.16|24.76|27.37|24.97|27.16|24.76|0
1651256230000|2022-04-29 18:17:10|27.03|24.63|26.79|24.39|27.03|24.63|26.79|24.39|0
1651256240000|2022-04-29 18:17:20|26.62|24.22|26.29|23.89|26.62|24.22|26.29|23.89|0
1651256250000|2022-04-29 18:17:30|26.27|23.87|26.21|23.81|26.34|23.94|26.21|23.81|0
1651256260000|2022-04-29 18:17:40|26.29|23.89|26.42|24.02|26.42|24.02|26.29|23.89|0
1651256270000|2022-04-29 18:17:50|26.54|24.14|26.42|24.02|26.54|24.14|26.42|24.02|0
1651256280000|2022-04-29 18:18:00|26.38|23.98|26.13|23.73|26.38|23.98|26.13|23.73|0
1651256290000|2022-04-29 18:18:10|26.17|23.77|26.17|23.77|26.25|23.85|26.17|23.77|0
1651256300000|2022-04-29 18:18:20|26.21|23.81|26.29|23.89|26.29|23.89|26.21|23.81|0
1651256310000|2022-04-29 18:18:30|26.25|23.85|26.38|23.98|26.38|23.98|26.25|23.85|0
1651256320000|2022-04-29 18:18:40|26.29|23.89|26.33|23.93|26.33|23.93|26.25|23.85|0
1651256330000|2022-04-29 18:18:50|26.29|23.89|26.33|23.93|26.38|23.98|26.29|23.89|0
1651256340000|2022-04-29 18:19:00|26.29|23.89|26.27|23.87|26.38|23.98|26.25|23.85|0
1651256350000|2022-04-29 18:19:10|26.21|23.81|26.29|23.89|26.29|23.89|26.21|23.81|0
1651256360000|2022-04-29 18:19:20|26.21|23.81|26.17|23.77|26.38|23.98|26.17|23.77|0
1651256370000|2022-04-29 18:19:30|26.21|23.81|26.21|23.81|26.25|23.85|26.21|23.81|0
1651256380000|2022-04-29 18:19:40|26.13|23.73|26.21|23.81|26.21|23.81|26.09|23.69|0
1651256390000|2022-04-29 18:19:50|26.15|23.75|26.33|23.93|26.33|23.93|26.15|23.75|0
1651256400000|2022-04-29 18:20:00|26.25|23.85|26.09|23.69|26.25|23.85|26.09|23.69|0
1651256410000|2022-04-29 18:20:10|26.03|23.63|25.89|23.49|26.03|23.63|25.89|23.49|0
1651256420000|2022-04-29 18:20:20|25.97|23.57|25.89|23.49|25.97|23.57|25.89|23.49|0
1651256430000|2022-04-29 18:20:30|25.87|23.47|25.89|23.49|25.93|23.53|25.87|23.47|0
1651256440000|2022-04-29 18:20:40|25.81|23.41|25.97|23.57|25.97|23.57|25.81|23.41|0
1651256450000|2022-04-29 18:20:50|25.93|23.53|25.83|23.43|25.93|23.53|25.83|23.43|0
1651256460000|2022-04-29 18:21:00|25.85|23.45|25.81|23.41|25.89|23.49|25.77|23.37|0
1651256470000|2022-04-29 18:21:10|25.65|23.25|25.45|23.05|25.65|23.25|25.45|23.05|0
1651256480000|2022-04-29 18:21:20|25.49|23.09|25.49|23.09|25.49|23.09|25.41|23.01|0
1651256490000|2022-04-29 18:21:30|25.41|23.01|25.53|23.13|25.53|23.13|25.41|23.01|0
1651256500000|2022-04-29 18:21:40|25.51|23.11|25.49|23.09|25.53|23.13|25.49|23.09|0
1651256510000|2022-04-29 18:21:50|25.47|23.07|25.49|23.09|25.57|23.17|25.47|23.07|0
1651256520000|2022-04-29 18:22:00|25.47|23.07|25.65|23.25|25.65|23.25|25.47|23.07|0
1651256530000|2022-04-29 18:22:10|25.59|23.19|25.45|23.05|25.59|23.19|25.45|23.05|0
1651256540000|2022-04-29 18:22:20|25.37|22.97|25.41|23.01|25.41|23.01|25.37|22.97|0
1651256550000|2022-04-29 18:22:30|25.49|23.09|25.41|23.01|25.49|23.09|25.41|23.01|0
1651256560000|2022-04-29 18:22:40|25.49|23.09|25.41|23.01|25.53|23.13|25.41|23.01|0
1651256570000|2022-04-29 18:22:50|25.49|23.09|25.41|23.01|25.49|23.09|25.37|22.97|0
1651256580000|2022-04-29 18:23:00|25.33|22.93|25.33|22.93|25.37|22.97|25.33|22.93|0
1651256590000|2022-04-29 18:23:10|25.29|22.89|25.21|22.81|25.33|22.93|25.21|22.81|0
1651256600000|2022-04-29 18:23:20|25.17|22.78|25.25|22.85|25.25|22.85|25.17|22.78|0
1651256610000|2022-04-29 18:23:30|25.29|22.89|25.33|22.93|25.33|22.93|25.25|22.85|0
1651256620000|2022-04-29 18:23:40|25.21|22.81|25.13|22.74|25.21|22.81|25.13|22.74|0
1651256630000|2022-04-29 18:23:50|25.09|22.7|25.09|22.7|25.13|22.74|25.09|22.7|0
1651256640000|2022-04-29 18:24:00|25.13|22.74|25.17|22.78|25.17|22.78|25.13|22.74|0
1651256650000|2022-04-29 18:24:10|25.13|22.74|25.17|22.78|25.21|22.81|25.13|22.74|0
1651256660000|2022-04-29 18:24:20|25.13|22.74|25.09|22.7|25.13|22.74|25.09|22.7|0
1651256670000|2022-04-29 18:24:30|25.05|22.66|25.17|22.78|25.17|22.78|25.05|22.66|0
1651256680000|2022-04-29 18:24:40|25.21|22.81|25.17|22.78|25.21|22.81|25.13|22.74|0
1651256690000|2022-04-29 18:24:50|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1651256700000|2022-04-29 18:25:00|25.25|22.85|25.29|22.89|25.37|22.97|25.25|22.85|0
1651256710000|2022-04-29 18:25:10|25.35|22.95|25.45|23.05|25.45|23.05|25.35|22.95|0
1651256720000|2022-04-29 18:25:20|25.57|23.17|25.53|23.13|25.57|23.17|25.49|23.09|0
1651256730000|2022-04-29 18:25:30|25.57|23.17|25.45|23.05|25.57|23.17|25.45|23.05|0
1651256740000|2022-04-29 18:25:40|25.33|22.93|25.21|22.81|25.33|22.93|25.21|22.81|0
1651256750000|2022-04-29 18:25:50|25.17|22.78|25.17|22.78|25.21|22.81|25.17|22.78|0
1651256760000|2022-04-29 18:26:00|25.21|22.81|25.33|22.93|25.37|22.97|25.21|22.81|0
1651256770000|2022-04-29 18:26:10|25.41|23.01|25.29|22.89|25.41|23.01|25.25|22.85|0
1651256780000|2022-04-29 18:26:20|25.33|22.93|25.41|23.01|25.41|23.01|25.33|22.93|0
1651256790000|2022-04-29 18:26:30|25.49|23.09|25.45|23.05|25.49|23.09|25.45|23.05|0
1651256800000|2022-04-29 18:26:40|25.41|23.01|25.41|23.01|25.45|23.05|25.41|23.01|0
1651256810000|2022-04-29 18:26:50|25.37|22.97|25.41|23.01|25.41|23.01|25.37|22.97|0
1651256820000|2022-04-29 18:27:00|25.49|23.09|25.57|23.17|25.57|23.17|25.45|23.05|0
1651256830000|2022-04-29 18:27:10|25.45|23.05|25.45|23.05|25.45|23.05|25.45|23.05|0
1651256840000|2022-04-29 18:27:20|25.49|23.09|25.41|23.01|25.49|23.09|25.37|22.97|0
1651256850000|2022-04-29 18:27:30|25.37|22.97|25.47|23.07|25.47|23.07|25.37|22.97|0
1651256860000|2022-04-29 18:27:40|25.49|23.09|25.53|23.13|25.57|23.17|25.49|23.09|0
1651256870000|2022-04-29 18:27:50|25.57|23.17|25.57|23.17|25.61|23.21|25.57|23.17|0
1651256880000|2022-04-29 18:28:00|25.65|23.25|25.57|23.17|25.73|23.33|25.57|23.17|0
1651256890000|2022-04-29 18:28:10|25.73|23.33|25.57|23.17|25.73|23.33|25.53|23.13|0
1651256900000|2022-04-29 18:28:20|25.53|23.13|25.57|23.17|25.57|23.17|25.53|23.13|0
1651256910000|2022-04-29 18:28:30|25.61|23.21|25.61|23.21|25.61|23.21|25.57|23.17|0
1651256920000|2022-04-29 18:28:40|25.65|23.25|25.53|23.13|25.65|23.25|25.53|23.13|0
1651256930000|2022-04-29 18:28:50|25.49|23.09|25.53|23.13|25.53|23.13|25.49|23.09|0
1651256940000|2022-04-29 18:29:00|25.49|23.09|25.45|23.05|25.49|23.09|25.41|23.01|0
1651256950000|2022-04-29 18:29:10|25.33|22.93|25.57|23.17|25.57|23.17|25.29|22.89|0
1651256960000|2022-04-29 18:29:20|25.49|23.09|25.63|23.23|25.63|23.23|25.47|23.07|0
1651256970000|2022-04-29 18:29:30|25.57|23.17|25.45|23.05|25.57|23.17|25.41|23.01|0
1651256980000|2022-04-29 18:29:40|25.47|23.07|25.55|23.15|25.57|23.17|25.47|23.07|0
1651256990000|2022-04-29 18:29:50|25.49|23.09|25.39|22.99|25.49|23.09|25.37|22.97|0
1651257000000|2022-04-29 18:30:00|25.37|22.97|25.25|22.85|25.37|22.97|25.25|22.85|0
1651257010000|2022-04-29 18:30:10|25.29|22.89|25.33|22.93|25.33|22.93|25.29|22.89|0
1651257020000|2022-04-29 18:30:20|25.29|22.89|25.21|22.81|25.29|22.89|25.21|22.81|0
1651257030000|2022-04-29 18:30:30|25.27|22.87|25.25|22.85|25.27|22.87|25.25|22.85|0
1651257040000|2022-04-29 18:30:40|25.33|22.93|25.39|22.99|25.39|22.99|25.33|22.93|0
1651257050000|2022-04-29 18:30:50|25.45|23.05|25.33|22.93|25.45|23.05|25.33|22.93|0
1651257060000|2022-04-29 18:31:00|25.17|22.77|25.35|22.95|25.35|22.95|25.17|22.77|0
1651257070000|2022-04-29 18:31:10|25.29|22.89|25.45|23.05|25.45|23.05|25.29|22.89|0
1651257080000|2022-04-29 18:31:20|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1651257090000|2022-04-29 18:31:30|25.23|22.83|25.25|22.85|25.25|22.85|25.17|22.77|0
1651257100000|2022-04-29 18:31:40|25.21|22.81|25.21|22.81|25.25|22.85|25.21|22.81|0
1651257110000|2022-04-29 18:31:50|25.25|22.85|25.13|22.74|25.25|22.85|25.13|22.74|0
1651257120000|2022-04-29 18:32:00|25.17|22.77|25.13|22.73|25.17|22.77|25.09|22.7|0
1651257130000|2022-04-29 18:32:10|25.05|22.66|24.92|22.55|25.05|22.66|24.92|22.55|0
1651257140000|2022-04-29 18:32:20|24.84|22.48|25|22.62|25|22.62|24.84|22.48|0
1651257150000|2022-04-29 18:32:30|25.05|22.66|25.17|22.77|25.21|22.81|25.05|22.66|0
1651257160000|2022-04-29 18:32:40|25.13|22.73|25.33|22.93|25.33|22.93|25.13|22.73|0
1651257170000|2022-04-29 18:32:50|25.45|23.05|25.64|23.24|25.64|23.24|25.45|23.05|0
1651257180000|2022-04-29 18:33:00|25.72|23.32|25.56|23.16|25.84|23.44|25.56|23.16|0
1651257190000|2022-04-29 18:33:10|25.68|23.28|25.64|23.24|25.72|23.32|25.64|23.24|0
1651257200000|2022-04-29 18:33:20|25.52|23.12|25.37|22.97|25.52|23.12|25.37|22.97|0
1651257210000|2022-04-29 18:33:30|25.39|22.99|25.37|22.97|25.39|22.99|25.37|22.97|0
1651257220000|2022-04-29 18:33:40|25.25|22.85|25.09|22.7|25.25|22.85|25.09|22.7|0
1651257230000|2022-04-29 18:33:50|25.05|22.66|25.21|22.81|25.21|22.81|25.05|22.66|0
1651257240000|2022-04-29 18:34:00|25.29|22.89|25.21|22.81|25.29|22.89|25.13|22.73|0
1651257250000|2022-04-29 18:34:10|25.04|22.66|25.13|22.73|25.13|22.73|25|22.62|0
1651257260000|2022-04-29 18:34:20|25.04|22.66|25.33|22.93|25.33|22.93|25.04|22.66|0
1651257270000|2022-04-29 18:34:30|25.21|22.81|25.17|22.77|25.25|22.85|25.17|22.77|0
1651257280000|2022-04-29 18:34:40|25.13|22.73|25.29|22.89|25.29|22.89|25.13|22.73|0
1651257290000|2022-04-29 18:34:50|25.21|22.81|25.13|22.73|25.21|22.81|25.13|22.73|0
1651257300000|2022-04-29 18:35:00|25.15|22.75|25.04|22.66|25.15|22.75|25.04|22.66|0
1651257310000|2022-04-29 18:35:10|25.09|22.7|25.13|22.73|25.21|22.81|25.09|22.7|0
1651257320000|2022-04-29 18:35:20|25.17|22.77|25.25|22.85|25.25|22.85|25.17|22.77|0
1651257330000|2022-04-29 18:35:30|25.29|22.89|25.48|23.08|25.48|23.08|25.29|22.89|0
1651257340000|2022-04-29 18:35:40|25.52|23.12|25.44|23.04|25.52|23.12|25.44|23.04|0
1651257350000|2022-04-29 18:35:50|25.37|22.97|25.38|22.98|25.44|23.04|25.37|22.97|0
1651257360000|2022-04-29 18:36:00|25.17|22.77|25.15|22.75|25.17|22.77|25.13|22.73|0
1651257370000|2022-04-29 18:36:10|25.04|22.66|24.96|22.58|25.04|22.66|24.88|22.51|0
1651257380000|2022-04-29 18:36:20|25|22.62|24.84|22.47|25|22.62|24.84|22.47|0
1651257390000|2022-04-29 18:36:30|24.88|22.51|24.84|22.47|24.92|22.55|24.8|22.44|0
1651257400000|2022-04-29 18:36:40|24.76|22.4|24.72|22.36|24.76|22.4|24.72|22.36|0
1651257410000|2022-04-29 18:36:50|24.76|22.4|24.78|22.42|24.78|22.42|24.76|22.4|0
1651257420000|2022-04-29 18:37:00|24.76|22.4|24.72|22.36|24.76|22.4|24.6|22.25|0
1651257430000|2022-04-29 18:37:10|24.76|22.4|24.68|22.33|24.76|22.4|24.66|22.31|0
1651257440000|2022-04-29 18:37:20|24.64|22.29|24.56|22.22|24.64|22.29|24.56|22.22|0
1651257450000|2022-04-29 18:37:30|24.6|22.25|24.56|22.22|24.6|22.25|24.56|22.22|0
1651257460000|2022-04-29 18:37:40|24.51|22.18|24.56|22.22|24.56|22.22|24.51|22.18|0
1651257470000|2022-04-29 18:37:50|24.51|22.18|24.55|22.22|24.56|22.22|24.51|22.18|0
1651257480000|2022-04-29 18:38:00|24.47|22.14|24.39|22.07|24.47|22.14|24.39|22.07|0
1651257490000|2022-04-29 18:38:10|24.43|22.11|24.31|22|24.43|22.11|24.31|22|0
1651257500000|2022-04-29 18:38:20|24.27|21.96|24.27|21.96|24.27|21.96|24.23|21.93|0
1651257510000|2022-04-29 18:38:30|24.35|22.03|24.47|22.14|24.47|22.14|24.35|22.03|0
1651257520000|2022-04-29 18:38:40|24.39|22.07|24.23|21.93|24.39|22.07|24.23|21.93|0
1651257530000|2022-04-29 18:38:50|24.27|21.96|24.23|21.93|24.27|21.96|24.19|21.89|0
1651257540000|2022-04-29 18:39:00|24.27|21.96|24.11|21.82|24.27|21.96|24.11|21.82|0
1651257550000|2022-04-29 18:39:10|24.19|21.89|24.15|21.85|24.21|21.91|24.15|21.85|0
1651257560000|2022-04-29 18:39:20|24.11|21.82|24.07|21.78|24.11|21.82|24.07|21.78|0
1651257570000|2022-04-29 18:39:30|24.11|21.82|24.11|21.82|24.11|21.82|24.07|21.78|0
1651257580000|2022-04-29 18:39:40|24.07|21.78|24.07|21.78|24.11|21.82|24.07|21.78|0
1651257590000|2022-04-29 18:39:50|24.15|21.85|23.99|21.71|24.15|21.85|23.99|21.71|0
1651257600000|2022-04-29 18:40:00|24.07|21.78|24.09|21.8|24.15|21.85|24.07|21.78|0
1651257610000|2022-04-29 18:40:10|24.15|21.85|24.31|22|24.31|22|24.15|21.85|0
1651257620000|2022-04-29 18:40:20|24.23|21.92|24.15|21.85|24.23|21.92|24.15|21.85|0
1651257630000|2022-04-29 18:40:30|24.23|21.92|24.27|21.96|24.27|21.96|24.19|21.89|0
1651257640000|2022-04-29 18:40:40|24.39|22.07|24.31|22|24.39|22.07|24.31|22|0
1651257650000|2022-04-29 18:40:50|24.27|21.96|24.31|22|24.35|22.03|24.27|21.96|0
1651257660000|2022-04-29 18:41:00|24.43|22.11|24.39|22.07|24.43|22.11|24.39|22.07|0
1651257670000|2022-04-29 18:41:10|24.35|22.03|24.43|22.11|24.43|22.11|24.35|22.03|0
1651257680000|2022-04-29 18:41:20|24.47|22.14|24.39|22.07|24.47|22.14|24.35|22.03|0
1651257690000|2022-04-29 18:41:30|24.35|22.03|24.35|22.03|24.39|22.07|24.35|22.03|0
1651257700000|2022-04-29 18:41:40|24.39|22.07|24.31|22|24.39|22.07|24.31|22|0
1651257710000|2022-04-29 18:41:50|24.35|22.03|24.35|22.03|24.35|22.03|24.31|22|0
1651257720000|2022-04-29 18:42:00|24.39|22.07|24.35|22.03|24.43|22.11|24.35|22.03|0
1651257730000|2022-04-29 18:42:10|24.27|21.96|24.19|21.89|24.27|21.96|24.19|21.89|0
1651257740000|2022-04-29 18:42:20|24.15|21.85|24.27|21.96|24.27|21.96|24.15|21.85|0
1651257750000|2022-04-29 18:42:30|24.31|22|24.11|21.82|24.31|22|24.11|21.82|0
1651257760000|2022-04-29 18:42:40|24.15|21.85|24.15|21.85|24.23|21.92|24.15|21.85|0
1651257770000|2022-04-29 18:42:50|24.11|21.82|24.19|21.89|24.19|21.89|24.11|21.82|0
1651257780000|2022-04-29 18:43:00|24.11|21.82|24.15|21.85|24.15|21.85|24.11|21.82|0
1651257790000|2022-04-29 18:43:10|24.07|21.78|24.11|21.82|24.15|21.85|24.07|21.78|0
1651257800000|2022-04-29 18:43:20|24.15|21.85|24.35|22.03|24.35|22.03|24.15|21.85|0
1651257810000|2022-04-29 18:43:30|24.31|22|24.39|22.07|24.39|22.07|24.31|22|0
1651257820000|2022-04-29 18:43:40|24.31|22|24.39|22.07|24.39|22.07|24.31|22|0
1651257830000|2022-04-29 18:43:50|24.19|21.89|24.23|21.92|24.27|21.96|24.19|21.89|0
1651257840000|2022-04-29 18:44:00|24.15|21.85|24.31|22|24.35|22.03|24.15|21.85|0
1651257850000|2022-04-29 18:44:10|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1651257860000|2022-04-29 18:44:20|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1651257870000|2022-04-29 18:44:30|24.19|21.89|24.23|21.92|24.27|21.96|24.19|21.89|0
1651257880000|2022-04-29 18:44:40|24.27|21.96|24.31|21.99|24.31|21.99|24.25|21.94|0
1651257890000|2022-04-29 18:44:50|24.35|22.03|24.47|22.14|24.47|22.14|24.35|22.03|0
1651257900000|2022-04-29 18:45:00|24.59|22.25|24.33|22.01|24.59|22.25|24.27|21.96|0
1651257910000|2022-04-29 18:45:10|24.31|21.99|24.35|22.03|24.35|22.03|24.27|21.96|0
1651257920000|2022-04-29 18:45:20|24.31|21.99|24.43|22.1|24.43|22.1|24.31|21.99|0
1651257930000|2022-04-29 18:45:30|24.35|22.03|24.35|22.03|24.35|22.03|24.27|21.96|0
1651257940000|2022-04-29 18:45:40|24.23|21.92|24.15|21.85|24.23|21.92|24.15|21.85|0
1651257950000|2022-04-29 18:45:50|24.35|22.03|24.27|21.96|24.35|22.03|24.23|21.92|0
1651257960000|2022-04-29 18:46:00|24.31|21.99|25.27|22.87|25.27|22.87|23.3|21.09|0
1651257970000|2022-04-29 18:46:10|25.19|22.79|25.27|22.87|25.27|22.87|25.19|22.79|0
1651257980000|2022-04-29 18:46:20|25.3|22.9|25.3|22.9|25.3|22.9|25.27|22.87|0
1651257990000|2022-04-29 18:46:30|25.27|22.87|25.3|22.9|25.38|22.98|25.27|22.87|0
1651258000000|2022-04-29 18:46:40|25.27|22.87|25.02|22.64|25.27|22.87|25.02|22.64|0
1651258010000|2022-04-29 18:46:50|24.98|22.6|24.9|22.53|25.02|22.64|24.9|22.53|0
1651258020000|2022-04-29 18:47:00|24.62|22.28|24.62|22.28|24.78|22.42|24.62|22.28|0
1651258030000|2022-04-29 18:47:10|24.58|22.24|24.38|22.06|24.58|22.24|24.38|22.06|0
1651258040000|2022-04-29 18:47:20|24.5|22.17|24.54|22.2|24.54|22.2|24.5|22.17|0
1651258050000|2022-04-29 18:47:30|24.58|22.24|24.6|22.26|24.62|22.28|24.58|22.24|0
1651258060000|2022-04-29 18:47:40|24.52|22.18|24.58|22.24|24.62|22.28|24.52|22.18|0
1651258070000|2022-04-29 18:47:50|24.54|22.2|24.58|22.24|24.58|22.24|24.54|22.2|0
1651258080000|2022-04-29 18:48:00|24.54|22.2|24.62|22.28|24.62|22.28|24.5|22.17|0
1651258090000|2022-04-29 18:48:10|24.58|22.24|24.58|22.24|24.62|22.28|24.58|22.24|0
1651258100000|2022-04-29 18:48:20|24.54|22.2|24.46|22.13|24.58|22.24|24.46|22.13|0
1651258110000|2022-04-29 18:48:30|24.5|22.17|24.42|22.09|24.5|22.17|24.42|22.09|0
1651258120000|2022-04-29 18:48:40|24.38|22.06|24.3|21.99|24.42|22.09|24.3|21.99|0
1651258130000|2022-04-29 18:48:50|24.34|22.02|24.34|22.02|24.34|22.02|24.3|21.99|0
1651258140000|2022-04-29 18:49:00|24.38|22.06|24.5|22.17|24.54|22.2|24.38|22.06|0
1651258150000|2022-04-29 18:49:10|24.62|22.27|24.46|22.13|24.62|22.27|24.46|22.13|0
1651258160000|2022-04-29 18:49:20|24.42|22.09|24.34|22.02|24.42|22.09|24.34|22.02|0
1651258170000|2022-04-29 18:49:30|24.22|21.91|24.3|21.99|24.3|21.99|24.22|21.91|0
1651258180000|2022-04-29 18:49:40|24.22|21.91|24.14|21.84|24.22|21.91|24.14|21.84|0
1651258190000|2022-04-29 18:49:50|24.18|21.88|23.98|21.7|24.18|21.88|23.98|21.7|0
1651258200000|2022-04-29 18:50:00|24.02|21.74|24.14|21.84|24.14|21.84|24.02|21.74|0
1651258210000|2022-04-29 18:50:10|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1651258230000|2022-04-29 18:50:30|24.14|21.84|24.1|21.81|24.18|21.88|24.1|21.81|0
1651258240000|2022-04-29 18:50:40|24.02|21.74|24.06|21.77|24.06|21.77|24.02|21.74|0
1651258250000|2022-04-29 18:50:50|24.1|21.81|24.02|21.73|24.1|21.81|24.02|21.73|0
1651258260000|2022-04-29 18:51:00|23.98|21.7|24.06|21.77|24.08|21.79|23.98|21.7|0
1651258270000|2022-04-29 18:51:10|24.1|21.81|24.22|21.91|24.22|21.91|24.1|21.81|0
1651258280000|2022-04-29 18:51:20|24.26|21.95|23.98|21.7|24.26|21.95|23.94|21.66|0
1651258290000|2022-04-29 18:51:30|24.06|21.77|24|21.72|24.14|21.84|24|21.72|0
1651258300000|2022-04-29 18:51:40|24.06|21.77|24.1|21.81|24.1|21.81|24.06|21.77|0
1651258310000|2022-04-29 18:51:50|24.14|21.84|24.1|21.81|24.14|21.84|24.1|21.81|0
1651258320000|2022-04-29 18:52:00|24.06|21.77|24.04|21.75|24.1|21.81|23.98|21.7|0
1651258330000|2022-04-29 18:52:10|23.98|21.7|24.02|21.73|24.06|21.77|23.98|21.7|0
1651258340000|2022-04-29 18:52:20|23.98|21.7|24.02|21.73|24.1|21.81|23.98|21.7|0
1651258350000|2022-04-29 18:52:30|23.98|21.7|23.94|21.66|23.98|21.7|23.94|21.66|0
1651258360000|2022-04-29 18:52:40|23.98|21.7|24.02|21.73|24.02|21.73|23.96|21.68|0
1651258370000|2022-04-29 18:52:50|23.98|21.7|24.02|21.73|24.02|21.73|23.98|21.7|0
1651258380000|2022-04-29 18:53:00|23.94|21.66|23.9|21.63|23.98|21.7|23.9|21.63|0
1651258390000|2022-04-29 18:53:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1651258400000|2022-04-29 18:53:20|23.9|21.63|23.75|21.49|23.9|21.63|23.75|21.49|0
1651258410000|2022-04-29 18:53:30|23.79|21.52|23.63|21.38|23.79|21.52|23.63|21.38|0
1651258420000|2022-04-29 18:53:40|23.67|21.42|23.71|21.45|23.75|21.49|23.63|21.38|0
1651258430000|2022-04-29 18:53:50|23.67|21.42|23.59|21.34|23.67|21.42|23.59|21.34|0
1651258440000|2022-04-29 18:54:00|23.63|21.38|23.67|21.41|23.67|21.41|23.59|21.34|0
1651258450000|2022-04-29 18:54:10|23.71|21.45|23.79|21.52|23.79|21.52|23.71|21.45|0
1651258460000|2022-04-29 18:54:20|23.71|21.45|23.63|21.38|23.71|21.45|23.59|21.34|0
1651258470000|2022-04-29 18:54:30|23.59|21.34|23.63|21.38|23.63|21.38|23.59|21.34|0
1651258480000|2022-04-29 18:54:40|23.71|21.45|23.59|21.34|23.71|21.45|23.59|21.34|0
1651258490000|2022-04-29 18:54:50|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1651258500000|2022-04-29 18:55:00|23.51|21.27|23.36|21.13|23.51|21.27|23.36|21.13|0
1651258510000|2022-04-29 18:55:10|23.28|21.06|23.32|21.1|23.32|21.1|23.28|21.06|0
1651258520000|2022-04-29 18:55:20|23.28|21.06|23.28|21.06|23.32|21.1|23.28|21.06|0
1651258530000|2022-04-29 18:55:30|23.36|21.13|23.32|21.1|23.36|21.13|23.32|21.1|0
1651258540000|2022-04-29 18:55:40|23.36|21.13|23.28|21.06|23.36|21.13|23.28|21.06|0
1651258550000|2022-04-29 18:55:50|23.32|21.1|23.4|21.17|23.4|21.17|23.28|21.06|0
1651258560000|2022-04-29 18:56:00|23.63|21.38|23.71|21.45|23.71|21.45|23.63|21.38|0
1651258570000|2022-04-29 18:56:10|23.63|21.38|23.4|21.17|23.63|21.38|23.4|21.17|0
1651258580000|2022-04-29 18:56:20|23.44|21.2|23.44|21.2|23.47|21.24|23.44|21.2|0
1651258590000|2022-04-29 18:56:30|23.36|21.13|23.44|21.2|23.47|21.24|23.36|21.13|0
1651258600000|2022-04-29 18:56:40|23.4|21.17|23.63|21.38|23.63|21.38|23.4|21.17|0
1651258610000|2022-04-29 18:56:50|23.55|21.31|23.71|21.45|23.71|21.45|23.55|21.31|0
1651258620000|2022-04-29 18:57:00|23.75|21.48|23.69|21.43|23.75|21.48|23.69|21.43|0
1651258630000|2022-04-29 18:57:10|23.78|21.52|23.94|21.66|23.94|21.66|23.78|21.52|0
1651258640000|2022-04-29 18:57:20|24.02|21.73|24.06|21.77|24.1|21.8|23.98|21.7|0
1651258650000|2022-04-29 18:57:30|24.12|21.82|24.22|21.91|24.26|21.95|24.12|21.82|0
1651258660000|2022-04-29 18:57:40|24.34|22.02|24.42|22.09|24.42|22.09|24.34|22.02|0
1651258670000|2022-04-29 18:57:50|24.45|22.13|24.26|21.95|24.45|22.13|24.26|21.95|0
1651258680000|2022-04-29 18:58:00|24.3|21.98|24.45|22.13|24.47|22.14|24.26|21.95|0
1651258690000|2022-04-29 18:58:10|24.41|22.09|24.41|22.09|24.41|22.09|24.38|22.05|0
1651258700000|2022-04-29 18:58:20|24.37|22.05|24.34|22.02|24.37|22.05|24.34|22.02|0
1651258710000|2022-04-29 18:58:30|24.3|21.98|23.94|21.66|24.3|21.98|23.94|21.66|0
1651258720000|2022-04-29 18:58:40|24.1|21.8|24.3|21.98|24.3|21.98|24.1|21.8|0
1651258730000|2022-04-29 18:58:50|24.37|22.05|24.33|22.02|24.41|22.09|24.33|22.02|0
1651258740000|2022-04-29 18:59:00|24.37|22.05|24.73|22.38|24.73|22.38|24.37|22.05|0
1651258750000|2022-04-29 18:59:10|24.69|22.34|24.57|22.23|24.73|22.38|24.57|22.23|0
1651258760000|2022-04-29 18:59:20|24.61|22.27|24.65|22.31|24.65|22.31|24.53|22.2|0
1651258770000|2022-04-29 18:59:30|24.69|22.34|24.69|22.34|24.69|22.34|24.61|22.27|0
1651258780000|2022-04-29 18:59:40|24.86|22.49|24.65|22.31|24.86|22.49|24.65|22.31|0
1651258790000|2022-04-29 18:59:50|24.57|22.23|24.53|22.2|24.57|22.23|24.53|22.2|0
1651258800000|2022-04-29 19:00:00|24.45|22.12|24.41|22.09|24.49|22.16|24.41|22.09|0
1651258810000|2022-04-29 19:00:10|24.37|22.05|24.25|21.94|24.37|22.05|24.18|21.87|0
1651258820000|2022-04-29 19:00:20|24.22|21.91|24.14|21.84|24.22|21.91|24.1|21.8|0
1651258830000|2022-04-29 19:00:30|23.96|21.68|23.86|21.59|23.96|21.68|23.82|21.55|0
1651258840000|2022-04-29 19:00:40|23.82|21.55|23.9|21.62|23.9|21.62|23.78|21.52|0
1651258850000|2022-04-29 19:00:50|23.86|21.59|23.94|21.66|23.94|21.66|23.86|21.59|0
1651258860000|2022-04-29 19:01:00|23.74|21.48|23.78|21.52|23.86|21.59|23.74|21.48|0
1651258870000|2022-04-29 19:01:10|23.74|21.48|23.59|21.34|23.78|21.52|23.59|21.34|0
1651258880000|2022-04-29 19:01:20|23.67|21.41|23.74|21.48|23.74|21.48|23.67|21.41|0
1651258890000|2022-04-29 19:01:30|23.7|21.45|23.78|21.52|23.78|21.52|23.67|21.41|0
1651258900000|2022-04-29 19:01:40|23.74|21.48|23.94|21.66|23.94|21.66|23.74|21.48|0
1651258910000|2022-04-29 19:01:50|24.02|21.73|24.06|21.77|24.1|21.8|23.98|21.69|0
1651258920000|2022-04-29 19:02:00|24.02|21.73|24.1|21.8|24.1|21.8|23.98|21.69|0
1651258930000|2022-04-29 19:02:10|24.21|21.91|24.41|22.09|24.45|22.12|24.21|21.91|0
1651258940000|2022-04-29 19:02:20|24.53|22.2|24.33|22.02|24.53|22.2|24.33|22.02|0
1651258950000|2022-04-29 19:02:30|24.17|21.87|24.37|22.05|24.37|22.05|24.17|21.87|0
1651258960000|2022-04-29 19:02:40|24.53|22.2|24.33|22.02|24.53|22.2|24.33|22.02|0
1651258970000|2022-04-29 19:02:50|24.43|22.1|24.33|22.02|24.43|22.1|24.33|22.02|0
1651258980000|2022-04-29 19:03:00|24.29|21.98|24.49|22.16|24.49|22.16|24.29|21.98|0
1651258990000|2022-04-29 19:03:10|24.53|22.2|24.53|22.2|24.61|22.27|24.53|22.2|0
1651259000000|2022-04-29 19:03:20|24.45|22.12|24.37|22.05|24.45|22.12|24.33|22.02|0
1651259010000|2022-04-29 19:03:30|24.41|22.09|24.45|22.12|24.45|22.12|24.29|21.98|0
1651259020000|2022-04-29 19:03:40|24.49|22.16|24.49|22.16|24.53|22.2|24.49|22.16|0
1651259030000|2022-04-29 19:03:50|24.37|22.05|24.37|22.05|24.41|22.09|24.33|22.01|0
1651259040000|2022-04-29 19:04:00|24.33|22.01|24.33|22.01|24.41|22.09|24.33|22.01|0
1651259050000|2022-04-29 19:04:10|24.25|21.94|24.17|21.87|24.25|21.94|24.17|21.87|0
1651259060000|2022-04-29 19:04:20|24.13|21.84|24.25|21.94|24.25|21.94|24.13|21.84|0
1651259070000|2022-04-29 19:04:30|24.21|21.91|24.21|21.91|24.21|21.91|24.13|21.84|0
1651259080000|2022-04-29 19:04:40|24.13|21.84|24.29|21.98|24.29|21.98|24.13|21.84|0
1651259090000|2022-04-29 19:04:50|24.25|21.94|24.19|21.89|24.25|21.94|24.17|21.87|0
1651259100000|2022-04-29 19:05:00|24.29|21.98|24.09|21.8|24.29|21.98|24.09|21.8|0
1651259110000|2022-04-29 19:05:10|24.05|21.76|23.86|21.59|24.05|21.76|23.86|21.59|0
1651259120000|2022-04-29 19:05:20|23.9|21.62|23.74|21.48|23.9|21.62|23.74|21.48|0
1651259130000|2022-04-29 19:05:30|23.66|21.41|23.7|21.44|23.7|21.44|23.66|21.41|0
1651259140000|2022-04-29 19:05:40|23.66|21.41|23.78|21.52|23.78|21.52|23.66|21.41|0
1651259150000|2022-04-29 19:05:50|23.82|21.55|23.66|21.41|23.82|21.55|23.66|21.41|0
1651259160000|2022-04-29 19:06:00|23.62|21.37|23.59|21.34|23.66|21.41|23.59|21.34|0
1651259170000|2022-04-29 19:06:10|23.62|21.37|23.62|21.37|23.62|21.37|23.59|21.34|0
1651259180000|2022-04-29 19:06:20|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1651259190000|2022-04-29 19:06:30|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1651259200000|2022-04-29 19:06:40|23.43|21.2|23.51|21.27|23.51|21.27|23.43|21.2|0
1651259210000|2022-04-29 19:06:50|23.47|21.23|23.43|21.2|23.47|21.23|23.43|21.2|0
1651259220000|2022-04-29 19:07:00|23.39|21.16|23.39|21.16|23.43|21.2|23.39|21.16|0
1651259230000|2022-04-29 19:07:10|23.43|21.2|23.39|21.16|23.47|21.23|23.39|21.16|0
1651259240000|2022-04-29 19:07:20|23.28|21.06|23.35|21.13|23.35|21.13|23.28|21.06|0
1651259250000|2022-04-29 19:07:30|23.39|21.16|23.39|21.16|23.39|21.16|23.35|21.13|0
1651259260000|2022-04-29 19:07:40|23.35|21.13|23.35|21.13|23.43|21.2|23.35|21.13|0
1651259270000|2022-04-29 19:07:50|23.16|20.95|23.2|20.99|23.2|20.99|23.16|20.95|0
1651259280000|2022-04-29 19:08:00|23.16|20.95|23.12|20.92|23.16|20.95|23.12|20.92|0
1651259290000|2022-04-29 19:08:10|23.05|20.85|22.97|20.78|23.05|20.85|22.93|20.75|0
1651259300000|2022-04-29 19:08:20|22.93|20.75|22.93|20.75|22.93|20.75|22.93|20.75|0
1651259310000|2022-04-29 19:08:30|22.89|20.71|22.86|20.68|22.89|20.71|22.86|20.68|0
1651259320000|2022-04-29 19:08:40|22.89|20.71|22.97|20.78|23.01|20.82|22.89|20.71|0
1651259330000|2022-04-29 19:08:50|23.05|20.85|23.2|20.99|23.2|20.99|23.05|20.85|0
1651259340000|2022-04-29 19:09:00|23.12|20.92|23.12|20.92|23.2|20.99|23.12|20.92|0
1651259350000|2022-04-29 19:09:10|23.05|20.85|23.16|20.95|23.16|20.95|23.01|20.82|0
1651259360000|2022-04-29 19:09:20|23.12|20.92|23.01|20.82|23.12|20.92|22.97|20.78|0
1651259370000|2022-04-29 19:09:30|22.97|20.78|22.97|20.78|23.01|20.82|22.93|20.75|0
1651259390000|2022-04-29 19:09:50|22.86|20.68|22.86|20.68|22.86|20.68|22.82|20.64|0
1651259400000|2022-04-29 19:10:00|22.89|20.71|22.82|20.64|22.89|20.71|22.82|20.64|0
1651259410000|2022-04-29 19:10:10|22.86|20.68|22.8|20.63|22.86|20.68|22.78|20.61|0
1651259420000|2022-04-29 19:10:20|22.82|20.64|22.78|20.61|22.82|20.64|22.78|20.61|0
1651259430000|2022-04-29 19:10:30|22.7|20.54|22.7|20.54|22.7|20.54|22.67|20.51|0
1651259440000|2022-04-29 19:10:40|22.74|20.58|22.78|20.61|22.82|20.64|22.74|20.58|0
1651259450000|2022-04-29 19:10:50|22.74|20.58|22.82|20.64|22.82|20.64|22.74|20.58|0
1651259460000|2022-04-29 19:11:00|22.85|20.68|22.97|20.78|22.97|20.78|22.85|20.68|0
1651259470000|2022-04-29 19:11:10|23.16|20.95|22.89|20.71|23.16|20.95|22.89|20.71|0
1651259480000|2022-04-29 19:11:20|23.01|20.82|23.16|20.95|23.16|20.95|23.01|20.82|0
1651259490000|2022-04-29 19:11:30|23.24|21.02|23.02|20.83|23.24|21.02|23.02|20.83|0
1651259500000|2022-04-29 19:11:40|22.93|20.75|23.04|20.85|23.04|20.85|22.93|20.75|0
1651259510000|2022-04-29 19:11:50|23.01|20.82|23.01|20.82|23.01|20.82|22.97|20.78|0
1651259520000|2022-04-29 19:12:00|22.93|20.75|22.82|20.64|22.93|20.75|22.82|20.64|0
1651259530000|2022-04-29 19:12:10|22.78|20.61|22.78|20.61|22.78|20.61|22.74|20.58|0
1651259540000|2022-04-29 19:12:20|22.74|20.58|22.74|20.57|22.74|20.58|22.74|20.57|0
1651259550000|2022-04-29 19:12:30|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1651259560000|2022-04-29 19:12:40|22.74|20.57|22.7|20.54|22.78|20.61|22.7|20.54|0
1651259570000|2022-04-29 19:12:50|22.78|20.61|22.74|20.57|22.78|20.61|22.67|20.51|0
1651259580000|2022-04-29 19:13:00|22.67|20.51|22.7|20.54|22.7|20.54|22.67|20.51|0
1651259590000|2022-04-29 19:13:10|22.67|20.51|22.52|20.37|22.67|20.51|22.52|20.37|0
1651259600000|2022-04-29 19:13:20|22.48|20.34|22.51|20.37|22.51|20.37|22.44|20.3|0
1651259610000|2022-04-29 19:13:30|22.59|20.44|22.7|20.54|22.7|20.54|22.59|20.44|0
1651259620000|2022-04-29 19:13:40|22.66|20.51|22.53|20.39|22.66|20.51|22.53|20.39|0
1651259630000|2022-04-29 19:13:50|22.29|20.17|22.14|20.03|22.29|20.17|22.14|20.03|0
1651259640000|2022-04-29 19:14:00|22.07|19.97|21.96|19.87|22.07|19.97|21.96|19.87|0
1651259650000|2022-04-29 19:14:10|21.89|19.8|22|19.9|22|19.9|21.89|19.8|0
1651259660000|2022-04-29 19:14:20|22.11|20|22.11|20|22.11|20|22.07|19.97|0
1651259670000|2022-04-29 19:14:30|22.14|20.03|22.14|20.03|22.14|20.03|22.11|20|0
1651259680000|2022-04-29 19:14:40|22.18|20.07|22.07|19.97|22.18|20.07|22.07|19.97|0
1651259690000|2022-04-29 19:14:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1651259700000|2022-04-29 19:15:00|22.07|19.97|24.22|21.91|24.22|21.91|22.07|19.97|0
1651259710000|2022-04-29 19:15:10|23.23|21.02|23.34|21.12|23.34|21.12|23.19|20.98|0
1651259720000|2022-04-29 19:15:20|23.46|21.22|23.55|21.31|23.55|21.31|23.3|21.09|0
1651259730000|2022-04-29 19:15:30|23.52|21.28|22.97|20.78|23.52|21.28|22.9|20.71|0
1651259740000|2022-04-29 19:15:40|23.01|20.82|22.9|20.71|23.01|20.82|22.9|20.71|0
1651259750000|2022-04-29 19:15:50|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1651259760000|2022-04-29 19:16:00|22.9|20.71|22.97|20.78|22.97|20.78|22.9|20.71|0
1651259770000|2022-04-29 19:16:10|22.93|20.75|22.67|20.51|22.93|20.75|22.67|20.51|0
1651259780000|2022-04-29 19:16:20|22.63|20.48|22.59|20.44|22.67|20.51|22.59|20.44|0
1651259790000|2022-04-29 19:16:30|22.56|20.41|22.78|20.61|22.78|20.61|22.56|20.41|0
1651259800000|2022-04-29 19:16:40|22.71|20.54|22.57|20.42|22.71|20.54|22.57|20.42|0
1651259810000|2022-04-29 19:16:50|22.56|20.41|22.59|20.44|22.59|20.44|22.52|20.37|0
1651259820000|2022-04-29 19:17:00|22.56|20.41|22.59|20.44|22.59|20.44|22.48|20.34|0
1651259830000|2022-04-29 19:17:10|22.76|20.59|22.89|20.71|22.89|20.71|22.76|20.59|0
1651259840000|2022-04-29 19:17:20|22.97|20.78|22.82|20.65|22.97|20.78|22.82|20.65|0
1651259850000|2022-04-29 19:17:30|22.93|20.75|23.12|20.92|23.12|20.92|22.93|20.75|0
1651259860000|2022-04-29 19:17:40|23.2|20.99|23.39|21.16|23.39|21.16|23.2|20.99|0
1651259870000|2022-04-29 19:17:50|23.5|21.27|23.5|21.27|23.5|21.27|23.39|21.16|0
1651259880000|2022-04-29 19:18:00|23.43|21.2|23.62|21.37|23.66|21.41|23.43|21.2|0
1651259890000|2022-04-29 19:18:10|23.66|21.41|23.74|21.48|23.74|21.48|23.66|21.41|0
1651259900000|2022-04-29 19:18:20|23.7|21.44|23.66|21.41|23.78|21.51|23.66|21.41|0
1651259910000|2022-04-29 19:18:30|23.62|21.37|23.5|21.27|23.62|21.37|23.5|21.27|0
1651259920000|2022-04-29 19:18:40|23.54|21.3|23.31|21.09|23.54|21.3|23.27|21.06|0
1651259930000|2022-04-29 19:18:50|23.39|21.16|23.54|21.3|23.54|21.3|23.39|21.16|0
1651259940000|2022-04-29 19:19:00|23.5|21.27|23.74|21.48|23.74|21.48|23.5|21.27|0
1651259950000|2022-04-29 19:19:10|23.89|21.62|23.89|21.62|24.05|21.76|23.89|21.62|0
1651259960000|2022-04-29 19:19:20|23.77|21.51|23.89|21.62|23.89|21.62|23.77|21.51|0
1651259970000|2022-04-29 19:19:30|23.93|21.65|24.09|21.79|24.09|21.79|23.93|21.65|0
1651259980000|2022-04-29 19:19:40|24.05|21.76|24.03|21.74|24.05|21.76|23.97|21.69|0
1651259990000|2022-04-29 19:19:50|24.01|21.72|23.97|21.69|24.01|21.72|23.89|21.62|0
1651260000000|2022-04-29 19:20:00|24.05|21.76|24.01|21.72|24.09|21.79|24.01|21.72|0
1651260010000|2022-04-29 19:20:10|24.09|21.79|23.89|21.62|24.09|21.79|23.89|21.62|0
1651260020000|2022-04-29 19:20:20|23.93|21.65|23.7|21.44|23.93|21.65|23.7|21.44|0
1651260030000|2022-04-29 19:20:30|23.54|21.3|23.5|21.26|23.54|21.3|23.43|21.2|0
1651260040000|2022-04-29 19:20:40|23.62|21.37|23.29|21.07|23.62|21.37|23.21|21|0
1651260050000|2022-04-29 19:20:50|23.33|21.1|23.36|21.14|23.4|21.17|23.25|21.03|0
1651260060000|2022-04-29 19:21:00|23.33|21.1|23.25|21.03|23.33|21.1|23.25|21.03|0
1651260070000|2022-04-29 19:21:10|23.17|20.97|22.94|20.76|23.17|20.97|22.94|20.76|0
1651260080000|2022-04-29 19:21:20|22.79|20.62|22.68|20.52|22.79|20.62|22.68|20.52|0
1651260090000|2022-04-29 19:21:30|22.72|20.55|22.83|20.66|22.83|20.66|22.72|20.55|0
1651260100000|2022-04-29 19:21:40|22.87|20.69|22.87|20.69|22.87|20.69|22.72|20.55|0
1651260110000|2022-04-29 19:21:50|22.79|20.62|22.72|20.55|22.83|20.66|22.72|20.55|0
1651260120000|2022-04-29 19:22:00|22.68|20.52|22.66|20.5|22.72|20.55|22.66|20.5|0
1651260130000|2022-04-29 19:22:10|22.64|20.49|22.72|20.55|22.72|20.55|22.64|20.49|0
1651260140000|2022-04-29 19:22:20|22.75|20.59|23.48|21.24|23.48|21.24|22.75|20.59|0
1651260150000|2022-04-29 19:22:30|23.4|21.17|23.4|21.17|23.44|21.21|23.4|21.17|0
1651260160000|2022-04-29 19:22:40|23.44|21.21|23.48|21.24|23.5|21.26|23.44|21.21|0
1651260170000|2022-04-29 19:22:50|23.56|21.31|23.48|21.24|23.56|21.31|23.48|21.24|0
1651260180000|2022-04-29 19:23:00|23.4|21.17|23.36|21.14|23.4|21.17|23.36|21.14|0
1651260190000|2022-04-29 19:23:10|23.4|21.17|23.44|21.21|23.44|21.21|23.4|21.17|0
1651260200000|2022-04-29 19:23:20|23.48|21.24|23.75|21.49|23.79|21.52|23.48|21.24|0
1651260210000|2022-04-29 19:23:30|23.71|21.45|23.83|21.56|23.83|21.56|23.71|21.45|0
1651260220000|2022-04-29 19:23:40|23.81|21.54|23.63|21.38|23.86|21.59|23.63|21.38|0
1651260230000|2022-04-29 19:23:50|23.71|21.45|23.83|21.56|23.86|21.59|23.71|21.45|0
1651260240000|2022-04-29 19:24:00|23.86|21.59|24.22|21.91|24.22|21.91|23.86|21.59|0
1651260250000|2022-04-29 19:24:10|24.29|21.98|24.33|22.02|24.33|22.02|24.29|21.98|0
1651260260000|2022-04-29 19:24:20|24.29|21.98|24.33|22.02|24.45|22.12|24.29|21.98|0
1651260270000|2022-04-29 19:24:30|24.29|21.98|24.29|21.98|24.49|22.16|24.29|21.98|0
1651260280000|2022-04-29 19:24:40|24.26|21.95|24.29|21.98|24.29|21.98|24.26|21.95|0
1651260290000|2022-04-29 19:24:50|24.18|21.87|24.12|21.82|24.18|21.87|24.06|21.77|0
1651260300000|2022-04-29 19:25:00|24.14|21.84|24.1|21.8|24.14|21.84|24.06|21.77|0
1651260310000|2022-04-29 19:25:10|24.14|21.84|24.06|21.77|24.18|21.87|24.06|21.77|0
1651260320000|2022-04-29 19:25:20|24.29|21.98|24.29|21.98|24.29|21.98|24.22|21.91|0
1651260330000|2022-04-29 19:25:30|24.45|22.12|24.53|22.19|24.65|22.3|24.45|22.12|0
1651260340000|2022-04-29 19:25:40|24.49|22.16|24.41|22.09|24.49|22.16|24.41|22.09|0
1651260350000|2022-04-29 19:25:50|24.29|21.98|24.18|21.87|24.29|21.98|24.18|21.87|0
1651260360000|2022-04-29 19:26:00|24.22|21.91|24.49|22.16|24.49|22.16|24.22|21.91|0
1651260370000|2022-04-29 19:26:10|24.53|22.19|24.49|22.16|24.53|22.19|24.37|22.05|0
1651260380000|2022-04-29 19:26:20|24.57|22.23|24.21|21.91|24.57|22.23|24.21|21.91|0
1651260390000|2022-04-29 19:26:30|24.18|21.87|24.1|21.8|24.18|21.87|24.06|21.77|0
1651260400000|2022-04-29 19:26:40|24.06|21.77|23.71|21.45|24.06|21.77|23.71|21.45|0
1651260410000|2022-04-29 19:26:50|23.75|21.49|23.9|21.63|23.9|21.63|23.75|21.49|0
1651260420000|2022-04-29 19:27:00|23.94|21.66|23.73|21.47|23.94|21.66|23.67|21.42|0
1651260430000|2022-04-29 19:27:10|23.67|21.42|23.55|21.31|23.67|21.42|23.55|21.31|0
1651260440000|2022-04-29 19:27:20|23.59|21.35|23.63|21.38|23.63|21.38|23.59|21.35|0
1651260450000|2022-04-29 19:27:30|23.71|21.45|23.48|21.24|23.71|21.45|23.48|21.24|0
1651260460000|2022-04-29 19:27:40|23.44|21.21|23.48|21.24|23.48|21.24|23.44|21.21|0
1651260470000|2022-04-29 19:27:50|23.59|21.35|23.36|21.14|23.59|21.35|23.36|21.14|0
1651260480000|2022-04-29 19:28:00|23.4|21.17|22.64|20.48|23.4|21.17|22.64|20.48|0
1651260490000|2022-04-29 19:28:10|22.68|20.52|22.64|20.48|22.68|20.52|22.64|20.48|0
1651260500000|2022-04-29 19:28:20|22.6|20.45|22.68|20.52|22.68|20.52|22.58|20.43|0
1651260510000|2022-04-29 19:28:30|23.36|21.14|23.29|21.07|23.36|21.14|23.29|21.07|0
1651260520000|2022-04-29 19:28:40|23.32|21.1|23.3|21.08|23.32|21.1|23.29|21.07|0
1651260530000|2022-04-29 19:28:50|23.32|21.1|23.36|21.14|23.36|21.14|23.25|21.03|0
1651260540000|2022-04-29 19:29:00|23.4|21.17|23.3|21.08|23.4|21.17|23.3|21.08|0
1651260550000|2022-04-29 19:29:10|23.28|21.07|23.32|21.1|23.32|21.1|23.28|21.07|0
1651260560000|2022-04-29 19:29:20|23.36|21.14|23.09|20.9|23.36|21.14|23.09|20.9|0
1651260570000|2022-04-29 19:29:30|23.02|20.83|23.06|20.86|23.06|20.86|22.98|20.79|0
1651260580000|2022-04-29 19:29:40|23.02|20.83|22.94|20.76|23.02|20.83|22.94|20.76|0
1651260590000|2022-04-29 19:29:50|22.91|20.72|22.87|20.69|22.94|20.76|22.87|20.69|0
1651260600000|2022-04-29 19:30:00|22.91|20.72|22.91|20.72|22.91|20.72|22.76|20.59|0
1651260610000|2022-04-29 19:30:10|22.77|20.6|22.83|20.66|23.02|20.83|22.77|20.6|0
1651260620000|2022-04-29 19:30:20|22.79|20.62|22.66|20.5|22.79|20.62|22.66|20.5|0
1651260630000|2022-04-29 19:30:30|22.64|20.49|22.61|20.45|22.68|20.52|22.61|20.45|0
1651260640000|2022-04-29 19:30:40|22.57|20.42|22.61|20.45|22.61|20.45|22.57|20.42|0
1651260650000|2022-04-29 19:30:50|22.62|20.47|22.61|20.45|22.72|20.55|22.61|20.45|0
1651260660000|2022-04-29 19:31:00|22.64|20.49|22.76|20.59|22.76|20.59|22.64|20.49|0
1651260670000|2022-04-29 19:31:10|22.72|20.55|22.79|20.62|22.79|20.62|22.72|20.55|0
1651260680000|2022-04-29 19:31:20|22.76|20.59|22.83|20.66|22.83|20.66|22.76|20.59|0
1651260690000|2022-04-29 19:31:30|22.87|20.69|22.77|20.6|22.87|20.69|22.77|20.6|0
1651260700000|2022-04-29 19:31:40|22.79|20.62|22.75|20.59|22.83|20.66|22.75|20.59|0
1651260710000|2022-04-29 19:31:50|22.72|20.55|22.83|20.66|22.83|20.66|22.72|20.55|0
1651260720000|2022-04-29 19:32:00|22.74|20.57|22.87|20.69|22.87|20.69|22.72|20.55|0
1651260730000|2022-04-29 19:32:10|23.06|20.86|23.63|21.38|23.63|21.38|23.06|20.86|0
1651260740000|2022-04-29 19:32:20|23.74|21.48|23.51|21.27|23.74|21.48|23.51|21.27|0
1651260750000|2022-04-29 19:32:30|23.34|21.12|23.55|21.31|23.55|21.31|23.34|21.12|0
1651260760000|2022-04-29 19:32:40|23.71|21.45|23.94|21.66|23.94|21.66|23.71|21.45|0
1651260770000|2022-04-29 19:32:50|24.05|21.76|23.94|21.66|24.05|21.76|23.9|21.62|0
1651260780000|2022-04-29 19:33:00|24.05|21.76|23.84|21.57|24.05|21.76|23.84|21.57|0
1651260790000|2022-04-29 19:33:10|23.98|21.69|23.86|21.59|24.02|21.73|23.86|21.59|0
1651260800000|2022-04-29 19:33:20|23.98|21.69|23.94|21.66|23.98|21.69|23.86|21.59|0
1651260810000|2022-04-29 19:33:30|23.9|21.62|23.63|21.38|23.9|21.62|23.63|21.38|0
1651260820000|2022-04-29 19:33:40|23.51|21.27|23.74|21.48|23.78|21.52|23.51|21.27|0
1651260830000|2022-04-29 19:33:50|23.86|21.59|23.9|21.62|24.02|21.73|23.86|21.59|0
1651260840000|2022-04-29 19:34:00|24.17|21.87|24.09|21.8|24.21|21.91|24.09|21.8|0
1651260850000|2022-04-29 19:34:10|24.05|21.76|23.63|21.38|24.05|21.76|23.63|21.38|0
1651260860000|2022-04-29 19:34:20|23.67|21.41|23.78|21.52|23.78|21.52|23.67|21.41|0
1651260870000|2022-04-29 19:34:30|23.9|21.62|23.82|21.55|23.9|21.62|23.59|21.34|0
1651260880000|2022-04-29 19:34:40|23.98|21.69|23.74|21.48|23.98|21.69|23.74|21.48|0
1651260890000|2022-04-29 19:34:50|23.7|21.45|23.7|21.45|23.7|21.45|23.68|21.43|0
1651260900000|2022-04-29 19:35:00|23.47|21.24|23.4|21.17|23.47|21.24|23.4|21.17|0
1651260910000|2022-04-29 19:35:10|23.47|21.24|23.32|21.1|23.47|21.24|23.32|21.1|0
1651260920000|2022-04-29 19:35:20|23.36|21.13|23.32|21.1|23.43|21.2|23.32|21.1|0
1651260930000|2022-04-29 19:35:30|23.36|21.13|23.4|21.17|23.4|21.17|23.36|21.13|0
1651260940000|2022-04-29 19:35:40|23.36|21.13|23.36|21.13|23.36|21.13|23.32|21.1|0
1651260950000|2022-04-29 19:35:50|23.32|21.1|23.36|21.13|23.38|21.15|23.32|21.1|0
1651260960000|2022-04-29 19:36:00|23.32|21.1|23.13|20.93|23.4|21.17|23.09|20.89|0
1651260970000|2022-04-29 19:36:10|23.24|21.03|23.36|21.13|23.59|21.34|23.24|21.03|0
1651260980000|2022-04-29 19:36:20|23.32|21.1|23.28|21.06|23.32|21.1|23.28|21.06|0
1651260990000|2022-04-29 19:36:30|23.24|21.03|23.28|21.06|23.43|21.2|23.24|21.03|0
1651261000000|2022-04-29 19:36:40|23.36|21.13|23.78|21.52|23.78|21.52|23.36|21.13|0
1651261010000|2022-04-29 19:36:50|23.9|21.62|23.4|21.17|23.9|21.62|23.4|21.17|0
1651261020000|2022-04-29 19:37:00|23.24|21.03|23.05|20.86|23.24|21.03|23.05|20.86|0
1651261030000|2022-04-29 19:37:10|23.4|21.17|23.47|21.24|23.47|21.24|23.2|20.99|0
1651261040000|2022-04-29 19:37:20|23.63|21.38|23.74|21.48|23.74|21.48|23.63|21.38|0
1651261050000|2022-04-29 19:37:30|23.78|21.52|23.74|21.48|23.78|21.52|23.74|21.48|0
1651261060000|2022-04-29 19:37:40|23.7|21.45|23.66|21.41|23.7|21.45|23.55|21.31|0
1651261070000|2022-04-29 19:37:50|23.59|21.34|23.51|21.27|23.59|21.34|23.51|21.27|0
1651261080000|2022-04-29 19:38:00|23.43|21.2|23.43|21.2|23.43|21.2|23.37|21.15|0
1651261090000|2022-04-29 19:38:10|23.36|21.13|23.39|21.17|23.39|21.17|23.17|20.96|0
1651261100000|2022-04-29 19:38:20|23.36|21.13|23.39|21.17|23.39|21.17|23.36|21.13|0
1651261110000|2022-04-29 19:38:30|23.28|21.06|23.68|21.43|23.7|21.44|23.28|21.06|0
1651261120000|2022-04-29 19:38:40|23.66|21.41|23.82|21.55|23.82|21.55|23.66|21.41|0
1651261130000|2022-04-29 19:38:50|23.7|21.44|23.78|21.51|23.93|21.66|23.7|21.44|0
1651261140000|2022-04-29 19:39:00|23.62|21.37|23.97|21.69|23.97|21.69|23.62|21.37|0
1651261150000|2022-04-29 19:39:10|23.86|21.58|23.78|21.51|23.86|21.58|23.78|21.51|0
1651261160000|2022-04-29 19:39:20|23.74|21.48|24.05|21.76|24.05|21.76|23.7|21.44|0
1651261170000|2022-04-29 19:39:30|24.01|21.73|24.44|22.12|24.44|22.12|24.01|21.73|0
1651261180000|2022-04-29 19:39:40|24.33|22.01|24.21|21.9|24.37|22.04|24.21|21.9|0
1651261190000|2022-04-29 19:39:50|24.05|21.76|23.74|21.48|24.05|21.76|23.74|21.48|0
1651261200000|2022-04-29 19:40:00|23.78|21.51|23.89|21.62|23.89|21.62|23.78|21.51|0
1651261210000|2022-04-29 19:40:10|23.82|21.55|23.86|21.58|23.97|21.69|23.82|21.55|0
1651261220000|2022-04-29 19:40:20|23.95|21.67|24.15|21.85|24.15|21.85|23.95|21.67|0
1651261230000|2022-04-29 19:40:30|24.17|21.87|24.4|22.08|24.4|22.08|24.17|21.87|0
1651261240000|2022-04-29 19:40:40|24.44|22.12|24.36|22.04|24.48|22.15|24.33|22.01|0
1651261250000|2022-04-29 19:40:50|24.48|22.15|24.44|22.12|24.54|22.2|24.44|22.12|0
1651261260000|2022-04-29 19:41:00|24.4|22.08|24.17|21.87|24.4|22.08|24.05|21.76|0
1651261270000|2022-04-29 19:41:10|24.09|21.8|24.05|21.76|24.13|21.83|24.05|21.76|0
1651261280000|2022-04-29 19:41:20|24.17|21.87|24.13|21.83|24.29|21.97|24.13|21.83|0
1651261290000|2022-04-29 19:41:30|24.17|21.87|24.21|21.9|24.36|22.04|24.17|21.87|0
1651261300000|2022-04-29 19:41:40|24.09|21.79|23.97|21.69|24.21|21.9|23.97|21.69|0
1651261310000|2022-04-29 19:41:50|24.01|21.72|23.97|21.69|24.13|21.83|23.97|21.69|0
1651261320000|2022-04-29 19:42:00|23.78|21.51|24.01|21.72|24.01|21.72|23.78|21.51|0
1651261330000|2022-04-29 19:42:10|23.86|21.58|23.97|21.69|24.01|21.72|23.78|21.51|0
1651261340000|2022-04-29 19:42:20|23.93|21.65|23.82|21.55|23.93|21.65|23.82|21.55|0
1651261350000|2022-04-29 19:42:30|23.85|21.58|23.55|21.3|23.85|21.58|23.55|21.3|0
1651261360000|2022-04-29 19:42:40|23.51|21.27|23.66|21.41|23.66|21.41|23.51|21.27|0
1651261370000|2022-04-29 19:42:50|23.7|21.44|23.55|21.3|23.7|21.44|23.55|21.3|0
1651261380000|2022-04-29 19:43:00|23.47|21.23|23.62|21.37|23.62|21.37|23.43|21.2|0
1651261390000|2022-04-29 19:43:10|23.66|21.41|23.74|21.48|23.74|21.48|23.62|21.37|0
1651261400000|2022-04-29 19:43:20|23.97|21.69|23.66|21.41|23.97|21.69|23.66|21.41|0
1651261410000|2022-04-29 19:43:30|23.7|21.44|23.8|21.53|23.95|21.67|23.7|21.44|0
1651261420000|2022-04-29 19:43:40|23.78|21.51|23.74|21.48|23.89|21.62|23.74|21.48|0
1651261430000|2022-04-29 19:43:50|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1651261440000|2022-04-29 19:44:00|23.62|21.37|23.35|21.13|23.62|21.37|23.35|21.13|0
1651261450000|2022-04-29 19:44:10|23.49|21.25|23.28|21.06|23.49|21.25|23.24|21.03|0
1651261460000|2022-04-29 19:44:20|23.32|21.09|23.09|20.89|23.32|21.09|23.09|20.89|0
1651261470000|2022-04-29 19:44:30|23.01|20.82|22.82|20.65|23.03|20.84|22.82|20.65|0
1651261480000|2022-04-29 19:44:40|22.86|20.68|22.94|20.75|22.94|20.75|22.86|20.68|0
1651261490000|2022-04-29 19:44:50|23.01|20.82|23.14|20.94|23.14|20.94|23.01|20.82|0
1651261500000|2022-04-29 19:45:00|22.94|20.75|22.86|20.68|23.05|20.85|22.86|20.68|0
1651261510000|2022-04-29 19:45:10|22.94|20.75|22.94|20.75|23.12|20.92|22.94|20.75|0
1651261520000|2022-04-29 19:45:20|23.09|20.89|22.86|20.68|23.09|20.89|22.82|20.65|0
1651261530000|2022-04-29 19:45:30|22.97|20.79|22.82|20.65|22.97|20.79|22.82|20.65|0
1651261540000|2022-04-29 19:45:40|22.71|20.55|22.64|20.48|22.71|20.55|22.6|20.45|0
1651261550000|2022-04-29 19:45:50|22.6|20.45|22.56|20.41|22.6|20.45|22.56|20.41|0
1651261560000|2022-04-29 19:46:00|22.6|20.45|22.97|20.78|23.05|20.85|22.6|20.45|0
1651261570000|2022-04-29 19:46:10|22.67|20.51|22.49|20.35|22.75|20.58|22.49|20.35|0
1651261580000|2022-04-29 19:46:20|22.45|20.31|22.49|20.35|22.6|20.45|22.45|20.31|0
1651261590000|2022-04-29 19:46:30|22.41|20.28|22.41|20.28|22.41|20.28|22.34|20.21|0
1651261600000|2022-04-29 19:46:40|22.38|20.24|22.3|20.18|22.38|20.24|22.3|20.18|0
1651261610000|2022-04-29 19:46:50|23.34|21.11|23.26|21.05|23.34|21.11|23.26|21.05|0
1651261620000|2022-04-29 19:47:00|23.22|21.01|23.04|20.84|23.22|21.01|23.04|20.84|0
1651261630000|2022-04-29 19:47:10|23.15|20.94|23|20.81|23.15|20.94|23|20.81|0
1651261640000|2022-04-29 19:47:20|22.92|20.74|22.81|20.64|23|20.81|22.81|20.64|0
1651261650000|2022-04-29 19:47:30|22.89|20.71|22.81|20.64|22.89|20.71|22.74|20.57|0
1651261660000|2022-04-29 19:47:40|22.07|19.97|21.85|19.77|22.07|19.97|21.85|19.77|0
1651261670000|2022-04-29 19:47:50|21.96|19.87|21.89|19.8|21.96|19.87|21.89|19.8|0
1651261680000|2022-04-29 19:48:00|21.92|19.83|22.21|20.1|22.21|20.1|21.92|19.83|0
1651261690000|2022-04-29 19:48:10|22.18|20.07|22.18|20.07|22.25|20.13|22.18|20.07|0
1651261700000|2022-04-29 19:48:20|22.03|19.93|22.07|19.97|22.07|19.97|21.99|19.9|0
1651261710000|2022-04-29 19:48:30|22.14|20.03|22.25|20.13|22.25|20.13|22.14|20.03|0
1651261720000|2022-04-29 19:48:40|22.29|20.16|22.29|20.16|22.36|20.23|22.29|20.16|0
1651261730000|2022-04-29 19:48:50|22.21|20.1|22.32|20.2|22.32|20.2|22.21|20.1|0
1651261740000|2022-04-29 19:49:00|22.03|19.93|21.89|19.8|22.03|19.93|21.89|19.8|0
1651261750000|2022-04-29 19:49:10|21.85|19.77|21.78|19.7|21.92|19.83|21.78|19.7|0
1651261760000|2022-04-29 19:49:20|21.85|19.77|21.6|19.54|21.85|19.77|21.6|19.54|0
1651261770000|2022-04-29 19:49:30|21.67|19.61|21.6|19.54|21.71|19.64|21.6|19.54|0
1651261780000|2022-04-29 19:49:40|21.49|19.44|21.44|19.39|21.53|19.48|21.44|19.39|0
1651261790000|2022-04-29 19:49:50|21.42|19.38|21.42|19.38|21.45|19.41|21.42|19.38|0
1651261800000|2022-04-29 19:50:00|21.45|19.41|20.93|18.93|21.45|19.41|20.93|18.93|0
1651261810000|2022-04-29 19:50:10|21|19|20.54|18.59|21|19|20.54|18.59|0
1651261820000|2022-04-29 19:50:20|20.44|18.49|20.37|18.43|20.48|18.53|20.37|18.43|0
1651261830000|2022-04-29 19:50:30|20.3|18.37|20.27|18.34|20.3|18.37|20.27|18.34|0
1651261840000|2022-04-29 19:50:40|20.17|18.25|20.3|18.37|20.3|18.37|20.17|18.25|0
1651261850000|2022-04-29 19:50:50|20.2|18.28|20.1|18.19|20.2|18.28|19.9|18|0
1651261860000|2022-04-29 19:51:00|20|18.09|20.24|18.31|20.29|18.35|20|18.09|0
1651261870000|2022-04-29 19:51:10|20.27|18.34|20.24|18.31|20.44|18.49|20.24|18.31|0
1651261880000|2022-04-29 19:51:20|20.37|18.43|20.54|18.59|20.68|18.71|20.37|18.43|0
1651261890000|2022-04-29 19:51:30|20.68|18.71|20.65|18.68|20.72|18.74|20.65|18.68|0
1651261900000|2022-04-29 19:51:40|20.59|18.63|20.79|18.81|20.92|18.93|20.59|18.63|0
1651261910000|2022-04-29 19:51:50|20.75|18.77|20.79|18.81|20.79|18.81|20.65|18.68|0
1651261920000|2022-04-29 19:52:00|20.92|18.93|20.72|18.74|20.92|18.93|20.72|18.74|0
1651261930000|2022-04-29 19:52:10|20.75|18.77|20.85|18.87|20.85|18.87|20.75|18.77|0
1651261940000|2022-04-29 19:52:20|20.79|18.81|20.72|18.74|20.79|18.81|20.72|18.74|0
1651261950000|2022-04-29 19:52:30|20.82|18.84|20.82|18.84|20.82|18.84|20.61|18.65|0
1651261960000|2022-04-29 19:52:40|20.92|18.93|20.68|18.71|20.92|18.93|20.68|18.71|0
1651261970000|2022-04-29 19:52:50|20.61|18.65|20.68|18.71|20.68|18.71|20.61|18.65|0
1651261980000|2022-04-29 19:53:00|20.47|18.52|20.37|18.43|20.47|18.52|20.37|18.43|0
1651261990000|2022-04-29 19:53:10|20.3|18.37|20.23|18.31|20.37|18.43|20.23|18.31|0
1651262000000|2022-04-29 19:53:20|20.27|18.34|20.37|18.43|20.37|18.43|20.27|18.34|0
1651262010000|2022-04-29 19:53:30|20.27|18.34|20.41|18.46|20.41|18.46|20.27|18.34|0
1651262020000|2022-04-29 19:53:40|20.47|18.52|20.58|18.62|20.78|18.81|20.47|18.52|0
1651262030000|2022-04-29 19:53:50|20.51|18.55|20.44|18.49|20.61|18.65|20.44|18.49|0
1651262040000|2022-04-29 19:54:00|20.3|18.37|20.17|18.25|20.3|18.37|20.17|18.25|0
1651262050000|2022-04-29 19:54:10|20.1|18.18|19.93|18.03|20.1|18.18|19.93|18.03|0
1651262060000|2022-04-29 19:54:20|19.96|18.06|19.9|18|20.03|18.12|19.9|18|0
1651262070000|2022-04-29 19:54:30|19.93|18.03|19.83|17.94|19.93|18.03|19.83|17.94|0
1651262080000|2022-04-29 19:54:40|19.76|17.88|20.1|18.18|20.1|18.18|19.76|17.88|0
1651262090000|2022-04-29 19:54:50|19.83|17.94|20.06|18.15|20.06|18.15|19.8|17.91|0
1651262100000|2022-04-29 19:55:00|19.96|18.06|20.06|18.15|20.06|18.15|19.73|17.85|0
1651262110000|2022-04-29 19:55:10|19.76|17.88|19.91|18.02|20|18.09|19.76|17.88|0
1651262120000|2022-04-29 19:55:20|19.83|17.94|20.37|18.43|20.37|18.43|19.83|17.94|0
1651262130000|2022-04-29 19:55:30|20.23|18.31|20.13|18.21|20.23|18.31|20.13|18.21|0
1651262140000|2022-04-29 19:55:40|20.06|18.15|20.06|18.15|20.06|18.15|19.98|18.08|0
1651262150000|2022-04-29 19:55:50|20.03|18.12|20|18.09|20.05|18.14|20|18.09|0
1651262160000|2022-04-29 19:56:00|20.11|18.2|20.03|18.12|20.11|18.2|19.9|18|0
1651262170000|2022-04-29 19:56:10|20.1|18.18|20|18.09|20.1|18.18|19.98|18.08|0
1651262180000|2022-04-29 19:56:20|19.79|17.91|19.73|17.85|19.83|17.94|19.73|17.85|0
1651262190000|2022-04-29 19:56:30|19.76|17.88|19.73|17.85|19.76|17.88|19.73|17.85|0
1651262200000|2022-04-29 19:56:40|19.83|17.94|19.86|17.97|19.86|17.97|19.83|17.94|0
1651262210000|2022-04-29 19:56:50|19.83|17.94|19.76|17.88|19.83|17.94|19.76|17.88|0
1651262220000|2022-04-29 19:57:00|19.81|17.92|19.46|17.61|19.81|17.92|19.46|17.61|0
1651262230000|2022-04-29 19:57:10|19.41|17.56|19.69|17.82|19.69|17.82|19.41|17.56|0
1651262240000|2022-04-29 19:57:20|19.66|17.79|19.56|17.7|19.66|17.79|19.56|17.7|0
1651262250000|2022-04-29 19:57:30|19.4|17.55|19.33|17.49|19.46|17.61|19.33|17.49|0
1651262260000|2022-04-29 19:57:40|19.43|17.58|19.4|17.55|19.46|17.61|19.4|17.55|0
1651262270000|2022-04-29 19:57:50|19.33|17.49|19.4|17.55|19.4|17.55|19.3|17.46|0
1651262280000|2022-04-29 19:58:00|19.3|17.46|19.5|17.64|19.5|17.64|19.3|17.46|0
1651262290000|2022-04-29 19:58:10|19.36|17.52|19.66|17.79|19.66|17.79|19.3|17.46|0
1651262300000|2022-04-29 19:58:20|19.58|17.71|19.79|17.91|19.79|17.91|19.58|17.71|0
1651262310000|2022-04-29 19:58:30|19.69|17.82|19.46|17.61|19.69|17.82|19.33|17.49|0
1651262320000|2022-04-29 19:58:40|19.56|17.7|20.33|18.39|20.33|18.39|18.24|16.5|0
1651262330000|2022-04-29 19:58:50|20.13|18.21|20.03|18.12|20.13|18.21|20.03|18.12|0
1651262340000|2022-04-29 19:59:00|19.86|17.97|19.53|17.67|19.86|17.97|19.53|17.67|0
1651262350000|2022-04-29 19:59:10|19.69|17.82|20.06|18.15|20.06|18.15|19.69|17.82|0
1651262360000|2022-04-29 19:59:20|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1651262370000|2022-04-29 19:59:30|20.26|18.33|19.82|17.94|20.26|18.33|19.82|17.94|0
1651262380000|2022-04-29 19:59:40|20.19|18.27|19.89|18|20.19|18.27|19.82|17.94|0
1651262390000|2022-04-29 19:59:50|20.4|18.46|21.06|19.05|21.06|19.05|20.4|18.46|0
1651262400000|2022-04-29 20:00:00|20.85|18.86|21.16|19.15|21.3|19.27|20.85|18.86|0
1651262410000|2022-04-29 20:00:10|20.85|18.86|20.92|18.92|20.92|18.92|20.71|18.74|0
1651262420000|2022-04-29 20:00:20|21.2|19.18|21.62|19.56|21.62|19.56|21.2|19.18|0
1651262430000|2022-04-29 20:00:30|21.51|19.47|21.37|19.34|21.55|19.5|21.37|19.34|0
1651262440000|2022-04-29 20:00:40|21.48|19.43|21.16|19.14|21.51|19.47|21.16|19.14|0
1651262450000|2022-04-29 20:00:50|21.34|19.3|21.2|19.18|21.48|19.43|21.2|19.18|0
1651262460000|2022-04-29 20:01:00|21.23|19.21|21.23|19.21|21.41|19.37|21.23|19.21|0
1651262470000|2022-04-29 20:01:10|21.34|19.3|21.12|19.11|21.34|19.3|21.09|19.08|0
1651262480000|2022-04-29 20:01:20|21.2|19.18|21.16|19.14|21.2|19.18|21.12|19.11|0
1651262490000|2022-04-29 20:01:30|21.12|19.11|20.9|18.91|21.12|19.11|20.9|18.91|0
1651262500000|2022-04-29 20:01:40|21.09|19.08|21.02|19.02|21.09|19.08|21.02|19.02|0
1651262510000|2022-04-29 20:01:50|20.95|18.95|20.81|18.83|20.95|18.95|20.81|18.83|0
1651262520000|2022-04-29 20:02:00|20.91|18.92|20.88|18.89|20.95|18.95|20.88|18.89|0
1651262530000|2022-04-29 20:02:10|20.91|18.92|20.95|18.95|20.95|18.95|20.91|18.92|0
1651262540000|2022-04-29 20:02:20|21.05|19.05|21.19|19.18|21.19|19.18|20.98|18.99|0
1651262550000|2022-04-29 20:02:30|21.27|19.24|21.23|19.21|21.3|19.27|21.12|19.11|0
1651262560000|2022-04-29 20:02:40|21.16|19.14|21.19|19.18|21.19|19.18|21.16|19.14|0
1651262570000|2022-04-29 20:02:50|21.23|19.21|21.19|19.18|21.23|19.21|21.19|19.18|0
1651262580000|2022-04-29 20:03:00|21.23|19.21|20.88|18.89|21.23|19.21|20.88|18.89|0
1651262590000|2022-04-29 20:03:10|20.91|18.92|20.98|18.99|21.02|19.02|20.88|18.89|0
1651262600000|2022-04-29 20:03:20|20.77|18.8|20.88|18.89|20.88|18.89|20.77|18.8|0
1651262610000|2022-04-29 20:03:30|20.6|18.64|20.67|18.7|20.67|18.7|20.57|18.61|0
1651262620000|2022-04-29 20:03:40|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1651262630000|2022-04-29 20:03:50|20.6|18.64|20.64|18.67|20.64|18.67|20.57|18.61|0
1651262640000|2022-04-29 20:04:00|20.6|18.64|20.79|18.81|20.79|18.81|20.53|18.58|0
1651262650000|2022-04-29 20:04:10|20.77|18.8|20.98|18.98|21.02|19.02|20.77|18.8|0
1651262660000|2022-04-29 20:04:20|20.91|18.92|20.95|18.95|20.98|18.98|20.91|18.92|0
1651262670000|2022-04-29 20:04:30|20.98|18.98|21.02|19.02|21.02|19.02|20.91|18.92|0
1651262680000|2022-04-29 20:04:40|20.95|18.95|20.98|18.98|21.02|19.02|20.91|18.92|0
1651262690000|2022-04-29 20:04:50|20.95|18.95|21.02|19.02|21.02|19.02|20.95|18.95|0
1651262700000|2022-04-29 20:05:00|21.12|19.11|21.37|19.33|21.37|19.33|21.12|19.11|0
1651262710000|2022-04-29 20:05:10|21.41|19.37|21.55|19.5|21.55|19.5|21.41|19.37|0
1651262720000|2022-04-29 20:05:20|21.62|19.56|21.55|19.5|21.62|19.56|21.48|19.43|0
1651262730000|2022-04-29 20:05:30|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1651262740000|2022-04-29 20:05:40|21.76|19.69|21.76|19.69|21.76|19.69|21.65|19.59|0
1651262750000|2022-04-29 20:05:50|21.8|19.72|21.73|19.66|21.8|19.72|21.73|19.66|0
1651262760000|2022-04-29 20:06:00|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1651262770000|2022-04-29 20:06:10|21.8|19.72|21.91|19.82|21.91|19.82|21.8|19.72|0
1651262780000|2022-04-29 20:06:20|21.87|19.79|21.98|19.89|21.98|19.89|21.87|19.79|0
1651262790000|2022-04-29 20:06:30|22.01|19.92|22.09|19.98|22.09|19.98|22.01|19.92|0
1651262800000|2022-04-29 20:06:40|22.01|19.92|21.83|19.75|22.01|19.92|21.83|19.75|0
1651262810000|2022-04-29 20:06:50|21.91|19.82|22.01|19.92|22.01|19.92|21.91|19.82|0
1651262820000|2022-04-29 20:07:00|21.98|19.88|22.05|19.95|22.09|19.98|21.98|19.88|0
1651262830000|2022-04-29 20:07:10|22.01|19.92|21.87|19.79|22.09|19.98|21.87|19.79|0
1651262840000|2022-04-29 20:07:20|21.8|19.72|21.73|19.66|21.8|19.72|21.69|19.62|0
1651262850000|2022-04-29 20:07:30|21.83|19.75|21.92|19.83|21.92|19.83|21.83|19.75|0
1651262860000|2022-04-29 20:07:40|21.94|19.85|22.01|19.92|22.01|19.92|21.94|19.85|0
1651262870000|2022-04-29 20:07:50|21.98|19.88|21.76|19.69|21.98|19.88|21.76|19.69|0
1651262880000|2022-04-29 20:08:00|21.69|19.62|21.8|19.72|21.8|19.72|21.65|19.59|0
1651262890000|2022-04-29 20:08:10|21.83|19.75|22.01|19.92|22.01|19.92|21.83|19.75|0
1651262900000|2022-04-29 20:08:20|21.98|19.88|22.05|19.95|22.05|19.95|21.94|19.85|0
1651262910000|2022-04-29 20:08:30|22.01|19.92|22.01|19.92|22.01|19.92|22.01|19.92|0
1651262920000|2022-04-29 20:08:40|21.98|19.88|21.83|19.75|21.98|19.88|21.83|19.75|0
1651262930000|2022-04-29 20:08:50|21.9|19.82|22.01|19.92|22.01|19.92|21.9|19.82|0
1651262940000|2022-04-29 20:09:00|22.05|19.95|21.98|19.88|22.12|20.02|21.98|19.88|0
1651262950000|2022-04-29 20:09:10|22.09|19.98|22.09|19.98|22.12|20.02|22.09|19.98|0
1651262960000|2022-04-29 20:09:20|22.19|20.08|22.07|19.97|22.23|20.11|22.07|19.97|0
1651262970000|2022-04-29 20:09:30|22.09|19.98|21.98|19.88|22.09|19.98|21.98|19.88|0
1651262980000|2022-04-29 20:09:40|21.9|19.82|21.94|19.85|21.94|19.85|21.9|19.82|0
1651262990000|2022-04-29 20:09:50|21.98|19.88|22.05|19.95|22.09|19.98|21.98|19.88|0
1651263000000|2022-04-29 20:10:00|22.09|19.98|22.05|19.95|22.09|19.98|21.98|19.88|0
1651263010000|2022-04-29 20:10:10|22.09|19.98|22.03|19.93|22.16|20.05|21.98|19.88|0
1651263020000|2022-04-29 20:10:20|22.07|19.96|22.29|20.16|22.29|20.16|22.07|19.96|0
1651263030000|2022-04-29 20:10:30|22.3|20.18|20.77|18.79|23.59|21.34|20.74|18.76|0
1651263040000|2022-04-29 20:10:40|22.16|20.05|22.2|20.09|22.2|20.09|22.16|20.05|0
1651263050000|2022-04-29 20:10:50|22.13|20.02|22.2|20.09|22.2|20.09|22.13|20.02|0
1651263060000|2022-04-29 20:11:00|21.5|19.45|21.72|19.65|21.72|19.65|21.5|19.45|0
1651263080000|2022-04-29 20:11:20|21.79|19.71|21.9|19.81|21.9|19.81|21.79|19.71|0
1651263090000|2022-04-29 20:11:30|21.86|19.78|21.81|19.73|21.86|19.78|21.81|19.73|0
1651263100000|2022-04-29 20:11:40|21.79|19.71|21.75|19.68|21.79|19.71|21.75|19.68|0
1651263110000|2022-04-29 20:11:50|21.72|19.65|21.68|19.61|21.72|19.65|21.64|19.58|0
1651263120000|2022-04-29 20:12:00|21.64|19.58|21.64|19.58|21.64|19.58|21.57|19.52|0
1651263130000|2022-04-29 20:12:10|21.61|19.55|21.57|19.52|21.61|19.55|21.55|19.5|0
1651263140000|2022-04-29 20:12:20|21.68|19.61|21.44|19.4|21.68|19.61|21.44|19.4|0
1651263150000|2022-04-29 20:12:30|21.36|19.32|21.46|19.42|21.46|19.42|21.28|19.26|0
1651263160000|2022-04-29 20:12:40|21.39|19.35|21.39|19.35|21.43|19.39|21.39|19.35|0
1651263170000|2022-04-29 20:12:50|21.36|19.32|21.32|19.29|21.36|19.32|21.32|19.29|0
1651263180000|2022-04-29 20:13:00|21.28|19.26|21.28|19.26|21.32|19.29|21.28|19.26|0
1651263190000|2022-04-29 20:13:10|21.32|19.29|21.32|19.29|21.32|19.29|21.32|19.29|0
1651263210000|2022-04-29 20:13:30|21.39|19.35|21.5|19.45|21.5|19.45|21.39|19.35|0
1651263220000|2022-04-29 20:13:40|21.53|19.48|21.5|19.45|21.53|19.48|21.5|19.45|0
1651263230000|2022-04-29 20:13:50|21.46|19.42|21.46|19.42|21.46|19.42|21.43|19.39|0
1651263240000|2022-04-29 20:14:00|21.5|19.45|21.51|19.47|21.51|19.47|21.5|19.45|0
1651263250000|2022-04-29 20:14:10|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1651263260000|2022-04-29 20:14:20|21.64|19.58|21.68|19.61|21.68|19.61|21.57|19.52|0
1651263270000|2022-04-29 20:14:30|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1651263280000|2022-04-29 20:14:40|21.71|19.65|21.71|19.65|21.71|19.65|21.64|19.58|0
1651263290000|2022-04-29 20:14:50|21.68|19.61|21.68|19.61|21.71|19.65|21.64|19.58|0
1651263310000|2022-04-29 20:15:10|21.41|19.37|21.43|19.38|21.43|19.38|21.39|19.35|0
1651263320000|2022-04-29 20:15:20|21.44|19.4|21.43|19.38|21.44|19.4|21.43|19.38|0
1651263330000|2022-04-29 20:15:30|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1651263340000|2022-04-29 20:15:40|21.35|19.32|21.35|19.32|21.35|19.32|21.32|19.29|0
1651263350000|2022-04-29 20:15:50|21.28|19.26|21.28|19.26|21.28|19.26|21.28|19.26|0
1651263360000|2022-04-29 20:16:00|21.25|19.22|21.32|19.29|21.32|19.29|21.25|19.22|0
1651263370000|2022-04-29 20:16:10|21.25|19.22|21.18|19.16|21.25|19.22|21.18|19.16|0
1651263380000|2022-04-29 20:16:20|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1651475100000|2022-05-02 07:05:00|22.29|20.17|22.23|20.11|22.29|20.17|22.21|20.1|0
1651475110000|2022-05-02 07:05:10|22.25|20.13|22.19|20.08|22.25|20.13|22.19|20.08|0
1651475120000|2022-05-02 07:05:20|22.16|20.05|22.18|20.06|22.25|20.13|22.14|20.03|0
1651475130000|2022-05-02 07:05:30|22.33|20.2|22.33|20.2|22.34|20.22|22.33|20.2|0
1651475140000|2022-05-02 07:05:40|22.29|20.17|22.36|20.23|22.36|20.23|22.29|20.17|0
1651475150000|2022-05-02 07:05:50|22.48|20.34|22.59|20.44|22.59|20.44|22.48|20.34|0
1651475160000|2022-05-02 07:06:00|22.64|20.49|22.72|20.56|22.72|20.56|22.64|20.49|0
1651475170000|2022-05-02 07:06:10|22.82|20.64|22.74|20.57|22.82|20.64|22.74|20.57|0
1651475180000|2022-05-02 07:06:20|22.63|20.47|22.66|20.51|22.7|20.54|22.63|20.47|0
1651475190000|2022-05-02 07:06:30|22.68|20.52|22.66|20.51|22.68|20.52|22.64|20.49|0
1651475200000|2022-05-02 07:06:40|22.64|20.49|22.59|20.44|22.68|20.52|22.59|20.44|0
1651475210000|2022-05-02 07:06:50|22.61|20.45|22.55|20.4|22.63|20.47|22.51|20.37|0
1651475220000|2022-05-02 07:07:00|22.59|20.44|22.55|20.4|22.59|20.44|22.55|20.4|0
1651475230000|2022-05-02 07:07:10|22.66|20.51|22.51|20.37|22.66|20.51|22.51|20.37|0
1651475240000|2022-05-02 07:07:20|22.44|20.3|22.47|20.33|22.51|20.37|22.44|20.3|0
1651475250000|2022-05-02 07:07:30|22.32|20.2|22.34|20.21|22.36|20.23|22.32|20.2|0
1651475260000|2022-05-02 07:07:40|22.32|20.2|22.32|20.2|22.32|20.2|22.29|20.16|0
1651475270000|2022-05-02 07:07:50|22.34|20.21|22.32|20.2|22.34|20.21|22.29|20.16|0
1651475280000|2022-05-02 07:08:00|22.29|20.16|22.3|20.18|22.3|20.18|22.29|20.16|0
1651475290000|2022-05-02 07:08:10|22.29|20.16|22.19|20.08|22.29|20.16|22.19|20.08|0
1651475300000|2022-05-02 07:08:20|22.17|20.06|22.14|20.03|22.21|20.1|22.14|20.03|0
1651475310000|2022-05-02 07:08:30|22.1|20|22.03|19.93|22.1|20|22.03|19.93|0
1651475320000|2022-05-02 07:08:40|21.99|19.89|21.95|19.86|21.99|19.89|21.95|19.86|0
1651475330000|2022-05-02 07:08:50|21.99|19.89|22.12|20.01|22.12|20.01|21.99|19.89|0
1651475340000|2022-05-02 07:09:00|22.29|20.16|22.23|20.11|22.29|20.16|22.21|20.1|0
1651475350000|2022-05-02 07:09:10|22.21|20.1|22.29|20.16|22.29|20.16|22.21|20.1|0
1651475360000|2022-05-02 07:09:20|22.32|20.2|22.59|20.44|22.59|20.44|22.32|20.2|0
1651475370000|2022-05-02 07:09:30|22.57|20.42|22.55|20.4|22.57|20.42|22.51|20.37|0
1651475380000|2022-05-02 07:09:40|22.45|20.32|22.36|20.23|22.47|20.33|22.36|20.23|0
1651475390000|2022-05-02 07:09:50|22.29|20.16|22.32|20.2|22.32|20.2|22.29|20.16|0
1651475400000|2022-05-02 07:10:00|22.29|20.16|22.17|20.06|22.29|20.16|22.17|20.06|0
1651475410000|2022-05-02 07:10:10|22.06|19.96|22.1|19.99|22.1|19.99|22.06|19.96|0
1651475420000|2022-05-02 07:10:20|22.08|19.98|22.17|20.06|22.21|20.1|22.06|19.96|0
1651475430000|2022-05-02 07:10:30|22.21|20.1|22.06|19.96|22.23|20.11|22.06|19.96|0
1651475440000|2022-05-02 07:10:40|22.12|20.01|22.12|20.01|22.12|20.01|22.1|19.99|0
1651475450000|2022-05-02 07:10:50|22.14|20.03|22.12|20.01|22.17|20.06|22.12|20.01|0
1651475460000|2022-05-02 07:11:00|22.1|19.99|22.1|19.99|22.14|20.03|22.1|19.99|0
1651475470000|2022-05-02 07:11:10|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1651475480000|2022-05-02 07:11:20|22.14|20.03|22.08|19.98|22.17|20.06|22.08|19.98|0
1651475490000|2022-05-02 07:11:30|22.06|19.96|22.02|19.93|22.1|19.99|22.02|19.93|0
1651475500000|2022-05-02 07:11:40|21.95|19.86|21.99|19.89|22.02|19.93|21.95|19.86|0
1651475510000|2022-05-02 07:11:50|22.04|19.94|22.06|19.96|22.06|19.96|22.04|19.94|0
1651475520000|2022-05-02 07:12:00|21.97|19.88|21.97|19.88|21.99|19.89|21.97|19.88|0
1651475530000|2022-05-02 07:12:10|21.95|19.86|21.99|19.89|21.99|19.89|21.95|19.86|0
1651475540000|2022-05-02 07:12:20|21.97|19.88|21.86|19.78|21.97|19.88|21.86|19.78|0
1651475550000|2022-05-02 07:12:30|21.78|19.71|21.77|19.69|21.78|19.71|21.77|19.69|0
1651475560000|2022-05-02 07:12:40|21.73|19.66|21.77|19.69|21.77|19.69|21.73|19.66|0
1651475570000|2022-05-02 07:12:50|21.71|19.64|21.75|19.68|21.77|19.69|21.71|19.64|0
1651475580000|2022-05-02 07:13:00|21.77|19.69|21.78|19.71|21.88|19.79|21.77|19.69|0
1651475590000|2022-05-02 07:13:10|21.8|19.73|21.84|19.76|21.84|19.76|21.8|19.73|0
1651475600000|2022-05-02 07:13:20|21.91|19.83|22.17|20.06|22.17|20.06|21.91|19.83|0
1651475610000|2022-05-02 07:13:30|22.12|20.01|22.08|19.98|22.12|20.01|22.06|19.96|0
1651475620000|2022-05-02 07:13:40|22.12|20.01|22.21|20.09|22.21|20.09|22.12|20.01|0
1651475630000|2022-05-02 07:13:50|22.26|20.14|22.3|20.18|22.38|20.25|22.26|20.14|0
1651475640000|2022-05-02 07:14:00|22.32|20.2|22.32|20.2|22.34|20.21|22.3|20.18|0
1651475650000|2022-05-02 07:14:10|22.34|20.21|22.36|20.23|22.36|20.23|22.34|20.21|0
1651475660000|2022-05-02 07:14:20|22.45|20.31|22.56|20.42|22.56|20.42|22.45|20.31|0
1651475670000|2022-05-02 07:14:30|22.7|20.54|22.62|20.47|22.72|20.55|22.62|20.47|0
1651475680000|2022-05-02 07:14:40|22.7|20.54|22.62|20.47|22.7|20.54|22.62|20.47|0
1651475690000|2022-05-02 07:14:50|22.6|20.45|22.58|20.43|22.6|20.45|22.51|20.36|0
1651475700000|2022-05-02 07:15:00|22.64|20.48|22.43|20.3|22.64|20.48|22.43|20.3|0
1651475710000|2022-05-02 07:15:10|22.41|20.28|22.62|20.47|22.62|20.47|22.41|20.28|0
1651475720000|2022-05-02 07:15:20|22.7|20.54|22.77|20.6|22.77|20.6|22.7|20.54|0
1651475730000|2022-05-02 07:15:30|22.79|20.62|22.75|20.59|22.79|20.62|22.75|20.59|0
1651475740000|2022-05-02 07:15:40|22.74|20.57|22.79|20.62|22.79|20.62|22.74|20.57|0
1651475750000|2022-05-02 07:15:50|22.77|20.6|22.81|20.64|22.81|20.64|22.75|20.59|0
1651475760000|2022-05-02 07:16:00|22.77|20.6|22.74|20.57|22.77|20.6|22.74|20.57|0
1651475770000|2022-05-02 07:16:10|22.7|20.54|22.7|20.54|22.73|20.57|22.7|20.54|0
1651475790000|2022-05-02 07:16:30|22.66|20.5|22.45|20.31|22.66|20.5|22.43|20.3|0
1651475800000|2022-05-02 07:16:40|22.47|20.33|22.55|20.4|22.56|20.41|22.47|20.33|0
1651475820000|2022-05-02 07:17:00|22.53|20.38|22.51|20.36|22.53|20.38|22.51|20.36|0
1651475830000|2022-05-02 07:17:10|22.47|20.33|22.36|20.23|22.47|20.33|22.36|20.23|0
1651475840000|2022-05-02 07:17:20|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1651475850000|2022-05-02 07:17:30|22.32|20.19|22.32|20.19|22.34|20.21|22.32|20.19|0
1651475860000|2022-05-02 07:17:40|22.34|20.21|22.36|20.23|22.36|20.23|22.32|20.19|0
1651475870000|2022-05-02 07:17:50|22.32|20.19|22.22|20.11|22.34|20.21|22.22|20.11|0
1651475880000|2022-05-02 07:18:00|22.15|20.04|22.13|20.02|22.15|20.04|22.13|20.02|0
1651475890000|2022-05-02 07:18:10|22.11|20.01|22.04|19.94|22.11|20.01|22.04|19.94|0
1651475900000|2022-05-02 07:18:20|22.13|20.02|22.09|19.99|22.13|20.02|22.09|19.99|0
1651475910000|2022-05-02 07:18:30|22.11|20.01|22.04|19.94|22.11|20.01|22.04|19.94|0
1651475920000|2022-05-02 07:18:40|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1651475930000|2022-05-02 07:18:50|21.87|19.79|21.74|19.67|21.87|19.79|21.74|19.67|0
1651475940000|2022-05-02 07:19:00|21.8|19.72|21.78|19.71|21.8|19.72|21.78|19.71|0
1651475950000|2022-05-02 07:19:10|21.8|19.72|21.87|19.79|21.87|19.79|21.8|19.72|0
1651475960000|2022-05-02 07:19:20|21.8|19.72|21.78|19.71|21.82|19.74|21.78|19.71|0
1651475970000|2022-05-02 07:19:30|21.8|19.72|21.67|19.61|21.8|19.72|21.67|19.61|0
1651475980000|2022-05-02 07:19:40|21.69|19.62|21.74|19.67|21.8|19.72|21.69|19.62|0
1651475990000|2022-05-02 07:19:50|21.72|19.66|21.76|19.69|21.78|19.71|21.72|19.66|0
1651476000000|2022-05-02 07:20:00|21.78|19.71|21.71|19.64|21.78|19.71|21.71|19.64|0
1651476010000|2022-05-02 07:20:10|21.69|19.62|21.6|19.54|21.69|19.62|21.58|19.52|0
1651476020000|2022-05-02 07:20:20|21.58|19.52|21.61|19.56|21.61|19.56|21.58|19.52|0
1651476030000|2022-05-02 07:20:30|21.65|19.59|21.63|19.57|21.67|19.61|21.63|19.57|0
1651476040000|2022-05-02 07:20:40|21.69|19.62|21.65|19.59|21.72|19.66|21.65|19.59|0
1651476050000|2022-05-02 07:20:50|21.63|19.57|21.67|19.6|21.67|19.6|21.63|19.57|0
1651476060000|2022-05-02 07:21:00|21.65|19.59|21.6|19.54|21.65|19.59|21.6|19.54|0
1651476070000|2022-05-02 07:21:10|21.63|19.57|21.54|19.49|21.63|19.57|21.54|19.49|0
1651476080000|2022-05-02 07:21:20|21.41|19.37|21.49|19.44|21.5|19.46|21.41|19.37|0
1651476090000|2022-05-02 07:21:30|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1651476100000|2022-05-02 07:21:40|21.32|19.29|21.34|19.31|21.38|19.34|21.32|19.29|0
1651476110000|2022-05-02 07:21:50|21.18|19.16|21.29|19.26|21.38|19.34|21.18|19.16|0
1651476120000|2022-05-02 07:22:00|21.25|19.23|21.25|19.23|21.25|19.23|21.25|19.23|0
1651476130000|2022-05-02 07:22:10|21.29|19.26|21.23|19.21|21.29|19.26|21.2|19.18|0
1651476140000|2022-05-02 07:22:20|21.29|19.26|21.2|19.18|21.36|19.33|21.2|19.18|0
1651476150000|2022-05-02 07:22:30|21.18|19.16|21.11|19.1|21.18|19.16|21.11|19.1|0
1651476160000|2022-05-02 07:22:40|21.18|19.16|21.21|19.19|21.21|19.19|21.18|19.16|0
1651476170000|2022-05-02 07:22:50|21.25|19.23|21.38|19.34|21.38|19.34|21.25|19.23|0
1651476180000|2022-05-02 07:23:00|21.4|19.36|21.5|19.46|21.56|19.5|21.4|19.36|0
1651476190000|2022-05-02 07:23:10|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1651476200000|2022-05-02 07:23:20|21.45|19.41|21.48|19.44|21.49|19.44|21.45|19.41|0
1651476210000|2022-05-02 07:23:30|21.43|19.39|21.3|19.27|21.43|19.39|21.3|19.27|0
1651476220000|2022-05-02 07:23:40|21.34|19.31|21.3|19.27|21.34|19.31|21.3|19.27|0
1651476230000|2022-05-02 07:23:50|21.36|19.32|21.43|19.39|21.43|19.39|21.36|19.32|0
1651476240000|2022-05-02 07:24:00|21.39|19.36|21.38|19.34|21.39|19.36|21.38|19.34|0
1651476250000|2022-05-02 07:24:10|21.47|19.42|21.48|19.44|21.48|19.44|21.45|19.41|0
1651476260000|2022-05-02 07:24:20|21.52|19.47|21.63|19.57|21.65|19.59|21.52|19.47|0
1651476270000|2022-05-02 07:24:30|21.67|19.6|21.58|19.52|21.67|19.6|21.56|19.5|0
1651476280000|2022-05-02 07:24:40|21.61|19.55|21.47|19.42|21.65|19.59|21.47|19.42|0
1651476290000|2022-05-02 07:24:50|21.43|19.39|21.41|19.37|21.45|19.41|21.41|19.37|0
1651476300000|2022-05-02 07:25:00|21.48|19.44|21.41|19.37|21.48|19.44|21.38|19.34|0
1651476310000|2022-05-02 07:25:10|21.34|19.31|21.36|19.32|21.36|19.32|21.34|19.31|0
1651476320000|2022-05-02 07:25:20|21.3|19.27|21.38|19.34|21.43|19.39|21.3|19.27|0
1651476330000|2022-05-02 07:25:30|21.39|19.36|21.56|19.5|21.56|19.5|21.39|19.36|0
1651476340000|2022-05-02 07:25:40|21.65|19.59|21.59|19.54|21.65|19.59|21.58|19.52|0
1651476350000|2022-05-02 07:25:50|21.67|19.6|21.63|19.57|21.67|19.6|21.63|19.57|0
1651476360000|2022-05-02 07:26:00|21.61|19.55|21.67|19.6|21.67|19.6|21.52|19.47|0
1651476370000|2022-05-02 07:26:10|21.65|19.59|21.67|19.6|21.67|19.6|21.61|19.55|0
1651476380000|2022-05-02 07:26:20|21.81|19.74|21.85|19.77|21.85|19.77|21.81|19.74|0
1651476390000|2022-05-02 07:26:30|21.83|19.75|21.96|19.87|21.96|19.87|21.83|19.75|0
1651476400000|2022-05-02 07:26:40|21.92|19.84|21.92|19.84|21.92|19.84|21.92|19.84|0
1651476410000|2022-05-02 07:26:50|21.96|19.87|22.11|20|22.11|20|21.96|19.87|0
1651476420000|2022-05-02 07:27:00|22.09|19.99|22.02|19.92|22.09|19.99|22|19.9|0
1651476430000|2022-05-02 07:27:10|21.98|19.89|21.92|19.83|21.98|19.89|21.89|19.8|0
1651476440000|2022-05-02 07:27:20|21.85|19.77|21.92|19.83|21.92|19.83|21.85|19.77|0
1651476450000|2022-05-02 07:27:30|21.87|19.79|21.94|19.85|21.94|19.85|21.85|19.77|0
1651476460000|2022-05-02 07:27:40|21.92|19.83|21.98|19.89|21.98|19.89|21.92|19.83|0
1651476470000|2022-05-02 07:27:50|22.07|19.97|22.05|19.95|22.09|19.99|22.05|19.95|0
1651476480000|2022-05-02 07:28:00|22.07|19.97|22.05|19.95|22.07|19.97|22.03|19.93|0
1651476490000|2022-05-02 07:28:10|22.03|19.93|21.96|19.87|22.03|19.93|21.96|19.87|0
1651476500000|2022-05-02 07:28:20|21.94|19.85|21.92|19.83|21.96|19.87|21.92|19.83|0
1651476510000|2022-05-02 07:28:30|21.94|19.85|21.92|19.83|21.98|19.89|21.92|19.83|0
1651476520000|2022-05-02 07:28:40|21.89|19.8|21.96|19.87|21.96|19.87|21.89|19.8|0
1651476530000|2022-05-02 07:28:50|22.02|19.92|22.14|20.04|22.14|20.04|22.02|19.92|0
1651476540000|2022-05-02 07:29:00|22.13|20.02|22.13|20.02|22.13|20.02|22.11|20|0
1651476550000|2022-05-02 07:29:10|22.11|20|22.29|20.17|22.29|20.17|22.11|20|0
1651476560000|2022-05-02 07:29:20|22.35|20.22|22.22|20.1|22.35|20.22|22.22|20.1|0
1651476570000|2022-05-02 07:29:30|22.28|20.15|22.29|20.17|22.35|20.22|22.28|20.15|0
1651476580000|2022-05-02 07:29:40|22.37|20.24|22.41|20.27|22.41|20.27|22.37|20.24|0
1651476590000|2022-05-02 07:29:50|22.33|20.2|22.39|20.26|22.39|20.26|22.33|20.2|0
1651476600000|2022-05-02 07:30:00|22.29|20.17|22.11|20|22.29|20.17|22.09|19.99|0
1651476610000|2022-05-02 07:30:10|22.05|19.95|22|19.9|22.07|19.97|22|19.9|0
1651476620000|2022-05-02 07:30:20|21.94|19.85|21.98|19.88|22|19.9|21.94|19.85|0
1651476630000|2022-05-02 07:30:30|21.81|19.73|21.65|19.58|21.81|19.73|21.65|19.58|0
1651476640000|2022-05-02 07:30:40|21.7|19.63|21.74|19.67|21.74|19.67|21.7|19.63|0
1651476650000|2022-05-02 07:30:50|21.57|19.52|21.3|19.27|21.57|19.52|21.3|19.27|0
1651476660000|2022-05-02 07:31:00|21.26|19.24|21.23|19.21|21.26|19.24|21.23|19.21|0
1651476670000|2022-05-02 07:31:10|21.28|19.26|20.89|18.9|21.28|19.26|20.89|18.9|0
1651476680000|2022-05-02 07:31:20|20.85|18.87|21.14|19.13|21.14|19.13|20.85|18.87|0
1651476690000|2022-05-02 07:31:30|21.12|19.11|20.96|18.96|21.14|19.13|20.96|18.96|0
1651476700000|2022-05-02 07:31:40|21.03|19.03|20.85|18.87|21.03|19.03|20.85|18.87|0
1651476710000|2022-05-02 07:31:50|20.82|18.83|20.91|18.91|20.91|18.91|20.76|18.79|0
1651476720000|2022-05-02 07:32:00|20.92|18.93|21.07|19.06|21.07|19.06|20.91|18.91|0
1651476730000|2022-05-02 07:32:10|21.12|19.11|21.19|19.17|21.35|19.32|21.12|19.11|0
1651476740000|2022-05-02 07:32:20|21.23|19.21|21.34|19.3|21.34|19.3|21.23|19.21|0
1651476750000|2022-05-02 07:32:30|21.3|19.27|21.41|19.37|21.41|19.37|21.3|19.27|0
1651476760000|2022-05-02 07:32:40|21.43|19.39|21.26|19.24|21.43|19.39|21.26|19.24|0
1651476770000|2022-05-02 07:32:50|21.28|19.25|21.23|19.21|21.3|19.27|21.23|19.21|0
1651476780000|2022-05-02 07:33:00|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1651476790000|2022-05-02 07:33:10|21.28|19.25|21.14|19.12|21.28|19.25|21.07|19.06|0
1651476800000|2022-05-02 07:33:20|21.17|19.16|21.35|19.32|21.35|19.32|21.17|19.16|0
1651476810000|2022-05-02 07:33:30|21.46|19.42|21.44|19.4|21.46|19.42|21.41|19.37|0
1651476820000|2022-05-02 07:33:40|21.52|19.47|21.52|19.47|21.53|19.48|21.52|19.47|0
1651476830000|2022-05-02 07:33:50|21.44|19.4|21.44|19.4|21.44|19.4|21.39|19.35|0
1651476840000|2022-05-02 07:34:00|21.41|19.37|21.41|19.37|21.48|19.43|21.41|19.37|0
1651476850000|2022-05-02 07:34:10|21.43|19.39|21.44|19.4|21.46|19.42|21.39|19.35|0
1651476860000|2022-05-02 07:34:20|21.55|19.5|21.5|19.45|21.55|19.5|21.5|19.45|0
1651476870000|2022-05-02 07:34:30|21.52|19.47|21.35|19.32|21.52|19.47|21.35|19.32|0
1651476880000|2022-05-02 07:34:40|21.14|19.12|21.26|19.24|21.32|19.29|21.14|19.12|0
1651476890000|2022-05-02 07:34:50|21.19|19.17|21.24|19.22|21.24|19.22|21.15|19.14|0
1651476900000|2022-05-02 07:35:00|21.15|19.14|21.1|19.09|21.15|19.14|21.06|19.06|0
1651476910000|2022-05-02 07:35:10|21.06|19.06|21.1|19.09|21.1|19.09|21.06|19.06|0
1651476920000|2022-05-02 07:35:20|21.05|19.04|21.12|19.11|21.12|19.11|21.05|19.04|0
1651476930000|2022-05-02 07:35:30|21.15|19.14|21.15|19.14|21.21|19.19|21.15|19.14|0
1651476940000|2022-05-02 07:35:40|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1651476950000|2022-05-02 07:35:50|21.21|19.19|21.17|19.16|21.21|19.19|21.12|19.11|0
1651476960000|2022-05-02 07:36:00|21.28|19.25|21.46|19.42|21.46|19.42|21.28|19.25|0
1651476970000|2022-05-02 07:36:10|21.44|19.4|21.53|19.48|21.53|19.48|21.44|19.4|0
1651476980000|2022-05-02 07:36:20|21.51|19.47|21.44|19.4|21.55|19.5|21.44|19.4|0
1651476990000|2022-05-02 07:36:30|21.48|19.43|21.55|19.5|21.59|19.53|21.48|19.43|0
1651477000000|2022-05-02 07:36:40|21.57|19.52|21.57|19.52|21.57|19.52|21.55|19.5|0
1651477010000|2022-05-02 07:36:50|21.55|19.5|21.53|19.48|21.57|19.52|21.53|19.48|0
1651477020000|2022-05-02 07:37:00|21.42|19.38|21.39|19.35|21.42|19.38|21.39|19.35|0
1651477030000|2022-05-02 07:37:10|21.42|19.38|21.57|19.52|21.57|19.52|21.42|19.38|0
1651477040000|2022-05-02 07:37:20|21.61|19.55|21.66|19.6|21.66|19.6|21.61|19.55|0
1651477050000|2022-05-02 07:37:30|21.7|19.63|21.7|19.63|21.7|19.63|21.64|19.58|0
1651477060000|2022-05-02 07:37:40|21.68|19.61|21.7|19.63|21.7|19.63|21.66|19.6|0
1651477070000|2022-05-02 07:37:50|21.84|19.76|21.79|19.71|21.84|19.76|21.75|19.68|0
1651477080000|2022-05-02 07:38:00|21.75|19.68|21.84|19.76|21.84|19.76|21.75|19.68|0
1651477090000|2022-05-02 07:38:10|21.88|19.8|21.9|19.81|21.9|19.81|21.84|19.76|0
1651477100000|2022-05-02 07:38:20|21.88|19.8|21.88|19.8|21.9|19.81|21.88|19.8|0
1651477110000|2022-05-02 07:38:30|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1651477120000|2022-05-02 07:38:40|21.88|19.8|21.88|19.8|21.94|19.85|21.88|19.8|0
1651477130000|2022-05-02 07:38:50|21.86|19.78|21.9|19.81|21.9|19.81|21.86|19.78|0
1651477140000|2022-05-02 07:39:00|21.88|19.8|21.94|19.85|21.97|19.88|21.86|19.78|0
1651477150000|2022-05-02 07:39:10|21.9|19.81|21.86|19.78|21.9|19.81|21.86|19.78|0
1651477160000|2022-05-02 07:39:20|21.9|19.81|21.88|19.8|21.9|19.81|21.88|19.8|0
1651477170000|2022-05-02 07:39:30|21.86|19.78|21.79|19.71|21.86|19.78|21.75|19.68|0
1651477180000|2022-05-02 07:39:40|21.81|19.73|21.99|19.9|21.99|19.9|21.81|19.73|0
1651477190000|2022-05-02 07:39:50|22.01|19.91|22.05|19.95|22.08|19.98|22.01|19.91|0
1651477200000|2022-05-02 07:40:00|22.08|19.98|22.1|20|22.1|20|22.06|19.96|0
1651477210000|2022-05-02 07:40:10|22.08|19.98|22.06|19.96|22.18|20.06|22.06|19.96|0
1651477220000|2022-05-02 07:40:20|22.12|20.01|22.08|19.98|22.12|20.01|22.08|19.98|0
1651477230000|2022-05-02 07:40:30|22.05|19.95|22.05|19.95|22.08|19.98|22.05|19.95|0
1651477240000|2022-05-02 07:40:40|22.08|19.98|22.12|20.01|22.12|20.01|22.05|19.95|0
1651477250000|2022-05-02 07:40:50|22.08|19.98|21.93|19.85|22.08|19.98|21.92|19.83|0
1651477260000|2022-05-02 07:41:00|21.8|19.73|21.64|19.58|21.82|19.75|21.64|19.58|0
1651477270000|2022-05-02 07:41:10|21.66|19.6|21.86|19.78|21.86|19.78|21.66|19.6|0
1651477280000|2022-05-02 07:41:20|21.9|19.81|21.92|19.83|21.92|19.83|21.86|19.78|0
1651477290000|2022-05-02 07:41:30|21.9|19.81|21.92|19.83|21.92|19.83|21.88|19.79|0
1651477300000|2022-05-02 07:41:40|22.01|19.91|22.01|19.91|22.03|19.93|21.97|19.88|0
1651477310000|2022-05-02 07:41:50|21.9|19.81|21.9|19.81|21.9|19.81|21.86|19.78|0
1651477320000|2022-05-02 07:42:00|21.86|19.78|21.86|19.78|21.9|19.81|21.86|19.78|0
1651477330000|2022-05-02 07:42:10|21.79|19.71|21.82|19.74|21.82|19.74|21.79|19.71|0
1651477340000|2022-05-02 07:42:20|21.86|19.78|21.86|19.78|21.9|19.81|21.84|19.76|0
1651477360000|2022-05-02 07:42:40|21.75|19.68|21.8|19.73|21.8|19.73|21.73|19.66|0
1651477370000|2022-05-02 07:42:50|21.82|19.74|21.77|19.69|21.82|19.74|21.77|19.69|0
1651477380000|2022-05-02 07:43:00|21.79|19.71|22.03|19.93|22.03|19.93|21.79|19.71|0
1651477390000|2022-05-02 07:43:10|22.01|19.91|22.08|19.98|22.08|19.98|22.01|19.91|0
1651477400000|2022-05-02 07:43:20|22.1|19.99|22.08|19.98|22.1|19.99|22.08|19.98|0
1651477410000|2022-05-02 07:43:30|22.01|19.91|22.1|19.99|22.12|20.01|22.01|19.91|0
1651477420000|2022-05-02 07:43:40|22.12|20.01|22.19|20.08|22.21|20.1|22.12|20.01|0
1651477430000|2022-05-02 07:43:50|22.25|20.13|22.23|20.11|22.25|20.13|22.21|20.1|0
1651477440000|2022-05-02 07:44:00|22.12|20.01|22.06|19.96|22.14|20.03|22.06|19.96|0
1651477450000|2022-05-02 07:44:10|21.99|19.89|21.95|19.86|21.99|19.89|21.95|19.86|0
1651477460000|2022-05-02 07:44:20|21.99|19.89|21.97|19.88|21.99|19.89|21.97|19.88|0
1651477470000|2022-05-02 07:44:30|21.99|19.89|21.99|19.89|21.99|19.89|21.99|19.89|0
1651477480000|2022-05-02 07:44:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1651477490000|2022-05-02 07:44:50|22.21|20.1|22.25|20.13|22.25|20.13|22.17|20.06|0
1651477500000|2022-05-02 07:45:00|22.23|20.11|22.25|20.13|22.25|20.13|22.23|20.11|0
1651477510000|2022-05-02 07:45:10|22.27|20.15|22.23|20.11|22.29|20.16|22.23|20.11|0
1651477520000|2022-05-02 07:45:20|22.17|20.06|22.15|20.04|22.17|20.06|22.15|20.04|0
1651477530000|2022-05-02 07:45:30|22.06|19.96|22.21|20.09|22.21|20.09|22.06|19.96|0
1651477540000|2022-05-02 07:45:40|22.17|20.06|22.1|19.99|22.17|20.06|22.08|19.98|0
1651477550000|2022-05-02 07:45:50|22.27|20.15|22.3|20.18|22.3|20.18|22.27|20.15|0
1651477560000|2022-05-02 07:46:00|22.23|20.11|22.28|20.16|22.28|20.16|22.23|20.11|0
1651477570000|2022-05-02 07:46:10|22.32|20.2|22.34|20.21|22.34|20.21|22.3|20.18|0
1651477580000|2022-05-02 07:46:20|22.25|20.13|22.14|20.03|22.25|20.13|22.14|20.03|0
1651477590000|2022-05-02 07:46:30|22.15|20.04|22.23|20.11|22.23|20.11|22.15|20.04|0
1651477600000|2022-05-02 07:46:40|22.21|20.09|22.27|20.15|22.27|20.15|22.21|20.09|0
1651477610000|2022-05-02 07:46:50|22.17|20.06|22.12|20.01|22.17|20.06|22.12|20.01|0
1651477620000|2022-05-02 07:47:00|22.1|19.99|22.04|19.94|22.1|19.99|22.04|19.94|0
1651477630000|2022-05-02 07:47:10|22.02|19.93|22.08|19.98|22.13|20.03|22.02|19.93|0
1651477640000|2022-05-02 07:47:20|22.1|19.99|22.15|20.04|22.17|20.06|22.1|19.99|0
1651477650000|2022-05-02 07:47:30|22.08|19.98|22.04|19.94|22.08|19.98|22.04|19.94|0
1651477660000|2022-05-02 07:47:40|22.06|19.96|21.97|19.88|22.06|19.96|21.97|19.88|0
1651477670000|2022-05-02 07:47:50|22.04|19.94|22.12|20.01|22.12|20.01|22.04|19.94|0
1651477680000|2022-05-02 07:48:00|22.15|20.04|22.13|20.03|22.17|20.06|22.13|20.03|0
1651477690000|2022-05-02 07:48:10|22.06|19.96|22.1|19.99|22.13|20.03|22.06|19.96|0
1651477700000|2022-05-02 07:48:20|22.13|20.03|22.17|20.06|22.17|20.06|22.1|19.99|0
1651477710000|2022-05-02 07:48:30|22.19|20.08|22.17|20.06|22.19|20.08|22.15|20.04|0
1651477720000|2022-05-02 07:48:40|22.15|20.04|22.15|20.04|22.17|20.06|22.15|20.04|0
1651477730000|2022-05-02 07:48:50|22.13|20.03|22.12|20.01|22.13|20.03|22.12|20.01|0
1651477740000|2022-05-02 07:49:00|22.17|20.06|22.13|20.03|22.17|20.06|22.12|20.01|0
1651477750000|2022-05-02 07:49:10|22.12|20.01|22.02|19.92|22.12|20.01|22.02|19.92|0
1651477760000|2022-05-02 07:49:20|21.97|19.88|21.95|19.86|21.97|19.88|21.93|19.84|0
1651477770000|2022-05-02 07:49:30|22|19.91|22|19.91|22|19.91|22|19.91|0
1651477780000|2022-05-02 07:49:40|21.97|19.88|21.97|19.87|21.97|19.88|21.93|19.84|0
1651477790000|2022-05-02 07:49:50|22|19.91|21.98|19.89|22.02|19.92|21.98|19.89|0
1651477800000|2022-05-02 07:50:00|22.04|19.94|21.95|19.86|22.04|19.94|21.93|19.84|0
1651477810000|2022-05-02 07:50:10|21.93|19.84|21.93|19.84|21.95|19.86|21.93|19.84|0
1651477830000|2022-05-02 07:50:30|21.95|19.86|22|19.91|22|19.91|21.95|19.86|0
1651477840000|2022-05-02 07:50:40|21.93|19.84|22.04|19.94|22.04|19.94|21.93|19.84|0
1651477850000|2022-05-02 07:50:50|22.06|19.96|21.93|19.84|22.06|19.96|21.93|19.84|0
1651477860000|2022-05-02 07:51:00|21.95|19.86|22.04|19.94|22.04|19.94|21.95|19.86|0
1651477870000|2022-05-02 07:51:10|22.02|19.92|22.04|19.94|22.04|19.94|22.02|19.92|0
1651477880000|2022-05-02 07:51:20|22|19.91|22|19.91|22|19.91|22|19.91|0
1651477890000|2022-05-02 07:51:30|22.04|19.94|21.98|19.89|22.04|19.94|21.97|19.87|0
1651477900000|2022-05-02 07:51:40|22|19.91|22.02|19.92|22.02|19.92|21.98|19.89|0
1651477910000|2022-05-02 07:51:50|22.08|19.97|22.17|20.06|22.17|20.06|22.08|19.97|0
1651477920000|2022-05-02 07:52:00|22.19|20.08|22.23|20.11|22.23|20.11|22.17|20.06|0
1651477930000|2022-05-02 07:52:10|22.26|20.14|22.26|20.14|22.34|20.21|22.26|20.14|0
1651477940000|2022-05-02 07:52:20|22.23|20.11|22.26|20.14|22.26|20.14|22.21|20.09|0
1651477950000|2022-05-02 07:52:30|22.23|20.11|22.21|20.09|22.23|20.11|22.21|20.09|0
1651477960000|2022-05-02 07:52:40|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1651477970000|2022-05-02 07:52:50|22.21|20.09|22.3|20.18|22.3|20.18|22.21|20.09|0
1651477980000|2022-05-02 07:53:00|22.26|20.14|22.13|20.02|22.26|20.14|22.13|20.02|0
1651477990000|2022-05-02 07:53:10|22.08|19.97|22.11|20.01|22.11|20.01|22.08|19.97|0
1651478000000|2022-05-02 07:53:20|22.09|19.99|22.04|19.94|22.09|19.99|22.04|19.94|0
1651478010000|2022-05-02 07:53:30|22.02|19.92|21.97|19.87|22.02|19.92|21.97|19.87|0
1651478020000|2022-05-02 07:53:40|21.96|19.77|21.85|19.77|21.96|19.77|21.85|19.77|0
1651478030000|2022-05-02 07:53:50|21.89|19.81|21.96|19.87|22.02|19.92|21.87|19.79|0
1651478040000|2022-05-02 07:54:00|22|19.91|21.98|19.89|22|19.91|21.98|19.89|0
1651478050000|2022-05-02 07:54:10|21.96|19.87|21.93|19.84|21.96|19.87|21.93|19.84|0
1651478060000|2022-05-02 07:54:20|21.95|19.86|21.91|19.82|21.95|19.86|21.89|19.81|0
1651478070000|2022-05-02 07:54:30|21.95|19.86|21.98|19.89|21.98|19.89|21.95|19.86|0
1651478080000|2022-05-02 07:54:40|22|19.91|22.06|19.96|22.06|19.96|22|19.91|0
1651478090000|2022-05-02 07:54:50|22.04|19.94|21.96|19.87|22.06|19.96|21.96|19.87|0
1651478100000|2022-05-02 07:55:00|22.08|19.97|22.3|20.18|22.3|20.18|22.08|19.97|0
1651478110000|2022-05-02 07:55:10|22.28|20.16|22.34|20.21|22.34|20.21|22.22|20.11|0
1651478120000|2022-05-02 07:55:20|22.37|20.24|22.37|20.24|22.37|20.24|22.35|20.23|0
1651478130000|2022-05-02 07:55:30|22.34|20.21|22.3|20.18|22.34|20.21|22.3|20.18|0
1651478140000|2022-05-02 07:55:40|22.28|20.16|22.24|20.12|22.28|20.16|22.24|20.12|0
1651478150000|2022-05-02 07:55:50|22.26|20.14|22.19|20.07|22.28|20.16|22.19|20.07|0
1651478160000|2022-05-02 07:56:00|22.22|20.11|22.19|20.07|22.22|20.11|22.19|20.07|0
1651478170000|2022-05-02 07:56:10|22.09|19.99|22.19|20.07|22.19|20.07|22.09|19.99|0
1651478180000|2022-05-02 07:56:20|22.22|20.11|22.24|20.12|22.24|20.12|22.2|20.09|0
1651478190000|2022-05-02 07:56:30|22.22|20.11|22.24|20.12|22.3|20.17|22.22|20.11|0
1651478200000|2022-05-02 07:56:40|22.28|20.16|22.24|20.12|22.28|20.16|22.24|20.12|0
1651478210000|2022-05-02 07:56:50|22.26|20.14|22.2|20.09|22.26|20.14|22.2|20.09|0
1651478220000|2022-05-02 07:57:00|22.19|20.07|22.07|19.97|22.19|20.07|22.07|19.97|0
1651478230000|2022-05-02 07:57:10|21.94|19.85|21.71|19.64|21.94|19.85|21.71|19.64|0
1651478240000|2022-05-02 07:57:20|21.58|19.52|21.47|19.42|21.58|19.52|21.47|19.42|0
1651478250000|2022-05-02 07:57:30|21.34|19.31|21.02|19.02|21.34|19.31|21.02|19.02|0
1651478260000|2022-05-02 07:57:40|20.82|18.84|20.75|18.77|20.82|18.84|20.75|18.77|0
1651478270000|2022-05-02 07:57:50|20.52|18.57|20.38|18.44|20.52|18.57|20.38|18.44|0
1651478280000|2022-05-02 07:58:00|20.4|18.46|19.91|18.02|20.4|18.46|19.91|18.02|0
1651478290000|2022-05-02 07:58:10|20.12|18.2|19.97|18.06|20.12|18.2|19.97|18.06|0
1651478300000|2022-05-02 07:58:20|19.95|18.05|19.91|18.02|19.95|18.05|19.91|18.02|0
1651478310000|2022-05-02 07:58:30|19.95|18.05|19.85|17.96|19.95|18.05|19.78|17.89|0
1651478320000|2022-05-02 07:58:40|19.81|17.92|19.76|17.88|19.81|17.92|19.76|17.88|0
1651478330000|2022-05-02 07:58:50|19.61|17.74|19.42|17.57|19.61|17.74|19.42|17.57|0
1651478340000|2022-05-02 07:59:00|19.41|17.56|19.22|17.39|19.41|17.56|19.22|17.39|0
1651478350000|2022-05-02 07:59:10|19.24|17.41|18.61|16.84|19.24|17.41|18.61|16.84|0
1651478360000|2022-05-02 07:59:20|18.16|16.43|18.42|16.66|18.53|16.77|18.16|16.43|0
1651478370000|2022-05-02 07:59:30|18.47|16.71|18.61|16.84|18.61|16.84|18.31|16.56|0
1651478380000|2022-05-02 07:59:40|18.6|16.83|19.25|17.42|19.25|17.42|18.6|16.83|0
1651478390000|2022-05-02 07:59:50|19.24|17.41|19.3|17.47|19.3|17.47|19.2|17.38|0
1651478400000|2022-05-02 08:00:00|19.32|17.48|19.36|17.51|19.39|17.54|19.32|17.48|0
1651478410000|2022-05-02 08:00:10|19.32|17.48|19.51|17.65|19.56|17.69|19.32|17.48|0
1651478420000|2022-05-02 08:00:20|19.69|17.82|19.44|17.59|19.69|17.82|19.44|17.59|0
1651478430000|2022-05-02 08:00:30|19.56|17.69|19.79|17.91|19.79|17.91|19.56|17.69|0
1651478440000|2022-05-02 08:00:40|20.02|18.11|20.24|18.31|20.24|18.31|20.02|18.11|0
1651478450000|2022-05-02 08:00:50|20.28|18.34|20.36|18.42|20.42|18.47|20.28|18.34|0
1651478460000|2022-05-02 08:01:00|20.31|18.38|20.45|18.5|20.45|18.5|20.21|18.28|0
1651478470000|2022-05-02 08:01:10|20.4|18.45|20.36|18.42|20.57|18.61|20.36|18.42|0
1651478480000|2022-05-02 08:01:20|20.41|18.47|20.66|18.69|20.66|18.69|20.36|18.42|0
1651478490000|2022-05-02 08:01:30|20.61|18.64|20.98|18.98|20.98|18.98|20.61|18.64|0
1651478500000|2022-05-02 08:01:40|20.84|18.85|20.93|18.93|20.93|18.93|20.8|18.82|0
1651478510000|2022-05-02 08:01:50|20.98|18.98|21.27|19.24|21.27|19.24|20.98|18.98|0
1651478520000|2022-05-02 08:02:00|21.32|19.29|21.19|19.18|21.32|19.29|21.19|19.18|0
1651478530000|2022-05-02 08:02:10|21.16|19.14|21.07|19.06|21.16|19.14|21.02|19.01|0
1651478540000|2022-05-02 08:02:20|21.05|19.05|21.05|19.05|21.09|19.08|21|19|0
1651478550000|2022-05-02 08:02:30|21.07|19.06|21.12|19.11|21.12|19.11|20.98|18.98|0
1651478560000|2022-05-02 08:02:40|21.03|19.03|21.01|19.01|21.03|19.03|20.94|18.95|0
1651478570000|2022-05-02 08:02:50|20.94|18.95|20.98|18.98|21|19|20.91|18.92|0
1651478580000|2022-05-02 08:03:00|20.94|18.95|20.91|18.92|21|19|20.91|18.92|0
1651478590000|2022-05-02 08:03:10|20.94|18.95|21.07|19.06|21.07|19.06|20.94|18.95|0
1651478600000|2022-05-02 08:03:20|21.1|19.09|20.98|18.98|21.1|19.09|20.98|18.98|0
1651478610000|2022-05-02 08:03:30|20.94|18.95|21.07|19.06|21.07|19.06|20.94|18.95|0
1651478620000|2022-05-02 08:03:40|21.21|19.19|21.21|19.19|21.28|19.26|21.21|19.19|0
1651478630000|2022-05-02 08:03:50|21.34|19.31|21.27|19.24|21.34|19.31|21.21|19.19|0
1651478640000|2022-05-02 08:04:00|21.28|19.26|21.32|19.29|21.36|19.32|21.28|19.26|0
1651478650000|2022-05-02 08:04:10|21.23|19.21|21.16|19.14|21.23|19.21|21.16|19.14|0
1651478660000|2022-05-02 08:04:20|21.1|19.09|21.32|19.29|21.32|19.29|21.05|19.04|0
1651478670000|2022-05-02 08:04:30|21.3|19.27|21.16|19.14|21.3|19.27|21.16|19.14|0
1651478680000|2022-05-02 08:04:40|21.07|19.06|21.17|19.16|21.17|19.16|21.07|19.06|0
1651478690000|2022-05-02 08:04:50|21.25|19.22|21.23|19.21|21.25|19.22|21.23|19.21|0
1651478700000|2022-05-02 08:05:00|21.07|19.06|21.05|19.04|21.07|19.06|20.99|19|0
1651478710000|2022-05-02 08:05:10|21.1|19.09|21.05|19.04|21.1|19.09|21.01|19.01|0
1651478720000|2022-05-02 08:05:20|21.03|19.03|21.05|19.04|21.05|19.04|21.03|19.03|0
1651478730000|2022-05-02 08:05:30|21.07|19.06|21.07|19.06|21.12|19.11|21.07|19.06|0
1651478740000|2022-05-02 08:05:40|21.08|19.08|20.94|18.95|21.08|19.08|20.94|18.95|0
1651478750000|2022-05-02 08:05:50|20.85|18.87|20.82|18.83|20.85|18.87|20.8|18.82|0
1651478760000|2022-05-02 08:06:00|20.78|18.8|20.75|18.77|20.78|18.8|20.73|18.75|0
1651478770000|2022-05-02 08:06:10|20.78|18.8|20.82|18.83|20.89|18.9|20.78|18.8|0
1651478780000|2022-05-02 08:06:20|20.8|18.82|20.71|18.74|20.8|18.82|20.71|18.74|0
1651478790000|2022-05-02 08:06:30|20.67|18.71|20.78|18.8|20.82|18.83|20.67|18.71|0
1651478800000|2022-05-02 08:06:40|20.76|18.79|20.83|18.85|20.85|18.87|20.76|18.79|0
1651478810000|2022-05-02 08:06:50|20.82|18.83|20.66|18.69|20.83|18.85|20.66|18.69|0
1651478820000|2022-05-02 08:07:00|20.71|18.74|20.6|18.64|20.71|18.74|20.6|18.64|0
1651478830000|2022-05-02 08:07:10|20.64|18.67|20.82|18.83|20.82|18.83|20.64|18.67|0
1651478840000|2022-05-02 08:07:20|20.89|18.9|20.96|18.96|21.03|19.03|20.89|18.9|0
1651478850000|2022-05-02 08:07:30|20.98|18.98|20.94|18.95|20.99|18.99|20.94|18.95|0
1651478860000|2022-05-02 08:07:40|20.74|18.77|20.74|18.77|20.74|18.77|20.71|18.74|0
1651478870000|2022-05-02 08:07:50|20.78|18.8|21.03|19.03|21.03|19.03|20.78|18.8|0
1651478880000|2022-05-02 08:08:00|21.06|19.06|21.12|19.11|21.14|19.12|21.06|19.06|0
1651478890000|2022-05-02 08:08:10|21.08|19.08|20.99|18.99|21.08|19.08|20.99|18.99|0
1651478900000|2022-05-02 08:08:20|21.06|19.06|21.26|19.24|21.26|19.24|21.06|19.06|0
1651478910000|2022-05-02 08:08:30|21.28|19.25|21.32|19.29|21.32|19.29|21.28|19.25|0
1651478920000|2022-05-02 08:08:40|21.21|19.19|21.24|19.22|21.24|19.22|21.08|19.08|0
1651478930000|2022-05-02 08:08:50|21.23|19.21|21.21|19.19|21.23|19.21|21.17|19.16|0
1651478940000|2022-05-02 08:09:00|21.28|19.25|21.21|19.19|21.28|19.25|21.21|19.19|0
1651478950000|2022-05-02 08:09:10|21.24|19.22|21.26|19.24|21.35|19.32|21.24|19.22|0
1651478960000|2022-05-02 08:09:20|21.35|19.32|21.42|19.38|21.42|19.38|21.33|19.3|0
1651478970000|2022-05-02 08:09:30|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1651478980000|2022-05-02 08:09:40|21.5|19.45|21.42|19.38|21.52|19.47|21.42|19.38|0
1651478990000|2022-05-02 08:09:50|21.35|19.32|21.55|19.5|21.61|19.55|21.35|19.32|0
1651479000000|2022-05-02 08:10:00|21.52|19.47|21.42|19.38|21.52|19.47|21.42|19.38|0
1651479010000|2022-05-02 08:10:10|21.48|19.43|21.57|19.52|21.57|19.52|21.48|19.43|0
1651479020000|2022-05-02 08:10:20|21.61|19.55|21.64|19.58|21.64|19.58|21.61|19.55|0
1651479030000|2022-05-02 08:10:30|21.77|19.7|21.81|19.73|21.83|19.75|21.77|19.7|0
1651479040000|2022-05-02 08:10:40|21.88|19.8|21.86|19.78|21.94|19.85|21.86|19.78|0
1651479050000|2022-05-02 08:10:50|21.88|19.8|21.75|19.68|21.88|19.8|21.75|19.68|0
1651479060000|2022-05-02 08:11:00|21.68|19.61|21.61|19.55|21.7|19.63|21.61|19.55|0
1651479070000|2022-05-02 08:11:10|21.64|19.58|21.68|19.61|21.72|19.65|21.64|19.58|0
1651479080000|2022-05-02 08:11:20|21.66|19.6|21.73|19.66|21.75|19.68|21.66|19.6|0
1651479090000|2022-05-02 08:11:30|21.72|19.65|21.79|19.71|21.79|19.71|21.72|19.65|0
1651479100000|2022-05-02 08:11:40|21.75|19.68|21.62|19.56|21.75|19.68|21.62|19.56|0
1651479110000|2022-05-02 08:11:50|21.61|19.55|21.55|19.5|21.61|19.55|21.53|19.48|0
1651479120000|2022-05-02 08:12:00|21.41|19.37|21.35|19.32|21.41|19.37|21.35|19.32|0
1651479130000|2022-05-02 08:12:10|21.44|19.4|21.35|19.32|21.44|19.4|21.35|19.32|0
1651479140000|2022-05-02 08:12:20|21.37|19.33|21.33|19.3|21.37|19.33|21.33|19.3|0
1651479150000|2022-05-02 08:12:30|21.24|19.22|21.37|19.33|21.37|19.33|21.21|19.19|0
1651479160000|2022-05-02 08:12:40|21.39|19.35|21.37|19.33|21.42|19.38|21.37|19.33|0
1651479170000|2022-05-02 08:12:50|21.35|19.32|21.37|19.33|21.37|19.33|21.31|19.28|0
1651479180000|2022-05-02 08:13:00|21.33|19.3|21.42|19.38|21.42|19.38|21.33|19.3|0
1651479190000|2022-05-02 08:13:10|21.39|19.35|21.35|19.32|21.44|19.4|21.35|19.32|0
1651479200000|2022-05-02 08:13:20|21.33|19.3|21.17|19.15|21.35|19.32|21.17|19.15|0
1651479210000|2022-05-02 08:13:30|21.21|19.19|21.21|19.19|21.24|19.22|21.21|19.19|0
1651479220000|2022-05-02 08:13:40|21.19|19.17|21.24|19.22|21.24|19.22|21.19|19.17|0
1651479230000|2022-05-02 08:13:50|21.22|19.2|21.21|19.19|21.22|19.2|21.17|19.15|0
1651479240000|2022-05-02 08:14:00|21.17|19.15|21.21|19.19|21.22|19.2|21.17|19.15|0
1651479250000|2022-05-02 08:14:10|21.15|19.14|21.19|19.17|21.19|19.17|21.15|19.14|0
1651479260000|2022-05-02 08:14:20|21.24|19.22|21.19|19.17|21.26|19.24|21.19|19.17|0
1651479270000|2022-05-02 08:14:30|21.15|19.14|21.3|19.27|21.31|19.28|21.15|19.14|0
1651479280000|2022-05-02 08:14:40|21.24|19.22|21.28|19.25|21.3|19.27|21.24|19.22|0
1651479290000|2022-05-02 08:14:50|21.24|19.22|21.17|19.15|21.24|19.22|21.17|19.15|0
1651479300000|2022-05-02 08:15:00|20.9|18.91|20.74|18.77|20.9|18.91|20.74|18.77|0
1651479310000|2022-05-02 08:15:10|20.9|18.91|20.78|18.8|20.94|18.94|20.78|18.8|0
1651479320000|2022-05-02 08:15:20|20.71|18.73|20.63|18.67|20.71|18.73|20.63|18.67|0
1651479330000|2022-05-02 08:15:30|20.65|18.69|20.56|18.61|20.65|18.69|20.53|18.57|0
1651479340000|2022-05-02 08:15:40|20.35|18.42|20.41|18.46|20.49|18.54|20.35|18.42|0
1651479350000|2022-05-02 08:15:50|20.44|18.5|20.42|18.48|20.51|18.56|20.42|18.48|0
1651479360000|2022-05-02 08:16:00|20.55|18.59|20.51|18.56|20.55|18.59|20.49|18.54|0
1651479370000|2022-05-02 08:16:10|20.56|18.61|20.76|18.78|20.76|18.78|20.56|18.61|0
1651479380000|2022-05-02 08:16:20|20.83|18.85|20.72|18.75|20.83|18.85|20.72|18.75|0
1651479390000|2022-05-02 08:16:30|20.79|18.81|20.78|18.8|20.81|18.83|20.78|18.8|0
1651479400000|2022-05-02 08:16:40|20.74|18.76|20.7|18.73|20.74|18.76|20.6|18.64|0
1651479410000|2022-05-02 08:16:50|20.67|18.7|20.72|18.75|20.78|18.8|20.67|18.7|0
1651479420000|2022-05-02 08:17:00|20.78|18.8|20.7|18.73|20.78|18.8|20.7|18.73|0
1651479430000|2022-05-02 08:17:10|20.78|18.8|20.85|18.86|20.92|18.93|20.78|18.8|0
1651479440000|2022-05-02 08:17:20|20.86|18.88|20.81|18.83|20.86|18.88|20.81|18.83|0
1651479450000|2022-05-02 08:17:30|20.83|18.85|21.06|19.05|21.06|19.05|20.83|18.85|0
1651479460000|2022-05-02 08:17:40|21.13|19.12|21.19|19.17|21.19|19.17|21.13|19.12|0
1651479470000|2022-05-02 08:17:50|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1651479480000|2022-05-02 08:18:00|21.22|19.2|21.33|19.3|21.35|19.31|21.22|19.2|0
1651479490000|2022-05-02 08:18:10|21.28|19.25|21.28|19.25|21.28|19.25|21.24|19.22|0
1651479500000|2022-05-02 08:18:20|21.37|19.33|21.35|19.31|21.37|19.33|21.35|19.31|0
1651479510000|2022-05-02 08:18:30|21.46|19.41|21.35|19.31|21.46|19.41|21.35|19.31|0
1651479520000|2022-05-02 08:18:40|21.33|19.3|21.28|19.25|21.35|19.31|21.28|19.25|0
1651479530000|2022-05-02 08:18:50|21.26|19.23|21.2|19.18|21.28|19.25|21.2|19.18|0
1651479540000|2022-05-02 08:19:00|21.26|19.23|21.24|19.22|21.27|19.25|21.24|19.22|0
1651479550000|2022-05-02 08:19:10|21.26|19.23|21.27|19.25|21.27|19.25|21.26|19.23|0
1651479560000|2022-05-02 08:19:20|21.37|19.33|21.29|19.27|21.37|19.33|21.29|19.27|0
1651479570000|2022-05-02 08:19:30|21.26|19.23|21.19|19.17|21.26|19.23|21.15|19.14|0
1651479580000|2022-05-02 08:19:40|21.13|19.12|21.04|19.04|21.13|19.12|21.04|19.04|0
1651479590000|2022-05-02 08:19:50|21.09|19.09|21.09|19.09|21.13|19.12|21.09|19.09|0
1651479600000|2022-05-02 08:20:00|21.02|19.02|20.88|18.89|21.02|19.02|20.88|18.89|0
1651479610000|2022-05-02 08:20:10|20.93|18.94|21.01|19.01|21.01|19.01|20.92|18.92|0
1651479620000|2022-05-02 08:20:20|21.04|19.04|21.15|19.13|21.15|19.13|21.04|19.04|0
1651479630000|2022-05-02 08:20:30|21.13|19.12|21.06|19.05|21.2|19.18|21.06|19.05|0
1651479640000|2022-05-02 08:20:40|21.09|19.09|21.11|19.1|21.11|19.1|21.09|19.09|0
1651479650000|2022-05-02 08:20:50|21.08|19.07|21.13|19.12|21.13|19.12|21.08|19.07|0
1651479660000|2022-05-02 08:21:00|21.18|19.17|21.27|19.25|21.27|19.25|21.18|19.17|0
1651479670000|2022-05-02 08:21:10|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1651479680000|2022-05-02 08:21:20|21.22|19.2|21.27|19.25|21.27|19.25|21.22|19.2|0
1651479690000|2022-05-02 08:21:30|21.26|19.23|21.26|19.23|21.31|19.28|21.26|19.23|0
1651479700000|2022-05-02 08:21:40|21.27|19.25|21.2|19.18|21.27|19.25|21.2|19.18|0
1651479710000|2022-05-02 08:21:50|21.29|19.26|21.09|19.08|21.29|19.26|21.09|19.08|0
1651479720000|2022-05-02 08:22:00|21.13|19.12|21.15|19.13|21.15|19.13|21.09|19.08|0
1651479730000|2022-05-02 08:22:10|21.11|19.1|20.88|18.89|21.13|19.12|20.88|18.89|0
1651479740000|2022-05-02 08:22:20|20.84|18.86|20.72|18.75|20.84|18.86|20.7|18.73|0
1651479750000|2022-05-02 08:22:30|20.67|18.7|20.67|18.7|20.76|18.78|20.67|18.7|0
1651479760000|2022-05-02 08:22:40|20.77|18.79|20.86|18.88|20.86|18.88|20.77|18.79|0
1651479770000|2022-05-02 08:22:50|20.9|18.91|20.9|18.91|20.9|18.91|20.88|18.89|0
1651479780000|2022-05-02 08:23:00|20.91|18.92|20.88|18.89|20.93|18.94|20.86|18.87|0
1651479790000|2022-05-02 08:23:10|20.86|18.87|20.84|18.86|20.86|18.87|20.77|18.79|0
1651479800000|2022-05-02 08:23:20|20.95|18.95|20.91|18.92|20.95|18.95|20.91|18.92|0
1651479810000|2022-05-02 08:23:30|20.88|18.89|20.77|18.79|20.88|18.89|20.77|18.79|0
1651479820000|2022-05-02 08:23:40|20.63|18.67|20.63|18.67|20.63|18.67|20.6|18.63|0
1651479830000|2022-05-02 08:23:50|20.79|18.81|20.74|18.76|20.83|18.84|20.74|18.76|0
1651479840000|2022-05-02 08:24:00|20.68|18.71|20.77|18.79|20.77|18.79|20.68|18.71|0
1651479850000|2022-05-02 08:24:10|20.7|18.73|20.7|18.73|20.79|18.81|20.7|18.73|0
1651479860000|2022-05-02 08:24:20|20.67|18.7|20.56|18.6|20.67|18.7|20.56|18.6|0
1651479870000|2022-05-02 08:24:30|20.52|18.57|20.54|18.59|20.54|18.59|20.52|18.57|0
1651479880000|2022-05-02 08:24:40|20.51|18.55|20.45|18.51|20.52|18.57|20.45|18.51|0
1651479890000|2022-05-02 08:24:50|20.51|18.55|20.47|18.52|20.51|18.55|20.47|18.52|0
1651479900000|2022-05-02 08:25:00|20.45|18.51|20.4|18.46|20.45|18.51|20.4|18.46|0
1651479910000|2022-05-02 08:25:10|20.37|18.43|20.33|18.4|20.38|18.44|20.33|18.4|0
1651479920000|2022-05-02 08:25:20|20.3|18.36|20.4|18.46|20.4|18.46|20.3|18.36|0
1651479930000|2022-05-02 08:25:30|20.42|18.47|20.44|18.49|20.44|18.49|20.42|18.47|0
1651479940000|2022-05-02 08:25:40|20.58|18.62|20.54|18.59|20.58|18.62|20.52|18.57|0
1651479950000|2022-05-02 08:25:50|20.52|18.57|20.59|18.63|20.59|18.63|20.52|18.57|0
1651479960000|2022-05-02 08:26:00|20.63|18.66|20.63|18.66|20.63|18.66|20.59|18.63|0
1651479970000|2022-05-02 08:26:10|20.7|18.73|20.88|18.89|20.88|18.89|20.7|18.73|0
1651479980000|2022-05-02 08:26:20|20.91|18.92|20.93|18.94|20.93|18.94|20.84|18.86|0
1651479990000|2022-05-02 08:26:30|20.91|18.92|20.82|18.84|20.91|18.92|20.82|18.84|0
1651480000000|2022-05-02 08:26:40|20.79|18.81|20.68|18.71|20.79|18.81|20.68|18.71|0
1651480010000|2022-05-02 08:26:50|20.72|18.74|20.63|18.66|20.72|18.74|20.63|18.66|0
1651480020000|2022-05-02 08:27:00|20.65|18.68|20.63|18.66|20.66|18.7|20.63|18.66|0
1651480030000|2022-05-02 08:27:10|20.59|18.63|20.77|18.79|20.77|18.79|20.59|18.63|0
1651480040000|2022-05-02 08:27:20|20.86|18.87|20.95|18.95|20.95|18.95|20.84|18.86|0
1651480060000|2022-05-02 08:27:40|20.93|18.94|20.97|18.97|20.97|18.97|20.91|18.92|0
1651480070000|2022-05-02 08:27:50|20.98|18.98|21.04|19.03|21.04|19.03|20.95|18.95|0
1651480080000|2022-05-02 08:28:00|21.05|19.05|21.11|19.1|21.11|19.1|20.98|18.98|0
1651480090000|2022-05-02 08:28:10|21.13|19.11|21.02|19.02|21.13|19.11|21.02|19.02|0
1651480100000|2022-05-02 08:28:20|21.05|19.05|21.02|19.02|21.05|19.05|21.02|19.02|0
1651480110000|2022-05-02 08:28:30|21|19|21.04|19.03|21.04|19.03|21|19|0
1651480120000|2022-05-02 08:28:40|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651480130000|2022-05-02 08:28:50|21|19|20.88|18.89|21|19|20.88|18.89|0
1651480140000|2022-05-02 08:29:00|20.84|18.86|20.63|18.66|20.84|18.86|20.63|18.66|0
1651480150000|2022-05-02 08:29:10|20.66|18.7|20.66|18.7|20.66|18.7|20.66|18.7|0
1651480160000|2022-05-02 08:29:20|20.7|18.73|20.84|18.86|20.84|18.86|20.7|18.73|0
1651480170000|2022-05-02 08:29:30|20.77|18.79|20.79|18.81|20.8|18.82|20.77|18.79|0
1651480180000|2022-05-02 08:29:40|20.84|18.86|20.77|18.79|20.84|18.86|20.77|18.79|0
1651480190000|2022-05-02 08:29:50|20.79|18.81|20.77|18.79|20.84|18.86|20.77|18.79|0
1651480200000|2022-05-02 08:30:00|20.73|18.76|20.61|18.65|20.73|18.76|20.59|18.63|0
1651480210000|2022-05-02 08:30:10|20.54|18.58|20.38|18.44|20.54|18.58|20.35|18.41|0
1651480220000|2022-05-02 08:30:20|20.37|18.43|20.35|18.41|20.37|18.43|20.35|18.41|0
1651480230000|2022-05-02 08:30:30|20.42|18.47|20.45|18.5|20.45|18.5|20.42|18.47|0
1651480240000|2022-05-02 08:30:40|20.47|18.52|20.36|18.43|20.47|18.52|20.36|18.43|0
1651480250000|2022-05-02 08:30:50|20.35|18.41|20.42|18.47|20.42|18.47|20.31|18.38|0
1651480260000|2022-05-02 08:31:00|20.36|18.43|20.23|18.3|20.36|18.43|20.23|18.3|0
1651480270000|2022-05-02 08:31:10|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651480280000|2022-05-02 08:31:20|20.21|18.28|20.31|18.38|20.31|18.38|20.12|18.21|0
1651480290000|2022-05-02 08:31:30|20.21|18.28|20.26|18.33|20.26|18.33|20.21|18.28|0
1651480300000|2022-05-02 08:31:40|20.29|18.36|20.33|18.39|20.33|18.39|20.29|18.36|0
1651480310000|2022-05-02 08:31:50|20.31|18.38|20.23|18.3|20.31|18.38|20.17|18.25|0
1651480320000|2022-05-02 08:32:00|20.26|18.33|20.33|18.39|20.33|18.39|20.26|18.33|0
1651480330000|2022-05-02 08:32:10|20.31|18.38|20.26|18.33|20.31|18.38|20.26|18.33|0
1651480340000|2022-05-02 08:32:20|20.29|18.36|20.21|18.28|20.29|18.36|20.21|18.28|0
1651480350000|2022-05-02 08:32:30|20.23|18.3|20.16|18.24|20.23|18.3|20.09|18.17|0
1651480360000|2022-05-02 08:32:40|20.12|18.2|20.02|18.11|20.12|18.2|20.02|18.11|0
1651480370000|2022-05-02 08:32:50|20.03|18.13|19.93|18.03|20.03|18.13|19.93|18.03|0
1651480380000|2022-05-02 08:33:00|19.97|18.06|19.95|18.05|19.97|18.06|19.91|18.02|0
1651480390000|2022-05-02 08:33:10|20.05|18.14|20.12|18.2|20.14|18.22|20.05|18.14|0
1651480400000|2022-05-02 08:33:20|20.1|18.19|20.02|18.11|20.12|18.2|20.02|18.11|0
1651480410000|2022-05-02 08:33:30|20.03|18.13|20|18.09|20.03|18.13|20|18.09|0
1651480420000|2022-05-02 08:33:40|20.14|18.22|20.05|18.14|20.14|18.22|20.05|18.14|0
1651480430000|2022-05-02 08:33:50|20.09|18.17|20.1|18.19|20.12|18.2|20.09|18.17|0
1651480440000|2022-05-02 08:34:00|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1651480450000|2022-05-02 08:34:10|20.14|18.22|20.09|18.17|20.14|18.22|20.07|18.16|0
1651480460000|2022-05-02 08:34:20|20.07|18.16|20.03|18.13|20.09|18.17|19.98|18.08|0
1651480470000|2022-05-02 08:34:30|20|18.09|20.03|18.13|20.03|18.13|20|18.09|0
1651480480000|2022-05-02 08:34:40|20|18.09|20|18.09|20|18.09|20|18.09|0
1651480490000|2022-05-02 08:34:50|20.03|18.13|20.02|18.11|20.03|18.13|20.02|18.11|0
1651480500000|2022-05-02 08:35:00|20|18.09|20.03|18.13|20.03|18.13|20|18.09|0
1651480510000|2022-05-02 08:35:10|20.07|18.16|20.1|18.19|20.1|18.19|19.95|18.05|0
1651480520000|2022-05-02 08:35:20|20.15|18.23|20.19|18.27|20.21|18.28|20.15|18.23|0
1651480530000|2022-05-02 08:35:30|20.21|18.28|20.24|18.31|20.24|18.31|20.21|18.28|0
1651480540000|2022-05-02 08:35:40|20.19|18.27|20.05|18.14|20.19|18.27|20.05|18.14|0
1651480550000|2022-05-02 08:35:50|20.03|18.12|20.03|18.12|20.19|18.27|20.03|18.12|0
1651480560000|2022-05-02 08:36:00|20.02|18.11|19.91|18.02|20.02|18.11|19.86|17.97|0
1651480570000|2022-05-02 08:36:10|19.95|18.05|19.91|18.02|19.95|18.05|19.91|18.02|0
1651480580000|2022-05-02 08:36:20|19.84|17.95|20.07|18.16|20.07|18.16|19.84|17.95|0
1651480590000|2022-05-02 08:36:30|20.03|18.12|20.08|18.17|20.12|18.2|20.03|18.12|0
1651480600000|2022-05-02 08:36:40|20.12|18.2|20.08|18.17|20.12|18.2|20.07|18.16|0
1651480610000|2022-05-02 08:36:50|20.07|18.16|20.02|18.11|20.08|18.17|20.02|18.11|0
1651480620000|2022-05-02 08:37:00|19.98|18.08|19.95|18.05|20|18.09|19.95|18.05|0
1651480630000|2022-05-02 08:37:10|19.98|18.08|20|18.09|20|18.09|19.98|18.08|0
1651480640000|2022-05-02 08:37:20|19.95|18.05|19.98|18.08|20.02|18.11|19.95|18.05|0
1651480650000|2022-05-02 08:37:30|19.95|18.05|19.91|18.02|19.95|18.05|19.88|17.98|0
1651480660000|2022-05-02 08:37:40|19.88|17.98|19.84|17.95|19.88|17.98|19.84|17.95|0
1651480670000|2022-05-02 08:37:50|19.86|17.97|19.93|18.03|19.93|18.03|19.86|17.97|0
1651480680000|2022-05-02 08:38:00|20.02|18.11|20|18.09|20.02|18.11|20|18.09|0
1651480690000|2022-05-02 08:38:10|19.98|18.08|20|18.09|20.01|18.11|19.98|18.08|0
1651480700000|2022-05-02 08:38:20|19.95|18.05|19.98|18.08|19.98|18.08|19.93|18.03|0
1651480710000|2022-05-02 08:38:30|20.01|18.11|20.01|18.11|20.01|18.11|20|18.09|0
1651480720000|2022-05-02 08:38:40|20|18.09|20.01|18.11|20.01|18.11|20|18.09|0
1651480730000|2022-05-02 08:38:50|20|18.09|20.01|18.11|20.01|18.11|20|18.09|0
1651480740000|2022-05-02 08:39:00|19.98|18.08|19.98|18.08|19.98|18.08|19.96|18.06|0
1651480750000|2022-05-02 08:39:10|20|18.09|19.91|18.02|20|18.09|19.91|18.02|0
1651480760000|2022-05-02 08:39:20|19.89|18|20|18.09|20.01|18.11|19.89|18|0
1651480770000|2022-05-02 08:39:30|20.01|18.11|19.98|18.08|20.01|18.11|19.98|18.08|0
1651480780000|2022-05-02 08:39:40|20.01|18.11|20.08|18.17|20.12|18.2|20.01|18.11|0
1651480790000|2022-05-02 08:39:50|20.12|18.2|20.1|18.19|20.12|18.2|20.08|18.17|0
1651480800000|2022-05-02 08:40:00|20.27|18.34|20.36|18.42|20.4|18.45|20.27|18.34|0
1651480810000|2022-05-02 08:40:10|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1651480820000|2022-05-02 08:40:20|20.41|18.47|20.36|18.42|20.41|18.47|20.36|18.42|0
1651480830000|2022-05-02 08:40:30|20.38|18.44|20.48|18.53|20.48|18.53|20.36|18.42|0
1651480840000|2022-05-02 08:40:40|20.52|18.56|20.5|18.55|20.55|18.59|20.5|18.55|0
1651480850000|2022-05-02 08:40:50|20.53|18.58|20.76|18.79|20.76|18.79|20.53|18.58|0
1651480860000|2022-05-02 08:41:00|20.73|18.75|20.83|18.85|20.83|18.85|20.73|18.75|0
1651480870000|2022-05-02 08:41:10|20.85|18.87|20.85|18.87|20.89|18.9|20.85|18.87|0
1651480880000|2022-05-02 08:41:20|20.96|18.96|20.82|18.83|20.96|18.96|20.82|18.83|0
1651480890000|2022-05-02 08:41:30|20.8|18.82|20.85|18.87|20.85|18.87|20.8|18.82|0
1651480900000|2022-05-02 08:41:40|20.71|18.74|20.62|18.66|20.71|18.74|20.62|18.66|0
1651480910000|2022-05-02 08:41:50|20.64|18.67|20.71|18.74|20.71|18.74|20.57|18.61|0
1651480920000|2022-05-02 08:42:00|20.69|18.72|20.52|18.56|20.75|18.77|20.52|18.56|0
1651480930000|2022-05-02 08:42:10|20.5|18.55|20.46|18.52|20.5|18.55|20.46|18.52|0
1651480940000|2022-05-02 08:42:20|20.39|18.45|20.43|18.48|20.48|18.53|20.39|18.45|0
1651480950000|2022-05-02 08:42:30|20.45|18.5|20.36|18.42|20.45|18.5|20.36|18.42|0
1651480960000|2022-05-02 08:42:40|20.38|18.44|20.38|18.44|20.39|18.45|20.38|18.44|0
1651480970000|2022-05-02 08:42:50|20.36|18.42|20.27|18.34|20.36|18.42|20.27|18.34|0
1651480980000|2022-05-02 08:43:00|20.31|18.37|20.2|18.28|20.31|18.37|20.2|18.28|0
1651480990000|2022-05-02 08:43:10|20.13|18.22|20.03|18.12|20.13|18.22|20.03|18.12|0
1651481000000|2022-05-02 08:43:20|19.99|18.09|19.98|18.08|20.03|18.12|19.96|18.06|0
1651481010000|2022-05-02 08:43:30|19.99|18.09|19.93|18.03|19.99|18.09|19.91|18.01|0
1651481020000|2022-05-02 08:43:40|20.01|18.11|19.99|18.09|20.05|18.14|19.99|18.09|0
1651481030000|2022-05-02 08:43:50|19.98|18.08|19.94|18.04|19.98|18.08|19.94|18.04|0
1651481040000|2022-05-02 08:44:00|19.93|18.03|19.87|17.98|19.93|18.03|19.87|17.98|0
1651481050000|2022-05-02 08:44:10|19.93|18.03|20.08|18.17|20.12|18.2|19.93|18.03|0
1651481060000|2022-05-02 08:44:20|20.13|18.21|20.17|18.25|20.27|18.34|20.13|18.21|0
1651481070000|2022-05-02 08:44:30|20.15|18.23|20.25|18.32|20.25|18.32|20.15|18.23|0
1651481080000|2022-05-02 08:44:40|20.27|18.34|20.37|18.43|20.37|18.43|20.27|18.34|0
1651481090000|2022-05-02 08:44:50|20.32|18.39|20.37|18.43|20.37|18.43|20.3|18.37|0
1651481100000|2022-05-02 08:45:00|20.36|18.42|20.44|18.5|20.44|18.5|20.36|18.42|0
1651481110000|2022-05-02 08:45:10|20.39|18.45|20.36|18.42|20.41|18.47|20.36|18.42|0
1651481120000|2022-05-02 08:45:20|20.37|18.43|20.24|18.31|20.37|18.43|20.24|18.31|0
1651481130000|2022-05-02 08:45:30|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1651481140000|2022-05-02 08:45:40|20.27|18.34|20.22|18.29|20.27|18.34|20.22|18.29|0
1651481150000|2022-05-02 08:45:50|20.25|18.32|20.39|18.45|20.39|18.45|20.25|18.32|0
1651481160000|2022-05-02 08:46:00|20.37|18.43|20.43|18.48|20.43|18.48|20.36|18.42|0
1651481170000|2022-05-02 08:46:10|20.41|18.47|20.34|18.4|20.41|18.47|20.34|18.4|0
1651481180000|2022-05-02 08:46:20|20.36|18.42|20.34|18.4|20.36|18.42|20.32|18.39|0
1651481190000|2022-05-02 08:46:30|20.3|18.37|20.3|18.37|20.34|18.4|20.3|18.37|0
1651481200000|2022-05-02 08:46:40|20.34|18.4|20.34|18.4|20.37|18.43|20.34|18.4|0
1651481210000|2022-05-02 08:46:50|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651481220000|2022-05-02 08:47:00|20.34|18.4|20.25|18.32|20.34|18.4|20.25|18.32|0
1651481230000|2022-05-02 08:47:10|20.23|18.31|20.25|18.32|20.3|18.37|20.23|18.31|0
1651481240000|2022-05-02 08:47:20|20.22|18.29|20.01|18.1|20.22|18.29|20.01|18.1|0
1651481250000|2022-05-02 08:47:30|20.03|18.12|20.1|18.18|20.1|18.18|20.03|18.12|0
1651481260000|2022-05-02 08:47:40|20.13|18.21|20.03|18.12|20.13|18.21|20.01|18.1|0
1651481270000|2022-05-02 08:47:50|20.08|18.17|20.11|18.2|20.11|18.2|20.08|18.17|0
1651481280000|2022-05-02 08:48:00|20.08|18.17|20.08|18.17|20.08|18.17|20.06|18.15|0
1651481290000|2022-05-02 08:48:10|20.06|18.15|20.06|18.15|20.06|18.15|20.04|18.14|0
1651481300000|2022-05-02 08:48:20|20.04|18.14|20.04|18.14|20.06|18.15|20.04|18.14|0
1651481310000|2022-05-02 08:48:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651481320000|2022-05-02 08:48:40|20.08|18.17|20.13|18.21|20.15|18.23|20.08|18.17|0
1651481330000|2022-05-02 08:48:50|20.15|18.23|20.22|18.29|20.23|18.31|20.15|18.23|0
1651481340000|2022-05-02 08:49:00|20.18|18.26|20.16|18.24|20.2|18.27|20.16|18.24|0
1651481350000|2022-05-02 08:49:10|20.15|18.23|20.16|18.24|20.16|18.24|20.13|18.21|0
1651481360000|2022-05-02 08:49:20|20.15|18.23|20.06|18.15|20.15|18.23|20.06|18.15|0
1651481370000|2022-05-02 08:49:30|20.08|18.17|20.06|18.15|20.08|18.17|20.06|18.15|0
1651481390000|2022-05-02 08:49:50|20.13|18.21|20.32|18.39|20.32|18.39|20.13|18.21|0
1651481400000|2022-05-02 08:50:00|20.25|18.32|20.16|18.24|20.25|18.32|20.16|18.24|0
1651481410000|2022-05-02 08:50:10|20.09|18.18|20.09|18.18|20.11|18.2|20.09|18.18|0
1651481420000|2022-05-02 08:50:20|20.06|18.15|20.16|18.24|20.16|18.24|20.06|18.15|0
1651481430000|2022-05-02 08:50:30|20.23|18.31|20.2|18.27|20.23|18.31|20.2|18.27|0
1651481440000|2022-05-02 08:50:40|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1651481450000|2022-05-02 08:50:50|20.13|18.21|20.08|18.17|20.13|18.21|20.08|18.17|0
1651481460000|2022-05-02 08:51:00|20.06|18.15|19.85|17.96|20.06|18.15|19.85|17.96|0
1651481470000|2022-05-02 08:51:10|19.82|17.93|19.89|17.99|19.89|17.99|19.82|17.93|0
1651481480000|2022-05-02 08:51:20|19.96|18.06|19.94|18.04|19.96|18.06|19.94|18.04|0
1651481490000|2022-05-02 08:51:30|19.89|17.99|19.75|17.87|19.89|17.99|19.73|17.86|0
1651481500000|2022-05-02 08:51:40|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1651481510000|2022-05-02 08:51:50|19.73|17.85|19.78|17.9|19.78|17.9|19.73|17.85|0
1651481520000|2022-05-02 08:52:00|19.85|17.96|19.78|17.9|19.85|17.96|19.78|17.9|0
1651481530000|2022-05-02 08:52:10|19.82|17.93|19.87|17.98|19.87|17.98|19.82|17.93|0
1651481540000|2022-05-02 08:52:20|20.02|18.12|20.01|18.1|20.02|18.12|19.94|18.04|0
1651481550000|2022-05-02 08:52:30|19.96|18.06|19.89|17.99|19.96|18.06|19.89|17.99|0
1651481560000|2022-05-02 08:52:40|19.82|17.93|19.78|17.9|19.82|17.93|19.72|17.84|0
1651481570000|2022-05-02 08:52:50|19.73|17.85|19.72|17.84|19.75|17.87|19.72|17.84|0
1651481580000|2022-05-02 08:53:00|19.75|17.87|19.72|17.84|19.75|17.87|19.72|17.84|0
1651481590000|2022-05-02 08:53:10|19.6|17.73|19.61|17.75|19.61|17.75|19.6|17.73|0
1651481600000|2022-05-02 08:53:20|19.6|17.73|19.51|17.65|19.63|17.76|19.51|17.65|0
1651481610000|2022-05-02 08:53:30|19.53|17.67|19.65|17.78|19.65|17.78|19.53|17.67|0
1651481620000|2022-05-02 08:53:40|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1651481630000|2022-05-02 08:53:50|19.56|17.7|19.55|17.68|19.56|17.7|19.5|17.64|0
1651481640000|2022-05-02 08:54:00|19.56|17.7|19.53|17.67|19.56|17.7|19.53|17.67|0
1651481650000|2022-05-02 08:54:10|19.55|17.68|19.41|17.56|19.55|17.68|19.41|17.56|0
1651481660000|2022-05-02 08:54:20|19.38|17.53|19.43|17.58|19.43|17.58|19.38|17.53|0
1651481670000|2022-05-02 08:54:30|19.44|17.59|19.43|17.58|19.44|17.59|19.43|17.58|0
1651481680000|2022-05-02 08:54:40|19.44|17.59|19.38|17.53|19.46|17.61|19.38|17.53|0
1651481690000|2022-05-02 08:54:50|19.26|17.43|19.33|17.49|19.33|17.49|19.26|17.43|0
1651481700000|2022-05-02 08:55:00|19.36|17.52|19.41|17.56|19.41|17.56|19.31|17.47|0
1651481710000|2022-05-02 08:55:10|19.36|17.52|19.34|17.5|19.36|17.52|19.33|17.49|0
1651481720000|2022-05-02 08:55:20|19.39|17.55|19.44|17.59|19.44|17.59|19.39|17.55|0
1651481730000|2022-05-02 08:55:30|19.43|17.58|19.39|17.55|19.43|17.58|19.39|17.55|0
1651481740000|2022-05-02 08:55:40|19.29|17.46|19.19|17.37|19.29|17.46|19.19|17.37|0
1651481750000|2022-05-02 08:55:50|19.16|17.34|19.23|17.4|19.23|17.4|19.16|17.34|0
1651481760000|2022-05-02 08:56:00|19.18|17.35|19.18|17.35|19.19|17.37|19.18|17.35|0
1651481770000|2022-05-02 08:56:10|19.09|17.28|19.16|17.34|19.19|17.37|19.09|17.28|0
1651481780000|2022-05-02 08:56:20|19.19|17.37|19.28|17.44|19.28|17.44|19.19|17.37|0
1651481790000|2022-05-02 08:56:30|19.26|17.43|19.21|17.38|19.26|17.43|19.19|17.37|0
1651481800000|2022-05-02 08:56:40|19.28|17.44|19.24|17.41|19.31|17.47|19.24|17.41|0
1651481810000|2022-05-02 08:56:50|19.23|17.4|19.18|17.35|19.23|17.4|19.18|17.35|0
1651481820000|2022-05-02 08:57:00|19.19|17.37|19.14|17.32|19.19|17.37|19.09|17.28|0
1651481830000|2022-05-02 08:57:10|19.19|17.37|19.19|17.37|19.23|17.4|19.19|17.37|0
1651481840000|2022-05-02 08:57:20|19.21|17.38|19.13|17.31|19.21|17.38|19.13|17.31|0
1651481850000|2022-05-02 08:57:30|19.16|17.34|19.09|17.28|19.16|17.34|19.09|17.28|0
1651481860000|2022-05-02 08:57:40|19.13|17.31|19.14|17.32|19.23|17.4|19.13|17.31|0
1651481870000|2022-05-02 08:57:50|19.16|17.34|19.16|17.34|19.18|17.35|19.14|17.32|0
1651481880000|2022-05-02 08:58:00|19.14|17.32|19.26|17.43|19.26|17.43|19.13|17.3|0
1651481890000|2022-05-02 08:58:10|19.29|17.46|19.31|17.47|19.31|17.47|19.28|17.44|0
1651481900000|2022-05-02 08:58:20|19.28|17.44|19.28|17.44|19.28|17.44|19.26|17.43|0
1651481910000|2022-05-02 08:58:30|19.31|17.47|19.41|17.56|19.41|17.56|19.31|17.47|0
1651481920000|2022-05-02 08:58:40|19.39|17.55|19.53|17.67|19.53|17.67|19.39|17.55|0
1651481930000|2022-05-02 08:58:50|19.71|17.84|19.68|17.81|19.73|17.85|19.68|17.81|0
1651481940000|2022-05-02 08:59:00|19.71|17.84|19.68|17.8|19.71|17.84|19.68|17.8|0
1651481950000|2022-05-02 08:59:10|19.63|17.76|19.58|17.71|19.63|17.76|19.54|17.68|0
1651481960000|2022-05-02 08:59:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651481970000|2022-05-02 08:59:30|19.51|17.65|19.58|17.71|19.61|17.74|19.51|17.65|0
1651481980000|2022-05-02 08:59:40|19.64|17.77|19.75|17.87|19.75|17.87|19.64|17.77|0
1651481990000|2022-05-02 08:59:50|19.71|17.84|19.66|17.79|19.71|17.84|19.63|17.76|0
1651482000000|2022-05-02 09:00:00|19.68|17.8|19.75|17.87|19.75|17.87|19.68|17.8|0
1651482010000|2022-05-02 09:00:10|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1651482020000|2022-05-02 09:00:20|19.73|17.85|19.73|17.85|19.73|17.85|19.71|17.84|0
1651482030000|2022-05-02 09:00:30|19.71|17.84|19.76|17.88|19.76|17.88|19.71|17.84|0
1651482040000|2022-05-02 09:00:40|19.78|17.9|19.81|17.93|19.81|17.93|19.78|17.9|0
1651482050000|2022-05-02 09:00:50|19.8|17.91|19.83|17.94|19.83|17.94|19.8|17.91|0
1651482060000|2022-05-02 09:01:00|19.87|17.97|19.85|17.96|19.87|17.97|19.85|17.96|0
1651482070000|2022-05-02 09:01:10|19.87|17.97|19.81|17.93|19.87|17.97|19.81|17.93|0
1651482080000|2022-05-02 09:01:20|19.8|17.91|19.83|17.94|19.83|17.94|19.8|17.91|0
1651482090000|2022-05-02 09:01:30|19.92|18.02|19.93|18.04|19.93|18.04|19.92|18.02|0
1651482100000|2022-05-02 09:01:40|19.97|18.07|20.05|18.14|20.05|18.14|19.93|18.04|0
1651482110000|2022-05-02 09:01:50|20.04|18.13|20.12|18.21|20.12|18.21|20.04|18.13|0
1651482120000|2022-05-02 09:02:00|20.09|18.18|20.07|18.16|20.09|18.18|20.07|18.16|0
1651482130000|2022-05-02 09:02:10|20|18.1|20.04|18.13|20.04|18.13|19.92|18.02|0
1651482140000|2022-05-02 09:02:20|20|18.1|20|18.1|20.07|18.16|20|18.1|0
1651482150000|2022-05-02 09:02:30|20.04|18.13|20.02|18.11|20.04|18.13|20|18.1|0
1651482160000|2022-05-02 09:02:40|20.04|18.13|20.07|18.16|20.11|18.19|20.04|18.13|0
1651482170000|2022-05-02 09:02:50|20.12|18.21|20.21|18.28|20.21|18.28|20.12|18.21|0
1651482180000|2022-05-02 09:03:00|20.26|18.33|20.28|18.35|20.28|18.35|20.26|18.33|0
1651482190000|2022-05-02 09:03:10|20.3|18.36|20.31|18.38|20.31|18.38|20.3|18.36|0
1651482200000|2022-05-02 09:03:20|20.28|18.35|20.3|18.36|20.3|18.36|20.28|18.35|0
1651482210000|2022-05-02 09:03:30|20.4|18.46|20.31|18.38|20.4|18.46|20.31|18.38|0
1651482220000|2022-05-02 09:03:40|20.35|18.41|20.33|18.39|20.35|18.41|20.33|18.39|0
1651482230000|2022-05-02 09:03:50|20.31|18.38|20.35|18.41|20.38|18.44|20.31|18.38|0
1651482240000|2022-05-02 09:04:00|20.33|18.39|20.31|18.38|20.33|18.39|20.31|18.38|0
1651482250000|2022-05-02 09:04:10|20.28|18.35|20.42|18.47|20.45|18.5|20.28|18.35|0
1651482260000|2022-05-02 09:04:20|20.38|18.44|20.42|18.47|20.42|18.47|20.38|18.44|0
1651482270000|2022-05-02 09:04:30|20.4|18.46|20.28|18.35|20.4|18.46|20.24|18.32|0
1651482280000|2022-05-02 09:04:40|20.29|18.36|20.28|18.35|20.29|18.36|20.28|18.35|0
1651482290000|2022-05-02 09:04:50|20.26|18.33|20.28|18.35|20.28|18.35|20.21|18.28|0
1651482300000|2022-05-02 09:05:00|20.26|18.33|20.16|18.24|20.26|18.33|20.16|18.24|0
1651482310000|2022-05-02 09:05:10|20.17|18.25|19.57|17.71|20.21|18.28|19.57|17.71|0
1651482320000|2022-05-02 09:05:20|19.55|17.69|21.59|19.53|21.59|19.53|19.55|17.69|0
1651482330000|2022-05-02 09:05:30|21.3|19.27|20.66|18.7|21.32|19.29|20.65|18.68|0
1651482340000|2022-05-02 09:05:40|20.68|18.71|20.7|18.73|20.7|18.73|20.68|18.71|0
1651482350000|2022-05-02 09:05:50|20.66|18.7|20.7|18.73|20.7|18.73|20.66|18.7|0
1651482360000|2022-05-02 09:06:00|20.75|18.77|20.77|18.79|20.77|18.79|20.75|18.77|0
1651482370000|2022-05-02 09:06:10|20.75|18.77|20.73|18.76|20.75|18.77|20.73|18.76|0
1651482380000|2022-05-02 09:06:20|20.77|18.79|20.7|18.73|20.77|18.79|20.7|18.73|0
1651482390000|2022-05-02 09:06:30|20.73|18.76|20.7|18.73|20.77|18.79|20.7|18.73|0
1651482400000|2022-05-02 09:06:40|20.59|18.63|20.57|18.62|20.59|18.63|20.56|18.6|0
1651482410000|2022-05-02 09:06:50|20.56|18.6|20.59|18.63|20.59|18.63|20.56|18.6|0
1651482420000|2022-05-02 09:07:00|20.57|18.61|20.68|18.71|20.68|18.71|20.57|18.61|0
1651482430000|2022-05-02 09:07:10|20.64|18.68|20.59|18.63|20.64|18.68|20.59|18.63|0
1651482440000|2022-05-02 09:07:20|20.61|18.65|20.59|18.63|20.63|18.66|20.59|18.63|0
1651482450000|2022-05-02 09:07:30|20.61|18.65|20.66|18.69|20.66|18.69|20.61|18.65|0
1651482460000|2022-05-02 09:07:40|20.64|18.68|20.66|18.69|20.66|18.69|20.64|18.68|0
1651482470000|2022-05-02 09:07:50|20.63|18.66|20.66|18.69|20.66|18.69|20.63|18.66|0
1651482480000|2022-05-02 09:08:00|20.77|18.79|20.8|18.82|20.8|18.82|20.77|18.79|0
1651482490000|2022-05-02 09:08:10|20.77|18.79|20.7|18.73|20.77|18.79|20.68|18.71|0
1651482500000|2022-05-02 09:08:20|20.63|18.66|20.59|18.63|20.63|18.66|20.59|18.63|0
1651482510000|2022-05-02 09:08:30|20.61|18.65|20.33|18.39|20.61|18.65|20.33|18.39|0
1651482520000|2022-05-02 09:08:40|20.35|18.41|20.36|18.42|20.42|18.47|20.35|18.41|0
1651482530000|2022-05-02 09:08:50|20.38|18.44|20.45|18.5|20.45|18.5|20.38|18.44|0
1651482540000|2022-05-02 09:09:00|20.43|18.49|20.42|18.47|20.43|18.49|20.42|18.47|0
1651482550000|2022-05-02 09:09:10|20.43|18.49|20.42|18.47|20.43|18.49|20.42|18.47|0
1651482560000|2022-05-02 09:09:20|20.4|18.46|20.36|18.42|20.4|18.46|20.36|18.42|0
1651482570000|2022-05-02 09:09:30|20.31|18.38|20.47|18.52|20.47|18.52|20.29|18.36|0
1651482580000|2022-05-02 09:09:40|20.42|18.47|20.43|18.49|20.45|18.5|20.42|18.47|0
1651482590000|2022-05-02 09:09:50|20.42|18.47|20.4|18.46|20.42|18.47|20.38|18.44|0
1651482600000|2022-05-02 09:10:00|20.38|18.44|20.59|18.63|20.63|18.66|20.38|18.44|0
1651482610000|2022-05-02 09:10:10|20.56|18.6|20.57|18.61|20.59|18.63|20.56|18.6|0
1651482620000|2022-05-02 09:10:20|20.63|18.66|20.75|18.77|20.75|18.77|20.63|18.66|0
1651482630000|2022-05-02 09:10:30|20.73|18.76|20.63|18.66|20.73|18.76|20.63|18.66|0
1651482640000|2022-05-02 09:10:40|20.64|18.68|20.68|18.71|20.68|18.71|20.64|18.68|0
1651482650000|2022-05-02 09:10:50|20.66|18.69|20.56|18.6|20.66|18.69|20.56|18.6|0
1651482660000|2022-05-02 09:11:00|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1651482670000|2022-05-02 09:11:10|20.56|18.6|20.57|18.61|20.57|18.61|20.56|18.6|0
1651482680000|2022-05-02 09:11:20|20.59|18.63|20.56|18.6|20.59|18.63|20.56|18.6|0
1651482690000|2022-05-02 09:11:30|20.59|18.63|20.64|18.68|20.64|18.68|20.56|18.6|0
1651482700000|2022-05-02 09:11:40|20.66|18.69|20.7|18.72|20.7|18.72|20.66|18.69|0
1651482710000|2022-05-02 09:11:50|20.73|18.76|20.77|18.79|20.78|18.8|20.7|18.72|0
1651482720000|2022-05-02 09:12:00|20.78|18.8|20.91|18.92|20.91|18.92|20.78|18.8|0
1651482730000|2022-05-02 09:12:10|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651482740000|2022-05-02 09:12:20|20.91|18.92|20.91|18.92|20.91|18.92|20.89|18.9|0
1651482750000|2022-05-02 09:12:30|20.87|18.88|20.94|18.95|20.94|18.95|20.87|18.88|0
1651482760000|2022-05-02 09:12:40|21.03|19.03|21.08|19.08|21.08|19.08|21.03|19.03|0
1651482770000|2022-05-02 09:12:50|21.05|19.04|21.05|19.04|21.05|19.04|21.01|19.01|0
1651482780000|2022-05-02 09:13:00|21.12|19.11|21.12|19.11|21.12|19.11|21.08|19.08|0
1651482790000|2022-05-02 09:13:10|21.1|19.09|21.05|19.04|21.1|19.09|21.05|19.04|0
1651482800000|2022-05-02 09:13:20|21.03|19.03|20.98|18.98|21.03|19.03|20.96|18.96|0
1651482810000|2022-05-02 09:13:30|20.96|18.96|20.94|18.95|20.96|18.96|20.94|18.95|0
1651482820000|2022-05-02 09:13:40|20.91|18.92|20.82|18.83|20.91|18.92|20.82|18.83|0
1651482830000|2022-05-02 09:13:50|20.85|18.87|20.84|18.85|20.85|18.87|20.8|18.82|0
1651482840000|2022-05-02 09:14:00|20.87|18.88|20.87|18.88|20.87|18.88|20.85|18.87|0
1651482850000|2022-05-02 09:14:10|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1651482860000|2022-05-02 09:14:20|20.76|18.79|20.73|18.76|20.76|18.79|20.73|18.76|0
1651482870000|2022-05-02 09:14:30|20.66|18.69|20.76|18.79|20.76|18.79|20.66|18.69|0
1651482880000|2022-05-02 09:14:40|20.8|18.82|20.84|18.85|20.84|18.85|20.8|18.82|0
1651482890000|2022-05-02 09:14:50|20.73|18.75|20.73|18.75|20.73|18.75|20.71|18.74|0
1651482900000|2022-05-02 09:15:00|20.71|18.74|20.73|18.75|20.76|18.79|20.71|18.74|0
1651482910000|2022-05-02 09:15:10|20.69|18.72|20.68|18.71|20.69|18.72|20.68|18.71|0
1651482920000|2022-05-02 09:15:20|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1651482930000|2022-05-02 09:15:30|20.68|18.71|20.66|18.69|20.69|18.72|20.66|18.69|0
1651482940000|2022-05-02 09:15:40|20.68|18.71|20.73|18.75|20.73|18.75|20.68|18.71|0
1651482950000|2022-05-02 09:15:50|20.69|18.72|20.76|18.79|20.76|18.79|20.69|18.72|0
1651482960000|2022-05-02 09:16:00|20.78|18.8|20.8|18.82|20.82|18.83|20.78|18.8|0
1651482970000|2022-05-02 09:16:10|20.71|18.74|20.73|18.75|20.73|18.75|20.71|18.74|0
1651482980000|2022-05-02 09:16:20|20.75|18.77|20.73|18.75|20.75|18.77|20.73|18.75|0
1651482990000|2022-05-02 09:16:30|20.76|18.79|20.83|18.85|20.83|18.85|20.76|18.79|0
1651483000000|2022-05-02 09:16:40|20.8|18.82|20.87|18.88|20.87|18.88|20.8|18.82|0
1651483010000|2022-05-02 09:16:50|20.89|18.9|20.9|18.91|20.9|18.91|20.89|18.9|0
1651483020000|2022-05-02 09:17:00|20.94|18.95|21.08|19.07|21.08|19.07|20.94|18.95|0
1651483030000|2022-05-02 09:17:10|21.1|19.09|21.19|19.17|21.19|19.17|21.08|19.07|0
1651483040000|2022-05-02 09:17:20|21.15|19.14|21.15|19.14|21.19|19.17|21.12|19.11|0
1651483050000|2022-05-02 09:17:30|21.17|19.15|21.15|19.14|21.19|19.17|21.15|19.14|0
1651483060000|2022-05-02 09:17:40|21.05|19.04|21.03|19.03|21.05|19.04|21.03|19.03|0
1651483070000|2022-05-02 09:17:50|21.05|19.04|20.9|18.91|21.05|19.04|20.9|18.91|0
1651483080000|2022-05-02 09:18:00|20.87|18.88|20.85|18.86|20.87|18.88|20.85|18.86|0
1651483090000|2022-05-02 09:18:10|20.92|18.93|20.87|18.88|20.94|18.95|20.87|18.88|0
1651483100000|2022-05-02 09:18:20|20.89|18.9|20.87|18.88|20.89|18.9|20.87|18.88|0
1651483110000|2022-05-02 09:18:30|20.83|18.85|20.8|18.82|20.83|18.85|20.8|18.82|0
1651483120000|2022-05-02 09:18:40|20.69|18.72|20.78|18.8|20.78|18.8|20.69|18.72|0
1651483130000|2022-05-02 09:18:50|20.76|18.78|20.81|18.83|20.83|18.85|20.76|18.78|0
1651483140000|2022-05-02 09:19:00|20.83|18.85|20.87|18.88|20.9|18.91|20.83|18.85|0
1651483150000|2022-05-02 09:19:10|20.9|18.91|20.94|18.94|20.94|18.94|20.9|18.91|0
1651483160000|2022-05-02 09:19:20|20.96|18.96|21.01|19.01|21.01|19.01|20.96|18.96|0
1651483170000|2022-05-02 09:19:30|20.97|18.98|20.87|18.88|20.97|18.98|20.87|18.88|0
1651483180000|2022-05-02 09:19:40|20.85|18.86|20.83|18.85|20.87|18.88|20.83|18.85|0
1651483190000|2022-05-02 09:19:50|20.78|18.8|20.66|18.69|20.78|18.8|20.66|18.69|0
1651483200000|2022-05-02 09:20:00|20.64|18.67|20.66|18.69|20.66|18.69|20.64|18.67|0
1651483210000|2022-05-02 09:20:10|20.6|18.64|20.64|18.67|20.64|18.67|20.6|18.64|0
1651483220000|2022-05-02 09:20:20|20.62|18.66|20.66|18.69|20.67|18.7|20.62|18.66|0
1651483230000|2022-05-02 09:20:30|20.71|18.74|20.73|18.75|20.73|18.75|20.64|18.67|0
1651483240000|2022-05-02 09:20:40|20.76|18.78|20.8|18.82|20.8|18.82|20.74|18.77|0
1651483250000|2022-05-02 09:20:50|20.78|18.8|20.73|18.75|20.78|18.8|20.66|18.69|0
1651483260000|2022-05-02 09:21:00|20.71|18.74|20.76|18.78|20.76|18.78|20.71|18.74|0
1651483270000|2022-05-02 09:21:10|20.73|18.75|20.64|18.67|20.74|18.77|20.64|18.67|0
1651483280000|2022-05-02 09:21:20|20.57|18.61|20.69|18.72|20.69|18.72|20.57|18.61|0
1651483290000|2022-05-02 09:21:30|20.73|18.75|20.69|18.72|20.73|18.75|20.69|18.72|0
1651483300000|2022-05-02 09:21:40|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1651483310000|2022-05-02 09:21:50|20.62|18.66|20.6|18.64|20.62|18.66|20.59|18.62|0
1651483320000|2022-05-02 09:22:00|20.58|18.62|20.62|18.66|20.62|18.66|20.55|18.59|0
1651483330000|2022-05-02 09:22:10|20.69|18.72|20.69|18.72|20.73|18.75|20.69|18.72|0
1651483340000|2022-05-02 09:22:20|20.73|18.75|20.69|18.72|20.73|18.75|20.69|18.72|0
1651483350000|2022-05-02 09:22:30|20.87|18.88|20.94|18.94|20.97|18.98|20.87|18.88|0
1651483360000|2022-05-02 09:22:40|20.87|18.88|20.9|18.91|20.94|18.94|20.87|18.88|0
1651483370000|2022-05-02 09:22:50|20.92|18.93|20.94|18.94|20.94|18.94|20.92|18.93|0
1651483380000|2022-05-02 09:23:00|20.92|18.93|20.97|18.98|21.04|19.04|20.92|18.93|0
1651483390000|2022-05-02 09:23:10|20.94|18.94|20.94|18.94|20.95|18.96|20.94|18.94|0
1651483400000|2022-05-02 09:23:20|20.97|18.98|20.94|18.94|21.01|19.01|20.94|18.94|0
1651483420000|2022-05-02 09:23:40|21.04|19.04|20.99|18.99|21.04|19.04|20.99|18.99|0
1651483430000|2022-05-02 09:23:50|21.04|19.04|21.04|19.04|21.04|19.04|21.04|19.04|0
1651483440000|2022-05-02 09:24:00|21.01|19.01|21.01|19.01|21.02|19.02|21.01|19.01|0
1651483450000|2022-05-02 09:24:10|21.04|19.04|21.2|19.18|21.2|19.18|21.04|19.04|0
1651483460000|2022-05-02 09:24:20|21.31|19.28|21.28|19.25|21.33|19.3|21.28|19.25|0
1651483470000|2022-05-02 09:24:30|21.24|19.22|21.22|19.2|21.24|19.22|21.17|19.15|0
1651483480000|2022-05-02 09:24:40|21.26|19.23|21.29|19.27|21.29|19.27|21.24|19.22|0
1651483490000|2022-05-02 09:24:50|21.26|19.23|21.33|19.3|21.37|19.33|21.26|19.23|0
1651483500000|2022-05-02 09:25:00|21.37|19.33|21.44|19.4|21.44|19.4|21.37|19.33|0
1651483510000|2022-05-02 09:25:10|21.46|19.41|21.53|19.48|21.55|19.49|21.46|19.41|0
1651483520000|2022-05-02 09:25:20|21.46|19.41|21.38|19.35|21.46|19.41|21.38|19.35|0
1651483530000|2022-05-02 09:25:30|21.4|19.36|21.44|19.4|21.44|19.4|21.38|19.35|0
1651483540000|2022-05-02 09:25:40|21.42|19.38|21.47|19.43|21.51|19.46|21.42|19.38|0
1651483550000|2022-05-02 09:25:50|21.45|19.41|21.44|19.4|21.45|19.41|21.44|19.4|0
1651483560000|2022-05-02 09:26:00|21.35|19.31|21.4|19.36|21.44|19.4|21.35|19.31|0
1651483570000|2022-05-02 09:26:10|21.35|19.31|21.36|19.33|21.44|19.4|21.35|19.31|0
1651483580000|2022-05-02 09:26:20|21.33|19.3|21.31|19.28|21.36|19.33|21.31|19.28|0
1651483590000|2022-05-02 09:26:30|21.29|19.26|21.24|19.22|21.29|19.26|21.24|19.22|0
1651483600000|2022-05-02 09:26:40|21.29|19.26|21.47|19.43|21.47|19.43|21.27|19.25|0
1651483610000|2022-05-02 09:26:50|21.44|19.4|21.44|19.4|21.47|19.43|21.42|19.38|0
1651483620000|2022-05-02 09:27:00|21.42|19.38|21.44|19.4|21.44|19.4|21.4|19.36|0
1651483630000|2022-05-02 09:27:10|21.42|19.38|21.44|19.4|21.44|19.4|21.42|19.38|0
1651483640000|2022-05-02 09:27:20|21.53|19.48|21.55|19.49|21.55|19.49|21.53|19.48|0
1651483650000|2022-05-02 09:27:30|21.51|19.46|21.56|19.51|21.56|19.51|21.51|19.46|0
1651483660000|2022-05-02 09:27:40|21.55|19.49|21.56|19.51|21.56|19.51|21.53|19.48|0
1651483670000|2022-05-02 09:27:50|21.65|19.59|21.62|19.56|21.65|19.59|21.62|19.56|0
1651483680000|2022-05-02 09:28:00|21.65|19.59|21.67|19.61|21.67|19.61|21.65|19.59|0
1651483690000|2022-05-02 09:28:10|21.69|19.62|21.69|19.62|21.69|19.62|21.67|19.61|0
1651483700000|2022-05-02 09:28:20|21.73|19.66|21.71|19.64|21.73|19.66|21.71|19.64|0
1651483710000|2022-05-02 09:28:30|21.69|19.62|21.71|19.64|21.71|19.64|21.69|19.62|0
1651483720000|2022-05-02 09:28:40|21.73|19.66|21.71|19.64|21.73|19.66|21.71|19.64|0
1651483730000|2022-05-02 09:28:50|21.69|19.62|21.73|19.66|21.73|19.66|21.69|19.62|0
1651483740000|2022-05-02 09:29:00|21.71|19.64|21.65|19.59|21.73|19.66|21.65|19.59|0
1651483750000|2022-05-02 09:29:10|21.62|19.56|21.63|19.57|21.65|19.59|21.62|19.56|0
1651483760000|2022-05-02 09:29:20|21.65|19.59|21.54|19.49|21.65|19.59|21.54|19.49|0
1651483770000|2022-05-02 09:29:30|21.49|19.44|21.36|19.33|21.49|19.44|21.36|19.33|0
1651483780000|2022-05-02 09:29:40|21.4|19.36|21.4|19.36|21.4|19.36|21.4|19.36|0
1651483790000|2022-05-02 09:29:50|21.36|19.33|21.36|19.33|21.38|19.34|21.36|19.33|0
1651483800000|2022-05-02 09:30:00|21.4|19.36|21.38|19.34|21.4|19.36|21.38|19.34|0
1651483810000|2022-05-02 09:30:10|21.34|19.31|21.47|19.43|21.47|19.43|21.34|19.31|0
1651483830000|2022-05-02 09:30:30|21.42|19.38|21.27|19.25|21.42|19.38|21.27|19.25|0
1651483840000|2022-05-02 09:30:40|21.33|19.3|21.4|19.36|21.4|19.36|21.25|19.23|0
1651483850000|2022-05-02 09:30:50|21.42|19.38|21.43|19.39|21.43|19.39|21.42|19.38|0
1651483860000|2022-05-02 09:31:00|21.4|19.36|21.4|19.36|21.42|19.38|21.4|19.36|0
1651483870000|2022-05-02 09:31:10|21.42|19.38|21.47|19.43|21.47|19.43|21.42|19.38|0
1651483880000|2022-05-02 09:31:20|21.51|19.46|21.65|19.59|21.65|19.59|21.51|19.46|0
1651483890000|2022-05-02 09:31:30|21.63|19.57|21.62|19.56|21.63|19.57|21.62|19.56|0
1651483900000|2022-05-02 09:31:40|21.58|19.52|21.62|19.56|21.62|19.56|21.58|19.52|0
1651483910000|2022-05-02 09:31:50|21.58|19.52|21.58|19.52|21.58|19.52|21.58|19.52|0
1651483920000|2022-05-02 09:32:00|21.54|19.49|21.51|19.46|21.54|19.49|21.51|19.46|0
1651483930000|2022-05-02 09:32:10|21.52|19.47|21.45|19.41|21.54|19.49|21.45|19.41|0
1651483940000|2022-05-02 09:32:20|21.43|19.39|21.43|19.39|21.43|19.39|21.42|19.38|0
1651483950000|2022-05-02 09:32:30|21.51|19.46|21.51|19.46|21.51|19.46|21.49|19.44|0
1651483960000|2022-05-02 09:32:40|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1651483970000|2022-05-02 09:32:50|21.51|19.46|21.51|19.46|21.54|19.49|21.51|19.46|0
1651483980000|2022-05-02 09:33:00|21.54|19.49|21.65|19.59|21.65|19.59|21.54|19.49|0
1651483990000|2022-05-02 09:33:10|21.69|19.62|21.67|19.61|21.72|19.66|21.67|19.61|0
1651484000000|2022-05-02 09:33:20|21.69|19.62|21.61|19.56|21.69|19.62|21.61|19.56|0
1651484010000|2022-05-02 09:33:30|21.58|19.52|21.52|19.47|21.58|19.52|21.52|19.47|0
1651484020000|2022-05-02 09:33:40|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1651484030000|2022-05-02 09:33:50|21.58|19.52|21.58|19.52|21.58|19.52|21.54|19.49|0
1651484040000|2022-05-02 09:34:00|21.6|19.54|21.6|19.54|21.61|19.56|21.6|19.54|0
1651484050000|2022-05-02 09:34:10|21.61|19.56|21.58|19.52|21.61|19.56|21.58|19.52|0
1651484060000|2022-05-02 09:34:20|21.54|19.49|21.56|19.51|21.56|19.51|21.54|19.49|0
1651484070000|2022-05-02 09:34:30|21.69|19.62|21.72|19.65|21.74|19.67|21.69|19.62|0
1651484080000|2022-05-02 09:34:40|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1651484090000|2022-05-02 09:34:50|21.63|19.57|21.65|19.59|21.65|19.59|21.61|19.56|0
1651484100000|2022-05-02 09:35:00|21.69|19.62|21.87|19.79|21.91|19.82|21.69|19.62|0
1651484110000|2022-05-02 09:35:10|21.85|19.77|21.81|19.74|21.85|19.77|21.81|19.74|0
1651484120000|2022-05-02 09:35:20|21.8|19.72|21.8|19.72|21.8|19.72|21.78|19.7|0
1651484130000|2022-05-02 09:35:30|21.76|19.69|21.85|19.77|21.85|19.77|21.76|19.69|0
1651484140000|2022-05-02 09:35:40|21.81|19.74|21.83|19.75|21.83|19.75|21.81|19.74|0
1651484150000|2022-05-02 09:35:50|21.8|19.72|21.81|19.74|21.81|19.74|21.8|19.72|0
1651484160000|2022-05-02 09:36:00|21.83|19.75|21.87|19.79|21.91|19.82|21.83|19.75|0
1651484170000|2022-05-02 09:36:10|21.81|19.74|21.83|19.75|21.83|19.75|21.8|19.72|0
1651484180000|2022-05-02 09:36:20|21.8|19.72|21.76|19.69|21.8|19.72|21.76|19.69|0
1651484190000|2022-05-02 09:36:30|21.78|19.7|21.69|19.62|21.78|19.7|21.65|19.59|0
1651484200000|2022-05-02 09:36:40|21.67|19.6|21.58|19.52|21.67|19.6|21.58|19.52|0
1651484210000|2022-05-02 09:36:50|21.61|19.55|21.69|19.62|21.69|19.62|21.61|19.55|0
1651484220000|2022-05-02 09:37:00|21.78|19.7|21.83|19.75|21.83|19.75|21.78|19.7|0
1651484230000|2022-05-02 09:37:10|21.87|19.79|21.91|19.82|21.91|19.82|21.87|19.79|0
1651484240000|2022-05-02 09:37:20|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1651484250000|2022-05-02 09:37:30|21.81|19.74|21.81|19.74|21.83|19.75|21.81|19.74|0
1651484260000|2022-05-02 09:37:40|21.78|19.7|21.72|19.65|21.78|19.7|21.7|19.64|0
1651484270000|2022-05-02 09:37:50|21.81|19.74|21.72|19.65|21.81|19.74|21.7|19.64|0
1651484280000|2022-05-02 09:38:00|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1651484290000|2022-05-02 09:38:10|21.76|19.69|21.7|19.64|21.76|19.69|21.7|19.64|0
1651484300000|2022-05-02 09:38:20|21.69|19.62|21.72|19.65|21.72|19.65|21.69|19.62|0
1651484310000|2022-05-02 09:38:30|21.74|19.67|21.65|19.59|21.74|19.67|21.65|19.59|0
1651484320000|2022-05-02 09:38:40|21.69|19.62|21.72|19.65|21.74|19.67|21.69|19.62|0
1651484330000|2022-05-02 09:38:50|21.76|19.69|21.79|19.72|21.79|19.72|21.76|19.69|0
1651484340000|2022-05-02 09:39:00|21.78|19.7|21.74|19.67|21.78|19.7|21.74|19.67|0
1651484350000|2022-05-02 09:39:10|21.72|19.65|21.78|19.7|21.79|19.72|21.72|19.65|0
1651484360000|2022-05-02 09:39:20|21.76|19.69|21.79|19.72|21.83|19.75|21.76|19.69|0
1651484370000|2022-05-02 09:39:30|21.7|19.64|21.72|19.65|21.72|19.65|21.7|19.64|0
1651484380000|2022-05-02 09:39:40|21.74|19.67|21.7|19.64|21.74|19.67|21.7|19.64|0
1651484390000|2022-05-02 09:39:50|21.76|19.69|21.76|19.69|21.79|19.72|21.76|19.69|0
1651484400000|2022-05-02 09:40:00|21.74|19.67|21.74|19.67|21.74|19.67|21.72|19.65|0
1651484410000|2022-05-02 09:40:10|21.7|19.63|21.72|19.65|21.72|19.65|21.7|19.63|0
1651484420000|2022-05-02 09:40:20|21.7|19.63|21.74|19.67|21.74|19.67|21.7|19.63|0
1651484430000|2022-05-02 09:40:30|21.72|19.65|21.77|19.7|21.77|19.7|21.72|19.65|0
1651484440000|2022-05-02 09:40:40|21.81|19.73|21.79|19.72|21.81|19.73|21.79|19.72|0
1651484450000|2022-05-02 09:40:50|21.77|19.7|21.68|19.62|21.77|19.7|21.68|19.62|0
1651484460000|2022-05-02 09:41:00|21.66|19.6|21.52|19.47|21.66|19.6|21.52|19.47|0
1651484470000|2022-05-02 09:41:10|21.54|19.49|21.54|19.49|21.54|19.49|21.52|19.47|0
1651484480000|2022-05-02 09:41:20|21.52|19.47|21.61|19.55|21.61|19.55|21.52|19.47|0
1651484490000|2022-05-02 09:41:30|21.68|19.62|21.66|19.6|21.7|19.63|21.66|19.6|0
1651484500000|2022-05-02 09:41:40|21.63|19.57|21.61|19.55|21.63|19.57|21.61|19.55|0
1651484510000|2022-05-02 09:41:50|21.57|19.52|21.68|19.62|21.68|19.62|21.57|19.52|0
1651484520000|2022-05-02 09:42:00|21.66|19.6|21.61|19.55|21.68|19.62|21.61|19.55|0
1651484530000|2022-05-02 09:42:10|21.57|19.52|21.63|19.57|21.65|19.59|21.57|19.52|0
1651484540000|2022-05-02 09:42:20|21.54|19.49|21.61|19.55|21.61|19.55|21.54|19.49|0
1651484550000|2022-05-02 09:42:30|21.59|19.53|21.57|19.52|21.59|19.53|21.57|19.52|0
1651484560000|2022-05-02 09:42:40|21.59|19.53|21.61|19.55|21.61|19.55|21.59|19.53|0
1651484570000|2022-05-02 09:42:50|21.65|19.58|21.59|19.53|21.65|19.58|21.59|19.53|0
1651484580000|2022-05-02 09:43:00|21.54|19.49|21.52|19.47|21.57|19.52|21.52|19.47|0
1651484590000|2022-05-02 09:43:10|21.54|19.49|21.52|19.47|21.54|19.49|21.5|19.45|0
1651484600000|2022-05-02 09:43:20|21.57|19.52|21.54|19.49|21.57|19.52|21.5|19.45|0
1651484610000|2022-05-02 09:43:30|21.59|19.53|21.57|19.52|21.59|19.53|21.54|19.49|0
1651484620000|2022-05-02 09:43:40|21.59|19.53|21.63|19.57|21.63|19.57|21.57|19.52|0
1651484630000|2022-05-02 09:43:50|21.54|19.49|21.57|19.52|21.57|19.52|21.54|19.49|0
1651484640000|2022-05-02 09:44:00|21.59|19.53|21.61|19.55|21.63|19.57|21.59|19.53|0
1651484650000|2022-05-02 09:44:10|21.65|19.58|21.61|19.55|21.65|19.58|21.61|19.55|0
1651484660000|2022-05-02 09:44:20|21.54|19.49|21.57|19.52|21.57|19.52|21.54|19.49|0
1651484670000|2022-05-02 09:44:30|21.55|19.5|21.96|19.87|21.96|19.87|21.52|19.47|0
1651484680000|2022-05-02 09:44:40|21.94|19.85|20.23|18.3|21.96|19.87|20.23|18.3|0
1651484690000|2022-05-02 09:44:50|20.25|18.32|21.2|19.18|21.2|19.18|20.25|18.32|0
1651484700000|2022-05-02 09:45:00|20.85|18.86|20.88|18.89|20.88|18.89|20.85|18.86|0
1651484710000|2022-05-02 09:45:10|20.9|18.91|20.86|18.88|20.92|18.93|20.86|18.88|0
1651484720000|2022-05-02 09:45:20|20.81|18.83|20.81|18.83|20.81|18.83|20.74|18.76|0
1651484730000|2022-05-02 09:45:30|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1651484740000|2022-05-02 09:45:40|20.83|18.84|20.85|18.86|20.85|18.86|20.81|18.83|0
1651484750000|2022-05-02 09:45:50|20.88|18.89|20.85|18.86|20.88|18.89|20.85|18.86|0
1651484760000|2022-05-02 09:46:00|20.88|18.89|20.95|18.96|21.04|19.04|20.88|18.89|0
1651484770000|2022-05-02 09:46:10|20.92|18.93|20.92|18.93|20.92|18.93|20.88|18.89|0
1651484780000|2022-05-02 09:46:20|20.9|18.91|20.9|18.91|20.92|18.93|20.88|18.89|0
1651484790000|2022-05-02 09:46:30|20.92|18.93|20.81|18.83|20.92|18.93|20.81|18.83|0
1651484800000|2022-05-02 09:46:40|20.85|18.86|20.72|18.75|20.85|18.86|20.7|18.73|0
1651484810000|2022-05-02 09:46:50|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1651484820000|2022-05-02 09:47:00|20.69|18.72|20.6|18.64|20.69|18.72|20.6|18.64|0
1651484830000|2022-05-02 09:47:10|20.56|18.6|20.61|18.65|20.61|18.65|20.56|18.6|0
1651484840000|2022-05-02 09:47:20|20.56|18.6|20.61|18.65|20.61|18.65|20.56|18.6|0
1651484850000|2022-05-02 09:47:30|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1651484860000|2022-05-02 09:47:40|20.76|18.78|20.74|18.76|20.76|18.78|20.74|18.76|0
1651484870000|2022-05-02 09:47:50|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1651484880000|2022-05-02 09:48:00|20.88|18.89|20.77|18.8|20.88|18.89|20.77|18.8|0
1651484890000|2022-05-02 09:48:10|20.81|18.83|20.81|18.83|20.83|18.84|20.81|18.83|0
1651484900000|2022-05-02 09:48:20|20.85|18.86|20.85|18.86|20.88|18.89|20.85|18.86|0
1651484910000|2022-05-02 09:48:30|20.88|18.89|20.85|18.86|20.88|18.89|20.83|18.84|0
1651484920000|2022-05-02 09:48:40|20.88|18.89|20.86|18.88|20.88|18.89|20.86|18.88|0
1651484930000|2022-05-02 09:48:50|20.81|18.83|20.77|18.8|20.83|18.84|20.77|18.8|0
1651484940000|2022-05-02 09:49:00|20.83|18.84|20.86|18.88|20.86|18.88|20.83|18.84|0
1651484950000|2022-05-02 09:49:10|20.88|18.89|20.86|18.88|20.9|18.91|20.86|18.88|0
1651484960000|2022-05-02 09:49:20|20.88|18.89|20.84|18.86|20.88|18.89|20.84|18.86|0
1651484970000|2022-05-02 09:49:30|20.81|18.83|20.83|18.84|20.84|18.86|20.81|18.83|0
1651484980000|2022-05-02 09:49:40|20.79|18.81|20.7|18.73|20.79|18.81|20.7|18.73|0
1651484990000|2022-05-02 09:49:50|20.75|18.78|20.77|18.79|20.77|18.79|20.74|18.76|0
1651485000000|2022-05-02 09:50:00|20.75|18.78|20.75|18.78|20.75|18.78|20.74|18.76|0
1651485010000|2022-05-02 09:50:10|20.84|18.86|20.81|18.83|20.84|18.86|20.81|18.83|0
1651485020000|2022-05-02 09:50:20|20.79|18.81|20.88|18.89|20.88|18.89|20.79|18.81|0
1651485030000|2022-05-02 09:50:30|20.92|18.92|20.95|18.96|20.95|18.96|20.92|18.92|0
1651485040000|2022-05-02 09:50:40|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651485050000|2022-05-02 09:50:50|21.09|19.09|21.13|19.12|21.13|19.12|21.09|19.09|0
1651485060000|2022-05-02 09:51:00|21.09|19.09|21.11|19.1|21.11|19.1|21.09|19.09|0
1651485070000|2022-05-02 09:51:10|21.09|19.09|21.06|19.05|21.09|19.09|21.02|19.02|0
1651485080000|2022-05-02 09:51:20|21.04|19.04|21.06|19.05|21.08|19.07|21.04|19.04|0
1651485090000|2022-05-02 09:51:30|21.08|19.07|21.13|19.12|21.17|19.15|21.08|19.07|0
1651485100000|2022-05-02 09:51:40|21.15|19.13|21.13|19.12|21.15|19.13|21.13|19.12|0
1651485110000|2022-05-02 09:51:50|21.09|19.08|21.09|19.08|21.13|19.12|21.09|19.08|0
1651485130000|2022-05-02 09:52:10|21.06|19.05|21.06|19.05|21.06|19.05|21.04|19.04|0
1651485140000|2022-05-02 09:52:20|20.99|18.99|20.99|18.99|20.99|18.99|20.95|18.95|0
1651485150000|2022-05-02 09:52:30|20.97|18.97|20.99|18.99|20.99|18.99|20.97|18.97|0
1651485160000|2022-05-02 09:52:40|21|19|21|19|21.02|19.02|21|19|0
1651485170000|2022-05-02 09:52:50|20.97|18.97|20.99|18.99|20.99|18.99|20.97|18.97|0
1651485180000|2022-05-02 09:53:00|21.02|19.02|21.04|19.03|21.06|19.05|21.02|19.02|0
1651485190000|2022-05-02 09:53:10|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1651485200000|2022-05-02 09:53:20|21.07|19.07|21.09|19.08|21.09|19.08|21.06|19.05|0
1651485210000|2022-05-02 09:53:30|21.13|19.12|21.06|19.05|21.13|19.12|21.06|19.05|0
1651485220000|2022-05-02 09:53:40|21.02|19.02|21|19|21.02|19.02|21|19|0
1651485230000|2022-05-02 09:53:50|21.02|19.02|21.02|19.02|21.02|19.02|20.99|18.99|0
1651485240000|2022-05-02 09:54:00|20.97|18.97|21.02|19.02|21.02|19.02|20.97|18.97|0
1651485250000|2022-05-02 09:54:10|21|19|20.98|18.99|21|19|20.98|18.99|0
1651485260000|2022-05-02 09:54:20|20.97|18.97|20.98|18.99|20.98|18.99|20.97|18.97|0
1651485270000|2022-05-02 09:54:30|20.97|18.97|20.97|18.97|20.97|18.97|20.97|18.97|0
1651485280000|2022-05-02 09:54:40|21.02|19.02|20.97|18.97|21.02|19.02|20.97|18.97|0
1651485290000|2022-05-02 09:54:50|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651485300000|2022-05-02 09:55:00|21|19|21|19|21|19|21|19|0
1651485310000|2022-05-02 09:55:10|20.98|18.99|20.88|18.89|20.98|18.99|20.88|18.89|0
1651485320000|2022-05-02 09:55:20|20.89|18.9|20.81|18.82|20.89|18.9|20.81|18.82|0
1651485330000|2022-05-02 09:55:30|20.84|18.86|20.73|18.76|20.84|18.86|20.73|18.76|0
1651485340000|2022-05-02 09:55:40|20.7|18.73|20.7|18.73|20.72|18.74|20.7|18.73|0
1651485350000|2022-05-02 09:55:50|20.72|18.74|20.73|18.76|20.73|18.76|20.72|18.74|0
1651485360000|2022-05-02 09:56:00|20.65|18.68|20.66|18.7|20.68|18.71|20.65|18.68|0
1651485370000|2022-05-02 09:56:10|20.57|18.62|20.56|18.6|20.57|18.62|20.45|18.5|0
1651485380000|2022-05-02 09:56:20|20.52|18.57|20.59|18.63|20.59|18.63|20.52|18.57|0
1651485390000|2022-05-02 09:56:30|20.54|18.58|20.56|18.6|20.59|18.63|20.54|18.58|0
1651485400000|2022-05-02 09:56:40|20.54|18.58|20.56|18.6|20.56|18.6|20.52|18.57|0
1651485410000|2022-05-02 09:56:50|20.57|18.62|20.73|18.76|20.73|18.76|20.57|18.62|0
1651485420000|2022-05-02 09:57:00|20.84|18.86|20.77|18.79|20.84|18.86|20.77|18.79|0
1651485430000|2022-05-02 09:57:10|20.73|18.76|20.77|18.79|20.77|18.79|20.73|18.76|0
1651485440000|2022-05-02 09:57:20|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1651485450000|2022-05-02 09:57:30|20.77|18.79|20.63|18.66|20.77|18.79|20.63|18.66|0
1651485460000|2022-05-02 09:57:40|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1651485470000|2022-05-02 09:57:50|20.63|18.66|20.66|18.7|20.68|18.71|20.63|18.66|0
1651485480000|2022-05-02 09:58:00|20.7|18.73|20.7|18.73|20.73|18.76|20.7|18.73|0
1651485490000|2022-05-02 09:58:10|20.66|18.69|20.7|18.73|20.7|18.73|20.66|18.69|0
1651485500000|2022-05-02 09:58:20|20.63|18.66|20.56|18.6|20.63|18.66|20.56|18.6|0
1651485510000|2022-05-02 09:58:30|20.54|18.58|20.59|18.63|20.59|18.63|20.54|18.58|0
1651485520000|2022-05-02 09:58:40|20.63|18.66|20.56|18.6|20.63|18.66|20.56|18.6|0
1651485530000|2022-05-02 09:58:50|20.57|18.61|20.57|18.61|20.57|18.61|20.56|18.6|0
1651485540000|2022-05-02 09:59:00|20.63|18.66|20.61|18.65|20.63|18.66|20.61|18.65|0
1651485550000|2022-05-02 09:59:10|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1651485560000|2022-05-02 09:59:20|20.61|18.65|20.61|18.65|20.63|18.66|20.61|18.65|0
1651485570000|2022-05-02 09:59:30|20.59|18.63|20.61|18.65|20.63|18.66|20.59|18.63|0
1651485580000|2022-05-02 09:59:40|20.63|18.66|20.56|18.6|20.63|18.66|20.54|18.58|0
1651485590000|2022-05-02 09:59:50|20.57|18.61|20.49|18.53|20.57|18.61|20.49|18.53|0
1651485600000|2022-05-02 10:00:00|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1651485610000|2022-05-02 10:00:10|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1651485620000|2022-05-02 10:00:20|20.5|18.55|20.52|18.57|20.52|18.57|20.5|18.55|0
1651485630000|2022-05-02 10:00:30|20.56|18.6|20.54|18.58|20.56|18.6|20.54|18.58|0
1651485640000|2022-05-02 10:00:40|20.59|18.63|20.64|18.68|20.64|18.68|20.59|18.63|0
1651485650000|2022-05-02 10:00:50|20.63|18.66|20.57|18.61|20.63|18.66|20.57|18.61|0
1651485660000|2022-05-02 10:01:00|20.56|18.6|20.52|18.57|20.57|18.61|20.52|18.57|0
1651485680000|2022-05-02 10:01:20|20.5|18.55|20.31|18.38|20.5|18.55|20.24|18.31|0
1651485690000|2022-05-02 10:01:30|20.28|18.34|20.01|18.11|20.28|18.34|20.01|18.11|0
1651485700000|2022-05-02 10:01:40|20.05|18.14|20.07|18.16|20.07|18.16|20.01|18.11|0
1651485710000|2022-05-02 10:01:50|20.05|18.14|20.03|18.12|20.07|18.16|20.03|18.12|0
1651485720000|2022-05-02 10:02:00|20|18.09|20.03|18.12|20.03|18.12|20|18.09|0
1651485730000|2022-05-02 10:02:10|20.05|18.14|20.14|18.22|20.15|18.23|20.05|18.14|0
1651485740000|2022-05-02 10:02:20|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1651485750000|2022-05-02 10:02:30|20.07|18.16|20.14|18.22|20.17|18.25|20.07|18.16|0
1651485760000|2022-05-02 10:02:40|20.1|18.19|20.12|18.2|20.12|18.2|20.1|18.19|0
1651485770000|2022-05-02 10:02:50|20.1|18.19|20.03|18.12|20.1|18.19|20.03|18.12|0
1651485780000|2022-05-02 10:03:00|19.98|18.08|20.01|18.11|20.03|18.12|19.98|18.08|0
1651485790000|2022-05-02 10:03:10|20.03|18.12|20.1|18.19|20.1|18.19|20.03|18.12|0
1651485800000|2022-05-02 10:03:20|20.08|18.17|20.14|18.22|20.14|18.22|20.08|18.17|0
1651485810000|2022-05-02 10:03:30|20.17|18.25|20.2|18.28|20.2|18.28|20.14|18.22|0
1651485820000|2022-05-02 10:03:40|20.24|18.31|20.17|18.25|20.24|18.31|20.17|18.25|0
1651485830000|2022-05-02 10:03:50|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1651485840000|2022-05-02 10:04:00|20.27|18.34|20.31|18.37|20.31|18.37|20.27|18.34|0
1651485860000|2022-05-02 10:04:20|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1651485870000|2022-05-02 10:04:30|20.24|18.31|20.19|18.26|20.24|18.31|20.19|18.26|0
1651485880000|2022-05-02 10:04:40|20.17|18.25|20.1|18.19|20.17|18.25|20.1|18.19|0
1651485890000|2022-05-02 10:04:50|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651485900000|2022-05-02 10:05:00|20.19|18.26|20.24|18.31|20.24|18.31|20.19|18.26|0
1651485910000|2022-05-02 10:05:10|20.29|18.36|20.29|18.36|20.31|18.37|20.29|18.36|0
1651485920000|2022-05-02 10:05:20|20.31|18.37|20.27|18.34|20.31|18.37|20.27|18.34|0
1651485930000|2022-05-02 10:05:30|20.24|18.31|20.27|18.34|20.27|18.34|20.24|18.31|0
1651485940000|2022-05-02 10:05:40|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651485950000|2022-05-02 10:05:50|20.29|18.36|20.27|18.34|20.29|18.36|20.27|18.34|0
1651485960000|2022-05-02 10:06:00|20.24|18.31|20.24|18.31|20.25|18.33|20.24|18.31|0
1651485970000|2022-05-02 10:06:10|20.27|18.34|20.24|18.31|20.27|18.34|20.24|18.31|0
1651485980000|2022-05-02 10:06:20|20.2|18.28|20.19|18.26|20.2|18.28|20.19|18.26|0
1651485990000|2022-05-02 10:06:30|20.22|18.29|20.2|18.28|20.24|18.31|20.2|18.28|0
1651486000000|2022-05-02 10:06:40|20.18|18.26|20.08|18.17|20.18|18.26|20.08|18.17|0
1651486010000|2022-05-02 10:06:50|20.1|18.18|20.08|18.17|20.1|18.18|20.05|18.14|0
1651486020000|2022-05-02 10:07:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651486030000|2022-05-02 10:07:10|20|18.09|19.96|18.06|20|18.09|19.93|18.03|0
1651486040000|2022-05-02 10:07:20|20|18.09|20.06|18.15|20.06|18.15|20|18.09|0
1651486050000|2022-05-02 10:07:30|20.08|18.17|19.98|18.07|20.08|18.17|19.98|18.07|0
1651486060000|2022-05-02 10:07:40|19.99|18.09|19.99|18.09|20.06|18.15|19.99|18.09|0
1651486070000|2022-05-02 10:07:50|19.96|18.06|19.99|18.09|19.99|18.09|19.96|18.06|0
1651486080000|2022-05-02 10:08:00|20.03|18.12|19.98|18.07|20.03|18.12|19.96|18.06|0
1651486090000|2022-05-02 10:08:10|19.99|18.09|20.03|18.12|20.03|18.12|19.98|18.07|0
1651486100000|2022-05-02 10:08:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651486120000|2022-05-02 10:08:40|20.1|18.18|20.1|18.18|20.13|18.22|20.1|18.18|0
1651486130000|2022-05-02 10:08:50|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651486140000|2022-05-02 10:09:00|20.03|18.12|19.99|18.09|20.03|18.12|19.94|18.04|0
1651486150000|2022-05-02 10:09:10|20.03|18.12|20.05|18.14|20.06|18.15|20.03|18.12|0
1651486160000|2022-05-02 10:09:20|20.03|18.12|20.03|18.12|20.03|18.12|19.99|18.09|0
1651486170000|2022-05-02 10:09:30|20.01|18.1|20.1|18.18|20.1|18.18|20.01|18.1|0
1651486180000|2022-05-02 10:09:40|20.06|18.15|20.08|18.17|20.1|18.18|20.06|18.15|0
1651486190000|2022-05-02 10:09:50|20.1|18.18|20.2|18.28|20.2|18.28|20.1|18.18|0
1651486200000|2022-05-02 10:10:00|20.27|18.34|20.48|18.53|20.48|18.53|20.27|18.34|0
1651486210000|2022-05-02 10:10:10|20.52|18.56|20.5|18.55|20.52|18.56|20.48|18.53|0
1651486220000|2022-05-02 10:10:20|20.55|18.59|20.69|18.72|20.69|18.72|20.55|18.59|0
1651486230000|2022-05-02 10:10:30|20.64|18.67|20.69|18.72|20.69|18.72|20.55|18.59|0
1651486240000|2022-05-02 10:10:40|20.76|18.79|20.82|18.83|20.82|18.83|20.76|18.79|0
1651486250000|2022-05-02 10:10:50|20.8|18.82|20.87|18.88|20.87|18.88|20.8|18.82|0
1651486260000|2022-05-02 10:11:00|20.89|18.9|20.83|18.85|20.9|18.91|20.83|18.85|0
1651486270000|2022-05-02 10:11:10|20.8|18.82|20.73|18.75|20.8|18.82|20.73|18.75|0
1651486280000|2022-05-02 10:11:20|20.76|18.79|20.73|18.75|20.76|18.79|20.73|18.75|0
1651486290000|2022-05-02 10:11:30|20.71|18.74|20.69|18.72|20.71|18.74|20.69|18.72|0
1651486300000|2022-05-02 10:11:40|20.73|18.75|20.73|18.75|20.73|18.75|20.69|18.72|0
1651486310000|2022-05-02 10:11:50|20.8|18.82|20.76|18.78|20.8|18.82|20.76|18.78|0
1651486320000|2022-05-02 10:12:00|20.73|18.75|20.76|18.78|20.76|18.78|20.69|18.72|0
1651486330000|2022-05-02 10:12:10|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1651486340000|2022-05-02 10:12:20|20.81|18.83|20.83|18.85|20.83|18.85|20.8|18.82|0
1651486350000|2022-05-02 10:12:30|20.81|18.83|20.8|18.82|20.81|18.83|20.8|18.82|0
1651486370000|2022-05-02 10:12:50|20.83|18.85|20.81|18.83|20.83|18.85|20.81|18.83|0
1651486380000|2022-05-02 10:13:00|20.8|18.82|20.81|18.83|20.81|18.83|20.8|18.82|0
1651486390000|2022-05-02 10:13:10|20.87|18.88|20.8|18.82|20.87|18.88|20.8|18.82|0
1651486410000|2022-05-02 10:13:30|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1651486420000|2022-05-02 10:13:40|20.8|18.82|20.78|18.8|20.8|18.82|20.78|18.8|0
1651486430000|2022-05-02 10:13:50|20.76|18.78|20.69|18.72|20.76|18.78|20.69|18.72|0
1651486440000|2022-05-02 10:14:00|20.71|18.74|20.76|18.78|20.76|18.78|20.71|18.74|0
1651486450000|2022-05-02 10:14:10|20.73|18.75|20.73|18.75|20.73|18.75|20.65|18.69|0
1651486460000|2022-05-02 10:14:20|20.69|18.72|20.69|18.72|20.69|18.72|20.67|18.7|0
1651486470000|2022-05-02 10:14:30|20.76|18.78|20.74|18.77|20.76|18.78|20.74|18.77|0
1651486480000|2022-05-02 10:14:40|20.76|18.78|20.87|18.88|20.87|18.88|20.76|18.78|0
1651486490000|2022-05-02 10:14:50|20.9|18.91|20.85|18.86|20.9|18.91|20.85|18.86|0
1651486500000|2022-05-02 10:15:00|20.83|18.85|20.9|18.91|20.9|18.91|20.83|18.85|0
1651486510000|2022-05-02 10:15:10|20.94|18.94|20.92|18.93|20.94|18.94|20.92|18.93|0
1651486520000|2022-05-02 10:15:20|20.94|18.94|20.94|18.94|20.94|18.94|20.92|18.93|0
1651486530000|2022-05-02 10:15:30|20.9|18.91|20.92|18.93|20.94|18.94|20.9|18.91|0
1651486540000|2022-05-02 10:15:40|20.9|18.91|20.94|18.94|20.94|18.94|20.9|18.91|0
1651486550000|2022-05-02 10:15:50|20.97|18.98|21.05|19.04|21.05|19.04|20.94|18.94|0
1651486560000|2022-05-02 10:16:00|21.06|19.06|21.08|19.07|21.12|19.11|21.06|19.06|0
1651486570000|2022-05-02 10:16:10|21.05|19.04|21.05|19.04|21.05|19.04|21.05|19.04|0
1651486580000|2022-05-02 10:16:20|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1651486590000|2022-05-02 10:16:30|21.03|19.02|20.9|18.91|21.03|19.02|20.9|18.91|0
1651486600000|2022-05-02 10:16:40|20.94|18.94|20.95|18.96|20.97|18.98|20.94|18.94|0
1651486610000|2022-05-02 10:16:50|20.97|18.98|20.83|18.85|20.97|18.98|20.83|18.85|0
1651486620000|2022-05-02 10:17:00|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651486630000|2022-05-02 10:17:10|20.88|18.89|20.97|18.98|20.97|18.98|20.88|18.89|0
1651486640000|2022-05-02 10:17:20|20.99|18.99|21.08|19.07|21.08|19.07|20.99|18.99|0
1651486650000|2022-05-02 10:17:30|21.04|19.04|20.97|18.98|21.04|19.04|20.97|18.98|0
1651486660000|2022-05-02 10:17:40|20.94|18.94|21.01|19.01|21.01|19.01|20.94|18.94|0
1651486670000|2022-05-02 10:17:50|21.03|19.02|21.01|19.01|21.03|19.02|21.01|19.01|0
1651486680000|2022-05-02 10:18:00|21.03|19.02|21.08|19.07|21.08|19.07|21.03|19.02|0
1651486690000|2022-05-02 10:18:10|21.06|19.06|21.06|19.06|21.06|19.06|21.01|19.01|0
1651486700000|2022-05-02 10:18:20|21.08|19.07|21.01|19.01|21.08|19.07|21.01|19.01|0
1651486710000|2022-05-02 10:18:30|21.04|19.04|20.97|18.98|21.04|19.04|20.97|18.98|0
1651486720000|2022-05-02 10:18:40|21.01|19.01|21.04|19.04|21.04|19.04|21.01|19.01|0
1651486730000|2022-05-02 10:18:50|21.03|19.02|20.97|18.97|21.03|19.02|20.97|18.97|0
1651486740000|2022-05-02 10:19:00|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1651486750000|2022-05-02 10:19:10|20.97|18.97|20.9|18.91|20.97|18.97|20.9|18.91|0
1651486760000|2022-05-02 10:19:20|20.88|18.89|20.88|18.89|20.88|18.89|20.85|18.86|0
1651486770000|2022-05-02 10:19:30|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1651486780000|2022-05-02 10:19:40|20.88|18.89|20.83|18.85|20.88|18.89|20.81|18.83|0
1651486790000|2022-05-02 10:19:50|20.81|18.83|20.81|18.83|20.83|18.85|20.81|18.83|0
1651486800000|2022-05-02 10:20:00|20.83|18.85|20.86|18.88|20.86|18.88|20.83|18.85|0
1651486810000|2022-05-02 10:20:10|20.88|18.89|20.76|18.78|20.88|18.89|20.76|18.78|0
1651486820000|2022-05-02 10:20:20|20.79|18.81|20.79|18.81|20.79|18.81|20.76|18.78|0
1651486830000|2022-05-02 10:20:30|20.74|18.76|20.72|18.75|20.74|18.76|20.7|18.73|0
1651486840000|2022-05-02 10:20:40|20.69|18.72|20.7|18.73|20.7|18.73|20.69|18.72|0
1651486850000|2022-05-02 10:20:50|20.72|18.75|20.74|18.76|20.76|18.78|20.72|18.75|0
1651486860000|2022-05-02 10:21:00|20.72|18.75|20.74|18.76|20.74|18.76|20.7|18.73|0
1651486870000|2022-05-02 10:21:10|20.76|18.78|20.85|18.86|20.85|18.86|20.76|18.78|0
1651486880000|2022-05-02 10:21:20|20.79|18.81|20.7|18.73|20.81|18.83|20.7|18.73|0
1651486890000|2022-05-02 10:21:30|20.74|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1651486900000|2022-05-02 10:21:40|20.7|18.73|20.72|18.75|20.72|18.75|20.7|18.73|0
1651486920000|2022-05-02 10:22:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1651486930000|2022-05-02 10:22:10|20.69|18.72|20.72|18.75|20.72|18.75|20.69|18.72|0
1651486940000|2022-05-02 10:22:20|20.69|18.72|20.7|18.73|20.7|18.73|20.69|18.72|0
1651486950000|2022-05-02 10:22:30|20.69|18.72|20.72|18.75|20.72|18.75|20.69|18.72|0
1651486960000|2022-05-02 10:22:40|20.74|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1651486970000|2022-05-02 10:22:50|20.76|18.78|20.79|18.81|20.79|18.81|20.76|18.78|0
1651486980000|2022-05-02 10:23:00|20.76|18.78|20.72|18.75|20.76|18.78|20.72|18.75|0
1651486990000|2022-05-02 10:23:10|20.74|18.76|20.86|18.88|20.86|18.88|20.74|18.76|0
1651487000000|2022-05-02 10:23:20|20.81|18.83|20.81|18.83|20.83|18.84|20.81|18.83|0
1651487020000|2022-05-02 10:23:40|20.76|18.78|20.83|18.84|20.83|18.84|20.76|18.78|0
1651487030000|2022-05-02 10:23:50|20.84|18.86|20.86|18.88|20.86|18.88|20.84|18.86|0
1651487040000|2022-05-02 10:24:00|20.88|18.89|20.95|18.96|20.97|18.97|20.88|18.89|0
1651487050000|2022-05-02 10:24:10|20.97|18.97|20.97|18.97|20.97|18.97|20.97|18.97|0
1651487060000|2022-05-02 10:24:20|20.93|18.94|20.86|18.88|20.93|18.94|20.86|18.88|0
1651487070000|2022-05-02 10:24:30|20.83|18.84|20.79|18.81|20.83|18.84|20.79|18.81|0
1651487080000|2022-05-02 10:24:40|20.76|18.78|20.76|18.78|20.79|18.81|20.76|18.78|0
1651487090000|2022-05-02 10:24:50|20.74|18.76|20.74|18.76|20.74|18.76|20.74|18.76|0
1651487100000|2022-05-02 10:25:00|20.72|18.75|20.68|18.71|20.72|18.75|20.68|18.71|0
1651487110000|2022-05-02 10:25:10|20.65|18.68|20.58|18.62|20.65|18.68|20.58|18.62|0
1651487120000|2022-05-02 10:25:20|20.65|18.68|20.6|18.63|20.65|18.68|20.58|18.62|0
1651487130000|2022-05-02 10:25:30|20.49|18.54|20.52|18.57|20.54|18.59|20.49|18.54|0
1651487140000|2022-05-02 10:25:40|20.54|18.59|20.45|18.51|20.54|18.59|20.45|18.51|0
1651487150000|2022-05-02 10:25:50|20.44|18.49|20.47|18.52|20.47|18.52|20.44|18.49|0
1651487160000|2022-05-02 10:26:00|20.58|18.62|20.65|18.68|20.65|18.68|20.56|18.6|0
1651487170000|2022-05-02 10:26:10|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651487180000|2022-05-02 10:26:20|20.7|18.73|20.67|18.7|20.7|18.73|20.67|18.7|0
1651487190000|2022-05-02 10:26:30|20.68|18.71|20.61|18.65|20.68|18.71|20.61|18.65|0
1651487200000|2022-05-02 10:26:40|20.58|18.62|20.65|18.68|20.65|18.68|20.58|18.62|0
1651487210000|2022-05-02 10:26:50|20.67|18.7|20.7|18.73|20.72|18.75|20.67|18.7|0
1651487220000|2022-05-02 10:27:00|20.72|18.75|20.72|18.75|20.72|18.75|20.65|18.68|0
1651487230000|2022-05-02 10:27:10|20.75|18.78|20.75|18.78|20.75|18.78|20.75|18.78|0
1651487240000|2022-05-02 10:27:20|20.72|18.75|20.79|18.81|20.79|18.81|20.72|18.75|0
1651487250000|2022-05-02 10:27:30|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1651487260000|2022-05-02 10:27:40|20.84|18.82|20.88|18.89|20.9|18.91|20.84|18.82|0
1651487270000|2022-05-02 10:27:50|20.9|18.91|20.88|18.89|20.9|18.91|20.88|18.89|0
1651487280000|2022-05-02 10:28:00|20.82|18.84|20.81|18.82|20.82|18.84|20.81|18.82|0
1651487290000|2022-05-02 10:28:10|20.82|18.84|20.77|18.79|20.82|18.84|20.77|18.79|0
1651487300000|2022-05-02 10:28:20|20.75|18.78|20.68|18.71|20.75|18.78|20.68|18.71|0
1651487310000|2022-05-02 10:28:30|20.7|18.73|20.72|18.74|20.72|18.74|20.68|18.71|0
1651487320000|2022-05-02 10:28:40|20.74|18.76|20.79|18.81|20.79|18.81|20.74|18.76|0
1651487330000|2022-05-02 10:28:50|20.75|18.78|20.75|18.78|20.75|18.78|20.75|18.78|0
1651487340000|2022-05-02 10:29:00|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651487350000|2022-05-02 10:29:10|20.7|18.73|20.68|18.71|20.7|18.73|20.65|18.68|0
1651487360000|2022-05-02 10:29:20|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651487370000|2022-05-02 10:29:30|20.77|18.79|20.72|18.74|20.77|18.79|20.72|18.74|0
1651487380000|2022-05-02 10:29:40|20.73|18.76|20.75|18.78|20.75|18.78|20.73|18.76|0
1651487390000|2022-05-02 10:29:50|20.65|18.68|20.66|18.7|20.66|18.7|20.65|18.68|0
1651487400000|2022-05-02 10:30:00|20.68|18.71|20.65|18.68|20.7|18.73|20.65|18.68|0
1651487410000|2022-05-02 10:30:10|20.66|18.7|20.75|18.78|20.75|18.78|20.66|18.7|0
1651487420000|2022-05-02 10:30:20|20.73|18.76|20.7|18.73|20.73|18.76|20.68|18.71|0
1651487430000|2022-05-02 10:30:30|20.68|18.71|20.51|18.55|20.68|18.71|20.51|18.55|0
1651487440000|2022-05-02 10:30:40|20.52|18.57|20.65|18.68|20.65|18.68|20.52|18.57|0
1651487450000|2022-05-02 10:30:50|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651487460000|2022-05-02 10:31:00|20.61|18.65|20.7|18.73|20.72|18.74|20.61|18.65|0
1651487470000|2022-05-02 10:31:10|20.72|18.74|20.65|18.68|20.72|18.74|20.65|18.68|0
1651487480000|2022-05-02 10:31:20|20.68|18.71|20.66|18.69|20.68|18.71|20.65|18.68|0
1651487490000|2022-05-02 10:31:30|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651487500000|2022-05-02 10:31:40|20.65|18.68|20.72|18.74|20.72|18.74|20.65|18.68|0
1651487510000|2022-05-02 10:31:50|20.68|18.71|20.68|18.71|20.68|18.71|20.66|18.69|0
1651487520000|2022-05-02 10:32:00|20.72|18.74|20.66|18.69|20.72|18.74|20.66|18.69|0
1651487530000|2022-05-02 10:32:10|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651487540000|2022-05-02 10:32:20|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651487550000|2022-05-02 10:32:30|20.57|18.62|20.57|18.62|20.57|18.62|20.57|18.62|0
1651487560000|2022-05-02 10:32:40|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651487570000|2022-05-02 10:32:50|20.68|18.71|20.68|18.71|20.68|18.71|20.66|18.69|0
1651487580000|2022-05-02 10:33:00|20.66|18.69|20.68|18.71|20.68|18.71|20.66|18.69|0
1651487590000|2022-05-02 10:33:10|20.72|18.74|20.84|18.85|20.84|18.85|20.72|18.74|0
1651487600000|2022-05-02 10:33:20|20.89|18.9|20.87|18.89|20.91|18.92|20.87|18.89|0
1651487610000|2022-05-02 10:33:30|20.84|18.85|20.73|18.76|20.84|18.85|20.73|18.76|0
1651487620000|2022-05-02 10:33:40|20.75|18.77|20.77|18.79|20.79|18.81|20.75|18.77|0
1651487630000|2022-05-02 10:33:50|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1651487640000|2022-05-02 10:34:00|20.87|18.89|20.86|18.87|20.87|18.89|20.86|18.87|0
1651487650000|2022-05-02 10:34:10|20.87|18.89|20.86|18.87|20.87|18.89|20.86|18.87|0
1651487660000|2022-05-02 10:34:20|20.89|18.9|21|19|21|19|20.89|18.9|0
1651487670000|2022-05-02 10:34:30|21.07|19.06|21.02|19.02|21.07|19.06|21|19|0
1651487680000|2022-05-02 10:34:40|21.04|19.03|21.07|19.06|21.11|19.1|21.04|19.03|0
1651487690000|2022-05-02 10:34:50|21.09|19.08|20.98|18.98|21.09|19.08|20.98|18.98|0
1651487700000|2022-05-02 10:35:00|21.02|19.02|21.11|19.1|21.11|19.1|21.02|19.02|0
1651487710000|2022-05-02 10:35:10|21.14|19.13|21.14|19.13|21.14|19.13|21.14|19.13|0
1651487720000|2022-05-02 10:35:20|21.11|19.1|21.11|19.1|21.11|19.1|21.07|19.06|0
1651487730000|2022-05-02 10:35:30|21.16|19.15|21.14|19.13|21.16|19.15|21.14|19.13|0
1651487740000|2022-05-02 10:35:40|21.11|19.1|21.04|19.03|21.11|19.1|21.04|19.03|0
1651487750000|2022-05-02 10:35:50|21.07|19.06|21.07|19.06|21.11|19.1|21.07|19.06|0
1651487760000|2022-05-02 10:36:00|21.11|19.1|21.07|19.06|21.11|19.1|21.07|19.06|0
1651487770000|2022-05-02 10:36:10|21.03|19.03|21|19|21.03|19.03|21|19|0
1651487780000|2022-05-02 10:36:20|20.96|18.97|21.03|19.03|21.03|19.03|20.91|18.92|0
1651487790000|2022-05-02 10:36:30|21.02|19.01|20.98|18.98|21.02|19.01|20.98|18.98|0
1651487800000|2022-05-02 10:36:40|21|19|20.45|18.5|21|19|20.36|18.42|0
1651487810000|2022-05-02 10:36:50|20.38|18.44|20.34|18.41|20.38|18.44|20.33|18.39|0
1651487820000|2022-05-02 10:37:00|20.33|18.39|20.36|18.42|20.36|18.42|20.33|18.39|0
1651487830000|2022-05-02 10:37:10|20.41|18.47|20.41|18.47|20.41|18.47|20.4|18.45|0
1651487840000|2022-05-02 10:37:20|20.43|18.49|20.43|18.49|20.43|18.49|20.43|18.49|0
1651487850000|2022-05-02 10:37:30|20.4|18.45|20.4|18.45|20.41|18.47|20.4|18.45|0
1651487860000|2022-05-02 10:37:40|20.41|18.47|20.38|18.44|20.41|18.47|20.34|18.41|0
1651487870000|2022-05-02 10:37:50|20.4|18.45|20.43|18.49|20.43|18.49|20.4|18.45|0
1651487880000|2022-05-02 10:38:00|20.45|18.5|20.45|18.5|20.47|18.52|20.45|18.5|0
1651487890000|2022-05-02 10:38:10|20.5|18.55|20.52|18.56|20.52|18.56|20.5|18.55|0
1651487900000|2022-05-02 10:38:20|20.55|18.6|20.54|18.58|20.57|18.61|20.54|18.58|0
1651487910000|2022-05-02 10:38:30|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1651487920000|2022-05-02 10:38:40|20.55|18.6|20.54|18.58|20.57|18.61|20.54|18.58|0
1651487940000|2022-05-02 10:39:00|20.5|18.55|20.52|18.56|20.52|18.56|20.47|18.52|0
1651487950000|2022-05-02 10:39:10|20.5|18.55|20.52|18.56|20.54|18.58|20.5|18.55|0
1651487960000|2022-05-02 10:39:20|20.43|18.48|20.43|18.48|20.43|18.48|20.43|18.48|0
1651487970000|2022-05-02 10:39:30|20.41|18.47|20.52|18.56|20.52|18.56|20.4|18.45|0
1651487980000|2022-05-02 10:39:40|20.5|18.55|20.43|18.48|20.5|18.55|20.43|18.48|0
1651487990000|2022-05-02 10:39:50|20.41|18.47|20.27|18.34|20.41|18.47|20.27|18.34|0
1651488000000|2022-05-02 10:40:00|20.25|18.33|20.24|18.31|20.25|18.33|20.24|18.31|0
1651488010000|2022-05-02 10:40:10|20.22|18.29|20.17|18.25|20.22|18.29|20.17|18.25|0
1651488020000|2022-05-02 10:40:20|20.15|18.23|20.13|18.21|20.15|18.23|20.13|18.21|0
1651488030000|2022-05-02 10:40:30|20.15|18.23|20.15|18.23|20.18|18.26|20.15|18.23|0
1651488040000|2022-05-02 10:40:40|20.13|18.21|20.15|18.23|20.15|18.23|20.13|18.21|0
1651488050000|2022-05-02 10:40:50|20.18|18.26|20.11|18.2|20.18|18.26|20.11|18.2|0
1651488060000|2022-05-02 10:41:00|20.08|18.17|20.15|18.23|20.15|18.23|20.08|18.17|0
1651488070000|2022-05-02 10:41:10|20.18|18.26|20.18|18.26|20.18|18.26|20.17|18.24|0
1651488080000|2022-05-02 10:41:20|20.22|18.29|20.11|18.2|20.22|18.29|20.11|18.2|0
1651488090000|2022-05-02 10:41:30|20.17|18.24|20.18|18.26|20.18|18.26|20.17|18.24|0
1651488100000|2022-05-02 10:41:40|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651488110000|2022-05-02 10:41:50|20.13|18.21|20.13|18.21|20.13|18.21|20.11|18.2|0
1651488120000|2022-05-02 10:42:00|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1651488130000|2022-05-02 10:42:10|20.08|18.17|20.15|18.23|20.15|18.23|20.08|18.17|0
1651488140000|2022-05-02 10:42:20|20.11|18.2|20.11|18.2|20.15|18.23|20.11|18.2|0
1651488150000|2022-05-02 10:42:30|20.1|18.18|19.73|17.85|20.15|18.23|19.73|17.85|0
1651488160000|2022-05-02 10:42:40|19.84|17.95|19.87|17.98|19.87|17.98|19.78|17.9|0
1651488170000|2022-05-02 10:42:50|19.84|17.95|19.77|17.88|19.84|17.95|19.71|17.84|0
1651488180000|2022-05-02 10:43:00|19.75|17.87|19.8|17.92|19.84|17.95|19.75|17.87|0
1651488190000|2022-05-02 10:43:10|19.82|17.93|19.84|17.95|19.84|17.95|19.8|17.92|0
1651488200000|2022-05-02 10:43:20|19.85|17.96|19.89|17.99|19.89|17.99|19.85|17.96|0
1651488210000|2022-05-02 10:43:30|19.9|18.01|19.87|17.98|19.9|18.01|19.87|17.98|0
1651488220000|2022-05-02 10:43:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651488230000|2022-05-02 10:43:50|19.97|18.07|19.94|18.04|19.97|18.07|19.92|18.02|0
1651488240000|2022-05-02 10:44:00|19.97|18.07|20.01|18.1|20.01|18.1|19.97|18.07|0
1651488250000|2022-05-02 10:44:10|19.97|18.07|19.96|18.05|19.97|18.07|19.96|18.05|0
1651488260000|2022-05-02 10:44:20|19.97|18.07|19.96|18.05|19.97|18.07|19.96|18.05|0
1651488270000|2022-05-02 10:44:30|19.92|18.02|19.9|18.01|19.92|18.02|19.9|18.01|0
1651488280000|2022-05-02 10:44:40|19.87|17.98|19.9|18.01|19.92|18.02|19.87|17.98|0
1651488290000|2022-05-02 10:44:50|19.95|18.05|19.97|18.07|19.97|18.07|19.95|18.05|0
1651488300000|2022-05-02 10:45:00|19.95|18.05|19.9|18.01|19.97|18.07|19.9|18.01|0
1651488310000|2022-05-02 10:45:10|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651488320000|2022-05-02 10:45:20|19.9|18.01|19.8|17.91|19.9|18.01|19.8|17.91|0
1651488330000|2022-05-02 10:45:30|19.73|17.85|19.73|17.85|19.77|17.88|19.73|17.85|0
1651488340000|2022-05-02 10:45:40|19.71|17.84|19.73|17.85|19.73|17.85|19.7|17.82|0
1651488350000|2022-05-02 10:45:50|19.71|17.84|19.7|17.82|19.71|17.84|19.7|17.82|0
1651488360000|2022-05-02 10:46:00|19.63|17.76|19.59|17.73|19.63|17.76|19.59|17.73|0
1651488370000|2022-05-02 10:46:10|19.63|17.76|19.66|17.79|19.66|17.79|19.63|17.76|0
1651488380000|2022-05-02 10:46:20|19.7|17.82|19.66|17.79|19.7|17.82|19.64|17.77|0
1651488390000|2022-05-02 10:46:30|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1651488400000|2022-05-02 10:46:40|19.66|17.79|19.68|17.8|19.68|17.8|19.64|17.77|0
1651488410000|2022-05-02 10:46:50|19.7|17.82|19.73|17.85|19.73|17.85|19.7|17.82|0
1651488420000|2022-05-02 10:47:00|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1651488430000|2022-05-02 10:47:10|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1651488440000|2022-05-02 10:47:20|19.78|17.9|19.76|17.88|19.78|17.9|19.73|17.85|0
1651488450000|2022-05-02 10:47:30|19.78|17.9|19.8|17.91|19.8|17.91|19.78|17.9|0
1651488460000|2022-05-02 10:47:40|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651488470000|2022-05-02 10:47:50|19.73|17.85|19.7|17.82|19.73|17.85|19.7|17.82|0
1651488480000|2022-05-02 10:48:00|19.73|17.85|19.7|17.82|19.73|17.85|19.7|17.82|0
1651488490000|2022-05-02 10:48:10|19.71|17.83|19.7|17.82|19.73|17.85|19.7|17.82|0
1651488500000|2022-05-02 10:48:20|19.66|17.79|19.63|17.76|19.7|17.82|19.63|17.76|0
1651488520000|2022-05-02 10:48:40|19.61|17.74|19.63|17.76|19.63|17.76|19.61|17.74|0
1651488530000|2022-05-02 10:48:50|19.61|17.74|19.59|17.73|19.63|17.76|19.59|17.73|0
1651488540000|2022-05-02 10:49:00|19.64|17.77|19.64|17.77|19.66|17.79|19.64|17.77|0
1651488550000|2022-05-02 10:49:10|19.61|17.74|19.66|17.79|19.66|17.79|19.61|17.74|0
1651488560000|2022-05-02 10:49:20|19.63|17.76|19.69|17.82|19.69|17.82|19.63|17.76|0
1651488570000|2022-05-02 10:49:30|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651488580000|2022-05-02 10:49:40|19.73|17.85|19.8|17.91|19.8|17.91|19.73|17.85|0
1651488590000|2022-05-02 10:49:50|19.69|17.82|19.76|17.88|19.76|17.88|19.69|17.82|0
1651488600000|2022-05-02 10:50:00|19.8|17.91|19.69|17.82|19.8|17.91|19.69|17.82|0
1651488610000|2022-05-02 10:50:10|19.73|17.85|19.73|17.85|19.75|17.86|19.73|17.85|0
1651488620000|2022-05-02 10:50:20|19.76|17.88|19.73|17.85|19.76|17.88|19.73|17.85|0
1651488630000|2022-05-02 10:50:30|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1651488640000|2022-05-02 10:50:40|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1651488650000|2022-05-02 10:50:50|19.63|17.76|19.63|17.76|19.63|17.76|19.59|17.73|0
1651488660000|2022-05-02 10:51:00|19.66|17.79|19.73|17.85|19.73|17.85|19.66|17.79|0
1651488670000|2022-05-02 10:51:10|19.8|17.91|19.76|17.88|19.8|17.91|19.76|17.88|0
1651488680000|2022-05-02 10:51:20|19.8|17.91|19.76|17.88|19.8|17.91|19.76|17.88|0
1651488690000|2022-05-02 10:51:30|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1651488710000|2022-05-02 10:51:50|19.8|17.91|19.78|17.9|19.8|17.91|19.76|17.88|0
1651488720000|2022-05-02 10:52:00|19.76|17.88|19.8|17.91|19.8|17.91|19.76|17.88|0
1651488730000|2022-05-02 10:52:10|19.83|17.94|19.87|17.97|19.87|17.97|19.83|17.94|0
1651488750000|2022-05-02 10:52:30|19.83|17.94|19.74|17.86|19.83|17.94|19.74|17.86|0
1651488760000|2022-05-02 10:52:40|19.76|17.88|19.69|17.82|19.76|17.88|19.69|17.82|0
1651488770000|2022-05-02 10:52:50|19.68|17.8|19.69|17.82|19.69|17.82|19.68|17.8|0
1651488780000|2022-05-02 10:53:00|19.74|17.86|19.76|17.88|19.76|17.88|19.74|17.86|0
1651488810000|2022-05-02 10:53:30|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651488820000|2022-05-02 10:53:40|19.76|17.88|19.83|17.94|19.83|17.94|19.76|17.88|0
1651488830000|2022-05-02 10:53:50|19.85|17.96|19.86|17.97|19.86|17.97|19.85|17.96|0
1651488840000|2022-05-02 10:54:00|19.85|17.96|19.86|17.97|19.9|18|19.85|17.96|0
1651488850000|2022-05-02 10:54:10|19.83|17.94|19.73|17.85|19.83|17.94|19.73|17.85|0
1651488860000|2022-05-02 10:54:20|19.71|17.83|19.67|17.8|19.73|17.85|19.67|17.8|0
1651488870000|2022-05-02 10:54:30|19.66|17.79|19.66|17.79|19.66|17.79|19.62|17.75|0
1651488880000|2022-05-02 10:54:40|19.67|17.8|19.73|17.85|19.73|17.85|19.67|17.8|0
1651488890000|2022-05-02 10:54:50|19.71|17.83|19.66|17.79|19.71|17.83|19.66|17.79|0
1651488900000|2022-05-02 10:55:00|19.67|17.8|19.62|17.75|19.67|17.8|19.62|17.75|0
1651488910000|2022-05-02 10:55:10|19.59|17.72|19.52|17.66|19.59|17.72|19.52|17.66|0
1651488920000|2022-05-02 10:55:20|19.56|17.69|19.56|17.69|19.61|17.74|19.56|17.69|0
1651488930000|2022-05-02 10:55:30|19.59|17.72|19.62|17.75|19.64|17.77|19.59|17.72|0
1651488940000|2022-05-02 10:55:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651488950000|2022-05-02 10:55:50|19.67|17.8|19.73|17.85|19.74|17.86|19.67|17.8|0
1651488960000|2022-05-02 10:56:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651488970000|2022-05-02 10:56:10|19.83|17.94|19.86|17.97|19.86|17.97|19.79|17.91|0
1651488980000|2022-05-02 10:56:20|19.85|17.96|19.86|17.97|19.86|17.97|19.85|17.96|0
1651488990000|2022-05-02 10:56:30|19.9|18|19.66|17.78|19.9|18|19.66|17.78|0
1651489000000|2022-05-02 10:56:40|19.69|17.82|19.59|17.72|19.69|17.82|19.59|17.72|0
1651489010000|2022-05-02 10:56:50|19.62|17.75|19.57|17.71|19.62|17.75|19.57|17.71|0
1651489020000|2022-05-02 10:57:00|19.55|17.69|19.5|17.65|19.55|17.69|19.5|17.65|0
1651489030000|2022-05-02 10:57:10|19.52|17.66|19.59|17.72|19.59|17.72|19.52|17.66|0
1651489040000|2022-05-02 10:57:20|19.5|17.65|19.49|17.63|19.5|17.65|19.49|17.63|0
1651489050000|2022-05-02 10:57:30|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651489060000|2022-05-02 10:57:40|19.38|17.54|19.33|17.49|19.38|17.54|19.33|17.49|0
1651489070000|2022-05-02 10:57:50|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1651489080000|2022-05-02 10:58:00|19.43|17.58|19.45|17.6|19.45|17.6|19.43|17.58|0
1651489090000|2022-05-02 10:58:10|19.43|17.58|19.38|17.54|19.43|17.58|19.38|17.54|0
1651489100000|2022-05-02 10:58:20|19.37|17.52|19.35|17.51|19.37|17.52|19.32|17.48|0
1651489110000|2022-05-02 10:58:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651489120000|2022-05-02 10:58:40|19.35|17.51|19.33|17.49|19.35|17.51|19.33|17.49|0
1651489130000|2022-05-02 10:58:50|19.32|17.48|19.11|17.29|19.32|17.48|19.11|17.29|0
1651489140000|2022-05-02 10:59:00|19.1|17.28|19.21|17.38|19.21|17.38|19.1|17.28|0
1651489150000|2022-05-02 10:59:10|19.25|17.42|19.28|17.45|19.28|17.45|19.25|17.42|0
1651489160000|2022-05-02 10:59:20|19.32|17.48|19.35|17.51|19.35|17.51|19.32|17.48|0
1651489170000|2022-05-02 10:59:30|19.37|17.52|19.38|17.54|19.38|17.54|19.37|17.52|0
1651489180000|2022-05-02 10:59:40|19.35|17.51|19.35|17.51|19.35|17.51|19.32|17.48|0
1651489190000|2022-05-02 10:59:50|19.37|17.52|19.38|17.54|19.38|17.54|19.33|17.49|0
1651489200000|2022-05-02 11:00:00|19.42|17.57|19.55|17.69|19.55|17.69|19.42|17.57|0
1651489210000|2022-05-02 11:00:10|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1651489220000|2022-05-02 11:00:20|19.59|17.72|19.62|17.75|19.62|17.75|19.59|17.72|0
1651489230000|2022-05-02 11:00:30|19.66|17.78|19.69|17.81|19.69|17.81|19.66|17.78|0
1651489240000|2022-05-02 11:00:40|19.72|17.85|19.76|17.88|19.76|17.88|19.72|17.85|0
1651489250000|2022-05-02 11:00:50|19.72|17.85|19.72|17.85|19.72|17.85|19.72|17.85|0
1651489260000|2022-05-02 11:01:00|19.76|17.84|19.76|17.88|19.76|17.88|19.76|17.84|0
1651489280000|2022-05-02 11:01:20|19.69|17.81|19.69|17.81|19.69|17.81|19.69|17.81|0
1651489290000|2022-05-02 11:01:30|19.65|17.78|19.69|17.81|19.69|17.81|19.62|17.75|0
1651489300000|2022-05-02 11:01:40|19.65|17.78|19.64|17.77|19.65|17.78|19.64|17.77|0
1651489310000|2022-05-02 11:01:50|19.62|17.75|19.67|17.8|19.67|17.8|19.62|17.75|0
1651489320000|2022-05-02 11:02:00|19.65|17.78|19.6|17.74|19.65|17.78|19.57|17.7|0
1651489330000|2022-05-02 11:02:10|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1651489340000|2022-05-02 11:02:20|19.59|17.72|19.48|17.63|19.59|17.72|19.48|17.63|0
1651489350000|2022-05-02 11:02:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651489360000|2022-05-02 11:02:40|19.48|17.63|19.43|17.58|19.48|17.63|19.43|17.58|0
1651489370000|2022-05-02 11:02:50|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1651489380000|2022-05-02 11:03:00|19.4|17.55|19.4|17.55|19.42|17.57|19.4|17.55|0
1651489390000|2022-05-02 11:03:10|19.42|17.57|19.52|17.66|19.53|17.67|19.42|17.57|0
1651489400000|2022-05-02 11:03:20|19.53|17.67|19.48|17.63|19.53|17.67|19.48|17.63|0
1651489410000|2022-05-02 11:03:30|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651489420000|2022-05-02 11:03:40|19.53|17.67|19.52|17.66|19.53|17.67|19.52|17.66|0
1651489430000|2022-05-02 11:03:50|19.53|17.67|19.59|17.72|19.59|17.72|19.53|17.67|0
1651489440000|2022-05-02 11:04:00|19.6|17.73|19.58|17.72|19.6|17.73|19.58|17.72|0
1651489450000|2022-05-02 11:04:10|19.6|17.73|19.6|17.73|19.6|17.73|19.58|17.72|0
1651489460000|2022-05-02 11:04:20|19.58|17.72|19.45|17.6|19.58|17.72|19.45|17.6|0
1651489470000|2022-05-02 11:04:30|19.41|17.57|19.35|17.5|19.41|17.57|19.35|17.5|0
1651489480000|2022-05-02 11:04:40|19.38|17.53|19.35|17.5|19.38|17.53|19.35|17.5|0
1651489490000|2022-05-02 11:04:50|19.41|17.57|19.45|17.6|19.45|17.6|19.41|17.57|0
1651489500000|2022-05-02 11:05:00|19.46|17.61|19.41|17.57|19.46|17.61|19.41|17.57|0
1651489510000|2022-05-02 11:05:10|19.38|17.53|19.35|17.5|19.38|17.53|19.35|17.5|0
1651489520000|2022-05-02 11:05:20|19.38|17.53|19.4|17.55|19.4|17.55|19.38|17.53|0
1651489530000|2022-05-02 11:05:30|19.45|17.6|19.48|17.63|19.48|17.63|19.45|17.6|0
1651489540000|2022-05-02 11:05:40|19.46|17.61|19.45|17.6|19.46|17.61|19.41|17.57|0
1651489550000|2022-05-02 11:05:50|19.43|17.58|19.41|17.57|19.43|17.58|19.41|17.57|0
1651489560000|2022-05-02 11:06:00|19.45|17.6|19.46|17.61|19.48|17.63|19.45|17.6|0
1651489570000|2022-05-02 11:06:10|19.48|17.63|19.48|17.63|19.48|17.63|19.46|17.61|0
1651489580000|2022-05-02 11:06:20|19.55|17.69|19.5|17.64|19.57|17.7|19.5|17.64|0
1651489590000|2022-05-02 11:06:30|19.48|17.63|19.53|17.67|19.53|17.67|19.48|17.63|0
1651489600000|2022-05-02 11:06:40|19.65|17.78|19.58|17.72|19.65|17.78|19.58|17.72|0
1651489610000|2022-05-02 11:06:50|19.6|17.73|19.63|17.76|19.63|17.76|19.6|17.73|0
1651489620000|2022-05-02 11:07:00|19.58|17.72|19.55|17.69|19.58|17.72|19.55|17.69|0
1651489630000|2022-05-02 11:07:10|19.52|17.66|19.52|17.66|19.52|17.66|19.5|17.64|0
1651489640000|2022-05-02 11:07:20|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1651489650000|2022-05-02 11:07:30|19.45|17.6|19.45|17.59|19.45|17.6|19.45|17.59|0
1651489660000|2022-05-02 11:07:40|19.46|17.61|19.48|17.63|19.48|17.63|19.46|17.61|0
1651489670000|2022-05-02 11:07:50|19.51|17.66|19.57|17.7|19.57|17.7|19.51|17.66|0
1651489690000|2022-05-02 11:08:10|19.58|17.72|19.51|17.66|19.58|17.72|19.51|17.66|0
1651489700000|2022-05-02 11:08:20|19.48|17.63|19.46|17.61|19.53|17.67|19.46|17.61|0
1651489710000|2022-05-02 11:08:30|19.45|17.59|19.45|17.59|19.45|17.59|19.45|17.59|0
1651489720000|2022-05-02 11:08:40|19.43|17.58|19.45|17.59|19.45|17.59|19.43|17.58|0
1651489730000|2022-05-02 11:08:50|19.43|17.58|19.48|17.63|19.48|17.63|19.43|17.58|0
1651489740000|2022-05-02 11:09:00|19.43|17.58|19.46|17.61|19.46|17.61|19.43|17.58|0
1651489750000|2022-05-02 11:09:10|19.45|17.59|19.43|17.58|19.45|17.59|19.43|17.58|0
1651489760000|2022-05-02 11:09:20|19.45|17.59|19.41|17.56|19.45|17.59|19.41|17.56|0
1651489770000|2022-05-02 11:09:30|19.34|17.5|19.16|17.33|19.34|17.5|19.16|17.33|0
1651489780000|2022-05-02 11:09:40|19.19|17.36|19.18|17.35|19.19|17.36|19.18|17.35|0
1651489790000|2022-05-02 11:09:50|19.08|17.26|19.11|17.29|19.12|17.3|19.08|17.26|0
1651489800000|2022-05-02 11:10:00|19.06|17.24|19.04|17.23|19.08|17.26|19.04|17.23|0
1651489810000|2022-05-02 11:10:10|19.01|17.2|19.08|17.26|19.08|17.26|19.01|17.2|0
1651489820000|2022-05-02 11:10:20|19.04|17.23|19.11|17.29|19.11|17.29|19.04|17.23|0
1651489830000|2022-05-02 11:10:30|19.12|17.3|19.18|17.35|19.18|17.35|19.12|17.3|0
1651489840000|2022-05-02 11:10:40|19.19|17.36|19.24|17.41|19.24|17.41|19.19|17.36|0
1651489850000|2022-05-02 11:10:50|19.23|17.39|19.19|17.36|19.23|17.39|19.19|17.36|0
1651489860000|2022-05-02 11:11:00|19.21|17.38|19.23|17.39|19.23|17.39|19.21|17.38|0
1651489870000|2022-05-02 11:11:10|19.22|17.41|19.26|17.42|19.28|17.44|19.22|17.41|0
1651489880000|2022-05-02 11:11:20|19.24|17.41|19.14|17.32|19.24|17.41|19.14|17.32|0
1651489890000|2022-05-02 11:11:30|19.16|17.33|19.09|17.27|19.16|17.33|19.09|17.27|0
1651489900000|2022-05-02 11:11:40|19.11|17.29|19.12|17.3|19.12|17.3|19.11|17.29|0
1651489910000|2022-05-02 11:11:50|19.09|17.27|19.07|17.26|19.11|17.29|19.07|17.26|0
1651489920000|2022-05-02 11:12:00|19.06|17.24|19.02|17.21|19.06|17.24|19.02|17.21|0
1651489930000|2022-05-02 11:12:10|19.04|17.23|19.01|17.2|19.06|17.24|19.01|17.2|0
1651489940000|2022-05-02 11:12:20|19.02|17.21|18.97|17.17|19.02|17.21|18.97|17.17|0
1651489950000|2022-05-02 11:12:30|19.04|17.23|19.04|17.23|19.04|17.23|19.02|17.21|0
1651489960000|2022-05-02 11:12:40|19.02|17.21|19.01|17.2|19.02|17.21|19.01|17.2|0
1651489970000|2022-05-02 11:12:50|18.99|17.18|18.96|17.15|18.99|17.18|18.96|17.15|0
1651489980000|2022-05-02 11:13:00|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.12|0
1651489990000|2022-05-02 11:13:10|18.96|17.15|18.84|17.05|18.96|17.15|18.84|17.05|0
1651490000000|2022-05-02 11:13:20|18.87|17.08|18.86|17.06|18.87|17.08|18.86|17.06|0
1651490010000|2022-05-02 11:13:30|18.84|17.05|18.84|17.05|18.84|17.05|18.81|17.02|0
1651490020000|2022-05-02 11:13:40|18.87|17.08|18.84|17.05|18.87|17.08|18.82|17.03|0
1651490030000|2022-05-02 11:13:50|18.87|17.08|18.86|17.06|18.87|17.08|18.84|17.05|0
1651490040000|2022-05-02 11:14:00|18.87|17.08|18.97|17.17|18.97|17.17|18.87|17.08|0
1651490050000|2022-05-02 11:14:10|18.94|17.14|18.87|17.08|18.94|17.14|18.87|17.08|0
1651490060000|2022-05-02 11:14:20|18.86|17.06|18.82|17.03|18.86|17.06|18.82|17.03|0
1651490070000|2022-05-02 11:14:30|18.84|17.05|18.84|17.05|18.84|17.05|18.81|17.02|0
1651490080000|2022-05-02 11:14:40|18.82|17.03|18.81|17.02|18.82|17.03|18.81|17.02|0
1651490090000|2022-05-02 11:14:50|18.84|17.05|18.84|17.05|18.84|17.05|18.82|17.03|0
1651490100000|2022-05-02 11:15:00|18.81|17.02|18.86|17.06|18.86|17.06|18.81|17.02|0
1651490110000|2022-05-02 11:15:10|18.87|17.08|18.84|17.05|18.87|17.08|18.84|17.05|0
1651490120000|2022-05-02 11:15:20|18.77|16.99|18.67|16.9|18.77|16.99|18.67|16.9|0
1651490130000|2022-05-02 11:15:30|18.64|16.87|18.62|16.85|18.64|16.87|18.62|16.85|0
1651490140000|2022-05-02 11:15:40|18.64|16.87|18.66|16.88|18.67|16.9|18.64|16.87|0
1651490150000|2022-05-02 11:15:50|18.67|16.9|18.58|16.81|18.67|16.9|18.58|16.81|0
1651490160000|2022-05-02 11:16:00|18.59|16.82|18.58|16.81|18.61|16.84|18.58|16.81|0
1651490180000|2022-05-02 11:16:20|18.54|16.78|18.48|16.72|18.56|16.79|18.46|16.7|0
1651490190000|2022-05-02 11:16:30|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1651490200000|2022-05-02 11:16:40|18.45|16.69|18.46|16.7|18.46|16.7|18.45|16.69|0
1651490210000|2022-05-02 11:16:50|18.48|16.72|18.45|16.69|18.48|16.72|18.41|16.66|0
1651490220000|2022-05-02 11:17:00|18.41|16.66|18.46|16.7|18.46|16.7|18.41|16.66|0
1651490230000|2022-05-02 11:17:10|18.48|16.72|18.54|16.78|18.54|16.78|18.48|16.72|0
1651490240000|2022-05-02 11:17:20|18.56|16.79|18.51|16.75|18.58|16.81|18.51|16.75|0
1651490250000|2022-05-02 11:17:30|18.48|16.72|18.51|16.75|18.51|16.75|18.48|16.72|0
1651490260000|2022-05-02 11:17:40|18.49|16.73|18.44|16.69|18.49|16.73|18.44|16.69|0
1651490270000|2022-05-02 11:17:50|18.41|16.66|18.38|16.63|18.41|16.66|18.38|16.63|0
1651490280000|2022-05-02 11:18:00|18.35|16.6|18.41|16.66|18.41|16.66|18.35|16.6|0
1651490290000|2022-05-02 11:18:10|18.43|16.67|18.4|16.64|18.43|16.67|18.4|16.64|0
1651490300000|2022-05-02 11:18:20|18.39|16.63|18.44|16.69|18.44|16.69|18.38|16.63|0
1651490310000|2022-05-02 11:18:30|18.43|16.67|18.44|16.69|18.44|16.69|18.41|16.66|0
1651490320000|2022-05-02 11:18:40|18.48|16.72|18.51|16.75|18.51|16.75|18.48|16.72|0
1651490330000|2022-05-02 11:18:50|18.54|16.78|18.53|16.76|18.57|16.81|18.53|16.76|0
1651490340000|2022-05-02 11:19:00|18.51|16.75|18.51|16.75|18.52|16.76|18.51|16.75|0
1651490360000|2022-05-02 11:19:20|18.48|16.72|18.44|16.69|18.48|16.72|18.44|16.69|0
1651490380000|2022-05-02 11:19:40|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1651490390000|2022-05-02 11:19:50|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1651490400000|2022-05-02 11:20:00|18.41|16.66|18.35|16.6|18.43|16.67|18.35|16.6|0
1651490410000|2022-05-02 11:20:10|18.38|16.63|18.35|16.6|18.38|16.63|18.35|16.6|0
1651490420000|2022-05-02 11:20:20|18.38|16.63|18.31|16.57|18.38|16.63|18.31|16.57|0
1651490430000|2022-05-02 11:20:30|18.28|16.54|18.18|16.45|18.28|16.54|18.18|16.45|0
1651490440000|2022-05-02 11:20:40|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1651490450000|2022-05-02 11:20:50|18.22|16.48|18.23|16.5|18.25|16.51|18.22|16.48|0
1651490460000|2022-05-02 11:21:00|18.22|16.48|18.18|16.45|18.23|16.5|18.18|16.45|0
1651490470000|2022-05-02 11:21:10|18.2|16.47|18.25|16.51|18.25|16.51|18.18|16.45|0
1651490480000|2022-05-02 11:21:20|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1651490490000|2022-05-02 11:21:30|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1651490500000|2022-05-02 11:21:40|18.22|16.48|18.25|16.51|18.25|16.51|18.22|16.48|0
1651490520000|2022-05-02 11:22:00|18.28|16.54|18.35|16.6|18.35|16.6|18.28|16.54|0
1651490530000|2022-05-02 11:22:10|18.39|16.64|18.43|16.67|18.43|16.67|18.39|16.64|0
1651490540000|2022-05-02 11:22:20|18.41|16.66|18.51|16.75|18.51|16.75|18.41|16.66|0
1651490550000|2022-05-02 11:22:30|18.52|16.76|18.54|16.77|18.57|16.8|18.52|16.76|0
1651490560000|2022-05-02 11:22:40|18.51|16.74|18.52|16.76|18.52|16.76|18.51|16.74|0
1651490570000|2022-05-02 11:22:50|18.54|16.77|18.54|16.77|18.59|16.82|18.54|16.77|0
1651490580000|2022-05-02 11:23:00|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1651490590000|2022-05-02 11:23:10|18.59|16.82|18.61|16.83|18.62|16.85|18.59|16.82|0
1651490600000|2022-05-02 11:23:20|18.67|16.89|18.75|16.97|18.75|16.97|18.67|16.89|0
1651490610000|2022-05-02 11:23:30|18.72|16.94|18.75|16.97|18.75|16.97|18.72|16.94|0
1651490620000|2022-05-02 11:23:40|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651490630000|2022-05-02 11:23:50|18.74|16.95|18.67|16.89|18.74|16.95|18.67|16.89|0
1651490640000|2022-05-02 11:24:00|18.61|16.83|18.61|16.83|18.62|16.85|18.57|16.8|0
1651490650000|2022-05-02 11:24:10|18.57|16.8|18.57|16.8|18.6|16.83|18.57|16.8|0
1651490660000|2022-05-02 11:24:20|18.56|16.79|18.56|16.79|18.57|16.8|18.56|16.79|0
1651490670000|2022-05-02 11:24:30|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1651490680000|2022-05-02 11:24:40|18.51|16.74|18.54|16.77|18.54|16.77|18.51|16.74|0
1651490700000|2022-05-02 11:25:00|18.6|16.83|18.57|16.8|18.6|16.83|18.57|16.8|0
1651490710000|2022-05-02 11:25:10|18.6|16.83|18.55|16.79|18.6|16.83|18.55|16.79|0
1651490720000|2022-05-02 11:25:20|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1651490730000|2022-05-02 11:25:30|18.59|16.82|18.65|16.88|18.65|16.88|18.59|16.82|0
1651490740000|2022-05-02 11:25:40|18.74|16.95|18.67|16.89|18.74|16.95|18.67|16.89|0
1651490750000|2022-05-02 11:25:50|18.74|16.95|18.77|16.98|18.77|16.98|18.74|16.95|0
1651490760000|2022-05-02 11:26:00|18.74|16.95|18.69|16.91|18.74|16.95|18.69|16.91|0
1651490770000|2022-05-02 11:26:10|18.67|16.89|18.67|16.89|18.67|16.89|18.64|16.86|0
1651490780000|2022-05-02 11:26:20|18.7|16.92|18.74|16.95|18.74|16.95|18.7|16.92|0
1651490790000|2022-05-02 11:26:30|18.65|16.88|18.7|16.92|18.7|16.92|18.65|16.88|0
1651490800000|2022-05-02 11:26:40|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1651490810000|2022-05-02 11:26:50|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651490820000|2022-05-02 11:27:00|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651490830000|2022-05-02 11:27:10|18.82|17.02|18.82|17.02|18.82|17.02|18.82|17.02|0
1651490840000|2022-05-02 11:27:20|18.83|17.04|18.8|17.01|18.83|17.04|18.8|17.01|0
1651490850000|2022-05-02 11:27:30|18.82|17.02|18.8|17.01|18.83|17.04|18.8|17.01|0
1651490860000|2022-05-02 11:27:40|18.77|16.98|18.73|16.95|18.77|16.98|18.73|16.95|0
1651490870000|2022-05-02 11:27:50|18.7|16.92|18.64|16.86|18.7|16.92|18.64|16.86|0
1651490880000|2022-05-02 11:28:00|18.65|16.88|18.6|16.83|18.65|16.88|18.6|16.83|0
1651490890000|2022-05-02 11:28:10|18.62|16.85|18.67|16.89|18.67|16.89|18.62|16.85|0
1651490910000|2022-05-02 11:28:30|18.65|16.88|18.64|16.86|18.65|16.88|18.64|16.86|0
1651490920000|2022-05-02 11:28:40|18.65|16.88|18.64|16.86|18.65|16.88|18.64|16.86|0
1651490930000|2022-05-02 11:28:50|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1651490940000|2022-05-02 11:29:00|18.64|16.86|18.7|16.92|18.7|16.92|18.64|16.86|0
1651490950000|2022-05-02 11:29:10|18.67|16.89|18.64|16.86|18.67|16.89|18.64|16.86|0
1651490960000|2022-05-02 11:29:20|18.62|16.85|18.57|16.8|18.62|16.85|18.57|16.8|0
1651490980000|2022-05-02 11:29:40|18.54|16.77|18.44|16.68|18.54|16.77|18.44|16.68|0
1651490990000|2022-05-02 11:29:50|18.41|16.65|18.36|16.61|18.41|16.65|18.36|16.61|0
1651491000000|2022-05-02 11:30:00|18.29|16.55|18.16|16.43|18.29|16.55|18.15|16.42|0
1651491010000|2022-05-02 11:30:10|18.2|16.46|18.08|16.36|18.2|16.46|18.08|16.36|0
1651491020000|2022-05-02 11:30:20|18.02|16.3|18.05|16.33|18.08|16.36|18.02|16.3|0
1651491030000|2022-05-02 11:30:30|18.02|16.3|18|16.29|18.02|16.3|17.96|16.25|0
1651491040000|2022-05-02 11:30:40|18.02|16.3|18.02|16.3|18.05|16.33|18.02|16.3|0
1651491050000|2022-05-02 11:30:50|17.99|16.27|17.92|16.22|17.99|16.27|17.92|16.22|0
1651491060000|2022-05-02 11:31:00|17.89|16.19|17.84|16.14|17.92|16.22|17.84|16.14|0
1651491070000|2022-05-02 11:31:10|17.83|16.13|17.99|16.27|17.99|16.27|17.83|16.13|0
1651491080000|2022-05-02 11:31:20|18.02|16.3|17.92|16.22|18.02|16.3|17.92|16.22|0
1651491090000|2022-05-02 11:31:30|17.91|16.2|17.92|16.22|17.92|16.22|17.89|16.19|0
1651491100000|2022-05-02 11:31:40|17.95|16.24|18.02|16.3|18.02|16.3|17.95|16.24|0
1651491110000|2022-05-02 11:31:50|18.03|16.32|18.02|16.3|18.05|16.33|18.02|16.3|0
1651491120000|2022-05-02 11:32:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651491130000|2022-05-02 11:32:10|17.95|16.24|17.86|16.16|17.95|16.24|17.86|16.16|0
1651491140000|2022-05-02 11:32:20|17.83|16.13|17.91|16.2|17.91|16.2|17.83|16.13|0
1651491150000|2022-05-02 11:32:30|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1651491160000|2022-05-02 11:32:40|17.86|16.16|17.94|16.23|17.94|16.23|17.86|16.16|0
1651491170000|2022-05-02 11:32:50|17.99|16.27|18|16.29|18|16.29|17.99|16.27|0
1651491180000|2022-05-02 11:33:00|17.97|16.26|17.97|16.26|17.97|16.26|17.92|16.22|0
1651491190000|2022-05-02 11:33:10|17.99|16.27|17.95|16.24|18|16.29|17.95|16.24|0
1651491200000|2022-05-02 11:33:20|17.99|16.27|17.97|16.26|17.99|16.27|17.92|16.22|0
1651491210000|2022-05-02 11:33:30|17.99|16.27|17.95|16.24|17.99|16.27|17.95|16.24|0
1651491220000|2022-05-02 11:33:40|17.89|16.19|17.92|16.22|17.92|16.22|17.89|16.19|0
1651491230000|2022-05-02 11:33:50|17.89|16.19|17.89|16.19|17.92|16.22|17.89|16.19|0
1651491240000|2022-05-02 11:34:00|17.92|16.22|17.83|16.13|17.92|16.22|17.83|16.13|0
1651491250000|2022-05-02 11:34:10|17.86|16.16|17.76|16.07|17.86|16.16|17.76|16.07|0
1651491260000|2022-05-02 11:34:20|17.73|16.04|17.73|16.04|17.76|16.07|17.73|16.04|0
1651491270000|2022-05-02 11:34:30|17.72|16.03|17.7|16.01|17.72|16.03|17.7|16.01|0
1651491280000|2022-05-02 11:34:40|17.67|15.99|17.7|16.01|17.7|16.01|17.64|15.96|0
1651491290000|2022-05-02 11:34:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1651491300000|2022-05-02 11:35:00|17.67|15.99|17.79|16.1|17.79|16.1|17.67|15.99|0
1651491310000|2022-05-02 11:35:10|17.83|16.13|17.76|16.07|17.83|16.13|17.76|16.07|0
1651491320000|2022-05-02 11:35:20|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1651491330000|2022-05-02 11:35:30|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1651491340000|2022-05-02 11:35:40|17.83|16.13|17.78|16.08|17.83|16.13|17.78|16.08|0
1651491350000|2022-05-02 11:35:50|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1651491360000|2022-05-02 11:36:00|17.7|16.01|17.7|16.01|17.7|16.01|17.67|15.99|0
1651491370000|2022-05-02 11:36:10|17.73|16.04|17.73|16.04|17.73|16.04|17.71|16.03|0
1651491380000|2022-05-02 11:36:20|17.7|16.01|17.67|15.99|17.71|16.03|17.67|15.99|0
1651491390000|2022-05-02 11:36:30|17.65|15.97|17.73|16.04|17.73|16.04|17.65|15.97|0
1651491400000|2022-05-02 11:36:40|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1651491410000|2022-05-02 11:36:50|17.67|15.98|17.62|15.94|17.67|15.98|17.62|15.94|0
1651491420000|2022-05-02 11:37:00|17.6|15.93|17.6|15.93|17.64|15.96|17.6|15.93|0
1651491430000|2022-05-02 11:37:10|17.59|15.91|17.48|15.81|17.59|15.91|17.48|15.81|0
1651491440000|2022-05-02 11:37:20|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1651491450000|2022-05-02 11:37:30|17.45|15.79|17.45|15.79|17.45|15.79|17.42|15.76|0
1651491460000|2022-05-02 11:37:40|17.42|15.76|17.4|15.74|17.42|15.76|17.39|15.73|0
1651491470000|2022-05-02 11:37:50|17.39|15.73|17.35|15.7|17.39|15.73|17.35|15.7|0
1651491480000|2022-05-02 11:38:00|17.39|15.73|17.32|15.67|17.39|15.73|17.29|15.65|0
1651491490000|2022-05-02 11:38:10|17.26|15.62|17.32|15.67|17.32|15.67|17.26|15.62|0
1651491500000|2022-05-02 11:38:20|17.42|15.76|17.39|15.73|17.42|15.76|17.39|15.73|0
1651491510000|2022-05-02 11:38:30|17.35|15.7|17.26|15.62|17.35|15.7|17.26|15.62|0
1651491520000|2022-05-02 11:38:40|17.25|15.6|17.23|15.59|17.26|15.62|17.23|15.59|0
1651491530000|2022-05-02 11:38:50|17.26|15.62|17.35|15.7|17.35|15.7|17.26|15.62|0
1651491540000|2022-05-02 11:39:00|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1651491550000|2022-05-02 11:39:10|17.42|15.76|17.37|15.71|17.42|15.76|17.35|15.7|0
1651491560000|2022-05-02 11:39:20|17.34|15.69|17.35|15.7|17.35|15.7|17.34|15.69|0
1651491570000|2022-05-02 11:39:30|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1651491580000|2022-05-02 11:39:40|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1651491590000|2022-05-02 11:39:50|17.37|15.71|17.37|15.71|17.37|15.71|17.35|15.7|0
1651491600000|2022-05-02 11:40:00|17.38|15.73|17.28|15.63|17.38|15.73|17.28|15.63|0
1651491610000|2022-05-02 11:40:10|17.26|15.62|17.38|15.73|17.42|15.76|17.26|15.62|0
1651491620000|2022-05-02 11:40:20|17.28|15.63|17.29|15.64|17.29|15.64|17.28|15.63|0
1651491630000|2022-05-02 11:40:30|17.35|15.7|17.31|15.66|17.42|15.76|17.31|15.66|0
1651491640000|2022-05-02 11:40:40|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1651491650000|2022-05-02 11:40:50|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1651491660000|2022-05-02 11:41:00|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1651491670000|2022-05-02 11:41:10|17.23|15.59|17.26|15.62|17.29|15.64|17.23|15.59|0
1651491680000|2022-05-02 11:41:20|17.37|15.71|17.37|15.71|17.38|15.73|17.37|15.71|0
1651491690000|2022-05-02 11:41:30|17.38|15.73|17.32|15.67|17.38|15.73|17.29|15.64|0
1651491700000|2022-05-02 11:41:40|17.26|15.62|17.27|15.63|17.27|15.63|17.26|15.62|0
1651491710000|2022-05-02 11:41:50|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1651491720000|2022-05-02 11:42:00|17.31|15.66|17.27|15.63|17.32|15.67|17.27|15.63|0
1651491730000|2022-05-02 11:42:10|17.29|15.64|17.32|15.67|17.32|15.67|17.29|15.64|0
1651491740000|2022-05-02 11:42:20|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1651491750000|2022-05-02 11:42:30|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1651491760000|2022-05-02 11:42:40|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1651491770000|2022-05-02 11:42:50|17.38|15.73|17.35|15.7|17.38|15.73|17.32|15.67|0
1651491780000|2022-05-02 11:43:00|17.38|15.73|17.48|15.81|17.48|15.81|17.38|15.73|0
1651491790000|2022-05-02 11:43:10|17.51|15.84|17.51|15.84|17.52|15.85|17.51|15.84|0
1651491800000|2022-05-02 11:43:20|17.52|15.85|17.43|15.77|17.52|15.85|17.43|15.77|0
1651491810000|2022-05-02 11:43:30|17.41|15.76|17.4|15.74|17.41|15.76|17.4|15.74|0
1651491820000|2022-05-02 11:43:40|17.41|15.76|17.4|15.74|17.43|15.77|17.4|15.74|0
1651491830000|2022-05-02 11:43:50|17.41|15.76|17.4|15.74|17.41|15.76|17.4|15.74|0
1651491840000|2022-05-02 11:44:00|17.41|15.76|17.3|15.66|17.41|15.76|17.3|15.66|0
1651491850000|2022-05-02 11:44:10|17.29|15.64|17.29|15.64|17.3|15.66|17.29|15.64|0
1651491860000|2022-05-02 11:44:20|17.27|15.63|17.26|15.62|17.29|15.64|17.26|15.62|0
1651491870000|2022-05-02 11:44:30|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1651491880000|2022-05-02 11:44:40|17.21|15.57|17.26|15.61|17.26|15.61|17.21|15.57|0
1651491890000|2022-05-02 11:44:50|17.29|15.64|17.3|15.66|17.3|15.66|17.29|15.64|0
1651491900000|2022-05-02 11:45:00|17.32|15.67|17.34|15.68|17.35|15.7|17.32|15.67|0
1651491910000|2022-05-02 11:45:10|17.35|15.7|17.34|15.68|17.35|15.7|17.29|15.64|0
1651491920000|2022-05-02 11:45:20|17.38|15.73|17.35|15.7|17.41|15.75|17.35|15.7|0
1651491930000|2022-05-02 11:45:30|17.32|15.67|17.32|15.67|17.32|15.67|17.29|15.64|0
1651491940000|2022-05-02 11:45:40|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1651491950000|2022-05-02 11:45:50|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1651491960000|2022-05-02 11:46:00|17.33|15.68|17.26|15.61|17.33|15.68|17.26|15.61|0
1651491970000|2022-05-02 11:46:10|17.24|15.6|17.23|15.59|17.24|15.6|17.23|15.59|0
1651491980000|2022-05-02 11:46:20|17.21|15.57|17.23|15.59|17.23|15.59|17.21|15.57|0
1651491990000|2022-05-02 11:46:30|17.21|15.57|17.17|15.53|17.21|15.57|17.12|15.49|0
1651492000000|2022-05-02 11:46:40|17.1|15.47|17.04|15.42|17.1|15.47|17.04|15.42|0
1651492010000|2022-05-02 11:46:50|17.03|15.41|16.98|15.36|17.03|15.41|16.98|15.36|0
1651492020000|2022-05-02 11:47:00|16.95|15.34|16.92|15.31|16.95|15.34|16.92|15.31|0
1651492030000|2022-05-02 11:47:10|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1651492040000|2022-05-02 11:47:20|16.89|15.28|16.89|15.28|16.92|15.31|16.89|15.28|0
1651492050000|2022-05-02 11:47:30|16.86|15.25|16.83|15.23|16.86|15.25|16.83|15.23|0
1651492060000|2022-05-02 11:47:40|16.8|15.2|16.86|15.25|16.86|15.25|16.8|15.2|0
1651492070000|2022-05-02 11:47:50|16.89|15.28|16.83|15.23|16.89|15.28|16.83|15.23|0
1651492080000|2022-05-02 11:48:00|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1651492090000|2022-05-02 11:48:10|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1651492100000|2022-05-02 11:48:20|16.74|15.14|16.8|15.2|16.81|15.21|16.74|15.14|0
1651492110000|2022-05-02 11:48:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1651492120000|2022-05-02 11:48:40|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1651492130000|2022-05-02 11:48:50|16.86|15.25|16.86|15.25|16.86|15.25|16.84|15.24|0
1651492140000|2022-05-02 11:49:00|16.83|15.23|16.86|15.25|16.86|15.25|16.83|15.23|0
1651492150000|2022-05-02 11:49:10|16.83|15.23|16.83|15.23|16.84|15.24|16.83|15.23|0
1651492160000|2022-05-02 11:49:20|16.86|15.25|16.8|15.2|16.86|15.25|16.8|15.2|0
1651492170000|2022-05-02 11:49:30|16.78|15.18|16.8|15.2|16.8|15.2|16.78|15.18|0
1651492180000|2022-05-02 11:49:40|16.81|15.21|16.83|15.23|16.83|15.23|16.81|15.21|0
1651492190000|2022-05-02 11:49:50|16.84|15.24|16.86|15.25|16.86|15.25|16.83|15.23|0
1651492200000|2022-05-02 11:50:00|16.89|15.28|16.9|15.29|16.92|15.31|16.89|15.28|0
1651492210000|2022-05-02 11:50:10|16.86|15.25|16.95|15.34|16.95|15.34|16.86|15.25|0
1651492220000|2022-05-02 11:50:20|17.01|15.39|17.03|15.4|17.03|15.4|17.01|15.39|0
1651492230000|2022-05-02 11:50:30|17.04|15.42|17.07|15.45|17.07|15.45|17.04|15.42|0
1651492240000|2022-05-02 11:50:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1651492250000|2022-05-02 11:50:50|17.1|15.47|17.13|15.5|17.13|15.5|17.1|15.47|0
1651492260000|2022-05-02 11:51:00|17.1|15.47|17.1|15.47|17.12|15.49|17.1|15.47|0
1651492270000|2022-05-02 11:51:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1651492280000|2022-05-02 11:51:20|17.01|15.39|16.98|15.36|17.01|15.39|16.95|15.33|0
1651492290000|2022-05-02 11:51:30|17.07|15.45|16.95|15.33|17.07|15.45|16.95|15.33|0
1651492300000|2022-05-02 11:51:40|16.92|15.31|16.78|15.18|16.92|15.31|16.78|15.18|0
1651492310000|2022-05-02 11:51:50|16.8|15.2|16.86|15.25|16.89|15.28|16.8|15.2|0
1651492320000|2022-05-02 11:52:00|16.83|15.22|16.81|15.21|16.83|15.22|16.81|15.21|0
1651492330000|2022-05-02 11:52:10|16.8|15.2|16.8|15.2|16.8|15.2|16.77|15.17|0
1651492340000|2022-05-02 11:52:20|16.83|15.22|16.81|15.21|16.89|15.28|16.81|15.21|0
1651492350000|2022-05-02 11:52:30|16.8|15.2|16.83|15.22|16.83|15.22|16.8|15.2|0
1651492360000|2022-05-02 11:52:40|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1651492370000|2022-05-02 11:52:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1651492380000|2022-05-02 11:53:00|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1651492390000|2022-05-02 11:53:10|16.83|15.22|16.83|15.22|16.83|15.22|16.8|15.2|0
1651492400000|2022-05-02 11:53:20|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1651492410000|2022-05-02 11:53:30|16.86|15.25|16.83|15.22|16.89|15.28|16.8|15.2|0
1651492420000|2022-05-02 11:53:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1651492430000|2022-05-02 11:53:50|16.83|15.22|16.8|15.2|16.83|15.22|16.8|15.2|0
1651492440000|2022-05-02 11:54:00|16.86|15.25|16.77|15.17|16.89|15.28|16.77|15.17|0
1651492450000|2022-05-02 11:54:10|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1651492460000|2022-05-02 11:54:20|16.71|15.11|16.77|15.17|16.77|15.17|16.71|15.11|0
1651492470000|2022-05-02 11:54:30|16.74|15.14|16.74|15.14|16.77|15.17|16.74|15.14|0
1651492480000|2022-05-02 11:54:40|16.71|15.11|16.59|15.01|16.71|15.11|16.59|15.01|0
1651492490000|2022-05-02 11:54:50|16.53|14.95|16.47|14.9|16.53|14.95|16.44|14.87|0
1651492500000|2022-05-02 11:55:00|16.44|14.87|16.38|14.82|16.44|14.87|16.38|14.82|0
1651492510000|2022-05-02 11:55:10|16.44|14.87|16.47|14.9|16.47|14.9|16.44|14.87|0
1651492520000|2022-05-02 11:55:20|16.45|14.88|16.42|14.86|16.45|14.88|16.41|14.84|0
1651492530000|2022-05-02 11:55:30|16.41|14.84|16.05|14.52|16.41|14.84|16.05|14.52|0
1651492540000|2022-05-02 11:55:40|16.11|14.58|15.97|14.45|16.11|14.58|15.95|14.43|0
1651492550000|2022-05-02 11:55:50|16.02|14.5|15.99|14.47|16.02|14.5|15.99|14.47|0
1651492560000|2022-05-02 11:56:00|15.97|14.45|15.97|14.45|15.97|14.45|15.94|14.42|0
1651492570000|2022-05-02 11:56:10|15.94|14.42|15.88|14.37|15.94|14.42|15.88|14.37|0
1651492580000|2022-05-02 11:56:20|15.92|14.41|15.85|14.34|15.92|14.41|15.85|14.34|0
1651492590000|2022-05-02 11:56:30|15.88|14.37|15.82|14.31|15.88|14.37|15.82|14.31|0
1651492600000|2022-05-02 11:56:40|15.85|14.34|15.79|14.29|15.88|14.37|15.79|14.29|0
1651492610000|2022-05-02 11:56:50|15.76|14.26|15.68|14.18|15.76|14.26|15.68|14.18|0
1651492620000|2022-05-02 11:57:00|15.73|14.24|15.71|14.21|15.73|14.24|15.71|14.21|0
1651492630000|2022-05-02 11:57:10|15.75|14.25|15.88|14.37|15.88|14.37|15.75|14.25|0
1651492640000|2022-05-02 11:57:20|15.89|14.38|15.94|14.42|15.94|14.42|15.89|14.38|0
1651492650000|2022-05-02 11:57:30|15.91|14.39|15.91|14.39|15.91|14.39|15.85|14.34|0
1651492660000|2022-05-02 11:57:40|15.88|14.37|15.94|14.42|15.94|14.42|15.88|14.37|0
1651492670000|2022-05-02 11:57:50|15.97|14.44|15.99|14.47|15.99|14.47|15.94|14.42|0
1651492680000|2022-05-02 11:58:00|16.01|14.48|16.05|14.52|16.05|14.52|16.01|14.48|0
1651492690000|2022-05-02 11:58:10|16.02|14.5|15.99|14.47|16.02|14.5|15.99|14.47|0
1651492700000|2022-05-02 11:58:20|15.96|14.44|15.99|14.47|15.99|14.47|15.94|14.42|0
1651492710000|2022-05-02 11:58:30|15.94|14.42|15.95|14.43|15.96|14.44|15.94|14.42|0
1651492720000|2022-05-02 11:58:40|15.96|14.44|15.91|14.39|15.98|14.46|15.91|14.39|0
1651492730000|2022-05-02 11:58:50|15.89|14.38|15.94|14.42|15.94|14.42|15.89|14.38|0
1651492740000|2022-05-02 11:59:00|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1651492760000|2022-05-02 11:59:20|15.94|14.42|15.89|14.38|15.94|14.42|15.89|14.38|0
1651492770000|2022-05-02 11:59:30|15.88|14.37|15.91|14.39|15.91|14.39|15.88|14.37|0
1651492780000|2022-05-02 11:59:40|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1651492790000|2022-05-02 11:59:50|15.94|14.42|15.94|14.42|15.94|14.42|15.92|14.4|0
1651492800000|2022-05-02 12:00:00|16.11|14.58|16.08|14.55|16.11|14.58|16.01|14.48|0
1651492810000|2022-05-02 12:00:10|16.12|14.59|16.12|14.59|16.14|14.6|16.12|14.59|0
1651492820000|2022-05-02 12:00:20|16.14|14.6|15.96|14.44|16.14|14.6|15.96|14.44|0
1651492830000|2022-05-02 12:00:30|16.05|14.52|16.04|14.51|16.08|14.55|16.04|14.51|0
1651492840000|2022-05-02 12:00:40|15.99|14.47|16.08|14.55|16.08|14.55|15.99|14.47|0
1651492850000|2022-05-02 12:00:50|16.02|14.5|16.01|14.48|16.02|14.5|15.99|14.47|0
1651492860000|2022-05-02 12:01:00|16.05|14.52|16.09|14.56|16.09|14.56|16.05|14.52|0
1651492870000|2022-05-02 12:01:10|16.14|14.6|16.08|14.55|16.14|14.6|16.08|14.55|0
1651492880000|2022-05-02 12:01:20|16.05|14.52|16.14|14.6|16.14|14.6|16.05|14.52|0
1651492890000|2022-05-02 12:01:30|16.11|14.57|16.11|14.57|16.11|14.57|16.08|14.55|0
1651492900000|2022-05-02 12:01:40|16.08|14.55|16.08|14.55|16.08|14.55|16.05|14.52|0
1651492910000|2022-05-02 12:01:50|14.37|12.97|16.69|15.1|16.7|15.11|14.37|12.97|0
1651492920000|2022-05-02 12:02:00|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1651492930000|2022-05-02 12:02:10|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1651492940000|2022-05-02 12:02:20|17.6|15.93|17.6|15.93|17.6|15.93|17.57|15.9|0
1651492950000|2022-05-02 12:02:30|17.57|15.9|17.6|15.93|17.62|15.94|17.57|15.9|0
1651492960000|2022-05-02 12:02:40|17.59|15.91|17.57|15.9|17.59|15.91|17.54|15.87|0
1651492970000|2022-05-02 12:02:50|17.6|15.93|17.6|15.93|17.63|15.95|17.6|15.93|0
1651492980000|2022-05-02 12:03:00|17.59|15.91|17.51|15.84|17.59|15.91|17.51|15.84|0
1651492990000|2022-05-02 12:03:10|17.52|15.85|17.48|15.81|17.52|15.85|17.48|15.81|0
1651493000000|2022-05-02 12:03:20|17.39|15.73|17.31|15.66|17.39|15.73|17.31|15.66|0
1651493010000|2022-05-02 12:03:30|17.3|15.65|17.33|15.68|17.33|15.68|17.3|15.65|0
1651493020000|2022-05-02 12:03:40|17.26|15.62|17.33|15.68|17.33|15.68|17.26|15.62|0
1651493030000|2022-05-02 12:03:50|17.26|15.62|17.2|15.57|17.26|15.62|17.2|15.57|0
1651493040000|2022-05-02 12:04:00|17.17|15.54|17.2|15.57|17.2|15.57|17.17|15.54|0
1651493050000|2022-05-02 12:04:10|17.19|15.55|17.36|15.7|17.36|15.7|17.19|15.55|0
1651493060000|2022-05-02 12:04:20|17.48|15.81|17.66|15.98|17.66|15.98|17.48|15.81|0
1651493070000|2022-05-02 12:04:30|17.63|15.95|17.66|15.98|17.72|16.04|17.63|15.95|0
1651493080000|2022-05-02 12:04:40|17.69|16.01|17.76|16.06|17.76|16.06|17.68|15.99|0
1651493090000|2022-05-02 12:04:50|17.77|16.08|17.79|16.09|17.79|16.09|17.76|16.06|0
1651493100000|2022-05-02 12:05:00|17.72|16.04|17.65|15.97|17.72|16.04|17.63|15.95|0
1651493110000|2022-05-02 12:05:10|17.6|15.92|17.6|15.92|17.6|15.92|17.58|15.91|0
1651493120000|2022-05-02 12:05:20|17.57|15.9|17.34|15.69|17.57|15.9|17.34|15.69|0
1651493130000|2022-05-02 12:05:30|17.32|15.67|17.32|15.67|17.36|15.7|17.32|15.67|0
1651493140000|2022-05-02 12:05:40|17.39|15.73|17.42|15.76|17.42|15.76|17.39|15.73|0
1651493150000|2022-05-02 12:05:50|17.37|15.72|17.32|15.67|17.37|15.72|17.32|15.67|0
1651493160000|2022-05-02 12:06:00|17.39|15.73|17.35|15.7|17.42|15.76|17.35|15.7|0
1651493170000|2022-05-02 12:06:10|17.42|15.76|17.35|15.7|17.42|15.76|17.35|15.7|0
1651493180000|2022-05-02 12:06:20|17.39|15.73|17.45|15.78|17.48|15.81|17.39|15.73|0
1651493190000|2022-05-02 12:06:30|17.51|15.84|17.6|15.92|17.6|15.92|17.51|15.84|0
1651493200000|2022-05-02 12:06:40|17.55|15.88|17.61|15.94|17.61|15.94|17.55|15.88|0
1651493210000|2022-05-02 12:06:50|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1651493220000|2022-05-02 12:07:00|17.66|15.98|17.71|16.02|17.71|16.02|17.63|15.95|0
1651493230000|2022-05-02 12:07:10|17.74|16.05|17.88|16.18|17.88|16.18|17.74|16.05|0
1651493240000|2022-05-02 12:07:20|17.91|16.2|17.97|16.26|17.97|16.26|17.91|16.2|0
1651493250000|2022-05-02 12:07:30|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1651493260000|2022-05-02 12:07:40|18|16.29|17.97|16.26|18.07|16.35|17.97|16.26|0
1651493270000|2022-05-02 12:07:50|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1651493280000|2022-05-02 12:08:00|17.94|16.23|18.13|16.4|18.13|16.4|17.94|16.23|0
1651493290000|2022-05-02 12:08:10|18.1|16.37|18.04|16.32|18.1|16.37|18.04|16.32|0
1651493300000|2022-05-02 12:08:20|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1651493310000|2022-05-02 12:08:30|18.04|16.32|17.94|16.23|18.04|16.32|17.91|16.2|0
1651493320000|2022-05-02 12:08:40|17.97|16.26|18.03|16.32|18.03|16.32|17.94|16.23|0
1651493330000|2022-05-02 12:08:50|17.97|16.26|17.97|16.26|17.97|16.26|17.94|16.23|0
1651493340000|2022-05-02 12:09:00|17.94|16.23|17.92|16.22|17.94|16.23|17.92|16.22|0
1651493350000|2022-05-02 12:09:10|17.91|16.2|17.86|16.16|17.91|16.2|17.86|16.16|0
1651493360000|2022-05-02 12:09:20|17.88|16.18|17.83|16.13|17.88|16.18|17.82|16.12|0
1651493370000|2022-05-02 12:09:30|17.78|16.09|17.91|16.2|17.91|16.2|17.78|16.09|0
1651493380000|2022-05-02 12:09:40|17.97|16.26|17.92|16.22|17.97|16.26|17.92|16.22|0
1651493390000|2022-05-02 12:09:50|17.91|16.2|17.85|16.15|17.91|16.2|17.85|16.15|0
1651493400000|2022-05-02 12:10:00|17.78|16.09|17.77|16.08|17.78|16.09|17.75|16.06|0
1651493410000|2022-05-02 12:10:10|17.78|16.09|17.82|16.12|17.82|16.12|17.78|16.09|0
1651493420000|2022-05-02 12:10:20|17.88|16.17|17.78|16.09|17.88|16.17|17.78|16.09|0
1651493430000|2022-05-02 12:10:30|17.75|16.06|17.66|15.98|17.78|16.09|17.66|15.98|0
1651493440000|2022-05-02 12:10:40|17.69|16.01|17.66|15.98|17.69|16.01|17.66|15.98|0
1651493450000|2022-05-02 12:10:50|17.67|15.99|17.66|15.98|17.69|16.01|17.66|15.98|0
1651493460000|2022-05-02 12:11:00|17.64|15.96|17.52|15.85|17.64|15.96|17.52|15.85|0
1651493470000|2022-05-02 12:11:10|17.57|15.89|17.63|15.95|17.63|15.95|17.57|15.89|0
1651493480000|2022-05-02 12:11:20|17.69|16.01|17.6|15.92|17.69|16.01|17.6|15.92|0
1651493490000|2022-05-02 12:11:30|17.58|15.91|17.54|15.87|17.58|15.91|17.51|15.84|0
1651493500000|2022-05-02 12:11:40|17.58|15.91|17.57|15.89|17.6|15.92|17.57|15.89|0
1651493510000|2022-05-02 12:11:50|17.58|15.91|17.54|15.87|17.58|15.91|17.51|15.84|0
1651493520000|2022-05-02 12:12:00|17.6|15.92|17.69|16.01|17.69|16.01|17.6|15.92|0
1651493530000|2022-05-02 12:12:10|17.72|16.03|17.66|15.98|17.75|16.06|17.66|15.98|0
1651493540000|2022-05-02 12:12:20|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1651493550000|2022-05-02 12:12:30|17.66|15.98|17.69|16.01|17.69|16.01|17.63|15.95|0
1651493560000|2022-05-02 12:12:40|17.66|15.98|17.69|16|17.69|16|17.66|15.98|0
1651493570000|2022-05-02 12:12:50|17.72|16.03|17.7|16.02|17.72|16.03|17.66|15.98|0
1651493580000|2022-05-02 12:13:00|17.72|16.03|17.69|16|17.72|16.03|17.69|16|0
1651493590000|2022-05-02 12:13:10|17.63|15.95|17.6|15.92|17.63|15.95|17.6|15.92|0
1651493600000|2022-05-02 12:13:20|17.5|15.84|17.52|15.85|17.52|15.85|17.5|15.84|0
1651493610000|2022-05-02 12:13:30|17.5|15.84|17.49|15.82|17.54|15.87|17.49|15.82|0
1651493620000|2022-05-02 12:13:40|17.47|15.81|17.35|15.7|17.47|15.81|17.35|15.7|0
1651493630000|2022-05-02 12:13:50|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651493640000|2022-05-02 12:14:00|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651493650000|2022-05-02 12:14:10|17.29|15.64|17.32|15.67|17.32|15.67|17.26|15.62|0
1651493660000|2022-05-02 12:14:20|17.35|15.7|17.38|15.73|17.41|15.75|17.35|15.7|0
1651493670000|2022-05-02 12:14:30|17.44|15.78|17.41|15.75|17.47|15.81|17.41|15.75|0
1651493680000|2022-05-02 12:14:40|17.5|15.84|17.5|15.84|17.5|15.84|17.49|15.82|0
1651493690000|2022-05-02 12:14:50|17.47|15.81|17.43|15.77|17.47|15.81|17.43|15.77|0
1651493700000|2022-05-02 12:15:00|17.49|15.82|17.52|15.85|17.52|15.85|17.47|15.81|0
1651493710000|2022-05-02 12:15:10|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1651493720000|2022-05-02 12:15:20|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1651493730000|2022-05-02 12:15:30|17.63|15.95|17.58|15.91|17.63|15.95|17.58|15.91|0
1651493740000|2022-05-02 12:15:40|17.6|15.92|17.69|16|17.69|16|17.6|15.92|0
1651493750000|2022-05-02 12:15:50|17.72|16.03|17.77|16.07|17.77|16.07|17.72|16.03|0
1651493760000|2022-05-02 12:16:00|17.78|16.09|17.81|16.12|17.83|16.13|17.78|16.09|0
1651493770000|2022-05-02 12:16:10|17.83|16.13|17.87|16.17|17.87|16.17|17.83|16.13|0
1651493780000|2022-05-02 12:16:20|17.91|16.2|17.89|16.19|17.91|16.2|17.87|16.17|0
1651493790000|2022-05-02 12:16:30|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1651493800000|2022-05-02 12:16:40|17.87|16.17|17.84|16.14|17.89|16.19|17.84|16.14|0
1651493810000|2022-05-02 12:16:50|17.87|16.17|17.87|16.17|17.91|16.2|17.87|16.17|0
1651493820000|2022-05-02 12:17:00|17.91|16.2|17.81|16.12|17.91|16.2|17.81|16.12|0
1651493830000|2022-05-02 12:17:10|17.84|16.14|17.75|16.06|17.84|16.14|17.75|16.06|0
1651493840000|2022-05-02 12:17:20|17.81|16.12|17.87|16.17|17.87|16.17|17.81|16.12|0
1651493850000|2022-05-02 12:17:30|17.84|16.14|17.81|16.12|17.84|16.14|17.81|16.12|0
1651493860000|2022-05-02 12:17:40|17.78|16.09|17.81|16.12|17.81|16.12|17.78|16.09|0
1651493870000|2022-05-02 12:17:50|17.78|16.09|17.78|16.09|17.81|16.12|17.78|16.09|0
1651493880000|2022-05-02 12:18:00|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1651493890000|2022-05-02 12:18:10|17.69|16|17.63|15.95|17.72|16.03|17.63|15.95|0
1651493900000|2022-05-02 12:18:20|17.61|15.93|17.56|15.89|17.61|15.93|17.56|15.89|0
1651493910000|2022-05-02 12:18:30|17.59|15.92|17.61|15.93|17.61|15.93|17.59|15.92|0
1651493920000|2022-05-02 12:18:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1651493930000|2022-05-02 12:18:50|17.62||17.62||17.62||17.62||0
1651493940000|2022-05-02 12:19:00|17.59|15.92|17.69|16|17.69|16|17.59|15.92|0
1651493950000|2022-05-02 12:19:10|17.67|15.99|17.69|16|17.69|16|17.66|15.97|0
1651493960000|2022-05-02 12:19:20|17.66|15.97|17.7|16.02|17.7|16.02|17.66|15.97|0
1651493970000|2022-05-02 12:19:30|17.73|16.04|17.69|16|17.73|16.04|17.69|16|0
1651493980000|2022-05-02 12:19:40|17.7|16.02|17.67|15.99|17.7|16.02|17.67|15.99|0
1651493990000|2022-05-02 12:19:50|17.69|16|17.62|15.95|17.69|16|17.62|15.95|0
1651494000000|2022-05-02 12:20:00|17.66|15.97|17.75|16.06|17.75|16.06|17.66|15.97|0
1651494010000|2022-05-02 12:20:10|17.84|16.14|18|16.28|18|16.28|17.84|16.14|0
1651494020000|2022-05-02 12:20:20|18.06|16.34|17.94|16.23|18.06|16.34|17.94|16.23|0
1651494030000|2022-05-02 12:20:30|18|16.28|17.94|16.23|18|16.28|17.94|16.23|0
1651494040000|2022-05-02 12:20:40|17.97|16.26|18|16.28|18.03|16.31|17.97|16.26|0
1651494050000|2022-05-02 12:20:50|17.97|16.26|17.98|16.27|17.98|16.27|17.97|16.26|0
1651494060000|2022-05-02 12:21:00|17.97|16.26|18|16.28|18|16.28|17.97|16.26|0
1651494070000|2022-05-02 12:21:10|17.98|16.27|17.97|16.26|17.98|16.27|17.97|16.26|0
1651494080000|2022-05-02 12:21:20|17.98|16.27|18.09|16.37|18.09|16.37|17.98|16.27|0
1651494090000|2022-05-02 12:21:30|18.11|16.38|18.09|16.37|18.12|16.4|18.09|16.37|0
1651494100000|2022-05-02 12:21:40|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1651494110000|2022-05-02 12:21:50|18.04|16.33|18.06|16.34|18.08|16.35|18.03|16.31|0
1651494120000|2022-05-02 12:22:00|18.09|16.37|18.12|16.4|18.12|16.4|18.09|16.37|0
1651494130000|2022-05-02 12:22:10|18.06|16.34|18.12|16.4|18.14|16.41|18.06|16.34|0
1651494140000|2022-05-02 12:22:20|18.11|16.38|18.15|16.43|18.15|16.43|18.11|16.38|0
1651494150000|2022-05-02 12:22:30|18.12|16.4|18.12|16.4|18.12|16.4|18.09|16.37|0
1651494160000|2022-05-02 12:22:40|18.03|16.31|18|16.28|18.03|16.31|17.97|16.25|0
1651494170000|2022-05-02 12:22:50|18.04|16.32|18.06|16.34|18.09|16.37|18.04|16.32|0
1651494180000|2022-05-02 12:23:00|18.07|16.35|18.15|16.43|18.15|16.43|18.07|16.35|0
1651494190000|2022-05-02 12:23:10|18.09|16.37|18.07|16.35|18.12|16.4|18.07|16.35|0
1651494200000|2022-05-02 12:23:20|18.06|16.34|18|16.28|18.06|16.34|18|16.28|0
1651494210000|2022-05-02 12:23:30|17.97|16.25|17.97|16.25|17.97|16.25|17.93|16.23|0
1651494220000|2022-05-02 12:23:40|18.01|16.3|18|16.28|18.04|16.32|18|16.28|0
1651494230000|2022-05-02 12:23:50|17.98|16.27|17.9|16.2|17.98|16.27|17.9|16.2|0
1651494240000|2022-05-02 12:24:00|17.92|16.21|18.03|16.31|18.03|16.31|17.9|16.2|0
1651494250000|2022-05-02 12:24:10|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1651494260000|2022-05-02 12:24:20|18.06|16.34|18.11|16.38|18.11|16.38|18.06|16.34|0
1651494270000|2022-05-02 12:24:30|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1651494280000|2022-05-02 12:24:40|18.09|16.37|18.06|16.34|18.12|16.4|18.06|16.34|0
1651494290000|2022-05-02 12:24:50|18.03|16.31|18.01|16.3|18.03|16.31|18.01|16.3|0
1651494300000|2022-05-02 12:25:00|18|16.28|17.93|16.23|18|16.28|17.93|16.23|0
1651494310000|2022-05-02 12:25:10|18|16.28|17.96|16.25|18|16.28|17.96|16.25|0
1651494320000|2022-05-02 12:25:20|18|16.28|18.03|16.31|18.03|16.31|18|16.28|0
1651494330000|2022-05-02 12:25:30|18|16.28|17.96|16.25|18|16.28|17.96|16.25|0
1651494340000|2022-05-02 12:25:40|17.93|16.22|17.78|16.08|17.93|16.22|17.78|16.08|0
1651494350000|2022-05-02 12:25:50|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1651494360000|2022-05-02 12:26:00|17.81|16.11|17.81|16.11|17.81|16.11|17.78|16.08|0
1651494370000|2022-05-02 12:26:10|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1651494380000|2022-05-02 12:26:20|17.81|16.11|17.76|16.07|17.84|16.14|17.76|16.07|0
1651494390000|2022-05-02 12:26:30|17.78|16.08|17.93|16.22|17.93|16.22|17.78|16.08|0
1651494400000|2022-05-02 12:26:40|17.96|16.25|18.06|16.34|18.06|16.34|17.96|16.25|0
1651494410000|2022-05-02 12:26:50|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1651494420000|2022-05-02 12:27:00|18.12|16.39|18.18|16.45|18.22|16.48|18.12|16.39|0
1651494430000|2022-05-02 12:27:10|18.12|16.39|18.12|16.39|18.15|16.42|18.12|16.39|0
1651494440000|2022-05-02 12:27:20|18.15|16.42|18.12|16.39|18.15|16.42|18.12|16.39|0
1651494450000|2022-05-02 12:27:30|18.09|16.37|18.17|16.44|18.17|16.44|18.09|16.37|0
1651494460000|2022-05-02 12:27:40|18.12|16.39|18.09|16.37|18.12|16.39|18.09|16.37|0
1651494470000|2022-05-02 12:27:50|18.1|16.38|18.06|16.34|18.1|16.38|18.06|16.34|0
1651494480000|2022-05-02 12:28:00|18.12|16.39|18.09|16.37|18.12|16.39|18.07|16.35|0
1651494490000|2022-05-02 12:28:10|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1651494500000|2022-05-02 12:28:20|18.15|16.42|18.15|16.42|18.22|16.48|18.15|16.42|0
1651494510000|2022-05-02 12:28:30|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1651494520000|2022-05-02 12:28:40|18.15|16.42|18.15|16.42|18.18|16.45|18.12|16.39|0
1651494530000|2022-05-02 12:28:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1651494540000|2022-05-02 12:29:00|18.15|16.42|18.12|16.39|18.28|16.54|18.12|16.39|0
1651494550000|2022-05-02 12:29:10|18.09|16.37|18.13|16.41|18.13|16.41|18.09|16.37|0
1651494560000|2022-05-02 12:29:20|18.15|16.42|18.12|16.39|18.15|16.42|18.12|16.39|0
1651494570000|2022-05-02 12:29:30|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1651494580000|2022-05-02 12:29:40|18.17|16.44|18.25|16.51|18.25|16.51|18.17|16.44|0
1651494590000|2022-05-02 12:29:50|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1651494600000|2022-05-02 12:30:00|18.29|16.55|18.5|16.74|18.5|16.74|18.29|16.55|0
1651494610000|2022-05-02 12:30:10|18.63|16.86|18.63|16.86|18.66|16.88|18.6|16.83|0
1651494620000|2022-05-02 12:30:20|18.69|16.91|18.6|16.83|18.69|16.91|18.6|16.83|0
1651494630000|2022-05-02 12:30:30|18.66|16.88|18.63|16.86|18.66|16.88|18.6|16.83|0
1651494640000|2022-05-02 12:30:40|18.6|16.83|18.66|16.88|18.66|16.88|18.57|16.8|0
1651494650000|2022-05-02 12:30:50|18.63|16.86|18.69|16.91|18.69|16.91|18.63|16.86|0
1651494660000|2022-05-02 12:31:00|18.66|16.88|18.63|16.86|18.66|16.88|18.63|16.86|0
1651494670000|2022-05-02 12:31:10|18.6|16.83|18.47|16.71|18.6|16.83|18.47|16.71|0
1651494680000|2022-05-02 12:31:20|18.5|16.74|18.6|16.83|18.6|16.83|18.5|16.74|0
1651494690000|2022-05-02 12:31:30|18.56|16.8|18.56|16.8|18.56|16.8|18.53|16.77|0
1651494700000|2022-05-02 12:31:40|18.53|16.77|18.56|16.8|18.63|16.86|18.53|16.77|0
1651494710000|2022-05-02 12:31:50|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1651494720000|2022-05-02 12:32:00|18.5|16.74|18.53|16.77|18.56|16.8|18.5|16.74|0
1651494730000|2022-05-02 12:32:10|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1651494740000|2022-05-02 12:32:20|18.44|16.68|18.47|16.71|18.47|16.71|18.44|16.68|0
1651494750000|2022-05-02 12:32:30|18.44|16.68|18.9|17.1|18.9|17.1|18.44|16.68|0
1651494760000|2022-05-02 12:32:40|18.91|17.11|18.99|17.18|18.99|17.18|18.91|17.11|0
1651494770000|2022-05-02 12:32:50|19.03|17.21|18.37|16.62|19.03|17.21|18.37|16.62|0
1651494780000|2022-05-02 12:33:00|18.34|16.59|18.09|16.37|18.34|16.59|18.03|16.31|0
1651494790000|2022-05-02 12:33:10|18.06|16.34|18.06|16.34|18.09|16.37|18.06|16.34|0
1651494800000|2022-05-02 12:33:20|18.09|16.37|18.15|16.42|18.15|16.42|18.09|16.37|0
1651494810000|2022-05-02 12:33:30|18.18|16.45|18.23|16.5|18.25|16.51|18.18|16.45|0
1651494820000|2022-05-02 12:33:40|18.25|16.51|18.15|16.42|18.25|16.51|18.15|16.42|0
1651494830000|2022-05-02 12:33:50|18.1|16.38|17.96|16.25|18.1|16.38|17.96|16.25|0
1651494840000|2022-05-02 12:34:00|17.93|16.22|17.98|16.27|17.99|16.28|17.93|16.22|0
1651494850000|2022-05-02 12:34:10|17.96|16.25|17.84|16.14|17.96|16.25|17.84|16.14|0
1651494860000|2022-05-02 12:34:20|17.81|16.11|17.81|16.11|17.81|16.11|17.81|16.11|0
1651494870000|2022-05-02 12:34:30|17.79|16.09|17.74|16.05|17.79|16.09|17.74|16.05|0
1651494880000|2022-05-02 12:34:40|17.71|16.02|17.65|15.97|17.71|16.02|17.65|15.97|0
1651494890000|2022-05-02 12:34:50|17.56|15.88|17.56|15.88|17.59|15.91|17.56|15.88|0
1651494900000|2022-05-02 12:35:00|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1651494910000|2022-05-02 12:35:10|17.62|15.94|17.57|15.9|17.62|15.94|17.57|15.9|0
1651494920000|2022-05-02 12:35:20|17.59|15.91|17.56|15.88|17.6|15.93|17.56|15.88|0
1651494930000|2022-05-02 12:35:30|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1651494940000|2022-05-02 12:35:40|17.49|15.83|17.37|15.72|17.49|15.83|17.37|15.72|0
1651494950000|2022-05-02 12:35:50|17.4|15.74|17.37|15.72|17.4|15.74|17.37|15.72|0
1651494960000|2022-05-02 12:36:00|17.4|15.74|17.49|15.83|17.49|15.83|17.4|15.74|0
1651494970000|2022-05-02 12:36:10|17.52|15.86|17.49|15.83|17.52|15.86|17.49|15.83|0
1651494980000|2022-05-02 12:36:20|17.43|15.77|17.49|15.83|17.49|15.83|17.43|15.77|0
1651494990000|2022-05-02 12:36:30|17.52|15.86|17.52|15.86|17.52|15.86|17.52|15.86|0
1651495000000|2022-05-02 12:36:40|17.49|15.83|17.46|15.8|17.52|15.86|17.46|15.8|0
1651495010000|2022-05-02 12:36:50|17.45|15.79|17.46|15.8|17.46|15.8|17.43|15.77|0
1651495020000|2022-05-02 12:37:00|17.48|15.81|17.49|15.83|17.51|15.84|17.48|15.81|0
1651495030000|2022-05-02 12:37:10|17.52|15.86|17.59|15.91|17.59|15.91|17.52|15.86|0
1651495040000|2022-05-02 12:37:20|17.56|15.88|17.52|15.86|17.56|15.88|17.52|15.86|0
1651495050000|2022-05-02 12:37:30|17.49|15.83|17.49|15.83|17.52|15.86|17.49|15.83|0
1651495060000|2022-05-02 12:37:40|17.46|15.8|17.46|15.8|17.46|15.8|17.43|15.77|0
1651495070000|2022-05-02 12:37:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1651495080000|2022-05-02 12:38:00|17.49|15.83|17.46|15.8|17.52|15.85|17.46|15.8|0
1651495090000|2022-05-02 12:38:10|17.45|15.78|17.43|15.77|17.45|15.78|17.4|15.74|0
1651495100000|2022-05-02 12:38:20|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1651495110000|2022-05-02 12:38:30|17.46|15.8|17.49|15.83|17.49|15.83|17.43|15.77|0
1651495120000|2022-05-02 12:38:40|17.46|15.8|17.52|15.85|17.52|15.85|17.46|15.8|0
1651495130000|2022-05-02 12:38:50|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1651495140000|2022-05-02 12:39:00|17.52|15.85|17.62|15.94|17.62|15.94|17.52|15.85|0
1651495150000|2022-05-02 12:39:10|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1651495160000|2022-05-02 12:39:20|17.65|15.97|17.65|15.97|17.65|15.97|17.62|15.94|0
1651495170000|2022-05-02 12:39:30|17.62|15.94|17.49|15.83|17.62|15.94|17.49|15.83|0
1651495180000|2022-05-02 12:39:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1651495190000|2022-05-02 12:39:50|17.49|15.83|17.49|15.83|17.55|15.88|17.49|15.83|0
1651495200000|2022-05-02 12:40:00|17.51|15.84|17.51|15.84|17.51|15.84|17.49|15.83|0
1651495210000|2022-05-02 12:40:10|17.58|15.91|17.68|15.99|17.68|15.99|17.58|15.91|0
1651495220000|2022-05-02 12:40:20|17.74|16.05|17.8|16.11|17.8|16.11|17.74|16.05|0
1651495230000|2022-05-02 12:40:30|17.87|16.16|17.87|16.16|17.87|16.16|17.83|16.14|0
1651495240000|2022-05-02 12:40:40|17.83|16.14|17.77|16.08|17.83|16.14|17.74|16.05|0
1651495250000|2022-05-02 12:40:50|17.74|16.05|17.77|16.08|17.77|16.08|17.74|16.05|0
1651495260000|2022-05-02 12:41:00|17.79|16.09|17.8|16.11|17.8|16.11|17.77|16.08|0
1651495270000|2022-05-02 12:41:10|17.79|16.09|17.68|15.99|17.79|16.09|17.68|15.99|0
1651495280000|2022-05-02 12:41:20|17.71|16.02|17.74|16.05|17.74|16.05|17.71|16.02|0
1651495290000|2022-05-02 12:41:30|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1651495300000|2022-05-02 12:41:40|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1651495310000|2022-05-02 12:41:50|17.65|15.97|17.6|15.92|17.65|15.97|17.6|15.92|0
1651495320000|2022-05-02 12:42:00|17.61|15.94|17.68|15.99|17.68|15.99|17.58|15.91|0
1651495330000|2022-05-02 12:42:10|17.71|16.02|17.71|16.02|17.72|16.04|17.71|16.02|0
1651495340000|2022-05-02 12:42:20|17.68|15.99|17.69|16.01|17.69|16.01|17.68|15.99|0
1651495350000|2022-05-02 12:42:30|17.68|15.99|17.55|15.88|17.68|15.99|17.52|15.85|0
1651495360000|2022-05-02 12:42:40|17.58|15.91|17.58|15.91|17.58|15.91|17.57|15.89|0
1651495370000|2022-05-02 12:42:50|17.52|15.85|17.46|15.8|17.52|15.85|17.46|15.8|0
1651495380000|2022-05-02 12:43:00|17.43|15.77|17.43|15.77|17.46|15.8|17.43|15.77|0
1651495390000|2022-05-02 12:43:10|17.46|15.8|17.25|15.6|17.46|15.8|17.25|15.6|0
1651495400000|2022-05-02 12:43:20|17.21|15.58|17.24|15.6|17.25|15.6|17.21|15.58|0
1651495410000|2022-05-02 12:43:30|17.31|15.66|17.24|15.6|17.31|15.66|17.24|15.6|0
1651495420000|2022-05-02 12:43:40|17.28|15.63|17.4|15.74|17.4|15.74|17.28|15.63|0
1651495430000|2022-05-02 12:43:50|17.34|15.69|17.41|15.75|17.41|15.75|17.34|15.69|0
1651495440000|2022-05-02 12:44:00|17.43|15.77|17.64|15.96|17.64|15.96|17.43|15.77|0
1651495450000|2022-05-02 12:44:10|17.61|15.94|17.64|15.96|17.64|15.96|17.61|15.94|0
1651495460000|2022-05-02 12:44:20|17.61|15.94|17.61|15.94|17.61|15.94|17.58|15.91|0
1651495470000|2022-05-02 12:44:30|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1651495480000|2022-05-02 12:44:40|17.55|15.88|17.57|15.89|17.58|15.91|17.55|15.88|0
1651495490000|2022-05-02 12:44:50|17.55|15.88|17.44|15.78|17.55|15.88|17.44|15.78|0
1651495500000|2022-05-02 12:45:00|17.46|15.8|17.4|15.74|17.46|15.8|17.31|15.66|0
1651495510000|2022-05-02 12:45:10|17.43|15.77|17.4|15.74|17.43|15.77|17.4|15.74|0
1651495520000|2022-05-02 12:45:20|17.43|15.77|17.46|15.8|17.47|15.81|17.43|15.77|0
1651495530000|2022-05-02 12:45:30|17.43|15.77|17.5|15.84|17.5|15.84|17.43|15.77|0
1651495540000|2022-05-02 12:45:40|17.49|15.82|17.37|15.71|17.49|15.82|17.37|15.71|0
1651495550000|2022-05-02 12:45:50|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1651495560000|2022-05-02 12:46:00|17.46|15.8|17.55|15.88|17.61|15.94|17.46|15.8|0
1651495570000|2022-05-02 12:46:10|17.5|15.84|17.52|15.85|17.52|15.85|17.5|15.84|0
1651495580000|2022-05-02 12:46:20|17.49|15.82|17.46|15.8|17.49|15.82|17.43|15.77|0
1651495590000|2022-05-02 12:46:30|17.49|15.82|17.46|15.8|17.49|15.82|17.46|15.8|0
1651495600000|2022-05-02 12:46:40|17.47|15.81|17.47|15.81|17.49|15.82|17.47|15.81|0
1651495610000|2022-05-02 12:46:50|17.46|15.8|17.5|15.84|17.5|15.84|17.46|15.8|0
1651495620000|2022-05-02 12:47:00|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1651495630000|2022-05-02 12:47:10|17.46|15.8|17.46|15.8|17.46|15.8|17.41|15.75|0
1651495640000|2022-05-02 12:47:20|17.5|15.84|17.4|15.74|17.5|15.84|17.4|15.74|0
1651495650000|2022-05-02 12:47:30|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1651495660000|2022-05-02 12:47:40|17.3|15.66|17.32|15.67|17.32|15.67|17.3|15.66|0
1651495670000|2022-05-02 12:47:50|17.3|15.66|17.26|15.61|17.3|15.66|17.26|15.61|0
1651495680000|2022-05-02 12:48:00|17.21|15.57|17.09|15.46|17.21|15.57|17.06|15.44|0
1651495690000|2022-05-02 12:48:10|17|15.38|16.91|15.3|17.03|15.41|16.91|15.3|0
1651495700000|2022-05-02 12:48:20|16.94|15.33|16.97|15.35|16.97|15.35|16.94|15.33|0
1651495710000|2022-05-02 12:48:30|16.92|15.31|16.91|15.3|16.92|15.31|16.88|15.27|0
1651495720000|2022-05-02 12:48:40|16.97|15.35|17|15.38|17|15.38|16.94|15.33|0
1651495730000|2022-05-02 12:48:50|16.97|15.35|16.94|15.33|17|15.38|16.94|15.33|0
1651495740000|2022-05-02 12:49:00|16.97|15.35|17.03|15.41|17.03|15.41|16.97|15.35|0
1651495750000|2022-05-02 12:49:10|16.97|15.35|16.97|15.35|17.06|15.44|16.97|15.35|0
1651495760000|2022-05-02 12:49:20|17|15.38|17.12|15.49|17.12|15.49|17|15.38|0
1651495770000|2022-05-02 12:49:30|17.06|15.44|17|15.38|17.09|15.46|17|15.38|0
1651495780000|2022-05-02 12:49:40|17.03|15.41|16.94|15.33|17.03|15.41|16.94|15.33|0
1651495790000|2022-05-02 12:49:50|16.85|15.24|16.79|15.19|16.85|15.24|16.73|15.14|0
1651495800000|2022-05-02 12:50:00|16.7|15.11|16.58|15|16.7|15.11|16.58|15|0
1651495810000|2022-05-02 12:50:10|16.73|15.14|16.85|15.24|16.88|15.27|16.73|15.14|0
1651495820000|2022-05-02 12:50:20|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1651495830000|2022-05-02 12:50:30|16.88|15.27|16.76|15.16|16.88|15.27|16.76|15.16|0
1651495840000|2022-05-02 12:50:40|16.79|15.19|16.83|15.23|16.83|15.23|16.79|15.19|0
1651495850000|2022-05-02 12:50:50|16.85|15.24|16.88|15.27|16.88|15.27|16.82|15.22|0
1651495860000|2022-05-02 12:51:00|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1651495870000|2022-05-02 12:51:10|16.88|15.27|16.94|15.33|16.94|15.33|16.88|15.27|0
1651495880000|2022-05-02 12:51:20|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1651495890000|2022-05-02 12:51:30|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1651495900000|2022-05-02 12:51:40|17.09|15.46|17.03|15.41|17.09|15.46|17.03|15.41|0
1651495910000|2022-05-02 12:51:50|17|15.38|16.97|15.35|17|15.38|16.97|15.35|0
1651495920000|2022-05-02 12:52:00|16.95|15.34|16.91|15.3|17|15.38|16.91|15.3|0
1651495930000|2022-05-02 12:52:10|16.94|15.32|16.88|15.27|16.94|15.32|16.88|15.27|0
1651495940000|2022-05-02 12:52:20|16.91|15.3|16.94|15.32|16.97|15.35|16.91|15.3|0
1651495950000|2022-05-02 12:52:30|16.95|15.34|17|15.38|17|15.38|16.95|15.34|0
1651495960000|2022-05-02 12:52:40|17.03|15.41|17.06|15.43|17.09|15.46|17|15.38|0
1651495970000|2022-05-02 12:52:50|17.09|15.46|17.06|15.43|17.09|15.46|17.06|15.43|0
1651495980000|2022-05-02 12:53:00|17.09|15.46|17.09|15.46|17.18|15.54|17.09|15.46|0
1651495990000|2022-05-02 12:53:10|17.21|15.57|17.27|15.63|17.27|15.63|17.21|15.57|0
1651496000000|2022-05-02 12:53:20|17.3|15.65|17.21|15.57|17.3|15.65|17.21|15.57|0
1651496010000|2022-05-02 12:53:30|17.24|15.6|17.27|15.63|17.29|15.64|17.24|15.6|0
1651496020000|2022-05-02 12:53:40|17.3|15.65|17.39|15.74|17.39|15.74|17.3|15.65|0
1651496030000|2022-05-02 12:53:50|17.35|15.69|17.39|15.74|17.39|15.74|17.35|15.69|0
1651496040000|2022-05-02 12:54:00|17.38|15.72|17.42|15.76|17.42|15.76|17.35|15.69|0
1651496050000|2022-05-02 12:54:10|17.49|15.82|17.5|15.83|17.5|15.83|17.49|15.82|0
1651496060000|2022-05-02 12:54:20|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1651496070000|2022-05-02 12:54:30|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1651496080000|2022-05-02 12:54:40|17.53|15.86|17.53|15.86|17.55|15.88|17.53|15.86|0
1651496090000|2022-05-02 12:54:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1651496100000|2022-05-02 12:55:00|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1651496110000|2022-05-02 12:55:10|17.45|15.79|17.39|15.74|17.45|15.79|17.39|15.74|0
1651496120000|2022-05-02 12:55:20|17.42|15.76|17.36|15.71|17.42|15.76|17.33|15.68|0
1651496130000|2022-05-02 12:55:30|17.33|15.68|17.3|15.65|17.39|15.74|17.3|15.65|0
1651496140000|2022-05-02 12:55:40|17.33|15.68|17.27|15.63|17.33|15.68|17.27|15.63|0
1651496150000|2022-05-02 12:55:50|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1651496160000|2022-05-02 12:56:00|17.18|15.54|17.18|15.54|17.24|15.6|17.18|15.54|0
1651496170000|2022-05-02 12:56:10|17.09|15.46|17.18|15.54|17.18|15.54|17.09|15.46|0
1651496180000|2022-05-02 12:56:20|17.16|15.53|17.21|15.57|17.22|15.58|17.16|15.53|0
1651496190000|2022-05-02 12:56:30|17.18|15.54|17.15|15.51|17.18|15.54|17.15|15.51|0
1651496200000|2022-05-02 12:56:40|17.18|15.54|17.12|15.49|17.18|15.54|17.12|15.49|0
1651496210000|2022-05-02 12:56:50|17.09|15.46|17.12|15.49|17.12|15.49|17.06|15.43|0
1651496220000|2022-05-02 12:57:00|17.13|15.5|17.24|15.6|17.24|15.6|17.13|15.5|0
1651496230000|2022-05-02 12:57:10|17.25|15.61|17.3|15.65|17.36|15.71|17.25|15.61|0
1651496240000|2022-05-02 12:57:20|17.33|15.68|17.36|15.71|17.36|15.71|17.3|15.65|0
1651496250000|2022-05-02 12:57:30|17.33|15.68|17.33|15.68|17.33|15.68|17.3|15.65|0
1651496260000|2022-05-02 12:57:40|17.3|15.65|17.27|15.62|17.31|15.67|17.27|15.62|0
1651496270000|2022-05-02 12:57:50|17.28|15.64|17.27|15.62|17.31|15.67|17.27|15.62|0
1651496280000|2022-05-02 12:58:00|17.33|15.68|17.28|15.64|17.33|15.68|17.28|15.64|0
1651496290000|2022-05-02 12:58:10|17.25|15.61|17.12|15.49|17.25|15.61|17.12|15.49|0
1651496300000|2022-05-02 12:58:20|17.15|15.51|17.15|15.51|17.18|15.54|17.15|15.51|0
1651496310000|2022-05-02 12:58:30|17.12|15.49|17.15|15.51|17.15|15.51|17.12|15.49|0
1651496320000|2022-05-02 12:58:40|17.12|15.49|17.21|15.57|17.21|15.57|17.12|15.49|0
1651496330000|2022-05-02 12:58:50|17.24|15.6|17.21|15.57|17.25|15.61|17.21|15.57|0
1651496340000|2022-05-02 12:59:00|17.27|15.62|17.33|15.68|17.33|15.68|17.27|15.62|0
1651496350000|2022-05-02 12:59:10|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1651496360000|2022-05-02 12:59:20|17.33|15.68|17.3|15.65|17.33|15.68|17.27|15.62|0
1651496370000|2022-05-02 12:59:30|17.28|15.64|17.3|15.65|17.3|15.65|17.28|15.64|0
1651496380000|2022-05-02 12:59:40|17.33|15.68|17.3|15.65|17.33|15.68|17.3|15.65|0
1651496390000|2022-05-02 12:59:50|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1651496400000|2022-05-02 13:00:00|17.3|15.65|17.42|15.76|17.45|15.79|17.3|15.65|0
1651496410000|2022-05-02 13:00:10|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1651496420000|2022-05-02 13:00:20|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1651496430000|2022-05-02 13:00:30|17.37|15.72|17.36|15.71|17.37|15.72|17.36|15.71|0
1651496440000|2022-05-02 13:00:40|17.39|15.73|17.3|15.65|17.39|15.73|17.3|15.65|0
1651496450000|2022-05-02 13:00:50|17.33|15.68|17.48|15.82|17.48|15.82|17.33|15.68|0
1651496460000|2022-05-02 13:01:00|17.54|15.87|17.64|15.96|17.67|15.99|17.54|15.87|0
1651496470000|2022-05-02 13:01:10|17.67|15.99|17.57|15.9|17.67|15.99|17.57|15.9|0
1651496480000|2022-05-02 13:01:20|17.65|15.97|17.67|15.99|17.67|15.99|17.64|15.96|0
1651496490000|2022-05-02 13:01:30|17.76|16.07|17.89|16.18|17.89|16.18|17.76|16.07|0
1651496500000|2022-05-02 13:01:40|17.86|16.15|17.86|16.15|17.86|16.15|17.79|16.1|0
1651496510000|2022-05-02 13:01:50|17.82|16.13|17.82|16.13|17.82|16.13|17.82|16.13|0
1651496520000|2022-05-02 13:02:00|17.86|16.15|17.86|16.15|17.89|16.18|17.82|16.13|0
1651496530000|2022-05-02 13:02:10|17.82|16.13|17.85|16.15|17.86|16.15|17.82|16.13|0
1651496540000|2022-05-02 13:02:20|17.79|16.1|17.79|16.1|17.79|16.1|17.76|16.07|0
1651496550000|2022-05-02 13:02:30|17.81|16.11|17.79|16.1|17.81|16.11|17.76|16.07|0
1651496560000|2022-05-02 13:02:40|17.81|16.11|17.82|16.13|17.82|16.13|17.79|16.1|0
1651496570000|2022-05-02 13:02:50|17.84|16.14|17.79|16.1|17.84|16.14|17.79|16.1|0
1651496580000|2022-05-02 13:03:00|17.82|16.13|17.85|16.15|17.87|16.17|17.82|16.13|0
1651496590000|2022-05-02 13:03:10|17.82|16.13|17.82|16.13|17.85|16.15|17.82|16.13|0
1651496600000|2022-05-02 13:03:20|17.85|16.15|17.82|16.13|17.92|16.21|17.79|16.1|0
1651496610000|2022-05-02 13:03:30|17.81|16.11|17.79|16.1|17.81|16.11|17.79|16.1|0
1651496620000|2022-05-02 13:03:40|17.76|16.07|17.78|16.08|17.79|16.1|17.76|16.07|0
1651496630000|2022-05-02 13:03:50|17.85|16.15|17.85|16.15|17.85|16.15|17.82|16.13|0
1651496640000|2022-05-02 13:04:00|17.82|16.13|17.81|16.11|17.89|16.18|17.81|16.11|0
1651496650000|2022-05-02 13:04:10|17.79|16.1|17.89|16.18|17.89|16.18|17.79|16.1|0
1651496660000|2022-05-02 13:04:20|17.92|16.21|17.85|16.15|17.92|16.21|17.85|16.15|0
1651496670000|2022-05-02 13:04:30|17.82|16.13|17.82|16.13|17.82|16.13|17.79|16.1|0
1651496680000|2022-05-02 13:04:40|17.79|16.1|17.85|16.15|17.85|16.15|17.79|16.1|0
1651496690000|2022-05-02 13:04:50|17.82|16.13|17.89|16.18|17.89|16.18|17.82|16.13|0
1651496700000|2022-05-02 13:05:00|17.92|16.21|18.01|16.3|18.01|16.3|17.92|16.21|0
1651496710000|2022-05-02 13:05:10|17.98|16.27|18.03|16.31|18.03|16.31|17.98|16.27|0
1651496720000|2022-05-02 13:05:20|18.04|16.32|18.09|16.37|18.09|16.37|18.04|16.32|0
1651496730000|2022-05-02 13:05:30|18.14|16.41|18.11|16.38|18.17|16.44|18.11|16.38|0
1651496740000|2022-05-02 13:05:40|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1651496750000|2022-05-02 13:05:50|18.23|16.5|18.2|16.47|18.23|16.5|18.2|16.47|0
1651496760000|2022-05-02 13:06:00|18.3|16.55|18.33|16.58|18.33|16.58|18.3|16.55|0
1651496770000|2022-05-02 13:06:10|18.31|16.57|18.36|16.61|18.36|16.61|18.31|16.57|0
1651496780000|2022-05-02 13:06:20|18.39|16.64|18.33|16.58|18.39|16.64|18.33|16.58|0
1651496790000|2022-05-02 13:06:30|18.36|16.61|18.31|16.57|18.36|16.61|18.31|16.57|0
1651496800000|2022-05-02 13:06:40|18.3|16.55|18.36|16.61|18.36|16.61|18.3|16.55|0
1651496810000|2022-05-02 13:06:50|18.28|16.54|18.36|16.61|18.39|16.64|18.28|16.54|0
1651496820000|2022-05-02 13:07:00|18.42|16.67|18.36|16.61|18.42|16.67|18.36|16.61|0
1651496830000|2022-05-02 13:07:10|18.33|16.58|18.3|16.55|18.36|16.61|18.3|16.55|0
1651496840000|2022-05-02 13:07:20|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1651496850000|2022-05-02 13:07:30|18.36|16.61|18.33|16.58|18.36|16.61|18.33|16.58|0
1651496860000|2022-05-02 13:07:40|18.3|16.55|18.36|16.61|18.36|16.61|18.3|16.55|0
1651496870000|2022-05-02 13:07:50|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1651496880000|2022-05-02 13:08:00|18.44|16.68|18.36|16.61|18.44|16.68|18.36|16.61|0
1651496890000|2022-05-02 13:08:10|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1651496900000|2022-05-02 13:08:20|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1651496910000|2022-05-02 13:08:30|18.39|16.64|18.42|16.67|18.42|16.67|18.39|16.64|0
1651496920000|2022-05-02 13:08:40|18.39|16.64|18.46|16.7|18.46|16.7|18.39|16.64|0
1651496930000|2022-05-02 13:08:50|18.42|16.67|18.39|16.64|18.42|16.67|18.39|16.64|0
1651496940000|2022-05-02 13:09:00|18.42|16.67|18.42|16.67|18.46|16.7|18.42|16.67|0
1651496950000|2022-05-02 13:09:10|18.46|16.7|18.41|16.65|18.46|16.7|18.39|16.64|0
1651496960000|2022-05-02 13:09:20|18.39|16.64|18.42|16.67|18.46|16.7|18.39|16.64|0
1651496990000|2022-05-02 13:09:50|18.39|16.64|18.41|16.65|18.42|16.67|18.39|16.64|0
1651497000000|2022-05-02 13:10:00|18.46|16.7|18.47|16.71|18.49|16.73|18.42|16.67|0
1651497010000|2022-05-02 13:10:10|18.49|16.73|18.47|16.71|18.49|16.73|18.46|16.7|0
1651497020000|2022-05-02 13:10:20|18.49|16.73|18.57|16.8|18.57|16.8|18.49|16.73|0
1651497030000|2022-05-02 13:10:30|18.58|16.81|18.55|16.78|18.65|16.87|18.55|16.78|0
1651497040000|2022-05-02 13:10:40|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1651497050000|2022-05-02 13:10:50|18.58|16.81|18.55|16.78|18.58|16.81|18.55|16.78|0
1651497060000|2022-05-02 13:11:00|18.58|16.81|18.55|16.78|18.58|16.81|18.52|16.76|0
1651497070000|2022-05-02 13:11:10|18.58|16.81|18.58|16.81|18.58|16.81|18.55|16.78|0
1651497080000|2022-05-02 13:11:20|18.57|16.8|18.62|16.84|18.62|16.84|18.57|16.8|0
1651497090000|2022-05-02 13:11:30|18.58|16.81|18.63|16.86|18.63|16.86|18.58|16.81|0
1651497100000|2022-05-02 13:11:40|18.62|16.84|18.68|16.9|18.68|16.9|18.62|16.84|0
1651497110000|2022-05-02 13:11:50|18.71|16.93|18.78|16.99|18.78|16.99|18.71|16.93|0
1651497120000|2022-05-02 13:12:00|18.81|17.02|18.78|16.99|18.81|17.02|18.78|16.99|0
1651497130000|2022-05-02 13:12:10|18.75|16.96|18.88|17.08|18.88|17.08|18.75|16.96|0
1651497140000|2022-05-02 13:12:20|18.98|17.17|19.04|17.23|19.04|17.23|18.94|17.14|0
1651497150000|2022-05-02 13:12:30|19.07|17.26|19.11|17.29|19.11|17.29|19.07|17.26|0
1651497160000|2022-05-02 13:12:40|19.17|17.35|19.07|17.26|19.17|17.35|19.07|17.26|0
1651497170000|2022-05-02 13:12:50|19.14|17.32|19.19|17.36|19.19|17.36|19.11|17.29|0
1651497180000|2022-05-02 13:13:00|19.24|17.41|19.24|17.41|19.27|17.44|19.17|17.35|0
1651497190000|2022-05-02 13:13:10|19.21|17.38|19.27|17.44|19.27|17.44|19.19|17.36|0
1651497200000|2022-05-02 13:13:20|19.24|17.41|19.21|17.38|19.24|17.41|19.19|17.36|0
1651497210000|2022-05-02 13:13:30|19.27|17.44|19.21|17.38|19.27|17.44|19.21|17.38|0
1651497220000|2022-05-02 13:13:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651497230000|2022-05-02 13:13:50|19.27|17.44|19.27|17.44|19.27|17.44|19.24|17.41|0
1651497240000|2022-05-02 13:14:00|19.24|17.41|19.22|17.39|19.24|17.41|19.21|17.38|0
1651497250000|2022-05-02 13:14:10|19.24|17.41|19.24|17.41|19.24|17.41|19.22|17.39|0
1651497260000|2022-05-02 13:14:20|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1651497270000|2022-05-02 13:14:30|19.24|17.41|19.29|17.45|19.29|17.45|19.24|17.41|0
1651497280000|2022-05-02 13:14:40|19.37|17.53|19.47|17.62|19.47|17.62|19.34|17.5|0
1651497290000|2022-05-02 13:14:50|19.51|17.65|19.47|17.62|19.51|17.65|19.44|17.59|0
1651497300000|2022-05-02 13:15:00|19.51|17.65|19.54|17.68|19.57|17.71|19.51|17.65|0
1651497310000|2022-05-02 13:15:10|19.51|17.65|19.47|17.62|19.51|17.65|19.44|17.59|0
1651497320000|2022-05-02 13:15:20|19.44|17.59|19.54|17.68|19.54|17.68|19.44|17.59|0
1651497330000|2022-05-02 13:15:30|19.51|17.65|19.44|17.59|19.51|17.65|19.44|17.59|0
1651497340000|2022-05-02 13:15:40|19.41|17.56|19.42|17.57|19.42|17.57|19.41|17.56|0
1651497350000|2022-05-02 13:15:50|19.34|17.5|19.3|17.47|19.34|17.5|19.27|17.44|0
1651497360000|2022-05-02 13:16:00|19.34|17.5|19.3|17.47|19.34|17.5|19.3|17.47|0
1651497370000|2022-05-02 13:16:10|19.2|17.38|19.25|17.42|19.25|17.42|19.14|17.32|0
1651497380000|2022-05-02 13:16:20|19.24|17.41|19.17|17.35|19.24|17.41|19.14|17.32|0
1651497390000|2022-05-02 13:16:30|19.14|17.32|19.14|17.32|19.17|17.35|19.14|17.32|0
1651497400000|2022-05-02 13:16:40|19.17|17.35|19.11|17.29|19.17|17.35|19.11|17.29|0
1651497410000|2022-05-02 13:16:50|19.01|17.2|19.02|17.21|19.02|17.21|18.97|17.17|0
1651497420000|2022-05-02 13:17:00|19.07|17.26|19.14|17.32|19.14|17.32|19.07|17.26|0
1651497430000|2022-05-02 13:17:10|19.17|17.35|19.14|17.32|19.17|17.35|19.12|17.3|0
1651497440000|2022-05-02 13:17:20|19.1|17.29|18.97|17.17|19.1|17.29|18.97|17.17|0
1651497450000|2022-05-02 13:17:30|18.99|17.18|19.01|17.2|19.01|17.2|18.97|17.17|0
1651497460000|2022-05-02 13:17:40|19.04|17.23|19.04|17.23|19.04|17.23|19.01|17.2|0
1651497470000|2022-05-02 13:17:50|19.02|17.21|19.01|17.2|19.02|17.21|19.01|17.2|0
1651497480000|2022-05-02 13:18:00|19.04|17.23|19.14|17.31|19.14|17.31|19.04|17.23|0
1651497490000|2022-05-02 13:18:10|19.1|17.28|19.14|17.31|19.14|17.31|19.1|17.28|0
1651497500000|2022-05-02 13:18:20|19.15|17.33|19.2|17.37|19.2|17.37|19.15|17.33|0
1651497510000|2022-05-02 13:18:30|19.27|17.44|19.2|17.37|19.27|17.44|19.2|17.37|0
1651497520000|2022-05-02 13:18:40|19.22|17.39|19.27|17.43|19.27|17.43|19.2|17.37|0
1651497530000|2022-05-02 13:18:50|19.24|17.4|19.27|17.43|19.27|17.43|19.24|17.4|0
1651497540000|2022-05-02 13:19:00|19.24|17.4|19.27|17.43|19.27|17.43|19.2|17.37|0
1651497550000|2022-05-02 13:19:10|19.17|17.34|19.07|17.25|19.17|17.34|19.07|17.25|0
1651497560000|2022-05-02 13:19:20|19.34|17.5|19.34|17.5|19.34|17.5|19.3|17.46|0
1651497570000|2022-05-02 13:19:30|19.4|17.56|19.4|17.56|19.4|17.56|19.37|17.53|0
1651497580000|2022-05-02 13:19:40|19.47|17.62|19.4|17.56|19.5|17.65|19.4|17.56|0
1651497590000|2022-05-02 13:19:50|19.37|17.53|19.34|17.49|19.37|17.53|19.34|17.49|0
1651497600000|2022-05-02 13:20:00|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651497610000|2022-05-02 13:20:10|19.47|17.62|19.52|17.66|19.52|17.66|19.47|17.62|0
1651497620000|2022-05-02 13:20:20|19.59|17.72|19.54|17.68|19.59|17.72|19.54|17.68|0
1651497630000|2022-05-02 13:20:30|19.5|17.65|19.44|17.59|19.5|17.65|19.44|17.59|0
1651497640000|2022-05-02 13:20:40|19.4|17.56|19.32|17.48|19.4|17.56|19.32|17.48|0
1651497650000|2022-05-02 13:20:50|19.34|17.49|19.17|17.34|19.34|17.49|19.17|17.34|0
1651497660000|2022-05-02 13:21:00|19.2|17.37|19.14|17.31|19.2|17.37|19.14|17.31|0
1651497670000|2022-05-02 13:21:10|19.12|17.3|19.14|17.31|19.2|17.37|19.1|17.28|0
1651497680000|2022-05-02 13:21:20|19.17|17.34|19.19|17.36|19.19|17.36|19.17|17.34|0
1651497690000|2022-05-02 13:21:30|19.2|17.37|19.12|17.3|19.2|17.37|19.12|17.3|0
1651497700000|2022-05-02 13:21:40|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1651497710000|2022-05-02 13:21:50|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1651497720000|2022-05-02 13:22:00|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651497730000|2022-05-02 13:22:10|18.94|17.13|18.89|17.09|18.94|17.13|18.87|17.07|0
1651497740000|2022-05-02 13:22:20|18.87|17.07|18.94|17.13|18.94|17.13|18.87|17.07|0
1651497750000|2022-05-02 13:22:30|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1651497760000|2022-05-02 13:22:40|19.07|17.25|19.04|17.22|19.07|17.25|19.04|17.22|0
1651497770000|2022-05-02 13:22:50|19.1|17.28|19.1|17.28|19.14|17.31|19.1|17.28|0
1651497780000|2022-05-02 13:23:00|19.04|17.22|19.08|17.27|19.1|17.28|19.04|17.22|0
1651497790000|2022-05-02 13:23:10|19.12|17.3|19.14|17.31|19.14|17.31|19.1|17.28|0
1651497800000|2022-05-02 13:23:20|19.1|17.28|19.2|17.37|19.2|17.37|19.1|17.28|0
1651497810000|2022-05-02 13:23:30|19.27|17.43|19.23|17.4|19.27|17.43|19.23|17.4|0
1651497820000|2022-05-02 13:23:40|19.2|17.37|19.17|17.34|19.2|17.37|19.17|17.34|0
1651497830000|2022-05-02 13:23:50|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1651497840000|2022-05-02 13:24:00|19.2|17.37|19.23|17.4|19.23|17.4|19.13|17.31|0
1651497850000|2022-05-02 13:24:10|19.2|17.37|19.27|17.43|19.27|17.43|19.2|17.37|0
1651497860000|2022-05-02 13:24:20|19.3|17.46|19.3|17.46|19.3|17.46|19.27|17.43|0
1651497870000|2022-05-02 13:24:30|19.33|17.49|19.37|17.52|19.38|17.54|19.33|17.49|0
1651497880000|2022-05-02 13:24:40|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651497890000|2022-05-02 13:24:50|19.27|17.43|19.27|17.43|19.27|17.43|19.23|17.4|0
1651497900000|2022-05-02 13:25:00|19.23|17.4|19.1|17.28|19.23|17.4|19.1|17.28|0
1651497910000|2022-05-02 13:25:10|19.12|17.3|19.1|17.28|19.12|17.3|19.05|17.24|0
1651497920000|2022-05-02 13:25:20|19.08|17.27|18.97|17.16|19.08|17.27|18.97|17.16|0
1651497930000|2022-05-02 13:25:30|19|17.19|19.07|17.25|19.1|17.28|19|17.19|0
1651497940000|2022-05-02 13:25:40|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1651497950000|2022-05-02 13:25:50|19.1|17.28|19.1|17.28|19.1|17.28|19.07|17.25|0
1651497960000|2022-05-02 13:26:00|19.13|17.31|19.17|17.34|19.17|17.34|19.1|17.28|0
1651497970000|2022-05-02 13:26:10|19.23|17.4|19.3|17.46|19.3|17.46|19.23|17.4|0
1651497980000|2022-05-02 13:26:20|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1651497990000|2022-05-02 13:26:30|19.28|17.45|19.27|17.43|19.28|17.45|19.27|17.43|0
1651498000000|2022-05-02 13:26:40|19.2|17.37|19.13|17.31|19.2|17.37|19.13|17.31|0
1651498010000|2022-05-02 13:26:50|19.1|17.28|19.08|17.27|19.1|17.28|19.03|17.22|0
1651498020000|2022-05-02 13:27:00|19.13|17.31|19.17|17.34|19.17|17.34|19.13|17.31|0
1651498030000|2022-05-02 13:27:10|19.1|17.28|19.1|17.28|19.1|17.28|19|17.19|0
1651498040000|2022-05-02 13:27:20|19.03|17.22|18.97|17.16|19.03|17.22|18.97|17.16|0
1651498050000|2022-05-02 13:27:30|18.93|17.13|19|17.19|19|17.19|18.93|17.13|0
1651498060000|2022-05-02 13:27:40|18.97|17.16|18.87|17.07|18.97|17.16|18.87|17.07|0
1651498070000|2022-05-02 13:27:50|18.88|17.09|18.71|16.92|18.88|17.09|18.67|16.89|0
1651498080000|2022-05-02 13:28:00|18.74|16.95|18.67|16.89|18.77|16.98|18.67|16.89|0
1651498090000|2022-05-02 13:28:10|18.64|16.87|18.67|16.89|18.71|16.92|18.64|16.87|0
1651498100000|2022-05-02 13:28:20|18.61|16.84|18.54|16.78|18.64|16.87|18.54|16.78|0
1651498110000|2022-05-02 13:28:30|18.58|16.81|18.54|16.78|18.58|16.81|18.51|16.75|0
1651498120000|2022-05-02 13:28:40|18.53|16.76|18.54|16.78|18.54|16.78|18.53|16.76|0
1651498130000|2022-05-02 13:28:50|18.45|16.69|18.48|16.72|18.49|16.73|18.45|16.69|0
1651498140000|2022-05-02 13:29:00|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1651498150000|2022-05-02 13:29:10|18.45|16.69|18.41|16.66|18.48|16.72|18.41|16.66|0
1651498160000|2022-05-02 13:29:20|18.35|16.6|18.32|16.57|18.38|16.63|18.32|16.57|0
1651498170000|2022-05-02 13:29:30|18.35|16.6|18.41|16.66|18.41|16.66|18.33|16.59|0
1651498180000|2022-05-02 13:29:40|18.35|16.6|18.41|16.66|18.41|16.66|18.29|16.54|0
1651498190000|2022-05-02 13:29:50|18.51|16.75|18.51|16.75|18.54|16.78|18.48|16.72|0
1651498200000|2022-05-02 13:30:00|18.54|16.78|19.16|17.34|19.16|17.34|18.54|16.78|0
1651498210000|2022-05-02 13:30:10|19.33|17.49|19.6|17.73|19.6|17.73|19.33|17.49|0
1651498220000|2022-05-02 13:30:20|19.84|17.95|19.6|17.73|19.84|17.95|19.47|17.61|0
1651498230000|2022-05-02 13:30:30|19.4|17.55|19.26|17.43|19.4|17.55|19.26|17.43|0
1651498240000|2022-05-02 13:30:40|19.43|17.58|19.47|17.61|19.67|17.79|19.43|17.58|0
1651498250000|2022-05-02 13:30:50|19.23|17.4|19.33|17.49|19.33|17.49|19.18|17.35|0
1651498260000|2022-05-02 13:31:00|19.62|17.75|19.43|17.58|19.62|17.75|19.36|17.52|0
1651498270000|2022-05-02 13:31:10|19.46|17.61|19.03|17.22|19.46|17.61|19.03|17.22|0
1651498280000|2022-05-02 13:31:20|18.93|17.13|18.83|17.04|19|17.19|18.83|17.04|0
1651498290000|2022-05-02 13:31:30|18.87|17.07|19.13|17.31|19.16|17.34|18.87|17.07|0
1651498300000|2022-05-02 13:31:40|19.03|17.22|19.16|17.34|19.16|17.34|18.87|17.07|0
1651498310000|2022-05-02 13:31:50|19.03|17.22|19|17.19|19.13|17.31|19|17.19|0
1651498320000|2022-05-02 13:32:00|19.06|17.25|18.7|16.92|19.06|17.25|18.7|16.92|0
1651498330000|2022-05-02 13:32:10|18.8|17.01|18.9|17.1|19|17.19|18.8|17.01|0
1651498340000|2022-05-02 13:32:20|18.8|17.01|18.77|16.98|18.8|17.01|18.67|16.89|0
1651498350000|2022-05-02 13:32:30|19.06|17.25|18.87|17.07|19.06|17.25|18.8|17.01|0
1651498360000|2022-05-02 13:32:40|18.9|17.1|18.8|17.01|19|17.19|18.8|17.01|0
1651498370000|2022-05-02 13:32:50|18.87|17.07|19.33|17.49|19.33|17.49|18.87|17.07|0
1651498380000|2022-05-02 13:33:00|19.26|17.43|18.93|17.13|19.26|17.43|18.93|17.13|0
1651498390000|2022-05-02 13:33:10|19|17.19|19|17.19|19|17.19|18.97|17.16|0
1651498400000|2022-05-02 13:33:20|19.2|17.37|18.8|17.01|19.2|17.37|18.8|17.01|0
1651498410000|2022-05-02 13:33:30|18.74|16.95|18.61|16.83|18.77|16.98|18.61|16.83|0
1651498420000|2022-05-02 13:33:40|18.51|16.75|18.32|16.57|18.51|16.75|18.32|16.57|0
1651498430000|2022-05-02 13:33:50|18.35|16.6|18.06|16.34|18.54|16.77|18.06|16.34|0
1651498440000|2022-05-02 13:34:00|18|16.28|18.11|16.38|18.16|16.43|18|16.28|0
1651498450000|2022-05-02 13:34:10|18.28|16.54|18|16.28|18.28|16.54|18|16.28|0
1651498460000|2022-05-02 13:34:20|17.68|16|17.53|15.86|17.68|16|17.53|15.86|0
1651498470000|2022-05-02 13:34:30|17.56|15.89|17.47|15.8|17.62|15.94|17.47|15.8|0
1651498480000|2022-05-02 13:34:40|17.41|15.75|17.22|15.58|17.44|15.78|17.22|15.58|0
1651498490000|2022-05-02 13:34:50|17.19|15.55|17.34|15.69|17.34|15.69|17.19|15.55|0
1651498500000|2022-05-02 13:35:00|17.11|15.48|17.14|15.51|17.14|15.51|16.95|15.33|0
1651498510000|2022-05-02 13:35:10|17.04|15.42|16.83|15.23|17.04|15.42|16.83|15.23|0
1651498520000|2022-05-02 13:35:20|16.92|15.31|17.25|15.61|17.25|15.61|16.92|15.31|0
1651498530000|2022-05-02 13:35:30|17.19|15.55|16.89|15.28|17.19|15.55|16.83|15.23|0
1651498540000|2022-05-02 13:35:40|16.83|15.23|16.65|15.06|16.86|15.25|16.65|15.06|0
1651498550000|2022-05-02 13:35:50|16.68|15.09|16.77|15.17|16.95|15.33|16.68|15.09|0
1651498560000|2022-05-02 13:36:00|16.47|14.9|16.3|14.74|16.47|14.9|16.3|14.74|0
1651498570000|2022-05-02 13:36:10|16.24|14.69|16.16|14.63|16.24|14.69|16.15|14.61|0
1651498580000|2022-05-02 13:36:20|16.3|14.74|16.16|14.63|16.3|14.74|16.16|14.63|0
1651498590000|2022-05-02 13:36:30|16.3|14.74|16.27|14.72|16.33|14.77|16.27|14.72|0
1651498600000|2022-05-02 13:36:40|16.15|14.61|16.21|14.66|16.27|14.72|16.06|14.53|0
1651498610000|2022-05-02 13:36:50|16.12|14.59|16.18|14.64|16.18|14.64|16.09|14.56|0
1651498620000|2022-05-02 13:37:00|16.11|14.57|16.01|14.48|16.21|14.66|16.01|14.48|0
1651498630000|2022-05-02 13:37:10|15.92|14.4|15.92|14.4|15.95|14.43|15.92|14.4|0
1651498640000|2022-05-02 13:37:20|15.89|14.38|15.69|14.2|15.89|14.38|15.69|14.2|0
1651498650000|2022-05-02 13:37:30|15.75|14.25|15.75|14.25|15.75|14.25|15.72|14.22|0
1651498660000|2022-05-02 13:37:40|15.81|14.3|15.78|14.27|15.81|14.3|15.72|14.22|0
1651498670000|2022-05-02 13:37:50|15.75|14.25|15.83|14.33|15.89|14.38|15.72|14.22|0
1651498680000|2022-05-02 13:38:00|15.64|14.15|15.47|13.99|15.64|14.15|15.47|13.99|0
1651498690000|2022-05-02 13:38:10|15.49|14.02|15.44|13.97|15.49|14.02|15.44|13.97|0
1651498700000|2022-05-02 13:38:20|15.38|13.92|15.41|13.94|15.41|13.94|15.3|13.84|0
1651498710000|2022-05-02 13:38:30|15.47|13.99|15.66|14.17|15.66|14.17|15.44|13.97|0
1651498720000|2022-05-02 13:38:40|15.55|14.07|15.48|14.01|15.55|14.07|15.47|13.99|0
1651498730000|2022-05-02 13:38:50|15.55|14.07|15.83|14.33|15.83|14.33|15.55|14.07|0
1651498740000|2022-05-02 13:39:00|16.01|14.48|16.15|14.61|16.15|14.61|16.01|14.48|0
1651498750000|2022-05-02 13:39:10|15.83|14.33|15.83|14.33|15.89|14.38|15.75|14.25|0
1651498760000|2022-05-02 13:39:20|15.73|14.23|15.92|14.4|15.92|14.4|15.73|14.23|0
1651498770000|2022-05-02 13:39:30|15.89|14.38|16.18|14.64|16.18|14.64|15.89|14.38|0
1651498780000|2022-05-02 13:39:40|16.32|14.77|16.5|14.93|16.56|14.98|16.32|14.77|0
1651498790000|2022-05-02 13:39:50|16.59|15.01|16.47|14.9|16.59|15.01|16.47|14.9|0
1651498800000|2022-05-02 13:40:00|16.56|14.98|16.03|14.51|16.56|14.98|16.03|14.51|0
1651498810000|2022-05-02 13:40:10|16|14.48|15.99|14.47|16.15|14.61|15.99|14.47|0
1651498820000|2022-05-02 13:40:20|16|14.48|16.03|14.51|16.03|14.51|15.92|14.4|0
1651498830000|2022-05-02 13:40:30|15.95|14.43|15.75|14.25|16.03|14.51|15.75|14.25|0
1651498840000|2022-05-02 13:40:40|15.33|13.87|15.38|13.92|15.38|13.92|15.27|13.82|0
1651498850000|2022-05-02 13:40:50|15.35|13.89|15.38|13.92|15.44|13.97|15.3|13.84|0
1651498860000|2022-05-02 13:41:00|15.41|13.94|15.66|14.17|15.66|14.17|15.41|13.94|0
1651498870000|2022-05-02 13:41:10|15.75|14.25|16|14.48|16|14.48|15.75|14.25|0
1651498880000|2022-05-02 13:41:20|15.83|14.32|15.69|14.2|15.89|14.38|15.69|14.2|0
1651498890000|2022-05-02 13:41:30|15.72|14.22|15.95|14.43|15.95|14.43|15.72|14.22|0
1651498900000|2022-05-02 13:41:40|15.98|14.45|16|14.48|16.03|14.51|15.98|14.45|0
1651498910000|2022-05-02 13:41:50|16.29|14.74|16.53|14.95|16.53|14.95|16.29|14.74|0
1651498920000|2022-05-02 13:42:00|16.89|15.28|16.86|15.25|17.01|15.39|16.86|15.25|0
1651498930000|2022-05-02 13:42:10|16.83|15.22|16.92|15.3|16.98|15.36|16.83|15.22|0
1651498940000|2022-05-02 13:42:20|16.98|15.36|17.25|15.61|17.25|15.61|16.98|15.36|0
1651498950000|2022-05-02 13:42:30|17.43|15.77|17.87|16.17|17.87|16.17|17.43|15.77|0
1651498960000|2022-05-02 13:42:40|17.85|16.15|18.22|16.48|18.22|16.48|17.85|16.15|0
1651498970000|2022-05-02 13:42:50|18.09|16.37|18.25|16.51|18.28|16.54|18.09|16.37|0
1651498980000|2022-05-02 13:43:00|18.28|16.54|18.6|16.83|18.6|16.83|18.28|16.54|0
1651498990000|2022-05-02 13:43:10|18.83|17.04|18.73|16.95|18.83|17.04|18.7|16.92|0
1651499000000|2022-05-02 13:43:20|18.8|17.01|19.03|17.21|19.03|17.21|18.8|17.01|0
1651499010000|2022-05-02 13:43:30|19.22|17.39|19.36|17.51|19.36|17.51|19.22|17.39|0
1651499020000|2022-05-02 13:43:40|19.39|17.54|19.8|17.91|19.8|17.91|19.39|17.54|0
1651499030000|2022-05-02 13:43:50|19.78|17.9|19.61|17.74|19.78|17.9|19.61|17.74|0
1651499040000|2022-05-02 13:44:00|19.46|17.61|19.12|17.3|19.46|17.61|19.12|17.3|0
1651499050000|2022-05-02 13:44:10|19.29|17.45|19.42|17.57|19.46|17.61|19.29|17.45|0
1651499060000|2022-05-02 13:44:20|19.46|17.61|19.17|17.35|19.46|17.61|19.16|17.33|0
1651499070000|2022-05-02 13:44:30|19.24|17.41|19.16|17.33|19.24|17.41|19.16|17.33|0
1651499080000|2022-05-02 13:44:40|19.12|17.3|19.06|17.24|19.12|17.3|19.03|17.21|0
1651499090000|2022-05-02 13:44:50|19.09|17.27|18.57|16.8|19.09|17.27|18.57|16.8|0
1651499100000|2022-05-02 13:45:00|18.54|16.77|18.18|16.45|18.54|16.77|18.18|16.45|0
1651499110000|2022-05-02 13:45:10|18.09|16.36|17.8|16.11|18.2|16.46|17.8|16.11|0
1651499120000|2022-05-02 13:45:20|17.99|16.28|17.77|16.08|17.99|16.28|17.71|16.02|0
1651499130000|2022-05-02 13:45:30|17.99|16.28|17.93|16.22|18.21|16.48|17.93|16.22|0
1651499140000|2022-05-02 13:45:40|17.74|16.05|17.59|15.91|17.74|16.05|17.59|15.91|0
1651499150000|2022-05-02 13:45:50|17.52|15.85|17.4|15.74|17.52|15.85|17.16|15.52|0
1651499160000|2022-05-02 13:46:00|17.46|15.8|17.62|15.94|17.62|15.94|17.4|15.74|0
1651499170000|2022-05-02 13:46:10|17.58|15.91|17.51|15.84|17.6|15.92|17.46|15.8|0
1651499180000|2022-05-02 13:46:20|17.8|16.11|17.9|16.19|17.9|16.19|17.8|16.11|0
1651499190000|2022-05-02 13:46:30|17.93|16.22|17.99|16.28|18.21|16.48|17.93|16.22|0
1651499200000|2022-05-02 13:46:40|17.83|16.14|17.75|16.06|17.83|16.14|17.74|16.05|0
1651499210000|2022-05-02 13:46:50|17.91|16.2|18.18|16.45|18.18|16.45|17.91|16.2|0
1651499220000|2022-05-02 13:47:00|18.87|17.08|19.23|17.4|19.23|17.4|18.87|17.08|0
1651499230000|2022-05-02 13:47:10|19.14|17.31|19.23|17.4|19.3|17.46|19.14|17.31|0
1651499240000|2022-05-02 13:47:20|18.97|17.16|18.81|17.02|18.97|17.16|18.81|17.02|0
1651499250000|2022-05-02 13:47:30|18.71|16.93|18.62|16.84|18.78|16.99|18.58|16.81|0
1651499260000|2022-05-02 13:47:40|18.68|16.9|18.84|17.05|18.84|17.05|18.62|16.84|0
1651499270000|2022-05-02 13:47:50|18.87|17.08|18.78|16.99|18.87|17.08|18.65|16.87|0
1651499280000|2022-05-02 13:48:00|18.97|17.16|19.23|17.4|19.33|17.49|18.97|17.16|0
1651499290000|2022-05-02 13:48:10|19.2|17.37|19.73|17.85|19.73|17.85|19.2|17.37|0
1651499300000|2022-05-02 13:48:20|19.83|17.95|19.83|17.95|19.87|17.98|19.83|17.95|0
1651499310000|2022-05-02 13:48:30|20|18.1|20.42|18.47|20.42|18.47|20|18.1|0
1651499320000|2022-05-02 13:48:40|20.35|18.41|20.07|18.16|20.36|18.42|20.07|18.16|0
1651499330000|2022-05-02 13:48:50|20.04|18.13|19.87|17.98|20.04|18.13|19.77|17.88|0
1651499340000|2022-05-02 13:49:00|19.77|17.88|19.7|17.82|19.77|17.88|19.57|17.7|0
1651499350000|2022-05-02 13:49:10|19.73|17.85|19.07|17.25|19.73|17.85|19.07|17.25|0
1651499360000|2022-05-02 13:49:20|19.13|17.31|19.17|17.34|19.2|17.37|19.13|17.31|0
1651499370000|2022-05-02 13:49:30|19.08|17.27|18.84|17.05|19.08|17.27|18.78|16.99|0
1651499380000|2022-05-02 13:49:40|18.89|17.09|18.91|17.1|18.91|17.1|18.78|16.99|0
1651499390000|2022-05-02 13:49:50|18.65|16.87|18.61|16.84|18.68|16.9|18.55|16.78|0
1651499400000|2022-05-02 13:50:00|18.49|16.73|17.9|16.2|18.49|16.73|17.86|16.15|0
1651499410000|2022-05-02 13:50:10|17.98|16.27|18.33|16.58|18.36|16.61|17.98|16.27|0
1651499420000|2022-05-02 13:50:20|18.52|16.75|19.07|17.25|19.07|17.25|18.52|16.75|0
1651499430000|2022-05-02 13:50:30|19|17.19|18.94|17.13|19.27|17.43|18.94|17.13|0
1651499440000|2022-05-02 13:50:40|18.81|17.02|18.45|16.7|18.81|17.02|18.45|16.7|0
1651499450000|2022-05-02 13:50:50|18.33|16.58|18.09|16.37|18.33|16.58|18.09|16.37|0
1651499460000|2022-05-02 13:51:00|18.1|16.38|18.17|16.44|18.17|16.44|18.07|16.35|0
1651499470000|2022-05-02 13:51:10|18.29|16.55|18.58|16.81|18.58|16.81|18.29|16.55|0
1651499480000|2022-05-02 13:51:20|18.33|16.58|18.29|16.55|18.33|16.58|18.14|16.41|0
1651499490000|2022-05-02 13:51:30|18.45|16.7|19.03|17.22|19.03|17.22|18.36|16.61|0
1651499500000|2022-05-02 13:51:40|18.89|17.09|19|17.19|19|17.19|18.81|17.02|0
1651499510000|2022-05-02 13:51:50|19.21|17.38|19.35|17.5|19.36|17.52|19.21|17.38|0
1651499520000|2022-05-02 13:52:00|19.63|17.76|19.43|17.58|19.73|17.85|19.43|17.58|0
1651499530000|2022-05-02 13:52:10|19.3|17.46|19.26|17.43|19.71|17.84|19.26|17.43|0
1651499540000|2022-05-02 13:52:20|19.17|17.34|19.1|17.28|19.26|17.43|19.1|17.28|0
1651499550000|2022-05-02 13:52:30|19|17.19|19.17|17.34|19.17|17.34|18.94|17.13|0
1651499560000|2022-05-02 13:52:40|19.26|17.43|19.56|17.7|19.56|17.7|19.26|17.43|0
1651499570000|2022-05-02 13:52:50|19.73|17.85|19.6|17.73|19.73|17.85|19.6|17.73|0
1651499580000|2022-05-02 13:53:00|19.66|17.79|19.66|17.79|19.8|17.91|19.66|17.79|0
1651499590000|2022-05-02 13:53:10|19.76|17.88|19.76|17.88|19.8|17.91|19.63|17.76|0
1651499600000|2022-05-02 13:53:20|19.73|17.85|19.66|17.79|19.9|18|19.66|17.79|0
1651499610000|2022-05-02 13:53:30|19.53|17.67|19.3|17.46|19.53|17.67|19.3|17.46|0
1651499620000|2022-05-02 13:53:40|19.13|17.31|19.26|17.43|19.26|17.43|19.13|17.31|0
1651499630000|2022-05-02 13:53:50|19.66|17.79|19.97|18.07|19.97|18.07|19.66|17.79|0
1651499640000|2022-05-02 13:54:00|19.93|18.03|19.56|17.7|19.93|18.03|19.5|17.64|0
1651499650000|2022-05-02 13:54:10|19.5|17.64|19.8|17.91|19.8|17.91|19.5|17.64|0
1651499660000|2022-05-02 13:54:20|19.58|17.71|19.87|17.97|19.9|18|19.58|17.71|0
1651499670000|2022-05-02 13:54:30|19.56|17.7|19.5|17.64|19.63|17.76|19.5|17.64|0
1651499680000|2022-05-02 13:54:40|19.43|17.58|19.6|17.73|19.6|17.73|19.43|17.58|0
1651499690000|2022-05-02 13:54:50|19.63|17.76|19.97|18.07|19.97|18.07|19.63|17.76|0
1651499700000|2022-05-02 13:55:00|19.93|18.03|19.87|17.97|19.97|18.07|19.87|17.97|0
1651499710000|2022-05-02 13:55:10|19.73|17.85|19.4|17.55|19.73|17.85|19.13|17.31|0
1651499720000|2022-05-02 13:55:20|19.36|17.52|19.97|18.07|20.07|18.16|19.36|17.52|0
1651499730000|2022-05-02 13:55:30|19.78|17.9|19.98|18.08|19.98|18.08|19.78|17.9|0
1651499740000|2022-05-02 13:55:40|19.9|18|19.8|17.91|19.9|18|19.75|17.87|0
1651499750000|2022-05-02 13:55:50|19.7|17.82|19.86|17.97|19.86|17.97|19.7|17.82|0
1651499760000|2022-05-02 13:56:00|19.68|17.8|19.97|18.06|19.97|18.06|19.63|17.76|0
1651499770000|2022-05-02 13:56:10|20.07|18.16|20.1|18.19|20.17|18.25|20.07|18.16|0
1651499780000|2022-05-02 13:56:20|20.14|18.22|19.51|17.65|20.14|18.22|19.51|17.65|0
1651499790000|2022-05-02 13:56:30|19.36|17.52|19.73|17.85|19.73|17.85|19.36|17.52|0
1651499800000|2022-05-02 13:56:40|19.78|17.9|20.17|18.25|20.17|18.25|19.78|17.9|0
1651499810000|2022-05-02 13:56:50|20.1|18.19|20.15|18.23|20.15|18.23|20|18.1|0
1651499820000|2022-05-02 13:57:00|20.41|18.47|21.01|19.01|21.01|19.01|20.41|18.47|0
1651499830000|2022-05-02 13:57:10|21.04|19.04|21.04|19.04|21.11|19.1|21.04|19.04|0
1651499840000|2022-05-02 13:57:20|20.94|18.94|20.86|18.88|20.94|18.94|20.86|18.88|0
1651499850000|2022-05-02 13:57:30|20.79|18.81|20.86|18.88|20.97|18.97|20.79|18.81|0
1651499860000|2022-05-02 13:57:40|20.79|18.81|20.43|18.48|20.79|18.81|20.43|18.48|0
1651499870000|2022-05-02 13:57:50|20.27|18.34|20.55|18.59|20.55|18.59|20.27|18.34|0
1651499880000|2022-05-02 13:58:00|20.62|18.66|20.58|18.62|20.69|18.72|20.58|18.62|0
1651499890000|2022-05-02 13:58:10|20.45|18.5|20.38|18.44|20.45|18.5|20.34|18.4|0
1651499900000|2022-05-02 13:58:20|20.27|18.34|20.27|18.34|20.27|18.34|20.2|18.28|0
1651499910000|2022-05-02 13:58:30|20.38|18.44|20.51|18.56|20.55|18.59|20.38|18.44|0
1651499920000|2022-05-02 13:58:40|20.65|18.69|20.57|18.61|20.65|18.69|20.57|18.61|0
1651499930000|2022-05-02 13:58:50|20.79|18.81|20.79|18.81|20.83|18.85|20.79|18.81|0
1651499940000|2022-05-02 13:59:00|20.5|18.54|20.58|18.62|20.58|18.62|20.48|18.53|0
1651499950000|2022-05-02 13:59:10|20.44|18.5|20.44|18.5|20.44|18.5|20.41|18.47|0
1651499960000|2022-05-02 13:59:20|20.31|18.37|20.2|18.28|20.38|18.44|20.15|18.23|0
1651499970000|2022-05-02 13:59:30|20.32|18.39|20.2|18.28|20.32|18.39|20.2|18.28|0
1651499980000|2022-05-02 13:59:40|20.22|18.29|20.29|18.36|20.39|18.45|20.22|18.29|0
1651499990000|2022-05-02 13:59:50|20.07|18.16|20.17|18.25|20.22|18.29|20.07|18.16|0
1651500000000|2022-05-02 14:00:00|20.12|18.2|19.74|17.86|20.12|18.2|19.74|17.86|0
1651500010000|2022-05-02 14:00:10|19.33|17.49|18.8|17.01|19.61|17.74|18.8|17.01|0
1651500020000|2022-05-02 14:00:20|18.87|17.07|19.28|17.44|19.28|17.44|18.87|17.07|0
1651500030000|2022-05-02 14:00:30|19.54|17.68|20.07|18.16|20.07|18.16|19.54|17.68|0
1651500040000|2022-05-02 14:00:40|20.25|18.32|20.58|18.62|20.62|18.65|20.25|18.32|0
1651500050000|2022-05-02 14:00:50|20.48|18.53|20.41|18.47|20.48|18.53|20.24|18.31|0
1651500060000|2022-05-02 14:01:00|20.58|18.62|20.34|18.4|20.58|18.62|20.13|18.22|0
1651500070000|2022-05-02 14:01:10|20.69|18.72|20.69|18.72|20.69|18.72|20.48|18.53|0
1651500080000|2022-05-02 14:01:20|20.41|18.47|20.2|18.28|20.41|18.47|20.13|18.22|0
1651500090000|2022-05-02 14:01:30|20.07|18.15|20.31|18.37|20.31|18.37|19.93|18.03|0
1651500100000|2022-05-02 14:01:40|20.39|18.45|20.27|18.34|20.51|18.56|20.27|18.34|0
1651500110000|2022-05-02 14:01:50|20.17|18.25|20.2|18.28|20.2|18.28|20|18.09|0
1651500120000|2022-05-02 14:02:00|20.17|18.25|19.56|17.7|20.17|18.25|19.56|17.7|0
1651500130000|2022-05-02 14:02:10|19.79|17.91|19.9|18|19.9|18|19.73|17.85|0
1651500140000|2022-05-02 14:02:20|19.96|18.06|19.93|18.03|20.1|18.19|19.93|18.03|0
1651500150000|2022-05-02 14:02:30|19.96|18.06|19.79|17.91|19.96|18.06|19.79|17.91|0
1651500160000|2022-05-02 14:02:40|19.86|17.97|20.48|18.53|20.48|18.53|19.86|17.97|0
1651500170000|2022-05-02 14:02:50|20.37|18.43|20.08|18.17|20.37|18.43|20.08|18.17|0
1651500180000|2022-05-02 14:03:00|20.2|18.28|20.13|18.22|20.2|18.28|20.06|18.15|0
1651500190000|2022-05-02 14:03:10|20.48|18.53|20.58|18.62|20.58|18.62|20.41|18.46|0
1651500200000|2022-05-02 14:03:20|20.48|18.53|20.03|18.12|20.48|18.53|20.03|18.12|0
1651500210000|2022-05-02 14:03:30|20.17|18.25|20.13|18.22|20.24|18.31|20.06|18.15|0
1651500220000|2022-05-02 14:03:40|19.93|18.03|19.71|17.83|19.93|18.03|19.71|17.83|0
1651500230000|2022-05-02 14:03:50|19.76|17.88|19.96|18.06|19.96|18.06|19.76|17.88|0
1651500240000|2022-05-02 14:04:00|20.06|18.15|20.17|18.25|20.17|18.25|20.03|18.12|0
1651500250000|2022-05-02 14:04:10|20.13|18.22|20.24|18.31|20.24|18.31|20.1|18.18|0
1651500260000|2022-05-02 14:04:20|20.29|18.35|20.2|18.28|20.39|18.45|20.2|18.28|0
1651500270000|2022-05-02 14:04:30|20|18.09|20.06|18.15|20.13|18.22|20|18.09|0
1651500280000|2022-05-02 14:04:40|20.34|18.4|20.76|18.78|20.76|18.78|20.34|18.4|0
1651500290000|2022-05-02 14:04:50|20.83|18.84|20.53|18.57|20.83|18.84|20.53|18.57|0
1651500300000|2022-05-02 14:05:00|20.62|18.65|20.51|18.56|20.69|18.72|20.44|18.5|0
1651500310000|2022-05-02 14:05:10|20.49|18.54|20.3|18.37|20.49|18.54|20.13|18.21|0
1651500320000|2022-05-02 14:05:20|20.37|18.43|20.17|18.25|20.37|18.43|20.17|18.25|0
1651500330000|2022-05-02 14:05:30|20.1|18.18|19.81|17.92|20.1|18.18|19.81|17.92|0
1651500340000|2022-05-02 14:05:40|19.86|17.97|19.86|17.97|19.89|18|19.79|17.91|0
1651500350000|2022-05-02 14:05:50|19.79|17.91|19.61|17.74|19.79|17.91|19.61|17.74|0
1651500360000|2022-05-02 14:06:00|19.26|17.42|19.09|17.27|19.26|17.42|19.09|17.27|0
1651500370000|2022-05-02 14:06:10|18.77|16.98|18.64|16.86|18.77|16.98|18.61|16.83|0
1651500380000|2022-05-02 14:06:20|18.7|16.92|18.64|16.86|18.8|17.01|18.64|16.86|0
1651500390000|2022-05-02 14:06:30|18.41|16.66|18.48|16.72|18.48|16.72|18.41|16.66|0
1651500400000|2022-05-02 14:06:40|18.35|16.6|18.32|16.57|18.35|16.6|18.19|16.46|0
1651500410000|2022-05-02 14:06:50|18.1|16.37|17.75|16.06|18.1|16.37|17.69|16.01|0
1651500420000|2022-05-02 14:07:00|17.72|16.04|17.51|15.84|17.72|16.04|17.51|15.84|0
1651500430000|2022-05-02 14:07:10|17.66|15.98|17.94|16.23|17.94|16.23|17.66|15.98|0
1651500440000|2022-05-02 14:07:20|17.72|16.03|17.45|15.78|17.72|16.03|17.45|15.78|0
1651500450000|2022-05-02 14:07:30|17.6|15.92|17.82|16.12|17.82|16.12|17.6|15.92|0
1651500460000|2022-05-02 14:07:40|17.88|16.18|17.91|16.2|17.99|16.27|17.88|16.18|0
1651500470000|2022-05-02 14:07:50|17.88|16.18|18|16.29|18|16.29|17.88|16.18|0
1651500480000|2022-05-02 14:08:00|17.94|16.23|17.97|16.26|18.07|16.34|17.94|16.23|0
1651500490000|2022-05-02 14:08:10|17.94|16.23|17.91|16.2|17.94|16.23|17.85|16.15|0
1651500500000|2022-05-02 14:08:20|17.94|16.23|17.75|16.06|17.94|16.23|17.75|16.06|0
1651500510000|2022-05-02 14:08:30|17.94|16.23|17.94|16.23|18.06|16.34|17.94|16.23|0
1651500520000|2022-05-02 14:08:40|17.88|16.17|17.88|16.17|17.88|16.17|17.75|16.06|0
1651500530000|2022-05-02 14:08:50|17.85|16.15|17.99|16.27|18.02|16.3|17.85|16.15|0
1651500540000|2022-05-02 14:09:00|17.85|16.15|17.63|15.95|17.85|16.15|17.6|15.92|0
1651500550000|2022-05-02 14:09:10|17.66|15.98|17.54|15.87|17.66|15.98|17.51|15.84|0
1651500560000|2022-05-02 14:09:20|17.51|15.84|17.48|15.81|17.6|15.92|17.48|15.81|0
1651500570000|2022-05-02 14:09:30|17.6|15.92|17.54|15.87|17.72|16.03|17.54|15.87|0
1651500580000|2022-05-02 14:09:40|17.6|15.92|17.75|16.06|17.78|16.09|17.6|15.92|0
1651500590000|2022-05-02 14:09:50|17.97|16.26|17.75|16.06|17.97|16.26|17.75|16.06|0
1651500600000|2022-05-02 14:10:00|17.81|16.12|17.51|15.84|17.81|16.12|17.51|15.84|0
1651500610000|2022-05-02 14:10:10|17.57|15.89|17.4|15.74|17.57|15.89|17.4|15.74|0
1651500620000|2022-05-02 14:10:20|17.35|15.7|17.35|15.7|17.38|15.73|17.35|15.7|0
1651500630000|2022-05-02 14:10:30|17.48|15.81|17.35|15.7|17.48|15.81|17.35|15.7|0
1651500640000|2022-05-02 14:10:40|17.32|15.67|17.44|15.78|17.57|15.89|17.32|15.67|0
1651500650000|2022-05-02 14:10:50|17.49|15.82|17.66|15.98|17.66|15.98|17.44|15.78|0
1651500660000|2022-05-02 14:11:00|17.69|16.01|17.81|16.12|17.81|16.12|17.58|15.91|0
1651500670000|2022-05-02 14:11:10|17.91|16.2|17.94|16.23|17.94|16.23|17.88|16.17|0
1651500680000|2022-05-02 14:11:20|18.19|16.46|18.22|16.49|18.38|16.63|18.19|16.46|0
1651500690000|2022-05-02 14:11:30|18.19|16.46|17.88|16.17|18.19|16.46|17.88|16.17|0
1651500700000|2022-05-02 14:11:40|17.86|16.16|17.91|16.2|18.02|16.3|17.81|16.12|0
1651500710000|2022-05-02 14:11:50|18.13|16.4|18.17|16.44|18.28|16.54|18.13|16.4|0
1651500720000|2022-05-02 14:12:00|18.28|16.54|18.57|16.8|18.57|16.8|18.28|16.54|0
1651500730000|2022-05-02 14:12:10|18.73|16.95|18.28|16.54|18.73|16.95|18.28|16.54|0
1651500740000|2022-05-02 14:12:20|18.32|16.57|17.78|16.09|18.32|16.57|17.78|16.09|0
1651500750000|2022-05-02 14:12:30|17.54|15.87|17.35|15.7|17.54|15.87|17.35|15.7|0
1651500760000|2022-05-02 14:12:40|17.52|15.85|17.54|15.87|17.54|15.87|17.4|15.74|0
1651500770000|2022-05-02 14:12:50|17.6|15.92|17.32|15.67|17.63|15.95|17.32|15.67|0
1651500780000|2022-05-02 14:13:00|17.38|15.73|17.6|15.92|17.6|15.92|17.38|15.73|0
1651500790000|2022-05-02 14:13:10|17.47|15.81|17.57|15.89|17.63|15.95|17.44|15.78|0
1651500800000|2022-05-02 14:13:20|17.41|15.75|17.41|15.75|17.47|15.81|17.38|15.73|0
1651500810000|2022-05-02 14:13:30|17.44|15.78|17.44|15.78|17.54|15.87|17.41|15.75|0
1651500820000|2022-05-02 14:13:40|17.29|15.64|17.26|15.62|17.37|15.71|17.26|15.62|0
1651500830000|2022-05-02 14:13:50|17.32|15.67|17.72|16.03|17.72|16.03|17.32|15.67|0
1651500840000|2022-05-02 14:14:00|17.63|15.95|17.81|16.12|17.81|16.12|17.63|15.95|0
1651500850000|2022-05-02 14:14:10|17.97|16.26|17.86|16.16|18|16.29|17.86|16.16|0
1651500860000|2022-05-02 14:14:20|17.87|16.17|17.97|16.26|17.97|16.26|17.84|16.14|0
1651500870000|2022-05-02 14:14:30|17.92|16.21|17.69|16|17.92|16.21|17.69|16|0
1651500880000|2022-05-02 14:14:40|17.67|15.99|17.75|16.06|17.78|16.09|17.67|15.99|0
1651500890000|2022-05-02 14:14:50|17.69|16|17.84|16.14|17.91|16.2|17.69|16|0
1651500900000|2022-05-02 14:15:00|17.94|16.23|17.63|15.95|17.94|16.23|17.63|15.95|0
1651500910000|2022-05-02 14:15:10|17.72|16.03|17.53|15.86|17.72|16.03|17.5|15.84|0
1651500920000|2022-05-02 14:15:20|17.6|15.92|17.47|15.81|17.6|15.92|17.47|15.81|0
1651500930000|2022-05-02 14:15:30|17.5|15.84|17.32|15.67|17.5|15.84|17.23|15.59|0
1651500940000|2022-05-02 14:15:40|17.29|15.64|17.29|15.64|17.32|15.67|17.29|15.64|0
1651500950000|2022-05-02 14:15:50|17.56|15.89|17.84|16.14|17.84|16.14|17.56|15.89|0
1651500960000|2022-05-02 14:16:00|17.63|15.95|17.47|15.81|17.66|15.98|17.44|15.78|0
1651500970000|2022-05-02 14:16:10|17.53|15.86|18.06|16.34|18.06|16.34|17.53|15.86|0
1651500980000|2022-05-02 14:16:20|18.03|16.31|18.03|16.31|18.12|16.4|18.03|16.31|0
1651500990000|2022-05-02 14:16:30|17.94|16.23|17.63|15.95|17.94|16.23|17.63|15.95|0
1651501000000|2022-05-02 14:16:40|17.41|15.75|17.49|15.82|17.53|15.86|17.38|15.73|0
1651501010000|2022-05-02 14:16:50|17.5|15.84|17.44|15.78|17.5|15.84|17.32|15.67|0
1651501020000|2022-05-02 14:17:00|17.35|15.7|17.38|15.73|17.41|15.75|17.35|15.7|0
1651501030000|2022-05-02 14:17:10|17.41|15.75|17.59|15.92|17.59|15.92|17.38|15.73|0
1651501040000|2022-05-02 14:17:20|17.63|15.95|17.81|16.11|17.81|16.11|17.63|15.95|0
1651501050000|2022-05-02 14:17:30|17.54|15.87|17.88|16.18|17.88|16.18|17.54|15.87|0
1651501060000|2022-05-02 14:17:40|18.1|16.38|17.79|16.09|18.1|16.38|17.79|16.09|0
1651501070000|2022-05-02 14:17:50|17.66|15.98|17.57|15.9|17.66|15.98|17.57|15.9|0
1651501080000|2022-05-02 14:18:00|17.54|15.87|17.51|15.84|17.66|15.98|17.45|15.78|0
1651501090000|2022-05-02 14:18:10|17.69|16.01|17.75|16.06|17.79|16.09|17.54|15.87|0
1651501100000|2022-05-02 14:18:20|18.13|16.4|18.26|16.52|18.29|16.55|18.13|16.4|0
1651501110000|2022-05-02 14:18:30|18.67|16.9|18.93|17.13|18.93|17.13|18.67|16.9|0
1651501120000|2022-05-02 14:18:40|19.03|17.22|18.88|17.09|19.15|17.32|18.88|17.09|0
1651501130000|2022-05-02 14:18:50|18.71|16.92|18.55|16.78|18.72|16.94|18.55|16.78|0
1651501140000|2022-05-02 14:19:00|18.48|16.72|18.58|16.81|18.58|16.81|18.45|16.69|0
1651501150000|2022-05-02 14:19:10|18.97|17.16|18.93|17.13|18.97|17.16|18.9|17.1|0
1651501160000|2022-05-02 14:19:20|19.16|17.34|18.75|16.97|19.16|17.34|18.75|16.97|0
1651501170000|2022-05-02 14:19:30|18.64|16.87|18.54|16.78|18.69|16.91|18.54|16.78|0
1651501180000|2022-05-02 14:19:40|18.67|16.9|18.93|17.13|18.93|17.13|18.67|16.9|0
1651501190000|2022-05-02 14:19:50|19.03|17.22|19.36|17.52|19.4|17.55|19.03|17.22|0
1651501200000|2022-05-02 14:20:00|19.07|17.25|19.23|17.4|19.23|17.4|19.07|17.25|0
1651501210000|2022-05-02 14:20:10|19.16|17.34|18.97|17.16|19.3|17.46|18.97|17.16|0
1651501220000|2022-05-02 14:20:20|18.87|17.07|18.97|17.16|18.97|17.16|18.87|17.07|0
1651501230000|2022-05-02 14:20:30|18.9|17.1|19.13|17.31|19.13|17.31|18.9|17.1|0
1651501240000|2022-05-02 14:20:40|19.01|17.2|18.87|17.07|19.01|17.2|18.87|17.07|0
1651501250000|2022-05-02 14:20:50|18.84|17.04|18.9|17.1|18.9|17.1|18.77|16.98|0
1651501260000|2022-05-02 14:21:00|18.71|16.92|18.93|17.13|18.93|17.13|18.69|16.91|0
1651501270000|2022-05-02 14:21:10|18.85|17.06|18.74|16.95|18.85|17.06|18.71|16.92|0
1651501280000|2022-05-02 14:21:20|18.77|16.98|18.85|17.06|18.85|17.06|18.61|16.84|0
1651501290000|2022-05-02 14:21:30|18.67|16.89|18.67|16.89|18.77|16.98|18.67|16.89|0
1651501300000|2022-05-02 14:21:40|18.74|16.95|19.23|17.4|19.23|17.4|18.74|16.95|0
1651501310000|2022-05-02 14:21:50|19.26|17.43|18.8|17.01|19.26|17.43|18.8|17.01|0
1651501320000|2022-05-02 14:22:00|18.93|17.13|18.97|17.16|19.11|17.29|18.93|17.13|0
1651501330000|2022-05-02 14:22:10|19.03|17.22|19.1|17.28|19.1|17.28|18.97|17.16|0
1651501340000|2022-05-02 14:22:20|18.87|17.07|18.51|16.75|18.87|17.07|18.51|16.75|0
1651501350000|2022-05-02 14:22:30|18.41|16.66|18.32|16.57|18.41|16.66|18.22|16.49|0
1651501360000|2022-05-02 14:22:40|18.43|16.68|18.8|17.01|18.8|17.01|18.43|16.68|0
1651501370000|2022-05-02 14:22:50|18.77|16.98|18.87|17.07|18.87|17.07|18.72|16.94|0
1651501380000|2022-05-02 14:23:00|18.77|16.98|18.77|16.98|18.87|17.07|18.77|16.98|0
1651501390000|2022-05-02 14:23:10|19.05|17.23|19.03|17.22|19.05|17.23|18.93|17.13|0
1651501400000|2022-05-02 14:23:20|18.96|17.16|19.26|17.43|19.26|17.43|18.96|17.16|0
1651501410000|2022-05-02 14:23:30|19.23|17.4|19.33|17.49|19.33|17.49|19.23|17.4|0
1651501420000|2022-05-02 14:23:40|19.29|17.46|19.43|17.58|19.43|17.58|19.29|17.46|0
1651501430000|2022-05-02 14:23:50|19.46|17.61|19.43|17.58|19.46|17.61|19.33|17.49|0
1651501440000|2022-05-02 14:24:00|19.46|17.61|20.18|18.25|20.28|18.35|19.39|17.55|0
1651501450000|2022-05-02 14:24:10|18.59|16.82|18.61|16.84|18.61|16.84|18.48|16.72|0
1651501460000|2022-05-02 14:24:20|19.61|17.74|20.29|18.36|20.29|18.36|19.61|17.74|0
1651501470000|2022-05-02 14:24:30|20.45|18.5|20.92|18.93|20.92|18.93|20.45|18.5|0
1651501480000|2022-05-02 14:24:40|20.64|18.67|20.75|18.77|20.75|18.77|20.57|18.61|0
1651501490000|2022-05-02 14:24:50|20.85|18.87|20.78|18.8|20.99|18.99|20.78|18.8|0
1651501500000|2022-05-02 14:25:00|20.85|18.87|20.47|18.52|20.85|18.87|20.47|18.52|0
1651501510000|2022-05-02 14:25:10|20.6|18.64|20.6|18.64|20.64|18.67|20.6|18.64|0
1651501520000|2022-05-02 14:25:20|20.73|18.75|20.85|18.87|20.87|18.88|20.73|18.75|0
1651501530000|2022-05-02 14:25:30|20.89|18.9|21.06|19.06|21.06|19.06|20.78|18.8|0
1651501540000|2022-05-02 14:25:40|21.13|19.12|21.13|19.12|21.28|19.25|21.13|19.12|0
1651501550000|2022-05-02 14:25:50|21.53|19.48|21.57|19.51|21.66|19.59|21.53|19.48|0
1651501560000|2022-05-02 14:26:00|21.86|19.78|21.93|19.84|22|19.91|21.86|19.78|0
1651501570000|2022-05-02 14:26:10|21.99|19.89|21.97|19.88|21.99|19.89|21.93|19.84|0
1651501580000|2022-05-02 14:26:20|22.08|19.98|22.56|20.41|22.6|20.45|22.08|19.98|0
1651501590000|2022-05-02 14:26:30|22.52|20.38|22.52|20.38|22.64|20.48|22.52|20.38|0
1651501600000|2022-05-02 14:26:40|22.64|20.48|24.39|22.06|24.66|22.32|22.52|20.38|0
1651501610000|2022-05-02 14:26:50|24.43|22.1|23.35|21.13|24.43|22.1|23.28|21.06|0
1651501620000|2022-05-02 14:27:00|23.05|20.85|21.54|19.49|23.05|20.85|21.54|19.49|0
1651501630000|2022-05-02 14:27:10|21.69|19.62|20.7|18.73|21.69|19.62|20.7|18.73|0
1651501640000|2022-05-02 14:27:20|20.72|18.75|21.02|19.02|21.02|19.02|20.72|18.75|0
1651501650000|2022-05-02 14:27:30|20.88|18.89|20.92|18.92|21.02|19.02|20.86|18.87|0
1651501660000|2022-05-02 14:27:40|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1651501670000|2022-05-02 14:27:50|20.86|18.87|20.88|18.89|20.88|18.89|20.77|18.79|0
1651501680000|2022-05-02 14:28:00|20.84|18.86|20.92|18.92|20.95|18.96|20.84|18.86|0
1651501690000|2022-05-02 14:28:10|20.88|18.89|20.81|18.83|20.95|18.96|20.81|18.83|0
1651501700000|2022-05-02 14:28:20|20.67|18.7|20.86|18.87|20.86|18.87|20.67|18.7|0
1651501710000|2022-05-02 14:28:30|20.84|18.86|20.88|18.89|20.88|18.89|20.77|18.79|0
1651501720000|2022-05-02 14:28:40|20.84|18.86|21.13|19.12|21.13|19.12|20.84|18.86|0
1651501730000|2022-05-02 14:28:50|21.15|19.13|20.84|18.86|21.15|19.13|20.84|18.86|0
1651501740000|2022-05-02 14:29:00|20.93|18.94|21.09|19.09|21.09|19.09|20.93|18.94|0
1651501750000|2022-05-02 14:29:10|21.13|19.12|21.17|19.15|21.17|19.15|21.13|19.12|0
1651501760000|2022-05-02 14:29:20|21.28|19.25|21.28|19.25|21.31|19.28|21.28|19.25|0
1651501770000|2022-05-02 14:29:30|21.24|19.22|21.57|19.51|21.57|19.51|21.24|19.22|0
1651501780000|2022-05-02 14:29:40|21.53|19.48|21.75|19.68|21.75|19.68|21.53|19.48|0
1651501790000|2022-05-02 14:29:50|21.53|19.48|21.02|19.02|21.53|19.48|21.02|19.02|0
1651501800000|2022-05-02 14:30:00|21.38|19.35|21.53|19.48|21.57|19.51|21.38|19.35|0
1651501810000|2022-05-02 14:30:10|21.6|19.55|21.86|19.78|21.86|19.78|21.6|19.55|0
1651501820000|2022-05-02 14:30:20|21.94|19.85|22.24|20.12|22.29|20.17|21.94|19.85|0
1651501830000|2022-05-02 14:30:30|22.16|20.05|22.39|20.25|22.39|20.25|22.16|20.05|0
1651501840000|2022-05-02 14:30:40|22.54|20.39|22.2|20.08|22.54|20.39|22.2|20.08|0
1651501850000|2022-05-02 14:30:50|22.16|20.05|22.35|20.22|22.39|20.25|22.16|20.05|0
1651501860000|2022-05-02 14:31:00|22.5|20.36|22.69|20.53|22.69|20.53|22.46|20.32|0
1651501870000|2022-05-02 14:31:10|22.77|20.6|22.88|20.7|23.15|20.95|22.77|20.6|0
1651501880000|2022-05-02 14:31:20|23.11|20.91|23.27|21.05|23.27|21.05|23.03|20.84|0
1651501890000|2022-05-02 14:31:30|23.19|20.98|23.11|20.91|23.21|21|23.11|20.91|0
1651501900000|2022-05-02 14:31:40|23.15|20.95|22.92|20.74|23.23|21.02|22.92|20.74|0
1651501910000|2022-05-02 14:31:50|22.96|20.77|22.54|20.39|22.96|20.77|22.54|20.39|0
1651501920000|2022-05-02 14:32:00|22.5|20.36|22.84|20.67|22.84|20.67|22.42|20.29|0
1651501930000|2022-05-02 14:32:10|23.03|20.84|22.69|20.53|23.03|20.84|22.69|20.53|0
1651501940000|2022-05-02 14:32:20|22.59|20.44|22.5|20.36|22.61|20.46|22.5|20.36|0
1651501950000|2022-05-02 14:32:30|22.69|20.53|22.67|20.51|22.76|20.6|22.67|20.51|0
1651501960000|2022-05-02 14:32:40|22.61|20.46|22.57|20.42|22.61|20.46|22.54|20.39|0
1651501970000|2022-05-02 14:32:50|22.52|20.37|22.5|20.36|22.52|20.37|22.5|20.36|0
1651501980000|2022-05-02 14:33:00|22.44|20.3|22.35|20.22|22.44|20.3|22.23|20.12|0
1651501990000|2022-05-02 14:33:10|22.23|20.12|22.23|20.12|22.33|20.2|22.23|20.12|0
1651502000000|2022-05-02 14:33:20|22.2|20.08|22.16|20.05|22.2|20.08|22.16|20.05|0
1651502010000|2022-05-02 14:33:30|22.12|20.01|22.16|20.05|22.23|20.12|22.12|20.01|0
1651502020000|2022-05-02 14:33:40|22.23|20.12|22.38|20.25|22.38|20.25|22.23|20.12|0
1651502030000|2022-05-02 14:33:50|22.31|20.18|22.42|20.29|22.42|20.29|22.27|20.15|0
1651502040000|2022-05-02 14:34:00|22.54|20.39|22.46|20.32|22.59|20.44|22.46|20.32|0
1651502050000|2022-05-02 14:34:10|22.54|20.39|22.69|20.53|22.69|20.53|22.5|20.35|0
1651502060000|2022-05-02 14:34:20|22.65|20.49|22.46|20.32|22.69|20.53|22.46|20.32|0
1651502070000|2022-05-02 14:34:30|22.35|20.22|22.38|20.25|22.42|20.29|22.35|20.22|0
1651502080000|2022-05-02 14:34:40|22.35|20.22|22.35|20.22|22.35|20.22|22.25|20.13|0
1651502090000|2022-05-02 14:34:50|22.27|20.15|22.23|20.12|22.31|20.18|22.23|20.12|0
1651502100000|2022-05-02 14:35:00|22.16|20.05|22.27|20.15|22.42|20.29|22.16|20.05|0
1651502110000|2022-05-02 14:35:10|22.38|20.25|21.97|19.88|22.38|20.25|21.97|19.88|0
1651502120000|2022-05-02 14:35:20|22.08|19.98|22.31|20.18|22.31|20.18|22.08|19.98|0
1651502130000|2022-05-02 14:35:30|22.16|20.05|21.88|19.79|22.16|20.05|21.88|19.79|0
1651502140000|2022-05-02 14:35:40|21.56|19.51|21.31|19.28|21.56|19.51|21.31|19.28|0
1651502150000|2022-05-02 14:35:50|21.42|19.38|21.31|19.28|21.42|19.38|21.24|19.21|0
1651502160000|2022-05-02 14:36:00|21.34|19.31|21.16|19.15|21.34|19.31|21.04|19.03|0
1651502170000|2022-05-02 14:36:10|21.18|19.16|21.16|19.15|21.18|19.16|20.98|18.98|0
1651502180000|2022-05-02 14:36:20|21.24|19.21|21.09|19.08|21.27|19.25|21.06|19.05|0
1651502190000|2022-05-02 14:36:30|21.16|19.15|21.24|19.21|21.24|19.21|21.16|19.15|0
1651502200000|2022-05-02 14:36:40|21.34|19.31|21.11|19.1|21.34|19.31|21.11|19.1|0
1651502210000|2022-05-02 14:36:50|21.09|19.08|20.73|18.76|21.09|19.08|20.73|18.76|0
1651502220000|2022-05-02 14:37:00|20.63|18.66|20.84|18.85|20.84|18.85|20.63|18.66|0
1651502230000|2022-05-02 14:37:10|20.95|18.95|21.24|19.21|21.24|19.21|20.95|18.95|0
1651502240000|2022-05-02 14:37:20|21.51|19.46|21.34|19.31|21.51|19.46|21.34|19.31|0
1651502250000|2022-05-02 14:37:30|21.49|19.44|21.42|19.38|21.64|19.58|21.42|19.38|0
1651502260000|2022-05-02 14:37:40|21.34|19.31|21.38|19.34|21.38|19.34|21.31|19.28|0
1651502270000|2022-05-02 14:37:50|21.43|19.39|21.38|19.34|21.43|19.39|21.27|19.25|0
1651502280000|2022-05-02 14:38:00|21.27|19.25|21.36|19.33|21.45|19.41|21.27|19.25|0
1651502290000|2022-05-02 14:38:10|21.27|19.25|21.42|19.38|21.42|19.38|21.27|19.25|0
1651502300000|2022-05-02 14:38:20|21.31|19.28|21.31|19.28|21.42|19.38|21.31|19.28|0
1651502310000|2022-05-02 14:38:30|21.27|19.24|21.23|19.21|21.27|19.24|21.09|19.08|0
1651502320000|2022-05-02 14:38:40|21.42|19.38|21.45|19.41|21.45|19.41|21.27|19.24|0
1651502330000|2022-05-02 14:38:50|21.38|19.34|20.98|18.98|21.38|19.34|20.98|18.98|0
1651502340000|2022-05-02 14:39:00|20.87|18.89|20.73|18.76|20.87|18.89|20.73|18.76|0
1651502350000|2022-05-02 14:39:10|20.8|18.82|21.22|19.19|21.22|19.19|20.8|18.82|0
1651502360000|2022-05-02 14:39:20|21.34|19.31|21.09|19.08|21.34|19.31|21.09|19.08|0
1651502370000|2022-05-02 14:39:30|20.95|18.95|21.09|19.08|21.09|19.08|20.87|18.89|0
1651502380000|2022-05-02 14:39:40|21.23|19.21|21.34|19.31|21.42|19.38|21.23|19.21|0
1651502390000|2022-05-02 14:39:50|21.53|19.48|21.45|19.41|21.53|19.48|21.38|19.34|0
1651502400000|2022-05-02 14:40:00|21.56|19.51|21.78|19.71|21.78|19.71|21.56|19.51|0
1651502410000|2022-05-02 14:40:10|21.82|19.74|21.49|19.44|21.82|19.74|21.49|19.44|0
1651502420000|2022-05-02 14:40:20|21.45|19.41|21.38|19.34|21.49|19.44|21.38|19.34|0
1651502430000|2022-05-02 14:40:30|21.78|19.71|21.86|19.78|21.86|19.78|21.67|19.61|0
1651502440000|2022-05-02 14:40:40|21.78|19.71|21.86|19.78|21.86|19.78|21.67|19.61|0
1651502450000|2022-05-02 14:40:50|21.89|19.81|21.89|19.81|22.08|19.98|21.89|19.81|0
1651502460000|2022-05-02 14:41:00|22.12|20.01|22.27|20.15|22.27|20.15|22.12|20.01|0
1651502470000|2022-05-02 14:41:10|22.25|20.13|22.15|20.04|22.25|20.13|22.12|20.01|0
1651502480000|2022-05-02 14:41:20|22.08|19.98|21.86|19.78|22.08|19.98|21.86|19.78|0
1651502490000|2022-05-02 14:41:30|21.78|19.71|21.82|19.74|21.89|19.81|21.75|19.68|0
1651502500000|2022-05-02 14:41:40|22.01|19.91|22.15|20.04|22.15|20.04|22.01|19.91|0
1651502510000|2022-05-02 14:41:50|22.12|20.01|22.3|20.18|22.3|20.18|22.12|20.01|0
1651502520000|2022-05-02 14:42:00|22.08|19.98|22.23|20.11|22.23|20.11|22.08|19.98|0
1651502530000|2022-05-02 14:42:10|22.27|20.14|22.38|20.25|22.42|20.28|22.27|20.14|0
1651502540000|2022-05-02 14:42:20|22.36|20.23|22.45|20.31|22.57|20.42|22.36|20.23|0
1651502550000|2022-05-02 14:42:30|22.53|20.38|22.79|20.62|22.79|20.62|22.53|20.38|0
1651502560000|2022-05-02 14:42:40|23.18|20.97|22.95|20.76|23.22|21.01|22.95|20.76|0
1651502570000|2022-05-02 14:42:50|22.91|20.73|22.76|20.59|22.91|20.73|22.72|20.55|0
1651502580000|2022-05-02 14:43:00|22.57|20.42|22.64|20.49|22.64|20.49|22.57|20.42|0
1651502590000|2022-05-02 14:43:10|22.95|20.76|22.76|20.59|22.95|20.76|22.72|20.55|0
1651502600000|2022-05-02 14:43:20|22.64|20.49|22.76|20.59|22.76|20.59|22.64|20.49|0
1651502610000|2022-05-02 14:43:30|22.6|20.45|22.53|20.38|22.6|20.45|22.53|20.38|0
1651502620000|2022-05-02 14:43:40|22.6|20.45|22.45|20.31|22.6|20.45|22.45|20.31|0
1651502630000|2022-05-02 14:43:50|22.49|20.35|22.3|20.18|22.49|20.35|22.3|20.18|0
1651502640000|2022-05-02 14:44:00|22.23|20.11|21.93|19.84|22.23|20.11|21.93|19.84|0
1651502650000|2022-05-02 14:44:10|21.97|19.87|22|19.91|22|19.91|21.97|19.87|0
1651502660000|2022-05-02 14:44:20|21.97|19.87|21.47|19.43|22|19.91|21.47|19.43|0
1651502670000|2022-05-02 14:44:30|21.49|19.44|21.42|19.38|21.49|19.44|21.38|19.34|0
1651502680000|2022-05-02 14:44:40|21.45|19.41|21.31|19.28|21.45|19.41|21.31|19.28|0
1651502690000|2022-05-02 14:44:50|20.91|18.92|21.09|19.08|21.16|19.15|20.91|18.92|0
1651502700000|2022-05-02 14:45:00|21.02|19.02|20.91|18.92|21.02|19.02|20.91|18.92|0
1651502710000|2022-05-02 14:45:10|20.95|18.95|20.84|18.86|20.95|18.95|20.84|18.86|0
1651502720000|2022-05-02 14:45:20|20.77|18.79|20.88|18.89|20.88|18.89|20.77|18.79|0
1651502730000|2022-05-02 14:45:30|20.95|18.95|20.98|18.99|20.98|18.99|20.88|18.89|0
1651502740000|2022-05-02 14:45:40|21.24|19.21|21.04|19.03|21.24|19.21|21.04|19.03|0
1651502750000|2022-05-02 14:45:50|21.11|19.1|21.2|19.18|21.23|19.21|21.11|19.1|0
1651502760000|2022-05-02 14:46:00|21.27|19.25|21.27|19.25|21.27|19.25|21.13|19.11|0
1651502770000|2022-05-02 14:46:10|21.23|19.21|21.25|19.23|21.38|19.34|21.23|19.21|0
1651502780000|2022-05-02 14:46:20|21.16|19.15|21.31|19.28|21.49|19.44|21.16|19.15|0
1651502790000|2022-05-02 14:46:30|21.23|19.21|21.16|19.15|21.23|19.21|21.16|19.15|0
1651502800000|2022-05-02 14:46:40|21.07|19.07|21.05|19.05|21.07|19.07|21.05|19.05|0
1651502810000|2022-05-02 14:46:50|20.95|18.95|21.16|19.15|21.16|19.15|20.95|18.95|0
1651502820000|2022-05-02 14:47:00|21.11|19.1|20.91|18.92|21.11|19.1|20.91|18.92|0
1651502830000|2022-05-02 14:47:10|21.05|19.05|20.59|18.63|21.05|19.05|20.59|18.63|0
1651502840000|2022-05-02 14:47:20|20.65|18.68|20.7|18.73|20.7|18.73|20.63|18.66|0
1651502850000|2022-05-02 14:47:30|20.63|18.66|20.75|18.77|20.75|18.77|20.59|18.63|0
1651502860000|2022-05-02 14:47:40|20.91|18.92|20.88|18.89|20.95|18.95|20.84|18.86|0
1651502870000|2022-05-02 14:47:50|20.84|18.86|20.84|18.86|20.84|18.86|20.73|18.76|0
1651502880000|2022-05-02 14:48:00|20.73|18.76|20.7|18.73|20.77|18.79|20.7|18.73|0
1651502890000|2022-05-02 14:48:10|20.63|18.66|20.56|18.6|20.8|18.82|20.56|18.6|0
1651502900000|2022-05-02 14:48:20|20.52|18.57|20.45|18.5|20.52|18.57|20.45|18.5|0
1651502910000|2022-05-02 14:48:30|20.38|18.44|20.77|18.79|20.77|18.79|20.38|18.44|0
1651502920000|2022-05-02 14:48:40|20.82|18.84|20.8|18.82|20.82|18.84|20.63|18.66|0
1651502930000|2022-05-02 14:48:50|20.77|18.79|20.77|18.79|20.77|18.79|20.63|18.66|0
1651502940000|2022-05-02 14:49:00|20.66|18.69|20.59|18.63|20.7|18.73|20.59|18.63|0
1651502950000|2022-05-02 14:49:10|20.63|18.66|20.56|18.6|20.66|18.69|20.52|18.57|0
1651502960000|2022-05-02 14:49:20|20.61|18.65|20.49|18.54|20.61|18.65|20.42|18.47|0
1651502970000|2022-05-02 14:49:30|20.52|18.57|20.47|18.52|20.59|18.63|20.47|18.52|0
1651502980000|2022-05-02 14:49:40|20.52|18.57|20.73|18.76|20.73|18.76|20.52|18.57|0
1651502990000|2022-05-02 14:49:50|20.68|18.71|20.77|18.79|20.77|18.79|20.68|18.71|0
1651503000000|2022-05-02 14:50:00|20.82|18.84|20.77|18.79|20.91|18.92|20.77|18.79|0
1651503010000|2022-05-02 14:50:10|20.66|18.69|20.77|18.79|20.77|18.79|20.59|18.63|0
1651503020000|2022-05-02 14:50:20|20.56|18.6|20.24|18.31|20.56|18.6|20.24|18.31|0
1651503030000|2022-05-02 14:50:30|20.31|18.38|20.38|18.44|20.38|18.44|20.31|18.38|0
1651503040000|2022-05-02 14:50:40|20.31|18.38|20.42|18.47|20.42|18.47|20.31|18.38|0
1651503050000|2022-05-02 14:50:50|20.49|18.53|20.52|18.57|20.52|18.57|20.49|18.53|0
1651503060000|2022-05-02 14:51:00|20.42|18.47|20.35|18.41|20.42|18.47|20.35|18.41|0
1651503070000|2022-05-02 14:51:10|20.28|18.35|20.24|18.31|20.35|18.41|20.24|18.31|0
1651503080000|2022-05-02 14:51:20|20.21|18.28|20.07|18.16|20.21|18.28|20.07|18.16|0
1651503090000|2022-05-02 14:51:30|19.9|18|19.9|18|19.9|18|19.86|17.97|0
1651503100000|2022-05-02 14:51:40|19.96|18.06|19.9|18|20.03|18.13|19.9|18|0
1651503110000|2022-05-02 14:51:50|20.03|18.13|20.38|18.44|20.38|18.44|20.03|18.13|0
1651503120000|2022-05-02 14:52:00|20.59|18.63|20.17|18.25|20.59|18.63|20.17|18.25|0
1651503130000|2022-05-02 14:52:10|20.1|18.19|19.9|18|20.1|18.19|19.9|18|0
1651503140000|2022-05-02 14:52:20|19.93|18.03|20|18.09|20.02|18.11|19.93|18.03|0
1651503150000|2022-05-02 14:52:30|20.03|18.13|19.96|18.06|20.14|18.22|19.96|18.06|0
1651503160000|2022-05-02 14:52:40|20|18.09|20.17|18.25|20.17|18.25|19.93|18.03|0
1651503170000|2022-05-02 14:52:50|20|18.09|20.1|18.19|20.1|18.19|20|18.09|0
1651503180000|2022-05-02 14:53:00|19.91|18.02|19.96|18.06|19.96|18.06|19.91|18.02|0
1651503190000|2022-05-02 14:53:10|20.1|18.19|20.38|18.44|20.38|18.44|20.1|18.19|0
1651503200000|2022-05-02 14:53:20|20.21|18.28|20.28|18.34|20.28|18.34|20.17|18.25|0
1651503210000|2022-05-02 14:53:30|20.1|18.19|19.9|18|20.1|18.19|19.86|17.97|0
1651503220000|2022-05-02 14:53:40|20|18.09|19.96|18.06|20|18.09|19.86|17.97|0
1651503230000|2022-05-02 14:53:50|20|18.09|20.07|18.16|20.17|18.25|20|18.09|0
1651503240000|2022-05-02 14:54:00|19.9|18|19.83|17.94|20.07|18.16|19.83|17.94|0
1651503250000|2022-05-02 14:54:10|19.76|17.88|20.27|18.34|20.27|18.34|19.76|17.88|0
1651503260000|2022-05-02 14:54:20|20.31|18.38|20.33|18.39|20.34|18.41|20.31|18.38|0
1651503270000|2022-05-02 14:54:30|20.38|18.44|20.41|18.47|20.41|18.47|20.36|18.42|0
1651503280000|2022-05-02 14:54:40|20.45|18.5|20.34|18.41|20.45|18.5|20.34|18.41|0
1651503290000|2022-05-02 14:54:50|20.31|18.37|20|18.09|20.31|18.37|20|18.09|0
1651503300000|2022-05-02 14:55:00|19.89|18|19.62|17.75|19.93|18.03|19.62|17.75|0
1651503310000|2022-05-02 14:55:10|19.49|17.63|19.76|17.88|19.76|17.88|19.49|17.63|0
1651503320000|2022-05-02 14:55:20|19.72|17.85|19.77|17.89|19.89|18|19.72|17.85|0
1651503330000|2022-05-02 14:55:30|19.76|17.88|19.89|18|19.89|18|19.72|17.85|0
1651503340000|2022-05-02 14:55:40|20.01|18.11|20.1|18.19|20.17|18.25|20|18.09|0
1651503350000|2022-05-02 14:55:50|20.27|18.34|20.34|18.41|20.38|18.44|20.27|18.34|0
1651503360000|2022-05-02 14:56:00|20.55|18.6|20.55|18.6|20.66|18.69|20.55|18.6|0
1651503370000|2022-05-02 14:56:10|20.61|18.64|20.59|18.63|20.66|18.69|20.59|18.63|0
1651503380000|2022-05-02 14:56:20|20.45|18.5|20.27|18.34|20.45|18.5|20.2|18.28|0
1651503390000|2022-05-02 14:56:30|20.2|18.28|20.03|18.12|20.2|18.28|20.03|18.12|0
1651503400000|2022-05-02 14:56:40|19.86|17.97|19.72|17.84|19.86|17.97|19.72|17.84|0
1651503410000|2022-05-02 14:56:50|19.69|17.81|19.62|17.75|19.71|17.83|19.62|17.75|0
1651503420000|2022-05-02 14:57:00|19.49|17.63|19.05|17.24|19.49|17.63|19.05|17.24|0
1651503430000|2022-05-02 14:57:10|18.85|17.06|18.92|17.12|18.92|17.12|18.82|17.03|0
1651503440000|2022-05-02 14:57:20|18.99|17.18|18.99|17.18|19.02|17.21|18.92|17.12|0
1651503450000|2022-05-02 14:57:30|18.92|17.12|19.05|17.24|19.07|17.25|18.92|17.12|0
1651503460000|2022-05-02 14:57:40|18.92|17.12|19.02|17.21|19.12|17.3|18.92|17.12|0
1651503470000|2022-05-02 14:57:50|19.08|17.27|19.05|17.24|19.08|17.27|19.05|17.24|0
1651503480000|2022-05-02 14:58:00|19.22|17.39|19.2|17.37|19.22|17.39|19.15|17.33|0
1651503490000|2022-05-02 14:58:10|19.22|17.39|19.22|17.39|19.22|17.39|19.18|17.36|0
1651503500000|2022-05-02 14:58:20|19.18|17.36|19.32|17.48|19.32|17.48|19.18|17.36|0
1651503510000|2022-05-02 14:58:30|19.35|17.51|19.28|17.45|19.35|17.51|19.22|17.39|0
1651503520000|2022-05-02 14:58:40|19.18|17.36|19.22|17.39|19.38|17.54|19.18|17.36|0
1651503530000|2022-05-02 14:58:50|19.15|17.33|19.23|17.4|19.28|17.45|19.08|17.27|0
1651503540000|2022-05-02 14:59:00|19.18|17.36|19.12|17.3|19.25|17.42|19.12|17.3|0
1651503550000|2022-05-02 14:59:10|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1651503560000|2022-05-02 14:59:20|19.35|17.51|19.25|17.42|19.35|17.51|19.15|17.33|0
1651503570000|2022-05-02 14:59:30|19.02|17.21|18.98|17.18|19.08|17.27|18.98|17.18|0
1651503580000|2022-05-02 14:59:40|18.82|17.03|18.82|17.03|18.82|17.03|18.66|16.88|0
1651503590000|2022-05-02 14:59:50|18.75|16.97|18.82|17.03|18.82|17.03|18.69|16.91|0
1651503600000|2022-05-02 15:00:00|19.46|16.58|19.38|16.5|19.46|16.58|19.3|16.42|0
1651503610000|2022-05-02 15:00:10|19.39|16.51|19.3|16.42|19.39|16.51|19.3|16.42|0
1651503620000|2022-05-02 15:00:20|19.27|16.39|19.24|16.36|19.27|16.39|19.18|16.3|0
1651503630000|2022-05-02 15:00:30|19.39|16.51|19.55|16.67|19.55|16.67|19.36|16.48|0
1651503640000|2022-05-02 15:00:40|19.46|16.58|19.21|16.33|19.46|16.58|19.21|16.33|0
1651503650000|2022-05-02 15:00:50|19.02|16.14|19.05|16.17|19.05|16.17|18.93|16.05|0
1651503660000|2022-05-02 15:01:00|18.99|16.11|19.21|16.33|19.21|16.33|18.99|16.11|0
1651503670000|2022-05-02 15:01:10|19.08|16.2|19.02|16.14|19.15|16.27|19.02|16.14|0
1651503680000|2022-05-02 15:01:20|19.05|16.17|18.96|16.08|19.05|16.17|18.96|16.08|0
1651503690000|2022-05-02 15:01:30|18.93|16.05|18.98|16.1|19.02|16.14|18.93|16.05|0
1651503700000|2022-05-02 15:01:40|18.99|16.11|18.84|15.96|18.99|16.11|18.84|15.96|0
1651503710000|2022-05-02 15:01:50|18.96|16.08|18.96|16.08|18.96|16.08|18.94|16.06|0
1651503720000|2022-05-02 15:02:00|18.93|16.05|18.81|15.93|18.93|16.05|18.79|15.91|0
1651503730000|2022-05-02 15:02:10|18.69|15.81|18.78|15.9|18.78|15.9|18.58|15.7|0
1651503740000|2022-05-02 15:02:20|18.75|15.87|18.81|15.93|18.9|16.02|18.75|15.87|0
1651503750000|2022-05-02 15:02:30|18.63|15.75|18.67|15.79|18.72|15.84|18.63|15.75|0
1651503760000|2022-05-02 15:02:40|18.75|15.87|18.66|15.78|18.81|15.93|18.66|15.78|0
1651503770000|2022-05-02 15:02:50|18.69|15.81|18.6|15.72|18.7|15.82|18.6|15.72|0
1651503780000|2022-05-02 15:03:00|18.47|15.59|18.6|15.72|18.6|15.72|18.42|15.54|0
1651503790000|2022-05-02 15:03:10|18.57|15.69|18.36|15.48|18.57|15.69|18.36|15.48|0
1651503800000|2022-05-02 15:03:20|17.97|15.09|18.06|15.18|18.06|15.18|17.97|15.09|0
1651503810000|2022-05-02 15:03:30|18.12|15.24|17.94|15.06|18.12|15.24|17.94|15.06|0
1651503820000|2022-05-02 15:03:40|17.97|15.09|18.09|15.21|18.15|15.27|17.97|15.09|0
1651503830000|2022-05-02 15:03:50|18.12|15.24|17.94|15.06|18.12|15.24|17.94|15.06|0
1651503840000|2022-05-02 15:04:00|17.91|15.03|17.77|14.89|17.91|15.03|17.74|14.86|0
1651503850000|2022-05-02 15:04:10|17.8|14.92|17.75|14.87|17.88|15|17.75|14.87|0
1651503860000|2022-05-02 15:04:20|17.8|14.92|17.74|14.86|17.8|14.92|17.74|14.86|0
1651503870000|2022-05-02 15:04:30|17.59|14.71|17.56|14.68|17.65|14.77|17.56|14.68|0
1651503880000|2022-05-02 15:04:40|17.59|14.71|17.59|14.71|17.62|14.74|17.59|14.71|0
1651503890000|2022-05-02 15:04:50|17.54|14.66|17.51|14.63|17.56|14.68|17.51|14.63|0
1651503900000|2022-05-02 15:05:00|17.54|14.66|17.56|14.68|17.56|14.68|17.48|14.6|0
1651503910000|2022-05-02 15:05:10|17.59|14.71|17.54|14.66|17.59|14.71|17.54|14.66|0
1651503920000|2022-05-02 15:05:20|17.62|14.74|17.8|14.92|17.8|14.92|17.59|14.71|0
1651503930000|2022-05-02 15:05:30|17.82|14.94|17.65|14.77|17.82|14.94|17.65|14.77|0
1651503940000|2022-05-02 15:05:40|17.74|14.86|17.97|15.09|17.97|15.09|17.74|14.86|0
1651503950000|2022-05-02 15:05:50|17.94|15.06|17.94|15.06|17.94|15.06|17.91|15.03|0
1651503960000|2022-05-02 15:06:00|17.85|14.97|18.15|15.27|18.15|15.27|17.59|14.71|0
1651503970000|2022-05-02 15:06:10|18.21|15.33|18.21|15.33|18.21|15.33|18.15|15.27|0
1651503980000|2022-05-02 15:06:20|18.29|15.41|18.18|15.3|18.29|15.41|18.18|15.3|0
1651503990000|2022-05-02 15:06:30|18.21|15.33|18.5|15.62|18.5|15.62|18.21|15.33|0
1651504000000|2022-05-02 15:06:40|18.87|15.99|18.65|15.77|18.87|15.99|18.65|15.77|0
1651504010000|2022-05-02 15:06:50|18.56|15.68|18.44|15.56|18.56|15.68|18.35|15.47|0
1651504020000|2022-05-02 15:07:00|18.53|15.65|18.74|15.86|18.74|15.86|18.53|15.65|0
1651504030000|2022-05-02 15:07:10|18.68|15.8|18.47|15.59|18.68|15.8|18.47|15.59|0
1651504040000|2022-05-02 15:07:20|18.41|15.53|18.41|15.53|18.44|15.56|18.41|15.53|0
1651504050000|2022-05-02 15:07:30|18.59|15.71|18.59|15.71|18.59|15.71|18.56|15.68|0
1651504060000|2022-05-02 15:07:40|18.44|15.56|18.31|15.43|18.47|15.59|18.31|15.43|0
1651504070000|2022-05-02 15:07:50|18.32|15.44|18.44|15.56|18.47|15.59|18.32|15.44|0
1651504080000|2022-05-02 15:08:00|18.38|15.5|18.32|15.44|18.41|15.53|18.32|15.44|0
1651504090000|2022-05-02 15:08:10|18.35|15.47|18.35|15.47|18.5|15.62|18.35|15.47|0
1651504100000|2022-05-02 15:08:20|18.32|15.44|18.12|15.24|18.32|15.44|18.12|15.24|0
1651504110000|2022-05-02 15:08:30|18.09|15.21|18.09|15.21|18.1|15.22|18.09|15.21|0
1651504120000|2022-05-02 15:08:40|18.15|15.27|18.2|15.32|18.2|15.32|18.15|15.27|0
1651504130000|2022-05-02 15:08:50|18.23|15.35|18.17|15.29|18.23|15.35|18.15|15.27|0
1651504140000|2022-05-02 15:09:00|18.23|15.35|18.38|15.5|18.38|15.5|18.23|15.35|0
1651504150000|2022-05-02 15:09:10|18.37|15.49|18.35|15.47|18.37|15.49|18.32|15.44|0
1651504160000|2022-05-02 15:09:20|18.2|15.32|18.29|15.41|18.29|15.41|18.2|15.32|0
1651504170000|2022-05-02 15:09:30|18.35|15.47|18.35|15.47|18.35|15.47|18.26|15.38|0
1651504180000|2022-05-02 15:09:40|18.44|15.56|18.35|15.47|18.44|15.56|18.32|15.44|0
1651504190000|2022-05-02 15:09:50|18.47|15.59|18.47|15.59|18.47|15.59|18.44|15.56|0
1651504200000|2022-05-02 15:10:00|18.5|15.62|18.38|15.5|18.52|15.64|18.38|15.5|0
1651504210000|2022-05-02 15:10:10|18.47|15.59|18.29|15.41|18.47|15.59|18.29|15.41|0
1651504220000|2022-05-02 15:10:20|18.26|15.38|18.09|15.21|18.26|15.38|18.09|15.21|0
1651504230000|2022-05-02 15:10:30|18.1|15.22|18.06|15.18|18.1|15.22|18.06|15.18|0
1651504240000|2022-05-02 15:10:40|18.11|15.23|18.03|15.15|18.14|15.26|18.03|15.15|0
1651504250000|2022-05-02 15:10:50|17.97|15.09|18.09|15.21|18.11|15.23|17.97|15.09|0
1651504260000|2022-05-02 15:11:00|18|15.12|18.14|15.26|18.14|15.26|18|15.12|0
1651504270000|2022-05-02 15:11:10|18.09|15.21|17.94|15.06|18.09|15.21|17.91|15.03|0
1651504280000|2022-05-02 15:11:20|18.01|15.13|18.06|15.18|18.06|15.18|18|15.12|0
1651504290000|2022-05-02 15:11:30|18|15.12|17.88|15|18|15.12|17.88|15|0
1651504300000|2022-05-02 15:11:40|18|15.12|18.06|15.18|18.08|15.2|18|15.12|0
1651504310000|2022-05-02 15:11:50|19.02|16.14|19.17|16.29|19.23|16.35|19.02|16.14|0
1651504320000|2022-05-02 15:12:00|19.3|16.42|19.23|16.35|19.39|16.51|19.23|16.35|0
1651504330000|2022-05-02 15:12:10|19.3|16.42|19.39|16.51|19.39|16.51|19.3|16.42|0
1651504340000|2022-05-02 15:12:20|19.42|16.54|22.88|20|22.88|20|19.39|16.51|0
1651504350000|2022-05-02 15:12:30|22.85|19.97|23.63|20.75|23.63|20.75|22.85|19.97|0
1651504360000|2022-05-02 15:12:40|23.6|20.72|18.42|15.54|23.6|20.72|18.35|15.47|0
1651504370000|2022-05-02 15:12:50|18.41|15.53|19.08|16.2|19.17|16.29|18.41|15.53|0
1651504380000|2022-05-02 15:13:00|19.17|16.29|18.72|15.84|19.17|16.29|18.72|15.84|0
1651504390000|2022-05-02 15:13:10|18.68|15.8|19.4|16.52|19.4|16.52|18.68|15.8|0
1651504400000|2022-05-02 15:13:20|19.34|16.46|19.29|16.41|19.34|16.46|19.27|16.39|0
1651504410000|2022-05-02 15:13:30|19.27|16.39|19.09|16.21|19.27|16.39|19.09|16.21|0
1651504420000|2022-05-02 15:13:40|19|16.12|18.97|16.09|19.1|16.22|18.97|16.09|0
1651504430000|2022-05-02 15:13:50|19.03|16.15|18.98|16.1|19.12|16.24|18.98|16.1|0
1651504440000|2022-05-02 15:14:00|19|16.12|19.03|16.15|19.03|16.15|18.91|16.03|0
1651504450000|2022-05-02 15:14:10|19.12|16.24|19.2|16.32|19.21|16.33|19.12|16.24|0
1651504460000|2022-05-02 15:14:20|19.18|16.3|19.29|16.41|19.29|16.41|19.15|16.27|0
1651504470000|2022-05-02 15:14:30|19.24|16.36|19.21|16.33|19.24|16.36|19.15|16.27|0
1651504480000|2022-05-02 15:14:40|19.23|16.35|19.27|16.39|19.3|16.42|19.2|16.32|0
1651504490000|2022-05-02 15:14:50|19.33|16.45|19.65|16.77|19.65|16.77|19.33|16.45|0
1651504500000|2022-05-02 15:15:00|19.62|16.74|19.24|16.36|19.62|16.74|19.24|16.36|0
1651504510000|2022-05-02 15:15:10|19.33|16.45|19.06|16.18|19.33|16.45|19.06|16.18|0
1651504520000|2022-05-02 15:15:20|19.12|16.24|19.15|16.27|19.18|16.3|19.12|16.24|0
1651504530000|2022-05-02 15:15:30|19.27|16.39|19.3|16.42|19.33|16.45|19.27|16.39|0
1651504540000|2022-05-02 15:15:40|19.37|16.49|19.49|16.61|19.49|16.61|19.37|16.49|0
1651504550000|2022-05-02 15:15:50|19.4|16.52|19|16.12|19.4|16.52|19|16.12|0
1651504560000|2022-05-02 15:16:00|18.81|15.93|18.45|15.57|18.81|15.93|18.45|15.57|0
1651504570000|2022-05-02 15:16:10|18.51|15.63|18.54|15.66|18.57|15.69|18.51|15.63|0
1651504580000|2022-05-02 15:16:20|18.48|15.6|18.36|15.48|18.51|15.63|18.36|15.48|0
1651504590000|2022-05-02 15:16:30|18.42|15.54|18.45|15.57|18.45|15.57|18.3|15.42|0
1651504600000|2022-05-02 15:16:40|18.36|15.48|18.3|15.42|18.36|15.48|18.3|15.42|0
1651504610000|2022-05-02 15:16:50|18.24|15.36|18.19|15.31|18.3|15.42|18.19|15.31|0
1651504620000|2022-05-02 15:17:00|18.07|15.19|17.92|15.04|18.07|15.19|17.92|15.04|0
1651504630000|2022-05-02 15:17:10|17.89|15.01|17.63|14.75|17.89|15.01|17.63|14.75|0
1651504640000|2022-05-02 15:17:20|17.66|14.78|17.41|14.53|17.66|14.78|17.41|14.53|0
1651504650000|2022-05-02 15:17:30|17.46|14.58|17.35|14.47|17.46|14.58|17.24|14.36|0
1651504660000|2022-05-02 15:17:40|17.38|14.5|17.25|14.37|17.38|14.5|17.25|14.37|0
1651504670000|2022-05-02 15:17:50|17.18|14.3|17.07|14.19|17.21|14.33|17.07|14.19|0
1651504680000|2022-05-02 15:18:00|17.21|14.33|17.18|14.3|17.24|14.36|17.18|14.3|0
1651504690000|2022-05-02 15:18:10|17.12|14.24|17.12|14.24|17.24|14.36|17.12|14.24|0
1651504700000|2022-05-02 15:18:20|17.18|14.3|17.21|14.33|17.26|14.38|17.18|14.3|0
1651504710000|2022-05-02 15:18:30|17.18|14.3|17.43|14.55|17.43|14.55|17.15|14.27|0
1651504720000|2022-05-02 15:18:40|17.55|14.67|17.43|14.55|17.55|14.67|17.43|14.55|0
1651504730000|2022-05-02 15:18:50|17.49|14.61|17.49|14.61|17.55|14.67|17.43|14.55|0
1651504740000|2022-05-02 15:19:00|17.72|14.84|17.62|14.74|17.72|14.84|17.62|14.74|0
1651504750000|2022-05-02 15:19:10|17.66|14.78|17.6|14.72|17.81|14.93|17.6|14.72|0
1651504760000|2022-05-02 15:19:20|17.75|14.87|17.55|14.67|17.75|14.87|17.55|14.67|0
1651504770000|2022-05-02 15:19:30|17.52|14.64|17.55|14.67|17.55|14.67|17.49|14.61|0
1651504780000|2022-05-02 15:19:40|17.49|14.61|17.46|14.58|17.49|14.61|17.43|14.55|0
1651504790000|2022-05-02 15:19:50|17.52|14.64|17.43|14.55|17.52|14.64|17.38|14.5|0
1651504800000|2022-05-02 15:20:00|17.38|14.5|17.4|14.52|17.46|14.58|17.36|14.48|0
1651504810000|2022-05-02 15:20:10|17.38|14.5|17.43|14.55|17.49|14.61|17.38|14.5|0
1651504820000|2022-05-02 15:20:20|17.32|14.44|17.38|14.5|17.38|14.5|17.32|14.44|0
1651504830000|2022-05-02 15:20:30|17.4|14.52|17.46|14.58|17.52|14.64|17.4|14.52|0
1651504840000|2022-05-02 15:20:40|17.35|14.47|17.26|14.38|17.35|14.47|17.26|14.38|0
1651504850000|2022-05-02 15:20:50|17.21|14.33|17.29|14.41|17.29|14.41|17.21|14.33|0
1651504860000|2022-05-02 15:21:00|17.26|14.38|17.12|14.24|17.26|14.38|17.12|14.24|0
1651504870000|2022-05-02 15:21:10|17.15|14.27|17.15|14.27|17.21|14.33|17.15|14.27|0
1651504880000|2022-05-02 15:21:20|17.26|14.38|17.4|14.52|17.4|14.52|17.23|14.35|0
1651504890000|2022-05-02 15:21:30|17.57|14.69|17.49|14.61|17.57|14.69|17.49|14.61|0
1651504900000|2022-05-02 15:21:40|17.57|14.69|17.57|14.69|17.57|14.69|17.55|14.67|0
1651504910000|2022-05-02 15:21:50|17.52|14.64|17.72|14.84|17.72|14.84|17.52|14.64|0
1651504920000|2022-05-02 15:22:00|17.8|14.92|17.82|14.94|17.82|14.94|17.75|14.87|0
1651504930000|2022-05-02 15:22:10|17.78|14.9|17.78|14.9|17.78|14.9|17.75|14.87|0
1651504940000|2022-05-02 15:22:20|17.75|14.87|17.95|15.07|17.95|15.07|17.75|14.87|0
1651504950000|2022-05-02 15:22:30|17.92|15.04|17.83|14.95|17.95|15.07|17.83|14.95|0
1651504960000|2022-05-02 15:22:40|17.8|14.92|17.95|15.07|17.95|15.07|17.8|14.92|0
1651504970000|2022-05-02 15:22:50|17.98|15.1|18.09|15.21|18.09|15.21|17.98|15.1|0
1651504980000|2022-05-02 15:23:00|18.07|15.19|17.89|15.01|18.07|15.19|17.89|15.01|0
1651504990000|2022-05-02 15:23:10|17.86|14.98|18.01|15.13|18.01|15.13|17.86|14.98|0
1651505000000|2022-05-02 15:23:20|17.95|15.07|17.95|15.07|17.95|15.07|17.93|15.05|0
1651505010000|2022-05-02 15:23:30|17.92|15.04|17.77|14.89|17.92|15.04|17.77|14.89|0
1651505020000|2022-05-02 15:23:40|17.86|14.98|17.75|14.87|17.86|14.98|17.75|14.87|0
1651505030000|2022-05-02 15:23:50|17.72|14.84|17.98|15.1|17.98|15.1|17.72|14.84|0
1651505040000|2022-05-02 15:24:00|17.95|15.07|17.83|14.95|17.95|15.07|17.83|14.95|0
1651505050000|2022-05-02 15:24:10|17.86|14.98|17.72|14.84|17.86|14.98|17.72|14.84|0
1651505060000|2022-05-02 15:24:20|17.69|14.81|17.6|14.72|17.69|14.81|17.6|14.72|0
1651505070000|2022-05-02 15:24:30|17.63|14.75|17.63|14.75|17.69|14.81|17.63|14.75|0
1651505080000|2022-05-02 15:24:40|17.72|14.84|17.66|14.78|17.72|14.84|17.66|14.78|0
1651505090000|2022-05-02 15:24:50|17.72|14.84|17.77|14.89|17.77|14.89|17.72|14.84|0
1651505100000|2022-05-02 15:25:00|17.89|15.01|17.64|14.76|17.89|15.01|17.52|14.64|0
1651505110000|2022-05-02 15:25:10|17.54|14.66|17.54|14.66|17.6|14.72|17.54|14.66|0
1651505120000|2022-05-02 15:25:20|17.32|14.44|17.26|14.38|17.32|14.44|17.2|14.32|0
1651505130000|2022-05-02 15:25:30|17.46|14.58|17.52|14.64|17.52|14.64|17.43|14.55|0
1651505140000|2022-05-02 15:25:40|17.43|14.55|17.46|14.58|17.46|14.58|17.35|14.47|0
1651505150000|2022-05-02 15:25:50|17.67|14.79|18.15|15.27|18.15|15.27|17.67|14.79|0
1651505160000|2022-05-02 15:26:00|18.36|15.48|18.51|15.63|18.51|15.63|18.36|15.48|0
1651505170000|2022-05-02 15:26:10|18.36|15.48|18.18|15.3|18.36|15.48|18.15|15.27|0
1651505180000|2022-05-02 15:26:20|18.2|15.32|18.18|15.3|18.2|15.32|18.09|15.21|0
1651505190000|2022-05-02 15:26:30|18.09|15.21|17.77|14.89|18.09|15.21|17.77|14.89|0
1651505200000|2022-05-02 15:26:40|17.63|14.75|17.72|14.84|17.72|14.84|17.57|14.69|0
1651505210000|2022-05-02 15:26:50|17.77|14.89|17.8|14.92|17.86|14.98|17.77|14.89|0
1651505220000|2022-05-02 15:27:00|17.72|14.84|17.63|14.75|17.72|14.84|17.63|14.75|0
1651505230000|2022-05-02 15:27:10|17.37|14.49|17.04|14.16|17.37|14.49|17.04|14.16|0
1651505240000|2022-05-02 15:27:20|17.05|14.17|17.06|14.18|17.06|14.18|17.02|14.14|0
1651505250000|2022-05-02 15:27:30|16.98|14.1|17.32|14.44|17.4|14.52|16.98|14.1|0
1651505260000|2022-05-02 15:27:40|17.2|14.32|17.09|14.21|17.2|14.32|17.09|14.21|0
1651505270000|2022-05-02 15:27:50|17.04|14.16|17.04|14.16|17.09|14.21|17.04|14.16|0
1651505280000|2022-05-02 15:28:00|16.95|14.07|17.04|14.16|17.09|14.21|16.95|14.07|0
1651505290000|2022-05-02 15:28:10|17.01|14.13|17.12|14.24|17.12|14.24|17.01|14.13|0
1651505300000|2022-05-02 15:28:20|17.18|14.3|17.23|14.35|17.26|14.38|17.18|14.3|0
1651505310000|2022-05-02 15:28:30|17.32|14.44|17.34|14.46|17.34|14.46|17.23|14.35|0
1651505320000|2022-05-02 15:28:40|17.46|14.58|17.57|14.69|17.57|14.69|17.46|14.58|0
1651505330000|2022-05-02 15:28:50|17.66|14.78|17.63|14.75|17.74|14.86|17.63|14.75|0
1651505340000|2022-05-02 15:29:00|17.51|14.63|17.46|14.58|17.51|14.63|17.34|14.46|0
1651505350000|2022-05-02 15:29:10|17.4|14.52|17.23|14.35|17.41|14.53|17.23|14.35|0
1651505360000|2022-05-02 15:29:20|17.18|14.3|16.58|13.7|17.18|14.3|16.44|13.56|0
1651505370000|2022-05-02 15:29:30|16.44|13.56|17.3|14.42|17.35|14.47|16.44|13.56|0
1651505380000|2022-05-02 15:29:40|17.27|14.39|17.84|14.96|17.84|14.96|17.27|14.39|0
1651505390000|2022-05-02 15:29:50|17.81|14.93|17.89|15.01|17.89|15.01|17.81|14.93|0
1651505400000|2022-05-02 15:30:00|17.84|14.96|18.1|15.22|18.1|15.22|17.84|14.96|0
1651505410000|2022-05-02 15:30:10|17.99|15.11|18.04|15.16|18.04|15.16|17.92|15.04|0
1651505420000|2022-05-02 15:30:20|17.95|15.07|17.89|15.01|17.95|15.07|17.81|14.93|0
1651505430000|2022-05-02 15:30:30|17.86|14.98|17.71|14.83|17.86|14.98|17.68|14.8|0
1651505440000|2022-05-02 15:30:40|17.69|14.81|17.72|14.84|17.72|14.84|17.61|14.73|0
1651505450000|2022-05-02 15:30:50|17.66|14.78|17.49|14.61|17.66|14.78|17.41|14.53|0
1651505460000|2022-05-02 15:31:00|17.52|14.64|17.49|14.61|17.58|14.7|17.49|14.61|0
1651505470000|2022-05-02 15:31:10|17.52|14.64|17.44|14.56|17.61|14.73|17.44|14.56|0
1651505480000|2022-05-02 15:31:20|17.41|14.53|17.38|14.5|17.41|14.53|17.32|14.44|0
1651505490000|2022-05-02 15:31:30|17.49|14.61|17.43|14.55|17.55|14.67|17.43|14.55|0
1651505500000|2022-05-02 15:31:40|17.49|14.61|17.52|14.64|17.55|14.67|17.49|14.61|0
1651505510000|2022-05-02 15:31:50|17.38|14.5|17.32|14.44|17.49|14.61|17.32|14.44|0
1651505520000|2022-05-02 15:32:00|17.35|14.47|17.18|14.3|17.35|14.47|17.18|14.3|0
1651505530000|2022-05-02 15:32:10|17.15|14.27|17.32|14.44|17.32|14.44|17.15|14.27|0
1651505540000|2022-05-02 15:32:20|17.27|14.39|17.29|14.41|17.32|14.44|17.27|14.39|0
1651505550000|2022-05-02 15:32:30|17.35|14.47|17.27|14.39|17.38|14.5|17.27|14.39|0
1651505560000|2022-05-02 15:32:40|17.29|14.41|17.29|14.41|17.32|14.44|17.27|14.39|0
1651505570000|2022-05-02 15:32:50|17.38|14.5|17.69|14.81|17.69|14.81|17.38|14.5|0
1651505580000|2022-05-02 15:33:00|17.55|14.67|17.6|14.72|17.6|14.72|17.49|14.61|0
1651505590000|2022-05-02 15:33:10|17.66|14.78|18.09|15.21|18.09|15.21|17.66|14.78|0
1651505600000|2022-05-02 15:33:20|18.04|15.16|18.01|15.13|18.2|15.32|17.86|14.98|0
1651505610000|2022-05-02 15:33:30|18.04|15.16|18.18|15.3|18.18|15.3|18.01|15.13|0
1651505620000|2022-05-02 15:33:40|18.11|15.23|18.45|15.57|18.45|15.57|18.11|15.23|0
1651505630000|2022-05-02 15:33:50|18.18|15.3|18.21|15.33|18.21|15.33|18.07|15.19|0
1651505640000|2022-05-02 15:34:00|18.3|15.42|18.87|15.99|18.87|15.99|18.3|15.42|0
1651505650000|2022-05-02 15:34:10|18.84|15.96|18.72|15.84|18.84|15.96|18.66|15.78|0
1651505660000|2022-05-02 15:34:20|18.69|15.81|18.45|15.57|18.69|15.81|18.45|15.57|0
1651505670000|2022-05-02 15:34:30|18.42|15.54|18.3|15.42|18.42|15.54|18.21|15.33|0
1651505680000|2022-05-02 15:34:40|18.21|15.33|18.24|15.36|18.3|15.42|18.21|15.33|0
1651505690000|2022-05-02 15:34:50|18.21|15.33|18.3|15.42|18.3|15.42|18.21|15.33|0
1651505700000|2022-05-02 15:35:00|18.45|15.57|18.39|15.51|18.6|15.72|18.39|15.51|0
1651505710000|2022-05-02 15:35:10|18.52|15.64|18.42|15.54|18.52|15.64|18.42|15.54|0
1651505720000|2022-05-02 15:35:20|18.27|15.39|18.21|15.33|18.27|15.39|18.21|15.33|0
1651505730000|2022-05-02 15:35:30|18.27|15.39|18.33|15.45|18.42|15.54|18.27|15.39|0
1651505740000|2022-05-02 15:35:40|18.42|15.54|18.39|15.51|18.42|15.54|18.27|15.39|0
1651505750000|2022-05-02 15:35:50|18.42|15.54|18.3|15.42|18.42|15.54|18.18|15.3|0
1651505760000|2022-05-02 15:36:00|18.45|15.57|18.42|15.54|18.48|15.6|18.3|15.42|0
1651505770000|2022-05-02 15:36:10|18.43|15.55|18.69|15.81|18.69|15.81|18.43|15.55|0
1651505780000|2022-05-02 15:36:20|18.78|15.9|18.75|15.87|18.78|15.9|18.66|15.78|0
1651505790000|2022-05-02 15:36:30|18.78|15.9|18.96|16.08|19.02|16.14|18.78|15.9|0
1651505800000|2022-05-02 15:36:40|19.05|16.17|19.17|16.29|19.17|16.29|19.05|16.17|0
1651505810000|2022-05-02 15:36:50|19.14|16.26|19.14|16.26|19.14|16.26|19.02|16.14|0
1651505820000|2022-05-02 15:37:00|19.11|16.23|19.08|16.2|19.14|16.26|19.08|16.2|0
1651505830000|2022-05-02 15:37:10|19.15|16.27|19.11|16.23|19.15|16.27|19.02|16.14|0
1651505840000|2022-05-02 15:37:20|19.05|16.17|19.11|16.23|19.14|16.26|19.05|16.17|0
1651505850000|2022-05-02 15:37:30|19.05|16.17|19.02|16.14|19.05|16.17|18.93|16.05|0
1651505860000|2022-05-02 15:37:40|19.05|16.17|19.17|16.29|19.17|16.29|18.99|16.11|0
1651505870000|2022-05-02 15:37:50|19.08|16.2|19.11|16.23|19.17|16.29|19.08|16.2|0
1651505880000|2022-05-02 15:38:00|19.05|16.17|19.14|16.26|19.14|16.26|19.05|16.17|0
1651505890000|2022-05-02 15:38:10|19.11|16.23|19.39|16.51|19.39|16.51|19.11|16.23|0
1651505900000|2022-05-02 15:38:20|19.14|16.26|18.9|16.02|19.17|16.29|18.9|16.02|0
1651505910000|2022-05-02 15:38:30|18.8|15.92|18.56|15.68|18.8|15.92|18.56|15.68|0
1651505920000|2022-05-02 15:38:40|18.65|15.77|18.43|15.55|18.65|15.77|18.43|15.55|0
1651505930000|2022-05-02 15:38:50|18.33|15.45|18.21|15.33|18.33|15.45|18.21|15.33|0
1651505940000|2022-05-02 15:39:00|18.06|15.18|17.96|15.08|18.12|15.24|17.96|15.08|0
1651505950000|2022-05-02 15:39:10|17.74|14.86|17.66|14.78|17.74|14.86|17.63|14.75|0
1651505960000|2022-05-02 15:39:20|17.6|14.72|17.52|14.64|17.6|14.72|17.52|14.64|0
1651505970000|2022-05-02 15:39:30|17.57|14.69|17.49|14.61|17.57|14.69|17.49|14.61|0
1651505980000|2022-05-02 15:39:40|17.74|14.86|17.57|14.69|17.83|14.95|17.57|14.69|0
1651505990000|2022-05-02 15:39:50|17.49|14.61|17.6|14.72|17.6|14.72|17.49|14.61|0
1651506000000|2022-05-02 15:40:00|17.46|14.58|17.63|14.75|17.63|14.75|17.46|14.58|0
1651506010000|2022-05-02 15:40:10|17.69|14.81|17.66|14.78|17.77|14.89|17.63|14.75|0
1651506020000|2022-05-02 15:40:20|17.69|14.81|17.6|14.72|17.74|14.86|17.6|14.72|0
1651506030000|2022-05-02 15:40:30|17.57|14.69|17.63|14.75|17.63|14.75|17.57|14.69|0
1651506040000|2022-05-02 15:40:40|17.6|14.72|17.57|14.69|17.7|14.82|17.57|14.69|0
1651506050000|2022-05-02 15:40:50|17.69|14.81|17.74|14.86|17.74|14.86|17.69|14.81|0
1651506060000|2022-05-02 15:41:00|17.89|15.01|17.86|14.98|17.92|15.04|17.86|14.98|0
1651506070000|2022-05-02 15:41:10|18.03|15.15|17.97|15.09|18.03|15.15|17.95|15.07|0
1651506080000|2022-05-02 15:41:20|18|15.12|18|15.12|18.03|15.15|18|15.12|0
1651506090000|2022-05-02 15:41:30|17.83|14.95|17.83|14.95|17.86|14.98|17.77|14.89|0
1651506100000|2022-05-02 15:41:40|17.63|14.75|17.72|14.84|17.72|14.84|17.56|14.68|0
1651506110000|2022-05-02 15:41:50|17.69|14.81|17.6|14.72|17.7|14.82|17.59|14.71|0
1651506120000|2022-05-02 15:42:00|17.46|14.58|17.49|14.61|17.52|14.64|17.46|14.58|0
1651506130000|2022-05-02 15:42:10|17.32|14.44|17.23|14.35|17.32|14.44|17.15|14.27|0
1651506140000|2022-05-02 15:42:20|17.18|14.3|17.09|14.21|17.18|14.3|17.09|14.21|0
1651506150000|2022-05-02 15:42:30|17.15|14.27|17.23|14.35|17.23|14.35|17.15|14.27|0
1651506160000|2022-05-02 15:42:40|17.4|14.52|17.35|14.47|17.54|14.66|17.35|14.47|0
1651506170000|2022-05-02 15:42:50|17.3|14.42|17.15|14.27|17.35|14.47|17.15|14.27|0
1651506180000|2022-05-02 15:43:00|17.18|14.3|17.26|14.38|17.26|14.38|17.18|14.3|0
1651506190000|2022-05-02 15:43:10|17.4|14.52|17.44|14.56|17.44|14.56|17.4|14.52|0
1651506200000|2022-05-02 15:43:20|17.63|14.75|17.6|14.72|17.66|14.78|17.6|14.72|0
1651506210000|2022-05-02 15:43:30|17.51|14.63|17.32|14.44|17.51|14.63|17.32|14.44|0
1651506220000|2022-05-02 15:43:40|17.35|14.47|17.57|14.69|17.57|14.69|17.35|14.47|0
1651506230000|2022-05-02 15:43:50|17.77|14.89|18.56|15.68|18.62|15.74|17.77|14.89|0
1651506240000|2022-05-02 15:44:00|18.62|15.74|18.37|15.49|18.62|15.74|18.37|15.49|0
1651506250000|2022-05-02 15:44:10|18.27|15.39|18.24|15.36|18.31|15.43|18.21|15.33|0
1651506260000|2022-05-02 15:44:20|18.27|15.39|18.09|15.21|18.27|15.39|18.09|15.21|0
1651506270000|2022-05-02 15:44:30|18.03|15.15|18|15.12|18.07|15.19|18|15.12|0
1651506280000|2022-05-02 15:44:40|17.94|15.06|17.97|15.09|18|15.12|17.94|15.06|0
1651506290000|2022-05-02 15:44:50|18.05|15.17|17.77|14.89|18.05|15.17|17.77|14.89|0
1651506300000|2022-05-02 15:45:00|17.83|14.95|17.74|14.86|17.83|14.95|17.71|14.83|0
1651506310000|2022-05-02 15:45:10|17.66|14.78|17.66|14.78|17.66|14.78|17.6|14.72|0
1651506320000|2022-05-02 15:45:20|17.71|14.83|17.57|14.69|17.71|14.83|17.57|14.69|0
1651506330000|2022-05-02 15:45:30|17.66|14.78|17.71|14.83|17.71|14.83|17.6|14.72|0
1651506340000|2022-05-02 15:45:40|17.78|14.9|17.76|14.88|17.78|14.9|17.74|14.86|0
1651506350000|2022-05-02 15:45:50|17.74|14.86|17.66|14.78|17.74|14.86|17.66|14.78|0
1651506360000|2022-05-02 15:46:00|17.71|14.83|17.77|14.89|17.77|14.89|17.63|14.75|0
1651506370000|2022-05-02 15:46:10|17.96|15.08|17.86|14.98|17.96|15.08|17.86|14.98|0
1651506380000|2022-05-02 15:46:20|17.74|14.86|17.78|14.9|17.89|15.01|17.74|14.86|0
1651506390000|2022-05-02 15:46:30|17.73|14.85|17.87|14.99|17.87|14.99|17.73|14.85|0
1651506400000|2022-05-02 15:46:40|17.91|15.03|17.94|15.06|17.94|15.06|17.89|15.01|0
1651506410000|2022-05-02 15:46:50|17.91|15.03|17.77|14.89|18.06|15.18|17.72|14.84|0
1651506420000|2022-05-02 15:47:00|17.92|15.04|18.08|15.2|18.08|15.2|17.92|15.04|0
1651506430000|2022-05-02 15:47:10|18.3|15.42|18.24|15.36|18.45|15.57|18.21|15.33|0
1651506440000|2022-05-02 15:47:20|18.21|15.33|18.15|15.27|18.21|15.33|18.15|15.27|0
1651506450000|2022-05-02 15:47:30|18.02|15.14|17.9|15.02|18.02|15.14|17.9|15.02|0
1651506460000|2022-05-02 15:47:40|17.98|15.1|17.92|15.04|17.98|15.1|17.92|15.04|0
1651506470000|2022-05-02 15:47:50|17.86|14.98|17.76|14.88|17.86|14.98|17.76|14.88|0
1651506480000|2022-05-02 15:48:00|17.54|14.66|17.75|14.87|17.75|14.87|17.54|14.66|0
1651506490000|2022-05-02 15:48:10|17.69|14.81|17.67|14.79|17.69|14.81|17.63|14.75|0
1651506500000|2022-05-02 15:48:20|17.63|14.75|17.64|14.76|17.66|14.78|17.63|14.75|0
1651506510000|2022-05-02 15:48:30|17.63|14.75|17.69|14.81|17.69|14.81|17.63|14.75|0
1651506520000|2022-05-02 15:48:40|17.62|14.74|17.69|14.81|17.72|14.84|17.62|14.74|0
1651506530000|2022-05-02 15:48:50|17.8|14.92|18.06|15.18|18.06|15.18|17.8|14.92|0
1651506540000|2022-05-02 15:49:00|17.98|15.1|17.92|15.04|18.03|15.15|17.92|15.04|0
1651506550000|2022-05-02 15:49:10|17.83|14.95|17.74|14.86|17.83|14.95|17.74|14.86|0
1651506560000|2022-05-02 15:49:20|17.8|14.92|17.72|14.84|17.8|14.92|17.72|14.84|0
1651506570000|2022-05-02 15:49:30|17.54|14.66|17.66|14.78|17.66|14.78|17.54|14.66|0
1651506580000|2022-05-02 15:49:40|17.63|14.75|17.69|14.81|17.7|14.82|17.63|14.75|0
1651506590000|2022-05-02 15:49:50|17.63|14.75|17.6|14.72|17.66|14.78|17.6|14.72|0
1651506600000|2022-05-02 15:50:00|17.49|14.61|17.54|14.66|17.54|14.66|17.49|14.61|0
1651506610000|2022-05-02 15:50:10|17.57|14.69|17.49|14.61|17.57|14.69|17.49|14.61|0
1651506620000|2022-05-02 15:50:20|17.57|14.69|17.46|14.58|17.57|14.69|17.46|14.58|0
1651506630000|2022-05-02 15:50:30|17.6|14.72|17.69|14.81|17.72|14.84|17.6|14.72|0
1651506640000|2022-05-02 15:50:40|17.73|14.85|17.89|15.01|17.89|15.01|17.69|14.81|0
1651506650000|2022-05-02 15:50:50|17.86|14.98|17.76|14.88|17.86|14.98|17.72|14.84|0
1651506660000|2022-05-02 15:51:00|17.79|14.91|17.89|15.01|17.89|15.01|17.69|14.81|0
1651506670000|2022-05-02 15:51:10|17.86|14.98|17.69|14.81|17.86|14.98|17.66|14.78|0
1651506680000|2022-05-02 15:51:20|17.66|14.78|17.67|14.79|17.73|14.85|17.57|14.69|0
1651506690000|2022-05-02 15:51:30|17.69|14.81|17.57|14.69|17.69|14.81|17.57|14.69|0
1651506700000|2022-05-02 15:51:40|17.66|14.78|17.72|14.84|17.8|14.92|17.66|14.78|0
1651506710000|2022-05-02 15:51:50|17.63|14.75|17.57|14.69|17.66|14.78|17.57|14.69|0
1651506720000|2022-05-02 15:52:00|17.53|14.65|17.8|14.92|17.8|14.92|17.53|14.65|0
1651506730000|2022-05-02 15:52:10|17.77|14.89|17.74|14.86|17.86|14.98|17.74|14.86|0
1651506740000|2022-05-02 15:52:20|17.69|14.81|17.92|15.04|17.92|15.04|17.69|14.81|0
1651506750000|2022-05-02 15:52:30|17.95|15.07|18.36|15.48|18.36|15.48|17.95|15.07|0
1651506760000|2022-05-02 15:52:40|18.24|15.36|18.06|15.18|18.24|15.36|18.06|15.18|0
1651506770000|2022-05-02 15:52:50|17.99|15.11|18.09|15.21|18.09|15.21|17.92|15.04|0
1651506780000|2022-05-02 15:53:00|18.15|15.27|18.21|15.33|18.21|15.33|18.15|15.27|0
1651506790000|2022-05-02 15:53:10|18.34|15.46|18.33|15.45|18.34|15.46|18.24|15.36|0
1651506800000|2022-05-02 15:53:20|18.21|15.33|18|15.12|18.21|15.33|18|15.12|0
1651506810000|2022-05-02 15:53:30|17.89|15.01|17.83|14.95|17.89|15.01|17.7|14.82|0
1651506820000|2022-05-02 15:53:40|17.81|14.93|17.71|14.83|17.81|14.93|17.71|14.83|0
1651506830000|2022-05-02 15:53:50|17.8|14.92|17.92|15.04|17.92|15.04|17.8|14.92|0
1651506840000|2022-05-02 15:54:00|17.86|14.98|17.77|14.89|17.89|15.01|17.77|14.89|0
1651506850000|2022-05-02 15:54:10|17.74|14.86|17.77|14.89|17.77|14.89|17.74|14.86|0
1651506860000|2022-05-02 15:54:20|17.71|14.83|17.95|15.07|17.95|15.07|17.71|14.83|0
1651506870000|2022-05-02 15:54:30|17.97|15.09|18.12|15.24|18.12|15.24|17.97|15.09|0
1651506880000|2022-05-02 15:54:40|18.1|15.22|18.15|15.27|18.24|15.36|18.1|15.22|0
1651506890000|2022-05-02 15:54:50|18.16|15.28|18.18|15.3|18.18|15.3|18.09|15.21|0
1651506900000|2022-05-02 15:55:00|18.09|15.21|18.06|15.18|18.15|15.27|18.03|15.15|0
1651506910000|2022-05-02 15:55:10|18.24|15.36|18.03|15.15|18.24|15.36|18.03|15.15|0
1651506920000|2022-05-02 15:55:20|17.83|14.95|17.77|14.89|17.83|14.95|17.77|14.89|0
1651506930000|2022-05-02 15:55:30|17.89|15.01|18.18|15.3|18.18|15.3|17.89|15.01|0
1651506940000|2022-05-02 15:55:40|18.12|15.24|18.36|15.48|18.36|15.48|18.12|15.24|0
1651506950000|2022-05-02 15:55:50|18.65|15.77|18.62|15.74|18.65|15.77|18.62|15.74|0
1651506960000|2022-05-02 15:56:00|18.47|15.59|18.27|15.39|18.47|15.59|18.27|15.39|0
1651506970000|2022-05-02 15:56:10|18.06|15.18|18.09|15.21|18.09|15.21|18.03|15.15|0
1651506980000|2022-05-02 15:56:20|18.15|15.27|18.09|15.21|18.25|15.37|18.09|15.21|0
1651506990000|2022-05-02 15:56:30|18.13|15.25|18.3|15.42|18.3|15.42|18.13|15.25|0
1651507000000|2022-05-02 15:56:40|18.28|15.4|18.59|15.71|18.59|15.71|18.28|15.4|0
1651507010000|2022-05-02 15:56:50|18.65|15.77|18.5|15.62|18.65|15.77|18.5|15.62|0
1651507020000|2022-05-02 15:57:00|18.56|15.68|18.71|15.83|18.71|15.83|18.56|15.68|0
1651507030000|2022-05-02 15:57:10|18.68|15.8|18.8|15.92|18.8|15.92|18.68|15.8|0
1651507040000|2022-05-02 15:57:20|18.86|15.98|18.8|15.92|18.86|15.98|18.8|15.92|0
1651507050000|2022-05-02 15:57:30|19.14|16.26|18.99|16.11|19.14|16.26|18.99|16.11|0
1651507060000|2022-05-02 15:57:40|19.06|16.18|18.99|16.11|19.06|16.18|18.99|16.11|0
1651507070000|2022-05-02 15:57:50|18.82|15.94|18.59|15.71|18.82|15.94|18.59|15.71|0
1651507080000|2022-05-02 15:58:00|18.56|15.68|18.32|15.44|18.56|15.68|18.32|15.44|0
1651507090000|2022-05-02 15:58:10|18.31|15.43|18.35|15.47|18.35|15.47|18.21|15.33|0
1651507100000|2022-05-02 15:58:20|18.31|15.43|18.35|15.47|18.35|15.47|18.31|15.43|0
1651507110000|2022-05-02 15:58:30|18.56|15.68|18.52|15.64|18.56|15.68|18.52|15.64|0
1651507120000|2022-05-02 15:58:40|18.35|15.47|18.5|15.62|18.5|15.62|18.35|15.47|0
1651507130000|2022-05-02 15:58:50|18.53|15.65|18.62|15.74|18.68|15.8|18.53|15.65|0
1651507140000|2022-05-02 15:59:00|18.59|15.71|18.74|15.86|18.74|15.86|18.59|15.71|0
1651507150000|2022-05-02 15:59:10|18.7|15.82|18.62|15.74|18.73|15.85|18.62|15.74|0
1651507160000|2022-05-02 15:59:20|18.65|15.77|18.47|15.59|18.65|15.77|18.47|15.59|0
1651507170000|2022-05-02 15:59:30|18.58|15.7|18.65|15.77|18.65|15.77|18.58|15.7|0
1651507180000|2022-05-02 15:59:40|18.74|15.86|18.86|15.98|18.92|16.04|18.74|15.86|0
1651507190000|2022-05-02 15:59:50|18.92|16.04|18.95|16.07|18.95|16.07|18.89|16.01|0
1651507200000|2022-05-02 16:00:00|19.02|16.14|18.8|15.92|19.02|16.14|18.74|15.86|0
1651507210000|2022-05-02 16:00:10|18.89|16.01|18.68|15.8|18.95|16.07|18.68|15.8|0
1651507220000|2022-05-02 16:00:20|18.65|15.77|18.86|15.98|18.86|15.98|18.65|15.77|0
1651507230000|2022-05-02 16:00:30|18.89|16.01|19.08|16.2|19.08|16.2|18.89|16.01|0
1651507240000|2022-05-02 16:00:40|19.14|16.26|19.56|16.68|19.56|16.68|19.14|16.26|0
1651507250000|2022-05-02 16:00:50|19.45|16.57|19.42|16.54|19.57|16.69|19.42|16.54|0
1651507260000|2022-05-02 16:01:00|19.26|16.38|18.95|16.07|19.26|16.38|18.95|16.07|0
1651507270000|2022-05-02 16:01:10|18.89|16.01|18.68|15.8|18.89|16.01|18.68|15.8|0
1651507280000|2022-05-02 16:01:20|18.58|15.7|18.35|15.47|18.59|15.71|18.35|15.47|0
1651507290000|2022-05-02 16:01:30|18.32|15.44|18.29|15.41|18.32|15.44|18.29|15.41|0
1651507300000|2022-05-02 16:01:40|18.32|15.44|18.32|15.44|18.35|15.47|18.32|15.44|0
1651507310000|2022-05-02 16:01:50|18.29|15.41|18.32|15.44|18.41|15.53|18.29|15.41|0
1651507320000|2022-05-02 16:02:00|18.25|15.37|18.44|15.56|18.44|15.56|18.25|15.37|0
1651507330000|2022-05-02 16:02:10|18.32|15.44|18.44|15.56|18.5|15.62|18.32|15.44|0
1651507340000|2022-05-02 16:02:20|18.5|15.62|18.47|15.59|18.5|15.62|18.47|15.59|0
1651507350000|2022-05-02 16:02:30|18.44|15.56|18.44|15.56|18.44|15.56|18.38|15.5|0
1651507360000|2022-05-02 16:02:40|18.53|15.65|18.59|15.71|18.59|15.71|18.5|15.62|0
1651507370000|2022-05-02 16:02:50|18.47|15.59|18.32|15.44|18.47|15.59|18.31|15.43|0
1651507380000|2022-05-02 16:03:00|18.18|15.3|18.06|15.18|18.18|15.3|18.03|15.15|0
1651507390000|2022-05-02 16:03:10|18|15.12|17.94|15.06|18|15.12|17.88|15|0
1651507400000|2022-05-02 16:03:20|17.97|15.09|18|15.12|18|15.12|17.97|15.09|0
1651507410000|2022-05-02 16:03:30|17.97|15.09|18|15.12|18|15.12|17.97|15.09|0
1651507420000|2022-05-02 16:03:40|17.91|15.03|17.57|14.69|17.91|15.03|17.57|14.69|0
1651507430000|2022-05-02 16:03:50|17.42|14.54|17.17|14.29|17.42|14.54|17.17|14.29|0
1651507440000|2022-05-02 16:04:00|16.89|14.01|16.87|13.99|16.89|14.01|16.78|13.9|0
1651507450000|2022-05-02 16:04:10|16.92|14.04|17.06|14.18|17.06|14.18|16.92|14.04|0
1651507460000|2022-05-02 16:04:20|17.09|14.21|17.06|14.18|17.2|14.32|17.06|14.18|0
1651507470000|2022-05-02 16:04:30|17.11|14.23|17.25|14.37|17.25|14.37|17.11|14.23|0
1651507480000|2022-05-02 16:04:40|17.31|14.43|17.23|14.35|17.31|14.43|17.11|14.23|0
1651507490000|2022-05-02 16:04:50|17.2|14.32|17.11|14.23|17.2|14.32|17.11|14.23|0
1651507500000|2022-05-02 16:05:00|17.09|14.21|17.28|14.4|17.28|14.4|17.09|14.21|0
1651507510000|2022-05-02 16:05:10|17.25|14.37|17.28|14.4|17.32|14.44|17.24|14.36|0
1651507520000|2022-05-02 16:05:20|17.34|14.46|17.28|14.4|17.34|14.46|17.25|14.37|0
1651507530000|2022-05-02 16:05:30|17.17|14.29|17.27|14.39|17.27|14.39|17.17|14.29|0
1651507540000|2022-05-02 16:05:40|17.09|14.21|17.14|14.26|17.14|14.26|17.09|14.21|0
1651507550000|2022-05-02 16:05:50|17.09|14.21|17.06|14.18|17.09|14.21|17.03|14.15|0
1651507560000|2022-05-02 16:06:00|17.09|14.21|17.25|14.37|17.25|14.37|17.06|14.18|0
1651507570000|2022-05-02 16:06:10|17.2|14.32|17.28|14.4|17.28|14.4|17.11|14.23|0
1651507580000|2022-05-02 16:06:20|17.23|14.35|17.18|14.3|17.28|14.4|17.18|14.3|0
1651507590000|2022-05-02 16:06:30|17.17|14.29|17.17|14.29|17.25|14.37|17.17|14.29|0
1651507600000|2022-05-02 16:06:40|17.14|14.26|17.2|14.32|17.2|14.32|17.11|14.23|0
1651507610000|2022-05-02 16:06:50|17.23|14.35|17.17|14.29|17.23|14.35|17.15|14.27|0
1651507620000|2022-05-02 16:07:00|17.14|14.26|17.11|14.23|17.14|14.26|17.11|14.23|0
1651507630000|2022-05-02 16:07:10|17.09|14.21|17.14|14.26|17.14|14.26|17.06|14.18|0
1651507640000|2022-05-02 16:07:20|17.09|14.21|17.23|14.35|17.23|14.35|17.03|14.15|0
1651507650000|2022-05-02 16:07:30|17.06|14.18|16.97|14.09|17.07|14.19|16.97|14.09|0
1651507660000|2022-05-02 16:07:40|16.95|14.07|17.03|14.15|17.06|14.18|16.95|14.07|0
1651507670000|2022-05-02 16:07:50|16.86|13.98|16.97|14.09|16.99|14.11|16.86|13.98|0
1651507680000|2022-05-02 16:08:00|16.89|14.01|16.86|13.98|16.89|14.01|16.81|13.93|0
1651507690000|2022-05-02 16:08:10|16.92|14.04|16.97|14.09|17|14.12|16.92|14.04|0
1651507700000|2022-05-02 16:08:20|17.06|14.18|17.06|14.18|17.14|14.26|17.06|14.18|0
1651507710000|2022-05-02 16:08:30|17.21|14.33|17.59|14.71|17.59|14.71|17.21|14.33|0
1651507720000|2022-05-02 16:08:40|17.45|14.57|17.39|14.51|17.54|14.66|17.39|14.51|0
1651507730000|2022-05-02 16:08:50|17.25|14.37|17.25|14.37|17.34|14.46|17.25|14.37|0
1651507740000|2022-05-02 16:09:00|17.08|14.2|17.11|14.23|17.13|14.25|17.08|14.2|0
1651507750000|2022-05-02 16:09:10|17.17|14.29|17.14|14.26|17.2|14.32|17.14|14.26|0
1651507760000|2022-05-02 16:09:20|17.08|14.2|17.22|14.34|17.22|14.34|17.04|14.16|0
1651507770000|2022-05-02 16:09:30|17.25|14.37|17.42|14.54|17.42|14.54|17.25|14.37|0
1651507780000|2022-05-02 16:09:40|17.38|14.5|17.37|14.49|17.38|14.5|17.31|14.43|0
1651507790000|2022-05-02 16:09:50|17.42|14.54|17.42|14.54|17.42|14.54|17.37|14.49|0
1651507800000|2022-05-02 16:10:00|17.37|14.49|17.42|14.54|17.56|14.68|17.37|14.49|0
1651507810000|2022-05-02 16:10:10|17.34|14.46|17.41|14.53|17.41|14.53|17.28|14.4|0
1651507820000|2022-05-02 16:10:20|17.31|14.43|17.42|14.54|17.42|14.54|17.31|14.43|0
1651507830000|2022-05-02 16:10:30|17.45|14.57|17.42|14.54|17.45|14.57|17.41|14.53|0
1651507840000|2022-05-02 16:10:40|17.48|14.6|17.46|14.58|17.61|14.73|17.46|14.58|0
1651507850000|2022-05-02 16:10:50|17.56|14.68|17.56|14.68|17.62|14.74|17.56|14.68|0
1651507860000|2022-05-02 16:11:00|17.55|14.67|17.51|14.63|17.58|14.7|17.51|14.63|0
1651507870000|2022-05-02 16:11:10|17.45|14.57|17.56|14.68|17.59|14.71|17.45|14.57|0
1651507880000|2022-05-02 16:11:20|17.53|14.65|17.53|14.65|17.53|14.65|17.45|14.57|0
1651507890000|2022-05-02 16:11:30|17.48|14.6|17.56|14.68|17.56|14.68|17.48|14.6|0
1651507900000|2022-05-02 16:11:40|17.51|14.63|17.45|14.57|17.51|14.63|17.42|14.54|0
1651507910000|2022-05-02 16:11:50|17.42|14.54|17.39|14.51|17.48|14.6|17.39|14.51|0
1651507920000|2022-05-02 16:12:00|17.36|14.48|17.31|14.43|17.36|14.48|17.18|14.3|0
1651507930000|2022-05-02 16:12:10|17.34|14.46|17.53|14.65|17.53|14.65|17.31|14.43|0
1651507940000|2022-05-02 16:12:20|17.71|14.83|17.71|14.83|17.71|14.83|17.68|14.8|0
1651507950000|2022-05-02 16:12:30|17.68|14.8|17.59|14.71|17.68|14.8|17.56|14.68|0
1651507960000|2022-05-02 16:12:40|17.68|14.8|17.51|14.63|17.68|14.8|17.51|14.63|0
1651507970000|2022-05-02 16:12:50|17.48|14.6|17.48|14.6|17.51|14.63|17.48|14.6|0
1651507980000|2022-05-02 16:13:00|17.45|14.57|17.19|14.31|17.45|14.57|17.19|14.31|0
1651507990000|2022-05-02 16:13:10|17.18|14.3|17.28|14.4|17.28|14.4|17.18|14.3|0
1651508000000|2022-05-02 16:13:20|17.25|14.37|17.38|14.5|17.48|14.6|17.25|14.37|0
1651508010000|2022-05-02 16:13:30|17.31|14.43|17.34|14.46|17.34|14.46|17.29|14.41|0
1651508020000|2022-05-02 16:13:40|17.31|14.43|17.34|14.46|17.34|14.46|17.31|14.43|0
1651508030000|2022-05-02 16:13:50|17.31|14.43|17.25|14.37|17.31|14.43|17.22|14.34|0
1651508040000|2022-05-02 16:14:00|17.17|14.29|17.33|14.45|17.42|14.54|17.17|14.29|0
1651508050000|2022-05-02 16:14:10|17.31|14.43|17.42|14.54|17.42|14.54|17.31|14.43|0
1651508060000|2022-05-02 16:14:20|17.45|14.57|17.68|14.8|17.68|14.8|17.45|14.57|0
1651508070000|2022-05-02 16:14:30|17.79|14.91|17.69|14.81|17.79|14.91|17.69|14.81|0
1651508080000|2022-05-02 16:14:40|17.68|14.8|17.7|14.82|17.7|14.82|17.66|14.78|0
1651508090000|2022-05-02 16:14:50|17.73|14.85|17.76|14.88|17.76|14.88|17.73|14.85|0
1651508100000|2022-05-02 16:15:00|17.59|14.71|17.75|14.87|17.82|14.94|17.59|14.71|0
1651508110000|2022-05-02 16:15:10|17.76|14.88|17.79|14.91|17.94|15.06|17.76|14.88|0
1651508120000|2022-05-02 16:15:20|17.65|14.77|17.76|14.88|17.79|14.91|17.65|14.77|0
1651508130000|2022-05-02 16:15:30|17.62|14.74|17.59|14.71|17.62|14.74|17.53|14.65|0
1651508140000|2022-05-02 16:15:40|17.56|14.68|17.5|14.62|17.56|14.68|17.48|14.6|0
1651508150000|2022-05-02 16:15:50|17.42|14.54|17.5|14.62|17.5|14.62|17.42|14.54|0
1651508160000|2022-05-02 16:16:00|17.42|14.54|17.45|14.57|17.45|14.57|17.31|14.43|0
1651508170000|2022-05-02 16:16:10|17.53|14.65|17.62|14.74|17.62|14.74|17.53|14.65|0
1651508180000|2022-05-02 16:16:20|17.65|14.77|17.65|14.77|17.72|14.84|17.65|14.77|0
1651508190000|2022-05-02 16:16:30|17.76|14.88|17.76|14.88|17.76|14.88|17.75|14.87|0
1651508200000|2022-05-02 16:16:40|17.7|14.82|17.68|14.8|17.79|14.91|17.68|14.8|0
1651508210000|2022-05-02 16:16:50|17.7|14.82|17.68|14.8|17.76|14.88|17.68|14.8|0
1651508220000|2022-05-02 16:17:00|17.62|14.74|17.76|14.88|17.76|14.88|17.62|14.74|0
1651508230000|2022-05-02 16:17:10|17.65|14.77|17.76|14.88|17.85|14.97|17.65|14.77|0
1651508240000|2022-05-02 16:17:20|17.7|14.82|17.79|14.91|17.79|14.91|17.7|14.82|0
1651508250000|2022-05-02 16:17:30|17.76|14.88|17.79|14.91|17.79|14.91|17.76|14.88|0
1651508260000|2022-05-02 16:17:40|17.7|14.82|17.73|14.85|17.73|14.85|17.7|14.82|0
1651508270000|2022-05-02 16:17:50|17.85|14.97|17.91|15.03|17.91|15.03|17.79|14.91|0
1651508280000|2022-05-02 16:18:00|17.99|15.11|18.05|15.17|18.08|15.2|17.93|15.05|0
1651508290000|2022-05-02 16:18:10|17.99|15.11|18.05|15.17|18.08|15.2|17.99|15.11|0
1651508300000|2022-05-02 16:18:20|18.14|15.26|17.96|15.08|18.14|15.26|17.96|15.08|0
1651508310000|2022-05-02 16:18:30|18.02|15.14|18.01|15.13|18.02|15.14|18.01|15.13|0
1651508320000|2022-05-02 16:18:40|18.08|15.2|18.14|15.26|18.14|15.26|18.08|15.2|0
1651508330000|2022-05-02 16:18:50|18.26|15.38|18.67|15.79|18.67|15.79|18.26|15.38|0
1651508340000|2022-05-02 16:19:00|18.61|15.73|18.55|15.67|18.7|15.82|18.55|15.67|0
1651508350000|2022-05-02 16:19:10|18.67|15.79|18.55|15.67|18.67|15.79|18.55|15.67|0
1651508360000|2022-05-02 16:19:20|18.64|15.76|18.61|15.73|18.7|15.82|18.61|15.73|0
1651508370000|2022-05-02 16:19:30|18.64|15.76|18.49|15.61|18.64|15.76|18.49|15.61|0
1651508380000|2022-05-02 16:19:40|18.46|15.58|18.85|15.97|18.85|15.97|18.46|15.58|0
1651508390000|2022-05-02 16:19:50|19.07|16.19|19.07|16.19|19.07|16.19|19.04|16.16|0
1651508400000|2022-05-02 16:20:00|19.16|16.28|19.17|16.29|19.17|16.29|19.01|16.13|0
1651508410000|2022-05-02 16:20:10|19.19|16.31|19.35|16.47|19.35|16.47|19.16|16.28|0
1651508420000|2022-05-02 16:20:20|19.66|16.78|19.64|16.76|19.78|16.9|19.64|16.76|0
1651508430000|2022-05-02 16:20:30|19.66|16.78|19.53|16.65|19.69|16.81|19.53|16.65|0
1651508440000|2022-05-02 16:20:40|19.56|16.68|19.66|16.78|19.66|16.78|19.56|16.68|0
1651508450000|2022-05-02 16:20:50|19.69|16.81|19.69|16.81|19.72|16.84|19.69|16.81|0
1651508460000|2022-05-02 16:21:00|19.75|16.87|19.78|16.9|19.78|16.9|19.75|16.87|0
1651508470000|2022-05-02 16:21:10|19.75|16.87|19.94|17.06|19.94|17.06|19.72|16.84|0
1651508480000|2022-05-02 16:21:20|19.81|16.93|19.88|17|19.97|17.09|19.81|16.93|0
1651508490000|2022-05-02 16:21:30|19.81|16.93|19.72|16.84|19.81|16.93|19.63|16.75|0
1651508500000|2022-05-02 16:21:40|19.78|16.9|19.69|16.81|19.78|16.9|19.69|16.81|0
1651508510000|2022-05-02 16:21:50|19.7|16.82|19.53|16.65|19.7|16.82|19.53|16.65|0
1651508520000|2022-05-02 16:22:00|19.5|16.62|19.53|16.65|19.59|16.71|19.41|16.53|0
1651508530000|2022-05-02 16:22:10|19.47|16.59|19.41|16.53|19.47|16.59|19.41|16.53|0
1651508540000|2022-05-02 16:22:20|19.48|16.6|19.51|16.63|19.51|16.63|19.44|16.56|0
1651508550000|2022-05-02 16:22:30|19.42|16.54|19.63|16.75|19.63|16.75|19.42|16.54|0
1651508560000|2022-05-02 16:22:40|19.53|16.65|19.47|16.59|19.53|16.65|19.41|16.53|0
1651508570000|2022-05-02 16:22:50|19.42|16.54|19.47|16.59|19.47|16.59|19.42|16.54|0
1651508580000|2022-05-02 16:23:00|19.38|16.5|19.44|16.56|19.51|16.63|19.38|16.5|0
1651508590000|2022-05-02 16:23:10|19.48|16.6|19.56|16.68|19.59|16.71|19.48|16.6|0
1651508600000|2022-05-02 16:23:20|19.59|16.71|19.58|16.7|19.59|16.71|19.56|16.68|0
1651508610000|2022-05-02 16:23:30|19.53|16.65|19.59|16.71|19.59|16.71|19.5|16.62|0
1651508620000|2022-05-02 16:23:40|19.62|16.74|19.72|16.84|19.72|16.84|19.62|16.74|0
1651508630000|2022-05-02 16:23:50|19.69|16.81|19.7|16.82|19.7|16.82|19.64|16.76|0
1651508640000|2022-05-02 16:24:00|19.62|16.74|19.53|16.65|19.62|16.74|19.5|16.62|0
1651508650000|2022-05-02 16:24:10|19.37|16.49|19.16|16.28|19.37|16.49|19.16|16.28|0
1651508660000|2022-05-02 16:24:20|19.22|16.34|19.1|16.22|19.22|16.34|19.1|16.22|0
1651508670000|2022-05-02 16:24:30|19.13|16.25|19|16.12|19.16|16.28|19|16.12|0
1651508680000|2022-05-02 16:24:40|19.1|16.22|19.04|16.16|19.1|16.22|18.99|16.11|0
1651508690000|2022-05-02 16:24:50|18.94|16.06|18.85|15.97|18.94|16.06|18.82|15.94|0
1651508700000|2022-05-02 16:25:00|18.91|16.03|18.88|16|19|16.12|18.88|16|0
1651508710000|2022-05-02 16:25:10|18.82|15.94|18.58|15.7|18.82|15.94|18.58|15.7|0
1651508720000|2022-05-02 16:25:20|18.6|15.72|18.64|15.76|18.73|15.85|18.6|15.72|0
1651508730000|2022-05-02 16:25:30|18.52|15.64|18.69|15.81|18.73|15.85|18.52|15.64|0
1651508740000|2022-05-02 16:25:40|18.67|15.79|18.46|15.58|18.67|15.79|18.46|15.58|0
1651508750000|2022-05-02 16:25:50|18.53|15.65|18.52|15.64|18.55|15.67|18.52|15.64|0
1651508760000|2022-05-02 16:26:00|18.64|15.76|18.64|15.76|18.64|15.76|18.49|15.61|0
1651508770000|2022-05-02 16:26:10|18.58|15.7|18.55|15.67|18.58|15.7|18.55|15.67|0
1651508780000|2022-05-02 16:26:20|18.61|15.73|18.64|15.76|18.64|15.76|18.55|15.67|0
1651508790000|2022-05-02 16:26:30|18.55|15.67|18.58|15.7|18.58|15.7|18.42|15.54|0
1651508800000|2022-05-02 16:26:40|18.52|15.64|18.46|15.58|18.52|15.64|18.46|15.58|0
1651508810000|2022-05-02 16:26:50|18.49|15.61|18.36|15.48|18.49|15.61|18.34|15.46|0
1651508820000|2022-05-02 16:27:00|18.34|15.46|18.3|15.42|18.36|15.48|18.3|15.42|0
1651508830000|2022-05-02 16:27:10|18.18|15.3|18.02|15.14|18.18|15.3|18.02|15.14|0
1651508840000|2022-05-02 16:27:20|17.96|15.08|18.16|15.28|18.16|15.28|17.96|15.08|0
1651508850000|2022-05-02 16:27:30|18.22|15.34|18.34|15.46|18.37|15.49|18.22|15.34|0
1651508860000|2022-05-02 16:27:40|18.37|15.49|18.4|15.52|18.46|15.58|18.37|15.49|0
1651508870000|2022-05-02 16:27:50|18.49|15.61|18.61|15.73|18.61|15.73|18.49|15.61|0
1651508880000|2022-05-02 16:28:00|18.43|15.55|18.52|15.64|18.55|15.67|18.43|15.55|0
1651508890000|2022-05-02 16:28:10|18.49|15.61|18.46|15.58|18.49|15.61|18.38|15.5|0
1651508900000|2022-05-02 16:28:20|18.43|15.55|18.4|15.52|18.46|15.58|18.37|15.49|0
1651508910000|2022-05-02 16:28:30|18.37|15.49|18.19|15.31|18.37|15.49|18.19|15.31|0
1651508920000|2022-05-02 16:28:40|18.08|15.2|18.22|15.34|18.22|15.34|18.08|15.2|0
1651508930000|2022-05-02 16:28:50|18.31|15.43|18.37|15.49|18.4|15.52|18.31|15.43|0
1651508940000|2022-05-02 16:29:00|18.43|15.55|18.47|15.59|18.53|15.65|18.43|15.55|0
1651508950000|2022-05-02 16:29:10|18.55|15.67|18.37|15.49|18.55|15.67|18.37|15.49|0
1651508960000|2022-05-02 16:29:20|18.43|15.55|18.4|15.52|18.43|15.55|18.37|15.49|0
1651508970000|2022-05-02 16:29:30|18.49|15.61|18.55|15.67|18.55|15.67|18.49|15.61|0
1651508980000|2022-05-02 16:29:40|18.5|15.62|18.52|15.64|18.55|15.67|18.49|15.61|0
1651508990000|2022-05-02 16:29:50|18.56|15.68|18.58|15.7|18.58|15.7|18.52|15.64|0
1651509000000|2022-05-02 16:30:00|18.7|15.82|18.73|15.85|18.82|15.94|18.64|15.76|0
1651509010000|2022-05-02 16:30:10|18.61|15.73|18.52|15.64|18.71|15.83|18.52|15.64|0
1651509020000|2022-05-02 16:30:20|18.58|15.7|18.76|15.88|18.79|15.91|18.58|15.7|0
1651509030000|2022-05-02 16:30:30|18.71|15.83|18.76|15.88|18.76|15.88|18.71|15.83|0
1651509040000|2022-05-02 16:30:40|18.67|15.79|18.82|15.94|18.82|15.94|18.67|15.79|0
1651509050000|2022-05-02 16:30:50|18.88|16|18.76|15.88|18.91|16.03|18.76|15.88|0
1651509060000|2022-05-02 16:31:00|18.79|15.91|18.82|15.94|18.82|15.94|18.79|15.91|0
1651509070000|2022-05-02 16:31:10|18.88|16|18.49|15.61|18.88|16|18.49|15.61|0
1651509080000|2022-05-02 16:31:20|18.4|15.52|18.35|15.47|18.4|15.52|18.35|15.47|0
1651509090000|2022-05-02 16:31:30|18.31|15.43|18.37|15.49|18.37|15.49|18.26|15.38|0
1651509100000|2022-05-02 16:31:40|18.43|15.55|18.31|15.43|18.43|15.55|18.31|15.43|0
1651509110000|2022-05-02 16:31:50|18.37|15.49|18.31|15.43|18.37|15.49|18.31|15.43|0
1651509120000|2022-05-02 16:32:00|18.32|15.44|18.22|15.34|18.34|15.46|18.22|15.34|0
1651509130000|2022-05-02 16:32:10|18.4|15.52|18.46|15.58|18.46|15.58|18.34|15.46|0
1651509140000|2022-05-02 16:32:20|18.52|15.64|18.88|16|18.88|16|18.52|15.64|0
1651509150000|2022-05-02 16:32:30|19|16.12|18.91|16.03|19|16.12|18.89|16.01|0
1651509160000|2022-05-02 16:32:40|18.94|16.06|18.85|15.97|18.94|16.06|18.85|15.97|0
1651509170000|2022-05-02 16:32:50|18.73|15.85|18.82|15.94|18.88|16|18.73|15.85|0
1651509180000|2022-05-02 16:33:00|18.73|15.85|18.95|16.07|18.97|16.09|18.73|15.85|0
1651509190000|2022-05-02 16:33:10|18.94|16.06|19.22|16.34|19.22|16.34|18.94|16.06|0
1651509200000|2022-05-02 16:33:20|19.12|16.24|19.12|16.24|19.12|16.24|19.09|16.21|0
1651509210000|2022-05-02 16:33:30|19.09|16.21|19.09|16.21|19.09|16.21|19.03|16.15|0
1651509220000|2022-05-02 16:33:40|19.11|16.23|19.06|16.18|19.12|16.24|19.06|16.18|0
1651509230000|2022-05-02 16:33:50|19.12|16.24|19|16.12|19.12|16.24|19|16.12|0
1651509240000|2022-05-02 16:34:00|19.03|16.15|19.15|16.27|19.15|16.27|19.01|16.13|0
1651509250000|2022-05-02 16:34:10|19.12|16.24|18.98|16.1|19.12|16.24|18.97|16.09|0
1651509260000|2022-05-02 16:34:20|18.88|16|18.79|15.91|18.91|16.03|18.79|15.91|0
1651509270000|2022-05-02 16:34:30|18.85|15.97|18.91|16.03|18.91|16.03|18.82|15.94|0
1651509280000|2022-05-02 16:34:40|18.79|15.91|18.21|16.48|18.79|16.48|18.21|15.91|0
1651509290000|2022-05-02 16:34:50|18.28|16.54|18.5|16.74|18.53|16.77|18.28|16.54|0
1651509300000|2022-05-02 16:35:00|18.65|16.87|18.39|16.64|18.65|16.87|18.07|16.35|0
1651509310000|2022-05-02 16:35:10|18.33|16.58|18.36|16.61|18.39|16.64|18.33|16.58|0
1651509320000|2022-05-02 16:35:20|18.33|16.58|19.03|17.22|19.03|17.22|18.3|16.55|0
1651509330000|2022-05-02 16:35:30|18.77|16.98|18.23|16.49|18.77|16.98|18.23|16.49|0
1651509340000|2022-05-02 16:35:40|16.98|15.36|16.71|15.12|16.98|15.36|16.62|15.04|0
1651509350000|2022-05-02 16:35:50|16.77|15.17|16.39|14.83|16.78|15.19|16.39|14.83|0
1651509360000|2022-05-02 16:36:00|16.37|14.81|16.71|15.12|16.92|15.31|16.37|14.81|0
1651509370000|2022-05-02 16:36:10|16.59|15.01|17.21|14.33|17.3|15.01|16.59|14.33|0
1651509380000|2022-05-02 16:36:20|17.32|14.44|17.47|14.59|17.47|14.59|17.32|14.44|0
1651509390000|2022-05-02 16:36:30|17.55|14.67|17.27|14.39|17.7|14.82|17.27|14.39|0
1651509400000|2022-05-02 16:36:40|17.3|14.42|17.44|14.56|17.44|14.56|17.3|14.42|0
1651509410000|2022-05-02 16:36:50|17.36|14.48|17.44|14.56|17.44|14.56|17.36|14.48|0
1651509420000|2022-05-02 16:37:00|17.16|14.28|17.02|14.14|17.19|14.31|17.02|14.14|0
1651509430000|2022-05-02 16:37:10|16.93|14.05|17.07|14.19|17.07|14.19|16.93|14.05|0
1651509440000|2022-05-02 16:37:20|17.04|14.16|17.19|14.31|17.19|14.31|16.97|14.09|0
1651509450000|2022-05-02 16:37:30|17.16|14.28|17.02|14.14|17.16|14.28|16.99|14.11|0
1651509460000|2022-05-02 16:37:40|17.1|14.22|17.1|14.22|17.19|14.31|17.1|14.22|0
1651509470000|2022-05-02 16:37:50|17.13|14.25|17.1|14.22|17.13|14.25|17.1|14.22|0
1651509480000|2022-05-02 16:38:00|17.18|14.3|17.16|14.28|17.18|14.3|17.07|14.19|0
1651509490000|2022-05-02 16:38:10|17.13|14.25|17.1|14.22|17.18|14.3|17.1|14.22|0
1651509500000|2022-05-02 16:38:20|17.07|14.19|17.14|14.26|17.14|14.26|17.04|14.16|0
1651509510000|2022-05-02 16:38:30|17.16|14.28|16.99|14.11|17.16|14.28|16.99|14.11|0
1651509520000|2022-05-02 16:38:40|17.07|14.19|17.33|14.45|17.33|14.45|17.07|14.19|0
1651509530000|2022-05-02 16:38:50|17.24|14.36|17.38|14.5|17.38|14.5|17.24|14.36|0
1651509540000|2022-05-02 16:39:00|17.36|14.48|17.27|14.39|17.38|14.5|17.27|14.39|0
1651509550000|2022-05-02 16:39:10|17.18|14.3|17.1|14.22|17.18|14.3|17.08|14.2|0
1651509560000|2022-05-02 16:39:20|17.16|14.28|16.96|14.08|17.16|14.28|16.96|14.08|0
1651509570000|2022-05-02 16:39:30|16.87|13.99|16.72|13.84|16.87|13.99|16.71|13.83|0
1651509580000|2022-05-02 16:39:40|16.82|13.94|16.65|13.77|16.82|13.94|16.65|13.77|0
1651509590000|2022-05-02 16:39:50|16.66|13.78|16.71|13.83|16.71|13.83|16.6|13.72|0
1651509600000|2022-05-02 16:40:00|16.64|13.76|16.76|13.88|16.76|13.88|16.64|13.76|0
1651509610000|2022-05-02 16:40:10|16.85|13.97|16.93|14.05|16.93|14.05|16.82|13.94|0
1651509620000|2022-05-02 16:40:20|17.01|14.13|17.1|14.22|17.13|14.25|17.01|14.13|0
1651509630000|2022-05-02 16:40:30|17.07|14.19|17.03|14.15|17.07|14.19|17.01|14.13|0
1651509640000|2022-05-02 16:40:40|17.01|14.13|16.9|14.02|17.01|14.13|16.9|14.02|0
1651509650000|2022-05-02 16:40:50|16.93|14.05|16.99|14.11|16.99|14.11|16.93|14.05|0
1651509660000|2022-05-02 16:41:00|17.04|14.16|16.85|13.97|17.07|14.19|16.85|13.97|0
1651509670000|2022-05-02 16:41:10|16.93|14.05|16.79|13.91|16.93|14.05|16.79|13.91|0
1651509680000|2022-05-02 16:41:20|16.85|13.97|16.79|13.91|16.85|13.97|16.79|13.91|0
1651509690000|2022-05-02 16:41:30|16.73|13.85|16.49|13.61|16.73|13.85|16.49|13.61|0
1651509700000|2022-05-02 16:41:40|16.51|13.63|16.57|13.69|16.57|13.69|16.51|13.63|0
1651509710000|2022-05-02 16:41:50|16.51|13.63|16.43|13.55|16.51|13.63|16.42|13.54|0
1651509720000|2022-05-02 16:42:00|16.44|13.56|16.46|13.58|16.49|13.61|16.44|13.56|0
1651509730000|2022-05-02 16:42:10|16.49|13.61|16.5|13.62|16.5|13.62|16.46|13.58|0
1651509740000|2022-05-02 16:42:20|16.51|13.63|16.49|13.61|16.51|13.63|16.49|13.61|0
1651509750000|2022-05-02 16:42:30|16.46|13.58|16.44|13.56|16.49|13.61|16.43|13.55|0
1651509760000|2022-05-02 16:42:40|16.4|13.52|16.54|13.66|16.54|13.66|16.4|13.52|0
1651509770000|2022-05-02 16:42:50|16.57|13.69|16.51|13.63|16.57|13.69|16.49|13.61|0
1651509780000|2022-05-02 16:43:00|16.46|13.58|16.38|13.5|16.46|13.58|16.38|13.5|0
1651509790000|2022-05-02 16:43:10|16.32|13.44|16.35|13.47|16.35|13.47|16.27|13.39|0
1651509800000|2022-05-02 16:43:20|16.29|13.41|16.38|13.5|16.38|13.5|16.29|13.41|0
1651509810000|2022-05-02 16:43:30|16.32|13.44|16.32|13.44|16.4|13.52|16.29|13.41|0
1651509820000|2022-05-02 16:43:40|16.29|13.41|16.29|13.41|16.32|13.44|16.27|13.39|0
1651509830000|2022-05-02 16:43:50|16.32|13.44|16.47|13.59|16.48|13.6|16.32|13.44|0
1651509840000|2022-05-02 16:44:00|16.48|13.6|16.46|13.58|16.48|13.6|16.38|13.5|0
1651509850000|2022-05-02 16:44:10|16.4|13.52|16.35|13.47|16.4|13.52|16.35|13.47|0
1651509860000|2022-05-02 16:44:20|16.27|13.39|16.32|13.44|16.35|13.47|16.27|13.39|0
1651509870000|2022-05-02 16:44:30|16.27|13.39|16.24|13.36|16.27|13.39|16.24|13.36|0
1651509880000|2022-05-02 16:44:40|16.29|13.41|16.43|13.55|16.43|13.55|16.29|13.41|0
1651509890000|2022-05-02 16:44:50|16.4|13.52|16.38|13.5|16.43|13.55|16.38|13.5|0
1651509900000|2022-05-02 16:45:00|16.29|13.41|16.29|13.41|16.36|13.48|16.29|13.41|0
1651509910000|2022-05-02 16:45:10|16.24|13.36|16.29|13.41|16.29|13.41|16.24|13.36|0
1651509920000|2022-05-02 16:45:20|16.24|13.36|16.27|13.39|16.28|13.4|16.23|13.35|0
1651509930000|2022-05-02 16:45:30|16.21|13.33|16.21|13.33|16.27|13.39|16.2|13.32|0
1651509940000|2022-05-02 16:45:40|16.29|13.41|16.24|13.36|16.29|13.41|16.21|13.33|0
1651509950000|2022-05-02 16:45:50|16.16|13.28|16.16|13.28|16.18|13.3|16.16|13.28|0
1651509960000|2022-05-02 16:46:00|16.05|13.17|15.94|13.06|16.05|13.17|15.89|13.01|0
1651509970000|2022-05-02 16:46:10|16.02|13.14|15.94|13.06|16.02|13.14|15.92|13.04|0
1651509980000|2022-05-02 16:46:20|16.02|13.14|16.09|13.21|16.09|13.21|16|13.12|0
1651509990000|2022-05-02 16:46:30|16.18|13.3|16.41|13.53|16.41|13.53|16.13|13.25|0
1651510000000|2022-05-02 16:46:40|16.29|13.41|16.32|13.44|16.4|13.52|16.29|13.41|0
1651510010000|2022-05-02 16:46:50|16.37|13.49|16.37|13.49|16.43|13.55|16.37|13.49|0
1651510020000|2022-05-02 16:47:00|16.35|13.47|16.21|13.33|16.35|13.47|16.21|13.33|0
1651510030000|2022-05-02 16:47:10|16.13|13.25|16.05|13.17|16.13|13.25|16.05|13.17|0
1651510040000|2022-05-02 16:47:20|16.02|13.14|16.18|13.3|16.18|13.3|16.02|13.14|0
1651510050000|2022-05-02 16:47:30|16.21|13.33|16.29|13.41|16.35|13.47|16.21|13.33|0
1651510060000|2022-05-02 16:47:40|16.24|13.36|16.16|13.28|16.24|13.36|16.16|13.28|0
1651510070000|2022-05-02 16:47:50|16.13|13.25|16.24|13.36|16.24|13.36|16.13|13.25|0
1651510080000|2022-05-02 16:48:00|16.31|13.43|16.28|13.4|16.31|13.43|16.18|13.3|0
1651510090000|2022-05-02 16:48:10|16.21|13.33|16.26|13.38|16.26|13.38|16.18|13.3|0
1651510100000|2022-05-02 16:48:20|16.29|13.41|16.18|13.3|16.29|13.41|16.18|13.3|0
1651510110000|2022-05-02 16:48:30|16.1|13.22|16.13|13.25|16.13|13.25|16.08|13.2|0
1651510120000|2022-05-02 16:48:40|16.08|13.2|16.14|13.26|16.16|13.28|16.08|13.2|0
1651510130000|2022-05-02 16:48:50|16.13|13.25|16.2|13.32|16.21|13.33|16.13|13.25|0
1651510140000|2022-05-02 16:49:00|16.32|13.44|16.26|13.38|16.32|13.44|16.26|13.38|0
1651510150000|2022-05-02 16:49:10|16.43|13.55|16.48|13.6|16.51|13.63|16.43|13.55|0
1651510160000|2022-05-02 16:49:20|16.41|13.53|16.37|13.49|16.41|13.53|16.35|13.47|0
1651510170000|2022-05-02 16:49:30|16.24|13.36|16.13|13.25|16.24|13.36|16.13|13.25|0
1651510180000|2022-05-02 16:49:40|16.16|13.28|16.21|13.33|16.21|13.33|16.16|13.28|0
1651510190000|2022-05-02 16:49:50|16.26|13.38|16.13|13.25|16.26|13.38|16.13|13.25|0
1651510200000|2022-05-02 16:50:00|16.02|13.14|16.02|13.14|16.08|13.2|16.02|13.14|0
1651510210000|2022-05-02 16:50:10|16.05|13.17|16.02|13.14|16.05|13.17|16|13.12|0
1651510220000|2022-05-02 16:50:20|16.05|13.17|16.02|13.14|16.05|13.17|16|13.12|0
1651510230000|2022-05-02 16:50:30|16.13|13.25|16.12|13.24|16.13|13.25|16.12|13.24|0
1651510240000|2022-05-02 16:50:40|16.13|13.25|16.21|13.33|16.21|13.33|16.13|13.25|0
1651510250000|2022-05-02 16:50:50|16.08|13.2|16.2|13.32|16.2|13.32|16.08|13.2|0
1651510260000|2022-05-02 16:51:00|16.18|13.3|16.13|13.25|16.21|13.33|16.13|13.25|0
1651510270000|2022-05-02 16:51:10|16.08|13.2|16.02|13.14|16.08|13.2|16.02|13.14|0
1651510280000|2022-05-02 16:51:20|16.05|13.17|16.11|13.23|16.11|13.23|16.05|13.17|0
1651510290000|2022-05-02 16:51:30|16.21|13.33|16.07|13.19|16.21|13.33|16.07|13.19|0
1651510300000|2022-05-02 16:51:40|16.1|13.22|15.99|13.11|16.1|13.22|15.99|13.11|0
1651510310000|2022-05-02 16:51:50|15.97|13.09|16.07|13.19|16.07|13.19|15.94|13.06|0
1651510320000|2022-05-02 16:52:00|16.02|13.14|16.1|13.22|16.1|13.22|16.02|13.14|0
1651510330000|2022-05-02 16:52:10|16.06|13.18|15.83|12.96|16.06|13.18|15.83|12.96|0
1651510340000|2022-05-02 16:52:20|15.91|13.03|15.94|13.06|15.97|13.09|15.91|13.03|0
1651510350000|2022-05-02 16:52:30|15.91|13.03|15.81|12.93|15.91|13.03|15.81|12.93|0
1651510360000|2022-05-02 16:52:40|15.93|13.05|15.94|13.06|15.94|13.06|15.83|12.96|0
1651510370000|2022-05-02 16:52:50|15.91|13.03|15.86|12.98|15.91|13.03|15.86|12.98|0
1651510380000|2022-05-02 16:53:00|15.91|13.03|15.81|12.93|15.91|13.03|15.81|12.93|0
1651510390000|2022-05-02 16:53:10|15.83|12.96|15.72|12.86|15.86|12.98|15.72|12.86|0
1651510400000|2022-05-02 16:53:20|15.69|12.84|15.89|13.01|15.89|13.01|15.69|12.84|0
1651510410000|2022-05-02 16:53:30|15.83|12.96|15.69|12.84|15.83|12.96|15.69|12.84|0
1651510420000|2022-05-02 16:53:40|15.55|12.72|15.66|12.81|15.66|12.81|15.55|12.72|0
1651510430000|2022-05-02 16:53:50|15.6|12.77|15.55|12.72|15.6|12.77|15.55|12.72|0
1651510440000|2022-05-02 16:54:00|15.52|12.7|15.26|12.49|15.52|12.7|15.26|12.49|0
1651510450000|2022-05-02 16:54:10|15.2|12.44|15.23|12.46|15.23|12.46|15.16|12.4|0
1651510460000|2022-05-02 16:54:20|15.18|12.42|15.15|12.39|15.18|12.42|15.15|12.39|0
1651510470000|2022-05-02 16:54:30|15.18|12.42|15.23|12.46|15.23|12.46|15.18|12.42|0
1651510480000|2022-05-02 16:54:40|15.26|12.49|15.2|12.44|15.26|12.49|15.18|12.42|0
1651510490000|2022-05-02 16:54:50|15.19|12.43|15.32|12.53|15.32|12.53|15.19|12.43|0
1651510500000|2022-05-02 16:55:00|15.29|12.51|15.15|12.39|15.29|12.51|15.15|12.39|0
1651510510000|2022-05-02 16:55:10|15.18|12.42|15.13|12.38|15.18|12.42|15.13|12.38|0
1651510520000|2022-05-02 16:55:20|15.15|12.39|14.98|12.26|15.18|12.42|14.98|12.26|0
1651510530000|2022-05-02 16:55:30|15.04|12.3|15.18|12.42|15.23|12.46|15.04|12.3|0
1651510540000|2022-05-02 16:55:40|15.32|12.53|15.37|12.58|15.37|12.58|15.32|12.53|0
1651510550000|2022-05-02 16:55:50|15.29|12.51|15.63|12.79|15.63|12.79|15.29|12.51|0
1651510560000|2022-05-02 16:56:00|15.72|12.86|15.83|12.95|15.83|12.95|15.63|12.79|0
1651510570000|2022-05-02 16:56:10|15.8|12.93|15.75|12.88|15.86|12.98|15.75|12.88|0
1651510580000|2022-05-02 16:56:20|15.8|12.93|15.66|12.81|15.8|12.93|15.66|12.81|0
1651510590000|2022-05-02 16:56:30|15.46|12.65|15.32|12.53|15.46|12.65|15.32|12.53|0
1651510600000|2022-05-02 16:56:40|15.29|12.51|15.43|12.62|15.43|12.62|15.29|12.51|0
1651510610000|2022-05-02 16:56:50|15.49|12.67|15.43|12.62|15.52|12.69|15.43|12.62|0
1651510620000|2022-05-02 16:57:00|15.49|12.67|15.43|12.62|15.54|12.72|15.34|12.55|0
1651510630000|2022-05-02 16:57:10|15.4|12.6|15.37|12.58|15.4|12.6|15.37|12.58|0
1651510640000|2022-05-02 16:57:20|15.34|12.55|15.29|12.51|15.34|12.55|15.27|12.5|0
1651510650000|2022-05-02 16:57:30|15.34|12.55|15.39|12.59|15.43|12.62|15.34|12.55|0
1651510660000|2022-05-02 16:57:40|15.49|12.67|15.43|12.62|15.51|12.69|15.37|12.58|0
1651510670000|2022-05-02 16:57:50|15.34|12.55|15.15|12.39|15.34|12.55|15.15|12.39|0
1651510680000|2022-05-02 16:58:00|15.2|12.44|15.03|12.3|15.2|12.44|15.01|12.28|0
1651510690000|2022-05-02 16:58:10|15.06|12.32|14.89|12.19|15.06|12.32|14.84|12.14|0
1651510700000|2022-05-02 16:58:20|14.98|12.25|14.8|12.11|14.98|12.25|14.78|12.1|0
1651510710000|2022-05-02 16:58:30|14.7|12.03|14.7|12.03|14.73|12.05|14.7|12.03|0
1651510720000|2022-05-02 16:58:40|14.62|11.96|14.78|12.1|14.78|12.1|14.62|11.96|0
1651510730000|2022-05-02 16:58:50|14.76|12.07|14.81|12.12|14.81|12.12|14.73|12.05|0
1651510740000|2022-05-02 16:59:00|14.82|12.13|14.51|11.87|14.82|12.13|14.51|11.87|0
1651510750000|2022-05-02 16:59:10|14.46|11.83|14.35|11.74|14.46|11.83|14.35|11.74|0
1651510760000|2022-05-02 16:59:20|14.43|11.81|14.51|11.87|14.51|11.87|14.43|11.81|0
1651510770000|2022-05-02 16:59:30|14.59|11.94|14.65|11.98|14.65|11.98|14.59|11.94|0
1651510780000|2022-05-02 16:59:40|14.59|11.94|14.63|11.97|14.63|11.97|14.59|11.94|0
1651510790000|2022-05-02 16:59:50|14.65|11.98|14.67|12.01|14.67|12.01|14.62|11.96|0
1651510800000|2022-05-02 17:00:00|14.62|11.96|14.73|12.05|14.73|12.05|14.62|11.96|0
1651510810000|2022-05-02 17:00:10|14.76|12.07|14.62|11.96|14.76|12.07|14.62|11.96|0
1651510820000|2022-05-02 17:00:20|14.67|12.01|14.59|11.94|14.76|12.07|14.59|11.94|0
1651510830000|2022-05-02 17:00:30|14.62|11.96|14.59|11.94|14.62|11.96|14.56|11.92|0
1651510840000|2022-05-02 17:00:40|14.56|11.92|14.59|11.94|14.59|11.94|14.56|11.92|0
1651510850000|2022-05-02 17:00:50|14.56|11.92|14.62|11.96|14.65|11.98|14.56|11.92|0
1651510860000|2022-05-02 17:01:00|14.7|12.03|14.62|11.96|14.7|12.03|14.59|11.94|0
1651510870000|2022-05-02 17:01:10|14.59|11.94|15.52|12.7|15.52|12.7|14.59|11.94|0
1651510880000|2022-05-02 17:01:20|15.49|12.68|15.41|12.61|15.49|12.68|15.41|12.61|0
1651510890000|2022-05-02 17:01:30|15.44|12.63|15.52|12.7|15.52|12.7|15.41|12.61|0
1651510900000|2022-05-02 17:01:40|15.42|12.62|15.66|12.82|15.66|12.82|15.3|12.52|0
1651510910000|2022-05-02 17:01:50|15.78|12.91|15.72|12.86|15.78|12.91|15.72|12.86|0
1651510920000|2022-05-02 17:02:00|15.69|12.84|15.52|12.7|15.72|12.86|15.52|12.7|0
1651510930000|2022-05-02 17:02:10|15.47|12.65|15.45|12.64|15.47|12.65|15.45|12.64|0
1651510940000|2022-05-02 17:02:20|15.44|12.63|15.49|12.68|15.52|12.7|15.44|12.63|0
1651510950000|2022-05-02 17:02:30|15.41|12.61|15.44|12.63|15.44|12.63|15.41|12.61|0
1651510960000|2022-05-02 17:02:40|15.41|12.61|15.32|12.54|15.41|12.61|15.32|12.54|0
1651510970000|2022-05-02 17:02:50|15.3|12.51|15.16|12.4|15.3|12.51|15.16|12.4|0
1651510980000|2022-05-02 17:03:00|15.18|12.42|15.13|12.38|15.18|12.42|15.07|12.33|0
1651510990000|2022-05-02 17:03:10|15.07|12.33|14.94|12.22|15.07|12.33|14.94|12.22|0
1651511000000|2022-05-02 17:03:20|14.99|12.26|14.74|12.06|14.99|12.26|14.74|12.06|0
1651511010000|2022-05-02 17:03:30|14.77|12.09|14.74|12.06|14.77|12.09|14.74|12.06|0
1651511020000|2022-05-02 17:03:40|14.72|12.04|14.64|11.97|14.72|12.04|14.64|11.97|0
1651511030000|2022-05-02 17:03:50|14.69|12.02|14.61|11.95|14.72|12.04|14.61|11.95|0
1651511040000|2022-05-02 17:04:00|14.58|11.93|14.53|11.89|14.58|11.93|14.47|11.84|0
1651511050000|2022-05-02 17:04:10|14.55|11.91|14.47|11.84|14.55|11.91|14.47|11.84|0
1651511060000|2022-05-02 17:04:20|14.45|11.82|14.45|11.82|14.47|11.84|14.45|11.82|0
1651511070000|2022-05-02 17:04:30|14.5|11.86|14.61|11.95|14.61|11.95|14.5|11.86|0
1651511080000|2022-05-02 17:04:40|14.58|11.93|14.66|12|14.69|12.02|14.55|11.91|0
1651511090000|2022-05-02 17:04:50|14.77|12.08|14.82|12.13|14.82|12.13|14.77|12.08|0
1651511100000|2022-05-02 17:05:00|14.85|12.15|14.82|12.13|14.85|12.15|14.72|12.04|0
1651511110000|2022-05-02 17:05:10|14.85|12.15|14.99|12.26|14.99|12.26|14.85|12.15|0
1651511120000|2022-05-02 17:05:20|15.1|12.35|15.24|12.47|15.24|12.47|15.1|12.35|0
1651511130000|2022-05-02 17:05:30|15.21|12.45|15.16|12.4|15.21|12.45|15.16|12.4|0
1651511140000|2022-05-02 17:05:40|15.04|12.31|15.1|12.35|15.11|12.37|15.04|12.31|0
1651511150000|2022-05-02 17:05:50|13.88|11.36|15.18|12.42|15.24|12.47|13.88|11.36|0
1651511160000|2022-05-02 17:06:00|15.07|12.33|15.05|12.31|15.07|12.33|15.05|12.31|0
1651511170000|2022-05-02 17:06:10|15.1|12.36|15.07|12.33|15.1|12.36|15.07|12.33|0
1651511180000|2022-05-02 17:06:20|15.05|12.31|15.13|12.38|15.13|12.38|15.05|12.31|0
1651511190000|2022-05-02 17:06:30|15.05|12.31|15.02|12.29|15.05|12.31|15.02|12.29|0
1651511200000|2022-05-02 17:06:40|15.05|12.31|15.05|12.31|15.05|12.31|15.02|12.29|0
1651511210000|2022-05-02 17:06:50|15.02|12.29|15.02|12.29|15.02|12.29|15.02|12.29|0
1651511220000|2022-05-02 17:07:00|15.06|12.32|15.07|12.33|15.07|12.33|15.06|12.32|0
1651511230000|2022-05-02 17:07:10|15.05|12.31|15.11|12.37|15.11|12.37|15.05|12.31|0
1651511240000|2022-05-02 17:07:20|15.18|12.42|15.41|12.61|15.41|12.61|15.18|12.42|0
1651511250000|2022-05-02 17:07:30|15.42|12.62|15.46|12.65|15.46|12.65|15.42|12.62|0
1651511260000|2022-05-02 17:07:40|15.49|12.68|15.66|12.81|15.66|12.81|15.49|12.68|0
1651511270000|2022-05-02 17:07:50|15.63|12.79|15.69|12.84|15.78|12.91|15.63|12.79|0
1651511280000|2022-05-02 17:08:00|15.46|12.65|15.86|12.98|15.86|12.98|15.46|12.65|0
1651511290000|2022-05-02 17:08:10|15.89|13.01|16.39|13.51|16.39|13.51|15.89|13.01|0
1651511300000|2022-05-02 17:08:20|16.28|13.4|16.37|13.49|16.4|13.52|16.28|13.4|0
1651511310000|2022-05-02 17:08:30|16.34|13.46|16.2|13.32|16.34|13.46|16.15|13.27|0
1651511320000|2022-05-02 17:08:40|16.15|13.27|16.2|13.32|16.2|13.32|16.15|13.27|0
1651511330000|2022-05-02 17:08:50|16.23|13.35|16.15|13.27|16.23|13.35|16.15|13.27|0
1651511340000|2022-05-02 17:09:00|15.91|13.03|15.87|12.99|15.97|13.09|15.87|12.99|0
1651511350000|2022-05-02 17:09:10|15.89|13.01|15.78|12.91|15.89|13.01|15.78|12.91|0
1651511360000|2022-05-02 17:09:20|15.8|12.93|15.62|12.78|15.8|12.93|15.62|12.78|0
1651511370000|2022-05-02 17:09:30|15.66|12.81|15.6|12.77|15.69|12.84|15.6|12.77|0
1651511380000|2022-05-02 17:09:40|16.04|13.16|16.2|13.32|16.28|13.4|16.04|13.16|0
1651511390000|2022-05-02 17:09:50|16.1|13.22|15.97|13.09|16.1|13.22|15.94|13.06|0
1651511400000|2022-05-02 17:10:00|15.89|13.01|15.95|13.07|15.97|13.09|15.89|13.01|0
1651511410000|2022-05-02 17:10:10|15.89|13.01|15.78|12.91|15.89|13.01|15.78|12.91|0
1651511420000|2022-05-02 17:10:20|15.8|12.93|15.83|12.95|15.83|12.95|15.78|12.91|0
1651511430000|2022-05-02 17:10:30|15.78|12.91|15.96|13.08|15.96|13.08|15.78|12.91|0
1651511440000|2022-05-02 17:10:40|16.03|13.15|16.23|13.35|16.23|13.35|16.03|13.15|0
1651511450000|2022-05-02 17:10:50|16.5|13.62|16.72|13.84|16.72|13.84|16.5|13.62|0
1651511460000|2022-05-02 17:11:00|16.66|13.78|16.66|13.78|16.74|13.86|16.66|13.78|0
1651511470000|2022-05-02 17:11:10|16.09|13.21|16.4|13.52|16.4|13.52|16.09|13.21|0
1651511480000|2022-05-02 17:11:20|16.34|13.46|15.89|13.01|16.34|13.46|15.89|13.01|0
1651511490000|2022-05-02 17:11:30|15.83|12.96|15.89|13.01|15.89|13.01|15.83|12.96|0
1651511500000|2022-05-02 17:11:40|15.83|12.96|15.86|12.98|15.86|12.98|15.81|12.93|0
1651511510000|2022-05-02 17:11:50|15.83|12.96|15.81|12.93|15.83|12.96|15.81|12.93|0
1651511520000|2022-05-02 17:12:00|15.79|12.92|15.78|12.91|15.81|12.93|15.78|12.91|0
1651511530000|2022-05-02 17:12:10|15.8|12.93|15.69|12.84|15.8|12.93|15.69|12.84|0
1651511540000|2022-05-02 17:12:20|15.6|12.77|15.75|12.88|15.75|12.88|15.6|12.77|0
1651511550000|2022-05-02 17:12:30|15.63|12.79|15.6|12.77|15.63|12.79|15.6|12.77|0
1651511560000|2022-05-02 17:12:40|15.63|12.79|15.57|12.74|15.63|12.79|15.52|12.7|0
1651511570000|2022-05-02 17:12:50|15.49|12.67|15.43|12.63|15.49|12.67|15.4|12.6|0
1651511580000|2022-05-02 17:13:00|15.35|12.56|15.38|12.58|15.38|12.58|15.32|12.53|0
1651511590000|2022-05-02 17:13:10|15.32|12.53|15.38|12.58|15.38|12.58|15.26|12.49|0
1651511600000|2022-05-02 17:13:20|15.46|12.65|15.43|12.63|15.46|12.65|15.4|12.6|0
1651511610000|2022-05-02 17:13:30|15.55|12.72|15.4|12.6|15.55|12.72|15.4|12.6|0
1651511620000|2022-05-02 17:13:40|15.38|12.58|15.29|12.51|15.38|12.58|15.29|12.51|0
1651511630000|2022-05-02 17:13:50|15.23|12.46|15.49|12.67|15.49|12.67|15.23|12.46|0
1651511640000|2022-05-02 17:14:00|15.32|12.53|15.25|12.48|15.32|12.53|15.25|12.48|0
1651511650000|2022-05-02 17:14:10|15.23|12.46|15.32|12.53|15.35|12.56|15.23|12.46|0
1651511660000|2022-05-02 17:14:20|15.29|12.51|15.47|12.66|15.47|12.66|15.29|12.51|0
1651511670000|2022-05-02 17:14:30|15.46|12.65|15.55|12.72|15.55|12.72|15.46|12.65|0
1651511680000|2022-05-02 17:14:40|15.52|12.7|15.55|12.72|15.6|12.77|15.52|12.7|0
1651511690000|2022-05-02 17:14:50|15.69|12.84|15.86|12.98|15.89|13.01|15.69|12.84|0
1651511700000|2022-05-02 17:15:00|15.8|12.93|15.86|12.98|15.86|12.98|15.72|12.86|0
1651511710000|2022-05-02 17:15:10|15.77|12.91|15.66|12.81|15.77|12.91|15.66|12.81|0
1651511720000|2022-05-02 17:15:20|15.6|12.77|15.66|12.81|15.75|12.88|15.6|12.77|0
1651511730000|2022-05-02 17:15:30|15.57|12.74|15.54|12.72|15.57|12.74|15.54|12.72|0
1651511740000|2022-05-02 17:15:40|15.66|12.81|15.63|12.79|15.66|12.81|15.57|12.74|0
1651511750000|2022-05-02 17:15:50|15.69|12.84|15.72|12.86|15.72|12.86|15.69|12.84|0
1651511760000|2022-05-02 17:16:00|15.75|12.88|15.57|12.74|15.75|12.88|15.57|12.74|0
1651511770000|2022-05-02 17:16:10|15.54|12.72|15.77|12.91|15.77|12.91|15.54|12.72|0
1651511780000|2022-05-02 17:16:20|15.69|12.84|15.6|12.77|15.69|12.84|15.56|12.73|0
1651511790000|2022-05-02 17:16:30|15.57|12.74|15.62|12.78|15.63|12.79|15.57|12.74|0
1651511800000|2022-05-02 17:16:40|15.6|12.76|15.46|12.65|15.6|12.76|15.46|12.65|0
1651511810000|2022-05-02 17:16:50|15.49|12.67|15.4|12.6|15.52|12.69|15.4|12.6|0
1651511820000|2022-05-02 17:17:00|15.32|12.53|15.29|12.51|15.36|12.57|15.29|12.51|0
1651511830000|2022-05-02 17:17:10|15.26|12.49|15.09|12.35|15.26|12.49|15.09|12.35|0
1651511840000|2022-05-02 17:17:20|15.15|12.39|15.15|12.39|15.15|12.39|15.09|12.35|0
1651511850000|2022-05-02 17:17:30|15.18|12.42|15.2|12.44|15.26|12.49|15.18|12.42|0
1651511860000|2022-05-02 17:17:40|15.15|12.39|15.06|12.33|15.15|12.39|15.04|12.3|0
1651511870000|2022-05-02 17:17:50|15.12|12.37|15.12|12.37|15.12|12.37|15.06|12.33|0
1651511880000|2022-05-02 17:18:00|15.06|12.33|15.15|12.39|15.15|12.39|15.05|12.31|0
1651511890000|2022-05-02 17:18:10|15.09|12.35|15.23|12.46|15.23|12.46|15.09|12.35|0
1651511900000|2022-05-02 17:18:20|15.29|12.51|15.49|12.67|15.53|12.71|15.29|12.51|0
1651511910000|2022-05-02 17:18:30|15.4|12.6|15.29|12.51|15.4|12.6|15.29|12.51|0
1651511920000|2022-05-02 17:18:40|15.23|12.46|15.15|12.39|15.23|12.46|15.12|12.37|0
1651511930000|2022-05-02 17:18:50|15.18|12.42|15.23|12.46|15.23|12.46|15.18|12.42|0
1651511940000|2022-05-02 17:19:00|15.29|12.51|15.34|12.55|15.34|12.55|15.26|12.49|0
1651511950000|2022-05-02 17:19:10|15.36|12.57|15.34|12.55|15.46|12.65|15.34|12.55|0
1651511960000|2022-05-02 17:19:20|15.29|12.51|15.23|12.46|15.29|12.51|15.19|12.43|0
1651511970000|2022-05-02 17:19:30|15.32|12.53|15.26|12.49|15.32|12.53|15.26|12.49|0
1651511980000|2022-05-02 17:19:40|15.29|12.51|15.4|12.6|15.4|12.6|15.29|12.51|0
1651511990000|2022-05-02 17:19:50|15.46|12.65|15.34|12.55|15.46|12.65|15.34|12.55|0
1651512000000|2022-05-02 17:20:00|15.43|12.62|15.12|12.37|15.43|12.62|15.12|12.37|0
1651512010000|2022-05-02 17:20:10|15.06|12.32|15.06|12.32|15.06|12.32|15.04|12.3|0
1651512020000|2022-05-02 17:20:20|15.15|12.39|15.26|12.49|15.26|12.49|15.12|12.37|0
1651512030000|2022-05-02 17:20:30|15.29|12.51|15.09|12.35|15.29|12.51|15.09|12.35|0
1651512040000|2022-05-02 17:20:40|15.06|12.32|14.99|12.27|15.06|12.32|14.98|12.26|0
1651512050000|2022-05-02 17:20:50|14.98|12.26|15.12|12.37|15.12|12.37|14.95|12.23|0
1651512060000|2022-05-02 17:21:00|15.18|12.42|15.06|12.32|15.18|12.42|15.06|12.32|0
1651512070000|2022-05-02 17:21:10|15.04|12.3|14.92|12.21|15.04|12.3|14.92|12.21|0
1651512080000|2022-05-02 17:21:20|14.95|12.23|14.98|12.26|15.04|12.3|14.95|12.23|0
1651512090000|2022-05-02 17:21:30|15.01|12.28|14.92|12.21|15.01|12.28|14.92|12.21|0
1651512100000|2022-05-02 17:21:40|14.95|12.23|14.8|12.11|14.95|12.23|14.8|12.11|0
1651512110000|2022-05-02 17:21:50|14.81|12.12|14.9|12.19|14.9|12.19|14.81|12.12|0
1651512120000|2022-05-02 17:22:00|14.92|12.21|14.87|12.17|15.06|12.32|14.87|12.17|0
1651512130000|2022-05-02 17:22:10|14.98|12.26|14.76|12.08|14.98|12.26|14.76|12.08|0
1651512140000|2022-05-02 17:22:20|14.81|12.12|14.73|12.05|14.81|12.12|14.73|12.05|0
1651512150000|2022-05-02 17:22:30|14.77|12.09|14.84|12.14|14.84|12.14|14.77|12.09|0
1651512160000|2022-05-02 17:22:40|14.79|12.1|14.76|12.08|14.79|12.1|14.76|12.08|0
1651512170000|2022-05-02 17:22:50|14.83|12.13|14.87|12.17|14.88|12.18|14.83|12.13|0
1651512180000|2022-05-02 17:23:00|14.95|12.23|14.81|12.12|14.98|12.26|14.81|12.12|0
1651512190000|2022-05-02 17:23:10|14.84|12.14|14.88|12.18|14.88|12.18|14.81|12.12|0
1651512200000|2022-05-02 17:23:20|14.98|12.26|14.87|12.17|14.98|12.26|14.87|12.17|0
1651512210000|2022-05-02 17:23:30|14.84|12.14|14.95|12.23|14.95|12.23|14.84|12.14|0
1651512220000|2022-05-02 17:23:40|15.01|12.28|15.03|12.3|15.09|12.35|15.01|12.28|0
1651512230000|2022-05-02 17:23:50|14.98|12.26|14.87|12.17|14.98|12.26|14.87|12.17|0
1651512240000|2022-05-02 17:24:00|14.9|12.19|14.76|12.08|14.9|12.19|14.76|12.08|0
1651512250000|2022-05-02 17:24:10|14.81|12.12|14.76|12.08|14.81|12.12|14.76|12.08|0
1651512260000|2022-05-02 17:24:20|14.7|12.03|14.7|12.03|14.7|12.03|14.65|11.99|0
1651512270000|2022-05-02 17:24:30|14.62|11.96|14.73|12.05|14.73|12.05|14.62|11.96|0
1651512280000|2022-05-02 17:24:40|14.7|12.03|14.62|11.96|14.7|12.03|14.62|11.96|0
1651512290000|2022-05-02 17:24:50|14.59|11.94|14.57|11.92|14.62|11.96|14.57|11.92|0
1651512300000|2022-05-02 17:25:00|14.65|11.99|14.57|11.92|14.65|11.99|14.57|11.92|0
1651512310000|2022-05-02 17:25:10|14.59|11.94|14.65|11.99|14.65|11.99|14.59|11.94|0
1651512320000|2022-05-02 17:25:20|14.76|12.07|14.95|12.23|14.95|12.23|14.76|12.07|0
1651512330000|2022-05-02 17:25:30|15.09|12.35|15.1|12.36|15.23|12.46|15.09|12.35|0
1651512340000|2022-05-02 17:25:40|15.09|12.35|14.92|12.21|15.09|12.35|14.92|12.21|0
1651512350000|2022-05-02 17:25:50|14.9|12.19|14.96|12.24|14.96|12.24|14.88|12.18|0
1651512360000|2022-05-02 17:26:00|14.98|12.25|14.92|12.21|14.98|12.25|14.9|12.19|0
1651512370000|2022-05-02 17:26:10|14.98|12.25|15.03|12.3|15.03|12.3|14.92|12.21|0
1651512380000|2022-05-02 17:26:20|15.06|12.32|15.14|12.39|15.23|12.46|15.06|12.32|0
1651512390000|2022-05-02 17:26:30|15.17|12.41|15.14|12.39|15.19|12.42|15.09|12.35|0
1651512400000|2022-05-02 17:26:40|15.03|12.3|14.98|12.25|15.03|12.3|14.98|12.25|0
1651512410000|2022-05-02 17:26:50|15.03|12.3|15.09|12.35|15.14|12.39|15.03|12.3|0
1651512420000|2022-05-02 17:27:00|15.06|12.32|15.12|12.37|15.12|12.37|15.06|12.32|0
1651512430000|2022-05-02 17:27:10|15.03|12.3|19.44|16.56|19.44|16.56|14.87|12.16|0
1651512440000|2022-05-02 17:27:20|19.41|16.53|14.45|11.82|19.41|16.53|14.45|11.82|0
1651512450000|2022-05-02 17:27:30|14.43|11.81|14.98|12.25|14.98|12.25|14.42|11.8|0
1651512460000|2022-05-02 17:27:40|14.92|12.21|14.87|12.16|14.92|12.21|14.84|12.14|0
1651512470000|2022-05-02 17:27:50|14.92|12.21|14.89|12.19|14.92|12.21|14.89|12.19|0
1651512480000|2022-05-02 17:28:00|15.03|12.3|15.17|12.41|15.17|12.41|15.03|12.3|0
1651512490000|2022-05-02 17:28:10|15.06|12.32|15|12.28|15.09|12.34|15|12.28|0
1651512500000|2022-05-02 17:28:20|14.92|12.21|14.98|12.25|14.98|12.25|14.89|12.19|0
1651512510000|2022-05-02 17:28:30|14.99|12.26|14.87|12.16|15.03|12.3|14.87|12.16|0
1651512520000|2022-05-02 17:28:40|14.81|12.12|14.73|12.05|14.87|12.16|14.73|12.05|0
1651512530000|2022-05-02 17:28:50|14.68|12.01|14.62|11.96|14.68|12.01|14.59|11.94|0
1651512540000|2022-05-02 17:29:00|14.65|11.98|14.49|11.85|14.65|11.98|14.46|11.83|0
1651512550000|2022-05-02 17:29:10|14.53|11.88|14.74|12.06|14.74|12.06|14.53|11.88|0
1651512560000|2022-05-02 17:29:20|14.7|12.03|14.76|12.07|14.76|12.07|14.68|12.01|0
1651512570000|2022-05-02 17:29:30|14.73|12.05|14.67|12.01|14.73|12.05|14.65|11.98|0
1651512580000|2022-05-02 17:29:40|14.76|12.07|14.92|12.21|14.92|12.21|14.76|12.07|0
1651512590000|2022-05-02 17:29:50|14.89|12.19|14.95|12.23|14.95|12.23|14.89|12.19|0
1651512600000|2022-05-02 17:30:00|14.87|12.16|14.89|12.19|14.89|12.19|14.81|12.12|0
1651512610000|2022-05-02 17:30:10|14.84|12.14|14.62|11.96|14.84|12.14|14.62|11.96|0
1651512620000|2022-05-02 17:30:20|14.63|11.97|14.84|12.14|14.84|12.14|14.63|11.97|0
1651512630000|2022-05-02 17:30:30|14.92|12.21|15.17|12.41|15.2|12.43|14.92|12.21|0
1651512640000|2022-05-02 17:30:40|15.14|12.39|15.2|12.43|15.2|12.43|15.14|12.39|0
1651512650000|2022-05-02 17:30:50|15.17|12.41|15.2|12.43|15.2|12.43|15.17|12.41|0
1651512660000|2022-05-02 17:31:00|15.29|12.51|15.59|12.76|15.59|12.76|15.29|12.51|0
1651512670000|2022-05-02 17:31:10|15.48|12.66|15.37|12.57|15.48|12.66|15.37|12.57|0
1651512680000|2022-05-02 17:31:20|15.34|12.55|15.2|12.43|15.34|12.55|15.2|12.43|0
1651512690000|2022-05-02 17:31:30|15.15|12.4|15.14|12.39|15.15|12.4|15.14|12.39|0
1651512700000|2022-05-02 17:31:40|15.2|12.43|15.29|12.51|15.31|12.53|15.2|12.43|0
1651512710000|2022-05-02 17:31:50|15.28|12.5|15.2|12.43|15.28|12.5|15.17|12.41|0
1651512720000|2022-05-02 17:32:00|15.17|12.41|15.2|12.43|15.22|12.46|15.17|12.41|0
1651512730000|2022-05-02 17:32:10|15.17|12.41|15.09|12.34|15.17|12.41|15.09|12.34|0
1651512740000|2022-05-02 17:32:20|15.15|12.4|15.03|12.3|15.15|12.4|15.03|12.3|0
1651512750000|2022-05-02 17:32:30|15|12.27|14.89|12.18|15|12.27|14.89|12.18|0
1651512760000|2022-05-02 17:32:40|14.84|12.14|14.92|12.21|14.92|12.21|14.84|12.14|0
1651512770000|2022-05-02 17:32:50|14.89|12.18|14.85|12.15|14.92|12.21|14.85|12.15|0
1651512780000|2022-05-02 17:33:00|14.86|12.16|14.76|12.07|14.86|12.16|14.76|12.07|0
1651512790000|2022-05-02 17:33:10|14.73|12.05|14.7|12.03|14.75|12.07|14.7|12.03|0
1651512800000|2022-05-02 17:33:20|14.67|12.01|14.65|11.98|14.67|12.01|14.57|11.92|0
1651512810000|2022-05-02 17:33:30|14.6|11.95|14.56|11.92|14.6|11.95|14.56|11.92|0
1651512820000|2022-05-02 17:33:40|14.54|11.89|14.56|11.92|14.56|11.92|14.54|11.89|0
1651512830000|2022-05-02 17:33:50|14.54|11.89|14.46|11.83|14.56|11.92|14.46|11.83|0
1651512840000|2022-05-02 17:34:00|14.4|11.78|14.46|11.83|14.46|11.83|14.4|11.78|0
1651512850000|2022-05-02 17:34:10|14.51|11.87|14.54|11.89|14.56|11.92|14.51|11.87|0
1651512860000|2022-05-02 17:34:20|14.51|11.87|14.4|11.78|14.51|11.87|14.4|11.78|0
1651512870000|2022-05-02 17:34:30|14.38|11.76|14.51|11.87|14.51|11.87|14.38|11.76|0
1651512880000|2022-05-02 17:34:40|14.48|11.85|14.38|11.76|14.48|11.85|14.38|11.76|0
1651512890000|2022-05-02 17:34:50|14.4|11.78|14.4|11.78|14.46|11.83|14.4|11.78|0
1651512900000|2022-05-02 17:35:00|14.32|11.72|14.43|11.81|14.43|11.81|14.32|11.72|0
1651512910000|2022-05-02 17:35:10|14.51|11.87|14.56|11.92|14.56|11.92|14.38|11.76|0
1651512920000|2022-05-02 17:35:20|14.43|11.81|14.35|11.74|14.43|11.81|14.35|11.74|0
1651512930000|2022-05-02 17:35:30|14.32|11.72|14.3|11.7|14.32|11.72|14.3|11.7|0
1651512940000|2022-05-02 17:35:40|14.35|11.74|14.3|11.7|14.35|11.74|14.3|11.7|0
1651512950000|2022-05-02 17:35:50|14.32|11.72|14.38|11.76|14.38|11.76|14.24|11.65|0
1651512960000|2022-05-02 17:36:00|14.4|11.78|14.38|11.76|14.4|11.78|14.35|11.74|0
1651512970000|2022-05-02 17:36:10|14.35|11.74|14.51|11.87|14.54|11.89|14.35|11.74|0
1651512980000|2022-05-02 17:36:20|14.59|11.94|14.73|12.05|14.73|12.05|14.59|11.94|0
1651512990000|2022-05-02 17:36:30|14.78|12.09|14.62|11.96|14.78|12.09|14.62|11.96|0
1651513000000|2022-05-02 17:36:40|14.54|11.89|14.54|11.89|14.56|11.92|14.54|11.89|0
1651513010000|2022-05-02 17:36:50|14.59|11.94|14.73|12.05|14.73|12.05|14.59|11.94|0
1651513020000|2022-05-02 17:37:00|14.64|11.98|14.73|12.05|14.73|12.05|14.64|11.98|0
1651513030000|2022-05-02 17:37:10|14.7|12.03|14.7|12.03|14.7|12.03|14.62|11.96|0
1651513040000|2022-05-02 17:37:20|14.64|11.98|14.59|11.94|14.64|11.98|14.59|11.94|0
1651513050000|2022-05-02 17:37:30|14.64|11.98|14.62|11.96|14.64|11.98|14.59|11.94|0
1651513060000|2022-05-02 17:37:40|14.54|11.89|14.59|11.94|14.59|11.94|14.54|11.89|0
1651513070000|2022-05-02 17:37:50|14.56|11.92|14.73|12.05|14.73|12.05|14.56|11.92|0
1651513080000|2022-05-02 17:38:00|14.67|12|14.48|11.85|14.67|12|14.48|11.85|0
1651513090000|2022-05-02 17:38:10|14.56|11.92|14.59|11.94|14.59|11.94|14.56|11.92|0
1651513100000|2022-05-02 17:38:20|14.56|11.92|14.51|11.87|14.62|11.96|14.51|11.87|0
1651513110000|2022-05-02 17:38:30|14.46|11.83|14.37|11.76|14.46|11.83|14.37|11.76|0
1651513120000|2022-05-02 17:38:40|14.3|11.7|14.29|11.7|14.37|11.76|14.29|11.7|0
1651513130000|2022-05-02 17:38:50|14.37|11.76|14.4|11.78|14.4|11.78|14.29|11.7|0
1651513140000|2022-05-02 17:39:00|14.35|11.74|14.29|11.7|14.4|11.78|14.29|11.7|0
1651513150000|2022-05-02 17:39:10|14.27|11.67|14.22|11.63|14.27|11.67|14.22|11.63|0
1651513160000|2022-05-02 17:39:20|14.25|11.66|14.24|11.65|14.25|11.66|14.22|11.63|0
1651513170000|2022-05-02 17:39:30|14.22|11.63|14.16|11.59|14.22|11.63|14.08|11.52|0
1651513180000|2022-05-02 17:39:40|14.19|11.61|14.24|11.65|14.24|11.65|14.15|11.58|0
1651513190000|2022-05-02 17:39:50|14.16|11.59|14.19|11.61|14.19|11.61|14.11|11.54|0
1651513200000|2022-05-02 17:40:00|14.24|11.65|14.4|11.78|14.4|11.78|14.24|11.65|0
1651513210000|2022-05-02 17:40:10|14.64|11.98|14.45|11.83|14.64|11.98|14.45|11.83|0
1651513220000|2022-05-02 17:40:20|14.35|11.74|14.4|11.78|14.4|11.78|14.35|11.74|0
1651513230000|2022-05-02 17:40:30|14.32|11.72|14.84|12.15|14.84|12.15|14.32|11.72|0
1651513240000|2022-05-02 17:40:40|14.95|12.23|15.01|12.28|15.01|12.28|14.87|12.17|0
1651513250000|2022-05-02 17:40:50|15.06|12.32|15.51|12.69|15.51|12.69|15.06|12.32|0
1651513260000|2022-05-02 17:41:00|15.57|12.74|15.46|12.65|15.57|12.74|15.43|12.62|0
1651513270000|2022-05-02 17:41:10|15.43|12.62|15.61|12.77|15.61|12.77|15.43|12.62|0
1651513280000|2022-05-02 17:41:20|15.51|12.69|15.46|12.65|15.57|12.74|15.46|12.65|0
1651513290000|2022-05-02 17:41:30|15.48|12.67|15.96|13.08|15.96|13.08|15.48|12.67|0
1651513300000|2022-05-02 17:41:40|15.87|12.99|15.57|12.74|15.88|13|15.54|12.72|0
1651513310000|2022-05-02 17:41:50|15.51|12.69|15.46|12.65|15.51|12.69|15.46|12.65|0
1651513320000|2022-05-02 17:42:00|15.47|12.66|15.37|12.58|15.49|12.67|15.37|12.58|0
1651513330000|2022-05-02 17:42:10|15.43|12.62|15.37|12.58|15.43|12.62|15.37|12.58|0
1651513340000|2022-05-02 17:42:20|15.4|12.6|15.37|12.58|15.46|12.65|15.37|12.58|0
1651513350000|2022-05-02 17:42:30|15.41|12.61|15.39|12.59|15.46|12.65|15.39|12.59|0
1651513360000|2022-05-02 17:42:40|15.35|12.56|15.4|12.6|15.4|12.6|15.29|12.51|0
1651513370000|2022-05-02 17:42:50|15.32|12.53|15.4|12.6|15.4|12.6|15.32|12.53|0
1651513380000|2022-05-02 17:43:00|15.26|12.49|15.36|12.57|15.36|12.57|15.26|12.49|0
1651513390000|2022-05-02 17:43:10|15.35|12.56|15.23|12.46|15.35|12.56|15.23|12.46|0
1651513400000|2022-05-02 17:43:20|15.32|12.53|15.43|12.62|15.43|12.62|15.29|12.51|0
1651513410000|2022-05-02 17:43:30|15.37|12.58|15.29|12.51|15.37|12.58|15.29|12.51|0
1651513420000|2022-05-02 17:43:40|15.37|12.58|15.43|12.62|15.43|12.62|15.37|12.58|0
1651513430000|2022-05-02 17:43:50|15.46|12.65|15.57|12.74|15.57|12.74|15.46|12.65|0
1651513440000|2022-05-02 17:44:00|15.54|12.71|15.41|12.61|15.54|12.71|15.41|12.61|0
1651513450000|2022-05-02 17:44:10|15.44|12.63|15.32|12.53|15.44|12.63|15.32|12.53|0
1651513460000|2022-05-02 17:44:20|15.34|12.55|15.32|12.53|15.34|12.55|15.29|12.51|0
1651513470000|2022-05-02 17:44:30|15.29|12.51|15.23|12.46|15.3|12.52|15.23|12.46|0
1651513480000|2022-05-02 17:44:40|15.21|12.44|14.81|12.12|15.21|12.44|14.81|12.12|0
1651513490000|2022-05-02 17:44:50|14.82|12.13|14.77|12.08|14.82|12.13|14.77|12.08|0
1651513500000|2022-05-02 17:45:00|14.88|12.17|14.9|12.19|14.99|12.26|14.85|12.15|0
1651513510000|2022-05-02 17:45:10|14.85|12.15|14.9|12.19|14.9|12.19|14.82|12.13|0
1651513520000|2022-05-02 17:45:20|14.93|12.22|14.9|12.19|14.93|12.22|14.9|12.19|0
1651513530000|2022-05-02 17:45:30|14.85|12.15|14.69|12.02|14.85|12.15|14.69|12.02|0
1651513540000|2022-05-02 17:45:40|14.67|12.01|14.66|12|14.67|12.01|14.61|11.95|0
1651513550000|2022-05-02 17:45:50|14.61|11.95|14.69|12.02|14.69|12.02|14.61|11.95|0
1651513560000|2022-05-02 17:46:00|14.63|11.97|14.58|11.93|14.66|12|14.58|11.93|0
1651513570000|2022-05-02 17:46:10|14.57|11.92|14.53|11.89|14.58|11.93|14.53|11.89|0
1651513580000|2022-05-02 17:46:20|14.5|11.86|14.47|11.84|14.5|11.86|14.47|11.84|0
1651513590000|2022-05-02 17:46:30|14.49|11.85|14.45|11.82|14.49|11.85|14.45|11.82|0
1651513600000|2022-05-02 17:46:40|14.39|11.78|14.39|11.78|14.39|11.78|14.37|11.76|0
1651513610000|2022-05-02 17:46:50|14.42|11.8|14.39|11.78|14.42|11.8|14.39|11.78|0
1651513620000|2022-05-02 17:47:00|14.45|11.82|14.26|11.67|14.45|11.82|14.26|11.67|0
1651513630000|2022-05-02 17:47:10|14.29|11.69|14.42|11.8|14.42|11.8|14.29|11.69|0
1651513640000|2022-05-02 17:47:20|14.5|11.86|14.53|11.89|14.55|11.91|14.5|11.86|0
1651513650000|2022-05-02 17:47:30|14.5|11.86|14.45|11.82|14.5|11.86|14.45|11.82|0
1651513660000|2022-05-02 17:47:40|14.39|11.78|14.29|11.69|14.39|11.78|14.29|11.69|0
1651513670000|2022-05-02 17:47:50|14.32|11.71|14.45|11.82|14.45|11.82|14.32|11.71|0
1651513680000|2022-05-02 17:48:00|14.39|11.78|14.21|11.63|14.39|11.78|14.21|11.63|0
1651513690000|2022-05-02 17:48:10|14.18|11.61|14.18|11.61|14.18|11.61|14.13|11.56|0
1651513700000|2022-05-02 17:48:20|14.16|11.58|14.18|11.61|14.18|11.61|14.13|11.56|0
1651513710000|2022-05-02 17:48:30|14.21|11.63|14.26|11.67|14.26|11.67|14.21|11.63|0
1651513720000|2022-05-02 17:48:40|14.24|11.65|14.55|11.91|14.55|11.91|14.24|11.65|0
1651513730000|2022-05-02 17:48:50|14.58|11.93|14.55|11.91|14.58|11.93|14.5|11.86|0
1651513740000|2022-05-02 17:49:00|14.53|11.89|14.47|11.84|14.53|11.89|14.42|11.8|0
1651513750000|2022-05-02 17:49:10|14.53|11.89|14.5|11.86|14.55|11.91|14.47|11.84|0
1651513760000|2022-05-02 17:49:20|14.42|11.8|14.35|11.74|14.42|11.8|14.35|11.74|0
1651513770000|2022-05-02 17:49:30|14.37|11.76|14.81|12.11|14.86|12.16|14.37|11.76|0
1651513780000|2022-05-02 17:49:40|14.75|12.07|14.7|12.03|14.78|12.09|14.7|12.03|0
1651513790000|2022-05-02 17:49:50|14.72|12.05|14.75|12.07|14.75|12.07|14.72|12.05|0
1651513800000|2022-05-02 17:50:00|14.72|12.05|14.72|12.05|14.72|12.05|14.7|12.03|0
1651513810000|2022-05-02 17:50:10|14.81|12.11|14.91|12.2|14.91|12.2|14.81|12.11|0
1651513820000|2022-05-02 17:50:20|14.83|12.14|14.76|12.08|14.83|12.14|14.75|12.07|0
1651513830000|2022-05-02 17:50:30|14.86|12.16|15.02|12.29|15.05|12.31|14.86|12.16|0
1651513840000|2022-05-02 17:50:40|14.86|12.16|14.99|12.27|14.99|12.27|14.86|12.16|0
1651513850000|2022-05-02 17:50:50|15.05|12.31|15.12|12.37|15.16|12.4|15.05|12.31|0
1651513860000|2022-05-02 17:51:00|15.1|12.36|14.86|12.16|15.1|12.36|14.86|12.16|0
1651513870000|2022-05-02 17:51:10|14.91|12.2|14.76|12.08|14.91|12.2|14.76|12.08|0
1651513880000|2022-05-02 17:51:20|14.78|12.09|14.72|12.05|14.8|12.11|14.72|12.05|0
1651513890000|2022-05-02 17:51:30|14.75|12.07|14.78|12.09|14.78|12.09|14.75|12.07|0
1651513900000|2022-05-02 17:51:40|14.76|12.08|14.83|12.13|14.83|12.13|14.75|12.07|0
1651513910000|2022-05-02 17:51:50|14.78|12.09|14.89|12.18|14.94|12.22|14.78|12.09|0
1651513920000|2022-05-02 17:52:00|14.94|12.22|14.99|12.27|14.99|12.27|14.94|12.22|0
1651513930000|2022-05-02 17:52:10|14.86|12.16|14.72|12.05|14.86|12.16|14.72|12.05|0
1651513940000|2022-05-02 17:52:20|14.8|12.11|14.83|12.13|14.83|12.13|14.8|12.11|0
1651513950000|2022-05-02 17:52:30|14.78|12.09|14.78|12.09|14.78|12.09|14.78|12.09|0
1651513960000|2022-05-02 17:52:40|14.75|12.07|14.86|12.16|14.86|12.16|14.75|12.07|0
1651513970000|2022-05-02 17:52:50|14.87|12.17|14.8|12.11|14.87|12.17|14.8|12.11|0
1651513980000|2022-05-02 17:53:00|14.78|12.09|14.7|12.02|14.8|12.11|14.7|12.02|0
1651513990000|2022-05-02 17:53:10|14.72|12.05|14.7|12.02|14.72|12.05|14.67|12|0
1651514000000|2022-05-02 17:53:20|14.75|12.07|14.7|12.02|14.78|12.09|14.7|12.02|0
1651514010000|2022-05-02 17:53:30|14.74|12.06|14.7|12.02|14.74|12.06|14.7|12.02|0
1651514020000|2022-05-02 17:53:40|14.59|11.94|14.63|11.97|14.63|11.97|14.59|11.94|0
1651514030000|2022-05-02 17:53:50|14.7|12.02|14.64|11.98|14.75|12.07|14.64|11.98|0
1651514040000|2022-05-02 17:54:00|14.67|12|14.59|11.94|14.67|12|14.59|11.94|0
1651514050000|2022-05-02 17:54:10|14.67|12|14.56|11.92|14.67|12|14.56|11.92|0
1651514060000|2022-05-02 17:54:20|14.64|11.98|14.75|12.07|14.75|12.07|14.62|11.96|0
1651514070000|2022-05-02 17:54:30|14.7|12.02|14.67|12|14.7|12.02|14.67|12|0
1651514080000|2022-05-02 17:54:40|14.7|12.02|14.67|12|14.7|12.02|14.67|12|0
1651514090000|2022-05-02 17:54:50|14.64|11.98|14.67|12|14.67|12|14.64|11.98|0
1651514100000|2022-05-02 17:55:00|14.78|12.09|14.7|12.02|14.78|12.09|14.7|12.02|0
1651514110000|2022-05-02 17:55:10|14.72|12.05|14.64|11.98|14.72|12.05|14.64|11.98|0
1651514120000|2022-05-02 17:55:20|14.7|12.02|14.72|12.05|14.75|12.07|14.7|12.02|0
1651514130000|2022-05-02 17:55:30|14.78|12.09|14.88|12.18|14.88|12.18|14.78|12.09|0
1651514140000|2022-05-02 17:55:40|14.91|12.2|15.21|12.44|15.26|12.49|14.91|12.2|0
1651514150000|2022-05-02 17:55:50|15.28|12.5|15.26|12.49|15.32|12.53|15.26|12.49|0
1651514160000|2022-05-02 17:56:00|15.35|12.56|15.13|12.38|15.35|12.56|15.13|12.38|0
1651514170000|2022-05-02 17:56:10|15.02|12.29|15.15|12.4|15.15|12.4|15|12.28|0
1651514180000|2022-05-02 17:56:20|15.18|12.42|15.07|12.33|15.18|12.42|15.05|12.31|0
1651514190000|2022-05-02 17:56:30|15.05|12.31|14.99|12.27|15.05|12.31|14.99|12.27|0
1651514200000|2022-05-02 17:56:40|15.02|12.29|14.99|12.27|15.05|12.31|14.99|12.27|0
1651514210000|2022-05-02 17:56:50|15.05|12.31|15.02|12.29|15.13|12.38|15.02|12.29|0
1651514220000|2022-05-02 17:57:00|14.96|12.24|14.91|12.2|14.96|12.24|14.91|12.2|0
1651514230000|2022-05-02 17:57:10|14.84|12.14|14.8|12.11|14.86|12.15|14.8|12.11|0
1651514240000|2022-05-02 17:57:20|14.96|12.24|14.94|12.22|14.96|12.24|14.94|12.22|0
1651514250000|2022-05-02 17:57:30|14.88|12.18|14.88|12.18|14.88|12.18|14.86|12.15|0
1651514260000|2022-05-02 17:57:40|14.99|12.27|15.07|12.33|15.1|12.35|14.99|12.27|0
1651514270000|2022-05-02 17:57:50|15.09|12.34|15.04|12.31|15.11|12.36|15.03|12.3|0
1651514280000|2022-05-02 17:58:00|15.07|12.33|14.91|12.2|15.07|12.33|14.91|12.2|0
1651514290000|2022-05-02 17:58:10|14.99|12.26|15.13|12.38|15.13|12.38|14.99|12.26|0
1651514300000|2022-05-02 17:58:20|15.1|12.35|15.07|12.33|15.15|12.4|15.07|12.33|0
1651514310000|2022-05-02 17:58:30|15.1|12.35|15.1|12.35|15.13|12.38|15.07|12.33|0
1651514320000|2022-05-02 17:58:40|15.02|12.29|15.07|12.33|15.1|12.35|15.02|12.29|0
1651514330000|2022-05-02 17:58:50|15.02|12.29|14.99|12.26|15.02|12.29|14.94|12.22|0
1651514340000|2022-05-02 17:59:00|15.02|12.29|15.15|12.4|15.15|12.4|15.02|12.29|0
1651514350000|2022-05-02 17:59:10|15.21|12.44|15.24|12.47|15.24|12.47|15.21|12.44|0
1651514360000|2022-05-02 17:59:20|15.21|12.44|15.04|12.31|15.21|12.44|15.04|12.31|0
1651514370000|2022-05-02 17:59:30|15.15|12.4|15.21|12.44|15.21|12.44|15.13|12.38|0
1651514380000|2022-05-02 17:59:40|15.24|12.47|15.19|12.43|15.24|12.47|15.19|12.43|0
1651514390000|2022-05-02 17:59:50|15.29|12.51|15.35|12.56|15.35|12.56|15.26|12.49|0
1651514400000|2022-05-02 18:00:00|15.26|12.49|15.26|12.49|15.26|12.49|15.26|12.49|0
1651514410000|2022-05-02 18:00:10|15.13|12.38|15.13|12.38|15.24|12.47|15.13|12.38|0
1651514420000|2022-05-02 18:00:20|15.04|12.31|14.94|12.22|15.04|12.31|14.91|12.2|0
1651514430000|2022-05-02 18:00:30|14.77|12.09|14.83|12.13|14.87|12.16|14.77|12.09|0
1651514440000|2022-05-02 18:00:40|14.88|12.18|14.88|12.18|14.88|12.18|14.8|12.11|0
1651514450000|2022-05-02 18:00:50|14.94|12.22|14.98|12.25|14.98|12.25|14.91|12.2|0
1651514460000|2022-05-02 18:01:00|14.94|12.22|14.99|12.26|14.99|12.26|14.94|12.22|0
1651514470000|2022-05-02 18:01:10|14.96|12.24|14.84|12.14|14.96|12.24|14.8|12.11|0
1651514480000|2022-05-02 18:01:20|14.83|12.13|14.8|12.11|14.83|12.13|14.77|12.09|0
1651514490000|2022-05-02 18:01:30|14.72|12.04|14.69|12.02|14.72|12.04|14.69|12.02|0
1651514500000|2022-05-02 18:01:40|14.77|12.09|14.75|12.07|14.77|12.09|14.72|12.04|0
1651514510000|2022-05-02 18:01:50|14.72|12.04|14.67|12|14.76|12.08|14.67|12|0
1651514520000|2022-05-02 18:02:00|14.8|12.11|14.93|12.22|14.93|12.22|14.8|12.11|0
1651514530000|2022-05-02 18:02:10|15.08|12.34|15.34|12.55|15.37|12.58|15.08|12.34|0
1651514540000|2022-05-02 18:02:20|15.37|12.58|15.43|12.62|15.46|12.65|15.37|12.58|0
1651514550000|2022-05-02 18:02:30|15.4|12.6|15.47|12.66|15.47|12.66|15.4|12.6|0
1651514560000|2022-05-02 18:02:40|15.45|12.64|15.54|12.71|15.61|12.77|15.45|12.64|0
1651514570000|2022-05-02 18:02:50|15.51|12.69|15.62|12.78|15.62|12.78|15.51|12.69|0
1651514580000|2022-05-02 18:03:00|15.59|12.76|15.59|12.76|15.62|12.78|15.59|12.76|0
1651514590000|2022-05-02 18:03:10|15.62|12.78|15.57|12.74|15.62|12.78|15.57|12.74|0
1651514600000|2022-05-02 18:03:20|15.61|12.77|15.57|12.74|15.62|12.78|15.57|12.74|0
1651514610000|2022-05-02 18:03:30|15.61|12.77|15.62|12.78|15.62|12.78|15.59|12.76|0
1651514620000|2022-05-02 18:03:40|15.79|12.92|15.71|12.85|15.79|12.92|15.71|12.85|0
1651514630000|2022-05-02 18:03:50|15.76|12.9|16|13.12|16|13.12|15.76|12.9|0
1651514640000|2022-05-02 18:04:00|15.95|13.07|15.87|12.99|15.95|13.07|15.85|12.97|0
1651514650000|2022-05-02 18:04:10|15.85|12.97|15.65|12.8|15.85|12.97|15.65|12.8|0
1651514660000|2022-05-02 18:04:20|15.57|12.74|15.65|12.8|15.65|12.8|15.57|12.74|0
1651514670000|2022-05-02 18:04:30|15.68|12.83|15.68|12.83|15.71|12.85|15.68|12.83|0
1651514680000|2022-05-02 18:04:40|15.73|12.87|15.82|12.94|15.82|12.94|15.73|12.87|0
1651514690000|2022-05-02 18:04:50|15.98|13.1|16.16|13.28|16.16|13.28|15.95|13.07|0
1651514700000|2022-05-02 18:05:00|16.21|13.33|16|13.12|16.21|13.33|16|13.12|0
1651514710000|2022-05-02 18:05:10|15.92|13.04|15.82|12.94|15.92|13.04|15.82|12.94|0
1651514720000|2022-05-02 18:05:20|15.73|12.87|15.82|12.94|15.82|12.94|15.68|12.83|0
1651514730000|2022-05-02 18:05:30|15.87|12.99|15.92|13.04|15.92|13.04|15.87|12.99|0
1651514740000|2022-05-02 18:05:40|16.03|13.15|16.03|13.15|16.03|13.15|15.95|13.07|0
1651514750000|2022-05-02 18:05:50|16|13.12|16|13.12|16|13.12|15.9|13.02|0
1651514760000|2022-05-02 18:06:00|15.95|13.07|15.95|13.07|15.98|13.1|15.95|13.07|0
1651514770000|2022-05-02 18:06:10|15.98|13.1|16.13|13.25|16.13|13.25|15.98|13.1|0
1651514780000|2022-05-02 18:06:20|16.16|13.28|16.22|13.34|16.29|13.41|16.16|13.28|0
1651514790000|2022-05-02 18:06:30|16.29|13.41|16.21|13.33|16.29|13.41|16.21|13.33|0
1651514800000|2022-05-02 18:06:40|16.24|13.36|16.29|13.41|16.29|13.41|16.24|13.36|0
1651514810000|2022-05-02 18:06:50|16.32|13.44|16.32|13.44|16.32|13.44|16.24|13.36|0
1651514820000|2022-05-02 18:07:00|16.5|13.62|16.53|13.65|16.58|13.7|16.5|13.62|0
1651514830000|2022-05-02 18:07:10|16.42|13.54|16.37|13.49|16.42|13.54|16.37|13.49|0
1651514840000|2022-05-02 18:07:20|16.45|13.57|16.47|13.59|16.47|13.59|16.45|13.57|0
1651514850000|2022-05-02 18:07:30|16.37|13.49|16.45|13.57|16.45|13.57|16.37|13.49|0
1651514860000|2022-05-02 18:07:40|16.43|13.55|16.39|13.51|16.45|13.57|16.39|13.51|0
1651514870000|2022-05-02 18:07:50|16.34|13.46|16.26|13.38|16.34|13.46|16.26|13.38|0
1651514880000|2022-05-02 18:08:00|16.13|13.25|16.03|13.15|16.21|13.33|16.03|13.15|0
1651514890000|2022-05-02 18:08:10|15.99|13.11|15.95|13.07|16|13.12|15.95|13.07|0
1651514900000|2022-05-02 18:08:20|15.92|13.04|15.84|12.96|15.92|13.04|15.8|12.93|0
1651514910000|2022-05-02 18:08:30|15.92|13.04|15.76|12.89|15.92|13.04|15.76|12.89|0
1651514920000|2022-05-02 18:08:40|15.73|12.87|15.73|12.87|15.73|12.87|15.7|12.85|0
1651514930000|2022-05-02 18:08:50|15.75|12.88|15.76|12.89|15.76|12.89|15.65|12.8|0
1651514940000|2022-05-02 18:09:00|15.73|12.87|15.56|12.73|15.73|12.87|15.56|12.73|0
1651514950000|2022-05-02 18:09:10|15.51|12.69|15.54|12.71|15.54|12.71|15.51|12.69|0
1651514960000|2022-05-02 18:09:20|15.51|12.69|15.4|12.6|15.51|12.69|15.4|12.6|0
1651514970000|2022-05-02 18:09:30|15.34|12.55|15.33|12.54|15.35|12.56|15.31|12.53|0
1651514980000|2022-05-02 18:09:40|15.31|12.53|15.31|12.53|15.31|12.53|15.23|12.46|0
1651514990000|2022-05-02 18:09:50|15.26|12.48|15.26|12.48|15.31|12.53|15.26|12.48|0
1651515000000|2022-05-02 18:10:00|15.23|12.46|15.29|12.51|15.31|12.53|15.23|12.46|0
1651515010000|2022-05-02 18:10:10|15.23|12.46|15.12|12.37|15.26|12.48|15.12|12.37|0
1651515020000|2022-05-02 18:10:20|15.18|12.42|15.31|12.53|15.31|12.53|15.18|12.42|0
1651515030000|2022-05-02 18:10:30|15.26|12.48|15.23|12.46|15.26|12.48|15.2|12.44|0
1651515040000|2022-05-02 18:10:40|15.2|12.44|15.31|12.53|15.31|12.53|15.2|12.44|0
1651515050000|2022-05-02 18:10:50|15.23|12.46|15.26|12.48|15.31|12.53|15.23|12.46|0
1651515060000|2022-05-02 18:11:00|15.12|12.37|15.12|12.37|15.18|12.42|15.12|12.37|0
1651515070000|2022-05-02 18:11:10|15.15|12.39|15.2|12.44|15.2|12.44|15.15|12.39|0
1651515080000|2022-05-02 18:11:20|15.12|12.37|15.15|12.39|15.15|12.39|15.09|12.35|0
1651515090000|2022-05-02 18:11:30|15.01|12.28|14.98|12.26|15.01|12.28|14.93|12.22|0
1651515100000|2022-05-02 18:11:40|15.01|12.28|14.98|12.26|15.01|12.28|14.93|12.22|0
1651515110000|2022-05-02 18:11:50|14.94|12.23|14.93|12.22|14.96|12.24|14.93|12.22|0
1651515120000|2022-05-02 18:12:00|14.85|12.15|14.72|12.04|14.85|12.15|14.72|12.04|0
1651515130000|2022-05-02 18:12:10|14.69|12.02|14.58|11.93|14.69|12.02|14.58|11.93|0
1651515140000|2022-05-02 18:12:20|14.57|11.92|14.37|11.76|14.57|11.92|14.37|11.76|0
1651515150000|2022-05-02 18:12:30|14.36|11.75|14.32|11.72|14.36|11.75|14.32|11.72|0
1651515160000|2022-05-02 18:12:40|14.33|11.73|14.34|11.74|14.34|11.74|14.29|11.69|0
1651515170000|2022-05-02 18:12:50|14.4|11.78|14.34|11.74|14.45|11.82|14.34|11.74|0
1651515180000|2022-05-02 18:13:00|14.45|11.82|14.32|11.72|14.45|11.82|14.27|11.67|0
1651515190000|2022-05-02 18:13:10|14.27|11.67|14.24|11.65|14.29|11.69|14.24|11.65|0
1651515200000|2022-05-02 18:13:20|14.27|11.67|14.14|11.57|14.27|11.67|14.14|11.57|0
1651515210000|2022-05-02 18:13:30|14.11|11.55|14.03|11.48|14.11|11.55|14.01|11.46|0
1651515220000|2022-05-02 18:13:40|13.98|11.44|13.93|11.4|13.98|11.44|13.93|11.4|0
1651515230000|2022-05-02 18:13:50|13.88|11.36|13.88|11.36|13.88|11.36|13.85|11.34|0
1651515240000|2022-05-02 18:14:00|13.83|11.31|13.88|11.36|13.88|11.36|13.83|11.31|0
1651515250000|2022-05-02 18:14:10|13.83|11.31|13.83|11.31|13.83|11.31|13.8|11.29|0
1651515260000|2022-05-02 18:14:20|13.85|11.34|13.82|11.3|13.85|11.34|13.82|11.3|0
1651515270000|2022-05-02 18:14:30|13.8|11.29|13.84|11.32|13.84|11.32|13.78|11.27|0
1651515280000|2022-05-02 18:14:40|13.85|11.34|13.88|11.36|13.88|11.36|13.8|11.29|0
1651515290000|2022-05-02 18:14:50|13.9|11.38|13.85|11.34|13.9|11.38|13.8|11.29|0
1651515300000|2022-05-02 18:15:00|13.83|11.31|13.8|11.29|13.83|11.31|13.78|11.27|0
1651515310000|2022-05-02 18:15:10|13.73|11.23|13.9|11.38|13.9|11.38|13.73|11.23|0
1651515320000|2022-05-02 18:15:20|13.85|11.33|13.73|11.23|13.85|11.33|13.73|11.23|0
1651515330000|2022-05-02 18:15:30|13.68|11.19|13.63|11.15|13.68|11.19|13.63|11.15|0
1651515340000|2022-05-02 18:15:40|13.61|11.14|13.55|11.09|13.61|11.14|13.55|11.09|0
1651515350000|2022-05-02 18:15:50|13.53|11.07|13.53|11.07|13.6|11.13|13.46|11.02|0
1651515360000|2022-05-02 18:16:00|13.55|11.09|13.6|11.13|13.6|11.13|13.55|11.09|0
1651515370000|2022-05-02 18:16:10|13.55|11.09|13.55|11.09|13.55|11.09|13.48|11.03|0
1651515380000|2022-05-02 18:16:20|14.31|11.71|14.31|11.71|14.34|11.73|14.31|11.71|0
1651515390000|2022-05-02 18:16:30|14.36|11.75|14.36|11.75|14.44|11.82|14.29|11.69|0
1651515400000|2022-05-02 18:16:40|14.38|11.76|14.42|11.79|14.42|11.79|14.38|11.76|0
1651515410000|2022-05-02 18:16:50|14.44|11.82|14.47|11.84|14.57|11.92|14.44|11.82|0
1651515420000|2022-05-02 18:17:00|14.29|11.69|14.31|11.71|14.31|11.71|14.26|11.67|0
1651515430000|2022-05-02 18:17:10|14.34|11.73|14.36|11.75|14.39|11.77|14.34|11.73|0
1651515440000|2022-05-02 18:17:20|14.39|11.77|14.36|11.75|14.39|11.77|14.36|11.75|0
1651515450000|2022-05-02 18:17:30|14.39|11.77|14.57|11.92|14.62|11.97|14.39|11.77|0
1651515460000|2022-05-02 18:17:40|14.55|11.9|14.44|11.82|14.55|11.9|14.44|11.82|0
1651515470000|2022-05-02 18:17:50|14.49|11.86|14.57|11.92|14.57|11.92|14.49|11.86|0
1651515480000|2022-05-02 18:18:00|14.53|11.89|14.55|11.9|14.57|11.92|14.52|11.88|0
1651515490000|2022-05-02 18:18:10|14.57|11.92|14.6|11.94|14.65|11.99|14.57|11.92|0
1651515500000|2022-05-02 18:18:20|14.57|11.92|14.57|11.92|14.57|11.92|14.52|11.88|0
1651515510000|2022-05-02 18:18:30|14.52|11.88|14.68|12.01|14.68|12.01|14.52|11.88|0
1651515520000|2022-05-02 18:18:40|14.62|11.97|14.52|11.88|14.62|11.97|14.52|11.88|0
1651515530000|2022-05-02 18:18:50|14.49|11.86|14.49|11.86|14.49|11.86|14.47|11.84|0
1651515540000|2022-05-02 18:19:00|14.42|11.79|14.42|11.79|14.42|11.79|14.39|11.77|0
1651515550000|2022-05-02 18:19:10|14.36|11.75|15.15|12.39|15.15|12.39|14.36|11.75|0
1651515560000|2022-05-02 18:19:20|15.07|12.33|15.06|12.33|15.09|12.35|15.06|12.33|0
1651515570000|2022-05-02 18:19:30|15.09|12.35|15.06|12.33|15.09|12.35|15.06|12.33|0
1651515580000|2022-05-02 18:19:40|15.04|12.3|15.04|12.3|15.04|12.3|15.04|12.3|0
1651515590000|2022-05-02 18:19:50|15.06|12.33|15.09|12.35|15.09|12.35|15.04|12.3|0
1651515600000|2022-05-02 18:20:00|15.12|12.37|15.2|12.44|15.28|12.5|15.12|12.37|0
1651515610000|2022-05-02 18:20:10|15.24|12.47|15.05|12.31|15.24|12.47|15.05|12.31|0
1651515620000|2022-05-02 18:20:20|15.04|12.3|15.01|12.28|15.04|12.3|14.98|12.26|0
1651515630000|2022-05-02 18:20:30|14.93|12.22|15.04|12.3|15.06|12.33|14.93|12.22|0
1651515640000|2022-05-02 18:20:40|15.06|12.33|15.04|12.3|15.06|12.33|15.01|12.28|0
1651515650000|2022-05-02 18:20:50|14.98|12.26|15.01|12.28|15.04|12.3|14.98|12.26|0
1651515660000|2022-05-02 18:21:00|14.98|12.26|15.12|12.37|15.12|12.37|14.98|12.26|0
1651515670000|2022-05-02 18:21:10|15.1|12.36|15.22|12.46|15.22|12.46|15.1|12.36|0
1651515680000|2022-05-02 18:21:20|15.35|12.56|15.09|12.35|15.36|12.57|15.09|12.35|0
1651515690000|2022-05-02 18:21:30|15.14|12.39|15.06|12.33|15.14|12.39|15.01|12.28|0
1651515700000|2022-05-02 18:21:40|15.2|12.43|15.28|12.5|15.28|12.5|15.2|12.43|0
1651515710000|2022-05-02 18:21:50|15.25|12.48|15.31|12.52|15.31|12.52|15.25|12.48|0
1651515720000|2022-05-02 18:22:00|15.61|12.77|15.88|13|15.88|13|15.61|12.77|0
1651515730000|2022-05-02 18:22:10|15.74|12.88|15.58|12.75|15.74|12.88|15.58|12.75|0
1651515740000|2022-05-02 18:22:20|15.47|12.66|15.47|12.66|15.47|12.66|15.44|12.63|0
1651515750000|2022-05-02 18:22:30|15.6|12.77|15.44|12.63|15.6|12.77|15.44|12.63|0
1651515760000|2022-05-02 18:22:40|15.47|12.66|15.33|12.54|15.47|12.66|15.33|12.54|0
1651515770000|2022-05-02 18:22:50|15.36|12.57|15.44|12.63|15.58|12.75|15.36|12.57|0
1651515780000|2022-05-02 18:23:00|15.33|12.54|15.54|12.71|15.54|12.71|15.33|12.54|0
1651515790000|2022-05-02 18:23:10|15.5|12.68|15.52|12.7|15.55|12.72|15.5|12.68|0
1651515800000|2022-05-02 18:23:20|15.6|12.77|15.74|12.88|15.74|12.88|15.6|12.77|0
1651515810000|2022-05-02 18:23:30|15.83|12.95|15.8|12.93|15.83|12.95|15.8|12.93|0
1651515820000|2022-05-02 18:23:40|15.91|13.03|15.9|13.02|15.93|13.05|15.9|13.02|0
1651515830000|2022-05-02 18:23:50|15.85|12.97|15.83|12.95|15.93|13.05|15.83|12.95|0
1651515840000|2022-05-02 18:24:00|15.77|12.9|15.63|12.79|15.77|12.9|15.63|12.79|0
1651515850000|2022-05-02 18:24:10|15.66|12.81|15.69|12.83|15.77|12.9|15.66|12.81|0
1651515860000|2022-05-02 18:24:20|15.78|12.91|15.82|12.95|15.85|12.97|15.78|12.91|0
1651515870000|2022-05-02 18:24:30|15.8|12.92|15.63|12.79|15.8|12.92|15.63|12.79|0
1651515880000|2022-05-02 18:24:40|15.66|12.81|15.77|12.9|15.77|12.9|15.66|12.81|0
1651515890000|2022-05-02 18:24:50|15.82|12.95|15.71|12.86|15.88|13|15.71|12.86|0
1651515900000|2022-05-02 18:25:00|15.6|12.77|15.69|12.83|15.69|12.83|15.6|12.77|0
1651515910000|2022-05-02 18:25:10|15.6|12.77|15.55|12.72|15.6|12.77|15.55|12.72|0
1651515920000|2022-05-02 18:25:20|15.45|12.64|15.28|12.5|15.45|12.64|15.28|12.5|0
1651515930000|2022-05-02 18:25:30|15.3|12.52|15.41|12.61|15.41|12.61|15.3|12.52|0
1651515940000|2022-05-02 18:25:40|15.44|12.63|15.43|12.62|15.44|12.63|15.39|12.59|0
1651515950000|2022-05-02 18:25:50|15.39|12.59|15.3|12.52|15.39|12.59|15.3|12.52|0
1651515960000|2022-05-02 18:26:00|15.22|12.46|15.22|12.46|15.36|12.57|15.22|12.46|0
1651515970000|2022-05-02 18:26:10|15.25|12.48|15.28|12.5|15.28|12.5|15.2|12.43|0
1651515980000|2022-05-02 18:26:20|15.32|12.53|15.49|12.68|15.49|12.68|15.32|12.53|0
1651515990000|2022-05-02 18:26:30|15.38|12.59|15.44|12.63|15.49|12.68|15.38|12.59|0
1651516000000|2022-05-02 18:26:40|15.42|12.62|15.58|12.74|15.58|12.74|15.42|12.62|0
1651516010000|2022-05-02 18:26:50|15.51|12.69|15.47|12.65|15.52|12.7|15.47|12.65|0
1651516020000|2022-05-02 18:27:00|15.44|12.63|15.47|12.65|15.49|12.68|15.44|12.63|0
1651516030000|2022-05-02 18:27:10|15.52|12.7|15.55|12.72|15.55|12.72|15.52|12.7|0
1651516040000|2022-05-02 18:27:20|15.56|12.73|15.66|12.81|15.66|12.81|15.56|12.73|0
1651516050000|2022-05-02 18:27:30|15.63|12.79|15.66|12.81|15.71|12.86|15.63|12.79|0
1651516060000|2022-05-02 18:27:40|15.71|12.86|15.77|12.9|15.77|12.9|15.71|12.86|0
1651516070000|2022-05-02 18:27:50|15.71|12.86|15.77|12.9|15.77|12.9|15.71|12.86|0
1651516080000|2022-05-02 18:28:00|15.82|12.95|15.71|12.86|15.82|12.95|15.68|12.83|0
1651516090000|2022-05-02 18:28:10|15.8|12.92|15.71|12.86|15.8|12.92|15.71|12.86|0
1651516100000|2022-05-02 18:28:20|15.66|12.81|15.57|12.74|15.66|12.81|15.52|12.7|0
1651516110000|2022-05-02 18:28:30|15.6|12.77|15.56|12.73|15.6|12.77|15.56|12.73|0
1651516120000|2022-05-02 18:28:40|15.57|12.74|15.57|12.74|15.57|12.74|15.47|12.65|0
1651516130000|2022-05-02 18:28:50|15.55|12.72|15.49|12.68|15.55|12.72|15.49|12.68|0
1651516140000|2022-05-02 18:29:00|15.63|12.79|15.66|12.81|15.68|12.83|15.63|12.79|0
1651516150000|2022-05-02 18:29:10|15.63|12.79|15.6|12.77|15.63|12.79|15.6|12.77|0
1651516160000|2022-05-02 18:29:20|15.52|12.7|15.6|12.77|15.6|12.77|15.52|12.7|0
1651516170000|2022-05-02 18:29:30|15.66|12.81|15.49|12.68|15.66|12.81|15.49|12.68|0
1651516180000|2022-05-02 18:29:40|15.6|12.77|15.55|12.72|15.66|12.81|15.55|12.72|0
1651516190000|2022-05-02 18:29:50|15.6|12.76|15.52|12.7|15.6|12.76|15.52|12.7|0
1651516200000|2022-05-02 18:30:00|15.55|12.72|15.36|12.56|15.55|12.72|15.36|12.56|0
1651516210000|2022-05-02 18:30:10|15.38|12.59|15.63|12.79|15.63|12.79|15.38|12.59|0
1651516220000|2022-05-02 18:30:20|15.52|12.7|15.41|12.61|15.6|12.76|15.41|12.61|0
1651516230000|2022-05-02 18:30:30|15.38|12.59|15.25|12.48|15.38|12.59|15.25|12.48|0
1651516240000|2022-05-02 18:30:40|15.27|12.5|15.22|12.45|15.27|12.5|15.22|12.45|0
1651516250000|2022-05-02 18:30:50|15.27|12.5|15.36|12.56|15.38|12.59|15.27|12.5|0
1651516260000|2022-05-02 18:31:00|15.46|12.65|15.6|12.76|15.64|12.8|15.46|12.65|0
1651516270000|2022-05-02 18:31:10|15.49|12.67|15.38|12.59|15.52|12.7|15.38|12.59|0
1651516280000|2022-05-02 18:31:20|15.44|12.63|15.36|12.56|15.46|12.65|15.36|12.56|0
1651516290000|2022-05-02 18:31:30|15.38|12.59|15.33|12.54|15.38|12.59|15.33|12.54|0
1651516300000|2022-05-02 18:31:40|15.38|12.59|15.38|12.59|15.41|12.61|15.3|12.52|0
1651516310000|2022-05-02 18:31:50|15.49|12.67|15.64|12.8|15.64|12.8|15.49|12.67|0
1651516320000|2022-05-02 18:32:00|15.63|12.79|15.66|12.81|15.66|12.81|15.63|12.79|0
1651516330000|2022-05-02 18:32:10|15.57|12.74|15.77|12.9|15.77|12.9|15.57|12.74|0
1651516340000|2022-05-02 18:32:20|15.79|12.92|15.79|12.92|15.81|12.93|15.74|12.88|0
1651516350000|2022-05-02 18:32:30|15.7|12.84|15.57|12.74|15.7|12.84|15.57|12.74|0
1651516360000|2022-05-02 18:32:40|15.74|12.88|15.71|12.85|15.9|13.02|15.71|12.85|0
1651516370000|2022-05-02 18:32:50|15.66|12.81|15.63|12.79|15.71|12.85|15.63|12.79|0
1651516380000|2022-05-02 18:33:00|15.6|12.76|15.66|12.81|15.66|12.81|15.57|12.74|0
1651516390000|2022-05-02 18:33:10|15.77|12.9|15.68|12.83|15.77|12.9|15.68|12.83|0
1651516400000|2022-05-02 18:33:20|15.77|12.9|15.85|12.97|15.85|12.97|15.74|12.88|0
1651516410000|2022-05-02 18:33:30|15.91|13.03|16.01|13.13|16.01|13.13|15.77|12.9|0
1651516420000|2022-05-02 18:33:40|16.03|13.15|16.1|13.22|16.1|13.22|15.97|13.09|0
1651516430000|2022-05-02 18:33:50|16.13|13.25|15.97|13.09|16.13|13.25|15.97|13.09|0
1651516440000|2022-05-02 18:34:00|15.9|13.02|15.95|13.07|15.95|13.07|15.85|12.97|0
1651516450000|2022-05-02 18:34:10|15.94|13.06|15.85|12.97|15.94|13.06|15.82|12.94|0
1651516460000|2022-05-02 18:34:20|15.9|13.02|15.95|13.07|15.97|13.09|15.9|13.02|0
1651516470000|2022-05-02 18:34:30|15.97|13.09|16.04|13.16|16.04|13.16|15.97|13.09|0
1651516480000|2022-05-02 18:34:40|16.03|13.15|15.97|13.09|16.05|13.17|15.97|13.09|0
1651516490000|2022-05-02 18:34:50|15.9|13.02|15.9|13.02|15.95|13.07|15.9|13.02|0
1651516500000|2022-05-02 18:35:00|15.87|12.99|15.74|12.88|15.87|12.99|15.68|12.83|0
1651516510000|2022-05-02 18:35:10|15.68|12.83|15.71|12.85|15.71|12.85|15.63|12.79|0
1651516520000|2022-05-02 18:35:20|15.74|12.88|15.52|12.7|15.74|12.88|15.52|12.7|0
1651516530000|2022-05-02 18:35:30|15.49|12.67|15.49|12.67|15.49|12.67|15.46|12.65|0
1651516540000|2022-05-02 18:35:40|15.52|12.7|15.52|12.7|15.54|12.72|15.46|12.65|0
1651516550000|2022-05-02 18:35:50|15.54|12.72|15.43|12.63|15.54|12.72|15.43|12.63|0
1651516560000|2022-05-02 18:36:00|15.41|12.61|15.33|12.54|15.41|12.61|15.25|12.47|0
1651516570000|2022-05-02 18:36:10|15.35|12.56|15.46|12.65|15.46|12.65|15.35|12.56|0
1651516580000|2022-05-02 18:36:20|15.39|12.59|15.27|12.5|15.39|12.59|15.25|12.47|0
1651516590000|2022-05-02 18:36:30|15.35|12.56|15.46|12.65|15.46|12.65|15.35|12.56|0
1651516600000|2022-05-02 18:36:40|15.43|12.63|15.24|12.47|15.43|12.63|15.24|12.47|0
1651516610000|2022-05-02 18:36:50|15.27|12.5|15.23|12.46|15.27|12.5|15.23|12.46|0
1651516620000|2022-05-02 18:37:00|15.24|12.47|15.22|12.45|15.24|12.47|15.19|12.43|0
1651516630000|2022-05-02 18:37:10|15.33|12.54|15.54|12.72|15.58|12.75|15.33|12.54|0
1651516640000|2022-05-02 18:37:20|15.49|12.67|15.34|12.55|15.49|12.67|15.34|12.55|0
1651516650000|2022-05-02 18:37:30|15.27|12.49|15.38|12.58|15.38|12.58|15.22|12.45|0
1651516660000|2022-05-02 18:37:40|15.35|12.56|15.47|12.66|15.49|12.67|15.35|12.56|0
1651516670000|2022-05-02 18:37:50|15.49|12.67|15.37|12.57|15.49|12.67|15.33|12.54|0
1651516680000|2022-05-02 18:38:00|15.41|12.61|15.49|12.67|15.49|12.67|15.27|12.49|0
1651516690000|2022-05-02 18:38:10|15.46|12.65|15.5|12.68|15.54|12.72|15.46|12.65|0
1651516700000|2022-05-02 18:38:20|15.57|12.74|15.57|12.74|15.57|12.74|15.52|12.69|0
1651516710000|2022-05-02 18:38:30|15.6|12.76|15.57|12.74|15.63|12.78|15.57|12.74|0
1651516720000|2022-05-02 18:38:40|15.71|12.85|15.87|12.99|15.87|12.99|15.71|12.85|0
1651516730000|2022-05-02 18:38:50|15.95|13.07|15.95|13.07|16.02|13.14|15.95|13.07|0
1651516740000|2022-05-02 18:39:00|15.97|13.09|16.02|13.14|16.02|13.14|15.95|13.07|0
1651516750000|2022-05-02 18:39:10|15.97|13.09|15.92|13.04|15.97|13.09|15.92|13.04|0
1651516760000|2022-05-02 18:39:20|15.82|12.94|15.76|12.9|15.82|12.94|15.76|12.9|0
1651516770000|2022-05-02 18:39:30|15.73|12.87|15.68|12.83|15.73|12.87|15.68|12.83|0
1651516780000|2022-05-02 18:39:40|15.65|12.81|15.57|12.74|15.65|12.81|15.57|12.74|0
1651516790000|2022-05-02 18:39:50|15.6|12.76|15.49|12.67|15.6|12.76|15.43|12.63|0
1651516800000|2022-05-02 18:40:00|15.54|12.72|15.54|12.72|15.57|12.74|15.51|12.69|0
1651516810000|2022-05-02 18:40:10|15.51|12.69|15.38|12.58|15.51|12.69|15.38|12.58|0
1651516820000|2022-05-02 18:40:20|15.3|12.52|15.41|12.6|15.41|12.6|15.3|12.52|0
1651516830000|2022-05-02 18:40:30|15.38|12.58|15.69|12.84|15.69|12.84|15.38|12.58|0
1651516840000|2022-05-02 18:40:40|15.71|12.85|15.71|12.85|15.82|12.94|15.71|12.85|0
1651516850000|2022-05-02 18:40:50|15.76|12.9|15.71|12.85|15.76|12.9|15.71|12.85|0
1651516860000|2022-05-02 18:41:00|15.54|12.72|15.49|12.67|15.57|12.74|15.49|12.67|0
1651516870000|2022-05-02 18:41:10|15.6|12.76|15.62|12.78|15.62|12.78|15.54|12.72|0
1651516880000|2022-05-02 18:41:20|15.57|12.74|15.47|12.66|15.57|12.74|15.43|12.63|0
1651516890000|2022-05-02 18:41:30|15.51|12.69|15.49|12.67|15.51|12.69|15.49|12.67|0
1651516900000|2022-05-02 18:41:40|15.46|12.65|15.49|12.67|15.49|12.67|15.39|12.59|0
1651516910000|2022-05-02 18:41:50|15.51|12.69|15.55|12.73|15.57|12.74|15.51|12.69|0
1651516920000|2022-05-02 18:42:00|15.57|12.74|15.62|12.78|15.68|12.83|15.57|12.74|0
1651516930000|2022-05-02 18:42:10|15.46|12.65|15.4|12.6|15.46|12.65|15.35|12.56|0
1651516940000|2022-05-02 18:42:20|15.42|12.61|15.31|12.53|15.42|12.61|15.31|12.53|0
1651516950000|2022-05-02 18:42:30|15.24|12.47|15.09|12.35|15.24|12.47|15.09|12.35|0
1651516960000|2022-05-02 18:42:40|14.95|12.23|14.9|12.19|14.97|12.25|14.9|12.19|0
1651516970000|2022-05-02 18:42:50|14.92|12.21|14.87|12.17|14.92|12.21|14.87|12.17|0
1651516980000|2022-05-02 18:43:00|14.71|12.04|14.63|11.97|14.76|12.08|14.63|11.97|0
1651516990000|2022-05-02 18:43:10|14.58|11.93|14.48|11.84|14.58|11.93|14.45|11.82|0
1651517000000|2022-05-02 18:43:20|14.43|11.8|14.35|11.74|14.43|11.8|14.35|11.74|0
1651517010000|2022-05-02 18:43:30|14.37|11.76|14.35|11.74|14.4|11.78|14.32|11.72|0
1651517020000|2022-05-02 18:43:40|14.32|11.72|14.27|11.68|14.32|11.72|14.25|11.66|0
1651517030000|2022-05-02 18:43:50|14.25|11.66|14.22|11.63|14.25|11.66|14.19|11.61|0
1651517040000|2022-05-02 18:44:00|14.17|11.59|14.3|11.7|14.3|11.7|14.17|11.59|0
1651517050000|2022-05-02 18:44:10|14.27|11.68|14.26|11.67|14.27|11.68|14.26|11.67|0
1651517060000|2022-05-02 18:44:20|14.22|11.63|14.42|11.8|14.42|11.8|14.22|11.63|0
1651517070000|2022-05-02 18:44:30|14.35|11.74|14.58|11.93|14.58|11.93|14.35|11.74|0
1651517080000|2022-05-02 18:44:40|14.55|11.91|14.5|11.87|14.55|11.91|14.5|11.87|0
1651517090000|2022-05-02 18:44:50|14.61|11.95|14.63|11.97|14.68|12.01|14.61|11.95|0
1651517100000|2022-05-02 18:45:00|14.66|11.99|14.79|12.1|15|12.27|14.66|11.99|0
1651517110000|2022-05-02 18:45:10|14.84|12.14|16.04|13.16|16.04|13.16|14.84|12.14|0
1651517120000|2022-05-02 18:45:20|16.03|13.15|15.33|12.54|16.03|13.15|15.27|12.5|0
1651517130000|2022-05-02 18:45:30|15.3|12.52|15.05|12.32|15.34|12.55|15.05|12.32|0
1651517140000|2022-05-02 18:45:40|15.16|12.4|15.66|12.81|15.66|12.81|15.16|12.4|0
1651517150000|2022-05-02 18:45:50|15.65|12.8|16.02|13.14|16.02|13.14|15.65|12.8|0
1651517160000|2022-05-02 18:46:00|15.99|13.11|16.12|13.24|16.12|13.24|15.99|13.11|0
1651517170000|2022-05-02 18:46:10|16.1|13.22|16.06|13.18|16.1|13.22|15.99|13.11|0
1651517180000|2022-05-02 18:46:20|16.12|13.24|15.84|12.96|16.12|13.24|15.84|12.96|0
1651517190000|2022-05-02 18:46:30|15.81|12.94|15.87|12.99|15.87|12.99|15.73|12.87|0
1651517200000|2022-05-02 18:46:40|15.81|12.94|15.73|12.87|15.81|12.94|15.73|12.87|0
1651517210000|2022-05-02 18:46:50|15.7|12.85|15.68|12.83|15.76|12.89|15.68|12.83|0
1651517220000|2022-05-02 18:47:00|15.65|12.8|15.76|12.89|15.76|12.89|15.65|12.8|0
1651517230000|2022-05-02 18:47:10|15.9|13.01|15.79|12.92|15.9|13.01|15.79|12.92|0
1651517240000|2022-05-02 18:47:20|15.73|12.87|15.76|12.89|15.76|12.89|15.62|12.78|0
1651517250000|2022-05-02 18:47:30|15.63|12.79|15.76|12.89|15.76|12.89|15.63|12.79|0
1651517260000|2022-05-02 18:47:40|15.73|12.87|14.88|12.17|15.73|12.87|14.88|12.17|0
1651517270000|2022-05-02 18:47:50|15.06|12.33|14.93|12.22|15.06|12.33|14.93|12.22|0
1651517280000|2022-05-02 18:48:00|15.2|12.44|15.18|12.42|15.2|12.44|15.15|12.4|0
1651517290000|2022-05-02 18:48:10|15.12|12.37|15.22|12.45|15.22|12.45|15.12|12.37|0
1651517300000|2022-05-02 18:48:20|15.23|12.46|15.07|12.33|15.23|12.46|15.07|12.33|0
1651517310000|2022-05-02 18:48:30|15.1|12.35|15.15|12.4|15.15|12.4|15.07|12.33|0
1651517320000|2022-05-02 18:48:40|15.12|12.37|15.15|12.4|15.15|12.4|15.07|12.33|0
1651517330000|2022-05-02 18:48:50|15.23|12.46|15.18|12.42|15.23|12.46|15.15|12.4|0
1651517340000|2022-05-02 18:49:00|15.12|12.37|15.18|12.42|15.23|12.46|15.12|12.37|0
1651517350000|2022-05-02 18:49:10|15.39|12.6|15.28|12.51|15.42|12.62|15.28|12.51|0
1651517360000|2022-05-02 18:49:20|15.2|12.44|15.26|12.48|15.26|12.48|15.2|12.44|0
1651517370000|2022-05-02 18:49:30|15.31|12.53|15.23|12.46|15.31|12.53|15.23|12.46|0
1651517380000|2022-05-02 18:49:40|15.27|12.49|15.2|12.44|15.28|12.51|15.2|12.44|0
1651517390000|2022-05-02 18:49:50|15.23|12.46|15.37|12.57|15.37|12.57|15.23|12.46|0
1651517400000|2022-05-02 18:50:00|15.39|12.59|15.39|12.59|15.39|12.59|15.34|12.55|0
1651517410000|2022-05-02 18:50:10|15.37|12.57|15.28|12.51|15.37|12.57|15.23|12.46|0
1651517420000|2022-05-02 18:50:20|15.19|12.43|15.1|12.35|15.19|12.43|15.01|12.28|0
1651517430000|2022-05-02 18:50:30|15.04|12.31|15.07|12.33|15.07|12.33|14.97|12.25|0
1651517440000|2022-05-02 18:50:40|14.99|12.26|14.99|12.26|14.99|12.26|14.92|12.21|0
1651517450000|2022-05-02 18:50:50|15.01|12.28|14.93|12.22|15.01|12.28|14.91|12.2|0
1651517460000|2022-05-02 18:51:00|14.88|12.18|14.8|12.11|14.88|12.18|14.64|11.98|0
1651517470000|2022-05-02 18:51:10|14.85|12.15|14.99|12.26|14.99|12.26|14.85|12.15|0
1651517480000|2022-05-02 18:51:20|14.95|12.23|14.83|12.13|14.95|12.23|14.8|12.11|0
1651517490000|2022-05-02 18:51:30|14.85|12.15|14.95|12.23|14.96|12.24|14.85|12.15|0
1651517500000|2022-05-02 18:51:40|14.96|12.24|15.09|12.35|15.12|12.37|14.92|12.21|0
1651517510000|2022-05-02 18:51:50|15.07|12.33|15.09|12.35|15.09|12.35|14.97|12.25|0
1651517520000|2022-05-02 18:52:00|15.07|12.33|14.91|12.2|15.07|12.33|14.91|12.2|0
1651517530000|2022-05-02 18:52:10|14.99|12.26|15.04|12.31|15.04|12.31|14.99|12.26|0
1651517540000|2022-05-02 18:52:20|15.01|12.28|15.05|12.32|15.05|12.32|14.99|12.26|0
1651517550000|2022-05-02 18:52:30|15.07|12.33|15.27|12.49|15.27|12.49|15.07|12.33|0
1651517560000|2022-05-02 18:52:40|15.37|12.57|15.42|12.62|15.43|12.63|15.31|12.53|0
1651517570000|2022-05-02 18:52:50|15.53|12.71|15.53|12.71|15.58|12.75|15.53|12.71|0
1651517580000|2022-05-02 18:53:00|15.58|12.75|15.56|12.73|15.61|12.77|15.56|12.73|0
1651517590000|2022-05-02 18:53:10|15.5|12.68|15.45|12.64|15.5|12.68|15.45|12.64|0
1651517600000|2022-05-02 18:53:20|15.58|12.75|15.56|12.73|15.61|12.77|15.56|12.73|0
1651517610000|2022-05-02 18:53:30|15.61|12.77|16.34|13.37|16.34|13.37|15.61|12.77|0
1651517620000|2022-05-02 18:53:40|16.49|13.49|16.34|13.37|16.49|13.49|16.27|13.31|0
1651517630000|2022-05-02 18:53:50|16.37|13.4|16.29|13.33|16.37|13.4|16.29|13.33|0
1651517640000|2022-05-02 18:54:00|16.32|13.35|16.17|13.23|16.32|13.35|16.06|13.14|0
1651517650000|2022-05-02 18:54:10|16.09|13.16|15.99|13.08|16.09|13.16|15.99|13.08|0
1651517660000|2022-05-02 18:54:20|15.92|13.02|16.06|13.14|16.06|13.14|15.89|13|0
1651517670000|2022-05-02 18:54:30|15.97|13.07|15.97|13.07|15.99|13.08|15.95|13.05|0
1651517680000|2022-05-02 18:54:40|15.93|13.03|16|13.09|16|13.09|15.92|13.02|0
1651517690000|2022-05-02 18:54:50|15.89|13|15.95|13.05|15.95|13.05|15.89|13|0
1651517700000|2022-05-02 18:55:00|15.86|12.98|16.03|13.12|16.03|13.12|15.86|12.98|0
1651517710000|2022-05-02 18:55:10|15.92|13.02|15.78|12.91|15.92|13.02|15.78|12.91|0
1651517720000|2022-05-02 18:55:20|15.81|12.93|15.81|12.93|15.85|12.97|15.81|12.93|0
1651517730000|2022-05-02 18:55:30|15.78|12.91|16|13.09|16|13.09|15.78|12.91|0
1651517740000|2022-05-02 18:55:40|16.02|13.1|15.86|12.98|16.02|13.1|15.86|12.98|0
1651517750000|2022-05-02 18:55:50|15.78|12.91|15.82|12.94|15.82|12.94|15.78|12.91|0
1651517760000|2022-05-02 18:56:00|15.78|12.91|15.68|12.83|15.78|12.91|15.68|12.83|0
1651517770000|2022-05-02 18:56:10|15.75|12.89|15.36|12.57|15.75|12.89|15.36|12.57|0
1651517780000|2022-05-02 18:56:20|15.5|12.68|15.47|12.66|15.5|12.68|15.47|12.66|0
1651517790000|2022-05-02 18:56:30|15.42|12.61|15.34|12.55|15.42|12.61|15.23|12.46|0
1651517800000|2022-05-02 18:56:40|15.23|12.46|15.2|12.44|15.23|12.46|15.2|12.44|0
1651517810000|2022-05-02 18:56:50|15.12|12.37|15.25|12.48|15.25|12.48|15.09|12.35|0
1651517820000|2022-05-02 18:57:00|15.17|12.41|15.01|12.28|15.17|12.41|15.01|12.28|0
1651517830000|2022-05-02 18:57:10|14.98|12.26|14.96|12.24|15.01|12.28|14.96|12.24|0
1651517840000|2022-05-02 18:57:20|15.09|12.35|15.04|12.3|15.17|12.41|15.04|12.3|0
1651517850000|2022-05-02 18:57:30|15.01|12.28|15.01|12.28|15.01|12.28|14.98|12.26|0
1651517860000|2022-05-02 18:57:40|14.98|12.26|14.98|12.26|15.01|12.28|14.98|12.26|0
1651517870000|2022-05-02 18:57:50|15.01|12.28|14.93|12.22|15.01|12.28|14.93|12.22|0
1651517880000|2022-05-02 18:58:00|14.9|12.19|14.8|12.11|14.9|12.19|14.72|12.04|0
1651517890000|2022-05-02 18:58:10|14.85|12.15|14.88|12.17|14.96|12.24|14.85|12.15|0
1651517900000|2022-05-02 18:58:20|14.97|12.25|14.88|12.17|14.97|12.25|14.88|12.17|0
1651517910000|2022-05-02 18:58:30|14.93|12.22|15.01|12.28|15.01|12.28|14.93|12.22|0
1651517920000|2022-05-02 18:58:40|15.09|12.35|15.09|12.35|15.09|12.35|15.06|12.33|0
1651517930000|2022-05-02 18:58:50|14.96|12.24|14.8|12.11|14.96|12.24|14.8|12.11|0
1651517940000|2022-05-02 18:59:00|14.82|12.13|15.04|12.3|15.04|12.3|14.82|12.13|0
1651517950000|2022-05-02 18:59:10|15.01|12.28|14.93|12.22|15.01|12.28|14.9|12.19|0
1651517960000|2022-05-02 18:59:20|14.85|12.15|14.67|12|14.85|12.15|14.67|12|0
1651517970000|2022-05-02 18:59:30|14.77|12.09|14.77|12.09|14.77|12.09|14.77|12.09|0
1651517980000|2022-05-02 18:59:40|14.8|12.11|14.88|12.17|14.88|12.17|14.8|12.11|0
1651517990000|2022-05-02 18:59:50|14.84|12.14|15.04|12.3|15.04|12.3|14.84|12.14|0
1651518000000|2022-05-02 19:00:00|15.31|12.52|15.55|12.73|15.58|12.75|15.31|12.52|0
1651518010000|2022-05-02 19:00:10|15.39|12.59|15.25|12.48|15.39|12.59|15.25|12.48|0
1651518020000|2022-05-02 19:00:20|15.2|12.44|15.28|12.5|15.31|12.52|15.2|12.44|0
1651518030000|2022-05-02 19:00:30|15.25|12.48|15.33|12.55|15.33|12.55|15.23|12.46|0
1651518040000|2022-05-02 19:00:40|15.42|12.61|15.69|12.84|15.69|12.84|15.42|12.61|0
1651518050000|2022-05-02 19:00:50|15.62|12.78|15.72|12.86|15.72|12.86|15.58|12.75|0
1651518060000|2022-05-02 19:01:00|15.68|12.83|15.83|12.95|15.83|12.95|15.61|12.77|0
1651518070000|2022-05-02 19:01:10|15.66|12.82|15.68|12.83|15.77|12.91|15.66|12.82|0
1651518080000|2022-05-02 19:01:20|15.47|12.66|15.5|12.68|15.54|12.71|15.47|12.66|0
1651518090000|2022-05-02 19:01:30|15.47|12.66|15.53|12.7|15.53|12.7|15.47|12.66|0
1651518100000|2022-05-02 19:01:40|15.72|12.86|15.64|12.79|15.72|12.86|15.64|12.79|0
1651518110000|2022-05-02 19:01:50|15.69|12.84|15.8|12.93|15.84|12.96|15.69|12.84|0
1651518120000|2022-05-02 19:02:00|15.66|12.82|15.53|12.7|15.66|12.82|15.53|12.7|0
1651518130000|2022-05-02 19:02:10|15.44|12.64|15.33|12.55|15.58|12.75|15.33|12.55|0
1651518140000|2022-05-02 19:02:20|15.47|12.66|15.25|12.48|15.48|12.67|15.25|12.48|0
1651518150000|2022-05-02 19:02:30|15.22|12.46|15.25|12.48|15.25|12.48|15.22|12.46|0
1651518160000|2022-05-02 19:02:40|15.14|12.39|15.31|12.52|15.31|12.52|15.14|12.39|0
1651518170000|2022-05-02 19:02:50|15.35|12.56|15.44|12.63|15.44|12.63|15.22|12.46|0
1651518180000|2022-05-02 19:03:00|15.25|12.48|15.47|12.66|15.47|12.66|15.25|12.48|0
1651518190000|2022-05-02 19:03:10|15.35|12.56|15.61|12.77|15.64|12.79|15.35|12.56|0
1651518200000|2022-05-02 19:03:20|15.77|12.91|15.91|13.02|15.91|13.02|15.66|12.82|0
1651518210000|2022-05-02 19:03:30|15.94|13.04|16.18|13.24|16.2|13.25|15.94|13.04|0
1651518220000|2022-05-02 19:03:40|16.05|13.14|15.89|13|16.05|13.14|15.89|13|0
1651518230000|2022-05-02 19:03:50|16.03|13.11|15.86|12.97|16.03|13.11|15.86|12.97|0
1651518240000|2022-05-02 19:04:00|15.89|13|15.98|13.08|16.05|13.14|15.89|13|0
1651518250000|2022-05-02 19:04:10|16.14|13.2|16.34|13.37|16.34|13.37|16.14|13.2|0
1651518260000|2022-05-02 19:04:20|16.45|13.46|16.7|13.66|16.7|13.66|16.45|13.46|0
1651518270000|2022-05-02 19:04:30|16.66|13.63|16.77|13.72|16.77|13.72|16.66|13.63|0
1651518280000|2022-05-02 19:04:40|16.51|13.51|16.31|13.34|16.51|13.51|16.31|13.34|0
1651518290000|2022-05-02 19:04:50|16.34|13.37|16.38|13.4|16.38|13.4|16.28|13.32|0
1651518300000|2022-05-02 19:05:00|16.48|13.49|16.57|13.56|16.6|13.58|16.48|13.49|0
1651518310000|2022-05-02 19:05:10|16.74|13.7|16.98|13.89|16.98|13.89|16.74|13.7|0
1651518320000|2022-05-02 19:05:20|17.04|13.94|16.9|13.83|17.04|13.94|16.9|13.83|0
1651518330000|2022-05-02 19:05:30|16.86|13.8|16.77|13.72|16.92|13.84|16.74|13.7|0
1651518340000|2022-05-02 19:05:40|16.86|13.8|16.77|13.72|16.89|13.82|16.77|13.72|0
1651518350000|2022-05-02 19:05:50|16.83|13.77|16.83|13.77|16.89|13.82|16.82|13.76|0
1651518360000|2022-05-02 19:06:00|16.8|13.75|16.74|13.7|16.89|13.82|16.74|13.7|0
1651518370000|2022-05-02 19:06:10|16.77|13.72|16.77|13.72|16.8|13.75|16.66|13.63|0
1651518380000|2022-05-02 19:06:20|16.71|13.68|16.83|13.77|16.83|13.77|16.71|13.68|0
1651518390000|2022-05-02 19:06:30|16.86|13.8|16.8|13.75|16.86|13.8|16.8|13.75|0
1651518400000|2022-05-02 19:06:40|16.86|13.8|16.77|13.72|16.86|13.8|16.74|13.7|0
1651518410000|2022-05-02 19:06:50|16.67|13.64|16.83|13.77|16.83|13.77|16.67|13.64|0
1651518420000|2022-05-02 19:07:00|16.82|13.76|16.92|13.84|16.98|13.89|16.82|13.76|0
1651518430000|2022-05-02 19:07:10|16.89|13.82|16.9|13.83|16.98|13.89|16.89|13.82|0
1651518440000|2022-05-02 19:07:20|17.04|13.94|17.25|14.11|17.25|14.11|17.04|13.94|0
1651518450000|2022-05-02 19:07:30|17.28|14.14|17.26|14.12|17.34|14.18|17.26|14.12|0
1651518460000|2022-05-02 19:07:40|17.31|14.16|17.16|14.04|17.32|14.17|17.16|14.04|0
1651518470000|2022-05-02 19:07:50|17.04|13.94|16.86|13.79|17.04|13.94|16.86|13.79|0
1651518480000|2022-05-02 19:08:00|16.8|13.75|16.68|13.65|16.8|13.75|16.68|13.65|0
1651518490000|2022-05-02 19:08:10|16.63|13.6|16.63|13.6|16.63|13.6|16.63|13.6|0
1651518500000|2022-05-02 19:08:20|16.42|13.44|16.39|13.41|16.42|13.44|16.37|13.39|0
1651518510000|2022-05-02 19:08:30|16.51|13.51|16.71|13.67|16.71|13.67|16.51|13.51|0
1651518520000|2022-05-02 19:08:40|16.74|13.7|16.71|13.67|16.83|13.77|16.71|13.67|0
1651518530000|2022-05-02 19:08:50|16.76|13.71|16.74|13.7|16.86|13.79|16.74|13.7|0
1651518540000|2022-05-02 19:09:00|16.83|13.77|16.98|13.89|17.01|13.92|16.83|13.77|0
1651518550000|2022-05-02 19:09:10|17.05|13.95|17.1|13.99|17.16|14.04|17.05|13.95|0
1651518560000|2022-05-02 19:09:20|17.22|14.09|17.4|14.23|17.4|14.23|17.22|14.09|0
1651518570000|2022-05-02 19:09:30|17.34|14.18|17.79|14.56|17.79|14.56|17.34|14.18|0
1651518580000|2022-05-02 19:09:40|18.16|14.86|18.1|14.81|18.27|14.95|18.1|14.81|0
1651518590000|2022-05-02 19:09:50|17.95|14.68|17.85|14.61|17.95|14.68|17.85|14.61|0
1651518600000|2022-05-02 19:10:00|17.79|14.56|18.29|14.96|18.29|14.96|17.79|14.56|0
1651518610000|2022-05-02 19:10:10|18.22|14.91|18.45|15.09|18.48|15.12|18.22|14.91|0
1651518620000|2022-05-02 19:10:20|18.51|15.15|18.4|15.05|18.51|15.15|18.4|15.05|0
1651518630000|2022-05-02 19:10:30|18.44|15.09|18.22|14.91|18.44|15.09|18.22|14.91|0
1651518640000|2022-05-02 19:10:40|18.35|15.01|18.19|14.89|18.35|15.01|18.15|14.85|0
1651518650000|2022-05-02 19:10:50|18.22|14.91|18.11|14.82|18.22|14.91|18.11|14.82|0
1651518660000|2022-05-02 19:11:00|18.07|14.78|18.32|14.99|18.32|14.99|18.07|14.78|0
1651518670000|2022-05-02 19:11:10|18.35|15.01|18.88|15.52|18.91|15.55|18.35|15.01|0
1651518680000|2022-05-02 19:11:20|18.71|15.35|18.88|15.52|18.88|15.52|18.71|15.35|0
1651518690000|2022-05-02 19:11:30|18.85|15.49|18.77|15.41|18.85|15.49|18.74|15.38|0
1651518700000|2022-05-02 19:11:40|18.68|15.32|18.62|15.26|18.74|15.38|18.62|15.26|0
1651518710000|2022-05-02 19:11:50|18.53|15.17|18.8|15.44|18.8|15.44|18.53|15.17|0
1651518720000|2022-05-02 19:12:00|18.97|15.61|18.82|15.46|18.97|15.61|18.82|15.46|0
1651518730000|2022-05-02 19:12:10|18.81|15.45|19|15.64|19|15.64|18.81|15.45|0
1651518740000|2022-05-02 19:12:20|19.06|15.7|19.15|15.79|19.15|15.79|19.06|15.7|0
1651518750000|2022-05-02 19:12:30|19.07|15.71|19.09|15.73|19.09|15.73|19.03|15.67|0
1651518760000|2022-05-02 19:12:40|19.03|15.67|19.03|15.67|19.03|15.67|19.01|15.65|0
1651518770000|2022-05-02 19:12:50|19.04|15.68|19.09|15.73|19.09|15.73|19|15.64|0
1651518780000|2022-05-02 19:13:00|19.12|15.76|19.13|15.77|19.15|15.79|19.09|15.73|0
1651518790000|2022-05-02 19:13:10|19.09|15.73|19.51|16.15|19.51|16.15|19.09|15.73|0
1651518800000|2022-05-02 19:13:20|19.57|16.21|19.75|16.39|19.75|16.39|19.57|16.21|0
1651518810000|2022-05-02 19:13:30|19.72|16.36|19.72|16.36|19.72|16.36|19.57|16.21|0
1651518820000|2022-05-02 19:13:40|19.66|16.3|19.69|16.33|19.69|16.33|19.66|16.3|0
1651518830000|2022-05-02 19:13:50|19.75|16.39|19.6|16.24|19.75|16.39|19.6|16.24|0
1651518840000|2022-05-02 19:14:00|19.63|16.27|19.57|16.21|19.63|16.27|19.57|16.21|0
1651518850000|2022-05-02 19:14:10|19.48|16.12|19.36|16|19.6|16.24|19.36|16|0
1651518860000|2022-05-02 19:14:20|19.33|15.97|19.61|16.25|19.61|16.25|19.33|15.97|0
1651518870000|2022-05-02 19:14:30|19.66|16.3|19.58|16.22|19.66|16.3|19.58|16.22|0
1651518880000|2022-05-02 19:14:40|19.57|16.21|19.6|16.24|19.63|16.27|19.57|16.21|0
1651518890000|2022-05-02 19:14:50|19.63|16.27|18.79|15.43|19.63|16.27|18.79|15.43|0
1651518900000|2022-05-02 19:15:00|18.84|15.48|18.79|15.43|18.84|15.48|18.79|15.43|0
1651518910000|2022-05-02 19:15:10|18.8|15.44|18.7|15.34|18.84|15.48|18.7|15.34|0
1651518920000|2022-05-02 19:15:20|18.64|15.28|18.77|15.41|18.77|15.41|18.64|15.28|0
1651518930000|2022-05-02 19:15:30|18.84|15.48|18.87|15.51|18.87|15.51|18.84|15.48|0
1651518940000|2022-05-02 19:15:40|18.84|15.48|18.79|15.43|18.84|15.48|18.79|15.43|0
1651518950000|2022-05-02 19:15:50|18.84|15.48|18.87|15.51|18.87|15.51|18.81|15.45|0
1651518960000|2022-05-02 19:16:00|18.76|15.4|18.87|15.51|18.87|15.51|18.76|15.4|0
1651518970000|2022-05-02 19:16:10|18.84|15.48|19.05|15.69|19.14|15.78|18.84|15.48|0
1651518980000|2022-05-02 19:16:20|19.13|15.77|18.73|15.37|19.13|15.77|18.73|15.37|0
1651518990000|2022-05-02 19:16:30|18.79|15.43|18.64|15.28|18.79|15.43|18.61|15.25|0
1651519000000|2022-05-02 19:16:40|18.7|15.34|18.99|15.63|18.99|15.63|18.67|15.31|0
1651519010000|2022-05-02 19:16:50|18.87|15.51|18.52|15.16|18.87|15.51|18.52|15.16|0
1651519020000|2022-05-02 19:17:00|18.46|15.1|18.4|15.05|18.49|15.13|18.4|15.05|0
1651519030000|2022-05-02 19:17:10|18.43|15.08|18.37|15.03|18.43|15.08|18.37|15.03|0
1651519040000|2022-05-02 19:17:20|18.35|15.01|18.16|14.86|18.35|15.01|18.16|14.86|0
1651519050000|2022-05-02 19:17:30|18.14|14.84|18.27|14.95|18.37|15.03|18.14|14.84|0
1651519060000|2022-05-02 19:17:40|18.3|14.97|18.33|15|18.37|15.03|18.3|14.97|0
1651519070000|2022-05-02 19:17:50|18.24|14.92|18.27|14.95|18.33|15|18.24|14.92|0
1651519080000|2022-05-02 19:18:00|18.24|14.92|18.27|14.95|18.27|14.95|18.21|14.9|0
1651519090000|2022-05-02 19:18:10|18.17|14.87|18.19|14.88|18.33|15|18.17|14.87|0
1651519100000|2022-05-02 19:18:20|18.21|14.9|18.49|15.13|18.49|15.13|18.21|14.9|0
1651519110000|2022-05-02 19:18:30|18.43|15.08|18.55|15.19|18.58|15.22|18.43|15.08|0
1651519120000|2022-05-02 19:18:40|18.93|15.57|18.84|15.48|18.93|15.57|18.81|15.45|0
1651519130000|2022-05-02 19:18:50|18.87|15.51|18.96|15.6|18.96|15.6|18.87|15.51|0
1651519140000|2022-05-02 19:19:00|19.17|15.81|19.24|15.88|19.24|15.88|19.17|15.81|0
1651519150000|2022-05-02 19:19:10|19.23|15.87|19.26|15.9|19.26|15.9|19.23|15.87|0
1651519160000|2022-05-02 19:19:20|19.23|15.87|19.32|15.96|19.32|15.96|19.2|15.84|0
1651519170000|2022-05-02 19:19:30|19.26|15.9|17.2|14.08|19.26|15.9|17.2|14.08|0
1651519180000|2022-05-02 19:19:40|17.74|14.51|17.49|14.31|17.74|14.51|17.49|14.31|0
1651519190000|2022-05-02 19:19:50|17|13.91|17.18|14.06|17.18|14.06|17|13.91|0
1651519200000|2022-05-02 19:20:00|17.31|14.16|17.4|14.24|17.4|14.24|17.31|14.16|0
1651519210000|2022-05-02 19:20:10|17.43|14.26|17.59|14.39|17.62|14.42|17.43|14.26|0
1651519220000|2022-05-02 19:20:20|17.62|14.42|17.87|14.62|17.94|14.68|17.62|14.42|0
1651519230000|2022-05-02 19:20:30|17.81|14.57|17.78|14.55|17.81|14.57|17.78|14.55|0
1651519240000|2022-05-02 19:20:40|17.87|14.62|17.84|14.6|17.87|14.62|17.84|14.6|0
1651519250000|2022-05-02 19:20:50|18.03|14.75|18.06|14.78|18.06|14.78|18|14.73|0
1651519260000|2022-05-02 19:21:00|18|14.73|18.06|14.78|18.06|14.78|18|14.73|0
1651519270000|2022-05-02 19:21:10|18|14.73|18.06|14.78|18.06|14.78|18|14.73|0
1651519280000|2022-05-02 19:21:20|18.16|14.86|18.06|14.78|18.19|14.88|18.06|14.78|0
1651519290000|2022-05-02 19:21:30|18.16|14.86|18.22|14.91|18.22|14.91|18.1|14.81|0
1651519300000|2022-05-02 19:21:40|18.16|14.86|18.06|14.78|18.21|14.9|18.06|14.78|0
1651519310000|2022-05-02 19:21:50|18.1|14.81|18.1|14.81|18.22|14.91|18.1|14.81|0
1651519320000|2022-05-02 19:22:00|18.03|14.75|18.11|14.82|18.11|14.82|18.03|14.75|0
1651519330000|2022-05-02 19:22:10|18.16|14.86|18.19|14.88|18.22|14.91|18.16|14.86|0
1651519340000|2022-05-02 19:22:20|18.22|14.91|18.16|14.86|18.26|14.94|18.16|14.86|0
1651519350000|2022-05-02 19:22:30|18.22|14.91|18.26|14.94|18.26|14.94|18.22|14.91|0
1651519360000|2022-05-02 19:22:40|18.45|15.1|18.48|15.12|18.57|15.21|18.45|15.1|0
1651519370000|2022-05-02 19:22:50|18.39|15.04|18.03|14.75|18.39|15.04|18.03|14.75|0
1651519380000|2022-05-02 19:23:00|18.13|14.83|18.45|15.1|18.45|15.1|18.13|14.83|0
1651519390000|2022-05-02 19:23:10|18.35|15.02|18.45|15.1|18.51|15.15|18.35|15.02|0
1651519400000|2022-05-02 19:23:20|18.51|15.15|18.57|15.21|18.57|15.21|18.51|15.15|0
1651519410000|2022-05-02 19:23:30|18.6|15.24|18.63|15.27|18.63|15.27|18.57|15.21|0
1651519420000|2022-05-02 19:23:40|18.62|15.26|18.59|15.23|18.63|15.27|18.59|15.23|0
1651519430000|2022-05-02 19:23:50|18.56|15.2|18.54|15.18|18.56|15.2|18.45|15.1|0
1651519440000|2022-05-02 19:24:00|18.57|15.21|18.57|15.21|18.63|15.27|18.57|15.21|0
1651519450000|2022-05-02 19:24:10|18.54|15.18|18.32|14.99|18.54|15.18|18.32|14.99|0
1651519460000|2022-05-02 19:24:20|18.42|15.07|18.66|15.3|18.66|15.3|18.42|15.07|0
1651519470000|2022-05-02 19:24:30|18.84|15.48|18.84|15.48|18.9|15.54|18.84|15.48|0
1651519480000|2022-05-02 19:24:40|18.87|15.51|18.99|15.63|18.99|15.63|18.83|15.47|0
1651519490000|2022-05-02 19:24:50|18.93|15.57|19.11|15.75|19.18|15.82|18.93|15.57|0
1651519500000|2022-05-02 19:25:00|18.99|15.63|18.86|15.5|18.99|15.63|18.86|15.5|0
1651519510000|2022-05-02 19:25:10|18.9|15.54|18.78|15.42|18.9|15.54|18.78|15.42|0
1651519520000|2022-05-02 19:25:20|18.66|15.3|18.9|15.54|18.9|15.54|18.66|15.3|0
1651519530000|2022-05-02 19:25:30|18.99|15.63|19.05|15.69|19.15|15.79|18.96|15.6|0
1651519540000|2022-05-02 19:25:40|19.11|15.75|19.02|15.66|19.15|15.79|19.02|15.66|0
1651519550000|2022-05-02 19:25:50|18.96|15.6|19.05|15.69|19.05|15.69|18.93|15.57|0
1651519560000|2022-05-02 19:26:00|19.14|15.78|19.36|16|19.36|16|19.14|15.78|0
1651519570000|2022-05-02 19:26:10|19.42|16.06|19.34|15.98|19.45|16.09|19.34|15.98|0
1651519580000|2022-05-02 19:26:20|19.27|15.91|18.99|15.63|19.27|15.91|18.99|15.63|0
1651519590000|2022-05-02 19:26:30|18.84|15.48|18.96|15.6|18.96|15.6|18.84|15.48|0
1651519600000|2022-05-02 19:26:40|18.93|15.57|18.81|15.45|18.93|15.57|18.81|15.45|0
1651519610000|2022-05-02 19:26:50|18.75|15.39|18.78|15.42|18.81|15.45|18.69|15.33|0
1651519620000|2022-05-02 19:27:00|18.69|15.33|18.99|15.63|18.99|15.63|18.69|15.33|0
1651519630000|2022-05-02 19:27:10|19.02|15.66|18.9|15.54|19.02|15.66|18.9|15.54|0
1651519640000|2022-05-02 19:27:20|19.05|15.69|19.88|16.52|19.88|16.52|19.02|15.66|0
1651519650000|2022-05-02 19:27:30|19.94|16.58|18.91|15.55|19.94|16.58|18.84|15.48|0
1651519660000|2022-05-02 19:27:40|18.87|15.51|18.79|15.43|18.9|15.54|18.79|15.43|0
1651519670000|2022-05-02 19:27:50|18.87|15.51|19.01|15.65|19.01|15.65|18.78|15.42|0
1651519680000|2022-05-02 19:28:00|18.96|15.6|19.25|15.89|19.25|15.89|18.96|15.6|0
1651519690000|2022-05-02 19:28:10|19.21|15.85|18.93|15.57|19.21|15.85|18.93|15.57|0
1651519700000|2022-05-02 19:28:20|18.96|15.6|19.05|15.69|19.08|15.72|18.96|15.6|0
1651519710000|2022-05-02 19:28:30|18.99|15.63|19.08|15.72|19.08|15.72|18.99|15.63|0
1651519720000|2022-05-02 19:28:40|19.14|15.78|19.05|15.69|19.17|15.81|19.05|15.69|0
1651519730000|2022-05-02 19:28:50|18.93|15.57|18.78|15.42|18.93|15.57|18.78|15.42|0
1651519740000|2022-05-02 19:29:00|18.63|15.27|18.48|15.12|18.63|15.27|18.41|15.06|0
1651519750000|2022-05-02 19:29:10|18.44|15.09|18.28|14.96|18.44|15.09|18.06|14.77|0
1651519760000|2022-05-02 19:29:20|18.22|14.9|18.25|14.93|18.35|15.01|18.22|14.9|0
1651519770000|2022-05-02 19:29:30|18.41|15.06|18.09|14.8|18.41|15.06|18.09|14.8|0
1651519780000|2022-05-02 19:29:40|18.22|14.9|18.2|14.89|18.22|14.9|18.17|14.86|0
1651519790000|2022-05-02 19:29:50|18.31|14.98|18.6|15.24|18.6|15.24|18.31|14.98|0
1651519800000|2022-05-02 19:30:00|18.54|15.18|18.99|15.63|18.99|15.63|18.54|15.18|0
1651519810000|2022-05-02 19:30:10|19.39|16.03|19.67|16.31|19.67|16.31|19.39|16.03|0
1651519820000|2022-05-02 19:30:20|19.89|16.53|19.95|16.59|20.01|16.65|19.89|16.53|0
1651519830000|2022-05-02 19:30:30|20.01|16.65|20.4|17.04|20.4|17.04|20.01|16.65|0
1651519840000|2022-05-02 19:30:40|20.11|16.75|20.21|16.85|20.21|16.85|20.08|16.72|0
1651519850000|2022-05-02 19:30:50|20.08|16.72|19.92|16.56|20.08|16.72|19.92|16.56|0
1651519860000|2022-05-02 19:31:00|20.17|16.81|20.3|16.94|20.4|17.04|20.17|16.81|0
1651519870000|2022-05-02 19:31:10|20.56|17.2|20.46|17.1|20.56|17.2|20.46|17.1|0
1651519880000|2022-05-02 19:31:20|20.4|17.04|20.46|17.1|20.46|17.1|20.21|16.85|0
1651519890000|2022-05-02 19:31:30|20.43|17.07|20.53|17.17|20.56|17.2|20.43|17.07|0
1651519900000|2022-05-02 19:31:40|20.46|17.1|20.33|16.97|20.46|17.1|20.33|16.97|0
1651519910000|2022-05-02 19:31:50|20.51|17.15|20.5|17.14|20.51|17.15|20.5|17.14|0
1651519920000|2022-05-02 19:32:00|20.46|17.1|20.27|16.91|20.56|17.2|20.27|16.91|0
1651519930000|2022-05-02 19:32:10|20.14|16.78|20.01|16.65|20.14|16.78|19.95|16.59|0
1651519940000|2022-05-02 19:32:20|19.97|16.61|20.27|16.91|20.27|16.91|19.97|16.61|0
1651519950000|2022-05-02 19:32:30|20.3|16.94|20.46|17.1|20.5|17.14|20.3|16.94|0
1651519960000|2022-05-02 19:32:40|20.48|17.12|20.66|17.3|20.66|17.3|20.43|17.07|0
1651519970000|2022-05-02 19:32:50|20.56|17.2|20.56|17.2|20.63|17.27|20.53|17.17|0
1651519980000|2022-05-02 19:33:00|20.63|17.27|20.59|17.23|20.86|17.5|20.59|17.23|0
1651519990000|2022-05-02 19:33:10|20.24|16.88|20.17|16.81|20.24|16.88|20.09|16.73|0
1651520000000|2022-05-02 19:33:20|20.53|17.17|20.76|17.4|20.76|17.4|20.53|17.17|0
1651520010000|2022-05-02 19:33:30|20.79|17.43|20.79|17.43|20.86|17.5|20.79|17.43|0
1651520020000|2022-05-02 19:33:40|20.72|17.36|20.63|17.27|20.72|17.36|20.53|17.17|0
1651520030000|2022-05-02 19:33:50|20.66|17.3|20.53|17.17|20.66|17.3|20.53|17.17|0
1651520040000|2022-05-02 19:34:00|20.63|17.27|20.53|17.17|20.72|17.36|20.53|17.17|0
1651520050000|2022-05-02 19:34:10|20.63|17.27|20.69|17.33|20.79|17.43|20.63|17.27|0
1651520060000|2022-05-02 19:34:20|20.72|17.36|20.79|17.43|20.79|17.43|20.72|17.36|0
1651520070000|2022-05-02 19:34:30|20.86|17.5|20.81|17.45|20.86|17.5|20.79|17.43|0
1651520080000|2022-05-02 19:34:40|20.87|17.51|21|17.64|21.05|17.69|20.86|17.5|0
1651520090000|2022-05-02 19:34:50|20.92|17.56|20.95|17.59|20.99|17.63|20.89|17.53|0
1651520100000|2022-05-02 19:35:00|21.02|17.66|20.85|17.49|21.09|17.73|20.85|17.49|0
1651520110000|2022-05-02 19:35:10|21.02|17.66|21.19|17.83|21.25|17.89|21.02|17.66|0
1651520120000|2022-05-02 19:35:20|21.25|17.89|21.15|17.79|21.29|17.93|21.15|17.79|0
1651520130000|2022-05-02 19:35:30|21.22|17.86|20.92|17.56|21.29|17.93|20.92|17.56|0
1651520140000|2022-05-02 19:35:40|20.72|17.36|20.82|17.46|20.82|17.46|20.66|17.3|0
1651520150000|2022-05-02 19:35:50|20.84|17.48|20.9|17.54|20.95|17.59|20.84|17.48|0
1651520160000|2022-05-02 19:36:00|20.69|17.33|20.53|17.17|20.69|17.33|20.53|17.17|0
1651520170000|2022-05-02 19:36:10|20.59|17.23|20.95|17.59|20.95|17.59|20.59|17.23|0
1651520180000|2022-05-02 19:36:20|20.99|17.63|20.99|17.63|21.09|17.73|20.85|17.49|0
1651520190000|2022-05-02 19:36:30|20.56|17.2|20.3|16.94|20.59|17.23|20.3|16.94|0
1651520200000|2022-05-02 19:36:40|20.26|16.9|20.17|16.81|20.26|16.9|20.14|16.78|0
1651520210000|2022-05-02 19:36:50|20.14|16.78|19.78|16.42|20.23|16.87|19.78|16.42|0
1651520220000|2022-05-02 19:37:00|19.63|16.27|19.82|16.46|19.82|16.46|19.56|16.2|0
1651520230000|2022-05-02 19:37:10|19.75|16.39|19.91|16.55|19.93|16.57|19.75|16.39|0
1651520240000|2022-05-02 19:37:20|19.82|16.46|19.63|16.27|19.82|16.46|19.6|16.24|0
1651520250000|2022-05-02 19:37:30|19.53|16.17|19.41|16.05|19.53|16.17|19.22|15.86|0
1651520260000|2022-05-02 19:37:40|19.22|15.86|19.16|15.8|19.25|15.89|19.16|15.8|0
1651520270000|2022-05-02 19:37:50|19.1|15.74|19.16|15.8|19.16|15.8|19.1|15.74|0
1651520280000|2022-05-02 19:38:00|19.19|15.83|19.19|15.83|19.38|16.02|19.19|15.83|0
1651520290000|2022-05-02 19:38:10|19.38|16.02|19.47|16.11|19.47|16.11|19.35|15.99|0
1651520300000|2022-05-02 19:38:20|19.56|16.2|19.28|15.92|19.56|16.2|19.28|15.92|0
1651520310000|2022-05-02 19:38:30|19.35|15.99|19.48|16.12|19.48|16.12|19.31|15.95|0
1651520320000|2022-05-02 19:38:40|19.52|16.16|19.53|16.17|19.53|16.17|19.44|16.08|0
1651520330000|2022-05-02 19:38:50|19.52|16.16|19.56|16.2|19.58|16.22|19.52|16.16|0
1651520340000|2022-05-02 19:39:00|19.48|16.12|19.44|16.08|19.48|16.12|19.41|16.05|0
1651520350000|2022-05-02 19:39:10|19.45|16.09|19.34|15.98|19.45|16.09|19.34|15.98|0
1651520360000|2022-05-02 19:39:20|19.53|16.17|19.05|15.69|19.53|16.17|19.05|15.69|0
1651520370000|2022-05-02 19:39:30|18.98|15.62|18.98|15.62|18.98|15.62|18.94|15.58|0
1651520380000|2022-05-02 19:39:40|18.91|15.55|19.13|15.77|19.13|15.77|18.91|15.55|0
1651520390000|2022-05-02 19:39:50|19.19|15.83|19.38|16.02|19.38|16.02|19.19|15.83|0
1651520400000|2022-05-02 19:40:00|19.56|16.2|19.56|16.2|19.72|16.36|19.53|16.17|0
1651520410000|2022-05-02 19:40:10|19.5|16.14|19.41|16.05|19.5|16.14|19.41|16.05|0
1651520420000|2022-05-02 19:40:20|19.47|16.11|19.53|16.17|19.53|16.17|19.38|16.02|0
1651520430000|2022-05-02 19:40:30|19.47|16.11|19.28|15.92|19.47|16.11|19.25|15.89|0
1651520440000|2022-05-02 19:40:40|19.19|15.83|19.34|15.98|19.34|15.98|19.19|15.83|0
1651520450000|2022-05-02 19:40:50|19.41|16.05|19.5|16.14|19.5|16.14|19.41|16.05|0
1651520460000|2022-05-02 19:41:00|19.53|16.17|19.91|16.55|19.91|16.55|19.53|16.17|0
1651520470000|2022-05-02 19:41:10|19.85|16.49|19.72|16.36|19.85|16.49|19.72|16.36|0
1651520480000|2022-05-02 19:41:20|19.56|16.2|19.72|16.36|19.72|16.36|19.56|16.2|0
1651520490000|2022-05-02 19:41:30|19.75|16.39|20.13|16.77|20.17|16.81|19.75|16.39|0
1651520500000|2022-05-02 19:41:40|20.39|17.03|20.07|16.71|20.39|17.03|20.07|16.71|0
1651520510000|2022-05-02 19:41:50|20.04|16.68|20.17|16.81|20.17|16.81|20.01|16.65|0
1651520520000|2022-05-02 19:42:00|19.94|16.58|20.07|16.71|20.07|16.71|19.94|16.58|0
1651520530000|2022-05-02 19:42:10|20.17|16.81|20.23|16.87|20.23|16.87|20.13|16.77|0
1651520540000|2022-05-02 19:42:20|20.33|16.97|20.04|16.68|20.33|16.97|20.04|16.68|0
1651520550000|2022-05-02 19:42:30|20.02|16.66|19.6|16.24|20.04|16.68|19.6|16.24|0
1651520560000|2022-05-02 19:42:40|19.57|16.21|19.86|16.5|19.89|16.53|19.57|16.21|0
1651520570000|2022-05-02 19:42:50|20.2|16.84|20.2|16.84|20.2|16.84|20.17|16.81|0
1651520580000|2022-05-02 19:43:00|20.07|16.71|20.23|16.87|20.23|16.87|20.07|16.71|0
1651520590000|2022-05-02 19:43:10|20.1|16.74|19.99|16.63|20.1|16.74|19.91|16.55|0
1651520600000|2022-05-02 19:43:20|20.07|16.71|19.81|16.45|20.07|16.71|19.81|16.45|0
1651520610000|2022-05-02 19:43:30|19.8|16.44|19.42|16.06|19.8|16.44|19.42|16.06|0
1651520620000|2022-05-02 19:43:40|19.25|15.89|19.13|15.77|19.25|15.89|19.03|15.67|0
1651520630000|2022-05-02 19:43:50|19.19|15.83|19.28|15.92|19.34|15.98|19.19|15.83|0
1651520640000|2022-05-02 19:44:00|18.94|15.58|18.64|15.28|18.94|15.58|18.64|15.28|0
1651520650000|2022-05-02 19:44:10|18.76|15.4|18.82|15.46|18.85|15.49|18.76|15.4|0
1651520660000|2022-05-02 19:44:20|18.67|15.31|18.62|15.26|18.71|15.35|18.55|15.19|0
1651520670000|2022-05-02 19:44:30|18.61|15.25|18.43|15.08|18.61|15.25|18.43|15.08|0
1651520680000|2022-05-02 19:44:40|18.49|15.13|18.33|15|18.52|15.16|18.33|15|0
1651520690000|2022-05-02 19:44:50|18.34|15.01|18.26|14.94|18.34|15.01|18.25|14.93|0
1651520700000|2022-05-02 19:45:00|18.13|14.84|18.17|14.86|18.17|14.86|18.1|14.81|0
1651520710000|2022-05-02 19:45:10|18.43|15.08|18.64|15.28|18.64|15.28|18.43|15.08|0
1651520720000|2022-05-02 19:45:20|18.79|15.43|18.49|15.13|18.79|15.43|18.49|15.13|0
1651520730000|2022-05-02 19:45:30|18.58|15.22|19|15.64|19|15.64|18.58|15.22|0
1651520740000|2022-05-02 19:45:40|18.91|15.55|19|15.64|19|15.64|18.88|15.52|0
1651520750000|2022-05-02 19:45:50|18.79|15.43|19.22|15.86|19.22|15.86|18.79|15.43|0
1651520760000|2022-05-02 19:46:00|19.25|15.89|18.88|15.52|19.25|15.89|18.88|15.52|0
1651520770000|2022-05-02 19:46:10|19.03|15.67|19.25|15.89|19.25|15.89|18.94|15.58|0
1651520780000|2022-05-02 19:46:20|19.22|15.86|19.17|15.81|19.22|15.86|19.17|15.81|0
1651520790000|2022-05-02 19:46:30|19.67|16.31|19.88|16.52|19.88|16.52|19.67|16.31|0
1651520800000|2022-05-02 19:46:40|19.97|16.61|19.94|16.58|20|16.64|19.91|16.55|0
1651520810000|2022-05-02 19:46:50|19.8|16.44|19.91|16.55|19.91|16.55|19.78|16.42|0
1651520820000|2022-05-02 19:47:00|19.97|16.61|19.91|16.55|19.97|16.61|19.84|16.48|0
1651520830000|2022-05-02 19:47:10|19.97|16.61|19.91|16.55|19.97|16.61|19.8|16.44|0
1651520840000|2022-05-02 19:47:20|19.97|16.61|20.05|16.69|20.1|16.74|19.97|16.61|0
1651520850000|2022-05-02 19:47:30|20.02|16.66|19.97|16.61|20.1|16.74|19.97|16.61|0
1651520860000|2022-05-02 19:47:40|20.1|16.74|20.19|16.83|20.19|16.83|20.1|16.74|0
1651520870000|2022-05-02 19:47:50|20.23|16.87|20.23|16.87|20.23|16.87|20.07|16.71|0
1651520880000|2022-05-02 19:48:00|20.26|16.9|20.19|16.83|20.26|16.9|20.07|16.71|0
1651520890000|2022-05-02 19:48:10|20.16|16.8|20.16|16.8|20.16|16.8|20.07|16.71|0
1651520900000|2022-05-02 19:48:20|20.13|16.77|19.94|16.58|20.16|16.8|19.94|16.58|0
1651520910000|2022-05-02 19:48:30|19.91|16.55|19.47|16.11|19.91|16.55|19.47|16.11|0
1651520920000|2022-05-02 19:48:40|19.62|16.26|19.59|16.23|19.62|16.26|19.59|16.23|0
1651520930000|2022-05-02 19:48:50|19.53|16.17|19.78|16.42|19.78|16.42|19.53|16.17|0
1651520940000|2022-05-02 19:49:00|19.56|16.2|19.59|16.23|19.59|16.23|19.53|16.17|0
1651520950000|2022-05-02 19:49:10|19.5|16.14|19.62|16.26|19.62|16.26|19.5|16.14|0
1651520960000|2022-05-02 19:49:20|19.87|16.51|20.26|16.9|20.26|16.9|19.87|16.51|0
1651520970000|2022-05-02 19:49:30|20.19|16.83|20.18|16.82|20.21|16.85|20.18|16.82|0
1651520980000|2022-05-02 19:49:40|20.26|16.9|20.55|17.19|20.55|17.19|20.26|16.9|0
1651520990000|2022-05-02 19:49:50|20.62|17.26|20.4|17.04|20.62|17.26|20.4|17.04|0
1651521000000|2022-05-02 19:50:00|20.45|17.09|20.85|17.49|20.91|17.55|20.45|17.09|0
1651521010000|2022-05-02 19:50:10|20.29|16.93|20.19|16.83|20.29|16.93|20.07|16.71|0
1651521020000|2022-05-02 19:50:20|20.42|17.06|20.42|17.06|20.45|17.09|20.36|17|0
1651521030000|2022-05-02 19:50:30|20.65|17.29|20.19|16.83|20.65|17.29|20.19|16.83|0
1651521040000|2022-05-02 19:50:40|20.57|17.21|20.65|17.29|20.68|17.32|20.57|17.21|0
1651521050000|2022-05-02 19:50:50|20.52|17.16|20.52|17.16|20.52|17.16|20.52|17.16|0
1651521060000|2022-05-02 19:51:00|20.58|17.22|20.88|17.52|20.91|17.55|20.58|17.22|0
1651521070000|2022-05-02 19:51:10|21.15|17.79|21.11|17.75|21.15|17.79|21.11|17.75|0
1651521080000|2022-05-02 19:51:20|21.16|17.8|21.21|17.85|21.25|17.89|21.15|17.79|0
1651521090000|2022-05-02 19:51:30|21.05|17.69|20.95|17.59|21.08|17.72|20.91|17.55|0
1651521100000|2022-05-02 19:51:40|20.93|17.57|20.81|17.45|20.93|17.57|20.62|17.26|0
1651521110000|2022-05-02 19:51:50|20.88|17.52|21.21|17.85|21.21|17.85|20.88|17.52|0
1651521120000|2022-05-02 19:52:00|21.35|17.99|21.31|17.95|21.38|18.02|21.31|17.95|0
1651521130000|2022-05-02 19:52:10|21.06|17.7|20.85|17.49|21.15|17.79|20.85|17.49|0
1651521140000|2022-05-02 19:52:20|21.05|17.69|21.25|17.89|21.25|17.89|21.05|17.69|0
1651521150000|2022-05-02 19:52:30|21.31|17.95|21.31|17.95|21.38|18.02|21.31|17.95|0
1651521160000|2022-05-02 19:52:40|21.45|18.09|21.28|17.92|21.45|18.09|21.28|17.92|0
1651521170000|2022-05-02 19:52:50|21.36|18|21.31|17.95|21.55|18.19|21.31|17.95|0
1651521180000|2022-05-02 19:53:00|21.2|17.84|21.03|17.67|21.2|17.84|21.01|17.65|0
1651521190000|2022-05-02 19:53:10|20.95|17.59|20.98|17.62|21.01|17.65|20.91|17.55|0
1651521200000|2022-05-02 19:53:20|21.01|17.65|21.41|18.05|21.41|18.05|21.01|17.65|0
1651521210000|2022-05-02 19:53:30|21.48|18.12|21.55|18.19|21.55|18.19|21.48|18.12|0
1651521220000|2022-05-02 19:53:40|21.41|18.05|21.52|18.16|21.52|18.16|21.41|18.05|0
1651521230000|2022-05-02 19:53:50|21.55|18.19|21.62|18.26|21.62|18.26|21.55|18.19|0
1651521240000|2022-05-02 19:54:00|21.55|18.19|21.25|17.89|21.55|18.19|21.25|17.89|0
1651521250000|2022-05-02 19:54:10|21.6|18.24|21.97|18.61|21.97|18.61|21.6|18.24|0
1651521260000|2022-05-02 19:54:20|22.08|18.72|22.02|18.66|22.08|18.72|22.02|18.66|0
1651521270000|2022-05-02 19:54:30|21.4|18.04|21.46|18.1|21.5|18.14|21.4|18.04|0
1651521280000|2022-05-02 19:54:40|21.23|17.87|21.26|17.9|21.46|18.1|21.23|17.87|0
1651521290000|2022-05-02 19:54:50|21.23|17.87|21.36|18|21.36|18|21.19|17.83|0
1651521300000|2022-05-02 19:55:00|21.35|17.99|21.23|17.87|21.35|17.99|21.14|17.78|0
1651521310000|2022-05-02 19:55:10|21.16|17.8|20.94|17.58|21.16|17.8|20.94|17.58|0
1651521320000|2022-05-02 19:55:20|20.93|17.57|20.76|17.4|20.96|17.6|20.76|17.4|0
1651521330000|2022-05-02 19:55:30|20.93|17.57|21.19|17.83|21.26|17.9|20.93|17.57|0
1651521340000|2022-05-02 19:55:40|20.99|17.63|21.36|18|21.38|18.02|20.99|17.63|0
1651521350000|2022-05-02 19:55:50|21.46|18.1|21.36|18|21.46|18.1|21.35|17.99|0
1651521360000|2022-05-02 19:56:00|21.74|18.38|21.43|18.07|21.74|18.38|21.4|18.04|0
1651521370000|2022-05-02 19:56:10|21.57|18.21|21.29|17.93|21.57|18.21|21.29|17.93|0
1651521380000|2022-05-02 19:56:20|21.34|17.98|21.4|18.04|21.4|18.04|21.19|17.83|0
1651521390000|2022-05-02 19:56:30|21.46|18.1|21.53|18.17|21.53|18.17|21.46|18.1|0
1651521410000|2022-05-02 19:56:50|21.5|18.14|21.43|18.07|21.5|18.14|21.29|17.93|0
1651521420000|2022-05-02 19:57:00|21.29|17.93|21.38|18.02|21.38|18.02|21.18|17.82|0
1651521430000|2022-05-02 19:57:10|21.46|18.1|21.28|17.92|21.46|18.1|21.28|17.92|0
1651521440000|2022-05-02 19:57:20|21.26|17.9|21.36|18|21.36|18|21.26|17.9|0
1651521450000|2022-05-02 19:57:30|21.43|18.07|21.46|18.1|21.46|18.1|21.43|18.07|0
1651521460000|2022-05-02 19:57:40|21.33|17.97|21.19|18.31|21.4|18.31|21.17|17.97|0
1651521470000|2022-05-02 19:57:50|21.26|18.38|21.29|18.41|21.31|18.43|21.26|18.38|0
1651521480000|2022-05-02 19:58:00|21.33|18.45|21.33|18.45|21.33|18.45|21.29|18.41|0
1651521490000|2022-05-02 19:58:10|21.31|18.43|21.26|18.38|21.33|18.45|21.26|18.38|0
1651521500000|2022-05-02 19:58:20|21.39|18.51|21.46|18.58|21.46|18.58|21.33|18.45|0
1651521510000|2022-05-02 19:58:30|21.5|18.62|21.53|18.65|21.53|18.65|21.43|18.55|0
1651521520000|2022-05-02 19:58:40|21.24|18.36|21.22|18.34|21.24|18.36|21.21|18.33|0
1651521530000|2022-05-02 19:58:50|21.29|18.41|21.41|18.53|21.46|18.58|21.29|18.41|0
1651521540000|2022-05-02 19:59:00|21.26|18.38|21.09|18.21|21.26|18.38|21.07|18.19|0
1651521550000|2022-05-02 19:59:10|21.32|18.44|21.36|18.48|21.43|18.55|21.32|18.44|0
1651521560000|2022-05-02 19:59:20|21.34|18.46|21.32|18.44|21.43|18.55|21.32|18.44|0
1651521570000|2022-05-02 19:59:30|21.36|18.48|21.5|18.62|21.5|18.62|21.26|18.38|0
1651521580000|2022-05-02 19:59:40|21.53|18.65|21.67|18.79|21.67|18.79|21.53|18.65|0
1651521590000|2022-05-02 19:59:50|21.58|18.7|21.5|18.62|21.58|18.7|21.22|18.34|0
1651521600000|2022-05-02 20:00:00|21.7|18.82|21.81|18.93|21.81|18.93|21.7|18.82|0
1651521610000|2022-05-02 20:00:10|21.91|19.03|22.09|19.21|22.09|19.21|21.77|18.89|0
1651521620000|2022-05-02 20:00:20|22.05|19.17|21.98|19.1|22.05|19.17|21.88|19|0
1651521630000|2022-05-02 20:00:30|22.05|19.17|21.88|19|22.05|19.17|21.84|18.96|0
1651521640000|2022-05-02 20:00:40|21.7|18.82|21.7|18.82|21.74|18.86|21.7|18.82|0
1651521650000|2022-05-02 20:00:50|21.67|18.79|21.74|18.86|21.74|18.86|21.67|18.79|0
1651521660000|2022-05-02 20:01:00|21.7|18.82|21.6|18.72|21.74|18.86|21.6|18.72|0
1651521670000|2022-05-02 20:01:10|21.63|18.75|21.95|19.07|21.95|19.07|21.63|18.75|0
1651521680000|2022-05-02 20:01:20|21.96|19.08|21.91|19.03|21.98|19.1|21.91|19.03|0
1651521690000|2022-05-02 20:01:30|21.95|19.07|21.7|18.82|21.95|19.07|21.7|18.82|0
1651521700000|2022-05-02 20:01:40|21.74|18.86|21.56|18.68|21.74|18.86|21.56|18.68|0
1651521710000|2022-05-02 20:01:50|21.46|18.58|21.26|18.38|21.46|18.58|21.19|18.31|0
1651521720000|2022-05-02 20:02:00|21.22|18.34|21.32|18.44|21.32|18.44|21.19|18.31|0
1651521730000|2022-05-02 20:02:10|21.43|18.55|21.67|18.79|21.7|18.82|21.43|18.55|0
1651521740000|2022-05-02 20:02:20|21.6|18.72|21.7|18.82|21.7|18.82|21.6|18.72|0
1651521750000|2022-05-02 20:02:30|21.67|18.79|21.91|19.03|21.91|19.03|21.67|18.79|0
1651521760000|2022-05-02 20:02:40|21.81|18.93|21.7|18.82|21.84|18.96|21.7|18.82|0
1651521770000|2022-05-02 20:02:50|21.81|18.93|21.84|18.96|21.87|18.99|21.8|18.92|0
1651521780000|2022-05-02 20:03:00|21.7|18.82|21.84|18.96|21.84|18.96|21.67|18.79|0
1651521790000|2022-05-02 20:03:10|21.8|18.92|21.89|19.01|21.89|19.01|21.8|18.92|0
1651521800000|2022-05-02 20:03:20|21.84|18.96|21.87|18.99|21.87|18.99|21.84|18.96|0
1651521810000|2022-05-02 20:03:30|21.84|18.96|21.91|19.03|21.91|19.03|21.84|18.96|0
1651521820000|2022-05-02 20:03:40|21.87|18.99|21.87|18.99|21.91|19.03|21.87|18.99|0
1651521830000|2022-05-02 20:03:50|21.84|18.96|21.98|19.1|21.98|19.1|21.84|18.96|0
1651521840000|2022-05-02 20:04:00|22.05|19.17|22.15|19.27|22.15|19.27|22.01|19.13|0
1651521850000|2022-05-02 20:04:10|22.12|19.24|21.98|19.1|22.12|19.24|21.98|19.1|0
1651521860000|2022-05-02 20:04:20|21.91|19.03|21.91|19.03|21.98|19.1|21.91|19.03|0
1651521870000|2022-05-02 20:04:30|21.94|19.06|22.01|19.13|22.07|19.19|21.94|19.06|0
1651521880000|2022-05-02 20:04:40|21.98|19.1|21.98|19.1|22.05|19.17|21.98|19.1|0
1651521890000|2022-05-02 20:04:50|21.87|18.99|21.65|18.77|21.87|18.99|21.63|18.75|0
1651521900000|2022-05-02 20:05:00|21.7|18.82|21.67|18.79|21.7|18.82|21.49|18.61|0
1651521910000|2022-05-02 20:05:10|21.63|18.75|21.63|18.75|21.63|18.75|21.56|18.68|0
1651521920000|2022-05-02 20:05:20|21.65|18.77|21.84|18.96|21.84|18.96|21.65|18.77|0
1651521930000|2022-05-02 20:05:30|21.89|19.01|21.87|18.99|21.89|19.01|21.8|18.92|0
1651521940000|2022-05-02 20:05:40|21.89|19.01|21.87|18.99|21.91|19.03|21.87|18.99|0
1651521950000|2022-05-02 20:05:50|21.84|18.96|21.77|18.89|21.84|18.96|21.77|18.89|0
1651521960000|2022-05-02 20:06:00|21.73|18.85|21.77|18.89|21.8|18.92|21.73|18.85|0
1651521970000|2022-05-02 20:06:10|21.8|18.92|21.7|18.82|21.8|18.92|21.7|18.82|0
1651521980000|2022-05-02 20:06:20|21.77|18.89|21.91|19.03|21.91|19.03|21.77|18.89|0
1651521990000|2022-05-02 20:06:30|21.94|19.06|21.91|19.03|21.94|19.06|21.91|19.03|0
1651522000000|2022-05-02 20:06:40|21.98|19.1|21.98|19.1|21.98|19.1|21.94|19.06|0
1651522010000|2022-05-02 20:06:50|21.94|19.06|21.98|19.1|22.01|19.13|21.94|19.06|0
1651522020000|2022-05-02 20:07:00|21.94|19.06|21.94|19.06|21.98|19.1|21.94|19.06|0
1651522030000|2022-05-02 20:07:10|21.91|19.03|22.01|19.13|22.01|19.13|21.91|19.03|0
1651522040000|2022-05-02 20:07:20|21.98|19.1|22.01|19.13|22.01|19.13|21.96|19.08|0
1651522050000|2022-05-02 20:07:30|21.98|19.1|22.05|19.17|22.05|19.17|21.98|19.1|0
1651522060000|2022-05-02 20:07:40|22.08|19.2|22.05|19.17|22.08|19.2|22.05|19.17|0
1651522070000|2022-05-02 20:07:50|22.08|19.2|22.03|19.15|22.08|19.2|22.03|19.15|0
1651522080000|2022-05-02 20:08:00|22.05|19.17|22.05|19.17|22.05|19.17|22.05|19.17|0
1651522100000|2022-05-02 20:08:20|22.03|19.15|22.12|19.24|22.12|19.24|22.03|19.15|0
1651522110000|2022-05-02 20:08:30|22.19|19.31|22.15|19.27|22.19|19.31|22.15|19.27|0
1651522120000|2022-05-02 20:08:40|22.12|19.24|22.05|19.17|22.12|19.24|22.05|19.17|0
1651522130000|2022-05-02 20:08:50|22.01|19.13|22.01|19.13|22.01|19.13|21.98|19.1|0
1651522140000|2022-05-02 20:09:00|22.08|19.2|21.98|19.1|22.08|19.2|21.98|19.1|0
1651522150000|2022-05-02 20:09:10|21.92|19.04|21.91|19.03|21.92|19.04|21.87|18.99|0
1651522160000|2022-05-02 20:09:20|21.98|19.1|21.94|19.06|21.98|19.1|21.94|19.06|0
1651522170000|2022-05-02 20:09:30|21.98|19.1|21.96|19.08|22.05|19.17|21.94|19.06|0
1651522180000|2022-05-02 20:09:40|21.98|19.1|22.05|19.17|22.05|19.17|21.98|19.1|0
1651522190000|2022-05-02 20:09:50|22.01|19.13|22.08|19.2|22.08|19.2|22.01|19.13|0
1651522200000|2022-05-02 20:10:00|22.05|19.17|22.12|19.24|22.12|19.24|22.05|19.17|0
1651522210000|2022-05-02 20:10:10|22.1|19.22|22.05|19.17|22.15|19.27|22.05|19.17|0
1651522220000|2022-05-02 20:10:20|21.98|19.1|21.98|19.1|21.98|19.1|21.94|19.06|0
1651522230000|2022-05-02 20:10:30|21.91|19.03|21.87|18.99|21.91|19.03|21.87|18.99|0
1651522240000|2022-05-02 20:10:40|21.91|19.03|21.91|19.03|21.91|19.03|21.91|19.03|0
1651522250000|2022-05-02 20:10:50|21.96|19.08|21.87|18.99|21.96|19.08|21.84|18.96|0
1651522260000|2022-05-02 20:11:00|21.84|18.96|21.84|18.96|21.87|18.99|21.84|18.96|0
1651522270000|2022-05-02 20:11:10|21.8|18.92|21.77|18.89|21.8|18.92|21.77|18.89|0
1651522280000|2022-05-02 20:11:20|21.73|18.85|21.77|18.89|21.77|18.89|21.7|18.82|0
1651522290000|2022-05-02 20:11:30|21.8|18.92|21.7|18.82|21.8|18.92|21.66|18.78|0
1651522300000|2022-05-02 20:11:40|21.66|18.78|21.66|18.78|21.66|18.78|21.63|18.75|0
1651522310000|2022-05-02 20:11:50|21.63|18.75|21.63|18.75|21.64|18.76|21.59|18.71|0
1651522320000|2022-05-02 20:12:00|21.66|18.78|21.66|18.78|21.68|18.8|21.64|18.76|0
1651522330000|2022-05-02 20:12:10|21.59|18.71|21.63|18.75|21.63|18.75|21.59|18.71|0
1651522340000|2022-05-02 20:12:20|21.66|18.78|21.63|18.75|21.66|18.78|21.56|18.68|0
1651522350000|2022-05-02 20:12:30|21.73|18.85|21.77|18.89|21.83|18.95|21.73|18.85|0
1651522360000|2022-05-02 20:12:40|21.73|18.85|21.66|18.78|21.73|18.85|21.66|18.78|0
1651522370000|2022-05-02 20:12:50|21.63|18.75|21.59|18.71|21.63|18.75|21.59|18.71|0
1651522380000|2022-05-02 20:13:00|21.66|18.78|21.56|18.68|21.66|18.78|21.56|18.68|0
1651522390000|2022-05-02 20:13:10|21.59|18.71|21.45|18.57|21.59|18.71|21.45|18.57|0
1651522400000|2022-05-02 20:13:20|21.42|18.54|21.45|18.57|21.45|18.57|21.35|18.47|0
1651522410000|2022-05-02 20:13:30|21.4|18.52|21.39|18.51|21.4|18.52|21.39|18.51|0
1651522420000|2022-05-02 20:13:40|21.35|18.47|21.32|18.44|21.35|18.47|21.32|18.44|0
1651522430000|2022-05-02 20:13:50|21.25|18.37|21.22|18.34|21.25|18.37|21.18|18.3|0
1651522440000|2022-05-02 20:14:00|21.15|18.27|21.11|18.23|21.15|18.27|21.08|18.2|0
1651522450000|2022-05-02 20:14:10|21.05|18.17|20.98|18.1|21.05|18.17|20.98|18.1|0
1651522460000|2022-05-02 20:14:20|20.99|18.11|20.84|17.96|20.99|18.11|20.84|17.96|0
1651522470000|2022-05-02 20:14:30|20.81|17.93|20.71|17.83|20.81|17.93|20.71|17.83|0
1651522480000|2022-05-02 20:14:40|20.68|17.8|20.58|17.7|20.68|17.8|20.58|17.7|0
1651522490000|2022-05-02 20:14:50|20.45|17.57|20.54|17.66|20.54|17.66|20.41|17.53|0
1651522510000|2022-05-02 20:15:10|20.9|17.54|20.85|17.49|20.92|17.56|20.85|17.49|0
1651522520000|2022-05-02 20:15:20|20.95|17.59|21.05|17.69|21.08|17.72|20.95|17.59|0
1651522530000|2022-05-02 20:15:30|21.08|17.72|21.08|17.72|21.08|17.72|21.05|17.69|0
1651522540000|2022-05-02 20:15:40|21.15|17.79|21.15|17.79|21.15|17.79|21.12|17.76|0
1651522550000|2022-05-02 20:15:50|21.12|17.76|21.02|17.66|21.12|17.76|21.02|17.66|0
1651522560000|2022-05-02 20:16:00|21.05|17.69|21.18|17.82|21.18|17.82|21.05|17.69|0
1651522570000|2022-05-02 20:16:10|21.15|17.79|21.18|17.82|21.25|17.89|21.15|17.79|0
1651522580000|2022-05-02 20:16:20|21.15|17.79|21.12|17.76|21.18|17.82|21.12|17.76|0
1651522590000|2022-05-02 20:16:30|21.15|17.79|21.15|17.79|21.15|17.79|21.15|17.79|0
1651522600000|2022-05-02 20:16:40|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651522610000|2022-05-02 20:16:50|21.17|17.81|21.23|17.87|21.23|17.87|21.17|17.81|0
1651522620000|2022-05-02 20:17:00|21.22|17.86|21.22|17.86|21.22|17.86|21.18|17.82|0
1651522630000|2022-05-02 20:17:10|21.18|17.82|21.18|17.82|21.18|17.82|21.12|17.76|0
1651522640000|2022-05-02 20:17:20|21.17|17.81|21.12|17.76|21.17|17.81|21.12|17.76|0
1651522650000|2022-05-02 20:17:30|21.1|17.74|21.22|17.86|21.22|17.86|21.1|17.74|0
1651522660000|2022-05-02 20:17:40|21.15|17.79|21.15|17.79|21.15|17.79|21.13|17.77|0
1651522670000|2022-05-02 20:17:50|21.18|17.82|21.15|17.79|21.18|17.82|21.15|17.79|0
1651522680000|2022-05-02 20:18:00|21.12|17.76|21.15|17.79|21.15|17.79|21.12|17.76|0
1651522690000|2022-05-02 20:18:10|21.18|17.82|21.15|17.79|21.2|17.84|21.15|17.79|0
1651522700000|2022-05-02 20:18:20|21.17|17.81|21.15|17.79|21.18|17.82|21.15|17.79|0
1651522710000|2022-05-02 20:18:30|21.17|17.81|21.18|17.82|21.18|17.82|21.15|17.79|0
1651522720000|2022-05-02 20:18:40|21.15|17.79|21.12|17.76|21.15|17.79|21.08|17.72|0
1651522730000|2022-05-02 20:18:50|21.08|17.72|21.1|17.74|21.1|17.74|21.08|17.72|0
1651522740000|2022-05-02 20:19:00|21.02|17.66|21.02|17.66|21.02|17.66|21.02|17.66|0
1651522750000|2022-05-02 20:19:10|21.08|17.72|20.98|17.62|21.08|17.72|20.98|17.62|0
1651522760000|2022-05-02 20:19:20|21.02|17.66|21.05|17.69|21.05|17.69|21.02|17.66|0
1651522770000|2022-05-02 20:19:30|20.98|17.62|20.96|17.6|20.98|17.62|20.95|17.59|0
1651522780000|2022-05-02 20:19:40|20.95|17.59|20.88|17.52|20.95|17.59|20.88|17.52|0
1651522790000|2022-05-02 20:19:50|20.82|17.46|20.82|17.46|20.82|17.46|20.78|17.42|0
1651522800000|2022-05-02 20:20:00|20.8|17.44|20.86|17.5|20.86|17.5|20.8|17.44|0
1651522810000|2022-05-02 20:20:10|20.88|17.52|20.9|17.54|20.91|17.55|20.88|17.52|0
1651522820000|2022-05-02 20:20:20|20.91|17.55|20.88|17.52|20.91|17.55|20.88|17.52|0
1651522830000|2022-05-02 20:20:30|20.95|17.59|20.95|17.59|20.95|17.59|20.95|17.59|0
1651522840000|2022-05-02 20:20:40|20.91|17.55|20.86|17.5|20.93|17.57|20.86|17.5|0
1651522850000|2022-05-02 20:20:50|20.91|17.55|20.98|17.62|20.98|17.62|20.91|17.55|0
1651522860000|2022-05-02 20:21:00|20.9|17.54|20.9|17.54|20.91|17.55|20.88|17.52|0
1651522870000|2022-05-02 20:21:10|20.93|17.57|20.88|17.52|20.95|17.59|20.88|17.52|0
1651522880000|2022-05-02 20:21:20|20.85|17.49|20.88|17.52|20.88|17.52|20.85|17.49|0
1651522890000|2022-05-02 20:21:30|20.9|17.54|20.93|17.57|20.95|17.59|20.9|17.54|0
1651522900000|2022-05-02 20:21:40|20.95|17.59|20.95|17.59|20.96|17.6|20.95|17.59|0
1651522910000|2022-05-02 20:21:50|20.93|17.57|20.95|17.59|20.95|17.59|20.91|17.55|0
1651522920000|2022-05-02 20:22:00|20.91|17.55|20.91|17.55|20.91|17.55|20.88|17.52|0
1651522930000|2022-05-02 20:22:10|20.88|17.52|20.88|17.52|20.88|17.52|20.88|17.52|0
1651522940000|2022-05-02 20:22:20|20.91|17.55|20.91|17.55|20.91|17.55|20.88|17.52|0
1651522950000|2022-05-02 20:22:30|20.95|17.59|20.96|17.6|20.96|17.6|20.95|17.59|0
1651522960000|2022-05-02 20:22:40|20.91|17.55|20.95|17.59|20.95|17.59|20.91|17.55|0
1651522970000|2022-05-02 20:22:50|20.9|17.54|20.98|17.62|20.98|17.62|20.88|17.52|0
1651522980000|2022-05-02 20:23:00|20.96|17.6|20.88|17.52|20.96|17.6|20.88|17.52|0
1651522990000|2022-05-02 20:23:10|20.91|17.55|20.95|17.59|20.95|17.59|20.91|17.55|0
1651523000000|2022-05-02 20:23:20|20.96|17.6|21.01|17.65|21.01|17.65|20.96|17.6|0
1651523010000|2022-05-02 20:23:30|20.98|17.62|21|17.64|21|17.64|20.98|17.62|0
1651523020000|2022-05-02 20:23:40|20.98|17.62|21.1|17.74|21.1|17.74|20.98|17.62|0
1651523030000|2022-05-02 20:23:50|21.11|17.75|21.11|17.75|21.15|17.79|21.11|17.75|0
1651523040000|2022-05-02 20:24:00|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651523050000|2022-05-02 20:24:10|21.05|17.69|21.06|17.7|21.06|17.7|21.05|17.69|0
1651523060000|2022-05-02 20:24:20|21.05|17.69|21.08|17.72|21.08|17.72|21.05|17.69|0
1651523070000|2022-05-02 20:24:30|21.01|17.65|20.95|17.59|21.01|17.65|20.95|17.59|0
1651523080000|2022-05-02 20:24:40|20.91|17.55|20.93|17.57|20.95|17.59|20.91|17.55|0
1651523090000|2022-05-02 20:24:50|20.91|17.55|20.91|17.55|20.91|17.55|20.91|17.55|0
1651523100000|2022-05-02 20:25:00|20.86|17.5|20.88|17.52|20.88|17.52|20.81|17.45|0
1651523110000|2022-05-02 20:25:10|20.91|17.55|20.9|17.54|20.91|17.55|20.9|17.54|0
1651523120000|2022-05-02 20:25:20|20.91|17.55|20.96|17.6|20.96|17.6|20.88|17.52|0
1651523130000|2022-05-02 20:25:30|20.98|17.62|20.98|17.62|20.98|17.62|20.96|17.6|0
1651523140000|2022-05-02 20:25:40|21.01|17.65|20.99|17.63|21.01|17.65|20.99|17.63|0
1651523150000|2022-05-02 20:25:50|21.01|17.65|21.01|17.65|21.01|17.65|20.98|17.62|0
1651523160000|2022-05-02 20:26:00|20.98|17.62|20.98|17.62|20.98|17.62|20.95|17.59|0
1651523170000|2022-05-02 20:26:10|21.03|17.67|21.03|17.67|21.03|17.67|21.01|17.65|0
1651523180000|2022-05-02 20:26:20|21.01|17.65|21.08|17.72|21.08|17.72|21.01|17.65|0
1651523190000|2022-05-02 20:26:30|21.11|17.75|21.08|17.72|21.11|17.75|21.08|17.72|0
1651523200000|2022-05-02 20:26:40|21.04|17.68|21.01|17.65|21.04|17.68|21.01|17.65|0
1651523210000|2022-05-02 20:26:50|20.98|17.62|21.01|17.65|21.01|17.65|20.98|17.62|0
1651523220000|2022-05-02 20:27:00|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651523230000|2022-05-02 20:27:10|21.06|17.7|21.04|17.68|21.08|17.72|21.04|17.68|0
1651523240000|2022-05-02 20:27:20|21.01|17.65|20.98|17.62|21.01|17.65|20.98|17.62|0
1651523250000|2022-05-02 20:27:30|20.99|17.63|20.94|17.58|20.99|17.63|20.94|17.58|0
1651523270000|2022-05-02 20:27:50|20.91|17.55|20.78|17.42|20.91|17.55|20.78|17.42|0
1651523280000|2022-05-02 20:28:00|20.71|17.35|20.68|17.32|20.71|17.35|20.68|17.32|0
1651523290000|2022-05-02 20:28:10|20.71|17.35|20.71|17.35|20.71|17.35|20.71|17.35|0
1651523300000|2022-05-02 20:28:20|20.81|17.45|20.84|17.48|20.84|17.48|20.81|17.45|0
1651523310000|2022-05-02 20:28:30|20.81|17.45|20.83|17.47|20.83|17.47|20.79|17.43|0
1651523320000|2022-05-02 20:28:40|20.78|17.42|20.81|17.45|20.81|17.45|20.78|17.42|0
1651523330000|2022-05-02 20:28:50|20.84|17.48|20.88|17.52|20.89|17.53|20.81|17.45|0
1651523340000|2022-05-02 20:29:00|20.83|17.47|20.88|17.52|20.88|17.52|20.83|17.47|0
1651523350000|2022-05-02 20:29:10|20.94|17.58|20.91|17.55|20.94|17.58|20.91|17.55|0
1651523360000|2022-05-02 20:29:20|20.99|17.63|21.01|17.65|21.01|17.65|20.98|17.62|0
1651523370000|2022-05-02 20:29:30|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651523380000|2022-05-02 20:29:40|20.94|17.58|20.98|17.62|20.98|17.62|20.93|17.57|0
1651523390000|2022-05-02 20:29:50|20.94|17.58|20.94|17.58|20.98|17.62|20.94|17.58|0
1651523400000|2022-05-02 20:30:00|20.98|17.62|20.94|17.58|21.01|17.65|20.94|17.58|0
1651523410000|2022-05-02 20:30:10|20.98|17.62|20.98|17.62|20.98|17.62|20.98|17.62|0
1651523420000|2022-05-02 20:30:20|20.94|17.58|20.98|17.62|20.98|17.62|20.94|17.58|0
1651523430000|2022-05-02 20:30:30|20.91|17.55|20.88|17.52|20.91|17.55|20.88|17.52|0
1651523440000|2022-05-02 20:30:40|20.94|17.58|20.91|17.55|20.94|17.58|20.91|17.55|0
1651523450000|2022-05-02 20:30:50|20.89|17.53|20.88|17.52|20.89|17.53|20.88|17.52|0
1651523460000|2022-05-02 20:31:00|20.84|17.48|20.84|17.48|20.84|17.48|20.84|17.48|0
1651523470000|2022-05-02 20:31:10|20.88|17.52|20.98|17.62|20.98|17.62|20.88|17.52|0
1651523480000|2022-05-02 20:31:20|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651523490000|2022-05-02 20:31:30|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651523500000|2022-05-02 20:31:40|21.01|17.65|21.11|17.75|21.11|17.75|21.01|17.65|0
1651523510000|2022-05-02 20:31:50|21.09|17.73|21.11|17.75|21.11|17.75|21.09|17.73|0
1651523520000|2022-05-02 20:32:00|21.14|17.78|21.11|17.75|21.14|17.78|21.08|17.72|0
1651523530000|2022-05-02 20:32:10|21.13|17.77|21.08|17.72|21.13|17.77|21.08|17.72|0
1651523540000|2022-05-02 20:32:20|21.14|17.78|21.14|17.78|21.14|17.78|21.11|17.75|0
1651523550000|2022-05-02 20:32:30|21.18|17.82|21.11|17.75|21.18|17.82|21.11|17.75|0
1651523560000|2022-05-02 20:32:40|21.09|17.73|21.04|17.68|21.09|17.73|21.04|17.68|0
1651523570000|2022-05-02 20:32:50|21.06|17.7|21.11|17.75|21.11|17.75|21.04|17.68|0
1651523580000|2022-05-02 20:33:00|21.04|17.68|21.06|17.7|21.06|17.7|21.02|17.66|0
1651523590000|2022-05-02 20:33:10|21.04|17.68|21.04|17.68|21.06|17.7|21.04|17.68|0
1651523600000|2022-05-02 20:33:20|21.09|17.73|21.01|17.65|21.14|17.78|21.01|17.65|0
1651523610000|2022-05-02 20:33:30|20.94|17.58|20.94|17.58|20.96|17.6|20.94|17.58|0
1651523620000|2022-05-02 20:33:40|20.91|17.55|20.91|17.55|20.91|17.55|20.91|17.55|0
1651523630000|2022-05-02 20:33:50|20.97|17.61|20.97|17.61|20.97|17.61|20.97|17.61|0
1651523640000|2022-05-02 20:34:00|20.99|17.63|20.97|17.61|20.99|17.63|20.97|17.61|0
1651523650000|2022-05-02 20:34:10|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651523660000|2022-05-02 20:34:20|20.94|17.58|20.94|17.58|20.94|17.58|20.94|17.58|0
1651523670000|2022-05-02 20:34:30|20.92|17.56|20.91|17.55|20.92|17.56|20.91|17.55|0
1651523680000|2022-05-02 20:34:40|20.92|17.56|20.92|17.56|20.92|17.56|20.92|17.56|0
1651523690000|2022-05-02 20:34:50|20.97|17.61|20.87|17.51|20.97|17.61|20.87|17.51|0
1651523700000|2022-05-02 20:35:00|20.94|17.58|20.97|17.61|20.97|17.61|20.94|17.58|0
1651523710000|2022-05-02 20:35:10|20.94|17.58|20.94|17.58|20.94|17.58|20.94|17.58|0
1651523720000|2022-05-02 20:35:20|20.91|17.55|20.92|17.56|20.92|17.56|20.91|17.55|0
1651523730000|2022-05-02 20:35:30|20.91|17.55|20.87|17.51|20.91|17.55|20.87|17.51|0
1651523740000|2022-05-02 20:35:40|20.89|17.53|20.94|17.58|20.94|17.58|20.89|17.53|0
1651523750000|2022-05-02 20:35:50|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651523760000|2022-05-02 20:36:00|20.97|17.61|20.97|17.61|20.97|17.61|20.97|17.61|0
1651523780000|2022-05-02 20:36:20|21.04|17.68|21.17|17.81|21.21|17.85|21.04|17.68|0
1651523790000|2022-05-02 20:36:30|21.21|17.85|21.19|17.83|21.21|17.85|21.17|17.81|0
1651523800000|2022-05-02 20:36:40|21.21|17.85|21.24|17.88|21.28|17.92|21.21|17.85|0
1651523810000|2022-05-02 20:36:50|21.21|17.85|21.16|17.8|21.21|17.85|21.16|17.8|0
1651523820000|2022-05-02 20:37:00|21.14|17.78|21.11|17.75|21.17|17.81|21.11|17.75|0
1651523830000|2022-05-02 20:37:10|21.04|17.68|21.09|17.73|21.11|17.75|21.04|17.68|0
1651523840000|2022-05-02 20:37:20|21.07|17.71|21.12|17.76|21.12|17.76|21.07|17.71|0
1651523850000|2022-05-02 20:37:30|21.07|17.71|21.11|17.75|21.11|17.75|21.07|17.71|0
1651523860000|2022-05-02 20:37:40|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651523870000|2022-05-02 20:37:50|21.11|17.75|21.17|17.81|21.17|17.81|21.11|17.75|0
1651523890000|2022-05-02 20:38:10|21.19|17.83|21.21|17.85|21.21|17.85|21.19|17.83|0
1651523900000|2022-05-02 20:38:20|21.27|17.91|21.29|17.93|21.29|17.93|21.26|17.9|0
1651523910000|2022-05-02 20:38:30|21.31|17.95|21.31|17.95|21.31|17.95|21.31|17.95|0
1651523920000|2022-05-02 20:38:40|21.24|17.88|21.27|17.91|21.27|17.91|21.24|17.88|0
1651523930000|2022-05-02 20:38:50|21.31|17.95|21.31|17.95|21.31|17.95|21.31|17.95|0
1651523940000|2022-05-02 20:39:00|21.29|17.93|21.27|17.91|21.31|17.95|21.27|17.91|0
1651523950000|2022-05-02 20:39:10|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651523960000|2022-05-02 20:39:20|21.27|17.91|21.24|17.88|21.31|17.95|21.24|17.88|0
1651523970000|2022-05-02 20:39:30|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651523980000|2022-05-02 20:39:40|21.29|17.93|21.27|17.91|21.31|17.95|21.27|17.91|0
1651523990000|2022-05-02 20:39:50|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651524000000|2022-05-02 20:40:00|21.17|17.81|21.17|17.81|21.21|17.85|21.17|17.81|0
1651524010000|2022-05-02 20:40:10|21.14|17.78|21.24|17.88|21.24|17.88|21.14|17.78|0
1651524020000|2022-05-02 20:40:20|21.27|17.91|21.29|17.93|21.29|17.93|21.26|17.9|0
1651524030000|2022-05-02 20:40:30|21.27|17.91|21.27|17.91|21.27|17.91|21.24|17.88|0
1651524040000|2022-05-02 20:40:40|21.26|17.9|21.27|17.91|21.27|17.91|21.26|17.9|0
1651524050000|2022-05-02 20:40:50|21.31|17.95|21.31|17.95|21.31|17.95|21.29|17.93|0
1651524060000|2022-05-02 20:41:00|21.29|17.93|21.21|17.85|21.29|17.93|21.21|17.85|0
1651524070000|2022-05-02 20:41:10|21.22|17.86|21.17|17.81|21.24|17.88|21.15|17.79|0
1651524080000|2022-05-02 20:41:20|21.14|17.78|21.21|17.85|21.21|17.85|21.14|17.78|0
1651524090000|2022-05-02 20:41:30|21.24|17.88|21.26|17.9|21.26|17.9|21.22|17.86|0
1651524100000|2022-05-02 20:41:40|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651524110000|2022-05-02 20:41:50|21.22|17.86|21.17|17.81|21.22|17.86|21.17|17.81|0
1651524120000|2022-05-02 20:42:00|21.21|17.85|21.14|17.78|21.21|17.85|21.14|17.78|0
1651524130000|2022-05-02 20:42:10|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651524140000|2022-05-02 20:42:20|21.24|17.88|21.22|17.86|21.24|17.88|21.22|17.86|0
1651524150000|2022-05-02 20:42:30|21.24|17.88|21.19|17.83|21.24|17.88|21.19|17.83|0
1651524160000|2022-05-02 20:42:40|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651524170000|2022-05-02 20:42:50|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651524180000|2022-05-02 20:43:00|21.2|17.84|21.27|17.91|21.27|17.91|21.2|17.84|0
1651524200000|2022-05-02 20:43:20|21.29|17.93|21.29|17.93|21.31|17.95|21.29|17.93|0
1651524210000|2022-05-02 20:43:30|21.2|17.84|21.25|17.89|21.25|17.89|21.2|17.84|0
1651524220000|2022-05-02 20:43:40|21.24|17.88|21.25|17.89|21.27|17.91|21.24|17.88|0
1651524230000|2022-05-02 20:43:50|21.29|17.93|21.29|17.93|21.29|17.93|21.29|17.93|0
1651524240000|2022-05-02 20:44:00|21.25|17.89|21.24|17.88|21.25|17.89|21.24|17.88|0
1651524250000|2022-05-02 20:44:10|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651524260000|2022-05-02 20:44:20|21.25|17.89|21.27|17.91|21.27|17.91|21.24|17.88|0
1651524270000|2022-05-02 20:44:30|21.24|17.88|21.27|17.91|21.27|17.91|21.24|17.88|0
1651524280000|2022-05-02 20:44:40|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651524290000|2022-05-02 20:44:50|21.25|17.89|21.22|17.86|21.27|17.91|21.22|17.86|0
1651524300000|2022-05-02 20:45:00|21.27|17.91|21.27|17.91|21.29|17.93|21.27|17.91|0
1651524310000|2022-05-02 20:45:10|21.3|17.94|21.3|17.94|21.3|17.94|21.3|17.94|0
1651524320000|2022-05-02 20:45:20|21.32|17.96|21.34|17.98|21.34|17.98|21.3|17.94|0
1651524330000|2022-05-02 20:45:30|21.3|17.94|21.3|17.94|21.34|17.98|21.3|17.94|0
1651524340000|2022-05-02 20:45:40|21.29|17.93|21.27|17.91|21.29|17.93|21.27|17.91|0
1651524350000|2022-05-02 20:45:50|21.34|17.98|21.34|17.98|21.34|17.98|21.34|17.98|0
1651524360000|2022-05-02 20:46:00|21.37|18.01|21.37|18.01|21.37|18.01|21.37|18.01|0
1651524370000|2022-05-02 20:46:10|21.34|17.98|21.3|17.94|21.34|17.98|21.3|17.94|0
1651524380000|2022-05-02 20:46:20|21.34|17.98|21.32|17.96|21.34|17.98|21.3|17.94|0
1651524390000|2022-05-02 20:46:30|21.35|17.99|21.27|17.91|21.35|17.99|21.24|17.88|0
1651524400000|2022-05-02 20:46:40|21.25|17.89|21.34|17.98|21.34|17.98|21.25|17.89|0
1651524410000|2022-05-02 20:46:50|21.3|17.94|21.27|17.91|21.3|17.94|21.27|17.91|0
1651524420000|2022-05-02 20:47:00|21.17|17.81|21.24|17.88|21.24|17.88|21.17|17.81|0
1651524430000|2022-05-02 20:47:10|21.22|17.86|21.2|17.84|21.24|17.88|21.19|17.83|0
1651524440000|2022-05-02 20:47:20|21.24|17.88|21.2|17.84|21.24|17.88|21.2|17.84|0
1651524460000|2022-05-02 20:47:40|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651524470000|2022-05-02 20:47:50|21.34|17.98|21.3|17.94|21.34|17.98|21.3|17.94|0
1651524480000|2022-05-02 20:48:00|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651524500000|2022-05-02 20:48:20|21.29|17.93|21.27|17.91|21.3|17.94|21.27|17.91|0
1651524510000|2022-05-02 20:48:30|21.24|17.88|21.27|17.91|21.27|17.91|21.24|17.88|0
1651524520000|2022-05-02 20:48:40|21.25|17.89|21.25|17.89|21.25|17.89|21.25|17.89|0
1651524530000|2022-05-02 20:48:50|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651524540000|2022-05-02 20:49:00|21.24|17.88|21.34|17.98|21.34|17.98|21.24|17.88|0
1651524570000|2022-05-02 20:49:30|21.37|18.01|21.37|18.01|21.37|18.01|21.37|18.01|0
1651524580000|2022-05-02 20:49:40|21.4|18.04|21.4|18.04|21.4|18.04|21.4|18.04|0
1651524590000|2022-05-02 20:49:50|21.42|18.06|21.47|18.11|21.47|18.11|21.42|18.06|0
1651524600000|2022-05-02 20:50:00|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651524620000|2022-05-02 20:50:20|21.47|18.11|21.44|18.08|21.47|18.11|21.44|18.08|0
1651524630000|2022-05-02 20:50:30|21.47|18.11|21.47|18.11|21.51|18.15|21.47|18.11|0
1651524640000|2022-05-02 20:50:40|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651524650000|2022-05-02 20:50:50|21.54|18.18|21.54|18.18|21.54|18.18|21.54|18.18|0
1651524660000|2022-05-02 20:51:00|21.51|18.15|21.47|18.11|21.51|18.15|21.47|18.11|0
1651524670000|2022-05-02 20:51:10|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651524680000|2022-05-02 20:51:20|21.47|18.11|21.44|18.08|21.47|18.11|21.44|18.08|0
1651524690000|2022-05-02 20:51:30|21.47|18.11|21.47|18.11|21.47|18.11|21.47|18.11|0
1651524700000|2022-05-02 20:51:40|21.44|18.08|21.4|18.04|21.5|18.14|21.4|18.04|0
1651524710000|2022-05-02 20:51:50|21.42|18.06|21.4|18.04|21.44|18.08|21.4|18.04|0
1651524720000|2022-05-02 20:52:00|21.34|17.98|21.3|17.94|21.34|17.98|21.3|17.94|0
1651524730000|2022-05-02 20:52:10|21.32|17.96|21.33|17.97|21.34|17.98|21.32|17.96|0
1651524740000|2022-05-02 20:52:20|21.37|18.01|21.37|18.01|21.37|18.01|21.37|18.01|0
1651524760000|2022-05-02 20:52:40|21.33|17.97|21.33|17.97|21.33|17.97|21.33|17.97|0
1651524780000|2022-05-02 20:53:00|21.3|17.94|21.3|17.94|21.3|17.94|21.3|17.94|0
1651524790000|2022-05-02 20:53:10|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651524800000|2022-05-02 20:53:20|21.3|17.94|21.3|17.94|21.3|17.94|21.3|17.94|0
1651524810000|2022-05-02 20:53:30|21.32|17.96|21.33|17.97|21.33|17.97|21.32|17.96|0
1651524820000|2022-05-02 20:53:40|21.3|17.94|21.3|17.94|21.3|17.94|21.3|17.94|0
1651524830000|2022-05-02 20:53:50|21.28|17.92|21.27|17.91|21.28|17.92|21.27|17.91|0
1651524840000|2022-05-02 20:54:00|21.25|17.89|21.27|17.91|21.27|17.91|21.25|17.89|0
1651524860000|2022-05-02 20:54:20|21.23|17.87|21.25|17.89|21.25|17.89|21.23|17.87|0
1651524870000|2022-05-02 20:54:30|21.2|17.84|21.23|17.87|21.23|17.87|21.2|17.84|0
1651524880000|2022-05-02 20:54:40|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651524890000|2022-05-02 20:54:50|21.2|17.84|21.17|17.81|21.2|17.84|21.17|17.81|0
1651524900000|2022-05-02 20:55:00|21.13|17.77|21.2|17.84|21.2|17.84|21.13|17.77|0
1651524910000|2022-05-02 20:55:10|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651524920000|2022-05-02 20:55:20|21.18|17.82|21.16|17.8|21.18|17.82|21.16|17.8|0
1651524930000|2022-05-02 20:55:30|21.13|17.77|21.2|17.84|21.2|17.84|21.13|17.77|0
1651524940000|2022-05-02 20:55:40|21.23|17.87|21.2|17.84|21.23|17.87|21.2|17.84|0
1651524950000|2022-05-02 20:55:50|21.21|17.85|21.21|17.85|21.23|17.87|21.2|17.84|0
1651524960000|2022-05-02 20:56:00|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651524980000|2022-05-02 20:56:20|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651525020000|2022-05-02 20:57:00|21.21|17.85|21.2|17.84|21.21|17.85|21.18|17.82|0
1651525030000|2022-05-02 20:57:10|21.18|17.82|21.2|17.84|21.2|17.84|21.18|17.82|0
1651525040000|2022-05-02 20:57:20|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651525050000|2022-05-02 20:57:30|21.21|17.85|21.23|17.87|21.23|17.87|21.21|17.85|0
1651525060000|2022-05-02 20:57:40|21.2|17.84|21.23|17.87|21.23|17.87|21.2|17.84|0
1651525070000|2022-05-02 20:57:50|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651525080000|2022-05-02 20:58:00|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651525100000|2022-05-02 20:58:20|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651525150000|2022-05-02 20:59:10|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651525180000|2022-05-02 20:59:40|21.08|17.72|21.06|17.7|21.08|17.72|21.03|17.67|0
1651525190000|2022-05-02 20:59:50|21.04|17.68|21.11|17.75|21.11|17.75|21.04|17.68|0
1651525200000|2022-05-02 21:00:00|21.04|17.68|21.15|17.79|21.15|17.79|21.04|17.68|0
1651525210000|2022-05-02 21:00:10|21.16|17.8|21.15|17.79|21.16|17.8|21.15|17.79|0
1651525220000|2022-05-02 21:00:20|21.14|17.78|21.14|17.78|21.14|17.78|21.14|17.78|0
1651525250000|2022-05-02 21:00:50|21.12|17.76|21.08|17.72|21.12|17.76|21.07|17.71|0
1651525260000|2022-05-02 21:01:00|21.06|17.7|21.08|17.72|21.08|17.72|21.06|17.7|0
1651525380000|2022-05-02 21:03:00|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651525390000|2022-05-02 21:03:10|21.07|17.71|21.07|17.71|21.07|17.71|21.07|17.71|0
1651525410000|2022-05-02 21:03:30|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651525420000|2022-05-02 21:03:40|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651525430000|2022-05-02 21:03:50|21.07|17.71|21.07|17.71|21.07|17.71|21.07|17.71|0
1651525440000|2022-05-02 21:04:00|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651525460000|2022-05-02 21:04:20|21.06|17.7|21.07|17.71|21.07|17.71|21.06|17.7|0
1651525550000|2022-05-02 21:05:50|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651525630000|2022-05-02 21:07:10|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651525640000|2022-05-02 21:07:20|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651525650000|2022-05-02 21:07:30|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651525660000|2022-05-02 21:07:40|21.09|17.73|21.07|17.71|21.09|17.73|21.07|17.71|0
1651525690000|2022-05-02 21:08:10|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651525840000|2022-05-02 21:10:40|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651525850000|2022-05-02 21:10:50|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651525900000|2022-05-02 21:11:40|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651525910000|2022-05-02 21:11:50|21.1|17.74|21.11|17.75|21.11|17.75|21.1|17.74|0
1651525920000|2022-05-02 21:12:00|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651525930000|2022-05-02 21:12:10|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651525970000|2022-05-02 21:12:50|21.14|17.78|21.14|17.78|21.14|17.78|21.14|17.78|0
1651525980000|2022-05-02 21:13:00|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651526040000|2022-05-02 21:14:00|21.1|17.74|21.12|17.76|21.12|17.76|21.1|17.74|0
1651526120000|2022-05-02 21:15:20|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651526410000|2022-05-02 21:20:10|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651526470000|2022-05-02 21:21:10|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651526480000|2022-05-02 21:21:20|21.1|17.74|21.11|17.75|21.11|17.75|21.1|17.74|0
1651526490000|2022-05-02 21:21:30|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651526510000|2022-05-02 21:21:50|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651526520000|2022-05-02 21:22:00|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651526550000|2022-05-02 21:22:30|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651526560000|2022-05-02 21:22:40|21.11|17.75|21.1|17.74|21.11|17.75|21.1|17.74|0
1651526580000|2022-05-02 21:23:00|21.11|17.75|21.1|17.74|21.11|17.75|21.1|17.74|0
1651526590000|2022-05-02 21:23:10|21.11|17.75|21.1|17.74|21.11|17.75|21.1|17.74|0
1651526600000|2022-05-02 21:23:20|21.11|17.75|21.1|17.74|21.11|17.75|21.1|17.74|0
1651526610000|2022-05-02 21:23:30|21.11|17.75|21.12|17.76|21.12|17.76|21.11|17.75|0
1651526720000|2022-05-02 21:25:20|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651526740000|2022-05-02 21:25:40|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651526810000|2022-05-02 21:26:50|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651526840000|2022-05-02 21:27:20|21.08|17.72|21.04|17.68|21.08|17.72|21.04|17.68|0
1651526850000|2022-05-02 21:27:30|21.03|17.67|21.05|17.69|21.05|17.69|21.03|17.67|0
1651526870000|2022-05-02 21:27:50|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651526900000|2022-05-02 21:28:20|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651526950000|2022-05-02 21:29:10|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651527000000|2022-05-02 21:30:00|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651527050000|2022-05-02 21:30:50|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651527130000|2022-05-02 21:32:10|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651527160000|2022-05-02 21:32:40|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651527290000|2022-05-02 21:34:50|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651527310000|2022-05-02 21:35:10|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651527410000|2022-05-02 21:36:50|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651527430000|2022-05-02 21:37:10|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651527440000|2022-05-02 21:37:20|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651527450000|2022-05-02 21:37:30|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651527470000|2022-05-02 21:37:50|21.16|17.8|21.06|17.7|21.16|17.8|21.06|17.7|0
1651527480000|2022-05-02 21:38:00|21.05|17.69|21.08|17.72|21.08|17.72|21.05|17.69|0
1651527500000|2022-05-02 21:38:20|21.09|17.73|21.16|17.8|21.16|17.8|21.09|17.73|0
1651527510000|2022-05-02 21:38:30|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651527520000|2022-05-02 21:38:40|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651527540000|2022-05-02 21:39:00|21.12|17.76|21.14|17.78|21.14|17.78|21.12|17.76|0
1651527550000|2022-05-02 21:39:10|21.19|17.83|21.21|17.85|21.21|17.85|21.19|17.83|0
1651527580000|2022-05-02 21:39:40|21.26|17.9|21.26|17.9|21.26|17.9|21.26|17.9|0
1651527590000|2022-05-02 21:39:50|21.28|17.92|21.28|17.92|21.28|17.92|21.28|17.92|0
1651527610000|2022-05-02 21:40:10|21.29|17.93|21.29|17.93|21.29|17.93|21.29|17.93|0
1651527620000|2022-05-02 21:40:20|21.28|17.92|21.3|17.94|21.3|17.94|21.28|17.92|0
1651527640000|2022-05-02 21:40:40|21.28|17.92|21.29|17.93|21.29|17.93|21.28|17.92|0
1651527660000|2022-05-02 21:41:00|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651527690000|2022-05-02 21:41:30|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651527720000|2022-05-02 21:42:00|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651527760000|2022-05-02 21:42:40|21.21|17.85|21.21|17.85|21.21|17.85|21.19|17.83|0
1651527770000|2022-05-02 21:42:50|21.22|17.86|21.22|17.86|21.22|17.86|21.22|17.86|0
1651527820000|2022-05-02 21:43:40|21.21|17.85|21.25|17.89|21.25|17.89|21.21|17.85|0
1651527870000|2022-05-02 21:44:30|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651527880000|2022-05-02 21:44:40|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651527900000|2022-05-02 21:45:00|21.19|17.83|21.19|17.83|21.19|17.83|21.19|17.83|0
1651527910000|2022-05-02 21:45:10|21.22|17.86|21.22|17.86|21.22|17.86|21.22|17.86|0
1651527970000|2022-05-02 21:46:10|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651527980000|2022-05-02 21:46:20|21.25|17.89|21.25|17.89|21.25|17.89|21.25|17.89|0
1651528040000|2022-05-02 21:47:20|21.21|17.85|21.21|17.85|21.21|17.85|21.21|17.85|0
1651528120000|2022-05-02 21:48:40|21.18|17.82|21.15|17.79|21.18|17.82|21.15|17.79|0
1651528130000|2022-05-02 21:48:50|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651528140000|2022-05-02 21:49:00|21.21|17.85|21.18|17.82|21.21|17.85|21.18|17.82|0
1651528150000|2022-05-02 21:49:10|21.14|17.78|21.14|17.78|21.14|17.78|21.14|17.78|0
1651528210000|2022-05-02 21:50:10|21.1|17.74|21.12|17.76|21.12|17.76|21.1|17.74|0
1651528220000|2022-05-02 21:50:20|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651528250000|2022-05-02 21:50:50|21.09|17.73|21.1|17.74|21.11|17.75|21.09|17.73|0
1651528280000|2022-05-02 21:51:20|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651528300000|2022-05-02 21:51:40|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651528340000|2022-05-02 21:52:20|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651528370000|2022-05-02 21:52:50|21.02|17.66|21.03|17.67|21.03|17.67|21.02|17.66|0
1651528380000|2022-05-02 21:53:00|21.1|17.74|21.05|17.69|21.1|17.74|21.05|17.69|0
1651528390000|2022-05-02 21:53:10|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651528410000|2022-05-02 21:53:30|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651528420000|2022-05-02 21:53:40|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651528440000|2022-05-02 21:54:00|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651528450000|2022-05-02 21:54:10|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651528470000|2022-05-02 21:54:30|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651528490000|2022-05-02 21:54:50|21.06|17.7|21.1|17.74|21.1|17.74|21.06|17.7|0
1651528510000|2022-05-02 21:55:10|21.09|17.73|21.1|17.74|21.1|17.74|21.09|17.73|0
1651528530000|2022-05-02 21:55:30|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651528600000|2022-05-02 21:56:40|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651528610000|2022-05-02 21:56:50|21.07|17.71|21.07|17.71|21.07|17.71|21.07|17.71|0
1651528670000|2022-05-02 21:57:50|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651528690000|2022-05-02 21:58:10|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651528730000|2022-05-02 21:58:50|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651528740000|2022-05-02 21:59:00|21.13|17.77|21.1|17.74|21.13|17.77|21.1|17.74|0
1651528750000|2022-05-02 21:59:10|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651528760000|2022-05-02 21:59:20|21.08|17.72|21.09|17.73|21.09|17.73|21.08|17.72|0
1651528770000|2022-05-02 21:59:30|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651528780000|2022-05-02 21:59:40|21.09|17.73|21.03|17.67|21.09|17.73|21.01|17.65|0
1651528790000|2022-05-02 21:59:50|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651528800000|2022-05-02 22:00:00|21.08|17.72|21.02|17.66|21.08|17.72|20.98|17.62|0
1651528810000|2022-05-02 22:00:10|21.03|17.67|20.82|17.46|21.03|17.67|20.82|17.46|0
1651528820000|2022-05-02 22:00:20|20.78|17.42|20.8|17.44|20.8|17.44|20.75|17.39|0
1651528830000|2022-05-02 22:00:30|20.78|17.42|20.77|17.41|20.78|17.42|20.75|17.39|0
1651528840000|2022-05-02 22:00:40|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651528850000|2022-05-02 22:00:50|20.87|17.51|20.87|17.51|20.87|17.51|20.87|17.51|0
1651528860000|2022-05-02 22:01:00|20.85|17.49|20.85|17.49|20.85|17.49|20.85|17.49|0
1651528870000|2022-05-02 22:01:10|20.83|17.47|20.82|17.46|20.87|17.51|20.82|17.46|0
1651528880000|2022-05-02 22:01:20|20.8|17.44|20.8|17.44|20.82|17.46|20.8|17.44|0
1651528890000|2022-05-02 22:01:30|20.87|17.51|20.85|17.49|20.87|17.51|20.85|17.49|0
1651528900000|2022-05-02 22:01:40|20.87|17.51|20.87|17.51|20.9|17.54|20.87|17.51|0
1651528910000|2022-05-02 22:01:50|20.85|17.49|20.88|17.52|20.88|17.52|20.85|17.49|0
1651528920000|2022-05-02 22:02:00|20.82|17.46|20.83|17.47|20.83|17.47|20.82|17.46|0
1651528930000|2022-05-02 22:02:10|20.85|17.49|20.9|17.54|20.9|17.54|20.85|17.49|0
1651528940000|2022-05-02 22:02:20|20.93|17.57|20.93|17.57|20.93|17.57|20.93|17.57|0
1651528960000|2022-05-02 22:02:40|20.91|17.55|20.88|17.52|20.91|17.55|20.88|17.52|0
1651528970000|2022-05-02 22:02:50|20.87|17.51|20.87|17.51|20.87|17.51|20.85|17.49|0
1651528980000|2022-05-02 22:03:00|20.88|17.52|20.9|17.54|20.9|17.54|20.88|17.52|0
1651528990000|2022-05-02 22:03:10|20.93|17.57|20.93|17.57|20.93|17.57|20.93|17.57|0
1651529010000|2022-05-02 22:03:30|20.91|17.55|20.9|17.54|20.91|17.55|20.9|17.54|0
1651529020000|2022-05-02 22:03:40|20.86|17.5|20.86|17.5|20.86|17.5|20.86|17.5|0
1651529030000|2022-05-02 22:03:50|20.83|17.47|20.78|17.42|20.83|17.47|20.77|17.41|0
1651529040000|2022-05-02 22:04:00|20.81|17.45|20.77|17.41|20.81|17.45|20.77|17.41|0
1651529050000|2022-05-02 22:04:10|20.73|17.37|20.8|17.44|20.8|17.44|20.73|17.37|0
1651529070000|2022-05-02 22:04:30|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651529080000|2022-05-02 22:04:40|20.76|17.4|20.76|17.4|20.76|17.4|20.76|17.4|0
1651529090000|2022-05-02 22:04:50|20.78|17.42|20.76|17.4|20.78|17.42|20.76|17.4|0
1651529100000|2022-05-02 22:05:00|20.78|17.42|20.73|17.37|20.78|17.42|20.73|17.37|0
1651529110000|2022-05-02 22:05:10|20.76|17.4|20.76|17.4|20.76|17.4|20.76|17.4|0
1651529120000|2022-05-02 22:05:20|20.78|17.42|20.76|17.4|20.78|17.42|20.76|17.4|0
1651529130000|2022-05-02 22:05:30|20.73|17.37|20.73|17.37|20.73|17.37|20.73|17.37|0
1651529150000|2022-05-02 22:05:50|20.76|17.4|20.8|17.44|20.8|17.44|20.76|17.4|0
1651529160000|2022-05-02 22:06:00|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651529170000|2022-05-02 22:06:10|20.86|17.5|20.85|17.49|20.86|17.5|20.85|17.49|0
1651529180000|2022-05-02 22:06:20|20.83|17.47|20.85|17.49|20.85|17.49|20.81|17.45|0
1651529190000|2022-05-02 22:06:30|20.83|17.47|20.8|17.44|20.83|17.47|20.8|17.44|0
1651529200000|2022-05-02 22:06:40|20.76|17.4|20.76|17.4|20.76|17.4|20.76|17.4|0
1651529210000|2022-05-02 22:06:50|20.8|17.44|20.73|17.37|20.8|17.44|20.73|17.37|0
1651529220000|2022-05-02 22:07:00|20.76|17.4|20.78|17.42|20.8|17.44|20.76|17.4|0
1651529230000|2022-05-02 22:07:10|20.8|17.44|20.83|17.47|20.83|17.47|20.8|17.44|0
1651529240000|2022-05-02 22:07:20|20.76|17.4|20.76|17.4|20.76|17.4|20.76|17.4|0
1651529250000|2022-05-02 22:07:30|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651529260000|2022-05-02 22:07:40|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651529270000|2022-05-02 22:07:50|20.8|17.44|20.8|17.44|20.8|17.44|20.78|17.42|0
1651529280000|2022-05-02 22:08:00|20.78|17.42|20.8|17.44|20.8|17.44|20.78|17.42|0
1651529300000|2022-05-02 22:08:20|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651529310000|2022-05-02 22:08:30|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651529320000|2022-05-02 22:08:40|20.83|17.47|20.83|17.47|20.86|17.5|20.83|17.47|0
1651529360000|2022-05-02 22:09:20|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651529370000|2022-05-02 22:09:30|20.78|17.42|20.78|17.42|20.8|17.44|20.78|17.42|0
1651529390000|2022-05-02 22:09:50|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651529400000|2022-05-02 22:10:00|20.83|17.47|20.81|17.45|20.83|17.47|20.81|17.45|0
1651529410000|2022-05-02 22:10:10|20.8|17.44|20.81|17.45|20.81|17.45|20.8|17.44|0
1651529420000|2022-05-02 22:10:20|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651529430000|2022-05-02 22:10:30|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651529460000|2022-05-02 22:11:00|20.79|17.43|20.79|17.43|20.79|17.43|20.79|17.43|0
1651529480000|2022-05-02 22:11:20|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651529500000|2022-05-02 22:11:40|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651529520000|2022-05-02 22:12:00|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651529530000|2022-05-02 22:12:10|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651529540000|2022-05-02 22:12:20|20.79|17.43|20.81|17.45|20.81|17.45|20.79|17.43|0
1651529560000|2022-05-02 22:12:40|20.83|17.47|20.86|17.5|20.86|17.5|20.83|17.47|0
1651529580000|2022-05-02 22:13:00|20.89|17.53|20.89|17.53|20.89|17.53|20.89|17.53|0
1651529590000|2022-05-02 22:13:10|20.93|17.57|20.93|17.57|20.93|17.57|20.93|17.57|0
1651529630000|2022-05-02 22:13:50|20.94|17.58|20.94|17.58|20.94|17.58|20.94|17.58|0
1651529640000|2022-05-02 22:14:00|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651529660000|2022-05-02 22:14:20|20.98|17.62|20.98|17.62|20.99|17.63|20.98|17.62|0
1651529670000|2022-05-02 22:14:30|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651529700000|2022-05-02 22:15:00|20.96|17.6|20.99|17.63|20.99|17.63|20.96|17.6|0
1651529720000|2022-05-02 22:15:20|21.01|17.65|20.99|17.63|21.01|17.65|20.99|17.63|0
1651529730000|2022-05-02 22:15:30|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651529740000|2022-05-02 22:15:40|21.03|17.67|21.06|17.7|21.06|17.7|20.99|17.63|0
1651529750000|2022-05-02 22:15:50|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651529770000|2022-05-02 22:16:10|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651529780000|2022-05-02 22:16:20|21.04|17.68|21.07|17.71|21.07|17.71|21.04|17.68|0
1651529790000|2022-05-02 22:16:30|21.06|17.7|21.06|17.7|21.09|17.73|21.06|17.7|0
1651529800000|2022-05-02 22:16:40|21.07|17.71|21.06|17.7|21.07|17.71|21.06|17.7|0
1651529810000|2022-05-02 22:16:50|21.02|17.66|21.06|17.7|21.06|17.7|21.02|17.66|0
1651529820000|2022-05-02 22:17:00|21.04|17.68|21.06|17.7|21.06|17.7|21.04|17.68|0
1651529830000|2022-05-02 22:17:10|21.02|17.66|20.99|17.63|21.02|17.66|20.99|17.63|0
1651529840000|2022-05-02 22:17:20|20.92|17.56|20.86|17.5|20.92|17.56|20.86|17.5|0
1651529850000|2022-05-02 22:17:30|20.87|17.51|20.87|17.51|20.87|17.51|20.87|17.51|0
1651529860000|2022-05-02 22:17:40|20.82|17.46|20.94|17.58|20.94|17.58|20.82|17.46|0
1651529870000|2022-05-02 22:17:50|20.99|17.63|20.96|17.6|20.99|17.63|20.96|17.6|0
1651529880000|2022-05-02 22:18:00|20.99|17.63|20.96|17.6|20.99|17.63|20.96|17.6|0
1651529890000|2022-05-02 22:18:10|20.97|17.61|20.97|17.61|20.97|17.61|20.97|17.61|0
1651529900000|2022-05-02 22:18:20|20.99|17.63|20.96|17.6|20.99|17.63|20.96|17.6|0
1651529930000|2022-05-02 22:18:50|20.92|17.56|20.92|17.56|20.92|17.56|20.92|17.56|0
1651529940000|2022-05-02 22:19:00|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651530020000|2022-05-02 22:20:20|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651530050000|2022-05-02 22:20:50|21.01|17.65|20.99|17.63|21.01|17.65|20.99|17.63|0
1651530100000|2022-05-02 22:21:40|20.96|17.6|20.96|17.6|20.96|17.6|20.96|17.6|0
1651530200000|2022-05-02 22:23:20|20.95|17.59|20.95|17.59|20.95|17.59|20.95|17.59|0
1651530230000|2022-05-02 22:23:50|20.94|17.58|20.92|17.56|20.94|17.58|20.92|17.56|0
1651530240000|2022-05-02 22:24:00|20.89|17.53|20.89|17.53|20.89|17.53|20.89|17.53|0
1651530250000|2022-05-02 22:24:10|20.85|17.49|20.85|17.49|20.85|17.49|20.85|17.49|0
1651530260000|2022-05-02 22:24:20|20.87|17.51|20.85|17.49|20.87|17.51|20.85|17.49|0
1651530290000|2022-05-02 22:24:50|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651530300000|2022-05-02 22:25:00|20.85|17.49|20.85|17.49|20.85|17.49|20.85|17.49|0
1651530310000|2022-05-02 22:25:10|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651530390000|2022-05-02 22:26:30|20.79|17.43|20.82|17.46|20.82|17.46|20.79|17.43|0
1651530430000|2022-05-02 22:27:10|20.8|17.44|20.79|17.43|20.8|17.44|20.79|17.43|0
1651530460000|2022-05-02 22:27:40|20.82|17.46|20.85|17.49|20.85|17.49|20.82|17.46|0
1651530470000|2022-05-02 22:27:50|20.89|17.53|20.89|17.53|20.89|17.53|20.89|17.53|0
1651530500000|2022-05-02 22:28:20|20.9|17.54|20.9|17.54|20.9|17.54|20.9|17.54|0
1651530510000|2022-05-02 22:28:30|20.89|17.53|20.89|17.53|20.89|17.53|20.89|17.53|0
1651530520000|2022-05-02 22:28:40|20.9|17.54|20.89|17.53|20.9|17.54|20.89|17.53|0
1651530530000|2022-05-02 22:28:50|20.9|17.54|20.89|17.53|20.9|17.54|20.89|17.53|0
1651530550000|2022-05-02 22:29:10|20.9|17.54|20.92|17.56|20.92|17.56|20.9|17.54|0
1651530560000|2022-05-02 22:29:20|20.93|17.57|20.95|17.59|20.95|17.59|20.93|17.57|0
1651530570000|2022-05-02 22:29:30|20.97|17.61|21.02|17.66|21.02|17.66|20.97|17.61|0
1651530590000|2022-05-02 22:29:50|21.05|17.69|21.02|17.66|21.05|17.69|21.02|17.66|0
1651530600000|2022-05-02 22:30:00|21.09|17.73|20.8|17.44|21.09|17.73|20.8|17.44|0
1651530610000|2022-05-02 22:30:10|20.85|17.49|20.85|17.49|20.87|17.51|20.85|17.49|0
1651530620000|2022-05-02 22:30:20|20.87|17.51|20.89|17.53|20.89|17.53|20.87|17.51|0
1651530630000|2022-05-02 22:30:30|20.87|17.51|20.85|17.49|20.87|17.51|20.85|17.49|0
1651530640000|2022-05-02 22:30:40|20.83|17.47|20.79|17.43|20.83|17.47|20.79|17.43|0
1651530650000|2022-05-02 22:30:50|20.75|17.39|20.75|17.39|20.75|17.39|20.75|17.39|0
1651530660000|2022-05-02 22:31:00|20.72|17.36|20.62|17.26|20.72|17.36|20.62|17.26|0
1651530670000|2022-05-02 22:31:10|20.59|17.23|20.55|17.19|20.62|17.26|20.55|17.19|0
1651530680000|2022-05-02 22:31:20|20.59|17.23|20.64|17.28|20.64|17.28|20.59|17.23|0
1651530690000|2022-05-02 22:31:30|20.62|17.26|20.55|17.19|20.62|17.26|20.55|17.19|0
1651530700000|2022-05-02 22:31:40|20.52|17.16|20.55|17.19|20.55|17.19|20.52|17.16|0
1651530710000|2022-05-02 22:31:50|20.54|17.18|20.55|17.19|20.55|17.19|20.52|17.16|0
1651530720000|2022-05-02 22:32:00|20.54|17.18|20.5|17.14|20.54|17.18|20.5|17.14|0
1651530730000|2022-05-02 22:32:10|20.52|17.16|20.52|17.16|20.55|17.19|20.52|17.16|0
1651530740000|2022-05-02 22:32:20|20.54|17.18|20.57|17.21|20.62|17.26|20.54|17.18|0
1651530750000|2022-05-02 22:32:30|20.55|17.19|20.55|17.19|20.55|17.19|20.55|17.19|0
1651530760000|2022-05-02 22:32:40|20.59|17.23|20.62|17.26|20.62|17.26|20.59|17.23|0
1651530770000|2022-05-02 22:32:50|20.59|17.23|20.59|17.23|20.59|17.23|20.59|17.23|0
1651530780000|2022-05-02 22:33:00|20.55|17.19|20.57|17.21|20.57|17.21|20.55|17.19|0
1651530790000|2022-05-02 22:33:10|20.55|17.19|20.54|17.18|20.55|17.19|20.54|17.18|0
1651530800000|2022-05-02 22:33:20|20.52|17.16|20.52|17.16|20.52|17.16|20.52|17.16|0
1651530810000|2022-05-02 22:33:30|20.54|17.18|20.55|17.19|20.55|17.19|20.54|17.18|0
1651530820000|2022-05-02 22:33:40|20.57|17.21|20.59|17.23|20.59|17.23|20.57|17.21|0
1651530830000|2022-05-02 22:33:50|20.57|17.21|20.52|17.16|20.57|17.21|20.52|17.16|0
1651530840000|2022-05-02 22:34:00|20.49|17.13|20.52|17.16|20.52|17.16|20.49|17.13|0
1651530860000|2022-05-02 22:34:20|20.54|17.18|20.54|17.18|20.55|17.19|20.54|17.18|0
1651530870000|2022-05-02 22:34:30|20.52|17.16|20.59|17.23|20.59|17.23|20.52|17.16|0
1651530880000|2022-05-02 22:34:40|20.55|17.19|20.55|17.19|20.55|17.19|20.55|17.19|0
1651530890000|2022-05-02 22:34:50|20.54|17.18|20.54|17.18|20.54|17.18|20.52|17.16|0
1651530900000|2022-05-02 22:35:00|20.52|17.16|20.52|17.16|20.52|17.16|20.52|17.16|0
1651530910000|2022-05-02 22:35:10|20.54|17.18|20.54|17.18|20.54|17.18|20.54|17.18|0
1651530920000|2022-05-02 22:35:20|20.52|17.16|20.55|17.19|20.55|17.19|20.52|17.16|0
1651530950000|2022-05-02 22:35:50|20.59|17.23|20.59|17.23|20.59|17.23|20.59|17.23|0
1651530960000|2022-05-02 22:36:00|20.6|17.24|20.62|17.26|20.62|17.26|20.6|17.24|0
1651530970000|2022-05-02 22:36:10|20.63|17.27|20.65|17.29|20.65|17.29|20.62|17.26|0
1651530980000|2022-05-02 22:36:20|20.67|17.31|20.68|17.32|20.68|17.32|20.67|17.31|0
1651530990000|2022-05-02 22:36:30|20.65|17.29|20.62|17.26|20.65|17.29|20.62|17.26|0
1651531000000|2022-05-02 22:36:40|20.59|17.23|20.55|17.19|20.59|17.23|20.55|17.19|0
1651531010000|2022-05-02 22:36:50|20.57|17.21|20.55|17.19|20.57|17.21|20.55|17.19|0
1651531030000|2022-05-02 22:37:10|20.58|17.22|20.62|17.26|20.62|17.26|20.58|17.22|0
1651531040000|2022-05-02 22:37:20|20.6|17.24|20.65|17.29|20.65|17.29|20.6|17.24|0
1651531050000|2022-05-02 22:37:30|20.62|17.26|20.62|17.26|20.62|17.26|20.62|17.26|0
1651531060000|2022-05-02 22:37:40|20.63|17.27|20.62|17.26|20.63|17.27|20.62|17.26|0
1651531070000|2022-05-02 22:37:50|20.6|17.24|20.62|17.26|20.62|17.26|20.6|17.24|0
1651531080000|2022-05-02 22:38:00|20.65|17.29|20.65|17.29|20.65|17.29|20.65|17.29|0
1651531090000|2022-05-02 22:38:10|20.63|17.27|20.62|17.26|20.65|17.29|20.62|17.26|0
1651531130000|2022-05-02 22:38:50|20.65|17.29|20.65|17.29|20.65|17.29|20.65|17.29|0
1651531140000|2022-05-02 22:39:00|20.63|17.27|20.62|17.26|20.63|17.27|20.62|17.26|0
1651531150000|2022-05-02 22:39:10|20.6|17.24|20.62|17.26|20.62|17.26|20.6|17.24|0
1651531170000|2022-05-02 22:39:30|20.58|17.22|20.6|17.24|20.6|17.24|20.58|17.22|0
1651531180000|2022-05-02 22:39:40|20.58|17.22|20.6|17.24|20.6|17.24|20.58|17.22|0
1651531190000|2022-05-02 22:39:50|20.62|17.26|20.62|17.26|20.62|17.26|20.62|17.26|0
1651531200000|2022-05-02 22:40:00|20.6|17.24|20.55|17.19|20.6|17.24|20.55|17.19|0
1651531210000|2022-05-02 22:40:10|20.5|17.14|20.5|17.14|20.5|17.14|20.5|17.14|0
1651531220000|2022-05-02 22:40:20|20.49|17.13|20.49|17.13|20.49|17.13|20.49|17.13|0
1651531230000|2022-05-02 22:40:30|20.48|17.12|20.52|17.16|20.52|17.16|20.48|17.12|0
1651531250000|2022-05-02 22:40:50|20.53|17.17|20.55|17.19|20.55|17.19|20.53|17.17|0
1651531260000|2022-05-02 22:41:00|20.52|17.16|20.52|17.16|20.52|17.16|20.52|17.16|0
1651531290000|2022-05-02 22:41:30|20.48|17.12|20.45|17.09|20.48|17.12|20.45|17.09|0
1651531300000|2022-05-02 22:41:40|20.47|17.11|20.48|17.12|20.48|17.12|20.47|17.11|0
1651531310000|2022-05-02 22:41:50|20.52|17.16|20.52|17.16|20.52|17.16|20.52|17.16|0
1651531320000|2022-05-02 22:42:00|20.48|17.12|20.45|17.09|20.48|17.12|20.45|17.09|0
1651531340000|2022-05-02 22:42:20|20.42|17.06|20.45|17.09|20.45|17.09|20.42|17.06|0
1651531360000|2022-05-02 22:42:40|20.48|17.12|20.47|17.11|20.48|17.12|20.47|17.11|0
1651531370000|2022-05-02 22:42:50|20.45|17.09|20.48|17.12|20.48|17.12|20.45|17.09|0
1651531380000|2022-05-02 22:43:00|20.45|17.09|20.45|17.09|20.45|17.09|20.45|17.09|0
1651531410000|2022-05-02 22:43:30|20.42|17.06|20.42|17.06|20.42|17.06|20.42|17.06|0
1651531430000|2022-05-02 22:43:50|20.43|17.07|20.43|17.07|20.43|17.07|20.43|17.07|0
1651531440000|2022-05-02 22:44:00|20.42|17.06|20.42|17.06|20.42|17.06|20.42|17.06|0
1651531460000|2022-05-02 22:44:20|20.43|17.07|20.42|17.06|20.43|17.07|20.42|17.06|0
1651531470000|2022-05-02 22:44:30|20.45|17.09|20.45|17.09|20.45|17.09|20.45|17.09|0
1651531500000|2022-05-02 22:45:00|20.47|17.11|20.5|17.14|20.5|17.14|20.47|17.11|0
1651531510000|2022-05-02 22:45:10|20.52|17.16|20.5|17.14|20.52|17.16|20.5|17.14|0
1651531520000|2022-05-02 22:45:20|20.48|17.12|20.47|17.11|20.48|17.12|20.47|17.11|0
1651531530000|2022-05-02 22:45:30|20.48|17.12|20.48|17.12|20.48|17.12|20.48|17.12|0
1651531540000|2022-05-02 22:45:40|20.5|17.14|20.5|17.14|20.5|17.14|20.5|17.14|0
1651531550000|2022-05-02 22:45:50|20.48|17.12|20.48|17.12|20.5|17.14|20.48|17.12|0
1651531570000|2022-05-02 22:46:10|20.5|17.14|20.5|17.14|20.5|17.14|20.5|17.14|0
1651531580000|2022-05-02 22:46:20|20.51|17.15|20.51|17.15|20.51|17.15|20.51|17.15|0
1651531640000|2022-05-02 22:47:20|20.53|17.17|20.53|17.17|20.55|17.19|20.53|17.17|0
1651531660000|2022-05-02 22:47:40|20.55|17.19|20.55|17.19|20.55|17.19|20.55|17.19|0
1651531710000|2022-05-02 22:48:30|20.51|17.15|20.51|17.15|20.51|17.15|20.51|17.15|0
1651531730000|2022-05-02 22:48:50|20.53|17.17|20.53|17.17|20.53|17.17|20.53|17.17|0
1651531740000|2022-05-02 22:49:00|20.55|17.19|20.53|17.17|20.55|17.19|20.51|17.15|0
1651531750000|2022-05-02 22:49:10|20.51|17.15|20.53|17.17|20.53|17.17|20.51|17.15|0
1651531760000|2022-05-02 22:49:20|20.51|17.15|20.51|17.15|20.51|17.15|20.51|17.15|0
1651531830000|2022-05-02 22:50:30|20.53|17.17|20.53|17.17|20.53|17.17|20.53|17.17|0
1651531840000|2022-05-02 22:50:40|20.55|17.19|20.58|17.22|20.58|17.22|20.55|17.19|0
1651531860000|2022-05-02 22:51:00|20.61|17.25|20.63|17.27|20.63|17.27|20.61|17.25|0
1651531870000|2022-05-02 22:51:10|20.68|17.32|20.66|17.3|20.68|17.32|20.66|17.3|0
1651531880000|2022-05-02 22:51:20|20.64|17.28|20.71|17.35|20.71|17.35|20.64|17.28|0
1651531890000|2022-05-02 22:51:30|20.73|17.37|20.73|17.37|20.73|17.37|20.73|17.37|0
1651531900000|2022-05-02 22:51:40|20.74|17.38|20.78|17.42|20.78|17.42|20.74|17.38|0
1651531920000|2022-05-02 22:52:00|20.74|17.38|20.78|17.42|20.78|17.42|20.74|17.38|0
1651531950000|2022-05-02 22:52:30|20.76|17.4|20.74|17.38|20.77|17.41|20.74|17.38|0
1651531960000|2022-05-02 22:52:40|20.76|17.4|20.74|17.38|20.76|17.4|20.74|17.38|0
1651531970000|2022-05-02 22:52:50|20.76|17.4|20.74|17.38|20.76|17.4|20.74|17.38|0
1651531990000|2022-05-02 22:53:10|20.77|17.41|20.77|17.41|20.77|17.41|20.77|17.41|0
1651532010000|2022-05-02 22:53:30|20.74|17.38|20.74|17.38|20.74|17.38|20.74|17.38|0
1651532020000|2022-05-02 22:53:40|20.76|17.4|20.76|17.4|20.76|17.4|20.76|17.4|0
1651532030000|2022-05-02 22:53:50|20.74|17.38|20.74|17.38|20.74|17.38|20.74|17.38|0
1651532040000|2022-05-02 22:54:00|20.71|17.35|20.71|17.35|20.72|17.36|20.71|17.35|0
1651532080000|2022-05-02 22:54:40|20.72|17.36|20.74|17.38|20.74|17.38|20.72|17.36|0
1651532090000|2022-05-02 22:54:50|20.72|17.36|20.72|17.36|20.72|17.36|20.72|17.36|0
1651532100000|2022-05-02 22:55:00|20.71|17.35|20.69|17.33|20.71|17.35|20.69|17.33|0
1651532110000|2022-05-02 22:55:10|20.66|17.3|20.64|17.28|20.66|17.3|20.64|17.28|0
1651532120000|2022-05-02 22:55:20|20.61|17.25|20.61|17.25|20.61|17.25|20.61|17.25|0
1651532130000|2022-05-02 22:55:30|20.59|17.23|20.59|17.23|20.59|17.23|20.59|17.23|0
1651532140000|2022-05-02 22:55:40|20.58|17.22|20.54|17.18|20.58|17.22|20.54|17.18|0
1651532150000|2022-05-02 22:55:50|20.53|17.17|20.53|17.17|20.53|17.17|20.53|17.17|0
1651532160000|2022-05-02 22:56:00|20.51|17.15|20.54|17.18|20.54|17.18|20.51|17.15|0
1651532170000|2022-05-02 22:56:10|20.51|17.15|20.51|17.15|20.51|17.15|20.51|17.15|0
1651532180000|2022-05-02 22:56:20|20.54|17.18|20.54|17.18|20.54|17.18|20.54|17.18|0
1651532200000|2022-05-02 22:56:40|20.58|17.22|20.58|17.22|20.58|17.22|20.58|17.22|0
1651532210000|2022-05-02 22:56:50|20.61|17.25|20.58|17.22|20.61|17.25|20.58|17.22|0
1651532220000|2022-05-02 22:57:00|20.61|17.25|20.58|17.22|20.61|17.25|20.58|17.22|0
1651532250000|2022-05-02 22:57:30|20.57|17.21|20.57|17.21|20.57|17.21|20.57|17.21|0
1651532260000|2022-05-02 22:57:40|20.61|17.25|20.61|17.25|20.61|17.25|20.61|17.25|0
1651532270000|2022-05-02 22:57:50|20.64|17.28|20.64|17.28|20.64|17.28|20.64|17.28|0
1651532280000|2022-05-02 22:58:00|20.62|17.26|20.62|17.26|20.62|17.26|20.62|17.26|0
1651532290000|2022-05-02 22:58:10|20.61|17.25|20.57|17.21|20.61|17.25|20.57|17.21|0
1651532300000|2022-05-02 22:58:20|20.59|17.23|20.57|17.21|20.59|17.23|20.57|17.21|0
1651532340000|2022-05-02 22:59:00|20.61|17.25|20.57|17.21|20.61|17.25|20.57|17.21|0
1651532350000|2022-05-02 22:59:10|20.61|17.25|20.61|17.25|20.61|17.25|20.61|17.25|0
1651532370000|2022-05-02 22:59:30|20.57|17.21|20.57|17.21|20.57|17.21|20.57|17.21|0
1651532400000|2022-05-02 23:00:00|20.61|17.25|20.61|17.25|20.64|17.28|20.61|17.25|0
1651532410000|2022-05-02 23:00:10|20.66|17.3|20.71|17.35|20.71|17.35|20.66|17.3|0
1651532420000|2022-05-02 23:00:20|20.77|17.41|20.8|17.44|20.8|17.44|20.77|17.41|0
1651532430000|2022-05-02 23:00:30|20.82|17.46|20.77|17.41|20.82|17.46|20.77|17.41|0
1651532440000|2022-05-02 23:00:40|20.74|17.38|20.74|17.38|20.74|17.38|20.74|17.38|0
1651532450000|2022-05-02 23:00:50|20.72|17.36|20.72|17.36|20.72|17.36|20.72|17.36|0
1651532460000|2022-05-02 23:01:00|20.74|17.38|20.7|17.34|20.74|17.38|20.7|17.34|0
1651532480000|2022-05-02 23:01:20|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651532490000|2022-05-02 23:01:30|20.82|17.46|20.77|17.41|20.82|17.46|20.77|17.41|0
1651532500000|2022-05-02 23:01:40|20.75|17.39|20.77|17.41|20.77|17.41|20.75|17.39|0
1651532510000|2022-05-02 23:01:50|20.75|17.39|20.77|17.41|20.77|17.41|20.75|17.39|0
1651532520000|2022-05-02 23:02:00|20.84|17.48|20.8|17.44|20.84|17.48|20.8|17.44|0
1651532530000|2022-05-02 23:02:10|20.77|17.41|20.75|17.39|20.77|17.41|20.75|17.39|0
1651532540000|2022-05-02 23:02:20|20.74|17.38|20.77|17.41|20.77|17.41|20.74|17.38|0
1651532550000|2022-05-02 23:02:30|20.8|17.44|20.84|17.48|20.84|17.48|20.8|17.44|0
1651532560000|2022-05-02 23:02:40|20.87|17.51|20.87|17.51|20.87|17.51|20.87|17.51|0
1651532570000|2022-05-02 23:02:50|20.9|17.54|20.94|17.58|20.94|17.58|20.9|17.54|0
1651532580000|2022-05-02 23:03:00|21.04|17.68|21.07|17.71|21.07|17.71|21.04|17.68|0
1651532590000|2022-05-02 23:03:10|21.05|17.69|21.14|17.78|21.14|17.78|21.05|17.69|0
1651532600000|2022-05-02 23:03:20|21.12|17.76|21.1|17.74|21.14|17.78|21.1|17.74|0
1651532610000|2022-05-02 23:03:30|21.07|17.71|21.07|17.71|21.07|17.71|21.07|17.71|0
1651532620000|2022-05-02 23:03:40|21.14|17.78|21.15|17.79|21.15|17.79|21.14|17.78|0
1651532630000|2022-05-02 23:03:50|21.14|17.78|21.14|17.78|21.14|17.78|21.14|17.78|0
1651532640000|2022-05-02 23:04:00|21.15|17.79|21.1|17.74|21.17|17.81|21.1|17.74|0
1651532650000|2022-05-02 23:04:10|21.07|17.71|21.04|17.68|21.07|17.71|21.04|17.68|0
1651532660000|2022-05-02 23:04:20|21.07|17.71|21.07|17.71|21.07|17.71|21.05|17.69|0
1651532670000|2022-05-02 23:04:30|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651532680000|2022-05-02 23:04:40|21.04|17.68|21.03|17.67|21.04|17.68|21.03|17.67|0
1651532710000|2022-05-02 23:05:10|21.07|17.71|21.03|17.67|21.07|17.71|21.03|17.67|0
1651532720000|2022-05-02 23:05:20|21.02|17.66|21|17.64|21.02|17.66|21|17.64|0
1651532740000|2022-05-02 23:05:40|20.98|17.62|20.97|17.61|20.98|17.62|20.97|17.61|0
1651532750000|2022-05-02 23:05:50|20.95|17.59|20.97|17.61|20.97|17.61|20.95|17.59|0
1651532760000|2022-05-02 23:06:00|20.95|17.59|20.97|17.61|20.97|17.61|20.95|17.59|0
1651532770000|2022-05-02 23:06:10|21|17.64|21.03|17.67|21.03|17.67|21|17.64|0
1651532780000|2022-05-02 23:06:20|21.02|17.66|21.03|17.67|21.03|17.67|21|17.64|0
1651532790000|2022-05-02 23:06:30|21.05|17.69|20.97|17.61|21.05|17.69|20.97|17.61|0
1651532800000|2022-05-02 23:06:40|20.98|17.62|21|17.64|21|17.64|20.98|17.62|0
1651532810000|2022-05-02 23:06:50|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651532820000|2022-05-02 23:07:00|21.02|17.66|21.03|17.67|21.03|17.67|21.02|17.66|0
1651532830000|2022-05-02 23:07:10|21.07|17.71|21.12|17.76|21.12|17.76|21.05|17.69|0
1651532840000|2022-05-02 23:07:20|21.13|17.77|21.13|17.77|21.13|17.77|21.1|17.74|0
1651532850000|2022-05-02 23:07:30|21.15|17.79|21.13|17.77|21.15|17.79|21.13|17.77|0
1651532860000|2022-05-02 23:07:40|21.15|17.79|21.15|17.79|21.15|17.79|21.15|17.79|0
1651532870000|2022-05-02 23:07:50|21.13|17.77|21.15|17.79|21.15|17.79|21.13|17.77|0
1651532890000|2022-05-02 23:08:10|21.13|17.77|21.17|17.81|21.17|17.81|21.13|17.77|0
1651532900000|2022-05-02 23:08:20|21.2|17.84|21.18|17.82|21.2|17.84|21.18|17.82|0
1651532910000|2022-05-02 23:08:30|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651532920000|2022-05-02 23:08:40|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651532930000|2022-05-02 23:08:50|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651532940000|2022-05-02 23:09:00|21.17|17.81|21.17|17.81|21.17|17.81|21.15|17.79|0
1651532960000|2022-05-02 23:09:20|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651532970000|2022-05-02 23:09:30|21.18|17.82|21.2|17.84|21.2|17.84|21.18|17.82|0
1651532980000|2022-05-02 23:09:40|21.18|17.82|21.13|17.77|21.18|17.82|21.13|17.77|0
1651532990000|2022-05-02 23:09:50|21.18|17.82|21.2|17.84|21.2|17.84|21.18|17.82|0
1651533000000|2022-05-02 23:10:00|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651533010000|2022-05-02 23:10:10|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651533020000|2022-05-02 23:10:20|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651533030000|2022-05-02 23:10:30|21.07|17.71|21.1|17.74|21.1|17.74|21.07|17.71|0
1651533040000|2022-05-02 23:10:40|21.12|17.76|21.1|17.74|21.12|17.76|21.1|17.74|0
1651533050000|2022-05-02 23:10:50|21.12|17.76|21.13|17.77|21.13|17.77|21.12|17.76|0
1651533060000|2022-05-02 23:11:00|21.17|17.81|21.15|17.79|21.17|17.81|21.15|17.79|0
1651533070000|2022-05-02 23:11:10|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651533080000|2022-05-02 23:11:20|21.15|17.79|21.15|17.79|21.15|17.79|21.15|17.79|0
1651533090000|2022-05-02 23:11:30|21.17|17.81|21.18|17.82|21.18|17.82|21.17|17.81|0
1651533100000|2022-05-02 23:11:40|21.17|17.81|21.17|17.81|21.18|17.82|21.13|17.77|0
1651533110000|2022-05-02 23:11:50|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651533130000|2022-05-02 23:12:10|21.17|17.81|21.15|17.79|21.17|17.81|21.15|17.79|0
1651533140000|2022-05-02 23:12:20|21.13|17.77|21.11|17.75|21.13|17.77|21.11|17.75|0
1651533150000|2022-05-02 23:12:30|21.1|17.74|21.06|17.7|21.1|17.74|21.06|17.7|0
1651533180000|2022-05-02 23:13:00|21.05|17.69|21.01|17.65|21.05|17.69|21.01|17.65|0
1651533190000|2022-05-02 23:13:10|21|17.64|21.03|17.67|21.03|17.67|21|17.64|0
1651533200000|2022-05-02 23:13:20|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651533210000|2022-05-02 23:13:30|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651533220000|2022-05-02 23:13:40|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651533240000|2022-05-02 23:14:00|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651533250000|2022-05-02 23:14:10|21.1|17.74|21.06|17.7|21.1|17.74|21.06|17.7|0
1651533280000|2022-05-02 23:14:40|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651533290000|2022-05-02 23:14:50|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651533300000|2022-05-02 23:15:00|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651533310000|2022-05-02 23:15:10|21.03|17.67|21.01|17.65|21.03|17.67|21.01|17.65|0
1651533330000|2022-05-02 23:15:30|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651533360000|2022-05-02 23:16:00|21.01|17.65|21|17.64|21.01|17.65|21|17.64|0
1651533370000|2022-05-02 23:16:10|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651533380000|2022-05-02 23:16:20|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651533420000|2022-05-02 23:17:00|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651533430000|2022-05-02 23:17:10|21|17.64|21|17.64|21|17.64|21|17.64|0
1651533460000|2022-05-02 23:17:40|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651533510000|2022-05-02 23:18:30|21.01|17.65|21.03|17.67|21.03|17.67|21.01|17.65|0
1651533520000|2022-05-02 23:18:40|21.06|17.7|21.03|17.67|21.06|17.7|21.03|17.67|0
1651533540000|2022-05-02 23:19:00|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651533580000|2022-05-02 23:19:40|20.98|17.62|20.98|17.62|20.98|17.62|20.98|17.62|0
1651533590000|2022-05-02 23:19:50|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651533600000|2022-05-02 23:20:00|21.03|17.67|21.03|17.67|21.03|17.67|21.03|17.67|0
1651533620000|2022-05-02 23:20:20|20.99|17.63|20.99|17.63|20.99|17.63|20.99|17.63|0
1651533630000|2022-05-02 23:20:30|21.06|17.7|21.06|17.7|21.09|17.73|21.06|17.7|0
1651533640000|2022-05-02 23:20:40|21.13|17.77|21.13|17.77|21.16|17.8|21.13|17.77|0
1651533650000|2022-05-02 23:20:50|21.14|17.78|21.14|17.78|21.14|17.78|21.14|17.78|0
1651533660000|2022-05-02 23:21:00|21.13|17.77|21.16|17.8|21.16|17.8|21.13|17.77|0
1651533680000|2022-05-02 23:21:20|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651533690000|2022-05-02 23:21:30|21.26|17.9|21.31|17.95|21.33|17.97|21.26|17.9|0
1651533700000|2022-05-02 23:21:40|21.3|17.94|21.3|17.94|21.3|17.94|21.3|17.94|0
1651533710000|2022-05-02 23:21:50|21.26|17.9|21.26|17.9|21.26|17.9|21.26|17.9|0
1651533720000|2022-05-02 23:22:00|21.23|17.87|21.19|17.83|21.23|17.87|21.19|17.83|0
1651533730000|2022-05-02 23:22:10|21.18|17.82|21.13|17.77|21.18|17.82|21.13|17.77|0
1651533740000|2022-05-02 23:22:20|21.14|17.78|21.09|17.73|21.14|17.78|21.09|17.73|0
1651533750000|2022-05-02 23:22:30|21.11|17.75|21.13|17.77|21.13|17.77|21.11|17.75|0
1651533770000|2022-05-02 23:22:50|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651533780000|2022-05-02 23:23:00|21.18|17.82|21.19|17.83|21.19|17.83|21.18|17.82|0
1651533800000|2022-05-02 23:23:20|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651533830000|2022-05-02 23:23:50|21.19|17.83|21.16|17.8|21.21|17.85|21.16|17.8|0
1651533840000|2022-05-02 23:24:00|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651533850000|2022-05-02 23:24:10|21.16|17.8|21.13|17.77|21.16|17.8|21.13|17.77|0
1651533860000|2022-05-02 23:24:20|21.09|17.73|21.09|17.73|21.13|17.77|21.09|17.73|0
1651533870000|2022-05-02 23:24:30|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651533880000|2022-05-02 23:24:40|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651533890000|2022-05-02 23:24:50|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651533900000|2022-05-02 23:25:00|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651533910000|2022-05-02 23:25:10|21.16|17.8|21.18|17.82|21.18|17.82|21.16|17.8|0
1651533920000|2022-05-02 23:25:20|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651533950000|2022-05-02 23:25:50|21.13|17.77|21.13|17.77|21.13|17.77|21.13|17.77|0
1651533970000|2022-05-02 23:26:10|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651533990000|2022-05-02 23:26:30|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651534000000|2022-05-02 23:26:40|21.17|17.81|21.19|17.83|21.19|17.83|21.17|17.81|0
1651534020000|2022-05-02 23:27:00|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651534030000|2022-05-02 23:27:10|21.19|17.83|21.17|17.81|21.21|17.85|21.17|17.81|0
1651534040000|2022-05-02 23:27:20|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651534070000|2022-05-02 23:27:50|21.17|17.81|21.24|17.88|21.24|17.88|21.16|17.8|0
1651534080000|2022-05-02 23:28:00|21.21|17.85|21.21|17.85|21.21|17.85|21.21|17.85|0
1651534090000|2022-05-02 23:28:10|21.22|17.86|21.22|17.86|21.22|17.86|21.22|17.86|0
1651534100000|2022-05-02 23:28:20|21.24|17.88|21.24|17.88|21.24|17.88|21.22|17.86|0
1651534110000|2022-05-02 23:28:30|21.26|17.9|21.24|17.88|21.26|17.9|21.22|17.86|0
1651534120000|2022-05-02 23:28:40|21.16|17.8|21.09|17.73|21.16|17.8|21.09|17.73|0
1651534130000|2022-05-02 23:28:50|21.16|17.8|21.12|17.76|21.16|17.8|21.12|17.76|0
1651534140000|2022-05-02 23:29:00|21.09|17.73|21.16|17.8|21.16|17.8|21.09|17.73|0
1651534150000|2022-05-02 23:29:10|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651534160000|2022-05-02 23:29:20|21.14|17.78|21.16|17.8|21.17|17.81|21.14|17.78|0
1651534170000|2022-05-02 23:29:30|21.19|17.83|21.19|17.83|21.19|17.83|21.17|17.81|0
1651534180000|2022-05-02 23:29:40|21.22|17.86|21.22|17.86|21.22|17.86|21.22|17.86|0
1651534190000|2022-05-02 23:29:50|21.19|17.83|21.17|17.81|21.19|17.83|21.17|17.81|0
1651534200000|2022-05-02 23:30:00|21.16|17.8|21.14|17.78|21.16|17.8|21.14|17.78|0
1651534210000|2022-05-02 23:30:10|21.16|17.8|21.12|17.76|21.16|17.8|21.12|17.76|0
1651534220000|2022-05-02 23:30:20|21.09|17.73|21.12|17.76|21.12|17.76|21.09|17.73|0
1651534230000|2022-05-02 23:30:30|21.09|17.73|21.11|17.75|21.11|17.75|21.09|17.73|0
1651534240000|2022-05-02 23:30:40|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651534250000|2022-05-02 23:30:50|21.11|17.75|21.09|17.73|21.11|17.75|21.09|17.73|0
1651534260000|2022-05-02 23:31:00|21.07|17.71|21.07|17.71|21.09|17.73|21.07|17.71|0
1651534270000|2022-05-02 23:31:10|21.09|17.73|21.12|17.76|21.12|17.76|21.09|17.73|0
1651534280000|2022-05-02 23:31:20|21.16|17.8|21.12|17.76|21.16|17.8|21.11|17.75|0
1651534290000|2022-05-02 23:31:30|21.16|17.8|21.14|17.78|21.16|17.8|21.14|17.78|0
1651534310000|2022-05-02 23:31:50|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651534320000|2022-05-02 23:32:00|21.16|17.8|21.22|17.86|21.22|17.86|21.16|17.8|0
1651534330000|2022-05-02 23:32:10|21.17|17.81|21.16|17.8|21.17|17.81|21.16|17.8|0
1651534350000|2022-05-02 23:32:30|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651534370000|2022-05-02 23:32:50|21.14|17.78|21.16|17.8|21.16|17.8|21.14|17.78|0
1651534380000|2022-05-02 23:33:00|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651534390000|2022-05-02 23:33:10|21.19|17.83|21.2|17.84|21.2|17.84|21.19|17.83|0
1651534400000|2022-05-02 23:33:20|21.22|17.86|21.22|17.86|21.22|17.86|21.22|17.86|0
1651534410000|2022-05-02 23:33:30|21.19|17.83|21.19|17.83|21.19|17.83|21.19|17.83|0
1651534430000|2022-05-02 23:33:50|21.2|17.84|21.19|17.83|21.2|17.84|21.19|17.83|0
1651534450000|2022-05-02 23:34:10|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651534460000|2022-05-02 23:34:20|21.15|17.79|21.15|17.79|21.15|17.79|21.12|17.76|0
1651534470000|2022-05-02 23:34:30|21.12|17.76|21.09|17.73|21.12|17.76|21.09|17.73|0
1651534480000|2022-05-02 23:34:40|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651534490000|2022-05-02 23:34:50|21.09|17.73|21.12|17.76|21.12|17.76|21.09|17.73|0
1651534500000|2022-05-02 23:35:00|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651534510000|2022-05-02 23:35:10|21.12|17.76|21.1|17.74|21.12|17.76|21.1|17.74|0
1651534520000|2022-05-02 23:35:20|21.12|17.76|21.09|17.73|21.12|17.76|21.09|17.73|0
1651534530000|2022-05-02 23:35:30|21.05|17.69|21.09|17.73|21.09|17.73|21.05|17.69|0
1651534550000|2022-05-02 23:35:50|21.12|17.76|21.12|17.76|21.12|17.76|21.12|17.76|0
1651534560000|2022-05-02 23:36:00|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651534570000|2022-05-02 23:36:10|21.05|17.69|21.05|17.69|21.05|17.69|21.05|17.69|0
1651534610000|2022-05-02 23:36:50|21.07|17.71|21.09|17.73|21.09|17.73|21.07|17.71|0
1651534620000|2022-05-02 23:37:00|21.07|17.71|21.07|17.71|21.07|17.71|21.05|17.69|0
1651534640000|2022-05-02 23:37:20|21.09|17.73|21.09|17.73|21.09|17.73|21.09|17.73|0
1651534650000|2022-05-02 23:37:30|21.05|17.69|21.05|17.69|21.07|17.71|21.05|17.69|0
1651534660000|2022-05-02 23:37:40|21.02|17.66|21.02|17.66|21.02|17.66|21.02|17.66|0
1651534670000|2022-05-02 23:37:50|20.99|17.63|21.03|17.67|21.03|17.67|20.99|17.63|0
1651534680000|2022-05-02 23:38:00|21.02|17.66|21.02|17.66|21.02|17.66|21.02|17.66|0
1651534690000|2022-05-02 23:38:10|21.05|17.69|21.02|17.66|21.05|17.69|21.02|17.66|0
1651534700000|2022-05-02 23:38:20|21|17.64|20.97|17.61|21|17.64|20.97|17.61|0
1651534710000|2022-05-02 23:38:30|20.95|17.59|20.99|17.63|20.99|17.63|20.95|17.59|0
1651534730000|2022-05-02 23:38:50|21.02|17.66|20.95|17.59|21.02|17.66|20.95|17.59|0
1651534740000|2022-05-02 23:39:00|20.98|17.62|20.98|17.62|20.98|17.62|20.98|17.62|0
1651534750000|2022-05-02 23:39:10|21|17.64|21.02|17.66|21.02|17.66|21|17.64|0
1651534770000|2022-05-02 23:39:30|20.98|17.62|20.95|17.59|20.98|17.62|20.95|17.59|0
1651534830000|2022-05-02 23:40:30|20.92|17.56|20.92|17.56|20.92|17.56|20.92|17.56|0
1651534850000|2022-05-02 23:40:50|20.85|17.49|20.88|17.52|20.88|17.52|20.85|17.49|0
1651534860000|2022-05-02 23:41:00|20.87|17.51|20.88|17.52|20.88|17.52|20.87|17.51|0
1651534880000|2022-05-02 23:41:20|20.92|17.56|20.9|17.54|20.92|17.56|20.9|17.54|0
1651534890000|2022-05-02 23:41:30|20.92|17.56|20.98|17.62|20.98|17.62|20.92|17.56|0
1651534900000|2022-05-02 23:41:40|20.97|17.61|20.95|17.59|20.97|17.61|20.95|17.59|0
1651534910000|2022-05-02 23:41:50|20.92|17.56|20.92|17.56|20.92|17.56|20.92|17.56|0
1651534920000|2022-05-02 23:42:00|20.93|17.57|20.92|17.56|20.93|17.57|20.92|17.56|0
1651534930000|2022-05-02 23:42:10|20.93|17.57|20.85|17.49|20.93|17.57|20.85|17.49|0
1651534940000|2022-05-02 23:42:20|20.82|17.46|20.85|17.49|20.85|17.49|20.82|17.46|0
1651534960000|2022-05-02 23:42:40|20.87|17.51|20.85|17.49|20.87|17.51|20.85|17.49|0
1651534970000|2022-05-02 23:42:50|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651535030000|2022-05-02 23:43:50|20.83|17.47|20.85|17.49|20.85|17.49|20.83|17.47|0
1651535040000|2022-05-02 23:44:00|20.83|17.47|20.82|17.46|20.83|17.47|20.82|17.46|0
1651535060000|2022-05-02 23:44:20|20.8|17.44|20.82|17.46|20.82|17.46|20.8|17.44|0
1651535070000|2022-05-02 23:44:30|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651535080000|2022-05-02 23:44:40|20.8|17.44|20.8|17.44|20.8|17.44|20.8|17.44|0
1651535090000|2022-05-02 23:44:50|20.78|17.42|20.78|17.42|20.8|17.44|20.78|17.42|0
1651535100000|2022-05-02 23:45:00|20.75|17.39|20.77|17.41|20.78|17.42|20.75|17.39|0
1651535110000|2022-05-02 23:45:10|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651535120000|2022-05-02 23:45:20|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651535140000|2022-05-02 23:45:40|20.78|17.42|20.78|17.42|20.78|17.42|20.78|17.42|0
1651535150000|2022-05-02 23:45:50|20.8|17.44|20.78|17.42|20.8|17.44|20.78|17.42|0
1651535190000|2022-05-02 23:46:30|20.82|17.46|20.82|17.46|20.82|17.46|20.82|17.46|0
1651535200000|2022-05-02 23:46:40|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651535210000|2022-05-02 23:46:50|20.83|17.47|20.85|17.49|20.85|17.49|20.83|17.47|0
1651535220000|2022-05-02 23:47:00|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651535250000|2022-05-02 23:47:30|20.85|17.49|20.81|17.45|20.85|17.49|20.81|17.45|0
1651535260000|2022-05-02 23:47:40|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651535270000|2022-05-02 23:47:50|20.81|17.45|20.85|17.49|20.85|17.49|20.81|17.45|0
1651535280000|2022-05-02 23:48:00|20.88|17.52|20.9|17.54|20.9|17.54|20.88|17.52|0
1651535290000|2022-05-02 23:48:10|20.91|17.55|20.91|17.55|20.91|17.55|20.91|17.55|0
1651535300000|2022-05-02 23:48:20|20.88|17.52|20.91|17.55|20.91|17.55|20.88|17.52|0
1651535340000|2022-05-02 23:49:00|20.88|17.52|20.88|17.52|20.88|17.52|20.88|17.52|0
1651535350000|2022-05-02 23:49:10|20.91|17.55|20.91|17.55|20.91|17.55|20.91|17.55|0
1651535400000|2022-05-02 23:50:00|20.88|17.52|20.81|17.45|20.88|17.52|20.81|17.45|0
1651535410000|2022-05-02 23:50:10|20.78|17.42|20.75|17.39|20.78|17.42|20.75|17.39|0
1651535430000|2022-05-02 23:50:30|20.76|17.4|20.78|17.42|20.78|17.42|20.75|17.39|0
1651535440000|2022-05-02 23:50:40|20.81|17.45|20.86|17.5|20.86|17.5|20.81|17.45|0
1651535450000|2022-05-02 23:50:50|20.85|17.49|20.88|17.52|20.88|17.52|20.85|17.49|0
1651535460000|2022-05-02 23:51:00|20.85|17.49|20.81|17.45|20.85|17.49|20.81|17.45|0
1651535480000|2022-05-02 23:51:20|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651535500000|2022-05-02 23:51:40|20.85|17.49|20.85|17.49|20.85|17.49|20.85|17.49|0
1651535520000|2022-05-02 23:52:00|20.83|17.47|20.83|17.47|20.83|17.47|20.83|17.47|0
1651535530000|2022-05-02 23:52:10|20.85|17.49|20.83|17.47|20.85|17.49|20.83|17.47|0
1651535540000|2022-05-02 23:52:20|20.85|17.49|20.85|17.49|20.85|17.49|20.85|17.49|0
1651535570000|2022-05-02 23:52:50|20.86|17.5|20.88|17.52|20.88|17.52|20.86|17.5|0
1651535590000|2022-05-02 23:53:10|20.84|17.48|20.84|17.48|20.84|17.48|20.84|17.48|0
1651535640000|2022-05-02 23:54:00|20.88|17.52|20.84|17.48|20.88|17.52|20.84|17.48|0
1651535650000|2022-05-02 23:54:10|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651535660000|2022-05-02 23:54:20|20.78|17.42|20.79|17.43|20.79|17.43|20.78|17.42|0
1651535670000|2022-05-02 23:54:30|20.78|17.42|20.81|17.45|20.81|17.45|20.78|17.42|0
1651535680000|2022-05-02 23:54:40|20.79|17.43|20.78|17.42|20.79|17.43|20.78|17.42|0
1651535690000|2022-05-02 23:54:50|20.81|17.45|20.81|17.45|20.81|17.45|20.81|17.45|0
1651535720000|2022-05-02 23:55:20|20.83|17.47|20.84|17.48|20.84|17.48|20.83|17.47|0
1651535730000|2022-05-02 23:55:30|20.83|17.47|20.81|17.45|20.83|17.47|20.81|17.45|0
1651535760000|2022-05-02 23:56:00|20.84|17.48|20.84|17.48|20.84|17.48|20.84|17.48|0
1651535770000|2022-05-02 23:56:10|20.88|17.52|20.88|17.52|20.88|17.52|20.88|17.52|0
1651535790000|2022-05-02 23:56:30|20.84|17.48|20.84|17.48|20.86|17.5|20.84|17.48|0
1651535810000|2022-05-02 23:56:50|20.88|17.52|20.88|17.52|20.88|17.52|20.88|17.52|0
1651535820000|2022-05-02 23:57:00|20.89|17.53|20.93|17.57|20.93|17.57|20.89|17.53|0
1651535830000|2022-05-02 23:57:10|20.98|17.62|21.03|17.67|21.03|17.67|20.96|17.6|0
1651535840000|2022-05-02 23:57:20|21.08|17.72|21.14|17.78|21.14|17.78|21.08|17.72|0
1651535850000|2022-05-02 23:57:30|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651535860000|2022-05-02 23:57:40|21.14|17.78|21.13|17.77|21.14|17.78|21.11|17.75|0
1651535870000|2022-05-02 23:57:50|21.11|17.75|21.09|17.73|21.11|17.75|21.09|17.73|0
1651535880000|2022-05-02 23:58:00|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651535900000|2022-05-02 23:58:20|21.04|17.68|21.08|17.72|21.08|17.72|21.04|17.68|0
1651535910000|2022-05-02 23:58:30|21.11|17.75|21.11|17.75|21.11|17.75|21.09|17.73|0
1651535920000|2022-05-02 23:58:40|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651535930000|2022-05-02 23:58:50|21.11|17.75|21.11|17.75|21.11|17.75|21.11|17.75|0
1651535940000|2022-05-02 23:59:00|21.08|17.72|21.08|17.72|21.08|17.72|21.08|17.72|0
1651535950000|2022-05-02 23:59:10|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651535960000|2022-05-02 23:59:20|21.04|17.68|21.04|17.68|21.04|17.68|21.04|17.68|0
1651535970000|2022-05-02 23:59:30|21.06|17.7|21.08|17.72|21.08|17.72|21.06|17.7|0
1651535980000|2022-05-02 23:59:40|21.11|17.75|21.14|17.78|21.14|17.78|21.11|17.75|0
1651535990000|2022-05-02 23:59:50|21.18|17.82|21.23|17.87|21.23|17.87|21.18|17.82|0
1651536000000|2022-05-03 00:00:00|21.24|17.88|21.24|17.88|21.24|17.88|21.14|17.78|0
1651536010000|2022-05-03 00:00:10|21.28|17.92|21.28|17.92|21.28|17.92|21.24|17.88|0
1651536020000|2022-05-03 00:00:20|21.26|17.9|21.31|17.95|21.31|17.95|21.26|17.9|0
1651536030000|2022-05-03 00:00:30|21.41|18.05|21.38|18.02|21.41|18.05|21.38|18.02|0
1651536040000|2022-05-03 00:00:40|21.39|18.03|21.48|18.12|21.51|18.15|21.39|18.03|0
1651536050000|2022-05-03 00:00:50|21.51|18.15|21.48|18.12|21.51|18.15|21.48|18.12|0
1651536060000|2022-05-03 00:01:00|21.5|18.14|21.51|18.15|21.51|18.15|21.48|18.12|0
1651536070000|2022-05-03 00:01:10|21.55|18.19|21.75|18.39|21.75|18.39|21.55|18.19|0
1651536080000|2022-05-03 00:01:20|21.68|18.32|21.58|18.22|21.68|18.32|21.58|18.22|0
1651536090000|2022-05-03 00:01:30|21.48|18.12|21.45|18.09|21.48|18.12|21.41|18.05|0
1651536100000|2022-05-03 00:01:40|21.5|18.14|21.5|18.14|21.5|18.14|21.5|18.14|0
1651536110000|2022-05-03 00:01:50|21.45|18.09|21.45|18.09|21.45|18.09|21.41|18.05|0
1651536120000|2022-05-03 00:02:00|21.38|18.02|21.36|18|21.38|18.02|21.34|17.98|0
1651536130000|2022-05-03 00:02:10|21.34|17.98|21.31|17.95|21.34|17.98|21.31|17.95|0
1651536140000|2022-05-03 00:02:20|21.28|17.92|21.28|17.92|21.31|17.95|21.28|17.92|0
1651536150000|2022-05-03 00:02:30|21.29|17.93|21.28|17.92|21.29|17.93|21.28|17.92|0
1651536160000|2022-05-03 00:02:40|21.31|17.95|21.29|17.93|21.31|17.95|21.29|17.93|0
1651536170000|2022-05-03 00:02:50|21.31|17.95|21.29|17.93|21.31|17.95|21.29|17.93|0
1651536180000|2022-05-03 00:03:00|21.28|17.92|21.14|17.78|21.28|17.92|21.14|17.78|0
1651536190000|2022-05-03 00:03:10|21.09|17.73|21.07|17.71|21.09|17.73|21.07|17.71|0
1651536200000|2022-05-03 00:03:20|21.01|17.65|20.97|17.61|21.01|17.65|20.97|17.61|0
1651536210000|2022-05-03 00:03:30|21.01|17.65|21.04|17.68|21.04|17.68|20.99|17.63|0
1651536220000|2022-05-03 00:03:40|21.06|17.7|21.04|17.68|21.06|17.7|21.02|17.66|0
1651536230000|2022-05-03 00:03:50|21.14|17.78|21.12|17.76|21.14|17.78|21.12|17.76|0
1651536240000|2022-05-03 00:04:00|21.11|17.75|21.06|17.7|21.11|17.75|21.06|17.7|0
1651536250000|2022-05-03 00:04:10|21.04|17.68|21.07|17.71|21.09|17.73|21.04|17.68|0
1651536260000|2022-05-03 00:04:20|21.06|17.7|21.07|17.71|21.07|17.71|21.06|17.7|0
1651536270000|2022-05-03 00:04:30|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651536280000|2022-05-03 00:04:40|21.01|17.65|21.01|17.65|21.01|17.65|21.01|17.65|0
1651536290000|2022-05-03 00:04:50|20.97|17.61|20.99|17.63|20.99|17.63|20.97|17.61|0
1651536300000|2022-05-03 00:05:00|20.94|17.58|21.02|17.66|21.02|17.66|20.94|17.58|0
1651536310000|2022-05-03 00:05:10|21.07|17.71|21.12|17.76|21.12|17.76|21.07|17.71|0
1651536320000|2022-05-03 00:05:20|21.11|17.75|21.11|17.75|21.12|17.76|21.11|17.75|0
1651536330000|2022-05-03 00:05:30|21.14|17.78|21.19|17.83|21.19|17.83|21.14|17.78|0
1651536340000|2022-05-03 00:05:40|21.22|17.86|21.31|17.95|21.34|17.98|21.22|17.86|0
1651536350000|2022-05-03 00:05:50|21.27|17.91|21.31|17.95|21.31|17.95|21.27|17.91|0
1651536360000|2022-05-03 00:06:00|21.29|17.93|21.34|17.98|21.34|17.98|21.29|17.93|0
1651536370000|2022-05-03 00:06:10|21.31|17.95|21.27|17.91|21.31|17.95|21.27|17.91|0
1651536380000|2022-05-03 00:06:20|21.31|17.95|21.27|17.91|21.31|17.95|21.24|17.88|0
1651536390000|2022-05-03 00:06:30|21.34|17.98|21.36|18|21.36|18|21.34|17.98|0
1651536400000|2022-05-03 00:06:40|21.41|18.05|21.58|18.22|21.58|18.22|21.41|18.05|0
1651536410000|2022-05-03 00:06:50|21.56|18.2|21.54|18.18|21.56|18.2|21.53|18.17|0
1651536420000|2022-05-03 00:07:00|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651536430000|2022-05-03 00:07:10|21.54|18.18|21.54|18.18|21.54|18.18|21.54|18.18|0
1651536440000|2022-05-03 00:07:20|21.56|18.2|21.53|18.17|21.56|18.2|21.51|18.15|0
1651536450000|2022-05-03 00:07:30|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651536460000|2022-05-03 00:07:40|21.53|18.17|21.54|18.18|21.54|18.18|21.53|18.17|0
1651536470000|2022-05-03 00:07:50|21.51|18.15|21.51|18.15|21.51|18.15|21.48|18.12|0
1651536480000|2022-05-03 00:08:00|21.54|18.18|21.54|18.18|21.54|18.18|21.54|18.18|0
1651536500000|2022-05-03 00:08:20|21.56|18.2|21.51|18.15|21.56|18.2|21.51|18.15|0
1651536510000|2022-05-03 00:08:30|21.44|18.08|21.53|18.17|21.53|18.17|21.44|18.08|0
1651536520000|2022-05-03 00:08:40|21.54|18.18|21.68|18.32|21.68|18.32|21.54|18.18|0
1651536530000|2022-05-03 00:08:50|21.65|18.29|21.63|18.27|21.65|18.29|21.61|18.25|0
1651536540000|2022-05-03 00:09:00|21.61|18.25|21.65|18.29|21.65|18.29|21.61|18.25|0
1651536550000|2022-05-03 00:09:10|21.71|18.35|21.71|18.35|21.73|18.37|21.71|18.35|0
1651536560000|2022-05-03 00:09:20|21.75|18.39|21.68|18.32|21.75|18.39|21.68|18.32|0
1651536570000|2022-05-03 00:09:30|21.71|18.35|21.68|18.32|21.71|18.35|21.68|18.32|0
1651536580000|2022-05-03 00:09:40|21.71|18.35|21.73|18.37|21.73|18.37|21.68|18.32|0
1651536590000|2022-05-03 00:09:50|21.75|18.39|21.85|18.49|21.85|18.49|21.75|18.39|0
1651536600000|2022-05-03 00:10:00|21.83|18.47|21.82|18.46|21.83|18.47|21.82|18.46|0
1651536610000|2022-05-03 00:10:10|21.78|18.42|21.71|18.35|21.78|18.42|21.71|18.35|0
1651536620000|2022-05-03 00:10:20|21.73|18.37|21.71|18.35|21.73|18.37|21.71|18.35|0
1651536630000|2022-05-03 00:10:30|21.68|18.32|21.7|18.34|21.7|18.34|21.68|18.32|0
1651536640000|2022-05-03 00:10:40|21.68|18.32|21.68|18.32|21.68|18.32|21.68|18.32|0
1651536650000|2022-05-03 00:10:50|21.75|18.39|21.76|18.4|21.76|18.4|21.75|18.39|0
1651536660000|2022-05-03 00:11:00|21.75|18.39|21.75|18.39|21.75|18.39|21.75|18.39|0
1651536670000|2022-05-03 00:11:10|21.78|18.42|21.85|18.49|21.85|18.49|21.78|18.42|0
1651536680000|2022-05-03 00:11:20|21.82|18.46|21.82|18.46|21.82|18.46|21.82|18.46|0
1651536710000|2022-05-03 00:11:50|21.78|18.42|21.78|18.42|21.8|18.44|21.78|18.42|0
1651536720000|2022-05-03 00:12:00|21.8|18.44|21.78|18.42|21.8|18.44|21.78|18.42|0
1651536730000|2022-05-03 00:12:10|21.75|18.39|21.71|18.35|21.75|18.39|21.71|18.35|0
1651536740000|2022-05-03 00:12:20|21.73|18.37|21.71|18.35|21.73|18.37|21.71|18.35|0
1651536760000|2022-05-03 00:12:40|21.68|18.32|21.71|18.35|21.71|18.35|21.68|18.32|0
1651536770000|2022-05-03 00:12:50|21.75|18.39|21.75|18.39|21.76|18.4|21.75|18.39|0
1651536780000|2022-05-03 00:13:00|21.73|18.37|21.73|18.37|21.73|18.37|21.73|18.37|0
1651536790000|2022-05-03 00:13:10|21.71|18.35|21.71|18.35|21.75|18.39|21.71|18.35|0
1651536800000|2022-05-03 00:13:20|21.68|18.32|21.68|18.32|21.68|18.32|21.68|18.32|0
1651536810000|2022-05-03 00:13:30|21.64|18.28|21.68|18.32|21.68|18.32|21.64|18.28|0
1651536820000|2022-05-03 00:13:40|21.66|18.3|21.61|18.25|21.66|18.3|21.61|18.25|0
1651536830000|2022-05-03 00:13:50|21.58|18.22|21.56|18.2|21.58|18.22|21.56|18.2|0
1651536840000|2022-05-03 00:14:00|21.58|18.22|21.58|18.22|21.58|18.22|21.56|18.2|0
1651536850000|2022-05-03 00:14:10|21.54|18.18|21.51|18.15|21.54|18.18|21.51|18.15|0
1651536860000|2022-05-03 00:14:20|21.44|18.08|21.44|18.08|21.44|18.08|21.44|18.08|0
1651536870000|2022-05-03 00:14:30|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651536880000|2022-05-03 00:14:40|21.47|18.11|21.47|18.11|21.47|18.11|21.47|18.11|0
1651536900000|2022-05-03 00:15:00|21.44|18.08|21.44|18.08|21.44|18.08|21.44|18.08|0
1651536910000|2022-05-03 00:15:10|21.45|18.09|21.47|18.11|21.47|18.11|21.44|18.08|0
1651536920000|2022-05-03 00:15:20|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651536950000|2022-05-03 00:15:50|21.4|18.04|21.51|18.15|21.51|18.15|21.4|18.04|0
1651536960000|2022-05-03 00:16:00|21.49|18.13|21.51|18.15|21.51|18.15|21.49|18.13|0
1651536970000|2022-05-03 00:16:10|21.47|18.11|21.57|18.21|21.61|18.25|21.47|18.11|0
1651536980000|2022-05-03 00:16:20|21.61|18.25|21.62|18.26|21.62|18.26|21.59|18.23|0
1651536990000|2022-05-03 00:16:30|21.57|18.21|21.57|18.21|21.57|18.21|21.56|18.2|0
1651537000000|2022-05-03 00:16:40|21.56|18.2|21.61|18.25|21.61|18.25|21.56|18.2|0
1651537010000|2022-05-03 00:16:50|21.57|18.21|21.59|18.23|21.59|18.23|21.57|18.21|0
1651537020000|2022-05-03 00:17:00|21.57|18.21|21.51|18.15|21.57|18.21|21.51|18.15|0
1651537030000|2022-05-03 00:17:10|21.49|18.13|21.51|18.15|21.51|18.15|21.49|18.13|0
1651537040000|2022-05-03 00:17:20|21.52|18.16|21.52|18.16|21.52|18.16|21.52|18.16|0
1651537050000|2022-05-03 00:17:30|21.54|18.18|21.51|18.15|21.54|18.18|21.51|18.15|0
1651537060000|2022-05-03 00:17:40|21.52|18.16|21.51|18.15|21.52|18.16|21.51|18.15|0
1651537070000|2022-05-03 00:17:50|21.49|18.13|21.47|18.11|21.49|18.13|21.47|18.11|0
1651537080000|2022-05-03 00:18:00|21.49|18.13|21.54|18.18|21.54|18.18|21.49|18.13|0
1651537090000|2022-05-03 00:18:10|21.57|18.21|21.57|18.21|21.57|18.21|21.57|18.21|0
1651537100000|2022-05-03 00:18:20|21.54|18.18|21.57|18.21|21.57|18.21|21.54|18.18|0
1651537110000|2022-05-03 00:18:30|21.61|18.25|21.57|18.21|21.61|18.25|21.57|18.21|0
1651537120000|2022-05-03 00:18:40|21.61|18.25|21.59|18.23|21.61|18.25|21.59|18.23|0
1651537130000|2022-05-03 00:18:50|21.61|18.25|21.61|18.25|21.61|18.25|21.61|18.25|0
1651537150000|2022-05-03 00:19:10|21.57|18.21|21.57|18.21|21.57|18.21|21.57|18.21|0
1651537160000|2022-05-03 00:19:20|20.93|17.57|20.88|17.52|20.93|17.57|20.88|17.52|0
1651537170000|2022-05-03 00:19:30|20.9|17.54|20.87|17.51|20.9|17.54|20.87|17.51|0
1651537180000|2022-05-03 00:19:40|20.88|17.52|20.87|17.51|20.88|17.52|20.87|17.51|0
1651537190000|2022-05-03 00:19:50|20.88|17.52|20.85|17.49|20.88|17.52|20.85|17.49|0
1651537200000|2022-05-03 00:20:00|20.83|17.47|20.8|17.44|20.83|17.47|20.8|17.44|0
1651537210000|2022-05-03 00:20:10|20.83|17.47|20.82|17.46|20.83|17.47|20.82|17.46|0
1651537220000|2022-05-03 00:20:20|20.77|17.41|20.7|17.34|20.77|17.41|20.7|17.34|0
1651537230000|2022-05-03 00:20:30|20.73|17.37|20.73|17.37|20.73|17.37|20.72|17.36|0
1651537240000|2022-05-03 00:20:40|20.72|17.36|20.7|17.34|20.73|17.37|20.7|17.34|0
1651537250000|2022-05-03 00:20:50|20.67|17.31|20.57|17.21|20.67|17.31|20.57|17.21|0
1651537260000|2022-05-03 00:21:00|20.54|17.18|20.55|17.19|20.55|17.19|20.5|17.14|0
1651537270000|2022-05-03 00:21:10|20.57|17.21|20.63|17.27|20.63|17.27|20.57|17.21|0
1651537280000|2022-05-03 00:21:20|20.57|17.21|20.57|17.21|20.57|17.21|20.55|17.19|0
1651537290000|2022-05-03 00:21:30|20.58|17.22|20.57|17.21|20.58|17.22|20.57|17.21|0
1651537300000|2022-05-03 00:21:40|20.58|17.22|20.52|17.16|20.58|17.22|20.52|17.16|0
1651537310000|2022-05-03 00:21:50|20.57|17.21|20.55|17.19|20.57|17.21|20.55|17.19|0
1651537320000|2022-05-03 00:22:00|20.53|17.17|20.5|17.14|20.53|17.17|20.47|17.11|0
1651537330000|2022-05-03 00:22:10|20.52|17.16|20.53|17.17|20.55|17.19|20.52|17.16|0
1651537340000|2022-05-03 00:22:20|20.57|17.21|20.53|17.17|20.57|17.21|20.53|17.17|0
1651537370000|2022-05-03 00:22:50|20.5|17.14|20.52|17.16|20.52|17.16|20.5|17.14|0
1651537380000|2022-05-03 00:23:00|20.5|17.14|20.57|17.21|20.57|17.21|20.5|17.14|0
1651537400000|2022-05-03 00:23:20|20.6|17.24|20.57|17.21|20.6|17.24|20.57|17.21|0
1651537410000|2022-05-03 00:23:30|20.63|17.27|20.7|17.34|20.7|17.34|20.63|17.27|0
1651537420000|2022-05-03 00:23:40|20.73|17.37|20.73|17.37|20.73|17.37|20.73|17.37|0
1651537430000|2022-05-03 00:23:50|20.77|17.41|20.8|17.44|20.8|17.44|20.77|17.41|0
1651537440000|2022-05-03 00:24:00|20.77|17.41|20.7|17.34|20.77|17.41|20.7|17.34|0
1651537450000|2022-05-03 00:24:10|20.73|17.37|20.73|17.37|20.73|17.37|20.73|17.37|0
1651537460000|2022-05-03 00:24:20|20.7|17.34|20.67|17.31|20.7|17.34|20.67|17.31|0
1651537470000|2022-05-03 00:24:30|20.7|17.34|20.7|17.34|20.7|17.34|20.7|17.34|0
1651537480000|2022-05-03 00:24:40|20.67|17.31|20.7|17.34|20.7|17.34|20.67|17.31|0
1651537490000|2022-05-03 00:24:50|20.67|17.31|20.67|17.31|20.67|17.31|20.67|17.31|0
1651537500000|2022-05-03 00:25:00|20.63|17.27|20.57|17.21|20.63|17.27|20.57|17.21|0
1651537510000|2022-05-03 00:25:10|20.5|17.14|20.55|17.19|20.55|17.19|20.5|17.14|0
1651537520000|2022-05-03 00:25:20|20.53|17.17|20.6|17.24|20.6|17.24|20.53|17.17|0
1651537530000|2022-05-03 00:25:30|20.57|17.21|20.57|17.21|20.57|17.21|20.57|17.21|0
1651537540000|2022-05-03 00:25:40|20.55|17.19|20.57|17.21|20.57|17.21|20.53|17.17|0
1651537550000|2022-05-03 00:25:50|20.63|17.27|20.6|17.24|20.63|17.27|20.6|17.24|0
1651537560000|2022-05-03 00:26:00|20.57|17.21|20.58|17.22|20.6|17.24|20.57|17.21|0
1651537570000|2022-05-03 00:26:10|20.57|17.21|20.57|17.21|20.57|17.21|20.57|17.21|0
1651537590000|2022-05-03 00:26:30|20.55|17.19|20.58|17.22|20.58|17.22|20.55|17.19|0
1651537600000|2022-05-03 00:26:40|20.6|17.24|20.71|17.35|20.71|17.35|20.6|17.24|0
1651537610000|2022-05-03 00:26:50|20.7|17.34|20.66|17.3|20.7|17.34|20.66|17.3|0
1651537620000|2022-05-03 00:27:00|20.68|17.32|20.71|17.35|20.71|17.35|20.68|17.32|0
1651537630000|2022-05-03 00:27:10|20.7|17.34|20.73|17.37|20.73|17.37|20.7|17.34|0
1651537640000|2022-05-03 00:27:20|20.66|17.3|20.66|17.3|20.68|17.32|20.66|17.3|0
1651537650000|2022-05-03 00:27:30|20.63|17.27|20.66|17.3|20.66|17.3|20.63|17.27|0
1651537660000|2022-05-03 00:27:40|20.63|17.27|20.63|17.27|20.63|17.27|20.63|17.27|0
1651537670000|2022-05-03 00:27:50|20.6|17.24|20.63|17.27|20.63|17.27|20.6|17.24|0
1651537680000|2022-05-03 00:28:00|20.6|17.24|20.61|17.25|20.61|17.25|20.6|17.24|0
1651537690000|2022-05-03 00:28:10|20.6|17.24|20.63|17.27|20.63|17.27|20.6|17.24|0
1651537700000|2022-05-03 00:28:20|20.66|17.3|20.7|17.34|20.7|17.34|20.66|17.3|0
1651537710000|2022-05-03 00:28:30|20.68|17.32|20.7|17.34|20.7|17.34|20.68|17.32|0
1651537730000|2022-05-03 00:28:50|20.73|17.37|20.73|17.37|20.73|17.37|20.73|17.37|0
1651537740000|2022-05-03 00:29:00|20.71|17.35|20.71|17.35|20.71|17.35|20.71|17.35|0
1651537750000|2022-05-03 00:29:10|20.68|17.32|20.68|17.32|20.68|17.32|20.68|17.32|0
1651537760000|2022-05-03 00:29:20|20.7|17.34|20.71|17.35|20.71|17.35|20.7|17.34|0
1651537770000|2022-05-03 00:29:30|20.73|17.37|20.78|17.42|20.78|17.42|20.73|17.37|0
1651537780000|2022-05-03 00:29:40|20.8|17.44|20.9|17.54|20.9|17.54|20.78|17.42|0
1651537790000|2022-05-03 00:29:50|20.88|17.52|20.86|17.5|20.88|17.52|20.86|17.5|0
1651537800000|2022-05-03 00:30:00|20.88|17.52|20.93|17.57|20.95|17.59|20.88|17.52|0
1651537810000|2022-05-03 00:30:10|20.9|17.54|20.9|17.54|20.9|17.54|20.9|17.54|0
1651537820000|2022-05-03 00:30:20|20.88|17.52|20.83|17.47|20.88|17.52|20.83|17.47|0
1651537830000|2022-05-03 00:30:30|20.86|17.5|20.86|17.5|20.86|17.5|20.86|17.5|0
1651537840000|2022-05-03 00:30:40|20.85|17.49|20.83|17.47|20.85|17.49|20.83|17.47|0
1651537850000|2022-05-03 00:30:50|20.81|17.45|20.8|17.44|20.83|17.47|20.8|17.44|0
1651537860000|2022-05-03 00:31:00|20.81|17.45|20.83|17.47|20.83|17.47|20.81|17.45|0
1651537870000|2022-05-03 00:31:10|20.86|17.5|20.83|17.47|20.86|17.5|20.83|17.47|0
1651537880000|2022-05-03 00:31:20|20.86|17.5|20.84|17.48|20.86|17.5|20.84|17.48|0
1651537890000|2022-05-03 00:31:30|20.86|17.5|20.84|17.48|20.86|17.5|20.84|17.48|0
1651537900000|2022-05-03 00:31:40|20.83|17.47|20.86|17.5|20.86|17.5|20.83|17.47|0
1651537910000|2022-05-03 00:31:50|20.83|17.47|20.86|17.5|20.86|17.5|20.83|17.47|0
1651537920000|2022-05-03 00:32:00|20.84|17.48|20.91|17.55|20.91|17.55|20.84|17.48|0
1651537930000|2022-05-03 00:32:10|21|17.64|20.98|17.62|21|17.64|20.98|17.62|0
1651537940000|2022-05-03 00:32:20|20.96|17.6|20.96|17.6|21|17.64|20.93|17.57|0
1651537950000|2022-05-03 00:32:30|20.94|17.58|21|17.64|21|17.64|20.94|17.58|0
1651537960000|2022-05-03 00:32:40|21.01|17.65|20.96|17.6|21.03|17.67|20.96|17.6|0
1651537970000|2022-05-03 00:32:50|21|17.64|21.13|17.77|21.13|17.77|21|17.64|0
1651537980000|2022-05-03 00:33:00|21.16|17.8|21.13|17.77|21.2|17.84|21.13|17.77|0
1651537990000|2022-05-03 00:33:10|21.1|17.74|21.23|17.87|21.23|17.87|21.1|17.74|0
1651538000000|2022-05-03 00:33:20|21.27|17.91|21.33|17.97|21.33|17.97|21.27|17.91|0
1651538010000|2022-05-03 00:33:30|21.3|17.94|21.33|17.97|21.33|17.97|21.3|17.94|0
1651538020000|2022-05-03 00:33:40|21.42|18.06|21.38|18.02|21.42|18.06|21.37|18.01|0
1651538030000|2022-05-03 00:33:50|21.4|18.04|21.3|17.94|21.4|18.04|21.3|17.94|0
1651538040000|2022-05-03 00:34:00|21.32|17.96|21.28|17.92|21.33|17.97|21.28|17.92|0
1651538050000|2022-05-03 00:34:10|21.3|17.94|21.37|18.01|21.37|18.01|21.3|17.94|0
1651538060000|2022-05-03 00:34:20|21.33|17.97|21.33|17.97|21.37|18.01|21.33|17.97|0
1651538070000|2022-05-03 00:34:30|21.37|18.01|21.33|17.97|21.37|18.01|21.33|17.97|0
1651538080000|2022-05-03 00:34:40|21.32|17.96|21.35|17.99|21.37|18.01|21.32|17.96|0
1651538090000|2022-05-03 00:34:50|21.32|17.96|21.3|17.94|21.33|17.97|21.3|17.94|0
1651538100000|2022-05-03 00:35:00|21.35|17.99|21.4|18.04|21.4|18.04|21.35|17.99|0
1651538110000|2022-05-03 00:35:10|21.42|18.06|21.44|18.08|21.44|18.08|21.4|18.04|0
1651538120000|2022-05-03 00:35:20|21.4|18.04|21.54|18.18|21.54|18.18|21.4|18.04|0
1651538130000|2022-05-03 00:35:30|21.57|18.21|21.55|18.19|21.57|18.21|21.54|18.18|0
1651538140000|2022-05-03 00:35:40|21.61|18.25|21.64|18.28|21.64|18.28|21.61|18.25|0
1651538150000|2022-05-03 00:35:50|21.59|18.23|21.61|18.25|21.61|18.25|21.59|18.23|0
1651538160000|2022-05-03 00:36:00|21.64|18.28|21.71|18.35|21.71|18.35|21.64|18.28|0
1651538170000|2022-05-03 00:36:10|21.68|18.32|21.54|18.18|21.68|18.32|21.54|18.18|0
1651538180000|2022-05-03 00:36:20|21.57|18.21|21.61|18.25|21.61|18.25|21.57|18.21|0
1651538190000|2022-05-03 00:36:30|21.54|18.18|21.49|18.13|21.54|18.18|21.49|18.13|0
1651538200000|2022-05-03 00:36:40|21.5|18.14|21.49|18.13|21.54|18.18|21.47|18.11|0
1651538210000|2022-05-03 00:36:50|21.5|18.14|21.5|18.14|21.54|18.18|21.49|18.13|0
1651538220000|2022-05-03 00:37:00|21.52|18.16|21.54|18.18|21.54|18.18|21.52|18.16|0
1651538230000|2022-05-03 00:37:10|21.5|18.14|21.43|18.07|21.5|18.14|21.43|18.07|0
1651538240000|2022-05-03 00:37:20|21.42|18.06|21.4|18.04|21.42|18.06|21.4|18.04|0
1651538250000|2022-05-03 00:37:30|21.42|18.06|21.4|18.04|21.42|18.06|21.4|18.04|0
1651538260000|2022-05-03 00:37:40|21.43|18.07|21.42|18.06|21.43|18.07|21.42|18.06|0
1651538270000|2022-05-03 00:37:50|21.43|18.07|21.47|18.11|21.47|18.11|21.43|18.07|0
1651538280000|2022-05-03 00:38:00|21.45|18.09|21.47|18.11|21.47|18.11|21.45|18.09|0
1651538290000|2022-05-03 00:38:10|21.45|18.09|21.4|18.04|21.45|18.09|21.4|18.04|0
1651538300000|2022-05-03 00:38:20|21.42|18.06|21.47|18.11|21.47|18.11|21.42|18.06|0
1651538310000|2022-05-03 00:38:30|21.45|18.09|21.45|18.09|21.45|18.09|21.43|18.07|0
1651538320000|2022-05-03 00:38:40|21.4|18.04|21.47|18.11|21.47|18.11|21.4|18.04|0
1651538330000|2022-05-03 00:38:50|21.4|18.04|21.4|18.04|21.4|18.04|21.4|18.04|0
1651538340000|2022-05-03 00:39:00|21.43|18.07|21.43|18.07|21.43|18.07|21.43|18.07|0
1651538360000|2022-05-03 00:39:20|21.4|18.04|21.4|18.04|21.4|18.04|21.4|18.04|0
1651538380000|2022-05-03 00:39:40|21.36|18|21.36|18|21.36|18|21.36|18|0
1651538400000|2022-05-03 00:40:00|21.43|18.07|21.47|18.11|21.47|18.11|21.43|18.07|0
1651538410000|2022-05-03 00:40:10|21.45|18.09|21.47|18.11|21.47|18.11|21.45|18.09|0
1651538420000|2022-05-03 00:40:20|21.43|18.07|21.43|18.07|21.43|18.07|21.4|18.04|0
1651538430000|2022-05-03 00:40:30|21.47|18.11|21.43|18.07|21.47|18.11|21.43|18.07|0
1651538440000|2022-05-03 00:40:40|21.45|18.09|21.47|18.11|21.47|18.11|21.45|18.09|0
1651538450000|2022-05-03 00:40:50|21.43|18.07|21.43|18.07|21.43|18.07|21.43|18.07|0
1651538460000|2022-05-03 00:41:00|21.4|18.04|21.36|18|21.4|18.04|21.36|18|0
1651538470000|2022-05-03 00:41:10|21.41|18.05|21.4|18.04|21.41|18.05|21.4|18.04|0
1651538480000|2022-05-03 00:41:20|21.43|18.07|21.43|18.07|21.43|18.07|21.43|18.07|0
1651538490000|2022-05-03 00:41:30|21.4|18.04|21.43|18.07|21.43|18.07|21.4|18.04|0
1651538510000|2022-05-03 00:41:50|21.4|18.04|21.4|18.04|21.4|18.04|21.4|18.04|0
1651538540000|2022-05-03 00:42:20|21.43|18.07|21.43|18.07|21.43|18.07|21.43|18.07|0
1651538560000|2022-05-03 00:42:40|21.4|18.04|21.43|18.07|21.43|18.07|21.4|18.04|0
1651538570000|2022-05-03 00:42:50|21.4|18.04|21.4|18.04|21.43|18.07|21.4|18.04|0
1651538590000|2022-05-03 00:43:10|21.43|18.07|21.43|18.07|21.43|18.07|21.43|18.07|0
1651538600000|2022-05-03 00:43:20|21.47|18.11|21.47|18.11|21.47|18.11|21.47|18.11|0
1651538610000|2022-05-03 00:43:30|21.6|18.24|21.71|18.35|21.74|18.38|21.6|18.24|0
1651538620000|2022-05-03 00:43:40|21.74|18.38|21.71|18.35|21.74|18.38|21.71|18.35|0
1651538630000|2022-05-03 00:43:50|21.67|18.31|21.71|18.35|21.71|18.35|21.67|18.31|0
1651538640000|2022-05-03 00:44:00|21.74|18.38|21.78|18.42|21.81|18.45|21.74|18.38|0
1651538650000|2022-05-03 00:44:10|21.79|18.43|21.67|18.31|21.83|18.47|21.67|18.31|0
1651538660000|2022-05-03 00:44:20|21.64|18.28|21.65|18.29|21.65|18.29|21.64|18.28|0
1651538670000|2022-05-03 00:44:30|21.64|18.28|21.67|18.31|21.67|18.31|21.64|18.28|0
1651538680000|2022-05-03 00:44:40|21.71|18.35|21.71|18.35|21.74|18.38|21.71|18.35|0
1651538690000|2022-05-03 00:44:50|21.77|18.41|21.76|18.4|21.77|18.41|21.76|18.4|0
1651538700000|2022-05-03 00:45:00|21.77|18.41|21.88|18.52|21.91|18.55|21.77|18.41|0
1651538710000|2022-05-03 00:45:10|21.84|18.48|21.88|18.52|21.88|18.52|21.83|18.47|0
1651538720000|2022-05-03 00:45:20|21.91|18.55|21.95|18.59|21.95|18.59|21.91|18.55|0
1651538730000|2022-05-03 00:45:30|21.98|18.62|22.02|18.66|22.02|18.66|21.91|18.55|0
1651538740000|2022-05-03 00:45:40|22.05|18.69|21.95|18.59|22.05|18.69|21.95|18.59|0
1651538750000|2022-05-03 00:45:50|21.88|18.52|22.02|18.66|22.02|18.66|21.88|18.52|0
1651538760000|2022-05-03 00:46:00|21.98|18.62|21.98|18.62|22|18.64|21.98|18.62|0
1651538770000|2022-05-03 00:46:10|22.02|18.66|22.09|18.73|22.09|18.73|22.02|18.66|0
1651538780000|2022-05-03 00:46:20|22.12|18.76|22.26|18.9|22.26|18.9|22.12|18.76|0
1651538790000|2022-05-03 00:46:30|22.23|18.87|22.3|18.94|22.3|18.94|22.23|18.87|0
1651538800000|2022-05-03 00:46:40|22.23|18.87|22.23|18.87|22.23|18.87|22.23|18.87|0
1651538810000|2022-05-03 00:46:50|22.19|18.83|22.09|18.73|22.19|18.83|22.09|18.73|0
1651538820000|2022-05-03 00:47:00|22.1|18.74|22.12|18.76|22.12|18.76|22.1|18.74|0
1651538830000|2022-05-03 00:47:10|22.16|18.8|22.09|18.73|22.16|18.8|22.09|18.73|0
1651538840000|2022-05-03 00:47:20|22.12|18.76|22.12|18.76|22.12|18.76|22.12|18.76|0
1651538850000|2022-05-03 00:47:30|22.14|18.78|22.14|18.78|22.16|18.8|22.14|18.78|0
1651538860000|2022-05-03 00:47:40|22.12|18.76|22.12|18.76|22.14|18.78|22.12|18.76|0
1651538890000|2022-05-03 00:48:10|22.09|18.73|22.12|18.76|22.12|18.76|22.09|18.73|0
1651538910000|2022-05-03 00:48:30|22.1|18.74|22.12|18.76|22.12|18.76|22.09|18.73|0
1651538920000|2022-05-03 00:48:40|22.16|18.8|22.16|18.8|22.16|18.8|22.16|18.8|0
1651538930000|2022-05-03 00:48:50|22.12|18.76|22.09|18.73|22.12|18.76|22.09|18.73|0
1651538940000|2022-05-03 00:49:00|22.02|18.66|22.07|18.71|22.1|18.74|22.02|18.66|0
1651538950000|2022-05-03 00:49:10|22.09|18.73|22.12|18.76|22.12|18.76|22.09|18.73|0
1651538960000|2022-05-03 00:49:20|22.09|18.73|22.09|18.73|22.12|18.76|22.09|18.73|0
1651538970000|2022-05-03 00:49:30|22.16|18.8|22.14|18.78|22.16|18.8|22.14|18.78|0
1651538980000|2022-05-03 00:49:40|22.1|18.74|22.09|18.73|22.1|18.74|22.09|18.73|0
1651539000000|2022-05-03 00:50:00|22.14|18.78|22.09|18.73|22.14|18.78|22.09|18.73|0
1651539010000|2022-05-03 00:50:10|22.07|18.71|22.07|18.71|22.07|18.71|22.07|18.71|0
1651539020000|2022-05-03 00:50:20|22.09|18.73|22.05|18.69|22.09|18.73|22.05|18.69|0
1651539030000|2022-05-03 00:50:30|22.03|18.67|22.02|18.66|22.03|18.67|22.02|18.66|0
1651539040000|2022-05-03 00:50:40|22.03|18.67|22.03|18.67|22.03|18.67|22.03|18.67|0
1651539050000|2022-05-03 00:50:50|22.02|18.66|22.02|18.66|22.03|18.67|22.02|18.66|0
1651539060000|2022-05-03 00:51:00|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651539070000|2022-05-03 00:51:10|21.96|18.6|21.91|18.55|21.96|18.6|21.91|18.55|0
1651539090000|2022-05-03 00:51:30|21.95|18.59|21.95|18.59|21.95|18.59|21.95|18.59|0
1651539110000|2022-05-03 00:51:50|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651539120000|2022-05-03 00:52:00|22.02|18.66|21.98|18.62|22.02|18.66|21.98|18.62|0
1651539130000|2022-05-03 00:52:10|22|18.64|22|18.64|22.02|18.66|22|18.64|0
1651539140000|2022-05-03 00:52:20|21.98|18.62|21.95|18.59|21.98|18.62|21.95|18.59|0
1651539150000|2022-05-03 00:52:30|21.91|18.55|21.95|18.59|21.96|18.6|21.91|18.55|0
1651539160000|2022-05-03 00:52:40|21.96|18.6|21.98|18.62|21.98|18.62|21.95|18.59|0
1651539170000|2022-05-03 00:52:50|22.01|18.65|22.01|18.65|22.01|18.65|22.01|18.65|0
1651539180000|2022-05-03 00:53:00|22.05|18.69|22.01|18.65|22.05|18.69|22.01|18.65|0
1651539190000|2022-05-03 00:53:10|22.05|18.69|22.07|18.71|22.07|18.71|22.05|18.69|0
1651539200000|2022-05-03 00:53:20|22.08|18.72|22.08|18.72|22.08|18.72|22.08|18.72|0
1651539210000|2022-05-03 00:53:30|22.1|18.74|22.12|18.76|22.12|18.76|22.1|18.74|0
1651539220000|2022-05-03 00:53:40|22.08|18.72|22.08|18.72|22.08|18.72|22.08|18.72|0
1651539230000|2022-05-03 00:53:50|22.1|18.74|22.08|18.72|22.1|18.74|22.08|18.72|0
1651539240000|2022-05-03 00:54:00|22.05|18.69|22.05|18.69|22.05|18.69|22.05|18.69|0
1651539250000|2022-05-03 00:54:10|22.08|18.72|22.05|18.69|22.1|18.74|22.05|18.69|0
1651539260000|2022-05-03 00:54:20|22.07|18.71|22.05|18.69|22.07|18.71|22.05|18.69|0
1651539270000|2022-05-03 00:54:30|21.94|18.58|21.96|18.6|21.98|18.62|21.94|18.58|0
1651539280000|2022-05-03 00:54:40|21.94|18.58|21.94|18.58|21.94|18.58|21.94|18.58|0
1651539300000|2022-05-03 00:55:00|21.96|18.6|22.01|18.65|22.01|18.65|21.96|18.6|0
1651539310000|2022-05-03 00:55:10|21.98|18.62|22|18.64|22.01|18.65|21.98|18.62|0
1651539320000|2022-05-03 00:55:20|21.98|18.62|21.96|18.6|21.98|18.62|21.96|18.6|0
1651539330000|2022-05-03 00:55:30|21.94|18.58|21.94|18.58|21.94|18.58|21.94|18.58|0
1651539340000|2022-05-03 00:55:40|21.98|18.62|21.94|18.58|21.98|18.62|21.94|18.58|0
1651539350000|2022-05-03 00:55:50|21.89|18.53|21.87|18.51|21.89|18.53|21.87|18.51|0
1651539360000|2022-05-03 00:56:00|21.91|18.55|21.91|18.55|21.91|18.55|21.87|18.51|0
1651539370000|2022-05-03 00:56:10|21.94|18.58|21.94|18.58|21.94|18.58|21.94|18.58|0
1651539380000|2022-05-03 00:56:20|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651539390000|2022-05-03 00:56:30|21.94|18.58|21.94|18.58|21.94|18.58|21.94|18.58|0
1651539400000|2022-05-03 00:56:40|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651539420000|2022-05-03 00:57:00|21.94|18.58|21.94|18.58|21.94|18.58|21.94|18.58|0
1651539430000|2022-05-03 00:57:10|21.91|18.55|21.91|18.55|21.96|18.6|21.91|18.55|0
1651539440000|2022-05-03 00:57:20|21.92|18.56|21.87|18.51|21.92|18.56|21.87|18.51|0
1651539450000|2022-05-03 00:57:30|21.84|18.48|21.85|18.49|21.85|18.49|21.84|18.48|0
1651539460000|2022-05-03 00:57:40|21.84|18.48|21.84|18.48|21.84|18.48|21.84|18.48|0
1651539480000|2022-05-03 00:58:00|21.82|18.46|21.85|18.49|21.85|18.49|21.82|18.46|0
1651539490000|2022-05-03 00:58:10|21.87|18.51|21.84|18.48|21.87|18.51|21.84|18.48|0
1651539500000|2022-05-03 00:58:20|21.87|18.51|21.87|18.51|21.87|18.51|21.87|18.51|0
1651539520000|2022-05-03 00:58:40|21.91|18.55|21.91|18.55|21.91|18.55|21.87|18.51|0
1651539530000|2022-05-03 00:58:50|21.94|18.58|21.92|18.56|21.94|18.58|21.92|18.56|0
1651539540000|2022-05-03 00:59:00|21.94|18.58|21.96|18.6|21.96|18.6|21.94|18.58|0
1651539550000|2022-05-03 00:59:10|21.94|18.58|21.85|18.49|21.94|18.58|21.85|18.49|0
1651539560000|2022-05-03 00:59:20|21.82|18.46|21.82|18.46|21.82|18.46|21.82|18.46|0
1651539570000|2022-05-03 00:59:30|21.84|18.48|21.82|18.46|21.84|18.48|21.82|18.46|0
1651539580000|2022-05-03 00:59:40|21.84|18.48|21.91|18.55|21.91|18.55|21.84|18.48|0
1651539590000|2022-05-03 00:59:50|21.89|18.53|21.92|18.56|21.92|18.56|21.89|18.53|0
1651539600000|2022-05-03 01:00:00|21.8|18.44|21.8|18.44|21.8|18.44|21.8|18.44|0
1651539610000|2022-05-03 01:00:10|21.87|18.51|21.87|18.51|21.87|18.51|21.87|18.51|0
1651539620000|2022-05-03 01:00:20|21.84|18.48|21.85|18.49|21.85|18.49|21.84|18.48|0
1651539630000|2022-05-03 01:00:30|21.84|18.48|21.84|18.48|21.85|18.49|21.84|18.48|0
1651539640000|2022-05-03 01:00:40|21.85|18.49|21.87|18.51|21.87|18.51|21.85|18.49|0
1651539650000|2022-05-03 01:00:50|21.91|18.55|21.91|18.55|21.91|18.55|21.91|18.55|0
1651539660000|2022-05-03 01:01:00|21.94|18.58|21.98|18.62|22.01|18.65|21.94|18.58|0
1651539670000|2022-05-03 01:01:10|22.05|18.69|22.1|18.74|22.1|18.74|22.03|18.67|0
1651539680000|2022-05-03 01:01:20|22.08|18.72|22.05|18.69|22.08|18.72|22.05|18.69|0
1651539690000|2022-05-03 01:01:30|22.01|18.65|22.05|18.69|22.05|18.69|22.01|18.65|0
1651539710000|2022-05-03 01:01:50|22.08|18.72|22.1|18.74|22.12|18.76|22.08|18.72|0
1651539720000|2022-05-03 01:02:00|22.08|18.72|22.12|18.76|22.12|18.76|22.08|18.72|0
1651539730000|2022-05-03 01:02:10|22.08|18.72|22.08|18.72|22.08|18.72|22.08|18.72|0
1651539740000|2022-05-03 01:02:20|22.12|18.76|22.12|18.76|22.12|18.76|22.12|18.76|0
1651539760000|2022-05-03 01:02:40|22.05|18.69|22.06|18.7|22.06|18.7|22.05|18.69|0
1651539770000|2022-05-03 01:02:50|22.05|18.69|21.97|18.61|22.05|18.69|21.97|18.61|0
1651539780000|2022-05-03 01:03:00|22.01|18.65|21.97|18.61|22.01|18.65|21.97|18.61|0
1651539790000|2022-05-03 01:03:10|21.99|18.63|21.94|18.58|21.99|18.63|21.94|18.58|0
1651539800000|2022-05-03 01:03:20|21.96|18.6|21.97|18.61|21.97|18.61|21.96|18.6|0
1651539810000|2022-05-03 01:03:30|22.01|18.65|21.99|18.63|22.01|18.65|21.99|18.63|0
1651539820000|2022-05-03 01:03:40|22.01|18.65|22.01|18.65|22.01|18.65|22.01|18.65|0
1651539830000|2022-05-03 01:03:50|22.04|18.68|22.01|18.65|22.04|18.68|22.01|18.65|0
1651539840000|2022-05-03 01:04:00|22.03|18.67|22.01|18.65|22.03|18.67|22.01|18.65|0
1651539850000|2022-05-03 01:04:10|22.03|18.67|22.04|18.68|22.04|18.68|22.01|18.65|0
1651539860000|2022-05-03 01:04:20|22.11|18.75|22.15|18.79|22.15|18.79|22.11|18.75|0
1651539870000|2022-05-03 01:04:30|22.13|18.77|22.1|18.74|22.13|18.77|22.1|18.74|0
1651539880000|2022-05-03 01:04:40|22.11|18.75|22.11|18.75|22.11|18.75|22.11|18.75|0
1651539890000|2022-05-03 01:04:50|22.13|18.77|22.11|18.75|22.13|18.77|22.11|18.75|0
1651539910000|2022-05-03 01:05:10|22.1|18.74|22.08|18.72|22.1|18.74|22.08|18.72|0
1651539930000|2022-05-03 01:05:30|22.04|18.68|22.06|18.7|22.06|18.7|22.04|18.68|0
1651539940000|2022-05-03 01:05:40|22.08|18.72|22.08|18.72|22.08|18.72|22.08|18.72|0
1651539950000|2022-05-03 01:05:50|22.1|18.74|22.1|18.74|22.1|18.74|22.08|18.72|0
1651539960000|2022-05-03 01:06:00|22.08|18.72|22.04|18.68|22.08|18.72|22.04|18.68|0
1651539970000|2022-05-03 01:06:10|22.08|18.72|22.06|18.7|22.08|18.72|22.06|18.7|0
1651539980000|2022-05-03 01:06:20|22.04|18.68|22.04|18.68|22.04|18.68|22.04|18.68|0
1651539990000|2022-05-03 01:06:30|22.01|18.65|21.99|18.63|22.01|18.65|21.97|18.61|0
1651540000000|2022-05-03 01:06:40|21.94|18.58|21.94|18.58|21.94|18.58|21.9|18.54|0
1651540010000|2022-05-03 01:06:50|21.92|18.56|21.9|18.54|21.92|18.56|21.9|18.54|0
1651540020000|2022-05-03 01:07:00|21.94|18.58|21.97|18.61|21.97|18.61|21.94|18.58|0
1651540030000|2022-05-03 01:07:10|22.01|18.65|21.97|18.61|22.01|18.65|21.97|18.61|0
1651540040000|2022-05-03 01:07:20|21.92|18.56|21.9|18.54|21.92|18.56|21.9|18.54|0
1651540050000|2022-05-03 01:07:30|21.94|18.58|21.94|18.58|21.94|18.58|21.92|18.56|0
1651540060000|2022-05-03 01:07:40|21.88|18.52|21.8|18.44|21.88|18.52|21.8|18.44|0
1651540070000|2022-05-03 01:07:50|21.76|18.4|21.78|18.42|21.78|18.42|21.76|18.4|0
1651540080000|2022-05-03 01:08:00|21.76|18.4|21.83|18.47|21.83|18.47|21.73|18.37|0
1651540090000|2022-05-03 01:08:10|21.76|18.4|21.78|18.42|21.8|18.44|21.76|18.4|0
1651540100000|2022-05-03 01:08:20|21.76|18.4|21.76|18.4|21.8|18.44|21.76|18.4|0
1651540110000|2022-05-03 01:08:30|21.83|18.47|21.83|18.47|21.83|18.47|21.83|18.47|0
1651540120000|2022-05-03 01:08:40|21.85|18.49|21.83|18.47|21.85|18.49|21.83|18.47|0
1651540130000|2022-05-03 01:08:50|21.85|18.49|21.87|18.51|21.87|18.51|21.85|18.49|0
1651540140000|2022-05-03 01:09:00|21.83|18.47|21.83|18.47|21.83|18.47|21.76|18.4|0
1651540150000|2022-05-03 01:09:10|21.81|18.45|21.9|18.54|21.9|18.54|21.81|18.45|0
1651540160000|2022-05-03 01:09:20|21.8|18.44|21.81|18.45|21.81|18.45|21.8|18.44|0
1651540170000|2022-05-03 01:09:30|21.85|18.49|21.87|18.51|21.87|18.51|21.83|18.47|0
1651540180000|2022-05-03 01:09:40|21.9|18.54|21.92|18.56|21.92|18.56|21.9|18.54|0
1651540190000|2022-05-03 01:09:50|21.9|18.54|21.87|18.51|21.92|18.56|21.87|18.51|0
1651540200000|2022-05-03 01:10:00|21.9|18.54|21.94|18.58|21.94|18.58|21.87|18.51|0
1651540220000|2022-05-03 01:10:20|21.9|18.54|21.8|18.44|21.9|18.54|21.8|18.44|0
1651540230000|2022-05-03 01:10:30|21.83|18.47|21.88|18.52|21.88|18.52|21.83|18.47|0
1651540240000|2022-05-03 01:10:40|21.87|18.51|21.8|18.44|21.87|18.51|21.8|18.44|0
1651540250000|2022-05-03 01:10:50|21.83|18.47|21.83|18.47|21.83|18.47|21.83|18.47|0
1651540260000|2022-05-03 01:11:00|21.8|18.44|21.8|18.44|21.8|18.44|21.8|18.44|0
1651540270000|2022-05-03 01:11:10|21.76|18.4|21.69|18.33|21.76|18.4|21.69|18.33|0
1651540280000|2022-05-03 01:11:20|21.66|18.3|21.62|18.26|21.69|18.33|21.62|18.26|0
1651540290000|2022-05-03 01:11:30|21.59|18.23|21.61|18.25|21.61|18.25|21.59|18.23|0
1651540300000|2022-05-03 01:11:40|21.59|18.23|21.62|18.26|21.62|18.26|21.59|18.23|0
1651540310000|2022-05-03 01:11:50|21.59|18.23|21.62|18.26|21.62|18.26|21.59|18.23|0
1651540320000|2022-05-03 01:12:00|21.59|18.23|21.55|18.19|21.59|18.23|21.55|18.19|0
1651540330000|2022-05-03 01:12:10|21.59|18.23|21.59|18.23|21.59|18.23|21.59|18.23|0
1651540350000|2022-05-03 01:12:30|21.62|18.26|21.62|18.26|21.62|18.26|21.62|18.26|0
1651540370000|2022-05-03 01:12:50|21.59|18.23|21.59|18.23|21.59|18.23|21.59|18.23|0
1651540380000|2022-05-03 01:13:00|21.55|18.19|21.55|18.19|21.55|18.19|21.55|18.19|0
1651540390000|2022-05-03 01:13:10|21.52|18.16|21.52|18.16|21.52|18.16|21.49|18.13|0
1651540400000|2022-05-03 01:13:20|21.49|18.13|21.48|18.12|21.49|18.13|21.48|18.12|0
1651540410000|2022-05-03 01:13:30|21.45|18.09|21.45|18.09|21.45|18.09|21.45|18.09|0
1651540420000|2022-05-03 01:13:40|21.48|18.12|21.47|18.11|21.48|18.12|21.45|18.09|0
1651540430000|2022-05-03 01:13:50|21.48|18.12|21.52|18.16|21.52|18.16|21.48|18.12|0
1651540440000|2022-05-03 01:14:00|21.45|18.09|21.5|18.14|21.5|18.14|21.45|18.09|0
1651540450000|2022-05-03 01:14:10|21.52|18.16|21.55|18.19|21.55|18.19|21.52|18.16|0
1651540460000|2022-05-03 01:14:20|21.54|18.18|21.48|18.12|21.55|18.19|21.48|18.12|0
1651540470000|2022-05-03 01:14:30|21.54|18.18|21.52|18.16|21.54|18.18|21.52|18.16|0
1651540480000|2022-05-03 01:14:40|21.54|18.18|21.54|18.18|21.54|18.18|21.54|18.18|0
1651540490000|2022-05-03 01:14:50|21.55|18.19|21.55|18.19|21.55|18.19|21.55|18.19|0
1651540500000|2022-05-03 01:15:00|21.52|18.16|21.59|18.23|21.59|18.23|21.52|18.16|0
1651540510000|2022-05-03 01:15:10|21.6|18.24|21.59|18.23|21.6|18.24|21.59|18.23|0
1651540520000|2022-05-03 01:15:20|21.55|18.19|21.52|18.16|21.55|18.19|21.52|18.16|0
1651540530000|2022-05-03 01:15:30|21.55|18.19|21.45|18.09|21.55|18.19|21.45|18.09|0
1651540540000|2022-05-03 01:15:40|21.42|18.06|21.47|18.11|21.47|18.11|21.38|18.02|0
1651540550000|2022-05-03 01:15:50|21.45|18.09|21.42|18.06|21.45|18.09|21.42|18.06|0
1651540560000|2022-05-03 01:16:00|21.4|18.04|21.36|18|21.4|18.04|21.36|18|0
1651540570000|2022-05-03 01:16:10|21.35|17.99|21.31|17.95|21.35|17.99|21.31|17.95|0
1651540580000|2022-05-03 01:16:20|21.35|17.99|21.31|17.95|21.35|17.99|21.31|17.95|0
1651540590000|2022-05-03 01:16:30|21.35|17.99|21.31|17.95|21.35|17.99|21.31|17.95|0
1651540600000|2022-05-03 01:16:40|21.33|17.97|21.38|18.02|21.38|18.02|21.33|17.97|0
1651540610000|2022-05-03 01:16:50|21.35|17.99|21.35|17.99|21.38|18.02|21.35|17.99|0
1651540620000|2022-05-03 01:17:00|21.36|18|21.38|18.02|21.38|18.02|21.35|17.99|0
1651540630000|2022-05-03 01:17:10|21.35|17.99|21.28|17.92|21.35|17.99|21.28|17.92|0
1651540640000|2022-05-03 01:17:20|21.24|17.88|21.35|17.99|21.35|17.99|21.24|17.88|0
1651540650000|2022-05-03 01:17:30|21.33|17.97|21.31|17.95|21.33|17.97|21.31|17.95|0
1651540660000|2022-05-03 01:17:40|21.29|17.93|21.31|17.95|21.31|17.95|21.29|17.93|0
1651540670000|2022-05-03 01:17:50|21.35|17.99|21.31|17.95|21.35|17.99|21.29|17.93|0
1651540680000|2022-05-03 01:18:00|21.36|18|21.4|18.04|21.4|18.04|21.36|18|0
1651540690000|2022-05-03 01:18:10|21.41|18.05|21.28|17.92|21.41|18.05|21.28|17.92|0
1651540700000|2022-05-03 01:18:20|21.31|17.95|21.28|17.92|21.31|17.95|21.28|17.92|0
1651540710000|2022-05-03 01:18:30|21.31|17.95|21.29|17.93|21.31|17.95|21.28|17.92|0
1651540720000|2022-05-03 01:18:40|21.31|17.95|21.28|17.92|21.31|17.95|21.28|17.92|0
1651540730000|2022-05-03 01:18:50|21.31|17.95|21.31|17.95|21.31|17.95|21.31|17.95|0
1651540740000|2022-05-03 01:19:00|21.28|17.92|21.28|17.92|21.28|17.92|21.28|17.92|0
1651540750000|2022-05-03 01:19:10|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651540760000|2022-05-03 01:19:20|21.14|17.78|21.11|17.75|21.14|17.78|21.11|17.75|0
1651540770000|2022-05-03 01:19:30|21.07|17.71|21.07|17.71|21.11|17.75|21.07|17.71|0
1651540780000|2022-05-03 01:19:40|21.09|17.73|21.04|17.68|21.09|17.73|21.04|17.68|0
1651540790000|2022-05-03 01:19:50|21.02|17.66|21.02|17.66|21.02|17.66|21.02|17.66|0
1651540800000|2022-05-03 01:20:00|21.01|17.65|21.04|17.68|21.04|17.68|21.01|17.65|0
1651540810000|2022-05-03 01:20:10|21.02|17.66|21.11|17.75|21.11|17.75|21.02|17.66|0
1651540830000|2022-05-03 01:20:30|21.07|17.71|21.07|17.71|21.07|17.71|21.04|17.68|0
1651540840000|2022-05-03 01:20:40|21.09|17.73|21.14|17.78|21.14|17.78|21.09|17.73|0
1651540850000|2022-05-03 01:20:50|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651540860000|2022-05-03 01:21:00|21.14|17.78|21.21|17.85|21.21|17.85|21.14|17.78|0
1651540870000|2022-05-03 01:21:10|21.24|17.88|21.26|17.9|21.26|17.9|21.21|17.85|0
1651540880000|2022-05-03 01:21:20|21.28|17.92|21.24|17.88|21.28|17.92|21.24|17.88|0
1651540890000|2022-05-03 01:21:30|21.21|17.85|21.19|17.83|21.21|17.85|21.17|17.81|0
1651540900000|2022-05-03 01:21:40|21.17|17.81|21.17|17.81|21.19|17.83|21.17|17.81|0
1651540910000|2022-05-03 01:21:50|21.16|17.8|21.17|17.81|21.17|17.81|21.16|17.8|0
1651540920000|2022-05-03 01:22:00|21.14|17.78|21.14|17.78|21.17|17.81|21.14|17.78|0
1651540930000|2022-05-03 01:22:10|21.16|17.8|21.19|17.83|21.19|17.83|21.16|17.8|0
1651540940000|2022-05-03 01:22:20|21.21|17.85|21.21|17.85|21.21|17.85|21.21|17.85|0
1651540950000|2022-05-03 01:22:30|21.17|17.81|21.17|17.81|21.17|17.81|21.17|17.81|0
1651540960000|2022-05-03 01:22:40|21.19|17.83|21.19|17.83|21.19|17.83|21.19|17.83|0
1651540970000|2022-05-03 01:22:50|21.21|17.85|21.21|17.85|21.21|17.85|21.21|17.85|0
1651540980000|2022-05-03 01:23:00|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651540990000|2022-05-03 01:23:10|21.28|17.92|21.38|18.02|21.38|18.02|21.28|17.92|0
1651541000000|2022-05-03 01:23:20|21.34|17.98|21.31|17.95|21.34|17.98|21.31|17.95|0
1651541020000|2022-05-03 01:23:40|21.28|17.92|21.26|17.9|21.28|17.92|21.26|17.9|0
1651541030000|2022-05-03 01:23:50|21.24|17.88|21.26|17.9|21.26|17.9|21.24|17.88|0
1651541040000|2022-05-03 01:24:00|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651541050000|2022-05-03 01:24:10|21.27|17.91|21.33|17.97|21.33|17.97|21.27|17.91|0
1651541060000|2022-05-03 01:24:20|21.31|17.95|21.34|17.98|21.34|17.98|21.31|17.95|0
1651541070000|2022-05-03 01:24:30|21.31|17.95|21.34|17.98|21.34|17.98|21.31|17.95|0
1651541090000|2022-05-03 01:24:50|21.38|18.02|21.34|17.98|21.38|18.02|21.34|17.98|0
1651541100000|2022-05-03 01:25:00|21.38|18.02|21.27|17.91|21.38|18.02|21.27|17.91|0
1651541110000|2022-05-03 01:25:10|21.29|17.93|21.24|17.88|21.29|17.93|21.24|17.88|0
1651541120000|2022-05-03 01:25:20|21.21|17.85|21.21|17.85|21.21|17.85|21.21|17.85|0
1651541130000|2022-05-03 01:25:30|21.17|17.81|21.21|17.85|21.21|17.85|21.17|17.81|0
1651541140000|2022-05-03 01:25:40|21.22|17.86|21.24|17.88|21.24|17.88|21.22|17.86|0
1651541150000|2022-05-03 01:25:50|21.27|17.91|21.22|17.86|21.27|17.91|21.22|17.86|0
1651541160000|2022-05-03 01:26:00|21.24|17.88|21.27|17.91|21.27|17.91|21.24|17.88|0
1651541170000|2022-05-03 01:26:10|21.29|17.93|21.27|17.91|21.29|17.93|21.27|17.91|0
1651541180000|2022-05-03 01:26:20|21.29|17.93|21.34|17.98|21.34|17.98|21.29|17.93|0
1651541200000|2022-05-03 01:26:40|21.32|17.96|21.32|17.96|21.34|17.98|21.32|17.96|0
1651541210000|2022-05-03 01:26:50|21.31|17.95|21.32|17.96|21.32|17.96|21.31|17.95|0
1651541220000|2022-05-03 01:27:00|21.31|17.95|21.29|17.93|21.32|17.96|21.29|17.93|0
1651541230000|2022-05-03 01:27:10|21.27|17.91|21.24|17.88|21.27|17.91|21.24|17.88|0
1651541240000|2022-05-03 01:27:20|21.22|17.86|21.24|17.88|21.24|17.88|21.22|17.86|0
1651541250000|2022-05-03 01:27:30|21.26|17.9|21.26|17.9|21.26|17.9|21.26|17.9|0
1651541260000|2022-05-03 01:27:40|21.24|17.88|21.26|17.9|21.26|17.9|21.24|17.88|0
1651541270000|2022-05-03 01:27:50|21.24|17.88|21.21|17.85|21.24|17.88|21.21|17.85|0
1651541280000|2022-05-03 01:28:00|21.24|17.88|21.21|17.85|21.24|17.88|21.21|17.85|0
1651541290000|2022-05-03 01:28:10|21.19|17.83|21.22|17.86|21.24|17.88|21.19|17.83|0
1651541300000|2022-05-03 01:28:20|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651541310000|2022-05-03 01:28:30|21.19|17.83|21.14|17.78|21.19|17.83|21.14|17.78|0
1651541320000|2022-05-03 01:28:40|21.15|17.79|21.15|17.79|21.17|17.81|21.14|17.78|0
1651541330000|2022-05-03 01:28:50|21.14|17.78|21.17|17.81|21.17|17.81|21.14|17.78|0
1651541340000|2022-05-03 01:29:00|21.19|17.83|21.19|17.83|21.19|17.83|21.19|17.83|0
1651541350000|2022-05-03 01:29:10|21.22|17.86|21.31|17.95|21.31|17.95|21.22|17.86|0
1651541360000|2022-05-03 01:29:20|21.27|17.91|21.27|17.91|21.27|17.91|21.27|17.91|0
1651541370000|2022-05-03 01:29:30|21.24|17.88|21.24|17.88|21.24|17.88|21.2|17.84|0
1651541380000|2022-05-03 01:29:40|21.22|17.86|21.22|17.86|21.24|17.88|21.22|17.86|0
1651541390000|2022-05-03 01:29:50|21.24|17.88|21.22|17.86|21.24|17.88|21.22|17.86|0
1651541400000|2022-05-03 01:30:00|21.25|17.89|21.29|17.93|21.29|17.93|21.22|17.86|0
1651541410000|2022-05-03 01:30:10|21.31|17.95|21.31|17.95|21.32|17.96|21.31|17.95|0
1651541420000|2022-05-03 01:30:20|21.27|17.91|21.37|18.01|21.37|18.01|21.27|17.91|0
1651541430000|2022-05-03 01:30:30|21.39|18.03|21.42|18.06|21.42|18.06|21.39|18.03|0
1651541440000|2022-05-03 01:30:40|21.41|18.05|21.41|18.05|21.44|18.08|21.41|18.05|0
1651541450000|2022-05-03 01:30:50|21.44|18.08|21.44|18.08|21.51|18.15|21.44|18.08|0
1651541460000|2022-05-03 01:31:00|21.42|18.06|21.44|18.08|21.44|18.08|21.41|18.05|0
1651541470000|2022-05-03 01:31:10|21.34|17.98|21.34|17.98|21.34|17.98|21.34|17.98|0
1651541480000|2022-05-03 01:31:20|21.39|18.03|21.34|17.98|21.39|18.03|21.34|17.98|0
1651541490000|2022-05-03 01:31:30|21.32|17.96|21.31|17.95|21.34|17.98|21.31|17.95|0
1651541500000|2022-05-03 01:31:40|21.25|17.89|21.24|17.88|21.25|17.89|21.24|17.88|0
1651541510000|2022-05-03 01:31:50|21.22|17.86|21.19|17.83|21.22|17.86|21.19|17.83|0
1651541520000|2022-05-03 01:32:00|21.15|17.79|21.24|17.88|21.24|17.88|21.15|17.79|0
1651541530000|2022-05-03 01:32:10|21.27|17.91|21.24|17.88|21.27|17.91|21.24|17.88|0
1651541540000|2022-05-03 01:32:20|21.25|17.89|21.25|17.89|21.25|17.89|21.25|17.89|0
1651541550000|2022-05-03 01:32:30|21.27|17.91|21.3|17.94|21.34|17.98|21.27|17.91|0
1651541560000|2022-05-03 01:32:40|21.32|17.96|21.34|17.98|21.37|18.01|21.32|17.96|0
1651541570000|2022-05-03 01:32:50|21.37|18.01|21.37|18.01|21.37|18.01|21.37|18.01|0
1651541580000|2022-05-03 01:33:00|21.35|17.99|21.37|18.01|21.37|18.01|21.35|17.99|0
1651541590000|2022-05-03 01:33:10|21.35|17.99|21.34|17.98|21.35|17.99|21.34|17.98|0
1651541600000|2022-05-03 01:33:20|21.3|17.94|21.37|18.01|21.37|18.01|21.3|17.94|0
1651541610000|2022-05-03 01:33:30|21.39|18.03|21.37|18.01|21.39|18.03|21.37|18.01|0
1651541620000|2022-05-03 01:33:40|21.32|17.96|21.3|17.94|21.32|17.96|21.3|17.94|0
1651541630000|2022-05-03 01:33:50|21.32|17.96|21.3|17.94|21.34|17.98|21.3|17.94|0
1651541640000|2022-05-03 01:34:00|21.24|17.88|21.25|17.89|21.25|17.89|21.24|17.88|0
1651541650000|2022-05-03 01:34:10|21.27|17.91|21.3|17.94|21.3|17.94|21.27|17.91|0
1651541660000|2022-05-03 01:34:20|21.29|17.93|21.29|17.93|21.3|17.94|21.27|17.91|0
1651541680000|2022-05-03 01:34:40|21.3|17.94|21.3|17.94|21.3|17.94|21.29|17.93|0
1651541690000|2022-05-03 01:34:50|21.29|17.93|21.24|17.88|21.29|17.93|21.24|17.88|0
1651541700000|2022-05-03 01:35:00|21.22|17.86|21.25|17.89|21.25|17.89|21.2|17.84|0
1651541710000|2022-05-03 01:35:10|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651541720000|2022-05-03 01:35:20|21.25|17.89|21.27|17.91|21.27|17.91|21.24|17.88|0
1651541730000|2022-05-03 01:35:30|21.24|17.88|21.24|17.88|21.24|17.88|21.24|17.88|0
1651541740000|2022-05-03 01:35:40|21.25|17.89|21.27|17.91|21.29|17.93|21.25|17.89|0
1651541750000|2022-05-03 01:35:50|21.29|17.93|21.27|17.91|21.3|17.94|21.27|17.91|0
1651541760000|2022-05-03 01:36:00|21.29|17.93|21.24|17.88|21.29|17.93|21.24|17.88|0
1651541770000|2022-05-03 01:36:10|21.2|17.84|21.23|17.87|21.23|17.87|21.2|17.84|0
1651541810000|2022-05-03 01:36:50|21.2|17.84|21.23|17.87|21.23|17.87|21.2|17.84|0
1651541820000|2022-05-03 01:37:00|21.22|17.86|21.23|17.87|21.23|17.87|21.22|17.86|0
1651541830000|2022-05-03 01:37:10|21.2|17.84|21.25|17.89|21.25|17.89|21.2|17.84|0
1651541840000|2022-05-03 01:37:20|21.27|17.91|21.3|17.94|21.3|17.94|21.27|17.91|0
1651541850000|2022-05-03 01:37:30|21.27|17.91|21.23|17.87|21.27|17.91|21.23|17.87|0
1651541860000|2022-05-03 01:37:40|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651541870000|2022-05-03 01:37:50|21.17|17.81|21.06|17.7|21.17|17.81|21.06|17.7|0
1651541880000|2022-05-03 01:38:00|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651541890000|2022-05-03 01:38:10|21.13|17.77|21.2|17.84|21.2|17.84|21.13|17.77|0
1651541900000|2022-05-03 01:38:20|21.22|17.86|21.2|17.84|21.22|17.86|21.2|17.84|0
1651541910000|2022-05-03 01:38:30|21.23|17.87|21.27|17.91|21.27|17.91|21.23|17.87|0
1651541920000|2022-05-03 01:38:40|21.3|17.94|21.3|17.94|21.3|17.94|21.27|17.91|0
1651541930000|2022-05-03 01:38:50|21.27|17.91|21.27|17.91|21.27|17.91|21.23|17.87|0
1651541950000|2022-05-03 01:39:10|21.13|17.77|21.17|17.81|21.17|17.81|21.13|17.77|0
1651541960000|2022-05-03 01:39:20|21.18|17.82|21.17|17.81|21.18|17.82|21.17|17.81|0
1651541970000|2022-05-03 01:39:30|21.2|17.84|21.23|17.87|21.23|17.87|21.2|17.84|0
1651541980000|2022-05-03 01:39:40|21.27|17.91|21.25|17.89|21.27|17.91|21.25|17.89|0
1651541990000|2022-05-03 01:39:50|21.27|17.91|21.23|17.87|21.27|17.91|21.23|17.87|0
1651542000000|2022-05-03 01:40:00|21.2|17.84|21.23|17.87|21.25|17.89|21.2|17.84|0
1651542010000|2022-05-03 01:40:10|21.22|17.86|21.23|17.87|21.23|17.87|21.22|17.86|0
1651542020000|2022-05-03 01:40:20|21.25|17.89|21.3|17.94|21.3|17.94|21.25|17.89|0
1651542030000|2022-05-03 01:40:30|21.33|17.97|21.33|17.97|21.33|17.97|21.33|17.97|0
1651542040000|2022-05-03 01:40:40|21.35|17.99|21.4|18.04|21.4|18.04|21.33|17.97|0
1651542050000|2022-05-03 01:40:50|21.37|18.01|21.37|18.01|21.37|18.01|21.37|18.01|0
1651542060000|2022-05-03 01:41:00|21.4|18.04|21.37|18.01|21.4|18.04|21.37|18.01|0
1651542070000|2022-05-03 01:41:10|21.4|18.04|21.4|18.04|21.4|18.04|21.4|18.04|0
1651542080000|2022-05-03 01:41:20|21.39|18.03|21.4|18.04|21.44|18.08|21.39|18.03|0
1651542090000|2022-05-03 01:41:30|21.37|18.01|21.3|17.94|21.37|18.01|21.3|17.94|0
1651542100000|2022-05-03 01:41:40|21.23|17.87|21.21|17.85|21.23|17.87|21.2|17.84|0
1651542110000|2022-05-03 01:41:50|21.2|17.84|21.2|17.84|21.2|17.84|21.18|17.82|0
1651542120000|2022-05-03 01:42:00|21.18|17.82|21.18|17.82|21.18|17.82|21.18|17.82|0
1651542130000|2022-05-03 01:42:10|21.21|17.85|21.21|17.85|21.23|17.87|21.21|17.85|0
1651542140000|2022-05-03 01:42:20|21.2|17.84|21.2|17.84|21.2|17.84|21.2|17.84|0
1651542150000|2022-05-03 01:42:30|21.16|17.8|21.15|17.79|21.16|17.8|21.15|17.79|0
1651542160000|2022-05-03 01:42:40|21.16|17.8|21.16|17.8|21.16|17.8|21.16|17.8|0
1651542170000|2022-05-03 01:42:50|21.18|17.82|21.2|17.84|21.2|17.84|21.16|17.8|0
1651542180000|2022-05-03 01:43:00|21.18|17.82|21.16|17.8|21.18|17.82|21.16|17.8|0
1651542190000|2022-05-03 01:43:10|21.18|17.82|21.16|17.8|21.18|17.82|21.16|17.8|0
1651542200000|2022-05-03 01:43:20|21.18|17.82|21.13|17.77|21.18|17.82|21.13|17.77|0
1651542210000|2022-05-03 01:43:30|21.1|17.74|21.1|17.74|21.1|17.74|21.1|17.74|0
1651542220000|2022-05-03 01:43:40|21.06|17.7|21.06|17.7|21.06|17.7|21.06|17.7|0
1651542230000|2022-05-03 01:43:50|21.04|17.68|21.04|17.68|21.04|17.68|21.03|17.67|0
1651542240000|2022-05-03 01:44:00|20.99|17.63|21.01|17.65|21.03|17.67|20.99|17.63|0
1651542250000|2022-05-03 01:44:10|20.99|17.63|20.93|17.57|20.99|17.63|20.93|17.57|0
1651542260000|2022-05-03 01:44:20|20.89|17.53|20.91|17.55|20.96|17.6|20.89|17.53|0
1651542270000|2022-05-03 01:44:30|20.96|17.6|20.98|17.62|20.99|17.63|20.96|17.6|0
1651542280000|2022-05-03 01:44:40|20.96|17.6|20.99|17.63|20.99|17.63|20.96|17.6|0
1651542300000|2022-05-03 01:45:00|21.03|17.67|21.06|17.7|21.06|17.7|21.03|17.67|0
1651542310000|2022-05-03 01:45:10|21.03|17.67|21.08|17.72|21.08|17.72|21.03|17.67|0
1651542320000|2022-05-03 01:45:20|21.06|17.7|21.08|17.72|21.08|17.72|21.06|17.7|0
1651542330000|2022-05-03 01:45:30|21.06|17.7|21.2|17.84|21.2|17.84|21.06|17.7|0
1651542340000|2022-05-03 01:45:40|21.16|17.8|21.13|17.77|21.16|17.8|21.13|17.77|0
1651542350000|2022-05-03 01:45:50|21.16|17.8|21.14|17.78|21.16|17.8|21.14|17.78|0
1651542360000|2022-05-03 01:46:00|21.13|17.77|21.2|17.84|21.2|17.84|21.13|17.77|0
1651542370000|2022-05-03 01:46:10|21.18|17.82|21.2|17.84|21.2|17.84|21.18|17.82|0
1651542380000|2022-05-03 01:46:20|21.23|17.87|21.23|17.87|21.23|17.87|21.23|17.87|0
1651542390000|2022-05-03 01:46:30|21.2|17.84|21.21|17.85|21.23|17.87|21.2|17.84|0
1651542400000|2022-05-03 01:46:40|21.23|17.87|21.2|17.84|21.23|17.87|21.2|17.84|0
1651542410000|2022-05-03 01:46:50|21.21|17.85|21.2|17.84|21.21|17.85|21.18|17.82|0
1651542420000|2022-05-03 01:47:00|21.21|17.85|21.3|17.94|21.3|17.94|21.21|17.85|0
1651542430000|2022-05-03 01:47:10|21.37|18.01|21.47|18.11|21.47|18.11|21.37|18.01|0
1651542440000|2022-05-03 01:47:20|21.5|18.14|21.52|18.16|21.52|18.16|21.47|18.11|0
1651542450000|2022-05-03 01:47:30|21.54|18.18|21.54|18.18|21.54|18.18|21.52|18.16|0
1651542460000|2022-05-03 01:47:40|21.55|18.19|21.57|18.21|21.59|18.23|21.55|18.19|0
1651542470000|2022-05-03 01:47:50|21.61|18.25|21.61|18.25|21.61|18.25|21.61|18.25|0
1651542480000|2022-05-03 01:48:00|21.67|18.31|21.74|18.38|21.74|18.38|21.67|18.31|0
1651542490000|2022-05-03 01:48:10|21.73|18.37|21.64|18.28|21.74|18.38|21.64|18.28|0
1651542500000|2022-05-03 01:48:20|21.71|18.35|21.71|18.35|21.71|18.35|21.67|18.31|0
1651542510000|2022-05-03 01:48:30|21.67|18.31|21.71|18.35|21.71|18.35|21.67|18.31|0
1651542520000|2022-05-03 01:48:40|21.74|18.38|21.81|18.45|21.81|18.45|21.74|18.38|0
1651542540000|2022-05-03 01:49:00|21.78|18.42|21.73|18.37|21.78|18.42|21.71|18.35|0
1651542550000|2022-05-03 01:49:10|21.71|18.35|21.67|18.31|21.71|18.35|21.67|18.31|0
1651542560000|2022-05-03 01:49:20|21.71|18.35|21.71|18.35|21.71|18.35|21.64|18.28|0
1651542570000|2022-05-03 01:49:30|21.67|18.31|21.69|18.33|21.71|18.35|21.67|18.31|0
1651542580000|2022-05-03 01:49:40|21.67|18.31|21.74|18.38|21.74|18.38|21.67|18.31|0
1651542590000|2022-05-03 01:49:50|21.67|18.31|21.71|18.35|21.71|18.35|21.67|18.31|0
1651542600000|2022-05-03 01:50:00|21.74|18.38|21.79|18.43|21.79|18.43|21.74|18.38|0
1651542610000|2022-05-03 01:50:10|21.78|18.42|21.78|18.42|21.79|18.43|21.78|18.42|0
1651542620000|2022-05-03 01:50:20|21.81|18.45|21.95|18.59|21.95|18.59|21.78|18.42|0
1651542630000|2022-05-03 01:50:30|21.97|18.61|21.99|18.63|21.99|18.63|21.95|18.59|0
1651542640000|2022-05-03 01:50:40|22.02|18.66|22.02|18.66|22.06|18.7|22.02|18.66|0
1651542650000|2022-05-03 01:50:50|21.99|18.63|22.06|18.7|22.06|18.7|21.99|18.63|0
1651542660000|2022-05-03 01:51:00|22.07|18.71|22.11|18.75|22.13|18.77|22.07|18.71|0
1651542670000|2022-05-03 01:51:10|22.16|18.8|22.13|18.77|22.18|18.82|22.13|18.77|0
1651542680000|2022-05-03 01:51:20|22.14|18.78|22.16|18.8|22.16|18.8|22.14|18.78|0
1651542690000|2022-05-03 01:51:30|22.13|18.77|22.13|18.77|22.13|18.77|22.11|18.75|0
1651542700000|2022-05-03 01:51:40|22.11|18.75|22.11|18.75|22.13|18.77|22.09|18.73|0
1651542710000|2022-05-03 01:51:50|22.13|18.77|22.23|18.87|22.23|18.87|22.13|18.77|0
1651542720000|2022-05-03 01:52:00|22.37|19.01|22.48|19.12|22.55|19.19|22.37|19.01|0
1651542730000|2022-05-03 01:52:10|22.5|19.14|22.44|19.08|22.5|19.14|22.44|19.08|0
1651542740000|2022-05-03 01:52:20|22.37|19.01|22.37|19.01|22.37|19.01|22.37|19.01|0
1651542750000|2022-05-03 01:52:30|22.34|18.98|22.3|18.94|22.34|18.98|22.3|18.94|0
1651542760000|2022-05-03 01:52:40|22.34|18.98|22.23|18.87|22.34|18.98|22.2|18.84|0
1651542770000|2022-05-03 01:52:50|22.27|18.91|22.27|18.91|22.27|18.91|22.27|18.91|0
1651542780000|2022-05-03 01:53:00|22.34|18.98|22.27|18.91|22.34|18.98|22.27|18.91|0
1651542790000|2022-05-03 01:53:10|22.23|18.87|22.23|18.87|22.23|18.87|22.23|18.87|0
1651542800000|2022-05-03 01:53:20|22.2|18.84|22.2|18.84|22.2|18.84|22.2|18.84|0
1651542810000|2022-05-03 01:53:30|22.18|18.82|22.16|18.8|22.18|18.82|22.16|18.8|0
1651542820000|2022-05-03 01:53:40|22.12|18.76|22.14|18.78|22.14|18.78|22.12|18.76|0
1651542830000|2022-05-03 01:53:50|22.09|18.73|22.2|18.84|22.2|18.84|22.09|18.73|0
1651542840000|2022-05-03 01:54:00|22.27|18.91|22.3|18.94|22.3|18.94|22.23|18.87|0
1651542850000|2022-05-03 01:54:10|22.27|18.91|22.23|18.87|22.27|18.91|22.23|18.87|0
1651542860000|2022-05-03 01:54:20|22.21|18.85|22.23|18.87|22.23|18.87|22.21|18.85|0
1651542870000|2022-05-03 01:54:30|22.19|18.83|22.19|18.83|22.19|18.83|22.19|18.83|0
1651542880000|2022-05-03 01:54:40|22.09|18.73|22.09|18.73|22.09|18.73|22.05|18.69|0
1651542890000|2022-05-03 01:54:50|22.12|18.76|22.14|18.78|22.14|18.78|22.12|18.76|0
1651542900000|2022-05-03 01:55:00|22.12|18.76|22.12|18.76|22.12|18.76|22.12|18.76|0
1651542910000|2022-05-03 01:55:10|22.14|18.78|22.09|18.73|22.14|18.78|22.07|18.71|0
1651542920000|2022-05-03 01:55:20|22.07|18.71|22.14|18.78|22.16|18.8|22.07|18.71|0
1651542930000|2022-05-03 01:55:30|22.16|18.8|22.16|18.8|22.16|18.8|22.16|18.8|0
1651542940000|2022-05-03 01:55:40|22.12|18.76|22.12|18.76|22.16|18.8|22.12|18.76|0
1651542950000|2022-05-03 01:55:50|22.09|18.73|22.09|18.73|22.09|18.73|22.09|18.73|0
1651542960000|2022-05-03 01:56:00|22.12|18.76|22.12|18.76|22.12|18.76|22.12|18.76|0
1651542970000|2022-05-03 01:56:10|22.09|18.73|22.09|18.73|22.09|18.73|22.09|18.73|0
1651542980000|2022-05-03 01:56:20|22.07|18.71|22.05|18.69|22.09|18.73|22.05|18.69|0
1651542990000|2022-05-03 01:56:30|22.09|18.73|22.12|18.76|22.12|18.76|22.09|18.73|0
1651543000000|2022-05-03 01:56:40|22.09|18.73|22.09|18.73|22.09|18.73|22.09|18.73|0
1651543010000|2022-05-03 01:56:50|22.11|18.75|22.09|18.73|22.11|18.75|22.09|18.73|0
1651543020000|2022-05-03 01:57:00|22.07|18.71|22.02|18.66|22.07|18.71|22.02|18.66|0
1651543030000|2022-05-03 01:57:10|22|18.64|22.02|18.66|22.02|18.66|22|18.64|0
1651543040000|2022-05-03 01:57:20|22.05|18.69|21.98|18.62|22.05|18.69|21.98|18.62|0
1651543050000|2022-05-03 01:57:30|21.89|18.53|21.91|18.55|21.91|18.55|21.89|18.53|0
1651543060000|2022-05-03 01:57:40|21.95|18.59|21.91|18.55|21.96|18.6|21.91|18.55|0
1651543070000|2022-05-03 01:57:50|22.05|18.69|22.16|18.8|22.16|18.8|22.05|18.69|0
1651543080000|2022-05-03 01:58:00|22.19|18.83|22.21|18.85|22.21|18.85|22.19|18.83|0
1651543090000|2022-05-03 01:58:10|22.23|18.87|22.23|18.87|22.23|18.87|22.23|18.87|0
1651543100000|2022-05-03 01:58:20|22.19|18.83|22.19|18.83|22.19|18.83|22.16|18.8|0
1651543110000|2022-05-03 01:58:30|22.16|18.8|22.14|18.78|22.16|18.8|22.12|18.76|0
1651543120000|2022-05-03 01:58:40|22.12|18.76|22.09|18.73|22.12|18.76|22.09|18.73|0
1651543130000|2022-05-03 01:58:50|22.1|18.74|22.12|18.76|22.12|18.76|22.09|18.73|0
1651543140000|2022-05-03 01:59:00|22.09|18.73|22.1|18.74|22.12|18.76|22.09|18.73|0
1651543150000|2022-05-03 01:59:10|22.09|18.73|22.12|18.76|22.12|18.76|22.09|18.73|0
1651543170000|2022-05-03 01:59:30|22.23|18.87|22.28|18.92|22.28|18.92|22.23|18.87|0
1651543180000|2022-05-03 01:59:40|22.26|18.9|22.26|18.9|22.26|18.9|22.24|18.88|0
1651543190000|2022-05-03 01:59:50|22.28|18.92|22.26|18.9|22.28|18.92|22.26|18.9|0
1651543200000|2022-05-03 02:00:00|22.23|18.87|22.26|18.9|22.26|18.9|22.23|18.87|0
1651543210000|2022-05-03 02:00:10|22.23|18.87|22.23|18.87|22.23|18.87|22.23|18.87|0
1651543220000|2022-05-03 02:00:20|22.24|18.88|22.24|18.88|22.24|18.88|22.23|18.87|0
1651543230000|2022-05-03 02:00:30|22.48|19.12|22.44|19.08|22.48|19.12|22.44|19.08|0
1651543240000|2022-05-03 02:00:40|22.37|19.01|22.37|19.01|22.4|19.04|22.37|19.01|0
1651543250000|2022-05-03 02:00:50|22.4|19.04|22.49|19.13|22.49|19.13|22.4|19.04|0
1651543260000|2022-05-03 02:01:00|22.44|19.08|22.46|19.1|22.48|19.12|22.44|19.08|0
1651543270000|2022-05-03 02:01:10|22.48|19.12|22.44|19.08|22.48|19.12|22.44|19.08|0
1651543280000|2022-05-03 02:01:20|22.48|19.12|22.44|19.08|22.48|19.12|22.44|19.08|0
1651543290000|2022-05-03 02:01:30|22.47|19.11|22.44|19.08|22.47|19.11|22.44|19.08|0
1651543300000|2022-05-03 02:01:40|22.47|19.11|22.47|19.11|22.49|19.13|22.47|19.11|0
1651543310000|2022-05-03 02:01:50|22.46|19.1|22.44|19.08|22.46|19.1|22.44|19.08|0
1651543320000|2022-05-03 02:02:00|22.46|19.1|22.47|19.11|22.51|19.15|22.46|19.1|0
1651543330000|2022-05-03 02:02:10|22.62|19.26|22.69|19.33|22.69|19.33|22.62|19.26|0
1651543340000|2022-05-03 02:02:20|22.65|19.29|22.62|19.26|22.65|19.29|22.62|19.26|0
1651543350000|2022-05-03 02:02:30|22.69|19.33|22.76|19.4|22.76|19.4|22.69|19.33|0
1651543360000|2022-05-03 02:02:40|22.8|19.44|22.76|19.4|22.83|19.47|22.76|19.4|0
1651543370000|2022-05-03 02:02:50|22.78|19.42|23.2|19.84|23.2|19.84|22.76|19.4|0
1651543380000|2022-05-03 02:03:00|23.21|19.85|23.42|20.06|23.42|20.06|23.21|19.85|0
1651543390000|2022-05-03 02:03:10|23.38|20.02|23.36|20|23.38|20.02|23.34|19.98|0
1651543400000|2022-05-03 02:03:20|23.38|20.02|23.31|19.95|23.38|20.02|23.31|19.95|0
1651543410000|2022-05-03 02:03:30|23.27|19.91|23.27|19.91|23.31|19.95|23.27|19.91|0
1651543430000|2022-05-03 02:03:50|23.29|19.93|23.2|19.84|23.29|19.93|23.2|19.84|0
1651543440000|2022-05-03 02:04:00|23.27|19.91|23.2|19.84|23.27|19.91|23.2|19.84|0
1651543450000|2022-05-03 02:04:10|23.31|19.95|23.34|19.98|23.34|19.98|23.31|19.95|0
1651543460000|2022-05-03 02:04:20|23.38|20.02|23.45|20.09|23.45|20.09|23.38|20.02|0
1651543470000|2022-05-03 02:04:30|23.47|20.11|23.38|20.02|23.47|20.11|23.38|20.02|0
1651543480000|2022-05-03 02:04:40|23.34|19.98|23.36|20|23.36|20|23.34|19.98|0
1651543490000|2022-05-03 02:04:50|23.34|19.98|23.31|19.95|23.34|19.98|23.31|19.95|0
1651543500000|2022-05-03 02:05:00|23.27|19.91|23.2|19.84|23.27|19.91|23.2|19.84|0
1651543510000|2022-05-03 02:05:10|23.18|19.82|23.12|19.76|23.18|19.82|23.12|19.76|0
1651543520000|2022-05-03 02:05:20|23.09|19.73|23.1|19.74|23.12|19.76|23.09|19.73|0
1651543530000|2022-05-03 02:05:30|23.16|19.8|23.18|19.82|23.18|19.82|23.12|19.76|0
1651543540000|2022-05-03 02:05:40|23.16|19.8|23.12|19.76|23.16|19.8|23.12|19.76|0
1651543550000|2022-05-03 02:05:50|23.2|19.84|23.16|19.8|23.2|19.84|23.16|19.8|0
1651543560000|2022-05-03 02:06:00|23.2|19.84|23.23|19.87|23.23|19.87|23.2|19.84|0
1651543580000|2022-05-03 02:06:20|23.19|19.83|23.19|19.83|23.23|19.87|23.19|19.83|0
1651543590000|2022-05-03 02:06:30|23.23|19.87|23.25|19.89|23.25|19.89|23.23|19.87|0
1651543600000|2022-05-03 02:06:40|23.23|19.87|23.29|19.93|23.29|19.93|23.23|19.87|0
1651543610000|2022-05-03 02:06:50|23.3|19.94|23.38|20.02|23.38|20.02|23.3|19.94|0
1651543620000|2022-05-03 02:07:00|23.34|19.98|23.27|19.91|23.34|19.98|23.27|19.91|0
1651543630000|2022-05-03 02:07:10|23.29|19.93|23.3|19.94|23.3|19.94|23.29|19.93|0
1651543650000|2022-05-03 02:07:30|23.27|19.91|23.27|19.91|23.27|19.91|23.27|19.91|0
1651543660000|2022-05-03 02:07:40|23.23|19.87|23.27|19.91|23.27|19.91|23.19|19.83|0
1651543670000|2022-05-03 02:07:50|23.29|19.93|23.3|19.94|23.3|19.94|23.29|19.93|0
1651543680000|2022-05-03 02:08:00|23.27|19.91|23.23|19.87|23.3|19.94|23.23|19.87|0
1651543690000|2022-05-03 02:08:10|23.19|19.83|23.23|19.87|23.23|19.87|23.19|19.83|0
1651543700000|2022-05-03 02:08:20|23.12|19.76|23.12|19.76|23.12|19.76|23.12|19.76|0
1651543710000|2022-05-03 02:08:30|23.16|19.8|23.12|19.76|23.16|19.8|23.12|19.76|0
1651543720000|2022-05-03 02:08:40|23.14|19.78|23.16|19.8|23.16|19.8|23.14|19.78|0
1651543730000|2022-05-03 02:08:50|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651543740000|2022-05-03 02:09:00|23.1|19.74|23.12|19.76|23.12|19.76|23.05|19.69|0
1651543750000|2022-05-03 02:09:10|23.08|19.72|23.12|19.76|23.12|19.76|23.08|19.72|0
1651543760000|2022-05-03 02:09:20|23.08|19.72|23.12|19.76|23.12|19.76|23.05|19.69|0
1651543770000|2022-05-03 02:09:30|23.17|19.81|23.21|19.85|23.21|19.85|23.17|19.81|0
1651543780000|2022-05-03 02:09:40|23.19|19.83|23.19|19.83|23.19|19.83|23.19|19.83|0
1651543800000|2022-05-03 02:10:00|23.21|19.85|23.16|19.8|23.21|19.85|23.16|19.8|0
1651543810000|2022-05-03 02:10:10|23.12|19.76|23.12|19.76|23.14|19.78|23.12|19.76|0
1651543830000|2022-05-03 02:10:30|23.14|19.78|23.12|19.76|23.14|19.78|23.12|19.76|0
1651543840000|2022-05-03 02:10:40|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651543850000|2022-05-03 02:10:50|23.12|19.76|23.12|19.76|23.12|19.76|23.12|19.76|0
1651543860000|2022-05-03 02:11:00|23.08|19.72|23.08|19.72|23.1|19.74|23.08|19.72|0
1651543870000|2022-05-03 02:11:10|23.12|19.76|23.12|19.76|23.12|19.76|23.1|19.74|0
1651543880000|2022-05-03 02:11:20|23.14|19.78|23.08|19.72|23.16|19.8|23.08|19.72|0
1651543890000|2022-05-03 02:11:30|23.12|19.76|23.05|19.69|23.16|19.8|23.05|19.69|0
1651543900000|2022-05-03 02:11:40|23.06|19.7|23.05|19.69|23.06|19.7|23.05|19.69|0
1651543920000|2022-05-03 02:12:00|23.08|19.72|23.19|19.83|23.19|19.83|23.08|19.72|0
1651543940000|2022-05-03 02:12:20|23.14|19.78|23.08|19.72|23.14|19.78|23.08|19.72|0
1651543960000|2022-05-03 02:12:40|23.05|19.69|23.05|19.69|23.05|19.69|23.05|19.69|0
1651543970000|2022-05-03 02:12:50|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651543980000|2022-05-03 02:13:00|23.05|19.69|23.01|19.65|23.05|19.69|23.01|19.65|0
1651543990000|2022-05-03 02:13:10|23.03|19.67|23.01|19.65|23.03|19.67|23.01|19.65|0
1651544000000|2022-05-03 02:13:20|23.03|19.67|23.01|19.65|23.03|19.67|23.01|19.65|0
1651544010000|2022-05-03 02:13:30|23.05|19.69|23.05|19.69|23.06|19.7|23.05|19.69|0
1651544020000|2022-05-03 02:13:40|23.06|19.7|23.08|19.72|23.08|19.72|23.05|19.69|0
1651544030000|2022-05-03 02:13:50|23.1|19.74|23.12|19.76|23.12|19.76|23.1|19.74|0
1651544040000|2022-05-03 02:14:00|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651544050000|2022-05-03 02:14:10|23.1|19.74|23.1|19.74|23.1|19.74|23.1|19.74|0
1651544060000|2022-05-03 02:14:20|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651544080000|2022-05-03 02:14:40|23.04|19.68|23.04|19.68|23.04|19.68|23.04|19.68|0
1651544090000|2022-05-03 02:14:50|23.08|19.72|23.1|19.74|23.1|19.74|23.08|19.72|0
1651544100000|2022-05-03 02:15:00|23.08|19.72|23.23|19.87|23.23|19.87|23.08|19.72|0
1651544110000|2022-05-03 02:15:10|23.48|20.12|23.52|20.16|23.56|20.2|23.48|20.12|0
1651544120000|2022-05-03 02:15:20|23.48|20.12|23.41|20.05|23.48|20.12|23.41|20.05|0
1651544130000|2022-05-03 02:15:30|23.34|19.98|23.37|20.01|23.37|20.01|23.34|19.98|0
1651544140000|2022-05-03 02:15:40|23.26|19.9|23.19|19.83|23.26|19.9|23.19|19.83|0
1651544150000|2022-05-03 02:15:50|23.13|19.77|23.19|19.83|23.19|19.83|23.08|19.72|0
1651544160000|2022-05-03 02:16:00|23.24|19.88|23.23|19.87|23.26|19.9|23.23|19.87|0
1651544170000|2022-05-03 02:16:10|23.28|19.92|23.45|20.09|23.45|20.09|23.28|19.92|0
1651544180000|2022-05-03 02:16:20|23.41|20.05|23.37|20.01|23.45|20.09|23.37|20.01|0
1651544190000|2022-05-03 02:16:30|23.35|19.99|23.26|19.9|23.37|20.01|23.26|19.9|0
1651544200000|2022-05-03 02:16:40|23.23|19.87|23.3|19.94|23.3|19.94|23.23|19.87|0
1651544220000|2022-05-03 02:17:00|23.26|19.9|23.19|19.83|23.26|19.9|23.19|19.83|0
1651544230000|2022-05-03 02:17:10|23.23|19.87|23.23|19.87|23.23|19.87|23.21|19.85|0
1651544240000|2022-05-03 02:17:20|23.24|19.88|23.24|19.88|23.24|19.88|23.24|19.88|0
1651544250000|2022-05-03 02:17:30|23.23|19.87|23.26|19.9|23.26|19.9|23.23|19.87|0
1651544260000|2022-05-03 02:17:40|23.24|19.88|23.26|19.9|23.26|19.9|23.24|19.88|0
1651544280000|2022-05-03 02:18:00|23.34|19.98|23.45|20.09|23.45|20.09|23.34|19.98|0
1651544290000|2022-05-03 02:18:10|23.41|20.05|23.37|20.01|23.41|20.05|23.37|20.01|0
1651544300000|2022-05-03 02:18:20|23.39|20.03|23.48|20.12|23.48|20.12|23.37|20.01|0
1651544310000|2022-05-03 02:18:30|23.41|20.05|23.41|20.05|23.41|20.05|23.41|20.05|0
1651544330000|2022-05-03 02:18:50|23.45|20.09|23.41|20.05|23.45|20.09|23.41|20.05|0
1651544340000|2022-05-03 02:19:00|23.39|20.03|23.41|20.05|23.41|20.05|23.39|20.03|0
1651544350000|2022-05-03 02:19:10|23.45|20.09|23.45|20.09|23.45|20.09|23.45|20.09|0
1651544360000|2022-05-03 02:19:20|23.46|20.1|23.45|20.09|23.46|20.1|23.45|20.09|0
1651544380000|2022-05-03 02:19:40|23.48|20.12|23.48|20.12|23.48|20.12|23.48|20.12|0
1651544390000|2022-05-03 02:19:50|23.46|20.1|23.45|20.09|23.48|20.12|23.45|20.09|0
1651544400000|2022-05-03 02:20:00|23.48|20.12|23.45|20.09|23.48|20.12|23.45|20.09|0
1651544410000|2022-05-03 02:20:10|23.48|20.12|23.48|20.12|23.52|20.16|23.48|20.12|0
1651544430000|2022-05-03 02:20:30|23.41|20.05|23.37|20.01|23.41|20.05|23.37|20.01|0
1651544440000|2022-05-03 02:20:40|23.39|20.03|23.39|20.03|23.39|20.03|23.39|20.03|0
1651544450000|2022-05-03 02:20:50|23.41|20.05|23.37|20.01|23.41|20.05|23.37|20.01|0
1651544460000|2022-05-03 02:21:00|23.33|19.97|23.28|19.92|23.33|19.97|23.28|19.92|0
1651544470000|2022-05-03 02:21:10|23.33|19.97|23.28|19.92|23.33|19.97|23.28|19.92|0
1651544480000|2022-05-03 02:21:20|23.35|19.99|23.41|20.05|23.41|20.05|23.33|19.97|0
1651544490000|2022-05-03 02:21:30|23.44|20.08|23.46|20.1|23.46|20.1|23.41|20.05|0
1651544500000|2022-05-03 02:21:40|23.48|20.12|23.48|20.12|23.52|20.16|23.48|20.12|0
1651544520000|2022-05-03 02:22:00|23.5|20.14|23.52|20.16|23.52|20.16|23.48|20.12|0
1651544540000|2022-05-03 02:22:20|23.56|20.2|23.54|20.18|23.56|20.2|23.54|20.18|0
1651544550000|2022-05-03 02:22:30|23.52|20.16|23.55|20.19|23.56|20.2|23.52|20.16|0
1651544560000|2022-05-03 02:22:40|23.52|20.16|23.48|20.12|23.52|20.16|23.48|20.12|0
1651544570000|2022-05-03 02:22:50|23.5|20.14|23.5|20.14|23.52|20.16|23.5|20.14|0
1651544580000|2022-05-03 02:23:00|23.46|20.1|23.33|19.97|23.46|20.1|23.33|19.97|0
1651544590000|2022-05-03 02:23:10|23.35|19.99|23.42|20.06|23.42|20.06|23.35|19.99|0
1651544600000|2022-05-03 02:23:20|23.44|20.08|23.41|20.05|23.44|20.08|23.41|20.05|0
1651544610000|2022-05-03 02:23:30|23.44|20.08|23.44|20.08|23.46|20.1|23.44|20.08|0
1651544620000|2022-05-03 02:23:40|23.48|20.12|23.48|20.12|23.48|20.12|23.48|20.12|0
1651544630000|2022-05-03 02:23:50|23.46|20.1|23.46|20.1|23.46|20.1|23.46|20.1|0
1651544640000|2022-05-03 02:24:00|23.5|20.14|23.52|20.16|23.52|20.16|23.5|20.14|0
1651544650000|2022-05-03 02:24:10|23.48|20.12|23.44|20.08|23.48|20.12|23.44|20.08|0
1651544670000|2022-05-03 02:24:30|23.42|20.06|23.41|20.05|23.42|20.06|23.41|20.05|0
1651544680000|2022-05-03 02:24:40|23.44|20.08|23.44|20.08|23.44|20.08|23.44|20.08|0
1651544690000|2022-05-03 02:24:50|23.46|20.1|23.46|20.1|23.46|20.1|23.46|20.1|0
1651544700000|2022-05-03 02:25:00|23.48|20.12|23.48|20.12|23.5|20.14|23.48|20.12|0
1651544710000|2022-05-03 02:25:10|23.55|20.19|23.55|20.19|23.55|20.19|23.55|20.19|0
1651544720000|2022-05-03 02:25:20|23.57|20.21|23.59|20.23|23.59|20.23|23.55|20.19|0
1651544740000|2022-05-03 02:25:40|23.55|20.19|23.55|20.19|23.55|20.19|23.55|20.19|0
1651544770000|2022-05-03 02:26:10|23.59|20.23|23.59|20.23|23.59|20.23|23.59|20.23|0
1651544780000|2022-05-03 02:26:20|23.63|20.27|23.59|20.23|23.63|20.27|23.59|20.23|0
1651544800000|2022-05-03 02:26:40|23.55|20.19|23.59|20.23|23.59|20.23|23.55|20.19|0
1651544810000|2022-05-03 02:26:50|23.55|20.19|23.55|20.19|23.55|20.19|23.55|20.19|0
1651544830000|2022-05-03 02:27:10|23.57|20.21|23.55|20.19|23.57|20.21|23.55|20.19|0
1651544870000|2022-05-03 02:27:50|23.59|20.23|23.59|20.23|23.59|20.23|23.59|20.23|0
1651544920000|2022-05-03 02:28:40|23.61|20.25|23.59|20.23|23.61|20.25|23.59|20.23|0
1651544930000|2022-05-03 02:28:50|23.55|20.19|23.55|20.19|23.55|20.19|23.51|20.15|0
1651544940000|2022-05-03 02:29:00|23.48|20.12|23.51|20.15|23.55|20.19|23.48|20.12|0
1651544950000|2022-05-03 02:29:10|23.5|20.14|23.5|20.14|23.5|20.14|23.5|20.14|0
1651544960000|2022-05-03 02:29:20|23.51|20.15|23.55|20.19|23.55|20.19|23.51|20.15|0
1651544990000|2022-05-03 02:29:50|23.59|20.23|23.63|20.27|23.63|20.27|23.59|20.23|0
1651545000000|2022-05-03 02:30:00|23.59|20.23|23.57|20.21|23.59|20.23|23.55|20.19|0
1651545010000|2022-05-03 02:30:10|23.55|20.19|23.55|20.19|23.55|20.19|23.55|20.19|0
1651545020000|2022-05-03 02:30:20|23.51|20.15|23.4|20.04|23.51|20.15|23.4|20.04|0
1651545030000|2022-05-03 02:30:30|23.48|20.12|23.51|20.15|23.51|20.15|23.44|20.08|0
1651545040000|2022-05-03 02:30:40|23.49|20.13|23.48|20.12|23.49|20.13|23.48|20.12|0
1651545050000|2022-05-03 02:30:50|23.46|20.1|23.44|20.08|23.46|20.1|23.44|20.08|0
1651545060000|2022-05-03 02:31:00|23.4|20.04|23.44|20.08|23.44|20.08|23.4|20.04|0
1651545070000|2022-05-03 02:31:10|23.4|20.04|23.4|20.04|23.4|20.04|23.4|20.04|0
1651545080000|2022-05-03 02:31:20|23.44|20.08|23.44|20.08|23.44|20.08|23.44|20.08|0
1651545100000|2022-05-03 02:31:40|23.42|20.06|23.42|20.06|23.42|20.06|23.42|20.06|0
1651545110000|2022-05-03 02:31:50|23.4|20.04|23.42|20.06|23.42|20.06|23.4|20.04|0
1651545120000|2022-05-03 02:32:00|23.4|20.04|23.4|20.04|23.4|20.04|23.4|20.04|0
1651545140000|2022-05-03 02:32:20|23.37|20.01|23.37|20.01|23.37|20.01|23.37|20.01|0
1651545150000|2022-05-03 02:32:30|23.35|19.99|23.33|19.97|23.35|19.99|23.33|19.97|0
1651545160000|2022-05-03 02:32:40|23.25|19.89|23.22|19.86|23.25|19.89|23.22|19.86|0
1651545170000|2022-05-03 02:32:50|23.25|19.89|23.35|19.99|23.35|19.99|23.24|19.88|0
1651545180000|2022-05-03 02:33:00|23.36|20|23.51|20.15|23.51|20.15|23.36|20|0
1651545190000|2022-05-03 02:33:10|23.53|20.17|23.6|20.24|23.66|20.3|23.51|20.15|0
1651545200000|2022-05-03 02:33:20|23.59|20.23|23.59|20.23|23.59|20.23|23.59|20.23|0
1651545210000|2022-05-03 02:33:30|23.6|20.24|23.64|20.28|23.64|20.28|23.6|20.24|0
1651545220000|2022-05-03 02:33:40|23.66|20.3|23.77|20.41|23.77|20.41|23.66|20.3|0
1651545230000|2022-05-03 02:33:50|23.74|20.38|23.77|20.41|23.77|20.41|23.74|20.38|0
1651545240000|2022-05-03 02:34:00|23.74|20.38|23.62|20.26|23.74|20.38|23.62|20.26|0
1651545250000|2022-05-03 02:34:10|23.55|20.19|23.55|20.19|23.55|20.19|23.55|20.19|0
1651545260000|2022-05-03 02:34:20|23.53|20.17|23.47|20.11|23.53|20.17|23.47|20.11|0
1651545280000|2022-05-03 02:34:40|23.44|20.08|23.51|20.15|23.51|20.15|23.44|20.08|0
1651545290000|2022-05-03 02:34:50|23.47|20.11|23.47|20.11|23.47|20.11|23.47|20.11|0
1651545300000|2022-05-03 02:35:00|23.49|20.13|23.49|20.13|23.49|20.13|23.49|20.13|0
1651545310000|2022-05-03 02:35:10|23.51|20.15|23.53|20.17|23.53|20.17|23.51|20.15|0
1651545320000|2022-05-03 02:35:20|23.55|20.19|23.49|20.13|23.55|20.19|23.47|20.11|0
1651545330000|2022-05-03 02:35:30|23.51|20.15|23.47|20.11|23.51|20.15|23.47|20.11|0
1651545340000|2022-05-03 02:35:40|23.44|20.08|23.4|20.04|23.44|20.08|23.4|20.04|0
1651545350000|2022-05-03 02:35:50|23.36|20|23.36|20|23.36|20|23.36|20|0
1651545360000|2022-05-03 02:36:00|23.38|20.02|23.36|20|23.38|20.02|23.36|20|0
1651545370000|2022-05-03 02:36:10|23.34|19.98|23.36|20|23.36|20|23.34|19.98|0
1651545380000|2022-05-03 02:36:20|23.4|20.04|23.42|20.06|23.42|20.06|23.4|20.04|0
1651545390000|2022-05-03 02:36:30|23.4|20.04|23.4|20.04|23.4|20.04|23.4|20.04|0
1651545400000|2022-05-03 02:36:40|23.36|20|23.36|20|23.36|20|23.36|20|0
1651545410000|2022-05-03 02:36:50|23.4|20.04|23.4|20.04|23.4|20.04|23.4|20.04|0
1651545420000|2022-05-03 02:37:00|23.44|20.08|23.38|20.02|23.44|20.08|23.38|20.02|0
1651545430000|2022-05-03 02:37:10|23.36|20|23.38|20.02|23.38|20.02|23.36|20|0
1651545440000|2022-05-03 02:37:20|23.4|20.04|23.38|20.02|23.4|20.04|23.38|20.02|0
1651545450000|2022-05-03 02:37:30|23.36|20|23.36|20|23.36|20|23.36|20|0
1651545460000|2022-05-03 02:37:40|23.33|19.97|23.25|19.89|23.33|19.97|23.25|19.89|0
1651545470000|2022-05-03 02:37:50|23.22|19.86|23.22|19.86|23.25|19.89|23.22|19.86|0
1651545480000|2022-05-03 02:38:00|23.23|19.87|23.25|19.89|23.25|19.89|23.23|19.87|0
1651545490000|2022-05-03 02:38:10|23.27|19.91|23.25|19.89|23.27|19.91|23.25|19.89|0
1651545500000|2022-05-03 02:38:20|23.29|19.93|23.33|19.97|23.33|19.97|23.29|19.93|0
1651545510000|2022-05-03 02:38:30|23.29|19.93|23.29|19.93|23.29|19.93|23.29|19.93|0
1651545520000|2022-05-03 02:38:40|23.27|19.91|23.25|19.89|23.27|19.91|23.23|19.87|0
1651545530000|2022-05-03 02:38:50|23.21|19.85|23.21|19.85|23.21|19.85|23.21|19.85|0
1651545540000|2022-05-03 02:39:00|23.18|19.82|23.21|19.85|23.21|19.85|23.18|19.82|0
1651545550000|2022-05-03 02:39:10|23.23|19.87|23.29|19.93|23.29|19.93|23.23|19.87|0
1651545560000|2022-05-03 02:39:20|23.27|19.91|23.21|19.85|23.27|19.91|23.21|19.85|0
1651545570000|2022-05-03 02:39:30|23.18|19.82|23.18|19.82|23.18|19.82|23.18|19.82|0
1651545580000|2022-05-03 02:39:40|23.2|19.84|23.21|19.85|23.21|19.85|23.2|19.84|0
1651545590000|2022-05-03 02:39:50|23.23|19.87|23.29|19.93|23.29|19.93|23.23|19.87|0
1651545600000|2022-05-03 02:40:00|23.27|19.91|23.25|19.89|23.29|19.93|23.25|19.89|0
1651545610000|2022-05-03 02:40:10|23.21|19.85|23.18|19.82|23.21|19.85|23.18|19.82|0
1651545620000|2022-05-03 02:40:20|23.21|19.85|23.19|19.83|23.21|19.85|23.18|19.82|0
1651545630000|2022-05-03 02:40:30|23.21|19.85|23.21|19.85|23.21|19.85|23.21|19.85|0
1651545640000|2022-05-03 02:40:40|23.27|19.91|23.27|19.91|23.27|19.91|23.27|19.91|0
1651545650000|2022-05-03 02:40:50|23.29|19.93|23.27|19.91|23.29|19.93|23.25|19.89|0
1651545660000|2022-05-03 02:41:00|23.25|19.89|23.29|19.93|23.29|19.93|23.25|19.89|0
1651545670000|2022-05-03 02:41:10|23.32|19.96|23.32|19.96|23.32|19.96|23.32|19.96|0
1651545680000|2022-05-03 02:41:20|23.3|19.94|23.32|19.96|23.32|19.96|23.3|19.94|0
1651545690000|2022-05-03 02:41:30|23.36|20|23.36|20|23.36|20|23.32|19.96|0
1651545700000|2022-05-03 02:41:40|23.34|19.98|23.36|20|23.36|20|23.34|19.98|0
1651545710000|2022-05-03 02:41:50|23.38|20.02|23.4|20.04|23.4|20.04|23.38|20.02|0
1651545740000|2022-05-03 02:42:20|23.36|20|23.36|20|23.36|20|23.36|20|0
1651545750000|2022-05-03 02:42:30|23.38|20.02|23.4|20.04|23.4|20.04|23.38|20.02|0
1651545760000|2022-05-03 02:42:40|23.41|20.05|23.41|20.05|23.41|20.05|23.4|20.04|0
1651545770000|2022-05-03 02:42:50|23.4|20.04|23.4|20.04|23.4|20.04|23.4|20.04|0
1651545780000|2022-05-03 02:43:00|23.38|20.02|23.4|20.04|23.4|20.04|23.38|20.02|0
1651545790000|2022-05-03 02:43:10|23.43|20.07|23.43|20.07|23.43|20.07|23.43|20.07|0
1651545800000|2022-05-03 02:43:20|23.47|20.11|23.58|20.22|23.58|20.22|23.47|20.11|0
1651545810000|2022-05-03 02:43:30|23.73|20.37|23.73|20.37|23.73|20.37|23.73|20.37|0
1651545820000|2022-05-03 02:43:40|23.75|20.39|23.77|20.41|23.77|20.41|23.75|20.39|0
1651545830000|2022-05-03 02:43:50|23.73|20.37|23.73|20.37|23.73|20.37|23.73|20.37|0
1651545840000|2022-05-03 02:44:00|23.69|20.33|23.69|20.33|23.69|20.33|23.69|20.33|0
1651545850000|2022-05-03 02:44:10|23.66|20.3|23.66|20.3|23.66|20.3|23.66|20.3|0
1651545860000|2022-05-03 02:44:20|23.62|20.26|23.64|20.28|23.64|20.28|23.62|20.26|0
1651545870000|2022-05-03 02:44:30|23.66|20.3|23.65|20.29|23.69|20.33|23.65|20.29|0
1651545880000|2022-05-03 02:44:40|23.62|20.26|23.62|20.26|23.62|20.26|23.62|20.26|0
1651545890000|2022-05-03 02:44:50|23.65|20.29|23.67|20.31|23.67|20.31|23.65|20.29|0
1651545900000|2022-05-03 02:45:00|23.65|20.29|23.75|20.39|23.75|20.39|23.65|20.29|0
1651545910000|2022-05-03 02:45:10|23.77|20.41|23.73|20.37|23.77|20.41|23.73|20.37|0
1651545920000|2022-05-03 02:45:20|23.71|20.35|23.65|20.29|23.71|20.35|23.65|20.29|0
1651545930000|2022-05-03 02:45:30|23.62|20.26|23.62|20.26|23.62|20.26|23.62|20.26|0
1651545940000|2022-05-03 02:45:40|23.65|20.29|23.65|20.29|23.65|20.29|23.65|20.29|0
1651545950000|2022-05-03 02:45:50|23.62|20.26|23.62|20.26|23.63|20.27|23.62|20.26|0
1651545960000|2022-05-03 02:46:00|23.6|20.24|23.6|20.24|23.6|20.24|23.6|20.24|0
1651545970000|2022-05-03 02:46:10|23.62|20.26|23.65|20.29|23.65|20.29|23.6|20.24|0
1651545980000|2022-05-03 02:46:20|23.69|20.33|23.69|20.33|23.69|20.33|23.69|20.33|0
1651545990000|2022-05-03 02:46:30|23.67|20.31|23.67|20.31|23.67|20.31|23.67|20.31|0
1651546000000|2022-05-03 02:46:40|23.65|20.29|23.65|20.29|23.65|20.29|23.65|20.29|0
1651546010000|2022-05-03 02:46:50|23.69|20.33|23.69|20.33|23.69|20.33|23.69|20.33|0
1651546020000|2022-05-03 02:47:00|23.73|20.37|23.8|20.44|23.8|20.44|23.73|20.37|0
1651546030000|2022-05-03 02:47:10|23.78|20.42|23.78|20.42|23.78|20.42|23.78|20.42|0
1651546040000|2022-05-03 02:47:20|23.77|20.41|23.77|20.41|23.77|20.41|23.77|20.41|0
1651546050000|2022-05-03 02:47:30|23.73|20.37|23.73|20.37|23.73|20.37|23.73|20.37|0
1651546060000|2022-05-03 02:47:40|23.75|20.39|23.77|20.41|23.77|20.41|23.75|20.39|0
1651546070000|2022-05-03 02:47:50|23.8|20.44|23.8|20.44|23.8|20.44|23.8|20.44|0
1651546080000|2022-05-03 02:48:00|23.78|20.42|23.8|20.44|23.8|20.44|23.78|20.42|0
1651546090000|2022-05-03 02:48:10|23.84|20.48|23.84|20.48|23.84|20.48|23.84|20.48|0
1651546100000|2022-05-03 02:48:20|23.86|20.5|23.91|20.55|23.91|20.55|23.86|20.5|0
1651546110000|2022-05-03 02:48:30|23.9|20.54|23.91|20.55|23.91|20.55|23.9|20.54|0
1651546120000|2022-05-03 02:48:40|23.99|20.63|23.99|20.63|23.99|20.63|23.99|20.63|0
1651546130000|2022-05-03 02:48:50|23.95|20.59|23.95|20.59|23.95|20.59|23.95|20.59|0
1651546150000|2022-05-03 02:49:10|23.91|20.55|23.91|20.55|23.91|20.55|23.91|20.55|0
1651546160000|2022-05-03 02:49:20|23.93|20.57|23.95|20.59|23.95|20.59|23.93|20.57|0
1651546170000|2022-05-03 02:49:30|23.91|20.55|23.95|20.59|23.95|20.59|23.91|20.55|0
1651546180000|2022-05-03 02:49:40|23.99|20.63|23.99|20.63|23.99|20.63|23.99|20.63|0
1651546190000|2022-05-03 02:49:50|24.03|20.67|24.04|20.68|24.04|20.68|24.03|20.67|0
1651546200000|2022-05-03 02:50:00|24.06|20.7|24.03|20.67|24.06|20.7|24.03|20.67|0
1651546210000|2022-05-03 02:50:10|23.99|20.63|23.91|20.55|23.99|20.63|23.91|20.55|0
1651546220000|2022-05-03 02:50:20|23.89|20.53|23.88|20.52|23.91|20.55|23.88|20.52|0
1651546230000|2022-05-03 02:50:30|23.91|20.55|23.91|20.55|23.91|20.55|23.91|20.55|0
1651546250000|2022-05-03 02:50:50|23.93|20.57|23.91|20.55|23.93|20.57|23.91|20.55|0
1651546260000|2022-05-03 02:51:00|23.95|20.59|23.99|20.63|23.99|20.63|23.95|20.59|0
1651546280000|2022-05-03 02:51:20|24.03|20.67|24.06|20.7|24.06|20.7|24.03|20.67|0
1651546300000|2022-05-03 02:51:40|24.1|20.74|24.1|20.74|24.1|20.74|24.1|20.74|0
1651546310000|2022-05-03 02:51:50|24.14|20.78|24.14|20.78|24.14|20.78|24.14|20.78|0
1651546330000|2022-05-03 02:52:10|24.16|20.8|24.18|20.82|24.18|20.82|24.16|20.8|0
1651546350000|2022-05-03 02:52:30|24.16|20.8|24.14|20.78|24.16|20.8|24.14|20.78|0
1651546370000|2022-05-03 02:52:50|24.1|20.74|24.1|20.74|24.1|20.74|24.1|20.74|0
1651546400000|2022-05-03 02:53:20|24.14|20.78|24.14|20.78|24.14|20.78|24.14|20.78|0
1651546410000|2022-05-03 02:53:30|24.18|20.82|24.21|20.85|24.21|20.85|24.18|20.82|0
1651546420000|2022-05-03 02:53:40|24.18|20.82|24.21|20.85|24.21|20.85|24.18|20.82|0
1651546440000|2022-05-03 02:54:00|24.25|20.89|24.25|20.89|24.25|20.89|24.25|20.89|0
1651546450000|2022-05-03 02:54:10|24.21|20.85|24.21|20.85|24.21|20.85|24.21|20.85|0
1651546460000|2022-05-03 02:54:20|24.14|20.78|24.02|20.66|24.14|20.78|24.02|20.66|0
1651546480000|2022-05-03 02:54:40|24.06|20.7|24.4|21.04|24.4|21.04|24.06|20.7|0
1651546490000|2022-05-03 02:54:50|24.33|20.97|24.25|20.89|24.33|20.97|24.25|20.89|0
1651546500000|2022-05-03 02:55:00|24.29|20.93|24.29|20.93|24.33|20.97|24.29|20.93|0
1651546510000|2022-05-03 02:55:10|24.25|20.89|24.25|20.89|24.25|20.89|24.25|20.89|0
1651546520000|2022-05-03 02:55:20|24.23|20.87|24.21|20.85|24.23|20.87|24.21|20.85|0
1651546530000|2022-05-03 02:55:30|24.19|20.83|24.21|20.85|24.21|20.85|24.18|20.82|0
1651546550000|2022-05-03 02:55:50|24.18|20.82|24.17|20.81|24.21|20.85|24.17|20.81|0
1651546560000|2022-05-03 02:56:00|24.21|20.85|24.17|20.81|24.21|20.85|24.17|20.81|0
1651546570000|2022-05-03 02:56:10|24.14|20.78|24.14|20.78|24.14|20.78|24.14|20.78|0
1651546580000|2022-05-03 02:56:20|24.1|20.74|24.06|20.7|24.1|20.74|24.06|20.7|0
1651546590000|2022-05-03 02:56:30|24.1|20.74|24.06|20.7|24.1|20.74|24.06|20.7|0
1651546600000|2022-05-03 02:56:40|24.02|20.66|24.06|20.7|24.06|20.7|24.02|20.66|0
1651546610000|2022-05-03 02:56:50|24.04|20.68|24.06|20.7|24.06|20.7|24.02|20.66|0
1651546620000|2022-05-03 02:57:00|24.04|20.68|24.04|20.68|24.04|20.68|24.04|20.68|0
1651546630000|2022-05-03 02:57:10|24.02|20.66|24.02|20.66|24.02|20.66|24.02|20.66|0
1651546640000|2022-05-03 02:57:20|23.99|20.63|23.95|20.59|23.99|20.63|23.95|20.59|0
1651546650000|2022-05-03 02:57:30|23.91|20.55|23.91|20.55|23.91|20.55|23.91|20.55|0
1651546710000|2022-05-03 02:58:30|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651546730000|2022-05-03 02:58:50|23.87|20.51|23.87|20.51|23.87|20.51|23.87|20.51|0
1651546750000|2022-05-03 02:59:10|23.83|20.47|23.8|20.44|23.83|20.47|23.8|20.44|0
1651546760000|2022-05-03 02:59:20|23.81|20.45|23.83|20.47|23.83|20.47|23.8|20.44|0
1651546770000|2022-05-03 02:59:30|23.85|20.49|23.83|20.47|23.85|20.49|23.83|20.47|0
1651546810000|2022-05-03 03:00:10|23.8|20.44|23.8|20.44|23.8|20.44|23.8|20.44|0
1651546820000|2022-05-03 03:00:20|23.76|20.4|23.8|20.44|23.8|20.44|23.76|20.4|0
1651546830000|2022-05-03 03:00:30|23.76|20.4|23.8|20.44|23.8|20.44|23.76|20.4|0
1651546840000|2022-05-03 03:00:40|23.78|20.42|23.8|20.44|23.8|20.44|23.78|20.42|0
1651546850000|2022-05-03 03:00:50|23.78|20.42|23.78|20.42|23.78|20.42|23.78|20.42|0
1651546860000|2022-05-03 03:01:00|23.76|20.4|23.76|20.4|23.78|20.42|23.76|20.4|0
1651546870000|2022-05-03 03:01:10|23.72|20.36|23.72|20.36|23.72|20.36|23.72|20.36|0
1651546880000|2022-05-03 03:01:20|23.76|20.4|23.76|20.4|23.76|20.4|23.76|20.4|0
1651546890000|2022-05-03 03:01:30|23.8|20.44|23.76|20.4|23.8|20.44|23.76|20.4|0
1651546920000|2022-05-03 03:02:00|23.8|20.44|23.78|20.42|23.8|20.44|23.76|20.4|0
1651546930000|2022-05-03 03:02:10|23.8|20.44|23.78|20.42|23.8|20.44|23.78|20.42|0
1651546940000|2022-05-03 03:02:20|23.76|20.4|23.72|20.36|23.76|20.4|23.72|20.36|0
1651546950000|2022-05-03 03:02:30|23.76|20.4|23.76|20.4|23.76|20.4|23.76|20.4|0
1651546960000|2022-05-03 03:02:40|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651546970000|2022-05-03 03:02:50|23.83|20.47|23.78|20.42|23.83|20.47|23.78|20.42|0
1651546980000|2022-05-03 03:03:00|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651547000000|2022-05-03 03:03:20|23.76|20.4|23.77|20.41|23.79|20.43|23.76|20.4|0
1651547010000|2022-05-03 03:03:30|23.76|20.4|23.79|20.43|23.79|20.43|23.76|20.4|0
1651547020000|2022-05-03 03:03:40|23.77|20.41|23.79|20.43|23.79|20.43|23.77|20.41|0
1651547030000|2022-05-03 03:03:50|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547040000|2022-05-03 03:04:00|23.87|20.51|23.87|20.51|23.87|20.51|23.87|20.51|0
1651547050000|2022-05-03 03:04:10|23.91|20.55|23.91|20.55|23.91|20.55|23.91|20.55|0
1651547060000|2022-05-03 03:04:20|23.89|20.53|23.87|20.51|23.92|20.56|23.87|20.51|0
1651547080000|2022-05-03 03:04:40|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547090000|2022-05-03 03:04:50|23.87|20.51|23.83|20.47|23.87|20.51|23.83|20.47|0
1651547100000|2022-05-03 03:05:00|23.85|20.49|23.83|20.47|23.85|20.49|23.83|20.47|0
1651547110000|2022-05-03 03:05:10|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651547130000|2022-05-03 03:05:30|23.77|20.41|23.76|20.4|23.77|20.41|23.76|20.4|0
1651547140000|2022-05-03 03:05:40|23.72|20.36|23.68|20.32|23.72|20.36|23.68|20.32|0
1651547150000|2022-05-03 03:05:50|23.64|20.28|23.61|20.25|23.64|20.28|23.57|20.21|0
1651547160000|2022-05-03 03:06:00|23.64|20.28|23.64|20.28|23.64|20.28|23.64|20.28|0
1651547170000|2022-05-03 03:06:10|23.62|20.26|23.61|20.25|23.62|20.26|23.61|20.25|0
1651547180000|2022-05-03 03:06:20|23.59|20.23|23.61|20.25|23.61|20.25|23.59|20.23|0
1651547190000|2022-05-03 03:06:30|23.64|20.28|23.72|20.36|23.72|20.36|23.64|20.28|0
1651547200000|2022-05-03 03:06:40|23.76|20.4|23.76|20.4|23.77|20.41|23.76|20.4|0
1651547210000|2022-05-03 03:06:50|23.79|20.43|23.77|20.41|23.79|20.43|23.76|20.4|0
1651547220000|2022-05-03 03:07:00|23.79|20.43|23.79|20.43|23.79|20.43|23.77|20.41|0
1651547230000|2022-05-03 03:07:10|23.83|20.47|23.87|20.51|23.87|20.51|23.83|20.47|0
1651547240000|2022-05-03 03:07:20|23.79|20.43|23.85|20.49|23.85|20.49|23.79|20.43|0
1651547250000|2022-05-03 03:07:30|23.87|20.51|23.89|20.53|23.89|20.53|23.87|20.51|0
1651547260000|2022-05-03 03:07:40|23.92|20.56|23.94|20.58|23.94|20.58|23.9|20.54|0
1651547270000|2022-05-03 03:07:50|23.9|20.54|23.92|20.56|23.92|20.56|23.9|20.54|0
1651547280000|2022-05-03 03:08:00|23.9|20.54|23.9|20.54|23.9|20.54|23.9|20.54|0
1651547290000|2022-05-03 03:08:10|23.88|20.52|23.87|20.51|23.88|20.52|23.87|20.51|0
1651547310000|2022-05-03 03:08:30|23.88|20.52|23.87|20.51|23.88|20.52|23.87|20.51|0
1651547320000|2022-05-03 03:08:40|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547330000|2022-05-03 03:08:50|23.87|20.51|23.87|20.51|23.87|20.51|23.85|20.49|0
1651547350000|2022-05-03 03:09:10|23.83|20.47|23.75|20.39|23.83|20.47|23.75|20.39|0
1651547360000|2022-05-03 03:09:20|23.72|20.36|23.68|20.32|23.72|20.36|23.68|20.32|0
1651547390000|2022-05-03 03:09:50|23.72|20.36|23.72|20.36|23.72|20.36|23.72|20.36|0
1651547410000|2022-05-03 03:10:10|23.75|20.39|23.75|20.39|23.75|20.39|23.75|20.39|0
1651547430000|2022-05-03 03:10:30|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651547450000|2022-05-03 03:10:50|23.75|20.39|23.72|20.36|23.79|20.43|23.72|20.36|0
1651547460000|2022-05-03 03:11:00|23.7|20.34|23.75|20.39|23.75|20.39|23.7|20.34|0
1651547470000|2022-05-03 03:11:10|23.87|20.51|23.87|20.51|23.87|20.51|23.87|20.51|0
1651547480000|2022-05-03 03:11:20|23.83|20.47|23.85|20.49|23.85|20.49|23.83|20.47|0
1651547490000|2022-05-03 03:11:30|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547510000|2022-05-03 03:11:50|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651547530000|2022-05-03 03:12:10|23.75|20.39|23.79|20.43|23.79|20.43|23.75|20.39|0
1651547540000|2022-05-03 03:12:20|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547560000|2022-05-03 03:12:40|23.81|20.45|23.83|20.47|23.83|20.47|23.81|20.45|0
1651547570000|2022-05-03 03:12:50|23.9|20.54|23.9|20.54|23.9|20.54|23.9|20.54|0
1651547580000|2022-05-03 03:13:00|23.94|20.58|23.9|20.54|23.94|20.58|23.9|20.54|0
1651547590000|2022-05-03 03:13:10|23.98|20.62|23.98|20.62|23.98|20.62|23.98|20.62|0
1651547600000|2022-05-03 03:13:20|24.01|20.65|24.05|20.69|24.05|20.69|23.98|20.62|0
1651547610000|2022-05-03 03:13:30|24.07|20.71|24.01|20.65|24.07|20.71|24.01|20.65|0
1651547640000|2022-05-03 03:14:00|23.94|20.58|23.9|20.54|23.94|20.58|23.9|20.54|0
1651547650000|2022-05-03 03:14:10|23.86|20.5|23.81|20.45|23.86|20.5|23.81|20.45|0
1651547660000|2022-05-03 03:14:20|23.83|20.47|23.86|20.5|23.86|20.5|23.81|20.45|0
1651547670000|2022-05-03 03:14:30|23.83|20.47|23.83|20.47|23.84|20.48|23.83|20.47|0
1651547680000|2022-05-03 03:14:40|23.81|20.45|23.75|20.39|23.81|20.45|23.75|20.39|0
1651547690000|2022-05-03 03:14:50|23.79|20.43|23.79|20.43|23.81|20.45|23.79|20.43|0
1651547700000|2022-05-03 03:15:00|23.81|20.45|23.81|20.45|23.81|20.45|23.79|20.43|0
1651547710000|2022-05-03 03:15:10|23.83|20.47|23.83|20.47|23.83|20.47|23.83|20.47|0
1651547730000|2022-05-03 03:15:30|23.9|20.54|23.9|20.54|23.9|20.54|23.9|20.54|0
1651547740000|2022-05-03 03:15:40|23.94|20.58|23.9|20.54|23.94|20.58|23.9|20.54|0
1651547750000|2022-05-03 03:15:50|23.92|20.56|23.94|20.58|23.94|20.58|23.92|20.56|0
1651547760000|2022-05-03 03:16:00|23.96|20.6|23.94|20.58|23.96|20.6|23.94|20.58|0
1651547770000|2022-05-03 03:16:10|23.98|20.62|23.98|20.62|23.98|20.62|23.98|20.62|0
1651547780000|2022-05-03 03:16:20|23.96|20.6|23.98|20.62|23.98|20.62|23.96|20.6|0
1651547800000|2022-05-03 03:16:40|23.96|20.6|23.94|20.58|23.96|20.6|23.94|20.58|0
1651547810000|2022-05-03 03:16:50|23.96|20.6|23.96|20.6|23.96|20.6|23.96|20.6|0
1651547820000|2022-05-03 03:17:00|23.94|20.58|23.94|20.58|23.94|20.58|23.94|20.58|0
1651547830000|2022-05-03 03:17:10|23.9|20.54|23.82|20.46|23.9|20.54|23.82|20.46|0
1651547840000|2022-05-03 03:17:20|23.84|20.48|23.82|20.46|23.84|20.48|23.82|20.46|0
1651547850000|2022-05-03 03:17:30|23.8|20.44|23.79|20.43|23.8|20.44|23.79|20.43|0
1651547870000|2022-05-03 03:17:50|23.82|20.46|23.79|20.43|23.82|20.46|23.79|20.43|0
1651547880000|2022-05-03 03:18:00|23.82|20.46|23.79|20.43|23.82|20.46|23.79|20.43|0
1651547910000|2022-05-03 03:18:30|23.75|20.39|23.71|20.35|23.75|20.39|23.71|20.35|0
1651547920000|2022-05-03 03:18:40|23.75|20.39|23.75|20.39|23.75|20.39|23.75|20.39|0
1651547930000|2022-05-03 03:18:50|23.77|20.41|23.75|20.39|23.77|20.41|23.75|20.39|0
1651547940000|2022-05-03 03:19:00|23.77|20.41|23.79|20.43|23.79|20.43|23.77|20.41|0
1651547950000|2022-05-03 03:19:10|23.82|20.46|23.82|20.46|23.82|20.46|23.82|20.46|0
1651547960000|2022-05-03 03:19:20|23.8|20.44|23.82|20.46|23.82|20.46|23.8|20.44|0
1651547970000|2022-05-03 03:19:30|23.79|20.43|23.77|20.41|23.79|20.43|23.77|20.41|0
1651547980000|2022-05-03 03:19:40|23.79|20.43|23.79|20.43|23.79|20.43|23.79|20.43|0
1651547990000|2022-05-03 03:19:50|23.75|20.39|23.73|20.37|23.75|20.39|23.73|20.37|0
1651548000000|2022-05-03 03:20:00|23.71|20.35|23.75|20.39|23.75|20.39|23.71|20.35|0
1651548010000|2022-05-03 03:20:10|23.73|20.37|23.67|20.31|23.73|20.37|23.67|20.31|0
1651548020000|2022-05-03 03:20:20|23.71|20.35|23.67|20.31|23.75|20.39|23.67|20.31|0
1651548040000|2022-05-03 03:20:40|23.64|20.28|23.64|20.28|23.65|20.29|23.64|20.28|0
1651548050000|2022-05-03 03:20:50|23.67|20.31|23.52|20.16|23.71|20.35|23.52|20.16|0
1651548060000|2022-05-03 03:21:00|23.6|20.24|23.6|20.24|23.6|20.24|23.6|20.24|0
1651548070000|2022-05-03 03:21:10|23.64|20.28|23.6|20.24|23.64|20.28|23.6|20.24|0
1651548090000|2022-05-03 03:21:30|23.64|20.28|23.6|20.24|23.64|20.28|23.6|20.24|0
1651548100000|2022-05-03 03:21:40|23.64|20.28|23.64|20.28|23.64|20.28|23.64|20.28|0
1651548110000|2022-05-03 03:21:50|23.67|20.31|23.71|20.35|23.71|20.35|23.67|20.31|0
1651548120000|2022-05-03 03:22:00|23.67|20.31|23.64|20.28|23.67|20.31|23.64|20.28|0
1651548130000|2022-05-03 03:22:10|23.65|20.29|23.64|20.28|23.65|20.29|23.64|20.28|0
1651548140000|2022-05-03 03:22:20|23.67|20.31|23.71|20.35|23.71|20.35|23.67|20.31|0
1651548150000|2022-05-03 03:22:30|23.69|20.33|23.69|20.33|23.71|20.35|23.69|20.33|0
1651548160000|2022-05-03 03:22:40|23.71|20.35|23.76|20.4|23.76|20.4|23.71|20.35|0
1651548170000|2022-05-03 03:22:50|23.78|20.42|23.78|20.42|23.82|20.46|23.78|20.42|0
1651548180000|2022-05-03 03:23:00|23.76|20.4|23.75|20.39|23.76|20.4|23.75|20.39|0
1651548190000|2022-05-03 03:23:10|23.71|20.35|23.67|20.31|23.71|20.35|23.67|20.31|0
1651548200000|2022-05-03 03:23:20|23.65|20.29|23.65|20.29|23.65|20.29|23.65|20.29|0
1651548210000|2022-05-03 03:23:30|23.63|20.27|23.65|20.29|23.65|20.29|23.63|20.27|0
1651548220000|2022-05-03 03:23:40|23.67|20.31|23.6|20.24|23.67|20.31|23.6|20.24|0
1651548240000|2022-05-03 03:24:00|23.58|20.22|23.58|20.22|23.58|20.22|23.58|20.22|0
1651548250000|2022-05-03 03:24:10|23.56|20.2|23.6|20.24|23.6|20.24|23.56|20.2|0
1651548260000|2022-05-03 03:24:20|23.61|20.25|23.58|20.22|23.63|20.27|23.58|20.22|0
1651548270000|2022-05-03 03:24:30|23.6|20.24|23.6|20.24|23.6|20.24|23.6|20.24|0
1651548280000|2022-05-03 03:24:40|23.58|20.22|23.58|20.22|23.58|20.22|23.58|20.22|0
1651548290000|2022-05-03 03:24:50|23.6|20.24|23.6|20.24|23.6|20.24|23.6|20.24|0
1651548300000|2022-05-03 03:25:00|23.61|20.25|23.61|20.25|23.63|20.27|23.6|20.24|0
1651548310000|2022-05-03 03:25:10|23.63|20.27|23.67|20.31|23.67|20.31|23.63|20.27|0
1651548320000|2022-05-03 03:25:20|23.65|20.29|23.6|20.24|23.65|20.29|23.6|20.24|0
1651548330000|2022-05-03 03:25:30|23.56|20.2|23.54|20.18|23.56|20.2|23.54|20.18|0
1651548340000|2022-05-03 03:25:40|23.56|20.2|23.49|20.13|23.56|20.2|23.47|20.11|0
1651548350000|2022-05-03 03:25:50|23.47|20.11|23.48|20.12|23.49|20.13|23.47|20.11|0
1651548360000|2022-05-03 03:26:00|23.47|20.11|23.47|20.11|23.47|20.11|23.47|20.11|0
1651548370000|2022-05-03 03:26:10|23.45|20.09|23.47|20.11|23.48|20.12|23.45|20.09|0
1651548380000|2022-05-03 03:26:20|23.48|20.12|23.45|20.09|23.48|20.12|23.45|20.09|0
1651548390000|2022-05-03 03:26:30|23.41|20.05|23.41|20.05|23.41|20.05|23.41|20.05|0
1651548400000|2022-05-03 03:26:40|23.39|20.03|23.35|19.99|23.39|20.03|23.35|19.99|0
1651548410000|2022-05-03 03:26:50|23.37|20.01|23.37|20.01|23.37|20.01|23.37|20.01|0
1651548420000|2022-05-03 03:27:00|23.39|20.03|23.41|20.05|23.41|20.05|23.39|20.03|0
1651548430000|2022-05-03 03:27:10|23.39|20.03|23.41|20.05|23.41|20.05|23.39|20.03|0
1651548450000|2022-05-03 03:27:30|23.45|20.09|23.45|20.09|23.45|20.09|23.45|20.09|0
1651548460000|2022-05-03 03:27:40|23.52|20.16|23.56|20.2|23.56|20.2|23.52|20.16|0
1651548470000|2022-05-03 03:27:50|23.52|20.16|23.45|20.09|23.52|20.16|23.45|20.09|0
1651548480000|2022-05-03 03:28:00|23.48|20.12|23.48|20.12|23.48|20.12|23.48|20.12|0
1651548490000|2022-05-03 03:28:10|23.5|20.14|23.52|20.16|23.52|20.16|23.5|20.14|0
1651548500000|2022-05-03 03:28:20|23.48|20.12|23.48|20.12|23.48|20.12|23.48|20.12|0
1651548520000|2022-05-03 03:28:40|23.45|20.09|23.45|20.09|23.45|20.09|23.45|20.09|0
1651548560000|2022-05-03 03:29:20|23.43|20.07|23.41|20.05|23.43|20.07|23.41|20.05|0
1651548570000|2022-05-03 03:29:30|23.43|20.07|23.43|20.07|23.43|20.07|23.43|20.07|0
1651548580000|2022-05-03 03:29:40|23.41|20.05|23.37|20.01|23.43|20.07|23.37|20.01|0
1651548590000|2022-05-03 03:29:50|23.34|19.98|23.34|19.98|23.34|19.98|23.34|19.98|0
1651548600000|2022-05-03 03:30:00|23.37|20.01|23.39|20.03|23.39|20.03|23.34|19.98|0
1651548610000|2022-05-03 03:30:10|23.41|20.05|23.41|20.05|23.41|20.05|23.41|20.05|0
1651548620000|2022-05-03 03:30:20|23.39|20.03|23.34|19.98|23.41|20.05|23.34|19.98|0
1651548630000|2022-05-03 03:30:30|23.35|19.99|23.3|19.94|23.35|19.99|23.3|19.94|0
1651548650000|2022-05-03 03:30:50|23.28|19.92|23.3|19.94|23.3|19.94|23.28|19.92|0
1651548660000|2022-05-03 03:31:00|23.33|19.97|23.3|19.94|23.33|19.97|23.3|19.94|0
1651548670000|2022-05-03 03:31:10|23.26|19.9|23.26|19.9|23.26|19.9|23.26|19.9|0
1651548680000|2022-05-03 03:31:20|23.28|19.92|23.28|19.92|23.28|19.92|23.28|19.92|0
1651548690000|2022-05-03 03:31:30|23.3|19.94|23.33|19.97|23.37|20.01|23.3|19.94|0
1651548700000|2022-05-03 03:31:40|23.37|20.01|23.37|20.01|23.37|20.01|23.37|20.01|0
1651548720000|2022-05-03 03:32:00|23.35|19.99|23.33|19.97|23.35|19.99|23.33|19.97|0
1651548730000|2022-05-03 03:32:10|23.35|19.99|23.37|20.01|23.37|20.01|23.35|19.99|0
1651548740000|2022-05-03 03:32:20|23.33|19.97|23.33|19.97|23.33|19.97|23.33|19.97|0
1651548760000|2022-05-03 03:32:40|23.31|19.95|23.3|19.94|23.31|19.95|23.3|19.94|0
1651548770000|2022-05-03 03:32:50|23.33|19.97|23.33|19.97|23.33|19.97|23.33|19.97|0
1651548790000|2022-05-03 03:33:10|23.3|19.94|23.3|19.94|23.3|19.94|23.3|19.94|0
1651548800000|2022-05-03 03:33:20|23.26|19.9|23.19|19.83|23.26|19.9|23.19|19.83|0
1651548810000|2022-05-03 03:33:30|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651548820000|2022-05-03 03:33:40|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651548830000|2022-05-03 03:33:50|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651548840000|2022-05-03 03:34:00|23.17|19.81|23.15|19.79|23.17|19.81|23.15|19.79|0
1651548850000|2022-05-03 03:34:10|23.19|19.83|23.2|19.84|23.2|19.84|23.17|19.81|0
1651548860000|2022-05-03 03:34:20|23.22|19.86|23.15|19.79|23.22|19.86|23.11|19.75|0
1651548870000|2022-05-03 03:34:30|23.22|19.86|23.22|19.86|23.22|19.86|23.22|19.86|0
1651548880000|2022-05-03 03:34:40|23.2|19.84|23.19|19.83|23.2|19.84|23.19|19.83|0
1651548890000|2022-05-03 03:34:50|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651548900000|2022-05-03 03:35:00|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651548940000|2022-05-03 03:35:40|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651548950000|2022-05-03 03:35:50|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651548970000|2022-05-03 03:36:10|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651548980000|2022-05-03 03:36:20|23.26|19.9|23.3|19.94|23.31|19.95|23.26|19.9|0
1651548990000|2022-05-03 03:36:30|23.28|19.92|23.3|19.94|23.3|19.94|23.26|19.9|0
1651549000000|2022-05-03 03:36:40|23.29|19.93|23.26|19.9|23.29|19.93|23.26|19.9|0
1651549030000|2022-05-03 03:37:10|23.28|19.92|23.26|19.9|23.28|19.92|23.26|19.9|0
1651549040000|2022-05-03 03:37:20|23.29|19.93|23.33|19.97|23.33|19.97|23.29|19.93|0
1651549050000|2022-05-03 03:37:30|23.35|19.99|23.35|19.99|23.35|19.99|23.35|19.99|0
1651549060000|2022-05-03 03:37:40|23.33|19.97|23.29|19.93|23.37|20.01|23.29|19.93|0
1651549070000|2022-05-03 03:37:50|23.26|19.9|23.26|19.9|23.26|19.9|23.26|19.9|0
1651549080000|2022-05-03 03:38:00|23.29|19.93|23.26|19.9|23.29|19.93|23.26|19.9|0
1651549110000|2022-05-03 03:38:30|23.2|19.84|23.18|19.82|23.2|19.84|23.18|19.82|0
1651549120000|2022-05-03 03:38:40|23.22|19.86|23.22|19.86|23.22|19.86|23.22|19.86|0
1651549130000|2022-05-03 03:38:50|23.18|19.82|23.18|19.82|23.18|19.82|23.18|19.82|0
1651549140000|2022-05-03 03:39:00|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651549150000|2022-05-03 03:39:10|23.15|19.79|23.18|19.82|23.18|19.82|23.15|19.79|0
1651549160000|2022-05-03 03:39:20|23.16|19.8|23.18|19.82|23.18|19.82|23.16|19.8|0
1651549180000|2022-05-03 03:39:40|23.22|19.86|23.18|19.82|23.22|19.86|23.18|19.82|0
1651549190000|2022-05-03 03:39:50|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651549210000|2022-05-03 03:40:10|23.18|19.82|23.18|19.82|23.18|19.82|23.18|19.82|0
1651549220000|2022-05-03 03:40:20|23.16|19.8|23.15|19.79|23.16|19.8|23.15|19.79|0
1651549230000|2022-05-03 03:40:30|23.18|19.82|23.16|19.8|23.18|19.82|23.16|19.8|0
1651549240000|2022-05-03 03:40:40|23.15|19.79|23.18|19.82|23.18|19.82|23.15|19.79|0
1651549250000|2022-05-03 03:40:50|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651549260000|2022-05-03 03:41:00|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651549270000|2022-05-03 03:41:10|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651549280000|2022-05-03 03:41:20|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651549360000|2022-05-03 03:42:40|23.04|19.68|23|19.64|23.04|19.68|23|19.64|0
1651549380000|2022-05-03 03:43:00|22.96|19.6|22.89|19.53|22.96|19.6|22.89|19.53|0
1651549390000|2022-05-03 03:43:10|22.93|19.57|22.96|19.6|22.96|19.6|22.93|19.57|0
1651549400000|2022-05-03 03:43:20|23|19.64|23|19.64|23.02|19.66|23|19.64|0
1651549410000|2022-05-03 03:43:30|23.04|19.68|23.02|19.66|23.04|19.68|23.02|19.66|0
1651549420000|2022-05-03 03:43:40|23|19.64|23.04|19.68|23.04|19.68|23|19.64|0
1651549430000|2022-05-03 03:43:50|23|19.64|23.04|19.68|23.04|19.68|23|19.64|0
1651549440000|2022-05-03 03:44:00|23.02|19.66|23|19.64|23.04|19.68|23|19.64|0
1651549450000|2022-05-03 03:44:10|22.96|19.6|22.96|19.6|22.98|19.62|22.96|19.6|0
1651549460000|2022-05-03 03:44:20|23|19.64|23.02|19.66|23.02|19.66|23|19.64|0
1651549470000|2022-05-03 03:44:30|23.03|19.67|23.05|19.69|23.05|19.69|23.03|19.67|0
1651549480000|2022-05-03 03:44:40|23.03|19.67|23|19.64|23.03|19.67|23|19.64|0
1651549490000|2022-05-03 03:44:50|22.98|19.62|22.96|19.6|22.98|19.62|22.96|19.6|0
1651549500000|2022-05-03 03:45:00|23|19.64|22.98|19.62|23|19.64|22.98|19.62|0
1651549510000|2022-05-03 03:45:10|23|19.64|23.03|19.67|23.03|19.67|23|19.64|0
1651549520000|2022-05-03 03:45:20|23.05|19.69|23.07|19.71|23.07|19.71|23.05|19.69|0
1651549550000|2022-05-03 03:45:50|23.05|19.69|23.03|19.67|23.05|19.69|23.03|19.67|0
1651549560000|2022-05-03 03:46:00|23.05|19.69|23.05|19.69|23.05|19.69|23.05|19.69|0
1651549570000|2022-05-03 03:46:10|23.07|19.71|23.07|19.71|23.07|19.71|23.07|19.71|0
1651549580000|2022-05-03 03:46:20|23.03|19.67|23.05|19.69|23.05|19.69|23.03|19.67|0
1651549590000|2022-05-03 03:46:30|23.03|19.67|23.03|19.67|23.03|19.67|23.03|19.67|0
1651549600000|2022-05-03 03:46:40|23.01|19.65|23|19.64|23.01|19.65|23|19.64|0
1651549620000|2022-05-03 03:47:00|22.98|19.62|22.96|19.6|22.98|19.62|22.96|19.6|0
1651549650000|2022-05-03 03:47:30|23|19.64|23.01|19.65|23.01|19.65|23|19.64|0
1651549660000|2022-05-03 03:47:40|23|19.64|23|19.64|23.01|19.65|23|19.64|0
1651549680000|2022-05-03 03:48:00|22.98|19.62|23.03|19.67|23.03|19.67|22.98|19.62|0
1651549700000|2022-05-03 03:48:20|23.07|19.71|23.07|19.71|23.07|19.71|23.07|19.71|0
1651549710000|2022-05-03 03:48:30|23.11|19.75|23.11|19.75|23.14|19.78|23.11|19.75|0
1651549720000|2022-05-03 03:48:40|23.12|19.76|23.14|19.78|23.14|19.78|23.12|19.76|0
1651549740000|2022-05-03 03:49:00|23.11|19.75|23.09|19.73|23.11|19.75|23.07|19.71|0
1651549750000|2022-05-03 03:49:10|23.07|19.71|23.07|19.71|23.09|19.73|23.07|19.71|0
1651549760000|2022-05-03 03:49:20|23.03|19.67|23.03|19.67|23.03|19.67|23.03|19.67|0
1651549770000|2022-05-03 03:49:30|23.01|19.65|23|19.64|23.01|19.65|23|19.64|0
1651549780000|2022-05-03 03:49:40|22.98|19.62|22.98|19.62|22.98|19.62|22.98|19.62|0
1651549790000|2022-05-03 03:49:50|22.96|19.6|23|19.64|23|19.64|22.96|19.6|0
1651549800000|2022-05-03 03:50:00|23.01|19.65|23|19.64|23.01|19.65|23|19.64|0
1651549810000|2022-05-03 03:50:10|22.98|19.62|22.96|19.6|22.98|19.62|22.96|19.6|0
1651549820000|2022-05-03 03:50:20|23|19.64|23|19.64|23|19.64|23|19.64|0
1651549830000|2022-05-03 03:50:30|22.98|19.62|22.98|19.62|22.98|19.62|22.98|19.62|0
1651549850000|2022-05-03 03:50:50|22.96|19.6|22.96|19.6|22.96|19.6|22.94|19.58|0
1651549870000|2022-05-03 03:51:10|22.98|19.62|23|19.64|23|19.64|22.96|19.6|0
1651549880000|2022-05-03 03:51:20|23.03|19.67|23.03|19.67|23.03|19.67|23.03|19.67|0
1651549900000|2022-05-03 03:51:40|23.05|19.69|23.05|19.69|23.05|19.69|23.03|19.67|0
1651549910000|2022-05-03 03:51:50|23.07|19.71|23.07|19.71|23.07|19.71|23.07|19.71|0
1651549920000|2022-05-03 03:52:00|23.05|19.69|23.05|19.69|23.05|19.69|23.05|19.69|0
1651549930000|2022-05-03 03:52:10|23.03|19.67|22.99|19.63|23.03|19.67|22.99|19.63|0
1651549940000|2022-05-03 03:52:20|23.01|19.65|22.99|19.63|23.01|19.65|22.99|19.63|0
1651549950000|2022-05-03 03:52:30|23.03|19.67|23.03|19.67|23.03|19.67|23.03|19.67|0
1651549960000|2022-05-03 03:52:40|23.05|19.69|23.03|19.67|23.05|19.69|23.03|19.67|0
1651549990000|2022-05-03 03:53:10|23.01|19.65|23.01|19.65|23.01|19.65|23.01|19.65|0
1651550000000|2022-05-03 03:53:20|22.99|19.63|23.01|19.65|23.01|19.65|22.99|19.63|0
1651550010000|2022-05-03 03:53:30|22.99|19.63|22.99|19.63|22.99|19.63|22.99|19.63|0
1651550020000|2022-05-03 03:53:40|22.92|19.56|22.88|19.52|22.92|19.56|22.88|19.52|0
1651550030000|2022-05-03 03:53:50|22.92|19.56|22.88|19.52|22.92|19.56|22.88|19.52|0
1651550040000|2022-05-03 03:54:00|22.9|19.54|22.81|19.45|22.9|19.54|22.81|19.45|0
1651550050000|2022-05-03 03:54:10|22.85|19.49|22.94|19.58|22.94|19.58|22.85|19.49|0
1651550060000|2022-05-03 03:54:20|22.92|19.56|22.96|19.6|22.96|19.6|22.85|19.49|0
1651550070000|2022-05-03 03:54:30|22.92|19.56|22.92|19.56|22.92|19.56|22.92|19.56|0
1651550090000|2022-05-03 03:54:50|22.94|19.58|22.96|19.6|22.96|19.6|22.94|19.58|0
1651550100000|2022-05-03 03:55:00|22.94|19.58|22.88|19.52|22.94|19.58|22.88|19.52|0
1651550110000|2022-05-03 03:55:10|22.9|19.54|22.92|19.56|22.92|19.56|22.88|19.52|0
1651550140000|2022-05-03 03:55:40|22.94|19.58|22.96|19.6|22.96|19.6|22.94|19.58|0
1651550150000|2022-05-03 03:55:50|22.97|19.61|22.99|19.63|22.99|19.63|22.97|19.61|0
1651550160000|2022-05-03 03:56:00|23.03|19.67|23.03|19.67|23.03|19.67|23.03|19.67|0
1651550170000|2022-05-03 03:56:10|23.01|19.65|23.01|19.65|23.01|19.65|23.01|19.65|0
1651550180000|2022-05-03 03:56:20|22.99|19.63|23.03|19.67|23.03|19.67|22.99|19.63|0
1651550190000|2022-05-03 03:56:30|22.99|19.63|22.99|19.63|22.99|19.63|22.99|19.63|0
1651550210000|2022-05-03 03:56:50|22.88|19.52|22.88|19.52|22.88|19.52|22.88|19.52|0
1651550220000|2022-05-03 03:57:00|22.92|19.56|22.85|19.49|22.94|19.58|22.85|19.49|0
1651550240000|2022-05-03 03:57:20|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651550250000|2022-05-03 03:57:30|22.85|19.49|22.85|19.49|22.86|19.5|22.85|19.49|0
1651550260000|2022-05-03 03:57:40|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651550270000|2022-05-03 03:57:50|22.85|19.49|22.85|19.49|22.85|19.49|22.85|19.49|0
1651550280000|2022-05-03 03:58:00|22.83|19.47|22.85|19.49|22.85|19.49|22.83|19.47|0
1651550290000|2022-05-03 03:58:10|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651550300000|2022-05-03 03:58:20|22.79|19.43|22.68|19.32|22.79|19.43|22.68|19.32|0
1651550310000|2022-05-03 03:58:30|22.67|19.31|22.7|19.34|22.7|19.34|22.67|19.31|0
1651550320000|2022-05-03 03:58:40|22.74|19.38|22.72|19.36|22.74|19.38|22.72|19.36|0
1651550330000|2022-05-03 03:58:50|22.7|19.34|22.7|19.34|22.72|19.36|22.7|19.34|0
1651550340000|2022-05-03 03:59:00|22.68|19.32|22.67|19.31|22.7|19.34|22.67|19.31|0
1651550350000|2022-05-03 03:59:10|22.7|19.34|22.74|19.38|22.74|19.38|22.7|19.34|0
1651550360000|2022-05-03 03:59:20|22.77|19.41|22.74|19.38|22.77|19.41|22.74|19.38|0
1651550370000|2022-05-03 03:59:30|22.77|19.41|22.75|19.39|22.77|19.41|22.74|19.38|0
1651550380000|2022-05-03 03:59:40|22.77|19.41|22.77|19.41|22.77|19.41|22.77|19.41|0
1651550390000|2022-05-03 03:59:50|22.79|19.43|22.81|19.45|22.81|19.45|22.79|19.43|0
1651550400000|2022-05-03 04:00:00|22.79|19.43|22.81|19.45|22.81|19.45|22.79|19.43|0
1651550410000|2022-05-03 04:00:10|22.85|19.49|22.88|19.52|22.88|19.52|22.85|19.49|0
1651550420000|2022-05-03 04:00:20|22.9|19.54|22.88|19.52|22.9|19.54|22.88|19.52|0
1651550430000|2022-05-03 04:00:30|22.92|19.56|22.9|19.54|22.92|19.56|22.88|19.52|0
1651550440000|2022-05-03 04:00:40|22.86|19.5|22.92|19.56|22.92|19.56|22.85|19.49|0
1651550450000|2022-05-03 04:00:50|22.95|19.59|22.95|19.59|22.95|19.59|22.95|19.59|0
1651550460000|2022-05-03 04:01:00|22.93|19.57|22.95|19.59|22.95|19.59|22.93|19.57|0
1651550470000|2022-05-03 04:01:10|22.93|19.57|22.99|19.63|22.99|19.63|22.93|19.57|0
1651550490000|2022-05-03 04:01:30|22.95|19.59|22.92|19.56|22.95|19.59|22.92|19.56|0
1651550500000|2022-05-03 04:01:40|22.93|19.57|22.92|19.56|22.93|19.57|22.92|19.56|0
1651550510000|2022-05-03 04:01:50|22.93|19.57|22.92|19.56|22.95|19.59|22.92|19.56|0
1651550520000|2022-05-03 04:02:00|22.9|19.54|22.92|19.56|22.92|19.56|22.9|19.54|0
1651550560000|2022-05-03 04:02:40|22.88|19.52|22.9|19.54|22.95|19.59|22.88|19.52|0
1651550570000|2022-05-03 04:02:50|22.88|19.52|22.9|19.54|22.92|19.56|22.88|19.52|0
1651550580000|2022-05-03 04:03:00|22.92|19.56|22.88|19.52|22.92|19.56|22.88|19.52|0
1651550630000|2022-05-03 04:03:50|22.86|19.5|22.86|19.5|22.86|19.5|22.86|19.5|0
1651550640000|2022-05-03 04:04:00|22.82|19.46|22.82|19.46|22.82|19.46|22.81|19.45|0
1651550650000|2022-05-03 04:04:10|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651550660000|2022-05-03 04:04:20|22.79|19.43|22.7|19.34|22.79|19.43|22.7|19.34|0
1651550670000|2022-05-03 04:04:30|22.48|19.12|22.54|19.18|22.54|19.18|22.48|19.12|0
1651550680000|2022-05-03 04:04:40|22.56|19.2|22.52|19.16|22.56|19.2|22.52|19.16|0
1651550690000|2022-05-03 04:04:50|22.54|19.18|22.56|19.2|22.56|19.2|22.52|19.16|0
1651550700000|2022-05-03 04:05:00|22.59|19.23|22.63|19.27|22.63|19.27|22.59|19.23|0
1651550710000|2022-05-03 04:05:10|22.61|19.25|22.63|19.27|22.63|19.27|22.59|19.23|0
1651550720000|2022-05-03 04:05:20|22.66|19.3|22.64|19.28|22.66|19.3|22.63|19.27|0
1651550730000|2022-05-03 04:05:30|22.63|19.27|22.63|19.27|22.63|19.27|22.63|19.27|0
1651550740000|2022-05-03 04:05:40|22.61|19.25|22.59|19.23|22.61|19.25|22.59|19.23|0
1651550760000|2022-05-03 04:06:00|22.61|19.25|22.63|19.27|22.63|19.27|22.61|19.25|0
1651550770000|2022-05-03 04:06:10|22.64|19.28|22.66|19.3|22.66|19.3|22.63|19.27|0
1651550780000|2022-05-03 04:06:20|22.7|19.34|22.7|19.34|22.7|19.34|22.7|19.34|0
1651550830000|2022-05-03 04:07:10|22.73|19.37|22.73|19.37|22.73|19.37|22.73|19.37|0
1651550840000|2022-05-03 04:07:20|22.77|19.41|22.77|19.41|22.77|19.41|22.77|19.41|0
1651550850000|2022-05-03 04:07:30|22.75|19.39|22.75|19.39|22.75|19.39|22.75|19.39|0
1651550860000|2022-05-03 04:07:40|22.73|19.37|22.73|19.37|22.73|19.37|22.73|19.37|0
1651550870000|2022-05-03 04:07:50|22.75|19.39|22.75|19.39|22.75|19.39|22.75|19.39|0
1651550880000|2022-05-03 04:08:00|22.77|19.41|22.73|19.37|22.77|19.41|22.73|19.37|0
1651550890000|2022-05-03 04:08:10|22.77|19.41|22.79|19.43|22.79|19.43|22.77|19.41|0
1651550910000|2022-05-03 04:08:30|22.77|19.41|22.77|19.41|22.77|19.41|22.77|19.41|0
1651550920000|2022-05-03 04:08:40|22.8|19.44|22.8|19.44|22.8|19.44|22.8|19.44|0
1651550930000|2022-05-03 04:08:50|22.84|19.48|22.84|19.48|22.84|19.48|22.84|19.48|0
1651550940000|2022-05-03 04:09:00|22.8|19.44|22.84|19.48|22.88|19.52|22.8|19.44|0
1651550950000|2022-05-03 04:09:10|22.88|19.52|22.91|19.55|22.91|19.55|22.88|19.52|0
1651550960000|2022-05-03 04:09:20|22.88|19.52|22.95|19.59|22.95|19.59|22.88|19.52|0
1651550970000|2022-05-03 04:09:30|22.99|19.63|22.99|19.63|22.99|19.63|22.99|19.63|0
1651550980000|2022-05-03 04:09:40|22.97|19.61|23.02|19.66|23.02|19.66|22.97|19.61|0
1651550990000|2022-05-03 04:09:50|22.97|19.61|22.97|19.61|22.97|19.61|22.95|19.59|0
1651551000000|2022-05-03 04:10:00|22.99|19.63|23.02|19.66|23.02|19.66|22.99|19.63|0
1651551010000|2022-05-03 04:10:10|23.06|19.7|23.06|19.7|23.06|19.7|23.06|19.7|0
1651551020000|2022-05-03 04:10:20|23.02|19.66|22.99|19.63|23.02|19.66|22.99|19.63|0
1651551030000|2022-05-03 04:10:30|22.97|19.61|22.97|19.61|22.97|19.61|22.97|19.61|0
1651551040000|2022-05-03 04:10:40|22.99|19.63|23|19.64|23|19.64|22.99|19.63|0
1651551050000|2022-05-03 04:10:50|22.98|19.62|22.98|19.62|22.98|19.62|22.98|19.62|0
1651551060000|2022-05-03 04:11:00|22.97|19.61|22.97|19.61|22.97|19.61|22.97|19.61|0
1651551070000|2022-05-03 04:11:10|22.95|19.59|22.97|19.61|22.97|19.61|22.95|19.59|0
1651551080000|2022-05-03 04:11:20|22.98|19.62|23|19.64|23|19.64|22.98|19.62|0
1651551090000|2022-05-03 04:11:30|22.98|19.62|23.02|19.66|23.02|19.66|22.98|19.62|0
1651551100000|2022-05-03 04:11:40|23.04|19.68|23.06|19.7|23.06|19.7|23.04|19.68|0
1651551110000|2022-05-03 04:11:50|23.02|19.66|23.06|19.7|23.06|19.7|23.02|19.66|0
1651551140000|2022-05-03 04:12:20|23.07|19.71|23.02|19.66|23.07|19.71|23.02|19.66|0
1651551150000|2022-05-03 04:12:30|22.98|19.62|23|19.64|23.02|19.66|22.98|19.62|0
1651551160000|2022-05-03 04:12:40|22.98|19.62|22.98|19.62|22.98|19.62|22.98|19.62|0
1651551180000|2022-05-03 04:13:00|23|19.64|22.98|19.62|23|19.64|22.98|19.62|0
1651551200000|2022-05-03 04:13:20|23|19.64|23.02|19.66|23.02|19.66|23|19.64|0
1651551250000|2022-05-03 04:14:10|23.04|19.68|23.04|19.68|23.04|19.68|23.04|19.68|0
1651551260000|2022-05-03 04:14:20|23.06|19.7|23.06|19.7|23.06|19.7|23.06|19.7|0
1651551290000|2022-05-03 04:14:50|23.04|19.68|23.02|19.66|23.04|19.68|23.02|19.66|0
1651551300000|2022-05-03 04:15:00|23.06|19.7|23.06|19.7|23.06|19.7|23.06|19.7|0
1651551320000|2022-05-03 04:15:20|23.09|19.73|23.09|19.73|23.09|19.73|23.09|19.73|0
1651551340000|2022-05-03 04:15:40|23.06|19.7|23.06|19.7|23.06|19.7|23.06|19.7|0
1651551350000|2022-05-03 04:15:50|23.09|19.73|23.09|19.73|23.09|19.73|23.09|19.73|0
1651551390000|2022-05-03 04:16:30|23.02|19.66|23.02|19.66|23.02|19.66|23.02|19.66|0
1651551410000|2022-05-03 04:16:50|22.98|19.62|23|19.64|23|19.64|22.98|19.62|0
1651551420000|2022-05-03 04:17:00|22.98|19.62|22.98|19.62|22.98|19.62|22.98|19.62|0
1651551430000|2022-05-03 04:17:10|22.96|19.6|22.95|19.59|22.96|19.6|22.95|19.59|0
1651551450000|2022-05-03 04:17:30|22.93|19.57|22.95|19.59|22.95|19.59|22.93|19.57|0
1651551460000|2022-05-03 04:17:40|22.91|19.55|22.95|19.59|22.95|19.59|22.91|19.55|0
1651551470000|2022-05-03 04:17:50|22.91|19.55|22.91|19.55|22.91|19.55|22.91|19.55|0
1651551480000|2022-05-03 04:18:00|22.93|19.57|22.93|19.57|22.94|19.58|22.93|19.57|0
1651551490000|2022-05-03 04:18:10|22.91|19.55|22.93|19.57|22.93|19.57|22.91|19.55|0
1651551500000|2022-05-03 04:18:20|22.91|19.55|22.91|19.55|22.91|19.55|22.91|19.55|0
1651551510000|2022-05-03 04:18:30|22.93|19.57|22.91|19.55|22.93|19.57|22.91|19.55|0
1651551540000|2022-05-03 04:19:00|22.85|19.49|22.84|19.48|22.85|19.49|22.84|19.48|0
1651551550000|2022-05-03 04:19:10|22.85|19.49|22.87|19.51|22.87|19.51|22.84|19.48|0
1651551560000|2022-05-03 04:19:20|22.85|19.49|22.84|19.48|22.85|19.49|22.84|19.48|0
1651551570000|2022-05-03 04:19:30|22.85|19.49|22.85|19.49|22.85|19.49|22.85|19.49|0
1651551580000|2022-05-03 04:19:40|22.84|19.48|22.84|19.48|22.84|19.48|22.84|19.48|0
1651551630000|2022-05-03 04:20:30|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651551680000|2022-05-03 04:21:20|22.87|19.51|22.87|19.51|22.87|19.51|22.87|19.51|0
1651551700000|2022-05-03 04:21:40|22.91|19.55|22.91|19.55|22.91|19.55|22.91|19.55|0
1651551710000|2022-05-03 04:21:50|22.87|19.51|22.87|19.51|22.87|19.51|22.87|19.51|0
1651551720000|2022-05-03 04:22:00|22.91|19.55|22.91|19.55|22.91|19.55|22.91|19.55|0
1651551740000|2022-05-03 04:22:20|22.96|19.6|22.94|19.58|22.98|19.62|22.94|19.58|0
1651551760000|2022-05-03 04:22:40|22.91|19.55|22.91|19.55|22.91|19.55|22.89|19.53|0
1651551770000|2022-05-03 04:22:50|22.89|19.53|22.87|19.51|22.89|19.53|22.87|19.51|0
1651551780000|2022-05-03 04:23:00|22.83|19.47|22.81|19.45|22.83|19.47|22.81|19.45|0
1651551790000|2022-05-03 04:23:10|22.8|19.44|22.81|19.45|22.81|19.45|22.78|19.42|0
1651551820000|2022-05-03 04:23:40|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651551830000|2022-05-03 04:23:50|22.8|19.44|22.81|19.45|22.81|19.45|22.8|19.44|0
1651551840000|2022-05-03 04:24:00|22.8|19.44|22.83|19.47|22.83|19.47|22.8|19.44|0
1651551850000|2022-05-03 04:24:10|22.81|19.45|22.85|19.49|22.85|19.49|22.81|19.45|0
1651551860000|2022-05-03 04:24:20|22.87|19.51|22.87|19.51|22.87|19.51|22.87|19.51|0
1651551890000|2022-05-03 04:24:50|22.89|19.53|22.87|19.51|22.91|19.55|22.87|19.51|0
1651551900000|2022-05-03 04:25:00|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651551910000|2022-05-03 04:25:10|22.87|19.51|22.85|19.49|22.87|19.51|22.85|19.49|0
1651551920000|2022-05-03 04:25:20|22.83|19.47|22.85|19.49|22.85|19.49|22.83|19.47|0
1651551940000|2022-05-03 04:25:40|22.83|19.47|22.85|19.49|22.85|19.49|22.83|19.47|0
1651551950000|2022-05-03 04:25:50|22.83|19.47|22.81|19.45|22.83|19.47|22.81|19.45|0
1651551960000|2022-05-03 04:26:00|22.8|19.44|22.8|19.44|22.8|19.44|22.8|19.44|0
1651551990000|2022-05-03 04:26:30|22.81|19.45|22.8|19.44|22.81|19.45|22.8|19.44|0
1651552000000|2022-05-03 04:26:40|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651552060000|2022-05-03 04:27:40|22.85|19.49|22.87|19.51|22.87|19.51|22.85|19.49|0
1651552070000|2022-05-03 04:27:50|22.85|19.49|22.83|19.47|22.85|19.49|22.83|19.47|0
1651552090000|2022-05-03 04:28:10|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651552100000|2022-05-03 04:28:20|22.83|19.47|22.81|19.45|22.83|19.47|22.79|19.43|0
1651552110000|2022-05-03 04:28:30|22.79|19.43|22.79|19.43|22.79|19.43|22.79|19.43|0
1651552120000|2022-05-03 04:28:40|22.81|19.45|22.83|19.47|22.83|19.47|22.81|19.45|0
1651552130000|2022-05-03 04:28:50|22.85|19.49|22.88|19.52|22.88|19.52|22.85|19.49|0
1651552140000|2022-05-03 04:29:00|22.9|19.54|22.9|19.54|22.9|19.54|22.88|19.52|0
1651552150000|2022-05-03 04:29:10|22.87|19.51|22.87|19.51|22.87|19.51|22.87|19.51|0
1651552160000|2022-05-03 04:29:20|22.83|19.47|22.83|19.47|22.83|19.47|22.83|19.47|0
1651552170000|2022-05-03 04:29:30|22.85|19.49|22.81|19.45|22.85|19.49|22.81|19.45|0
1651552180000|2022-05-03 04:29:40|22.79|19.43|22.78|19.42|22.79|19.43|22.78|19.42|0
1651552190000|2022-05-03 04:29:50|22.76|19.4|22.76|19.4|22.76|19.4|22.76|19.4|0
1651552200000|2022-05-03 04:30:00|22.78|19.42|22.87|19.51|22.87|19.51|22.78|19.42|0
1651552210000|2022-05-03 04:30:10|22.9|19.54|22.87|19.51|22.94|19.58|22.87|19.51|0
1651552220000|2022-05-03 04:30:20|22.83|19.47|22.72|19.36|22.83|19.47|22.69|19.33|0
1651552230000|2022-05-03 04:30:30|22.7|19.34|22.65|19.29|22.7|19.34|22.6|19.24|0
1651552240000|2022-05-03 04:30:40|22.69|19.33|22.77|19.41|22.81|19.45|22.69|19.33|0
1651552250000|2022-05-03 04:30:50|22.87|19.51|22.94|19.58|22.94|19.58|22.87|19.51|0
1651552260000|2022-05-03 04:31:00|22.97|19.61|22.87|19.51|22.97|19.61|22.87|19.51|0
1651552270000|2022-05-03 04:31:10|22.83|19.47|22.79|19.43|22.83|19.47|22.77|19.41|0
1651552280000|2022-05-03 04:31:20|22.83|19.47|23.01|19.65|23.01|19.65|22.83|19.47|0
1651552290000|2022-05-03 04:31:30|23.08|19.72|23.12|19.76|23.12|19.76|23.08|19.72|0
1651552300000|2022-05-03 04:31:40|23.08|19.72|23.05|19.69|23.08|19.72|23.05|19.69|0
1651552310000|2022-05-03 04:31:50|23.01|19.65|23.06|19.7|23.06|19.7|23.01|19.65|0
1651552320000|2022-05-03 04:32:00|23.05|19.69|23.16|19.8|23.16|19.8|23.05|19.69|0
1651552330000|2022-05-03 04:32:10|23.12|19.76|23.12|19.76|23.14|19.78|23.12|19.76|0
1651552340000|2022-05-03 04:32:20|23.14|19.78|23.14|19.78|23.14|19.78|23.12|19.76|0
1651552350000|2022-05-03 04:32:30|23.16|19.8|23.21|19.85|23.21|19.85|23.16|19.8|0
1651552360000|2022-05-03 04:32:40|23.19|19.83|23.23|19.87|23.23|19.87|23.17|19.81|0
1651552370000|2022-05-03 04:32:50|23.25|19.89|23.27|19.91|23.27|19.91|23.23|19.87|0
1651552380000|2022-05-03 04:33:00|23.25|19.89|23.19|19.83|23.25|19.89|23.19|19.83|0
1651552390000|2022-05-03 04:33:10|23.16|19.8|23.19|19.83|23.19|19.83|23.16|19.8|0
1651552400000|2022-05-03 04:33:20|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651552410000|2022-05-03 04:33:30|23.19|19.83|23.16|19.8|23.19|19.83|23.16|19.8|0
1651552420000|2022-05-03 04:33:40|23.12|19.76|23.12|19.76|23.12|19.76|23.12|19.76|0
1651552430000|2022-05-03 04:33:50|23.14|19.78|23.17|19.81|23.17|19.81|23.14|19.78|0
1651552440000|2022-05-03 04:34:00|23.19|19.83|23.19|19.83|23.19|19.83|23.16|19.8|0
1651552450000|2022-05-03 04:34:10|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651552460000|2022-05-03 04:34:20|23.19|19.83|23.27|19.91|23.27|19.91|23.19|19.83|0
1651552470000|2022-05-03 04:34:30|23.25|19.89|23.23|19.87|23.27|19.91|23.23|19.87|0
1651552480000|2022-05-03 04:34:40|23.25|19.89|23.25|19.89|23.25|19.89|23.23|19.87|0
1651552490000|2022-05-03 04:34:50|23.23|19.87|23.25|19.89|23.25|19.89|23.19|19.83|0
1651552500000|2022-05-03 04:35:00|23.23|19.87|23.23|19.87|23.25|19.89|23.23|19.87|0
1651552510000|2022-05-03 04:35:10|23.26|19.9|23.25|19.89|23.26|19.9|23.25|19.89|0
1651552520000|2022-05-03 04:35:20|23.26|19.9|23.28|19.92|23.28|19.92|23.23|19.87|0
1651552530000|2022-05-03 04:35:30|23.3|19.94|23.26|19.9|23.3|19.94|23.26|19.9|0
1651552540000|2022-05-03 04:35:40|23.23|19.87|23.25|19.89|23.25|19.89|23.19|19.83|0
1651552550000|2022-05-03 04:35:50|23.23|19.87|23.25|19.89|23.26|19.9|23.23|19.87|0
1651552560000|2022-05-03 04:36:00|23.26|19.9|23.25|19.89|23.26|19.9|23.25|19.89|0
1651552570000|2022-05-03 04:36:10|23.26|19.9|23.26|19.9|23.26|19.9|23.26|19.9|0
1651552580000|2022-05-03 04:36:20|23.23|19.87|23.23|19.87|23.23|19.87|23.21|19.85|0
1651552590000|2022-05-03 04:36:30|23.19|19.83|23.23|19.87|23.23|19.87|23.19|19.83|0
1651552600000|2022-05-03 04:36:40|23.19|19.83|23.17|19.81|23.19|19.83|23.17|19.81|0
1651552610000|2022-05-03 04:36:50|23.15|19.79|23.15|19.79|23.17|19.81|23.15|19.79|0
1651552620000|2022-05-03 04:37:00|23.13|19.77|23.13|19.77|23.13|19.77|23.13|19.77|0
1651552630000|2022-05-03 04:37:10|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651552660000|2022-05-03 04:37:40|23.17|19.81|23.12|19.76|23.17|19.81|23.12|19.76|0
1651552670000|2022-05-03 04:37:50|23.13|19.77|23.13|19.77|23.15|19.79|23.13|19.77|0
1651552680000|2022-05-03 04:38:00|23.15|19.79|23.15|19.79|23.17|19.81|23.15|19.79|0
1651552690000|2022-05-03 04:38:10|23.13|19.77|23.12|19.76|23.13|19.77|23.12|19.76|0
1651552700000|2022-05-03 04:38:20|23.13|19.77|23.13|19.77|23.15|19.79|23.13|19.77|0
1651552710000|2022-05-03 04:38:30|23.12|19.76|23.13|19.77|23.13|19.77|23.12|19.76|0
1651552720000|2022-05-03 04:38:40|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651552730000|2022-05-03 04:38:50|23.1|19.74|23.12|19.76|23.12|19.76|23.1|19.74|0
1651552740000|2022-05-03 04:39:00|23.1|19.74|23.13|19.77|23.15|19.79|23.1|19.74|0
1651552750000|2022-05-03 04:39:10|23.15|19.79|23.15|19.79|23.15|19.79|23.15|19.79|0
1651552760000|2022-05-03 04:39:20|23.17|19.81|23.15|19.79|23.17|19.81|23.15|19.79|0
1651552770000|2022-05-03 04:39:30|23.13|19.77|23.15|19.79|23.15|19.79|23.13|19.77|0
1651552780000|2022-05-03 04:39:40|23.13|19.77|23.13|19.77|23.13|19.77|23.13|19.77|0
1651552790000|2022-05-03 04:39:50|23.12|19.76|23.12|19.76|23.12|19.76|23.12|19.76|0
1651552800000|2022-05-03 04:40:00|23.1|19.74|23.04|19.68|23.1|19.74|23.04|19.68|0
1651552810000|2022-05-03 04:40:10|23.01|19.65|23.01|19.65|23.01|19.65|23.01|19.65|0
1651552820000|2022-05-03 04:40:20|22.97|19.61|22.99|19.63|22.99|19.63|22.97|19.61|0
1651552830000|2022-05-03 04:40:30|23.01|19.65|23.02|19.66|23.02|19.66|23.01|19.65|0
1651552840000|2022-05-03 04:40:40|23.04|19.68|23.01|19.65|23.04|19.68|23.01|19.65|0
1651552850000|2022-05-03 04:40:50|22.97|19.61|22.97|19.61|22.99|19.63|22.97|19.61|0
1651552860000|2022-05-03 04:41:00|22.99|19.63|22.97|19.61|23.01|19.65|22.97|19.61|0
1651552870000|2022-05-03 04:41:10|22.95|19.59|22.9|19.54|22.95|19.59|22.9|19.54|0
1651552880000|2022-05-03 04:41:20|22.91|19.55|22.91|19.55|22.91|19.55|22.9|19.54|0
1651552890000|2022-05-03 04:41:30|23.01|19.65|23.01|19.65|23.02|19.66|23.01|19.65|0
1651552900000|2022-05-03 04:41:40|22.95|19.59|22.99|19.63|22.99|19.63|22.95|19.59|0
1651552910000|2022-05-03 04:41:50|23.04|19.68|23.1|19.74|23.1|19.74|23.04|19.68|0
1651552920000|2022-05-03 04:42:00|23.06|19.7|23.1|19.74|23.1|19.74|23.06|19.7|0
1651552940000|2022-05-03 04:42:20|23.11|19.75|23.17|19.81|23.17|19.81|23.11|19.75|0
1651552950000|2022-05-03 04:42:30|23.15|19.79|23.11|19.75|23.15|19.79|23.11|19.75|0
1651552960000|2022-05-03 04:42:40|23.1|19.74|23.1|19.74|23.1|19.74|23.1|19.74|0
1651552970000|2022-05-03 04:42:50|23.11|19.75|23.17|19.81|23.17|19.81|23.11|19.75|0
1651552980000|2022-05-03 04:43:00|23.19|19.83|23.19|19.83|23.19|19.83|23.19|19.83|0
1651552990000|2022-05-03 04:43:10|23.2|19.84|23.19|19.83|23.2|19.84|23.19|19.83|0
1651553000000|2022-05-03 04:43:20|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651553010000|2022-05-03 04:43:30|23.04|19.68|23.04|19.68|23.04|19.68|23.04|19.68|0
1651553020000|2022-05-03 04:43:40|23.06|19.7|23.08|19.72|23.08|19.72|23.06|19.7|0
1651553030000|2022-05-03 04:43:50|23.06|19.7|23.09|19.73|23.09|19.73|23.06|19.7|0
1651553040000|2022-05-03 04:44:00|23.13|19.77|23.15|19.79|23.15|19.79|23.13|19.77|0
1651553050000|2022-05-03 04:44:10|23.13|19.77|23.17|19.81|23.17|19.81|23.13|19.77|0
1651553060000|2022-05-03 04:44:20|23.2|19.84|23.26|19.9|23.26|19.9|23.2|19.84|0
1651553070000|2022-05-03 04:44:30|23.13|19.77|23.15|19.79|23.15|19.79|23.13|19.77|0
1651553090000|2022-05-03 04:44:50|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651553100000|2022-05-03 04:45:00|23.08|19.72|23.11|19.75|23.11|19.75|23.08|19.72|0
1651553110000|2022-05-03 04:45:10|23.08|19.72|23.09|19.73|23.09|19.73|23.08|19.72|0
1651553120000|2022-05-03 04:45:20|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651553130000|2022-05-03 04:45:30|23.13|19.77|23.11|19.75|23.13|19.77|23.11|19.75|0
1651553140000|2022-05-03 04:45:40|23.04|19.68|23.04|19.68|23.04|19.68|23.04|19.68|0
1651553150000|2022-05-03 04:45:50|23|19.64|23.04|19.68|23.04|19.68|23|19.64|0
1651553190000|2022-05-03 04:46:30|23.09|19.73|23.09|19.73|23.09|19.73|23.09|19.73|0
1651553200000|2022-05-03 04:46:40|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651553210000|2022-05-03 04:46:50|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651553220000|2022-05-03 04:47:00|23.09|19.73|23.09|19.73|23.09|19.73|23.09|19.73|0
1651553230000|2022-05-03 04:47:10|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651553240000|2022-05-03 04:47:20|23.13|19.77|23.11|19.75|23.15|19.79|23.11|19.75|0
1651553250000|2022-05-03 04:47:30|23.08|19.72|23.08|19.72|23.08|19.72|23.08|19.72|0
1651553260000|2022-05-03 04:47:40|23.11|19.75|23.11|19.75|23.11|19.75|23.11|19.75|0
1651553280000|2022-05-03 04:48:00|23.13|19.77|23.13|19.77|23.13|19.77|23.13|19.77|0
1651553290000|2022-05-03 04:48:10|23.11|19.75|23.13|19.77|23.13|19.77|23.11|19.75|0
1651553300000|2022-05-03 04:48:20|23.15|19.79|23.15|19.79|23.17|19.81|23.15|19.79|0
1651553310000|2022-05-03 04:48:30|23.09|19.73|23.02|19.66|23.09|19.73|23|19.64|0
1651553320000|2022-05-03 04:48:40|23|19.64|22.97|19.61|23|19.64|22.97|19.61|0
1651553330000|2022-05-03 04:48:50|22.93|19.57|23|19.64|23|19.64|22.93|19.57|0
1651553350000|2022-05-03 04:49:10|22.98|19.62|22.97|19.61|22.98|19.62|22.97|19.61|0
1651553360000|2022-05-03 04:49:20|22.89|19.53|22.82|19.46|22.89|19.53|22.82|19.46|0
1651553370000|2022-05-03 04:49:30|22.75|19.39|22.78|19.42|22.78|19.42|22.75|19.39|0
1651553380000|2022-05-03 04:49:40|22.8|19.44|22.8|19.44|22.8|19.44|22.78|19.42|0
1651553390000|2022-05-03 04:49:50|22.77|19.41|22.75|19.39|22.77|19.41|22.75|19.39|0
1651553400000|2022-05-03 04:50:00|22.73|19.37|22.78|19.42|22.78|19.42|22.71|19.35|0
1651553410000|2022-05-03 04:50:10|22.8|19.44|22.8|19.44|22.8|19.44|22.78|19.42|0
1651553420000|2022-05-03 04:50:20|22.78|19.42|22.8|19.44|22.8|19.44|22.78|19.42|0
1651553430000|2022-05-03 04:50:30|22.84|19.48|22.82|19.46|22.86|19.5|22.82|19.46|0
1651553440000|2022-05-03 04:50:40|22.84|19.48|22.82|19.46|22.84|19.48|22.8|19.44|0
1651553450000|2022-05-03 04:50:50|22.8|19.44|22.82|19.46|22.82|19.46|22.8|19.44|0
1651553460000|2022-05-03 04:51:00|22.8|19.44|22.6|19.24|22.8|19.44|22.57|19.21|0
1651553470000|2022-05-03 04:51:10|22.62|19.26|22.64|19.28|22.64|19.28|22.6|19.24|0
1651553480000|2022-05-03 04:51:20|22.68|19.32|22.71|19.35|22.73|19.37|22.68|19.32|0
1651553490000|2022-05-03 04:51:30|22.73|19.37|22.73|19.37|22.73|19.37|22.73|19.37|0
1651553500000|2022-05-03 04:51:40|22.75|19.39|22.75|19.39|22.75|19.39|22.75|19.39|0
1651553510000|2022-05-03 04:51:50|23.11|19.75|23|19.64|23.11|19.75|23|19.64|0
1651553520000|2022-05-03 04:52:00|23.04|19.68|22.96|19.6|23.04|19.68|22.96|19.6|0
1651553530000|2022-05-03 04:52:10|22.98|19.62|22.96|19.6|22.98|19.62|22.96|19.6|0
1651553540000|2022-05-03 04:52:20|23|19.64|22.96|19.6|23|19.64|22.96|19.6|0
1651553550000|2022-05-03 04:52:30|22.93|19.57|22.89|19.53|22.93|19.57|22.89|19.53|0
1651553560000|2022-05-03 04:52:40|22.85|19.49|22.89|19.53|22.89|19.53|22.85|19.49|0
1651553570000|2022-05-03 04:52:50|22.87|19.51|22.87|19.51|22.87|19.51|22.87|19.51|0
1651553580000|2022-05-03 04:53:00|22.82|19.46|22.85|19.49|22.85|19.49|22.82|19.46|0
1651553590000|2022-05-03 04:53:10|22.82|19.46|22.82|19.46|22.82|19.46|22.82|19.46|0
1651553600000|2022-05-03 04:53:20|22.78|19.42|22.78|19.42|22.78|19.42|22.78|19.42|0
1651553610000|2022-05-03 04:53:30|22.82|19.46|22.85|19.49|22.87|19.51|22.82|19.46|0
1651553620000|2022-05-03 04:53:40|22.82|19.46|22.82|19.46|22.82|19.46|22.82|19.46|0
1651553630000|2022-05-03 04:53:50|22.8|19.44|22.78|19.42|22.8|19.44|22.78|19.42|0
1651553640000|2022-05-03 04:54:00|22.76|19.4|22.69|19.33|22.76|19.4|22.69|19.33|0
1651553650000|2022-05-03 04:54:10|23.04|19.68|22.93|19.57|23.04|19.68|22.93|19.57|0
1651553660000|2022-05-03 04:54:20|22.91|19.55|22.91|19.55|22.93|19.57|22.91|19.55|0
1651553670000|2022-05-03 04:54:30|22.93|19.57|22.87|19.51|22.93|19.57|22.87|19.51|0
1651553680000|2022-05-03 04:54:40|22.89|19.53|22.89|19.53|22.91|19.55|22.89|19.53|0
1651553690000|2022-05-03 04:54:50|22.82|19.46|22.82|19.46|22.82|19.46|22.82|19.46|0
1651553700000|2022-05-03 04:55:00|22.89|19.53|22.85|19.49|22.89|19.53|22.82|19.46|0
1651553710000|2022-05-03 04:55:10|22.82|19.46|22.78|19.42|22.82|19.46|22.78|19.42|0
1651553720000|2022-05-03 04:55:20|22.75|19.39|22.73|19.37|22.75|19.39|22.73|19.37|0
1651553730000|2022-05-03 04:55:30|22.74|19.38|22.73|19.37|22.74|19.38|22.73|19.37|0
1651553740000|2022-05-03 04:55:40|22.78|19.42|22.71|19.35|22.78|19.42|22.71|19.35|0
1651553750000|2022-05-03 04:55:50|22.73|19.37|22.73|19.37|22.74|19.38|22.73|19.37|0
1651553760000|2022-05-03 04:56:00|22.71|19.35|22.62|19.26|22.71|19.35|22.62|19.26|0
1651553770000|2022-05-03 04:56:10|22.6|19.24|22.56|19.2|22.6|19.24|22.56|19.2|0
1651553780000|2022-05-03 04:56:20|22.6|19.24|22.6|19.24|22.6|19.24|22.6|19.24|0
1651553790000|2022-05-03 04:56:30|22.58|19.22|22.6|19.24|22.6|19.24|22.58|19.22|0
1651553800000|2022-05-03 04:56:40|22.64|19.28|22.62|19.26|22.64|19.28|22.62|19.26|0
1651553810000|2022-05-03 04:56:50|22.64|19.28|22.6|19.24|22.64|19.28|22.6|19.24|0
1651553820000|2022-05-03 04:57:00|22.56|19.2|22.58|19.22|22.58|19.22|22.56|19.2|0
1651553830000|2022-05-03 04:57:10|22.6|19.24|22.58|19.22|22.6|19.24|22.58|19.22|0
1651553840000|2022-05-03 04:57:20|22.6|19.24|22.6|19.24|22.6|19.24|22.6|19.24|0
1651553860000|2022-05-03 04:57:40|22.56|19.2|22.56|19.2|22.56|19.2|22.56|19.2|0
1651553870000|2022-05-03 04:57:50|22.55|19.19|22.55|19.19|22.56|19.2|22.55|19.19|0
1651553880000|2022-05-03 04:58:00|22.58|19.22|22.64|19.28|22.64|19.28|22.58|19.22|0
1651553890000|2022-05-03 04:58:10|22.6|19.24|22.6|19.24|22.6|19.24|22.6|19.24|0
1651553900000|2022-05-03 04:58:20|22.56|19.2|22.55|19.19|22.56|19.2|22.55|19.19|0
1651553910000|2022-05-03 04:58:30|22.53|19.17|22.46|19.1|22.53|19.17|22.46|19.1|0
1651553920000|2022-05-03 04:58:40|22.49|19.13|22.53|19.17|22.53|19.17|22.49|19.13|0
1651553930000|2022-05-03 04:58:50|22.56|19.2|22.53|19.17|22.6|19.24|22.53|19.17|0
1651553940000|2022-05-03 04:59:00|22.49|19.13|22.49|19.13|22.49|19.13|22.46|19.1|0
1651553960000|2022-05-03 04:59:20|22.53|19.17|22.53|19.17|22.53|19.17|22.53|19.17|0
1651553980000|2022-05-03 04:59:40|22.51|19.15|22.51|19.15|22.51|19.15|22.51|19.15|0
1651553990000|2022-05-03 04:59:50|22.49|19.13|22.49|19.13|22.49|19.13|22.49|19.13|0
1651554000000|2022-05-03 05:00:00|22.47|19.11|22.42|19.06|22.47|19.11|22.42|19.06|0
1651554010000|2022-05-03 05:00:10|22.31|18.95|22.31|18.95|22.31|18.95|22.28|18.92|0
1651554020000|2022-05-03 05:00:20|22.35|18.99|22.42|19.06|22.42|19.06|22.35|18.99|0
1651554030000|2022-05-03 05:00:30|22.38|19.02|22.35|18.99|22.38|19.02|22.35|18.99|0
1651554040000|2022-05-03 05:00:40|22.38|19.02|22.4|19.04|22.42|19.06|22.38|19.02|0
1651554050000|2022-05-03 05:00:50|22.42|19.06|22.38|19.02|22.42|19.06|22.38|19.02|0
1651554060000|2022-05-03 05:01:00|22.35|18.99|22.38|19.02|22.38|19.02|22.35|18.99|0
1651554070000|2022-05-03 05:01:10|22.35|18.99|22.35|18.99|22.35|18.99|22.35|18.99|0
1651554080000|2022-05-03 05:01:20|22.38|19.02|22.38|19.02|22.38|19.02|22.38|19.02|0
1651554100000|2022-05-03 05:01:40|22.35|18.99|22.35|18.99|22.35|18.99|22.35|18.99|0
1651554110000|2022-05-03 05:01:50|22.31|18.95|22.35|18.99|22.35|18.99|22.29|18.93|0
1651554120000|2022-05-03 05:02:00|22.38|19.02|22.31|18.95|22.38|19.02|22.31|18.95|0
1651554130000|2022-05-03 05:02:10|22.35|18.99|22.35|18.99|22.35|18.99|22.35|18.99|0
1651554140000|2022-05-03 05:02:20|22.38|19.02|22.37|19.01|22.38|19.02|22.35|18.99|0
1651554150000|2022-05-03 05:02:30|22.38|19.02|22.38|19.02|22.38|19.02|22.38|19.02|0
1651554160000|2022-05-03 05:02:40|22.35|18.99|22.42|19.06|22.42|19.06|22.35|18.99|0
1651554170000|2022-05-03 05:02:50|22.45|19.09|22.42|19.06|22.45|19.09|22.42|19.06|0
1651554180000|2022-05-03 05:03:00|22.45|19.09|22.49|19.13|22.53|19.17|22.45|19.09|0
1651554190000|2022-05-03 05:03:10|22.45|19.09|22.49|19.13|22.49|19.13|22.45|19.09|0
1651554200000|2022-05-03 05:03:20|22.53|19.17|22.51|19.15|22.53|19.17|22.49|19.13|0
1651554210000|2022-05-03 05:03:30|22.53|19.17|22.51|19.15|22.53|19.17|22.51|19.15|0
1651554220000|2022-05-03 05:03:40|22.53|19.17|22.53|19.17|22.53|19.17|22.53|19.17|0
1651554240000|2022-05-03 05:04:00|22.54|19.18|22.53|19.17|22.54|19.18|22.53|19.17|0
1651554250000|2022-05-03 05:04:10|22.6|19.24|22.56|19.2|22.6|19.24|22.56|19.2|0
1651554260000|2022-05-03 05:04:20|22.53|19.17|22.53|19.17|22.53|19.17|22.53|19.17|0
1651554270000|2022-05-03 05:04:30|22.49|19.13|22.52|19.16|22.53|19.17|22.49|19.13|0
1651554280000|2022-05-03 05:04:40|22.51|19.15|22.51|19.15|22.52|19.16|22.51|19.15|0
1651554290000|2022-05-03 05:04:50|22.49|19.13|22.49|19.13|22.49|19.13|22.49|19.13|0
1651554300000|2022-05-03 05:05:00|22.45|19.09|22.43|19.07|22.45|19.09|22.38|19.02|0
1651554310000|2022-05-03 05:05:10|22.52|19.16|22.6|19.24|22.61|19.25|22.52|19.16|0
1651554320000|2022-05-03 05:05:20|22.58|19.22|22.61|19.25|22.61|19.25|22.58|19.22|0
1651554330000|2022-05-03 05:05:30|22.6|19.24|22.56|19.2|22.6|19.24|22.56|19.2|0
1651554340000|2022-05-03 05:05:40|22.54|19.18|22.56|19.2|22.58|19.22|22.54|19.18|0
1651554350000|2022-05-03 05:05:50|22.54|19.18|22.56|19.2|22.56|19.2|22.54|19.18|0
1651554360000|2022-05-03 05:06:00|22.54|19.18|22.56|19.2|22.56|19.2|22.54|19.18|0
1651554370000|2022-05-03 05:06:10|22.54|19.18|22.63|19.27|22.63|19.27|22.54|19.18|0
1651554390000|2022-05-03 05:06:30|22.65|19.29|22.63|19.27|22.65|19.29|22.63|19.27|0
1651554420000|2022-05-03 05:07:00|22.65|19.29|22.67|19.31|22.67|19.31|22.65|19.29|0
1651554430000|2022-05-03 05:07:10|22.68|19.32|22.68|19.32|22.68|19.32|22.67|19.31|0
1651554440000|2022-05-03 05:07:20|22.74|19.38|22.67|19.31|22.74|19.38|22.67|19.31|0
1651554450000|2022-05-03 05:07:30|22.65|19.29|22.65|19.29|22.65|19.29|22.65|19.29|0
1651554460000|2022-05-03 05:07:40|22.63|19.27|22.63|19.27|22.63|19.27|22.63|19.27|0
1651554470000|2022-05-03 05:07:50|22.67|19.31|22.67|19.31|22.67|19.31|22.67|19.31|0
1651554480000|2022-05-03 05:08:00|22.7|19.34|22.74|19.38|22.74|19.38|22.7|19.34|0
1651554490000|2022-05-03 05:08:10|22.77|19.41|22.74|19.38|22.77|19.41|22.74|19.38|0
1651554500000|2022-05-03 05:08:20|22.72|19.36|22.77|19.41|22.77|19.41|22.72|19.36|0
1651554510000|2022-05-03 05:08:30|22.72|19.36|22.7|19.34|22.72|19.36|22.67|19.31|0
1651554520000|2022-05-03 05:08:40|22.72|19.36|22.72|19.36|22.72|19.36|22.72|19.36|0
1651554530000|2022-05-03 05:08:50|22.74|19.38|22.74|19.38|22.76|19.4|22.74|19.38|0
1651554540000|2022-05-03 05:09:00|22.76|19.4|22.7|19.34|22.76|19.4|22.7|19.34|0
1651554550000|2022-05-03 05:09:10|22.72|19.36|22.7|19.34|22.72|19.36|22.7|19.34|0
1651554570000|2022-05-03 05:09:30|22.74|19.38|22.74|19.38|22.74|19.38|22.72|19.36|0
1651554580000|2022-05-03 05:09:40|22.7|19.34|22.74|19.38|22.74|19.38|22.7|19.34|0
1651554590000|2022-05-03 05:09:50|22.77|19.41|22.81|19.45|22.81|19.45|22.75|19.39|0
1651554600000|2022-05-03 05:10:00|22.79|19.43|22.79|19.43|22.79|19.43|22.79|19.43|0
1651554610000|2022-05-03 05:10:10|22.81|19.45|22.77|19.41|22.81|19.45|22.75|19.39|0
1651554620000|2022-05-03 05:10:20|22.79|19.43|22.79|19.43|22.81|19.45|22.79|19.43|0
1651554630000|2022-05-03 05:10:30|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651554640000|2022-05-03 05:10:40|22.83|19.47|22.81|19.45|22.83|19.47|22.79|19.43|0
1651554650000|2022-05-03 05:10:50|22.85|19.49|22.83|19.47|22.85|19.49|22.83|19.47|0
1651554660000|2022-05-03 05:11:00|22.81|19.45|22.81|19.45|22.81|19.45|22.81|19.45|0
1651554670000|2022-05-03 05:11:10|22.83|19.47|22.81|19.45|22.83|19.47|22.81|19.45|0
1651554690000|2022-05-03 05:11:30|22.85|19.49|22.88|19.52|22.88|19.52|22.85|19.49|0
1651554700000|2022-05-03 05:11:40|22.95|19.59|22.92|19.56|22.95|19.59|22.92|19.56|0
1651554710000|2022-05-03 05:11:50|22.93|19.57|22.92|19.56|22.93|19.57|22.92|19.56|0
1651554720000|2022-05-03 05:12:00|22.9|19.54|22.9|19.54|22.9|19.54|22.9|19.54|0
1651554730000|2022-05-03 05:12:10|22.88|19.52|22.84|19.48|22.88|19.52|22.84|19.48|0
1651554740000|2022-05-03 05:12:20|22.83|19.47|22.84|19.48|22.84|19.48|22.83|19.47|0
1651554760000|2022-05-03 05:12:40|22.88|19.52|22.88|19.52|22.88|19.52|22.88|19.52|0
1651554800000|2022-05-03 05:13:20|22.92|19.56|22.95|19.59|22.95|19.59|22.92|19.56|0
1651554810000|2022-05-03 05:13:30|22.99|19.63|22.97|19.61|22.99|19.63|22.97|19.61|0
1651554820000|2022-05-03 05:13:40|22.95|19.59|22.99|19.63|22.99|19.63|22.95|19.59|0
1651554830000|2022-05-03 05:13:50|23.03|19.67|23.13|19.77|23.13|19.77|23.03|19.67|0
1651554840000|2022-05-03 05:14:00|23.1|19.74|23.12|19.76|23.12|19.76|23.1|19.74|0
1651554850000|2022-05-03 05:14:10|23.1|19.74|23.1|19.74|23.1|19.74|23.1|19.74|0
1651554860000|2022-05-03 05:14:20|23.13|19.77|23.17|19.81|23.17|19.81|23.13|19.77|0
1651554870000|2022-05-03 05:14:30|23.21|19.85|23.04|19.68|23.21|19.85|23.01|19.65|0
1651554880000|2022-05-03 05:14:40|23.06|19.7|23.1|19.74|23.1|19.74|23.06|19.7|0
1651554890000|2022-05-03 05:14:50|23.08|19.72|23.1|19.74|23.1|19.74|23.08|19.72|0
1651554900000|2022-05-03 05:15:00|23.13|19.77|23.19|19.83|23.21|19.85|23.13|19.77|0
1651554910000|2022-05-03 05:15:10|23.17|19.81|23.17|19.81|23.21|19.85|23.17|19.81|0
1651554920000|2022-05-03 05:15:20|23.21|19.85|23.24|19.88|23.28|19.92|23.21|19.85|0
1651554930000|2022-05-03 05:15:30|23.22|19.86|23.13|19.77|23.22|19.86|23.13|19.77|0
1651554940000|2022-05-03 05:15:40|23.11|19.75|23.06|19.7|23.11|19.75|23.06|19.7|0
1651554950000|2022-05-03 05:15:50|23.04|19.68|23.01|19.65|23.04|19.68|22.97|19.61|0
1651554960000|2022-05-03 05:16:00|23.02|19.66|23.1|19.74|23.1|19.74|23.02|19.66|0
1651554970000|2022-05-03 05:16:10|23.11|19.75|23.13|19.77|23.13|19.77|23.1|19.74|0
1651554980000|2022-05-03 05:16:20|23.17|19.81|23.24|19.88|23.24|19.88|23.17|19.81|0
1651554990000|2022-05-03 05:16:30|23.28|19.92|23.24|19.88|23.28|19.92|23.22|19.86|0
1651555000000|2022-05-03 05:16:40|23.28|19.92|23.39|20.03|23.39|20.03|23.28|19.92|0
1651555010000|2022-05-03 05:16:50|23.35|19.99|23.33|19.97|23.35|19.99|23.33|19.97|0
1651555020000|2022-05-03 05:17:00|23.35|19.99|23.43|20.07|23.43|20.07|23.35|19.99|0
1651555030000|2022-05-03 05:17:10|23.41|20.05|23.43|20.07|23.43|20.07|23.41|20.05|0
1651555040000|2022-05-03 05:17:20|23.24|19.88|23.32|19.96|23.32|19.96|23.24|19.88|0
1651555050000|2022-05-03 05:17:30|23.43|20.07|23.37|20.01|23.43|20.07|23.37|20.01|0
1651555060000|2022-05-03 05:17:40|23.28|19.92|23.3|19.94|23.3|19.94|23.28|19.92|0
1651555070000|2022-05-03 05:17:50|23.32|19.96|23.32|19.96|23.32|19.96|23.28|19.92|0
1651555080000|2022-05-03 05:18:00|23.3|19.94|23.35|19.99|23.35|19.99|23.3|19.94|0
1651555090000|2022-05-03 05:18:10|23.32|19.96|23.32|19.96|23.32|19.96|23.28|19.92|0
1651555100000|2022-05-03 05:18:20|23.3|19.94|23.28|19.92|23.3|19.94|23.28|19.92|0
1651555110000|2022-05-03 05:18:30|23.26|19.9|23.24|19.88|23.26|19.9|23.24|19.88|0
1651555120000|2022-05-03 05:18:40|23.26|19.9|23.3|19.94|23.3|19.94|23.24|19.88|0
1651555130000|2022-05-03 05:18:50|23.32|19.96|23.32|19.96|23.32|19.96|23.32|19.96|0
1651555140000|2022-05-03 05:19:00|23.33|19.97|23.35|19.99|23.35|19.99|23.32|19.96|0
1651555150000|2022-05-03 05:19:10|23.37|20.01|23.35|19.99|23.37|20.01|23.35|19.99|0
1651555160000|2022-05-03 05:19:20|23.37|20.01|23.35|19.99|23.37|20.01|23.35|19.99|0
1651555170000|2022-05-03 05:19:30|23.39|20.03|23.35|19.99|23.39|20.03|23.35|19.99|0
1651555180000|2022-05-03 05:19:40|23.33|19.97|23.33|19.97|23.33|19.97|23.33|19.97|0
1651555190000|2022-05-03 05:19:50|23.32|19.96|23.32|19.96|23.32|19.96|23.3|19.94|0
1651555200000|2022-05-03 05:20:00|23.3|19.94|23.32|19.96|23.32|19.96|23.3|19.94|0
1651555210000|2022-05-03 05:20:10|23.28|19.92|23.13|19.77|23.28|19.92|23.13|19.77|0
1651555220000|2022-05-03 05:20:20|23.17|19.81|23.13|19.77|23.17|19.81|23.11|19.75|0
1651555230000|2022-05-03 05:20:30|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651555250000|2022-05-03 05:20:50|23.2|19.84|23.19|19.83|23.2|19.84|23.19|19.83|0
1651555260000|2022-05-03 05:21:00|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651555270000|2022-05-03 05:21:10|23.19|19.83|23.17|19.81|23.19|19.83|23.17|19.81|0
1651555300000|2022-05-03 05:21:40|23.15|19.79|23.15|19.79|23.17|19.81|23.15|19.79|0
1651555310000|2022-05-03 05:21:50|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651555320000|2022-05-03 05:22:00|23.15|19.79|23.13|19.77|23.15|19.79|23.13|19.77|0
1651555330000|2022-05-03 05:22:10|23.09|19.73|23.13|19.77|23.13|19.77|23.09|19.73|0
1651555350000|2022-05-03 05:22:30|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651555360000|2022-05-03 05:22:40|23.2|19.84|23.2|19.84|23.24|19.88|23.2|19.84|0
1651555370000|2022-05-03 05:22:50|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651555380000|2022-05-03 05:23:00|23.13|19.77|23.18|19.82|23.18|19.82|23.13|19.77|0
1651555390000|2022-05-03 05:23:10|23.17|19.81|23.13|19.77|23.17|19.81|23.13|19.77|0
1651555400000|2022-05-03 05:23:20|23.15|19.79|23.17|19.81|23.17|19.81|23.13|19.77|0
1651555410000|2022-05-03 05:23:30|23.15|19.79|23.22|19.86|23.22|19.86|23.15|19.79|0
1651555420000|2022-05-03 05:23:40|23.2|19.84|23.2|19.84|23.24|19.88|23.2|19.84|0
1651555430000|2022-05-03 05:23:50|23.22|19.86|23.2|19.84|23.22|19.86|23.2|19.84|0
1651555450000|2022-05-03 05:24:10|23.22|19.86|23.2|19.84|23.22|19.86|23.2|19.84|0
1651555460000|2022-05-03 05:24:20|23.18|19.82|23.2|19.84|23.2|19.84|23.18|19.82|0
1651555470000|2022-05-03 05:24:30|23.24|19.88|23.24|19.88|23.24|19.88|23.22|19.86|0
1651555480000|2022-05-03 05:24:40|23.2|19.84|23.24|19.88|23.24|19.88|23.2|19.84|0
1651555490000|2022-05-03 05:24:50|23.28|19.92|23.24|19.88|23.28|19.92|23.2|19.84|0
1651555500000|2022-05-03 05:25:00|23.28|19.92|23.2|19.84|23.28|19.92|23.2|19.84|0
1651555510000|2022-05-03 05:25:10|23.24|19.88|23.28|19.92|23.28|19.92|23.24|19.88|0
1651555520000|2022-05-03 05:25:20|23.24|19.88|23.24|19.88|23.28|19.92|23.24|19.88|0
1651555530000|2022-05-03 05:25:30|23.26|19.9|23.24|19.88|23.28|19.92|23.24|19.88|0
1651555550000|2022-05-03 05:25:50|23.2|19.84|23.2|19.84|23.2|19.84|23.2|19.84|0
1651555580000|2022-05-03 05:26:20|23.18|19.82|23.18|19.82|23.18|19.82|23.16|19.8|0
1651555590000|2022-05-03 05:26:30|23.2|19.84|23.16|19.8|23.2|19.84|23.16|19.8|0
1651555600000|2022-05-03 05:26:40|23.2|19.84|23.2|19.84|23.2|19.84|23.2|19.84|0
1651555620000|2022-05-03 05:27:00|23.18|19.82|23.18|19.82|23.18|19.82|23.18|19.82|0
1651555630000|2022-05-03 05:27:10|23.16|19.8|23.2|19.84|23.2|19.84|23.16|19.8|0
1651555640000|2022-05-03 05:27:20|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651555650000|2022-05-03 05:27:30|23.13|19.77|23.13|19.77|23.13|19.77|23.13|19.77|0
1651555660000|2022-05-03 05:27:40|23.09|19.73|23.07|19.71|23.09|19.73|23.07|19.71|0
1651555670000|2022-05-03 05:27:50|23.09|19.73|23.11|19.75|23.11|19.75|23.09|19.73|0
1651555680000|2022-05-03 05:28:00|23.09|19.73|23.09|19.73|23.09|19.73|23.05|19.69|0
1651555700000|2022-05-03 05:28:20|23.05|19.69|23.05|19.69|23.05|19.69|23.05|19.69|0
1651555710000|2022-05-03 05:28:30|23.07|19.71|23.09|19.73|23.09|19.73|23.07|19.71|0
1651555720000|2022-05-03 05:28:40|23.13|19.77|23.16|19.8|23.16|19.8|23.13|19.77|0
1651555730000|2022-05-03 05:28:50|23.27|19.91|23.27|19.91|23.27|19.91|23.27|19.91|0
1651555740000|2022-05-03 05:29:00|23.24|19.88|23.2|19.84|23.24|19.88|23.2|19.84|0
1651555750000|2022-05-03 05:29:10|23.22|19.86|23.27|19.91|23.27|19.91|23.22|19.86|0
1651555780000|2022-05-03 05:29:40|23.29|19.93|23.24|19.88|23.29|19.93|23.24|19.88|0
1651555790000|2022-05-03 05:29:50|23.27|19.91|23.29|19.93|23.29|19.93|23.27|19.91|0
1651555800000|2022-05-03 05:30:00|23.27|19.91|23.27|19.91|23.27|19.91|23.25|19.89|0
1651555810000|2022-05-03 05:30:10|23.24|19.88|23.22|19.86|23.24|19.88|23.22|19.86|0
1651555820000|2022-05-03 05:30:20|23.24|19.88|23.27|19.91|23.27|19.91|23.24|19.88|0
1651555830000|2022-05-03 05:30:30|23.24|19.88|23.18|19.82|23.24|19.88|23.16|19.8|0
1651555840000|2022-05-03 05:30:40|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651555850000|2022-05-03 05:30:50|23.13|19.77|23.13|19.77|23.13|19.77|23.13|19.77|0
1651555860000|2022-05-03 05:31:00|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651555870000|2022-05-03 05:31:10|23.18|19.82|23.2|19.84|23.2|19.84|23.18|19.82|0
1651555880000|2022-05-03 05:31:20|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651555890000|2022-05-03 05:31:30|23.13|19.77|23.16|19.8|23.16|19.8|23.13|19.77|0
1651555910000|2022-05-03 05:31:50|23.13|19.77|23.09|19.73|23.14|19.78|23.09|19.73|0
1651555930000|2022-05-03 05:32:10|23.13|19.77|23.13|19.77|23.14|19.78|23.13|19.77|0
1651555940000|2022-05-03 05:32:20|23.14|19.78|23.16|19.8|23.16|19.8|23.13|19.77|0
1651555950000|2022-05-03 05:32:30|23.18|19.82|23.16|19.8|23.18|19.82|23.16|19.8|0
1651555960000|2022-05-03 05:32:40|23.18|19.82|23.09|19.73|23.18|19.82|23.09|19.73|0
1651555970000|2022-05-03 05:32:50|23.07|19.71|23.07|19.71|23.07|19.71|23.07|19.71|0
1651555980000|2022-05-03 05:33:00|23.09|19.73|23.09|19.73|23.09|19.73|23.09|19.73|0
1651555990000|2022-05-03 05:33:10|23.07|19.71|23.02|19.66|23.07|19.71|23.02|19.66|0
1651556000000|2022-05-03 05:33:20|22.98|19.62|23.02|19.66|23.02|19.66|22.98|19.62|0
1651556010000|2022-05-03 05:33:30|22.96|19.6|22.94|19.58|22.96|19.6|22.94|19.58|0
1651556020000|2022-05-03 05:33:40|22.91|19.55|22.94|19.58|22.96|19.6|22.91|19.55|0
1651556030000|2022-05-03 05:33:50|22.96|19.6|22.98|19.62|22.98|19.62|22.94|19.58|0
1651556040000|2022-05-03 05:34:00|23|19.64|23|19.64|23|19.64|23|19.64|0
1651556050000|2022-05-03 05:34:10|23.09|19.73|23.2|19.84|23.2|19.84|23.09|19.73|0
1651556060000|2022-05-03 05:34:20|23.22|19.86|23.18|19.82|23.27|19.91|23.18|19.82|0
1651556070000|2022-05-03 05:34:30|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651556080000|2022-05-03 05:34:40|23.2|19.84|23.2|19.84|23.2|19.84|23.2|19.84|0
1651556090000|2022-05-03 05:34:50|23.16|19.8|23.2|19.84|23.2|19.84|23.16|19.8|0
1651556100000|2022-05-03 05:35:00|23.16|19.8|23.14|19.78|23.16|19.8|23.12|19.76|0
1651556110000|2022-05-03 05:35:10|23.16|19.8|23.2|19.84|23.2|19.84|23.16|19.8|0
1651556130000|2022-05-03 05:35:30|23.18|19.82|23.18|19.82|23.18|19.82|23.16|19.8|0
1651556140000|2022-05-03 05:35:40|23.2|19.84|23.21|19.85|23.21|19.85|23.16|19.8|0
1651556150000|2022-05-03 05:35:50|23.2|19.84|23.27|19.91|23.27|19.91|23.2|19.84|0
1651556160000|2022-05-03 05:36:00|23.31|19.95|23.31|19.95|23.31|19.95|23.31|19.95|0
1651556170000|2022-05-03 05:36:10|23.38|20.02|23.27|19.91|23.38|20.02|23.27|19.91|0
1651556190000|2022-05-03 05:36:30|23.31|19.95|23.27|19.91|23.31|19.95|23.27|19.91|0
1651556200000|2022-05-03 05:36:40|23.29|19.93|23.29|19.93|23.29|19.93|23.29|19.93|0
1651556210000|2022-05-03 05:36:50|23.27|19.91|23.31|19.95|23.31|19.95|23.27|19.91|0
1651556220000|2022-05-03 05:37:00|23.23|19.87|23.05|19.69|23.23|19.87|23.05|19.69|0
1651556230000|2022-05-03 05:37:10|23.1|19.74|23.09|19.73|23.1|19.74|23.09|19.73|0
1651556240000|2022-05-03 05:37:20|23.07|19.71|23.05|19.69|23.07|19.71|23.05|19.69|0
1651556250000|2022-05-03 05:37:30|23.09|19.73|23.16|19.8|23.16|19.8|23.09|19.73|0
1651556260000|2022-05-03 05:37:40|23.14|19.78|23.16|19.8|23.16|19.8|23.14|19.78|0
1651556280000|2022-05-03 05:38:00|23.2|19.84|23.2|19.84|23.2|19.84|23.2|19.84|0
1651556290000|2022-05-03 05:38:10|23.21|19.85|23.18|19.82|23.23|19.87|23.18|19.82|0
1651556300000|2022-05-03 05:38:20|23.2|19.84|23.2|19.84|23.2|19.84|23.2|19.84|0
1651556320000|2022-05-03 05:38:40|23.23|19.87|23.23|19.87|23.23|19.87|23.23|19.87|0
1651556330000|2022-05-03 05:38:50|23.27|19.91|23.27|19.91|23.27|19.91|23.27|19.91|0
1651556350000|2022-05-03 05:39:10|23.19|19.83|23.19|19.83|23.19|19.83|23.19|19.83|0
1651556360000|2022-05-03 05:39:20|23.23|19.87|23.23|19.87|23.23|19.87|23.23|19.87|0
1651556370000|2022-05-03 05:39:30|23.19|19.83|23.19|19.83|23.21|19.85|23.19|19.83|0
1651556420000|2022-05-03 05:40:20|23.23|19.87|23.23|19.87|23.27|19.91|23.23|19.87|0
1651556430000|2022-05-03 05:40:30|23.27|19.91|23.27|19.91|23.27|19.91|23.27|19.91|0
1651556440000|2022-05-03 05:40:40|23.23|19.87|23.23|19.87|23.25|19.89|23.23|19.87|0
1651556460000|2022-05-03 05:41:00|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651556470000|2022-05-03 05:41:10|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651556480000|2022-05-03 05:41:20|23.21|19.85|23.19|19.83|23.21|19.85|23.19|19.83|0
1651556500000|2022-05-03 05:41:40|23.16|19.8|23.12|19.76|23.17|19.81|23.12|19.76|0
1651556520000|2022-05-03 05:42:00|23.08|19.72|23.08|19.72|23.12|19.76|23.08|19.72|0
1651556530000|2022-05-03 05:42:10|23.12|19.76|23.12|19.76|23.12|19.76|23.12|19.76|0
1651556540000|2022-05-03 05:42:20|23.14|19.78|23.16|19.8|23.16|19.8|23.14|19.78|0
1651556550000|2022-05-03 05:42:30|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651556560000|2022-05-03 05:42:40|23.19|19.83|23.17|19.81|23.19|19.83|23.17|19.81|0
1651556570000|2022-05-03 05:42:50|23.16|19.8|23.14|19.78|23.16|19.8|23.14|19.78|0
1651556580000|2022-05-03 05:43:00|23.1|19.74|23.16|19.8|23.16|19.8|23.1|19.74|0
1651556590000|2022-05-03 05:43:10|23.19|19.83|23.14|19.78|23.19|19.83|23.14|19.78|0
1651556600000|2022-05-03 05:43:20|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651556610000|2022-05-03 05:43:30|23.17|19.81|23.17|19.81|23.17|19.81|23.17|19.81|0
1651556620000|2022-05-03 05:43:40|23.16|19.8|23.16|19.8|23.17|19.81|23.16|19.8|0
1651556630000|2022-05-03 05:43:50|23.17|19.81|23.19|19.83|23.19|19.83|23.17|19.81|0
1651556640000|2022-05-03 05:44:00|23.16|19.8|23.16|19.8|23.16|19.8|23.16|19.8|0
1651556650000|2022-05-03 05:44:10|23.17|19.81|23.17|19.81|23.17|19.81|23.16|19.8|0
1651556660000|2022-05-03 05:44:20|23.16|19.8|23.17|19.81|23.19|19.83|23.16|19.8|0
1651556670000|2022-05-03 05:44:30|23.14|19.78|23.1|19.74|23.14|19.78|23.1|19.74|0
1651556680000|2022-05-03 05:44:40|23.08|19.72|23.1|19.74|23.1|19.74|23.08|19.72|0
1651556690000|2022-05-03 05:44:50|23.08|19.72|23.01|19.65|23.08|19.72|23.01|19.65|0
1651556700000|2022-05-03 05:45:00|22.97|19.61|22.92|19.56|22.97|19.61|22.92|19.56|0
1651556710000|2022-05-03 05:45:10|22.94|19.58|22.92|19.56|22.94|19.58|22.92|19.56|0
1651556720000|2022-05-03 05:45:20|22.9|19.54|22.94|19.58|22.94|19.58|22.9|19.54|0
1651556730000|2022-05-03 05:45:30|22.9|19.54|22.9|19.54|22.94|19.58|22.9|19.54|0
1651556740000|2022-05-03 05:45:40|22.88|19.52|22.92|19.56|22.92|19.56|22.86|19.5|0
1651556750000|2022-05-03 05:45:50|22.94|19.58|22.88|19.52|22.94|19.58|22.88|19.52|0
1651556760000|2022-05-03 05:46:00|22.9|19.54|22.76|19.4|22.9|19.54|22.76|19.4|0
1651556770000|2022-05-03 05:46:10|22.79|19.43|22.81|19.45|22.81|19.45|22.79|19.43|0
1651556780000|2022-05-03 05:46:20|22.83|19.47|22.84|19.48|22.84|19.48|22.83|19.47|0
1651556790000|2022-05-03 05:46:30|22.83|19.47|22.83|19.47|22.83|19.47|22.81|19.45|0
1651556800000|2022-05-03 05:46:40|22.86|19.5|22.83|19.47|22.86|19.5|22.83|19.47|0
1651556810000|2022-05-03 05:46:50|22.81|19.45|22.83|19.47|22.83|19.47|22.81|19.45|0
1651556820000|2022-05-03 05:47:00|22.79|19.43|22.79|19.43|22.79|19.43|22.79|19.43|0
1651556830000|2022-05-03 05:47:10|22.75|19.39|22.72|19.36|22.75|19.39|22.72|19.36|0
1651556840000|2022-05-03 05:47:20|22.74|19.38|22.72|19.36|22.74|19.38|22.72|19.36|0
1651556850000|2022-05-03 05:47:30|22.75|19.39|22.75|19.39|22.75|19.39|22.74|19.38|0
1651556860000|2022-05-03 05:47:40|22.74|19.38|22.72|19.36|22.74|19.38|22.72|19.36|0
1651556870000|2022-05-03 05:47:50|22.75|19.39|22.74|19.38|22.75|19.39|22.74|19.38|0
1651556880000|2022-05-03 05:48:00|22.7|19.34|22.74|19.38|22.74|19.38|22.7|19.34|0
1651556890000|2022-05-03 05:48:10|22.72|19.36|22.68|19.32|22.72|19.36|22.68|19.32|0
1651556900000|2022-05-03 05:48:20|22.65|19.29|22.57|19.21|22.65|19.29|22.57|19.21|0
1651556910000|2022-05-03 05:48:30|22.54|19.18|22.5|19.14|22.54|19.18|22.5|19.14|0
1651556920000|2022-05-03 05:48:40|22.47|19.11|22.5|19.14|22.5|19.14|22.43|19.07|0
1651556930000|2022-05-03 05:48:50|22.54|19.18|22.56|19.2|22.57|19.21|22.54|19.18|0
1651556940000|2022-05-03 05:49:00|22.57|19.21|22.63|19.27|22.65|19.29|22.57|19.21|0
1651556950000|2022-05-03 05:49:10|22.57|19.21|22.57|19.21|22.57|19.21|22.57|19.21|0
1651556960000|2022-05-03 05:49:20|22.54|19.18|22.54|19.18|22.54|19.18|22.52|19.16|0
1651556970000|2022-05-03 05:49:30|22.57|19.21|22.63|19.27|22.63|19.27|22.57|19.21|0
1651556980000|2022-05-03 05:49:40|22.54|19.18|22.61|19.25|22.61|19.25|22.54|19.18|0
1651556990000|2022-05-03 05:49:50|22.66|19.3|22.68|19.32|22.68|19.32|22.65|19.29|0
1651557000000|2022-05-03 05:50:00|22.61|19.25|22.66|19.3|22.66|19.3|22.61|19.25|0
1651557010000|2022-05-03 05:50:10|22.65|19.29|22.72|19.36|22.72|19.36|22.65|19.29|0
1651557020000|2022-05-03 05:50:20|22.73|19.37|22.72|19.36|22.73|19.37|22.72|19.36|0
1651557030000|2022-05-03 05:50:30|22.7|19.34|22.72|19.36|22.72|19.36|22.68|19.32|0
1651557040000|2022-05-03 05:50:40|22.68|19.32|22.7|19.34|22.7|19.34|22.68|19.32|0
1651557050000|2022-05-03 05:50:50|22.72|19.36|22.77|19.41|22.79|19.43|22.72|19.36|0
1651557060000|2022-05-03 05:51:00|22.75|19.39|22.75|19.39|22.75|19.39|22.75|19.39|0
1651557080000|2022-05-03 05:51:20|22.79|19.43|22.9|19.54|22.9|19.54|22.79|19.43|0
1651557090000|2022-05-03 05:51:30|22.93|19.57|22.97|19.61|22.97|19.61|22.93|19.57|0
1651557100000|2022-05-03 05:51:40|22.95|19.59|22.97|19.61|22.97|19.61|22.95|19.59|0
1651557110000|2022-05-03 05:51:50|22.99|19.63|23.04|19.68|23.04|19.68|22.99|19.63|0
1651557120000|2022-05-03 05:52:00|23.02|19.66|23.04|19.68|23.04|19.68|23.02|19.66|0
1651557130000|2022-05-03 05:52:10|23.01|19.65|23.01|19.65|23.01|19.65|23.01|19.65|0
1651557140000|2022-05-03 05:52:20|22.97|19.61|22.97|19.61|22.97|19.61|22.97|19.61|0
1651557150000|2022-05-03 05:52:30|22.93|19.57|22.9|19.54|22.93|19.57|22.9|19.54|0
1651557170000|2022-05-03 05:52:50|22.86|19.5|22.86|19.5|22.86|19.5|22.86|19.5|0
1651557180000|2022-05-03 05:53:00|22.84|19.48|22.9|19.54|22.9|19.54|22.82|19.46|0
1651557190000|2022-05-03 05:53:10|22.88|19.52|22.9|19.54|22.9|19.54|22.88|19.52|0
1651557200000|2022-05-03 05:53:20|22.93|19.57|22.95|19.59|22.95|19.59|22.93|19.57|0
1651557210000|2022-05-03 05:53:30|22.97|19.61|23.04|19.68|23.04|19.68|22.97|19.61|0
1651557230000|2022-05-03 05:53:50|23|19.64|23.04|19.68|23.04|19.68|23|19.64|0
1651557240000|2022-05-03 05:54:00|23.06|19.7|23.04|19.68|23.06|19.7|23.04|19.68|0
1651557250000|2022-05-03 05:54:10|23.06|19.7|23.06|19.7|23.06|19.7|23.06|19.7|0
1651557260000|2022-05-03 05:54:20|23.04|19.68|23.04|19.68|23.04|19.68|23|19.64|0
1651557270000|2022-05-03 05:54:30|23|19.64|23|19.64|23|19.64|23|19.64|0
1651557280000|2022-05-03 05:54:40|22.97|19.61|22.97|19.61|22.97|19.61|22.97|19.61|0
1651557290000|2022-05-03 05:54:50|22.95|19.59|22.95|19.59|22.95|19.59|22.9|19.54|0
1651557300000|2022-05-03 05:55:00|22.93|19.57|22.91|19.55|22.97|19.61|22.91|19.55|0
1651557310000|2022-05-03 05:55:10|22.9|19.54|22.93|19.57|22.97|19.61|22.9|19.54|0
1651557320000|2022-05-03 05:55:20|22.91|19.55|22.91|19.55|22.91|19.55|22.91|19.55|0
1651557330000|2022-05-03 05:55:30|22.93|19.57|22.89|19.53|22.93|19.57|22.89|19.53|0
1651557340000|2022-05-03 05:55:40|22.93|19.57|22.89|19.53|22.97|19.61|22.89|19.53|0
1651557350000|2022-05-03 05:55:50|23|19.64|22.97|19.61|23|19.64|22.97|19.61|0
1651557360000|2022-05-03 05:56:00|22.89|19.53|22.91|19.55|22.91|19.55|22.89|19.53|0
1651557370000|2022-05-03 05:56:10|22.97|19.61|22.93|19.57|22.97|19.61|22.93|19.57|0
1651557380000|2022-05-03 05:56:20|22.95|19.59|22.97|19.61|22.97|19.61|22.95|19.59|0
1651557400000|2022-05-03 05:56:40|22.98|19.62|22.97|19.61|22.98|19.62|22.95|19.59|0
1651557410000|2022-05-03 05:56:50|22.95|19.59|22.97|19.61|22.98|19.62|22.95|19.59|0
1651557420000|2022-05-03 05:57:00|22.98|19.62|22.97|19.61|22.98|19.62|22.97|19.61|0
1651557430000|2022-05-03 05:57:10|23|19.64|22.93|19.57|23|19.64|22.93|19.57|0
1651557440000|2022-05-03 05:57:20|22.97|19.61|22.97|19.61|22.97|19.61|22.93|19.57|0
1651557450000|2022-05-03 05:57:30|22.95|19.59|23.27|19.91|23.27|19.91|22.6|19.24|0
1651557460000|2022-05-03 05:57:40|22.97|19.61|22.93|19.57|22.97|19.61|22.93|19.57|0
1651557470000|2022-05-03 05:57:50|22.95|19.59|22.93|19.57|22.95|19.59|22.93|19.57|0
1651557480000|2022-05-03 05:58:00|22.89|19.53|22.89|19.53|22.89|19.53|22.89|19.53|0
1651557490000|2022-05-03 05:58:10|22.82|19.46|22.82|19.46|22.82|19.46|22.82|19.46|0
1651557500000|2022-05-03 05:58:20|22.8|19.44|22.78|19.42|22.8|19.44|22.78|19.42|0
1651557510000|2022-05-03 05:58:30|22.8|19.44|22.86|19.5|22.86|19.5|22.78|19.42|0
1651557540000|2022-05-03 05:59:00|22.82|19.46|22.93|19.57|22.93|19.57|22.82|19.46|0
1651557550000|2022-05-03 05:59:10|22.89|19.53|22.89|19.53|22.91|19.55|22.89|19.53|0
1651557560000|2022-05-03 05:59:20|22.93|19.57|22.97|19.61|22.97|19.61|22.93|19.57|0
1651557570000|2022-05-03 05:59:30|22.93|19.57|22.93|19.57|22.93|19.57|22.93|19.57|0
1651557590000|2022-05-03 05:59:50|22.89|19.53|22.89|19.53|22.91|19.55|22.89|19.53|0
1651557600000|2022-05-03 06:00:00|22.82|19.46|22.77|19.41|22.82|19.46|22.75|19.39|0
1651557610000|2022-05-03 06:00:10|22.6|19.24|22.71|19.35|22.71|19.35|22.6|19.24|0
1651557620000|2022-05-03 06:00:20|22.68|19.32|22.68|19.32|22.68|19.32|22.64|19.28|0
1651557630000|2022-05-03 06:00:30|22.69|19.33|22.89|19.53|22.89|19.53|22.69|19.33|0
1651557640000|2022-05-03 06:00:40|22.91|19.55|22.89|19.53|22.96|19.6|22.89|19.53|0
1651557650000|2022-05-03 06:00:50|22.86|19.5|22.78|19.42|22.86|19.5|22.78|19.42|0
1651557660000|2022-05-03 06:01:00|22.75|19.39|22.6|19.24|22.75|19.39|22.6|19.24|0
1651557670000|2022-05-03 06:01:10|22.57|19.21|22.64|19.28|22.64|19.28|22.57|19.21|0
1651557680000|2022-05-03 06:01:20|22.6|19.24|22.68|19.32|22.68|19.32|22.6|19.24|0
1651557690000|2022-05-03 06:01:30|22.64|19.28|22.64|19.28|22.64|19.28|22.62|19.26|0
1651557700000|2022-05-03 06:01:40|22.6|19.24|22.68|19.32|22.68|19.32|22.6|19.24|0
1651557710000|2022-05-03 06:01:50|22.71|19.35|22.75|19.39|22.78|19.42|22.71|19.35|0
1651557720000|2022-05-03 06:02:00|22.71|19.35|22.66|19.3|22.71|19.35|22.64|19.28|0
1651557730000|2022-05-03 06:02:10|22.62|19.26|22.62|19.26|22.62|19.26|22.62|19.26|0
1651557740000|2022-05-03 06:02:20|22.6|19.24|22.5|19.14|22.6|19.24|22.5|19.14|0
1651557750000|2022-05-03 06:02:30|22.53|19.17|22.55|19.19|22.55|19.19|22.53|19.17|0
1651557760000|2022-05-03 06:02:40|22.53|19.17|22.53|19.17|22.53|19.17|22.53|19.17|0
1651557770000|2022-05-03 06:02:50|22.57|19.21|22.53|19.17|22.57|19.21|22.5|19.14|0
1651557780000|2022-05-03 06:03:00|22.46|19.1|22.23|18.87|22.46|19.1|22.23|18.87|0
1651557790000|2022-05-03 06:03:10|22.25|18.89|22.14|18.78|22.25|18.89|22.14|18.78|0
1651557800000|2022-05-03 06:03:20|22.18|18.82|22.23|18.87|22.26|18.9|22.18|18.82|0
1651557810000|2022-05-03 06:03:30|22.21|18.85|22.25|18.89|22.25|18.89|22.21|18.85|0
1651557820000|2022-05-03 06:03:40|22.19|18.83|22.28|18.92|22.28|18.92|22.19|18.83|0
1651557830000|2022-05-03 06:03:50|22.26|18.9|22.28|18.92|22.28|18.92|22.25|18.89|0
1651557840000|2022-05-03 06:04:00|22.33|18.97|22.33|18.97|22.33|18.97|22.32|18.96|0
1651557850000|2022-05-03 06:04:10|22.35|18.99|22.3|18.94|22.39|19.03|22.3|18.94|0
1651557860000|2022-05-03 06:04:20|22.19|18.83|22.12|18.76|22.21|18.85|22.12|18.76|0
1651557870000|2022-05-03 06:04:30|22.1|18.74|22|18.64|22.1|18.74|22|18.64|0
1651557880000|2022-05-03 06:04:40|21.96|18.6|21.96|18.6|21.96|18.6|21.96|18.6|0
1651557890000|2022-05-03 06:04:50|21.93|18.57|21.93|18.57|21.93|18.57|21.91|18.55|0
1651557900000|2022-05-03 06:05:00|21.86|18.5|21.93|18.57|21.93|18.57|21.86|18.5|0
1651557910000|2022-05-03 06:05:10|21.96|18.6|22|18.64|22|18.64|21.96|18.6|0
1651557920000|2022-05-03 06:05:20|21.93|18.57|21.95|18.59|21.95|18.59|21.93|18.57|0
1651557930000|2022-05-03 06:05:30|21.96|18.6|21.96|18.6|22|18.64|21.96|18.6|0
1651557940000|2022-05-03 06:05:40|21.95|18.59|21.96|18.6|21.96|18.6|21.95|18.59|0
1651557950000|2022-05-03 06:05:50|22|18.64|22.1|18.74|22.1|18.74|22|18.64|0
1651557960000|2022-05-03 06:06:00|22.03|18.67|22.03|18.67|22.03|18.67|22.03|18.67|0
1651557970000|2022-05-03 06:06:10|22|18.64|21.91|18.55|22|18.64|21.91|18.55|0
1651557980000|2022-05-03 06:06:20|21.93|18.57|21.86|18.5|21.93|18.57|21.86|18.5|0
1651557990000|2022-05-03 06:06:30|21.84|18.48|21.93|18.57|21.93|18.57|21.84|18.48|0
1651558000000|2022-05-03 06:06:40|21.89|18.53|21.82|18.46|21.89|18.53|21.82|18.46|0
1651558010000|2022-05-03 06:06:50|21.68|18.32|21.65|18.29|21.68|18.32|21.65|18.29|0
1651558020000|2022-05-03 06:07:00|21.67|18.31|21.68|18.32|21.68|18.32|21.67|18.31|0
1651558030000|2022-05-03 06:07:10|21.65|18.29|21.62|18.26|21.65|18.29|21.62|18.26|0
1651558040000|2022-05-03 06:07:20|21.65|18.29|21.65|18.29|21.65|18.29|21.65|18.29|0
1651558050000|2022-05-03 06:07:30|21.67|18.31|21.72|18.36|21.72|18.36|21.67|18.31|0
1651558060000|2022-05-03 06:07:40|21.7|18.34|21.68|18.32|21.72|18.36|21.68|18.32|0
1651558070000|2022-05-03 06:07:50|21.67|18.31|21.65|18.29|21.67|18.31|21.65|18.29|0
1651558080000|2022-05-03 06:08:00|21.61|18.25|21.65|18.29|21.65|18.29|21.61|18.25|0
1651558090000|2022-05-03 06:08:10|21.63|18.27|21.68|18.32|21.68|18.32|21.61|18.25|0
1651558100000|2022-05-03 06:08:20|21.72|18.36|21.72|18.36|21.72|18.36|21.72|18.36|0
1651558110000|2022-05-03 06:08:30|21.68|18.32|21.68|18.32|21.68|18.32|21.68|18.32|0
1651558130000|2022-05-03 06:08:50|21.65|18.29|21.68|18.32|21.68|18.32|21.65|18.29|0
1651558140000|2022-05-03 06:09:00|21.7|18.34|21.72|18.36|21.72|18.36|21.7|18.34|0
1651558150000|2022-05-03 06:09:10|21.75|18.39|21.82|18.46|21.82|18.46|21.75|18.39|0
1651558160000|2022-05-03 06:09:20|21.75|18.39|21.75|18.39|21.75|18.39|21.73|18.37|0
1651558180000|2022-05-03 06:09:40|21.68|18.32|21.65|18.29|21.68|18.32|21.65|18.29|0
1651558190000|2022-05-03 06:09:50|21.61|18.25|21.58|18.22|21.61|18.25|21.56|18.2|0
1651558200000|2022-05-03 06:10:00|21.61|18.25|21.68|18.32|21.68|18.32|21.61|18.25|0
1651558210000|2022-05-03 06:10:10|21.72|18.36|21.75|18.39|21.75|18.39|21.72|18.36|0
1651558220000|2022-05-03 06:10:20|21.72|18.36|21.72|18.36|21.72|18.36|21.72|18.36|0
1651558230000|2022-05-03 06:10:30|21.68|18.32|21.65|18.29|21.68|18.32|21.65|18.29|0
1651558240000|2022-05-03 06:10:40|21.63|18.27|21.54|18.18|21.63|18.27|21.54|18.18|0
1651558260000|2022-05-03 06:11:00|21.53|18.17|21.49|18.13|21.53|18.17|21.49|18.13|0
1651558270000|2022-05-03 06:11:10|21.51|18.15|21.48|18.12|21.51|18.15|21.48|18.12|0
1651558280000|2022-05-03 06:11:20|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651558290000|2022-05-03 06:11:30|21.54|18.18|21.58|18.22|21.58|18.22|21.54|18.18|0
1651558320000|2022-05-03 06:12:00|21.61|18.25|21.61|18.25|21.61|18.25|21.61|18.25|0
1651558330000|2022-05-03 06:12:10|21.65|18.29|21.75|18.39|21.75|18.39|21.65|18.29|0
1651558340000|2022-05-03 06:12:20|21.79|18.43|21.75|18.39|21.79|18.43|21.75|18.39|0
1651558350000|2022-05-03 06:12:30|21.77|18.41|21.75|18.39|21.79|18.43|21.75|18.39|0
1651558360000|2022-05-03 06:12:40|21.73|18.37|21.73|18.37|21.75|18.39|21.73|18.37|0
1651558370000|2022-05-03 06:12:50|21.72|18.36|21.72|18.36|21.72|18.36|21.72|18.36|0
1651558380000|2022-05-03 06:13:00|21.68|18.32|21.61|18.25|21.68|18.32|21.61|18.25|0
1651558390000|2022-05-03 06:13:10|21.58|18.22|21.58|18.22|21.59|18.23|21.58|18.22|0
1651558400000|2022-05-03 06:13:20|21.51|18.15|21.68|18.32|21.68|18.32|21.51|18.15|0
1651558410000|2022-05-03 06:13:30|21.65|18.29|21.65|18.29|21.65|18.29|21.65|18.29|0
1651558420000|2022-05-03 06:13:40|21.68|18.32|21.68|18.32|21.7|18.34|21.68|18.32|0
1651558430000|2022-05-03 06:13:50|21.72|18.36|21.75|18.39|21.75|18.39|21.72|18.36|0
1651558440000|2022-05-03 06:14:00|21.72|18.36|21.72|18.36|21.72|18.36|21.72|18.36|0
1651558450000|2022-05-03 06:14:10|21.68|18.32|21.75|18.39|21.75|18.39|21.68|18.32|0
1651558460000|2022-05-03 06:14:20|21.73|18.37|21.82|18.46|21.82|18.46|21.73|18.37|0
1651558470000|2022-05-03 06:14:30|21.78|18.42|21.77|18.41|21.78|18.42|21.75|18.39|0
1651558480000|2022-05-03 06:14:40|21.78|18.42|21.75|18.39|21.78|18.42|21.75|18.39|0
1651558490000|2022-05-03 06:14:50|21.72|18.36|21.68|18.32|21.72|18.36|21.68|18.32|0
1651558500000|2022-05-03 06:15:00|21.7|18.34|21.68|18.32|21.72|18.36|21.65|18.29|0
1651558510000|2022-05-03 06:15:10|21.72|18.36|21.61|18.25|21.72|18.36|21.61|18.25|0
1651558520000|2022-05-03 06:15:20|21.65|18.29|21.59|18.23|21.65|18.29|21.59|18.23|0
1651558530000|2022-05-03 06:15:30|21.61|18.25|21.61|18.25|21.61|18.25|21.61|18.25|0
1651558540000|2022-05-03 06:15:40|21.65|18.29|21.51|18.15|21.65|18.29|21.51|18.15|0
1651558550000|2022-05-03 06:15:50|21.47|18.11|21.47|18.11|21.47|18.11|21.47|18.11|0
1651558560000|2022-05-03 06:16:00|21.44|18.08|21.49|18.13|21.51|18.15|21.44|18.08|0
1651558570000|2022-05-03 06:16:10|21.51|18.15|21.58|18.22|21.58|18.22|21.51|18.15|0
1651558580000|2022-05-03 06:16:20|21.59|18.23|21.61|18.25|21.61|18.25|21.58|18.22|0
1651558590000|2022-05-03 06:16:30|21.59|18.23|21.54|18.18|21.59|18.23|21.54|18.18|0
1651558600000|2022-05-03 06:16:40|21.58|18.22|21.54|18.18|21.58|18.22|21.54|18.18|0
1651558610000|2022-05-03 06:16:50|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651558620000|2022-05-03 06:17:00|21.54|18.18|21.63|18.27|21.63|18.27|21.54|18.18|0
1651558630000|2022-05-03 06:17:10|21.64|18.28|21.64|18.28|21.68|18.32|21.64|18.28|0
1651558640000|2022-05-03 06:17:20|21.61|18.25|21.61|18.25|21.61|18.25|21.61|18.25|0
1651558650000|2022-05-03 06:17:30|21.63|18.27|21.64|18.28|21.64|18.28|21.63|18.27|0
1651558660000|2022-05-03 06:17:40|21.68|18.32|21.78|18.42|21.78|18.42|21.68|18.32|0
1651558670000|2022-05-03 06:17:50|21.82|18.46|21.82|18.46|21.82|18.46|21.8|18.44|0
1651558680000|2022-05-03 06:18:00|21.85|18.49|21.89|18.53|21.89|18.53|21.85|18.49|0
1651558690000|2022-05-03 06:18:10|21.87|18.51|21.85|18.49|21.87|18.51|21.85|18.49|0
1651558700000|2022-05-03 06:18:20|21.92|18.56|21.92|18.56|21.92|18.56|21.92|18.56|0
1651558710000|2022-05-03 06:18:30|21.96|18.6|21.85|18.49|21.96|18.6|21.85|18.49|0
1651558720000|2022-05-03 06:18:40|21.89|18.53|21.89|18.53|21.89|18.53|21.89|18.53|0
1651558730000|2022-05-03 06:18:50|21.92|18.56|21.92|18.56|21.94|18.58|21.92|18.56|0
1651558740000|2022-05-03 06:19:00|21.96|18.6|22.1|18.74|22.1|18.74|21.96|18.6|0
1651558750000|2022-05-03 06:19:10|22.03|18.67|22.04|18.68|22.04|18.68|21.99|18.63|0
1651558760000|2022-05-03 06:19:20|22.03|18.67|22.13|18.77|22.13|18.77|22.03|18.67|0
1651558770000|2022-05-03 06:19:30|22.1|18.74|22.1|18.74|22.1|18.74|22.1|18.74|0
1651558780000|2022-05-03 06:19:40|22.08|18.72|21.99|18.63|22.08|18.72|21.99|18.63|0
1651558790000|2022-05-03 06:19:50|21.96|18.6|21.96|18.6|21.96|18.6|21.94|18.58|0
1651558800000|2022-05-03 06:20:00|21.99|18.63|21.99|18.63|21.99|18.63|21.99|18.63|0
1651558810000|2022-05-03 06:20:10|22.03|18.67|22.06|18.7|22.06|18.7|22.03|18.67|0
1651558820000|2022-05-03 06:20:20|22.04|18.68|22.01|18.65|22.04|18.68|22.01|18.65|0
1651558830000|2022-05-03 06:20:30|22.03|18.67|22.03|18.67|22.06|18.7|22.03|18.67|0
1651558840000|2022-05-03 06:20:40|21.99|18.63|21.92|18.56|21.99|18.63|21.92|18.56|0
1651558850000|2022-05-03 06:20:50|21.87|18.51|21.92|18.56|21.92|18.56|21.87|18.51|0
1651558860000|2022-05-03 06:21:00|21.9|18.54|21.9|18.54|21.9|18.54|21.9|18.54|0
1651558870000|2022-05-03 06:21:10|21.89|18.53|21.78|18.42|21.89|18.53|21.78|18.42|0
1651558880000|2022-05-03 06:21:20|21.82|18.46|21.82|18.46|21.82|18.46|21.82|18.46|0
1651558890000|2022-05-03 06:21:30|21.78|18.42|21.75|18.39|21.78|18.42|21.75|18.39|0
1651558900000|2022-05-03 06:21:40|21.76|18.4|21.82|18.46|21.82|18.46|21.76|18.4|0
1651558910000|2022-05-03 06:21:50|21.85|18.49|21.82|18.46|21.85|18.49|21.82|18.46|0
1651558920000|2022-05-03 06:22:00|21.85|18.49|21.85|18.49|21.85|18.49|21.85|18.49|0
1651558930000|2022-05-03 06:22:10|21.82|18.46|21.75|18.39|21.82|18.46|21.75|18.39|0
1651558940000|2022-05-03 06:22:20|21.78|18.42|21.78|18.42|21.78|18.42|21.75|18.39|0
1651558950000|2022-05-03 06:22:30|21.85|18.49|21.75|18.39|21.85|18.49|21.75|18.39|0
1651558960000|2022-05-03 06:22:40|21.71|18.35|21.73|18.37|21.73|18.37|21.69|18.33|0
1651558970000|2022-05-03 06:22:50|21.75|18.39|21.8|18.44|21.8|18.44|21.75|18.39|0
1651558980000|2022-05-03 06:23:00|21.78|18.42|21.82|18.46|21.82|18.46|21.78|18.42|0
1651558990000|2022-05-03 06:23:10|21.85|18.49|21.85|18.49|21.87|18.51|21.85|18.49|0
1651559000000|2022-05-03 06:23:20|21.88|18.52|21.92|18.56|21.92|18.56|21.88|18.52|0
1651559010000|2022-05-03 06:23:30|21.94|18.58|21.95|18.59|21.95|18.59|21.92|18.56|0
1651559020000|2022-05-03 06:23:40|21.94|18.58|22.06|18.7|22.06|18.7|21.94|18.58|0
1651559030000|2022-05-03 06:23:50|22.02|18.66|22.02|18.66|22.02|18.66|22.01|18.65|0
1651559050000|2022-05-03 06:24:10|22.13|18.77|22.13|18.77|22.13|18.77|22.13|18.77|0
1651559060000|2022-05-03 06:24:20|22.09|18.73|22.06|18.7|22.09|18.73|22.06|18.7|0
1651559070000|2022-05-03 06:24:30|22.17|18.81|22.06|18.7|22.17|18.81|22.02|18.66|0
1651559080000|2022-05-03 06:24:40|22.02|18.66|21.95|18.59|22.02|18.66|21.95|18.59|0
1651559090000|2022-05-03 06:24:50|21.97|18.61|21.97|18.61|21.97|18.61|21.97|18.61|0
1651559100000|2022-05-03 06:25:00|21.99|18.63|22.04|18.68|22.04|18.68|21.99|18.63|0
1651559110000|2022-05-03 06:25:10|22.06|18.7|22.02|18.66|22.06|18.7|22.02|18.66|0
1651559120000|2022-05-03 06:25:20|22.04|18.68|22.02|18.66|22.06|18.7|22.02|18.66|0
1651559130000|2022-05-03 06:25:30|22.06|18.7|22.08|18.72|22.08|18.72|22.06|18.7|0
1651559140000|2022-05-03 06:25:40|22.06|18.7|22.08|18.72|22.13|18.77|22.06|18.7|0
1651559150000|2022-05-03 06:25:50|22.09|18.73|22.06|18.7|22.11|18.75|22.06|18.7|0
1651559160000|2022-05-03 06:26:00|21.99|18.63|21.99|18.63|22.01|18.65|21.97|18.61|0
1651559170000|2022-05-03 06:26:10|22.01|18.65|21.97|18.61|22.01|18.65|21.97|18.61|0
1651559180000|2022-05-03 06:26:20|22.01|18.65|21.99|18.63|22.01|18.65|21.99|18.63|0
1651559190000|2022-05-03 06:26:30|21.97|18.61|21.94|18.58|21.97|18.61|21.94|18.58|0
1651559200000|2022-05-03 06:26:40|21.92|18.56|21.95|18.59|21.95|18.59|21.92|18.56|0
1651559210000|2022-05-03 06:26:50|21.93|18.57|21.74|18.38|21.93|18.57|21.74|18.38|0
1651559220000|2022-05-03 06:27:00|21.83|18.47|21.88|18.52|21.88|18.52|21.83|18.47|0
1651559230000|2022-05-03 06:27:10|21.83|18.47|21.85|18.49|21.85|18.49|21.81|18.45|0
1651559240000|2022-05-03 06:27:20|21.88|18.52|21.81|18.45|21.88|18.52|21.81|18.45|0
1651559250000|2022-05-03 06:27:30|21.78|18.42|21.74|18.38|21.78|18.42|21.74|18.38|0
1651559260000|2022-05-03 06:27:40|21.78|18.42|21.78|18.42|21.78|18.42|21.78|18.42|0
1651559270000|2022-05-03 06:27:50|21.74|18.38|21.81|18.45|21.81|18.45|21.74|18.38|0
1651559280000|2022-05-03 06:28:00|21.79|18.43|21.81|18.45|21.81|18.45|21.79|18.43|0
1651559290000|2022-05-03 06:28:10|21.79|18.43|21.83|18.47|21.83|18.47|21.79|18.43|0
1651559300000|2022-05-03 06:28:20|21.81|18.45|21.78|18.42|21.81|18.45|21.78|18.42|0
1651559310000|2022-05-03 06:28:30|21.74|18.38|21.76|18.4|21.76|18.4|21.71|18.35|0
1651559320000|2022-05-03 06:28:40|21.78|18.42|21.79|18.43|21.79|18.43|21.78|18.42|0
1651559330000|2022-05-03 06:28:50|21.81|18.45|21.83|18.47|21.83|18.47|21.81|18.45|0
1651559340000|2022-05-03 06:29:00|21.85|18.49|21.76|18.4|21.85|18.49|21.76|18.4|0
1651559350000|2022-05-03 06:29:10|21.78|18.42|21.85|18.49|21.85|18.49|21.78|18.42|0
1651559360000|2022-05-03 06:29:20|21.86|18.5|21.93|18.57|21.95|18.59|21.86|18.5|0
1651559370000|2022-05-03 06:29:30|21.95|18.59|22.06|18.7|22.06|18.7|21.95|18.59|0
1651559380000|2022-05-03 06:29:40|22.02|18.66|22|18.64|22.02|18.66|21.99|18.63|0
1651559390000|2022-05-03 06:29:50|21.99|18.63|21.95|18.59|21.99|18.63|21.95|18.59|0
1651559400000|2022-05-03 06:30:00|22|18.64|21.99|18.63|22.06|18.7|21.99|18.63|0
1651559410000|2022-05-03 06:30:10|22.06|18.7|22|18.64|22.06|18.7|22|18.64|0
1651559420000|2022-05-03 06:30:20|22.02|18.66|21.99|18.63|22.02|18.66|21.99|18.63|0
1651559430000|2022-05-03 06:30:30|21.95|18.59|21.95|18.59|21.99|18.63|21.95|18.59|0
1651559440000|2022-05-03 06:30:40|21.93|18.57|21.92|18.56|21.93|18.57|21.92|18.56|0
1651559450000|2022-05-03 06:30:50|21.9|18.54|21.92|18.56|21.92|18.56|21.9|18.54|0
1651559460000|2022-05-03 06:31:00|21.88|18.52|21.85|18.49|21.88|18.52|21.85|18.49|0
1651559470000|2022-05-03 06:31:10|21.88|18.52|21.85|18.49|21.88|18.52|21.85|18.49|0
1651559480000|2022-05-03 06:31:20|21.86|18.5|21.81|18.45|21.86|18.5|21.81|18.45|0
1651559490000|2022-05-03 06:31:30|21.83|18.47|21.83|18.47|21.83|18.47|21.79|18.43|0
1651559500000|2022-05-03 06:31:40|21.81|18.45|21.81|18.45|21.81|18.45|21.79|18.43|0
1651559510000|2022-05-03 06:31:50|21.78|18.42|21.78|18.42|21.78|18.42|21.74|18.38|0
1651559520000|2022-05-03 06:32:00|21.76|18.4|21.78|18.42|21.78|18.42|21.76|18.4|0
1651559530000|2022-05-03 06:32:10|21.81|18.45|21.74|18.38|21.81|18.45|21.74|18.38|0
1651559540000|2022-05-03 06:32:20|21.71|18.35|21.71|18.35|21.71|18.35|21.71|18.35|0
1651559550000|2022-05-03 06:32:30|21.69|18.33|21.69|18.33|21.69|18.33|21.69|18.33|0
1651559560000|2022-05-03 06:32:40|21.71|18.35|21.74|18.38|21.76|18.4|21.71|18.35|0
1651559570000|2022-05-03 06:32:50|21.72|18.36|21.71|18.35|21.72|18.36|21.71|18.35|0
1651559580000|2022-05-03 06:33:00|21.67|18.31|21.67|18.31|21.67|18.31|21.67|18.31|0
1651559590000|2022-05-03 06:33:10|21.6|18.24|21.62|18.26|21.62|18.26|21.6|18.24|0
1651559600000|2022-05-03 06:33:20|21.64|18.28|21.65|18.29|21.65|18.29|21.62|18.26|0
1651559610000|2022-05-03 06:33:30|21.67|18.31|21.71|18.35|21.71|18.35|21.65|18.29|0
1651559620000|2022-05-03 06:33:40|21.78|18.42|21.78|18.42|21.81|18.45|21.78|18.42|0
1651559630000|2022-05-03 06:33:50|21.79|18.43|21.78|18.42|21.81|18.45|21.78|18.42|0
1651559640000|2022-05-03 06:34:00|21.76|18.4|21.76|18.4|21.76|18.4|21.76|18.4|0
1651559650000|2022-05-03 06:34:10|21.78|18.42|21.76|18.4|21.78|18.42|21.74|18.38|0
1651559660000|2022-05-03 06:34:20|21.74|18.38|21.77|18.41|21.78|18.42|21.74|18.38|0
1651559670000|2022-05-03 06:34:30|21.81|18.45|21.91|18.55|21.95|18.59|21.81|18.45|0
1651559680000|2022-05-03 06:34:40|21.95|18.59|21.98|18.62|21.98|18.62|21.95|18.59|0
1651559690000|2022-05-03 06:34:50|22.04|18.68|22.05|18.69|22.05|18.69|22.04|18.68|0
1651559700000|2022-05-03 06:35:00|22|18.64|21.97|18.61|22.02|18.66|21.97|18.61|0
1651559710000|2022-05-03 06:35:10|21.98|18.62|21.98|18.62|21.98|18.62|21.97|18.61|0
1651559720000|2022-05-03 06:35:20|22|18.64|22.02|18.66|22.02|18.66|22|18.64|0
1651559730000|2022-05-03 06:35:30|22|18.64|22.02|18.66|22.04|18.68|22|18.64|0
1651559740000|2022-05-03 06:35:40|21.98|18.62|22|18.64|22|18.64|21.98|18.62|0
1651559750000|2022-05-03 06:35:50|22.04|18.68|22.02|18.66|22.05|18.69|22.02|18.66|0
1651559760000|2022-05-03 06:36:00|21.98|18.62|22.04|18.68|22.04|18.68|21.98|18.62|0
1651559770000|2022-05-03 06:36:10|21.98|18.62|22|18.64|22|18.64|21.98|18.62|0
1651559780000|2022-05-03 06:36:20|21.98|18.62|21.91|18.55|22|18.64|21.91|18.55|0
1651559790000|2022-05-03 06:36:30|21.9|18.54|21.91|18.55|21.91|18.55|21.88|18.52|0
1651559800000|2022-05-03 06:36:40|21.93|18.57|21.96|18.6|21.96|18.6|21.93|18.57|0
1651559810000|2022-05-03 06:36:50|21.98|18.62|21.98|18.62|21.98|18.62|21.96|18.6|0
1651559820000|2022-05-03 06:37:00|21.96|18.6|21.93|18.57|21.96|18.6|21.93|18.57|0
1651559830000|2022-05-03 06:37:10|21.91|18.55|21.91|18.55|21.91|18.55|21.91|18.55|0
1651559840000|2022-05-03 06:37:20|21.95|18.59|21.98|18.62|22|18.64|21.95|18.59|0
1651559850000|2022-05-03 06:37:30|21.96|18.6|21.96|18.6|21.96|18.6|21.96|18.6|0
1651559860000|2022-05-03 06:37:40|21.95|18.59|21.96|18.6|21.96|18.6|21.95|18.59|0
1651559870000|2022-05-03 06:37:50|21.98|18.62|21.95|18.59|21.98|18.62|21.93|18.57|0
1651559880000|2022-05-03 06:38:00|21.96|18.6|21.95|18.59|21.98|18.62|21.95|18.59|0
1651559890000|2022-05-03 06:38:10|21.93|18.57|21.98|18.62|21.98|18.62|21.93|18.57|0
1651559900000|2022-05-03 06:38:20|22.02|18.66|22.1|18.74|22.1|18.74|22.02|18.66|0
1651559910000|2022-05-03 06:38:30|22.12|18.76|22.05|18.69|22.12|18.76|22.05|18.69|0
1651559920000|2022-05-03 06:38:40|22.09|18.73|22.09|18.73|22.09|18.73|22.07|18.71|0
1651559930000|2022-05-03 06:38:50|22.1|18.74|22.12|18.76|22.12|18.76|22.1|18.74|0
1651559940000|2022-05-03 06:39:00|22.09|18.73|22.02|18.66|22.09|18.73|22.02|18.66|0
1651559950000|2022-05-03 06:39:10|22|18.64|21.98|18.62|22|18.64|21.98|18.62|0
1651559960000|2022-05-03 06:39:20|22|18.64|22.03|18.67|22.05|18.69|22|18.64|0
1651559970000|2022-05-03 06:39:30|22.05|18.69|22.1|18.74|22.12|18.76|22.05|18.69|0
1651559980000|2022-05-03 06:39:40|22.09|18.73|22.09|18.73|22.1|18.74|22.09|18.73|0
1651559990000|2022-05-03 06:39:50|22.12|18.76|22.09|18.73|22.12|18.76|22.09|18.73|0
1651560020000|2022-05-03 06:40:20|22.07|18.71|22.09|18.73|22.09|18.73|22.07|18.71|0
1651560030000|2022-05-03 06:40:30|22.12|18.76|22.16|18.8|22.16|18.8|22.09|18.73|0
1651560040000|2022-05-03 06:40:40|22.14|18.78|22.16|18.8|22.16|18.8|22.14|18.78|0
1651560050000|2022-05-03 06:40:50|22.17|18.81|22.12|18.76|22.19|18.83|22.12|18.76|0
1651560060000|2022-05-03 06:41:00|22.09|18.73|22.12|18.76|22.12|18.76|22.09|18.73|0
1651560070000|2022-05-03 06:41:10|22.16|18.8|22.19|18.83|22.23|18.87|22.16|18.8|0
1651560080000|2022-05-03 06:41:20|22.21|18.85|22.26|18.9|22.26|18.9|22.21|18.85|0
1651560090000|2022-05-03 06:41:30|22.33|18.97|22.33|18.97|22.35|18.99|22.33|18.97|0
1651560100000|2022-05-03 06:41:40|22.28|18.92|22.3|18.94|22.3|18.94|22.26|18.9|0
1651560110000|2022-05-03 06:41:50|22.26|18.9|22.16|18.8|22.26|18.9|22.16|18.8|0
1651560120000|2022-05-03 06:42:00|22.19|18.83|22.19|18.83|22.19|18.83|22.19|18.83|0
1651560130000|2022-05-03 06:42:10|22.17|18.81|22.16|18.8|22.17|18.81|22.16|18.8|0
1651560140000|2022-05-03 06:42:20|22.19|18.83|22.19|18.83|22.19|18.83|22.19|18.83|0
1651560150000|2022-05-03 06:42:30|22.24|18.88|22.23|18.87|22.26|18.9|22.23|18.87|0
1651560160000|2022-05-03 06:42:40|22.24|18.88|22.24|18.88|22.24|18.88|22.24|18.88|0
1651560170000|2022-05-03 06:42:50|22.23|18.87|22.21|18.85|22.23|18.87|22.21|18.85|0
1651560180000|2022-05-03 06:43:00|22.19|18.83|22.19|18.83|22.19|18.83|22.19|18.83|0
1651560200000|2022-05-03 06:43:20|22.21|18.85|22.21|18.85|22.21|18.85|22.21|18.85|0
1651560210000|2022-05-03 06:43:30|22.17|18.81|22.19|18.83|22.19|18.83|22.17|18.81|0
1651560220000|2022-05-03 06:43:40|22.17|18.81|22.07|18.71|22.17|18.81|22.07|18.71|0
1651560230000|2022-05-03 06:43:50|22.05|18.69|22.12|18.76|22.12|18.76|22.03|18.67|0
1651560240000|2022-05-03 06:44:00|22.07|18.71|22.05|18.69|22.07|18.71|22.05|18.69|0
1651560250000|2022-05-03 06:44:10|22.01|18.65|22.07|18.71|22.07|18.71|22.01|18.65|0
1651560260000|2022-05-03 06:44:20|22.08|18.72|22.14|18.78|22.17|18.81|22.08|18.72|0
1651560270000|2022-05-03 06:44:30|22.12|18.76|22.14|18.78|22.14|18.78|22.12|18.76|0
1651560280000|2022-05-03 06:44:40|22.15|18.79|22.14|18.78|22.15|18.79|22.14|18.78|0
1651560290000|2022-05-03 06:44:50|22.21|18.85|22.12|18.76|22.21|18.85|22.12|18.76|0
1651560300000|2022-05-03 06:45:00|22.07|18.71|22.05|18.69|22.07|18.71|22.05|18.69|0
1651560310000|2022-05-03 06:45:10|22.03|18.67|22.12|18.76|22.14|18.78|22.03|18.67|0
1651560320000|2022-05-03 06:45:20|22.14|18.78|21.94|18.58|22.14|18.78|21.94|18.58|0
1651560330000|2022-05-03 06:45:30|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651560340000|2022-05-03 06:45:40|21.96|18.6|21.98|18.62|21.98|18.62|21.94|18.58|0
1651560350000|2022-05-03 06:45:50|22.01|18.65|21.98|18.62|22.01|18.65|21.98|18.62|0
1651560360000|2022-05-03 06:46:00|21.91|18.55|21.87|18.51|21.91|18.55|21.87|18.51|0
1651560370000|2022-05-03 06:46:10|21.89|18.53|21.94|18.58|21.94|18.58|21.89|18.53|0
1651560380000|2022-05-03 06:46:20|21.91|18.55|21.84|18.48|21.91|18.55|21.84|18.48|0
1651560400000|2022-05-03 06:46:40|21.87|18.51|21.87|18.51|21.91|18.55|21.87|18.51|0
1651560410000|2022-05-03 06:46:50|21.86|18.5|21.86|18.5|21.86|18.5|21.86|18.5|0
1651560420000|2022-05-03 06:47:00|21.87|18.51|21.91|18.55|21.91|18.55|21.87|18.51|0
1651560430000|2022-05-03 06:47:10|21.89|18.53|21.85|18.49|21.91|18.55|21.85|18.49|0
1651560440000|2022-05-03 06:47:20|21.89|18.53|21.84|18.48|21.89|18.53|21.84|18.48|0
1651560460000|2022-05-03 06:47:40|21.77|18.41|21.7|18.34|21.77|18.41|21.7|18.34|0
1651560470000|2022-05-03 06:47:50|21.73|18.37|21.77|18.41|21.77|18.41|21.73|18.37|0
1651560480000|2022-05-03 06:48:00|21.73|18.37|21.68|18.32|21.73|18.37|21.68|18.32|0
1651560490000|2022-05-03 06:48:10|21.66|18.3|21.68|18.32|21.68|18.32|21.66|18.3|0
1651560500000|2022-05-03 06:48:20|21.7|18.34|21.68|18.32|21.7|18.34|21.66|18.3|0
1651560510000|2022-05-03 06:48:30|21.65|18.29|21.63|18.27|21.65|18.29|21.63|18.27|0
1651560520000|2022-05-03 06:48:40|21.65|18.29|21.63|18.27|21.65|18.29|21.63|18.27|0
1651560530000|2022-05-03 06:48:50|21.66|18.3|21.66|18.3|21.66|18.3|21.66|18.3|0
1651560540000|2022-05-03 06:49:00|21.68|18.32|21.7|18.34|21.7|18.34|21.68|18.32|0
1651560550000|2022-05-03 06:49:10|21.73|18.37|21.73|18.37|21.73|18.37|21.68|18.32|0
1651560560000|2022-05-03 06:49:20|21.75|18.39|21.8|18.44|21.8|18.44|21.75|18.39|0
1651560570000|2022-05-03 06:49:30|21.82|18.46|21.8|18.44|21.82|18.46|21.8|18.44|0
1651560580000|2022-05-03 06:49:40|21.73|18.37|21.73|18.37|21.73|18.37|21.73|18.37|0
1651560590000|2022-05-03 06:49:50|21.75|18.39|21.75|18.39|21.75|18.39|21.75|18.39|0
1651560600000|2022-05-03 06:50:00|21.77|18.41|21.87|18.51|21.87|18.51|21.77|18.41|0
1651560610000|2022-05-03 06:50:10|21.91|18.55|21.94|18.58|21.94|18.58|21.91|18.55|0
1651560620000|2022-05-03 06:50:20|21.91|18.55|21.98|18.62|21.98|18.62|21.91|18.55|0
1651560630000|2022-05-03 06:50:30|21.94|18.58|21.91|18.55|21.94|18.58|21.91|18.55|0
1651560640000|2022-05-03 06:50:40|21.92|18.56|22.01|18.65|22.01|18.65|21.92|18.56|0
1651560650000|2022-05-03 06:50:50|21.98|18.62|21.98|18.62|21.98|18.62|21.98|18.62|0
1651560660000|2022-05-03 06:51:00|21.96|18.6|21.96|18.6|21.98|18.62|21.96|18.6|0
1651560670000|2022-05-03 06:51:10|21.99|18.63|22.01|18.65|22.01|18.65|21.99|18.63|0
1651560680000|2022-05-03 06:51:20|21.98|18.62|21.94|18.58|21.98|18.62|21.91|18.55|0
1651560690000|2022-05-03 06:51:30|21.89|18.53|21.87|18.51|21.89|18.53|21.87|18.51|0
1651560700000|2022-05-03 06:51:40|21.84|18.48|21.91|18.55|21.91|18.55|21.84|18.48|0
1651560710000|2022-05-03 06:51:50|21.92|18.56|21.94|18.58|21.94|18.58|21.91|18.55|0
1651560720000|2022-05-03 06:52:00|21.92|18.56|21.96|18.6|21.96|18.6|21.92|18.56|0
1651560730000|2022-05-03 06:52:10|21.94|18.58|21.89|18.53|21.94|18.58|21.85|18.49|0
1651560740000|2022-05-03 06:52:20|21.92|18.56|21.92|18.56|21.96|18.6|21.92|18.56|0
1651560750000|2022-05-03 06:52:30|21.94|18.58|21.87|18.51|21.94|18.58|21.87|18.51|0
1651560760000|2022-05-03 06:52:40|21.85|18.49|21.91|18.55|21.91|18.55|21.85|18.49|0
1651560770000|2022-05-03 06:52:50|21.87|18.51|21.87|18.51|21.89|18.53|21.87|18.51|0
1651560780000|2022-05-03 06:53:00|21.89|18.53|21.87|18.51|21.91|18.55|21.87|18.51|0
1651560790000|2022-05-03 06:53:10|21.94|18.58|21.84|18.48|21.94|18.58|21.84|18.48|0
1651560800000|2022-05-03 06:53:20|21.8|18.44|21.84|18.48|21.84|18.48|21.8|18.44|0
1651560810000|2022-05-03 06:53:30|21.82|18.46|22.26|18.9|22.26|18.9|21.78|18.42|0
1651560820000|2022-05-03 06:53:40|22.28|18.92|22.21|18.85|22.28|18.92|22.21|18.85|0
1651560830000|2022-05-03 06:53:50|22.24|18.88|21.56|18.2|22.24|18.88|21.56|18.2|0
1651560840000|2022-05-03 06:54:00|21.53|18.17|21.53|18.17|21.53|18.17|21.53|18.17|0
1651560850000|2022-05-03 06:54:10|21.51|18.15|21.51|18.15|21.51|18.15|21.51|18.15|0
1651560860000|2022-05-03 06:54:20|21.49|18.13|21.42|18.06|21.51|18.15|21.42|18.06|0
1651560870000|2022-05-03 06:54:30|21.46|18.1|21.42|18.06|21.46|18.1|21.4|18.04|0
1651560880000|2022-05-03 06:54:40|21.44|18.08|21.42|18.06|21.44|18.08|21.42|18.06|0
1651560890000|2022-05-03 06:54:50|21.4|18.04|21.42|18.06|21.42|18.06|21.4|18.04|0
1651560900000|2022-05-03 06:55:00|21.44|18.08|21.44|18.08|21.47|18.11|21.42|18.06|0
1651560910000|2022-05-03 06:55:10|21.46|18.1|21.47|18.11|21.47|18.11|21.44|18.08|0
1651560920000|2022-05-03 06:55:20|21.46|18.1|21.49|18.13|21.49|18.13|21.46|18.1|0
1651560930000|2022-05-03 06:55:30|21.46|18.1|21.39|18.03|21.46|18.1|21.39|18.03|0
1651560940000|2022-05-03 06:55:40|21.4|18.04|21.37|18.01|21.4|18.04|21.35|17.99|0
1651560950000|2022-05-03 06:55:50|21.35|17.99|21.33|17.97|21.37|18.01|21.33|17.97|0
1651560960000|2022-05-03 06:56:00|21.35|17.99|21.35|17.99|21.37|18.01|21.35|17.99|0
1651560970000|2022-05-03 06:56:10|21.33|17.97|21.35|17.99|21.35|17.99|21.33|17.97|0
1651560980000|2022-05-03 06:56:20|21.32|17.96|21.32|17.96|21.32|17.96|21.27|17.91|0
1651560990000|2022-05-03 06:56:30|21.28|17.92|21.18|17.82|21.28|17.92|21.18|17.82|0
1651561000000|2022-05-03 06:56:40|21.25|17.89|21.18|17.82|21.25|17.89|21.18|17.82|0
1651561010000|2022-05-03 06:56:50|21.15|17.79|21.15|17.79|21.15|17.79|21.15|17.79|0
1651561020000|2022-05-03 06:57:00|21.18|17.82|21.25|17.89|21.25|17.89|21.18|17.82|0
1651561030000|2022-05-03 06:57:10|21.23|17.87|21.27|17.91|21.27|17.91|21.23|17.87|0
1651561040000|2022-05-03 06:57:20|21.28|17.92|21.28|17.92|21.32|17.96|21.28|17.92|0
1651561050000|2022-05-03 06:57:30|21.32|17.96|21.32|17.96|21.37|18.01|21.32|17.96|0
1651561060000|2022-05-03 06:57:40|21.28|17.92|21.28|17.92|21.28|17.92|21.27|17.91|0
1651561070000|2022-05-03 06:57:50|21.32|17.96|21.18|17.82|21.32|17.96|21.18|17.82|0
1651561080000|2022-05-03 06:58:00|21.2|17.84|21.18|17.82|21.2|17.84|21.18|17.82|0
1651561090000|2022-05-03 06:58:10|21.16|17.8|21.18|17.82|21.18|17.82|21.15|17.79|0
1651561100000|2022-05-03 06:58:20|21.15|17.79|21.21|17.85|21.21|17.85|21.15|17.79|0
1651561110000|2022-05-03 06:58:30|21.25|17.89|21.21|17.85|21.25|17.89|21.21|17.85|0
1651561120000|2022-05-03 06:58:40|21.18|17.82|21.21|17.85|21.21|17.85|21.18|17.82|0
1651561140000|2022-05-03 06:59:00|21.3|17.94|21.32|17.96|21.32|17.96|21.28|17.92|0
1651561150000|2022-05-03 06:59:10|21.35|17.99|21.32|17.96|21.35|17.99|21.32|17.96|0
1651561160000|2022-05-03 06:59:20|21.35|17.99|21.3|17.94|21.35|17.99|21.3|17.94|0
1651561170000|2022-05-03 06:59:30|21.32|17.96|21.21|17.85|21.32|17.96|21.21|17.85|0
1651561180000|2022-05-03 06:59:40|21.18|17.82|21.16|17.8|21.2|17.84|21.16|17.8|0
1651561190000|2022-05-03 06:59:50|21.11|17.75|21.26|17.9|21.32|17.96|21.11|17.75|0
1651561200000|2022-05-03 07:00:00|21.25|17.89|21.13|17.77|21.25|17.89|21.11|17.75|0
1651561210000|2022-05-03 07:00:10|21.11|17.75|21.26|17.9|21.26|17.9|21.11|17.75|0
1651561220000|2022-05-03 07:00:20|21.25|17.89|21.28|17.92|21.33|17.97|21.25|17.89|0
1651561230000|2022-05-03 07:00:30|21.13|17.77|21.21|17.85|21.21|17.85|21.13|17.77|0
1651561240000|2022-05-03 07:00:40|21.15|17.79|21.04|17.68|21.15|17.79|21.04|17.68|0
1651561250000|2022-05-03 07:00:50|20.91|17.55|20.84|17.48|20.98|17.62|20.84|17.48|0
1651561260000|2022-05-03 07:01:00|20.77|17.41|20.81|17.45|20.81|17.45|20.77|17.41|0
1651561270000|2022-05-03 07:01:10|20.77|17.41|20.77|17.41|20.81|17.45|20.74|17.38|0
1651561280000|2022-05-03 07:01:20|20.82|17.46|20.79|17.43|20.82|17.46|20.77|17.41|0
1651561290000|2022-05-03 07:01:30|20.91|17.55|20.71|17.35|20.91|17.55|20.71|17.35|0
1651561300000|2022-05-03 07:01:40|20.67|17.31|20.74|17.38|20.74|17.38|20.67|17.31|0
1651561310000|2022-05-03 07:01:50|20.77|17.41|20.69|17.33|20.77|17.41|20.64|17.28|0
1651561320000|2022-05-03 07:02:00|20.57|17.21|20.61|17.25|20.62|17.26|20.57|17.21|0
1651561330000|2022-05-03 07:02:10|20.57|17.21|20.51|17.15|20.57|17.21|20.51|17.15|0
1651561340000|2022-05-03 07:02:20|20.38|17.02|20.41|17.05|20.44|17.08|20.38|17.02|0
1651561350000|2022-05-03 07:02:30|20.44|17.08|20.51|17.15|20.51|17.15|20.41|17.05|0
1651561360000|2022-05-03 07:02:40|20.54|17.18|20.71|17.35|20.71|17.35|20.54|17.18|0
1651561370000|2022-05-03 07:02:50|20.72|17.36|20.67|17.31|20.84|17.48|20.67|17.31|0
1651561380000|2022-05-03 07:03:00|20.57|17.21|20.74|17.38|20.74|17.38|20.57|17.21|0
1651561390000|2022-05-03 07:03:10|20.77|17.41|20.74|17.38|20.77|17.41|20.74|17.38|0
1651561400000|2022-05-03 07:03:20|20.76|17.4|20.74|17.38|20.76|17.4|20.74|17.38|0
1651561410000|2022-05-03 07:03:30|20.61|17.25|20.47|17.11|20.61|17.25|20.47|17.11|0
1651561420000|2022-05-03 07:03:40|20.54|17.18|20.57|17.21|20.64|17.28|20.54|17.18|0
1651561430000|2022-05-03 07:03:50|20.66|17.3|20.59|17.23|20.66|17.3|20.56|17.2|0
1651561440000|2022-05-03 07:04:00|20.57|17.21|20.49|17.13|20.57|17.21|20.49|17.13|0
1651561450000|2022-05-03 07:04:10|20.44|17.08|20.44|17.08|20.44|17.08|20.41|17.05|0
1651561460000|2022-05-03 07:04:20|20.47|17.11|20.51|17.15|20.54|17.18|20.47|17.11|0
1651561470000|2022-05-03 07:04:30|20.44|17.08|20.46|17.1|20.46|17.1|20.44|17.08|0
1651561480000|2022-05-03 07:04:40|20.47|17.11|20.28|16.92|20.47|17.11|20.28|16.92|0
1651561490000|2022-05-03 07:04:50|20.19|16.83|20.1|16.74|20.19|16.83|20.1|16.74|0
1651561500000|2022-05-03 07:05:00|19.81|16.93|19.91|17.03|19.94|17.06|19.81|16.93|0
1651561510000|2022-05-03 07:05:10|19.97|17.09|20.07|17.19|20.07|17.19|19.97|17.09|0
1651561520000|2022-05-03 07:05:20|20|17.12|19.84|16.96|20|17.12|19.84|16.96|0
1651561530000|2022-05-03 07:05:30|19.81|16.93|19.78|16.9|19.84|16.96|19.78|16.9|0
1651561540000|2022-05-03 07:05:40|19.61|16.73|19.71|16.83|19.71|16.83|19.61|16.73|0
1651561550000|2022-05-03 07:05:50|19.81|16.93|19.74|16.86|19.81|16.93|19.74|16.86|0
1651561560000|2022-05-03 07:06:00|19.71|16.83|19.78|16.9|19.78|16.9|19.71|16.83|0
1651561570000|2022-05-03 07:06:10|19.84|16.96|19.99|17.11|20.02|17.14|19.84|16.96|0
1651561580000|2022-05-03 07:06:20|19.97|17.09|19.99|17.11|19.99|17.11|19.94|17.06|0
1651561590000|2022-05-03 07:06:30|20.3|17.42|19.81|16.93|20.35|17.47|19.81|16.93|0
1651561600000|2022-05-03 07:06:40|19.79|16.91|19.82|16.94|19.87|16.99|19.79|16.91|0
1651561610000|2022-05-03 07:06:50|19.68|16.8|19.58|16.7|19.69|16.81|19.58|16.7|0
1651561620000|2022-05-03 07:07:00|19.6|16.72|20.33|17.45|20.33|17.45|19.6|16.72|0
1651561630000|2022-05-03 07:07:10|20.35|17.47|20.36|17.48|20.4|17.52|20.33|17.45|0
1651561640000|2022-05-03 07:07:20|20.4|17.52|20.48|17.6|20.48|17.6|20.4|17.52|0
1651561650000|2022-05-03 07:07:30|20.58|17.7|20.87|17.99|20.87|17.99|20.56|17.68|0
1651561660000|2022-05-03 07:07:40|20.8|17.92|20.87|17.99|20.87|17.99|20.76|17.88|0
1651561670000|2022-05-03 07:07:50|20.85|17.97|20.95|18.07|20.95|18.07|20.81|17.93|0
1651561680000|2022-05-03 07:08:00|21.03|18.15|21.31|18.43|21.31|18.43|21.03|18.15|0
1651561690000|2022-05-03 07:08:10|21.24|18.36|21.38|18.5|21.38|18.5|21.24|18.36|0
1651561700000|2022-05-03 07:08:20|21.41|18.53|21.5|18.62|21.5|18.62|21.41|18.53|0
1651561710000|2022-05-03 07:08:30|21.53|18.65|21.45|18.57|21.53|18.65|21.41|18.53|0
1651561720000|2022-05-03 07:08:40|21.38|18.5|21.27|18.39|21.38|18.5|21.27|18.39|0
1651561730000|2022-05-03 07:08:50|21.34|18.46|21.36|18.48|21.39|18.51|21.34|18.46|0
1651561740000|2022-05-03 07:09:00|21.34|18.46|21.38|18.5|21.39|18.51|21.34|18.46|0
1651561750000|2022-05-03 07:09:10|21.39|18.51|21.44|18.56|21.44|18.56|21.39|18.51|0
1651561760000|2022-05-03 07:09:20|21.39|18.51|21.31|18.43|21.44|18.56|21.31|18.43|0
1651561770000|2022-05-03 07:09:30|21.36|18.48|21.55|18.67|21.6|18.72|21.36|18.48|0
1651561780000|2022-05-03 07:09:40|21.72|18.84|21.69|18.81|21.74|18.86|21.69|18.81|0
1651561790000|2022-05-03 07:09:50|21.72|18.84|21.77|18.89|21.77|18.89|21.7|18.82|0
1651561800000|2022-05-03 07:10:00|21.74|18.86|21.88|19|21.88|19|21.74|18.86|0
1651561810000|2022-05-03 07:10:10|21.9|19.02|21.91|19.03|21.97|19.09|21.9|19.02|0
1651561820000|2022-05-03 07:10:20|21.99|19.11|21.83|18.95|21.99|19.11|21.83|18.95|0
1651561830000|2022-05-03 07:10:30|21.9|19.02|21.97|19.09|21.97|19.09|21.9|19.02|0
1651561840000|2022-05-03 07:10:40|21.9|19.02|21.86|18.98|21.9|19.02|21.84|18.96|0
1651561850000|2022-05-03 07:10:50|21.72|18.84|21.69|18.81|21.72|18.84|21.69|18.81|0
1651561860000|2022-05-03 07:11:00|21.67|18.79|21.69|18.81|21.74|18.86|21.67|18.79|0
1651561870000|2022-05-03 07:11:10|21.63|18.75|21.51|18.63|21.63|18.75|21.51|18.63|0
1651561880000|2022-05-03 07:11:20|21.44|18.56|21.41|18.53|21.44|18.56|21.41|18.53|0
1651561890000|2022-05-03 07:11:30|21.31|18.43|21.41|18.53|21.41|18.53|21.31|18.43|0
1651561900000|2022-05-03 07:11:40|21.36|18.48|21.37|18.49|21.37|18.49|21.31|18.43|0
1651561910000|2022-05-03 07:11:50|21.27|18.39|21.07|18.19|21.27|18.39|21.07|18.19|0
1651561920000|2022-05-03 07:12:00|21.1|18.22|21.2|18.32|21.2|18.32|21.1|18.22|0
1651561930000|2022-05-03 07:12:10|21.27|18.39|21.17|18.29|21.27|18.39|21.17|18.29|0
1651561940000|2022-05-03 07:12:20|21.25|18.37|21.36|18.48|21.43|18.55|21.25|18.37|0
1651561950000|2022-05-03 07:12:30|21.39|18.51|21.34|18.46|21.39|18.51|21.34|18.46|0
1651561960000|2022-05-03 07:12:40|21.41|18.53|21.32|18.44|21.41|18.53|21.31|18.43|0
1651561970000|2022-05-03 07:12:50|21.27|18.39|21.27|18.39|21.27|18.39|21.25|18.37|0
1651561980000|2022-05-03 07:13:00|21.24|18.36|21.31|18.43|21.31|18.43|21.15|18.27|0
1651561990000|2022-05-03 07:13:10|21.29|18.41|21.27|18.39|21.31|18.43|21.27|18.39|0
1651562000000|2022-05-03 07:13:20|21.24|18.36|21.27|18.39|21.27|18.39|21.24|18.36|0
1651562010000|2022-05-03 07:13:30|21.22|18.34|21.17|18.29|21.25|18.37|21.17|18.29|0
1651562020000|2022-05-03 07:13:40|21.25|18.37|21.37|18.49|21.37|18.49|21.25|18.37|0
1651562030000|2022-05-03 07:13:50|21.41|18.53|21.37|18.49|21.41|18.53|21.37|18.49|0
1651562040000|2022-05-03 07:14:00|21.41|18.53|21.41|18.53|21.44|18.56|21.41|18.53|0
1651562050000|2022-05-03 07:14:10|21.37|18.49|21.51|18.63|21.58|18.7|21.37|18.49|0
1651562060000|2022-05-03 07:14:20|21.56|18.68|21.76|18.88|21.76|18.88|21.56|18.68|0
1651562070000|2022-05-03 07:14:30|21.72|18.84|21.7|18.82|21.72|18.84|21.7|18.82|0
1651562080000|2022-05-03 07:14:40|21.72|18.84|21.58|18.7|21.72|18.84|21.58|18.7|0
1651562090000|2022-05-03 07:14:50|21.69|18.81|21.67|18.79|21.69|18.81|21.67|18.79|0
1651562100000|2022-05-03 07:15:00|21.65|18.77|21.75|18.87|21.75|18.87|21.65|18.77|0
1651562110000|2022-05-03 07:15:10|21.69|18.81|21.55|18.67|21.69|18.81|21.55|18.67|0
1651562120000|2022-05-03 07:15:20|21.63|18.75|21.82|18.94|21.82|18.94|21.63|18.75|0
1651562130000|2022-05-03 07:15:30|21.79|18.91|21.51|18.63|21.79|18.91|21.51|18.63|0
1651562140000|2022-05-03 07:15:40|21.49|18.61|21.3|18.42|21.51|18.63|21.3|18.42|0
1651562150000|2022-05-03 07:15:50|21.37|18.49|21.35|18.47|21.42|18.54|21.35|18.47|0
1651562160000|2022-05-03 07:16:00|21.51|18.63|21.49|18.61|21.6|18.72|21.49|18.61|0
1651562170000|2022-05-03 07:16:10|21.51|18.63|21.49|18.61|21.53|18.65|21.49|18.61|0
1651562180000|2022-05-03 07:16:20|21.44|18.56|21.46|18.58|21.48|18.6|21.44|18.56|0
1651562190000|2022-05-03 07:16:30|21.44|18.56|21.48|18.6|21.48|18.6|21.44|18.56|0
1651562200000|2022-05-03 07:16:40|21.44|18.56|21.51|18.63|21.51|18.63|21.44|18.56|0
1651562210000|2022-05-03 07:16:50|21.49|18.61|21.48|18.6|21.49|18.61|21.42|18.54|0
1651562220000|2022-05-03 07:17:00|21.37|18.49|21.46|18.58|21.48|18.6|21.37|18.49|0
1651562230000|2022-05-03 07:17:10|21.49|18.61|21.39|18.51|21.49|18.61|21.39|18.51|0
1651562240000|2022-05-03 07:17:20|21.37|18.49|21.32|18.44|21.37|18.49|21.3|18.42|0
1651562250000|2022-05-03 07:17:30|21.3|18.42|21.42|18.54|21.42|18.54|21.3|18.42|0
1651562260000|2022-05-03 07:17:40|21.44|18.56|21.29|18.41|21.44|18.56|21.29|18.41|0
1651562270000|2022-05-03 07:17:50|21.3|18.42|21.23|18.35|21.3|18.42|21.18|18.3|0
1651562280000|2022-05-03 07:18:00|21.13|18.25|21.25|18.37|21.25|18.37|21.13|18.25|0
1651562290000|2022-05-03 07:18:10|21.27|18.39|21.17|18.29|21.27|18.39|21.11|18.23|0
1651562300000|2022-05-03 07:18:20|21.22|18.34|21.28|18.4|21.28|18.4|21.22|18.34|0
1651562310000|2022-05-03 07:18:30|21.23|18.35|21.2|18.32|21.23|18.35|21.2|18.32|0
1651562320000|2022-05-03 07:18:40|21.22|18.34|21.2|18.32|21.22|18.34|21.15|18.27|0
1651562330000|2022-05-03 07:18:50|21.18|18.3|21.15|18.27|21.23|18.35|21.15|18.27|0
1651562340000|2022-05-03 07:19:00|21.18|18.3|21.2|18.32|21.2|18.32|21.17|18.29|0
1651562350000|2022-05-03 07:19:10|21.15|18.27|21.2|18.32|21.2|18.32|21.15|18.27|0
1651562360000|2022-05-03 07:19:20|21.23|18.35|21.28|18.4|21.28|18.4|21.22|18.34|0
1651562370000|2022-05-03 07:19:30|21.3|18.42|21.39|18.51|21.42|18.54|21.3|18.42|0
1651562380000|2022-05-03 07:19:40|21.41|18.53|21.51|18.63|21.51|18.63|21.41|18.53|0
1651562390000|2022-05-03 07:19:50|21.56|18.68|21.46|18.58|21.56|18.68|21.46|18.58|0
1651562400000|2022-05-03 07:20:00|21.44|18.56|21.41|18.53|21.53|18.65|21.41|18.53|0
1651562410000|2022-05-03 07:20:10|21.39|18.51|21.37|18.49|21.41|18.53|21.28|18.4|0
1651562420000|2022-05-03 07:20:20|21.3|18.42|21.15|18.27|21.3|18.42|21.15|18.27|0
1651562430000|2022-05-03 07:20:30|21.23|18.35|21.22|18.34|21.23|18.35|21.15|18.27|0
1651562440000|2022-05-03 07:20:40|21.23|18.35|21.34|18.46|21.34|18.46|21.23|18.35|0
1651562450000|2022-05-03 07:20:50|21.32|18.44|21.3|18.42|21.32|18.44|21.28|18.4|0
1651562460000|2022-05-03 07:21:00|21.27|18.39|21.37|18.49|21.37|18.49|21.27|18.39|0
1651562470000|2022-05-03 07:21:10|21.47|18.59|21.51|18.63|21.54|18.66|21.47|18.59|0
1651562480000|2022-05-03 07:21:20|21.52|18.64|21.46|18.58|21.54|18.66|21.46|18.58|0
1651562490000|2022-05-03 07:21:30|21.4|18.52|21.42|18.54|21.42|18.54|21.4|18.52|0
1651562500000|2022-05-03 07:21:40|21.46|18.58|21.54|18.66|21.54|18.66|21.46|18.58|0
1651562510000|2022-05-03 07:21:50|21.56|18.68|21.59|18.71|21.61|18.73|21.56|18.68|0
1651562520000|2022-05-03 07:22:00|21.61|18.73|21.77|18.89|21.8|18.92|21.61|18.73|0
1651562530000|2022-05-03 07:22:10|21.72|18.84|21.8|18.92|21.84|18.96|21.72|18.84|0
1651562540000|2022-05-03 07:22:20|21.86|18.98|21.84|18.96|21.87|18.99|21.84|18.96|0
1651562550000|2022-05-03 07:22:30|21.75|18.87|21.68|18.8|21.75|18.87|21.68|18.8|0
1651562560000|2022-05-03 07:22:40|21.7|18.82|21.75|18.87|21.75|18.87|21.7|18.82|0
1651562570000|2022-05-03 07:22:50|21.77|18.89|21.82|18.94|21.82|18.94|21.75|18.87|0
1651562580000|2022-05-03 07:23:00|21.8|18.92|21.86|18.98|21.86|18.98|21.8|18.92|0
1651562590000|2022-05-03 07:23:10|21.93|19.05|21.93|19.05|21.93|19.05|21.89|19.01|0
1651562600000|2022-05-03 07:23:20|21.91|19.03|22|19.12|22|19.12|21.91|19.03|0
1651562610000|2022-05-03 07:23:30|22.03|19.15|21.96|19.08|22.03|19.15|21.96|19.08|0
1651562620000|2022-05-03 07:23:40|21.93|19.05|21.94|19.06|21.96|19.08|21.93|19.05|0
1651562630000|2022-05-03 07:23:50|21.93|19.05|21.94|19.06|21.94|19.06|21.93|19.05|0
1651562640000|2022-05-03 07:24:00|21.96|19.08|22.03|19.15|22.03|19.15|21.96|19.08|0
1651562650000|2022-05-03 07:24:10|21.93|19.05|21.75|18.87|21.93|19.05|21.75|18.87|0
1651562660000|2022-05-03 07:24:20|21.8|18.92|21.89|19.01|21.89|19.01|21.8|18.92|0
1651562670000|2022-05-03 07:24:30|21.79|18.91|21.63|18.75|21.8|18.92|21.63|18.75|0
1651562680000|2022-05-03 07:24:40|21.61|18.73|21.61|18.73|21.61|18.73|21.58|18.7|0
1651562690000|2022-05-03 07:24:50|21.65|18.77|21.66|18.78|21.66|18.78|21.61|18.73|0
1651562700000|2022-05-03 07:25:00|21.75|18.87|21.77|18.89|21.77|18.89|21.68|18.8|0
1651562710000|2022-05-03 07:25:10|21.75|18.87|21.71|18.83|21.75|18.87|21.68|18.8|0
1651562720000|2022-05-03 07:25:20|21.7|18.82|21.71|18.83|21.71|18.83|21.63|18.75|0
1651562730000|2022-05-03 07:25:30|21.7|18.82|21.68|18.8|21.7|18.82|21.68|18.8|0
1651562740000|2022-05-03 07:25:40|21.64|18.76|21.75|18.87|21.75|18.87|21.61|18.73|0
1651562750000|2022-05-03 07:25:50|21.71|18.83|21.75|18.87|21.75|18.87|21.68|18.8|0
1651562760000|2022-05-03 07:26:00|21.68|18.8|21.58|18.7|21.68|18.8|21.58|18.7|0
1651562770000|2022-05-03 07:26:10|21.54|18.66|21.61|18.73|21.61|18.73|21.54|18.66|0
1651562780000|2022-05-03 07:26:20|21.63|18.75|21.77|18.89|21.77|18.89|21.63|18.75|0
1651562790000|2022-05-03 07:26:30|21.78|18.9|21.94|19.06|21.94|19.06|21.78|18.9|0
1651562800000|2022-05-03 07:26:40|21.87|18.99|21.78|18.9|21.89|19.01|21.78|18.9|0
1651562810000|2022-05-03 07:26:50|21.73|18.85|21.64|18.76|21.73|18.85|21.63|18.75|0
1651562820000|2022-05-03 07:27:00|21.61|18.73|21.57|18.69|21.61|18.73|21.57|18.69|0
1651562830000|2022-05-03 07:27:10|21.63|18.75|21.51|18.63|21.64|18.76|21.51|18.63|0
1651562840000|2022-05-03 07:27:20|21.49|18.61|21.57|18.69|21.57|18.69|21.49|18.61|0
1651562850000|2022-05-03 07:27:30|21.61|18.73|21.54|18.66|21.61|18.73|21.54|18.66|0
1651562860000|2022-05-03 07:27:40|21.64|18.76|21.54|18.66|21.64|18.76|21.51|18.63|0
1651562870000|2022-05-03 07:27:50|21.49|18.61|21.49|18.61|21.49|18.61|21.49|18.61|0
1651562880000|2022-05-03 07:28:00|21.35|18.47|21.44|18.56|21.44|18.56|21.35|18.47|0
1651562890000|2022-05-03 07:28:10|21.45|18.57|21.5|18.62|21.5|18.62|21.45|18.57|0
1651562900000|2022-05-03 07:28:20|21.47|18.59|21.54|18.66|21.54|18.66|21.47|18.59|0
1651562910000|2022-05-03 07:28:30|21.49|18.61|21.63|18.75|21.63|18.75|21.49|18.61|0
1651562920000|2022-05-03 07:28:40|21.76|18.88|21.82|18.94|21.85|18.97|21.76|18.88|0
1651562930000|2022-05-03 07:28:50|21.85|18.97|21.75|18.87|21.85|18.97|21.75|18.87|0
1651562940000|2022-05-03 07:29:00|21.68|18.8|21.78|18.9|21.78|18.9|21.68|18.8|0
1651562950000|2022-05-03 07:29:10|21.75|18.87|21.78|18.9|21.78|18.9|21.71|18.83|0
1651562960000|2022-05-03 07:29:20|21.85|18.97|21.92|19.04|21.92|19.04|21.85|18.97|0
1651562970000|2022-05-03 07:29:30|21.89|19.01|21.96|19.08|21.96|19.08|21.89|19.01|0
1651562980000|2022-05-03 07:29:40|21.94|19.06|21.99|19.11|21.99|19.11|21.92|19.04|0
1651562990000|2022-05-03 07:29:50|22.01|19.13|21.99|19.11|22.03|19.15|21.99|19.11|0
1651563000000|2022-05-03 07:30:00|21.85|18.97|21.76|18.88|21.9|19.02|21.76|18.88|0
1651563010000|2022-05-03 07:30:10|21.68|18.8|21.71|18.83|21.75|18.87|21.68|18.8|0
1651563020000|2022-05-03 07:30:20|21.68|18.8|21.76|18.88|21.76|18.88|21.68|18.8|0
1651563030000|2022-05-03 07:30:30|21.68|18.8|21.61|18.73|21.68|18.8|21.57|18.69|0
1651563040000|2022-05-03 07:30:40|21.59|18.71|21.54|18.66|21.61|18.73|21.54|18.66|0
1651563050000|2022-05-03 07:30:50|21.55|18.67|21.55|18.67|21.55|18.67|21.55|18.67|0
1651563060000|2022-05-03 07:31:00|21.61|18.73|21.71|18.83|21.71|18.83|21.52|18.64|0
1651563070000|2022-05-03 07:31:10|21.68|18.8|21.78|18.9|21.8|18.92|21.68|18.8|0
1651563080000|2022-05-03 07:31:20|21.75|18.87|21.62|18.74|21.75|18.87|21.62|18.74|0
1651563090000|2022-05-03 07:31:30|21.64|18.76|21.57|18.69|21.64|18.76|21.5|18.62|0
1651563100000|2022-05-03 07:31:40|21.59|18.71|21.59|18.71|21.62|18.74|21.59|18.71|0
1651563110000|2022-05-03 07:31:50|21.57|18.69|21.43|18.55|21.57|18.69|21.43|18.55|0
1651563120000|2022-05-03 07:32:00|21.47|18.59|21.45|18.57|21.47|18.59|21.45|18.57|0
1651563130000|2022-05-03 07:32:10|21.43|18.55|21.57|18.69|21.57|18.69|21.43|18.55|0
1651563140000|2022-05-03 07:32:20|21.62|18.74|21.61|18.73|21.68|18.8|21.61|18.73|0
1651563150000|2022-05-03 07:32:30|21.64|18.76|21.64|18.76|21.75|18.87|21.64|18.76|0
1651563160000|2022-05-03 07:32:40|21.68|18.8|21.68|18.8|21.68|18.8|21.66|18.78|0
1651563170000|2022-05-03 07:32:50|21.66|18.78|21.71|18.83|21.71|18.83|21.66|18.78|0
1651563180000|2022-05-03 07:33:00|21.73|18.85|21.66|18.78|21.73|18.85|21.66|18.78|0
1651563190000|2022-05-03 07:33:10|21.64|18.76|21.57|18.69|21.64|18.76|21.57|18.69|0
1651563200000|2022-05-03 07:33:20|21.64|18.76|21.69|18.81|21.71|18.83|21.64|18.76|0
1651563210000|2022-05-03 07:33:30|21.68|18.8|21.8|18.92|21.8|18.92|21.68|18.8|0
1651563220000|2022-05-03 07:33:40|21.78|18.9|21.73|18.85|21.78|18.9|21.73|18.85|0
1651563230000|2022-05-03 07:33:50|21.8|18.92|21.99|19.11|21.99|19.11|21.8|18.92|0
1651563240000|2022-05-03 07:34:00|21.92|19.04|21.96|19.08|21.96|19.08|21.92|19.04|0
1651563250000|2022-05-03 07:34:10|22.58|19.7|22.47|19.59|22.58|19.7|22.47|19.59|0
1651563260000|2022-05-03 07:34:20|22.51|19.63|21.88|19|22.58|19.7|21.88|19|0
1651563270000|2022-05-03 07:34:30|21.92|19.04|22.28|19.4|22.28|19.4|21.92|19.04|0
1651563280000|2022-05-03 07:34:40|22.26|19.38|22.35|19.47|22.35|19.47|22.25|19.37|0
1651563310000|2022-05-03 07:35:10|22.32|19.44|22.32|19.44|22.35|19.47|22.32|19.44|0
1651563320000|2022-05-03 07:35:20|22.35|19.47|22.25|19.37|22.35|19.47|22.25|19.37|0
1651563330000|2022-05-03 07:35:30|22.18|19.3|22.12|19.24|22.26|19.38|22.12|19.24|0
1651563340000|2022-05-03 07:35:40|22.07|19.19|22.07|19.19|22.07|19.19|22.03|19.15|0
1651563350000|2022-05-03 07:35:50|22.1|19.22|22.1|19.22|22.1|19.22|22.1|19.22|0
1651563360000|2022-05-03 07:36:00|22.07|19.19|22|19.12|22.07|19.19|22|19.12|0
1651563370000|2022-05-03 07:36:10|22.12|19.24|22.26|19.38|22.26|19.38|22.12|19.24|0
1651563380000|2022-05-03 07:36:20|22.3|19.42|22.35|19.47|22.35|19.47|22.28|19.4|0
1651563390000|2022-05-03 07:36:30|22.33|19.45|22.3|19.42|22.35|19.47|22.3|19.42|0
1651563400000|2022-05-03 07:36:40|22.32|19.44|22.42|19.54|22.42|19.54|22.3|19.42|0
1651563410000|2022-05-03 07:36:50|22.46|19.58|22.6|19.72|22.6|19.72|22.46|19.58|0
1651563420000|2022-05-03 07:37:00|22.55|19.67|22.53|19.65|22.6|19.72|22.53|19.65|0
1651563430000|2022-05-03 07:37:10|22.57|19.69|22.57|19.69|22.57|19.69|22.57|19.69|0
1651563440000|2022-05-03 07:37:20|22.6|19.72|22.58|19.7|22.6|19.72|22.57|19.69|0
1651563450000|2022-05-03 07:37:30|22.53|19.65|22.49|19.61|22.53|19.65|22.46|19.58|0
1651563460000|2022-05-03 07:37:40|22.51|19.63|22.51|19.63|22.53|19.65|22.51|19.63|0
1651563470000|2022-05-03 07:37:50|22.53|19.65|22.35|19.47|22.53|19.65|22.35|19.47|0
1651563480000|2022-05-03 07:38:00|22.39|19.51|22.39|19.51|22.39|19.51|22.35|19.47|0
1651563490000|2022-05-03 07:38:10|22.4|19.52|22.46|19.58|22.46|19.58|22.4|19.52|0
1651563500000|2022-05-03 07:38:20|22.49|19.61|22.53|19.65|22.53|19.65|22.48|19.6|0
1651563510000|2022-05-03 07:38:30|22.49|19.61|22.49|19.61|22.53|19.65|22.49|19.61|0
1651563520000|2022-05-03 07:38:40|22.42|19.54|22.42|19.54|22.46|19.58|22.42|19.54|0
1651563530000|2022-05-03 07:38:50|22.4|19.52|22.42|19.54|22.42|19.54|22.4|19.52|0
1651563540000|2022-05-03 07:39:00|22.44|19.56|22.49|19.61|22.49|19.61|22.44|19.56|0
1651563550000|2022-05-03 07:39:10|22.46|19.58|22.19|19.31|22.47|19.59|22.19|19.31|0
1651563560000|2022-05-03 07:39:20|22.24|19.36|22.26|19.38|22.28|19.4|22.24|19.36|0
1651563570000|2022-05-03 07:39:30|22.21|19.33|22.19|19.31|22.23|19.35|22.19|19.31|0
1651563580000|2022-05-03 07:39:40|22.21|19.33|22.15|19.27|22.21|19.33|22.15|19.27|0
1651563590000|2022-05-03 07:39:50|22.17|19.29|22.1|19.22|22.17|19.29|22.1|19.22|0
1651563600000|2022-05-03 07:40:00|22.05|19.17|21.87|18.99|22.05|19.17|21.87|18.99|0
1651563610000|2022-05-03 07:40:10|21.91|19.03|21.96|19.08|22.01|19.13|21.91|19.03|0
1651563620000|2022-05-03 07:40:20|21.91|19.03|22|19.12|22|19.12|21.91|19.03|0
1651563630000|2022-05-03 07:40:30|21.96|19.08|22.08|19.2|22.1|19.22|21.96|19.08|0
1651563640000|2022-05-03 07:40:40|22.07|19.19|22.14|19.26|22.14|19.26|22.07|19.19|0
1651563650000|2022-05-03 07:40:50|22.03|19.15|22.1|19.22|22.1|19.22|22.03|19.15|0
1651563660000|2022-05-03 07:41:00|22.17|19.29|22.31|19.43|22.31|19.43|22.14|19.26|0
1651563670000|2022-05-03 07:41:10|22.28|19.4|22.03|19.15|22.28|19.4|22.03|19.15|0
1651563680000|2022-05-03 07:41:20|22.07|19.19|22.17|19.29|22.17|19.29|22.07|19.19|0
1651563690000|2022-05-03 07:41:30|22.24|19.36|22.28|19.4|22.28|19.4|22.24|19.36|0
1651563700000|2022-05-03 07:41:40|22.33|19.45|22.39|19.51|22.39|19.51|22.33|19.45|0
1651563710000|2022-05-03 07:41:50|22.38|19.5|22.21|19.33|22.38|19.5|22.21|19.33|0
1651563720000|2022-05-03 07:42:00|22.24|19.36|22.24|19.36|22.24|19.36|22.24|19.36|0
1651563730000|2022-05-03 07:42:10|22.28|19.4|22.38|19.5|22.38|19.5|22.28|19.4|0
1651563740000|2022-05-03 07:42:20|22.37|19.49|22.31|19.43|22.38|19.5|22.31|19.43|0
1651563750000|2022-05-03 07:42:30|22.33|19.45|22.26|19.38|22.33|19.45|22.24|19.36|0
1651563760000|2022-05-03 07:42:40|22.21|19.33|22.35|19.47|22.35|19.47|22.21|19.33|0
1651563770000|2022-05-03 07:42:50|22.37|19.49|22.44|19.56|22.46|19.58|22.37|19.49|0
1651563780000|2022-05-03 07:43:00|22.4|19.52|22.33|19.45|22.4|19.52|22.29|19.41|0
1651563790000|2022-05-03 07:43:10|22.38|19.5|22.19|19.31|22.38|19.5|22.19|19.31|0
1651563800000|2022-05-03 07:43:20|22.17|19.29|22.28|19.4|22.31|19.43|22.17|19.29|0
1651563810000|2022-05-03 07:43:30|22.24|19.36|22.17|19.29|22.24|19.36|22.17|19.29|0
1651563820000|2022-05-03 07:43:40|22.19|19.31|22.1|19.22|22.19|19.31|22.1|19.22|0
1651563830000|2022-05-03 07:43:50|22.14|19.26|22.08|19.2|22.14|19.26|22.08|19.2|0
1651563840000|2022-05-03 07:44:00|22.1|19.22|22.1|19.22|22.1|19.22|21.96|19.08|0
1651563850000|2022-05-03 07:44:10|22.14|19.26|22.19|19.31|22.19|19.31|22.14|19.26|0
1651563860000|2022-05-03 07:44:20|22.24|19.36|22.17|19.29|22.24|19.36|22.17|19.29|0
1651563870000|2022-05-03 07:44:30|22.1|19.22|22.1|19.22|22.1|19.22|22.05|19.17|0
1651563880000|2022-05-03 07:44:40|22.12|19.24|22.13|19.25|22.17|19.29|22.12|19.24|0
1651563890000|2022-05-03 07:44:50|22.1|19.22|22.03|19.15|22.1|19.22|22.03|19.15|0
1651563900000|2022-05-03 07:45:00|21.96|19.08|22.12|19.24|22.12|19.24|21.96|19.08|0
1651563910000|2022-05-03 07:45:10|22.13|19.25|22.17|19.29|22.21|19.33|22.13|19.25|0
1651563920000|2022-05-03 07:45:20|22.13|19.25|22.06|19.18|22.13|19.25|22.06|19.18|0
1651563930000|2022-05-03 07:45:30|22.03|19.15|21.96|19.08|22.03|19.15|21.96|19.08|0
1651563940000|2022-05-03 07:45:40|21.98|19.1|21.85|18.97|21.98|19.1|21.85|18.97|0
1651563950000|2022-05-03 07:45:50|21.82|18.94|21.52|18.64|21.82|18.94|21.52|18.64|0
1651563960000|2022-05-03 07:46:00|21.57|18.69|21.54|18.66|21.57|18.69|21.51|18.63|0
1651563970000|2022-05-03 07:46:10|21.56|18.68|21.7|18.82|21.7|18.82|21.56|18.68|0
1651563980000|2022-05-03 07:46:20|21.59|18.71|21.54|18.66|21.59|18.71|21.54|18.66|0
1651563990000|2022-05-03 07:46:30|21.51|18.63|21.47|18.59|21.51|18.63|21.47|18.59|0
1651564000000|2022-05-03 07:46:40|21.44|18.56|21.49|18.61|21.49|18.61|21.44|18.56|0
1651564010000|2022-05-03 07:46:50|21.45|18.57|21.37|18.49|21.45|18.57|21.37|18.49|0
1651564020000|2022-05-03 07:47:00|21.44|18.56|21.52|18.64|21.52|18.64|21.44|18.56|0
1651564030000|2022-05-03 07:47:10|21.54|18.66|21.63|18.75|21.66|18.78|21.54|18.66|0
1651564040000|2022-05-03 07:47:20|21.69|18.81|21.64|18.76|21.69|18.81|21.64|18.76|0
1651564050000|2022-05-03 07:47:30|21.61|18.73|21.52|18.64|21.61|18.73|21.52|18.64|0
1651564060000|2022-05-03 07:47:40|21.56|18.68|21.61|18.73|21.61|18.73|21.56|18.68|0
1651564070000|2022-05-03 07:47:50|21.57|18.69|21.66|18.78|21.68|18.8|21.57|18.69|0
1651564080000|2022-05-03 07:48:00|21.71|18.83|21.64|18.76|21.71|18.83|21.64|18.76|0
1651564090000|2022-05-03 07:48:10|21.61|18.73|21.61|18.73|21.62|18.74|21.61|18.73|0
1651564100000|2022-05-03 07:48:20|21.69|18.81|21.61|18.73|21.69|18.81|21.61|18.73|0
1651564110000|2022-05-03 07:48:30|21.62|18.74|21.61|18.73|21.62|18.74|21.61|18.73|0
1651564120000|2022-05-03 07:48:40|21.68|18.8|21.71|18.83|21.71|18.83|21.68|18.8|0
1651564130000|2022-05-03 07:48:50|21.68|18.8|21.61|18.73|21.68|18.8|21.57|18.69|0
1651564140000|2022-05-03 07:49:00|21.62|18.74|21.54|18.66|21.62|18.74|21.5|18.62|0
1651564150000|2022-05-03 07:49:10|21.59|18.71|21.61|18.73|21.61|18.73|21.59|18.71|0
1651564160000|2022-05-03 07:49:20|21.62|18.74|21.64|18.76|21.64|18.76|21.57|18.69|0
1651564170000|2022-05-03 07:49:30|21.54|18.66|21.5|18.62|21.56|18.68|21.5|18.62|0
1651564180000|2022-05-03 07:49:40|21.47|18.59|21.49|18.61|21.49|18.61|21.45|18.57|0
1651564190000|2022-05-03 07:49:50|21.54|18.66|21.54|18.66|21.54|18.66|21.54|18.66|0
1651564200000|2022-05-03 07:50:00|21.57|18.69|21.55|18.67|21.57|18.69|21.55|18.67|0
1651564210000|2022-05-03 07:50:10|21.64|18.76|21.61|18.73|21.64|18.76|21.61|18.73|0
1651564220000|2022-05-03 07:50:20|21.64|18.76|21.59|18.71|21.64|18.76|21.57|18.69|0
1651564230000|2022-05-03 07:50:30|21.61|18.73|21.64|18.76|21.64|18.76|21.59|18.71|0
1651564240000|2022-05-03 07:50:40|21.62|18.74|21.82|18.94|21.82|18.94|21.62|18.74|0
1651564250000|2022-05-03 07:50:50|21.83|18.95|21.82|18.94|21.83|18.95|21.82|18.94|0
1651564260000|2022-05-03 07:51:00|21.87|18.99|21.85|18.97|21.87|18.99|21.85|18.97|0
1651564270000|2022-05-03 07:51:10|21.87|18.99|21.85|18.97|21.87|18.99|21.83|18.95|0
1651564280000|2022-05-03 07:51:20|21.82|18.94|21.92|19.04|21.92|19.04|21.82|18.94|0
1651564290000|2022-05-03 07:51:30|21.96|19.08|21.99|19.11|21.99|19.11|21.96|19.08|0
1651564300000|2022-05-03 07:51:40|22.1|19.22|22.1|19.22|22.1|19.22|22.1|19.22|0
1651564310000|2022-05-03 07:51:50|22.13|19.25|22.18|19.3|22.18|19.3|22.13|19.25|0
1651564320000|2022-05-03 07:52:00|22.24|19.36|22.29|19.41|22.31|19.43|22.24|19.36|0
1651564330000|2022-05-03 07:52:10|22.22|19.34|21.82|19.74|22.25|19.74|21.82|19.32|0
1651564340000|2022-05-03 07:52:20|21.86|19.77|21.99|19.89|21.99|19.89|21.86|19.77|0
1651564350000|2022-05-03 07:52:30|22.1|19.99|22.14|20.03|22.14|20.03|22.02|19.93|0
1651564360000|2022-05-03 07:52:40|22.19|20.08|22.21|20.1|22.21|20.1|22.19|20.08|0
1651564370000|2022-05-03 07:52:50|22.29|20.16|22.21|20.1|22.29|20.16|22.21|20.1|0
1651564380000|2022-05-03 07:53:00|22.25|20.13|22.15|20.04|22.25|20.13|22.14|20.03|0
1651564390000|2022-05-03 07:53:10|22.14|20.03|22.06|19.96|22.14|20.03|22.02|19.93|0
1651564400000|2022-05-03 07:53:20|21.99|19.89|22.06|19.96|22.06|19.96|21.99|19.89|0
1651564410000|2022-05-03 07:53:30|22.1|19.99|22.14|20.03|22.14|20.03|22.1|19.99|0
1651564420000|2022-05-03 07:53:40|22.1|19.99|22.14|20.03|22.14|20.03|22.1|19.99|0
1651564430000|2022-05-03 07:53:50|22.1|19.99|22.17|20.06|22.17|20.06|22.1|19.99|0
1651564440000|2022-05-03 07:54:00|22.21|20.1|22.21|20.1|22.21|20.1|22.17|20.06|0
1651564450000|2022-05-03 07:54:10|22.25|20.13|22.48|20.34|22.48|20.34|22.25|20.13|0
1651564460000|2022-05-03 07:54:20|22.63|20.47|22.53|20.39|22.63|20.47|22.53|20.39|0
1651564470000|2022-05-03 07:54:30|22.63|20.47|22.63|20.47|22.67|20.51|22.63|20.47|0
1651564480000|2022-05-03 07:54:40|22.67|20.51|22.65|20.49|22.67|20.51|22.63|20.47|0
1651564490000|2022-05-03 07:54:50|22.63|20.47|22.69|20.53|22.71|20.54|22.63|20.47|0
1651564500000|2022-05-03 07:55:00|22.71|20.54|22.63|20.47|22.74|20.58|22.63|20.47|0
1651564510000|2022-05-03 07:55:10|22.59|20.44|22.59|20.44|22.63|20.47|22.55|20.4|0
1651564520000|2022-05-03 07:55:20|22.46|20.32|22.44|20.3|22.48|20.34|22.44|20.3|0
1651564530000|2022-05-03 07:55:30|22.51|20.37|22.67|20.51|22.67|20.51|22.51|20.37|0
1651564540000|2022-05-03 07:55:40|22.63|20.47|22.49|20.35|22.63|20.47|22.49|20.35|0
1651564550000|2022-05-03 07:55:50|22.48|20.34|22.44|20.3|22.48|20.34|22.44|20.3|0
1651564560000|2022-05-03 07:56:00|22.42|20.28|22.38|20.25|22.42|20.28|22.36|20.23|0
1651564570000|2022-05-03 07:56:10|22.42|20.28|22.29|20.16|22.42|20.28|22.29|20.16|0
1651564580000|2022-05-03 07:56:20|22.25|20.13|22.23|20.11|22.25|20.13|22.21|20.09|0
1651564590000|2022-05-03 07:56:30|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1651564600000|2022-05-03 07:56:40|22.21|20.09|22.15|20.04|22.21|20.09|22.15|20.04|0
1651564610000|2022-05-03 07:56:50|22.17|20.06|22.21|20.09|22.21|20.09|22.17|20.06|0
1651564620000|2022-05-03 07:57:00|22.32|20.2|22.32|20.2|22.32|20.2|22.25|20.13|0
1651564630000|2022-05-03 07:57:10|22.25|20.13|22.25|20.13|22.29|20.16|22.25|20.13|0
1651564640000|2022-05-03 07:57:20|22.29|20.16|22.36|20.23|22.36|20.23|22.29|20.16|0
1651564650000|2022-05-03 07:57:30|22.3|20.18|22.36|20.23|22.36|20.23|22.3|20.18|0
1651564660000|2022-05-03 07:57:40|22.28|20.16|22.28|20.16|22.36|20.23|22.28|20.16|0
1651564670000|2022-05-03 07:57:50|22.25|20.13|22.36|20.23|22.36|20.23|22.25|20.13|0
1651564680000|2022-05-03 07:58:00|22.3|20.18|22.32|20.2|22.32|20.2|22.3|20.18|0
1651564690000|2022-05-03 07:58:10|22.36|20.23|22.23|20.11|22.42|20.28|22.23|20.11|0
1651564700000|2022-05-03 07:58:20|22.26|20.14|22.28|20.16|22.28|20.16|22.21|20.09|0
1651564710000|2022-05-03 07:58:30|22.23|20.11|22.28|20.16|22.28|20.16|22.23|20.11|0
1651564720000|2022-05-03 07:58:40|22.23|20.11|22.19|20.08|22.23|20.11|22.17|20.06|0
1651564730000|2022-05-03 07:58:50|22.25|20.13|22.26|20.14|22.26|20.14|22.23|20.11|0
1651564740000|2022-05-03 07:59:00|22.28|20.16|22.28|20.16|22.28|20.16|22.26|20.14|0
1651564750000|2022-05-03 07:59:10|22.23|20.11|22.21|20.09|22.26|20.14|22.21|20.09|0
1651564760000|2022-05-03 07:59:20|22.23|20.11|22.21|20.09|22.23|20.11|22.21|20.09|0
1651564770000|2022-05-03 07:59:30|22.19|20.08|22.19|20.08|22.19|20.08|22.17|20.06|0
1651564780000|2022-05-03 07:59:40|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1651564790000|2022-05-03 07:59:50|22.21|20.09|22.28|20.16|22.28|20.16|22.21|20.09|0
1651564800000|2022-05-03 08:00:00|22.32|20.2|22.28|20.16|22.38|20.25|22.28|20.16|0
1651564810000|2022-05-03 08:00:10|22.25|20.13|22.21|20.09|22.25|20.13|22.21|20.09|0
1651564820000|2022-05-03 08:00:20|22.17|20.06|22.17|20.06|22.25|20.13|22.17|20.06|0
1651564830000|2022-05-03 08:00:30|22.19|20.08|22.17|20.06|22.19|20.08|22.17|20.06|0
1651564840000|2022-05-03 08:00:40|22.21|20.09|22.25|20.13|22.25|20.13|22.17|20.06|0
1651564850000|2022-05-03 08:00:50|22.28|20.16|22.32|20.2|22.32|20.2|22.25|20.13|0
1651564860000|2022-05-03 08:01:00|22.3|20.18|22.49|20.35|22.49|20.35|22.3|20.18|0
1651564870000|2022-05-03 08:01:10|22.55|20.4|22.4|20.26|22.55|20.4|22.4|20.26|0
1651564880000|2022-05-03 08:01:20|22.38|20.25|22.36|20.23|22.38|20.25|22.28|20.16|0
1651564890000|2022-05-03 08:01:30|22.4|20.26|22.32|20.19|22.4|20.26|22.32|20.19|0
1651564900000|2022-05-03 08:01:40|22.36|20.23|22.47|20.33|22.47|20.33|22.36|20.23|0
1651564910000|2022-05-03 08:01:50|22.49|20.35|22.51|20.37|22.53|20.38|22.47|20.33|0
1651564920000|2022-05-03 08:02:00|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1651564930000|2022-05-03 08:02:10|22.63|20.47|22.66|20.51|22.74|20.57|22.63|20.47|0
1651564940000|2022-05-03 08:02:20|22.74|20.57|22.68|20.52|22.74|20.57|22.68|20.52|0
1651564950000|2022-05-03 08:02:30|22.72|20.56|22.7|20.54|22.72|20.56|22.66|20.5|0
1651564960000|2022-05-03 08:02:40|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1651564970000|2022-05-03 08:02:50|22.89|20.71|22.97|20.78|22.97|20.78|22.89|20.71|0
1651564980000|2022-05-03 08:03:00|23.01|20.82|23.01|20.82|23.05|20.85|23.01|20.82|0
1651564990000|2022-05-03 08:03:10|22.97|20.78|22.99|20.8|22.99|20.8|22.93|20.75|0
1651565000000|2022-05-03 08:03:20|22.97|20.78|22.78|20.61|22.97|20.78|22.78|20.61|0
1651565010000|2022-05-03 08:03:30|22.87|20.7|22.86|20.68|22.87|20.7|22.84|20.66|0
1651565020000|2022-05-03 08:03:40|22.84|20.66|22.74|20.57|22.84|20.66|22.74|20.57|0
1651565030000|2022-05-03 08:03:50|22.72|20.56|22.78|20.61|22.78|20.61|22.72|20.56|0
1651565040000|2022-05-03 08:04:00|22.93|20.75|22.91|20.73|23.01|20.82|22.91|20.73|0
1651565050000|2022-05-03 08:04:10|22.97|20.78|23.09|20.89|23.13|20.92|22.97|20.78|0
1651565060000|2022-05-03 08:04:20|23.13|20.92|23.2|20.99|23.24|21.03|23.13|20.92|0
1651565070000|2022-05-03 08:04:30|23.22|21.01|23.14|20.94|23.28|21.07|23.14|20.94|0
1651565080000|2022-05-03 08:04:40|23.28|21.07|23.26|21.05|23.32|21.1|23.26|21.05|0
1651565090000|2022-05-03 08:04:50|23.2|20.99|23.2|20.99|23.22|21.01|23.2|20.99|0
1651565100000|2022-05-03 08:05:00|23.24|21.03|23.18|20.98|23.24|21.03|23.18|20.98|0
1651565110000|2022-05-03 08:05:10|23.22|21.01|23.24|21.03|23.26|21.05|23.22|21.01|0
1651565120000|2022-05-03 08:05:20|23.2|20.99|23.14|20.94|23.2|20.99|23.14|20.94|0
1651565130000|2022-05-03 08:05:30|23.16|20.96|23.16|20.96|23.22|21.01|23.16|20.96|0
1651565140000|2022-05-03 08:05:40|23.28|21.06|23.28|21.06|23.28|21.06|23.24|21.03|0
1651565150000|2022-05-03 08:05:50|23.26|21.05|23.24|21.03|23.26|21.05|23.18|20.98|0
1651565160000|2022-05-03 08:06:00|23.28|21.06|23.54|21.3|23.54|21.3|23.28|21.06|0
1651565170000|2022-05-03 08:06:10|23.68|21.42|23.6|21.35|23.8|21.53|23.6|21.35|0
1651565180000|2022-05-03 08:06:20|23.54|21.29|23.6|21.35|23.64|21.39|23.54|21.29|0
1651565190000|2022-05-03 08:06:30|23.58|21.33|23.68|21.42|23.68|21.42|23.58|21.33|0
1651565200000|2022-05-03 08:06:40|23.77|21.51|23.68|21.42|23.77|21.51|23.68|21.42|0
1651565210000|2022-05-03 08:06:50|23.64|21.38|23.62|21.37|23.64|21.38|23.6|21.35|0
1651565220000|2022-05-03 08:07:00|23.58|21.33|23.62|21.37|23.62|21.37|23.56|21.31|0
1651565230000|2022-05-03 08:07:10|23.56|21.31|23.54|21.29|23.56|21.31|23.54|21.29|0
1651565240000|2022-05-03 08:07:20|23.56|21.31|23.46|21.22|23.56|21.31|23.46|21.22|0
1651565250000|2022-05-03 08:07:30|23.44|21.21|23.32|21.1|23.44|21.21|23.32|21.1|0
1651565260000|2022-05-03 08:07:40|23.36|21.13|23.4|21.17|23.4|21.17|23.36|21.13|0
1651565270000|2022-05-03 08:07:50|23.38|21.15|23.24|21.03|23.4|21.17|23.24|21.03|0
1651565280000|2022-05-03 08:08:00|23.22|21.01|23.26|21.04|23.26|21.04|23.2|20.99|0
1651565290000|2022-05-03 08:08:10|23.24|21.03|23.44|21.21|23.44|21.21|23.24|21.03|0
1651565300000|2022-05-03 08:08:20|23.46|21.22|23.48|21.24|23.48|21.24|23.44|21.21|0
1651565310000|2022-05-03 08:08:30|23.52|21.28|23.6|21.35|23.6|21.35|23.52|21.28|0
1651565320000|2022-05-03 08:08:40|23.63|21.38|23.63|21.38|23.65|21.4|23.63|21.38|0
1651565330000|2022-05-03 08:08:50|23.52|21.28|23.54|21.29|23.54|21.29|23.5|21.26|0
1651565340000|2022-05-03 08:09:00|23.52|21.28|23.46|21.22|23.56|21.31|23.46|21.22|0
1651565350000|2022-05-03 08:09:10|23.44|21.21|23.4|21.17|23.44|21.21|23.4|21.17|0
1651565360000|2022-05-03 08:09:20|23.34|21.12|23.34|21.12|23.36|21.13|23.34|21.12|0
1651565370000|2022-05-03 08:09:30|23.24|21.03|23.2|20.99|23.24|21.03|23.2|20.99|0
1651565380000|2022-05-03 08:09:40|23.28|21.06|23.28|21.06|23.28|21.06|23.24|21.03|0
1651565390000|2022-05-03 08:09:50|23.32|21.1|23.32|21.1|23.32|21.1|23.28|21.06|0
1651565400000|2022-05-03 08:10:00|23.24|21.03|23.28|21.06|23.36|21.13|23.24|21.03|0
1651565410000|2022-05-03 08:10:10|23.26|21.04|23.28|21.06|23.28|21.06|23.26|21.04|0
1651565420000|2022-05-03 08:10:20|23.26|21.04|23.3|21.08|23.32|21.1|23.26|21.04|0
1651565430000|2022-05-03 08:10:30|23.24|21.03|23.16|20.96|23.24|21.03|23.16|20.96|0
1651565440000|2022-05-03 08:10:40|23.18|20.97|23.08|20.89|23.18|20.97|23.08|20.89|0
1651565450000|2022-05-03 08:10:50|23.01|20.82|23.01|20.82|23.01|20.82|22.97|20.78|0
1651565460000|2022-05-03 08:11:00|22.97|20.78|22.97|20.78|22.97|20.78|22.93|20.74|0
1651565470000|2022-05-03 08:11:10|22.89|20.71|22.89|20.71|22.89|20.71|22.85|20.67|0
1651565480000|2022-05-03 08:11:20|22.95|20.76|22.97|20.78|22.97|20.78|22.93|20.74|0
1651565490000|2022-05-03 08:11:30|23.01|20.81|23.01|20.81|23.04|20.85|23.01|20.81|0
1651565500000|2022-05-03 08:11:40|23.02|20.83|23.04|20.85|23.04|20.85|23.01|20.81|0
1651565510000|2022-05-03 08:11:50|23.01|20.81|22.93|20.74|23.01|20.81|22.93|20.74|0
1651565520000|2022-05-03 08:12:00|22.77|20.6|22.81|20.64|22.81|20.64|22.77|20.6|0
1651565530000|2022-05-03 08:12:10|22.77|20.6|22.77|20.6|22.81|20.64|22.77|20.6|0
1651565540000|2022-05-03 08:12:20|22.79|20.62|22.85|20.67|22.85|20.67|22.79|20.62|0
1651565550000|2022-05-03 08:12:30|22.87|20.69|23.01|20.81|23.01|20.81|22.87|20.69|0
1651565560000|2022-05-03 08:12:40|23.02|20.83|23.04|20.85|23.04|20.85|23.02|20.83|0
1651565570000|2022-05-03 08:12:50|23.02|20.83|22.98|20.8|23.04|20.85|22.97|20.78|0
1651565580000|2022-05-03 08:13:00|23|20.81|23.02|20.83|23.02|20.83|22.98|20.8|0
1651565590000|2022-05-03 08:13:10|23.04|20.85|22.95|20.76|23.04|20.85|22.95|20.76|0
1651565600000|2022-05-03 08:13:20|22.93|20.74|22.91|20.73|22.93|20.74|22.91|20.73|0
1651565610000|2022-05-03 08:13:30|22.85|20.67|22.77|20.6|22.85|20.67|22.77|20.6|0
1651565620000|2022-05-03 08:13:40|22.75|20.59|22.73|20.57|22.75|20.59|22.71|20.55|0
1651565630000|2022-05-03 08:13:50|22.7|20.53|22.7|20.53|22.71|20.55|22.68|20.52|0
1651565640000|2022-05-03 08:14:00|22.73|20.57|22.79|20.62|22.79|20.62|22.73|20.57|0
1651565650000|2022-05-03 08:14:10|22.77|20.6|22.73|20.57|22.77|20.6|22.73|20.57|0
1651565660000|2022-05-03 08:14:20|22.75|20.59|22.7|20.53|22.75|20.59|22.7|20.53|0
1651565670000|2022-05-03 08:14:30|22.68|20.52|22.71|20.55|22.71|20.55|22.66|20.5|0
1651565680000|2022-05-03 08:14:40|22.73|20.57|22.73|20.57|22.77|20.6|22.73|20.57|0
1651565690000|2022-05-03 08:14:50|22.71|20.55|22.75|20.59|22.75|20.59|22.7|20.53|0
1651565700000|2022-05-03 08:15:00|22.83|20.65|22.75|20.58|22.83|20.65|22.75|20.58|0
1651565710000|2022-05-03 08:15:10|22.77|20.6|22.81|20.64|22.81|20.64|22.77|20.6|0
1651565720000|2022-05-03 08:15:20|22.85|20.67|22.81|20.64|22.85|20.67|22.81|20.64|0
1651565730000|2022-05-03 08:15:30|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1651565740000|2022-05-03 08:15:40|22.77|20.6|22.73|20.57|22.77|20.6|22.67|20.52|0
1651565750000|2022-05-03 08:15:50|22.71|20.55|22.66|20.5|22.71|20.55|22.66|20.5|0
1651565760000|2022-05-03 08:16:00|22.67|20.52|22.69|20.53|22.73|20.57|22.67|20.52|0
1651565770000|2022-05-03 08:16:10|22.66|20.5|22.75|20.58|22.75|20.58|22.66|20.5|0
1651565780000|2022-05-03 08:16:20|22.79|20.62|22.77|20.6|22.81|20.64|22.77|20.6|0
1651565790000|2022-05-03 08:16:30|22.79|20.62|22.89|20.71|22.89|20.71|22.79|20.62|0
1651565800000|2022-05-03 08:16:40|22.93|20.74|22.98|20.79|22.98|20.79|22.93|20.74|0
1651565810000|2022-05-03 08:16:50|22.93|20.74|22.91|20.72|22.93|20.74|22.91|20.72|0
1651565820000|2022-05-03 08:17:00|22.89|20.71|22.93|20.74|22.93|20.74|22.89|20.71|0
1651565830000|2022-05-03 08:17:10|22.83|20.65|22.81|20.64|22.83|20.65|22.81|20.64|0
1651565840000|2022-05-03 08:17:20|22.58|20.43|22.54|20.39|22.58|20.43|22.54|20.39|0
1651565850000|2022-05-03 08:17:30|22.56|20.41|22.44|20.31|22.58|20.43|22.44|20.31|0
1651565860000|2022-05-03 08:17:40|22.46|20.32|22.52|20.38|22.52|20.38|22.46|20.32|0
1651565870000|2022-05-03 08:17:50|22.54|20.39|22.58|20.43|22.62|20.46|22.54|20.39|0
1651565880000|2022-05-03 08:18:00|22.52|20.38|22.5|20.36|22.52|20.38|22.5|20.36|0
1651565890000|2022-05-03 08:18:10|22.46|20.32|22.48|20.34|22.5|20.36|22.46|20.32|0
1651565900000|2022-05-03 08:18:20|22.5|20.36|22.48|20.34|22.52|20.38|22.48|20.34|0
1651565910000|2022-05-03 08:18:30|22.46|20.32|22.43|20.29|22.46|20.32|22.41|20.27|0
1651565920000|2022-05-03 08:18:40|22.44|20.31|22.5|20.36|22.5|20.36|22.44|20.31|0
1651565930000|2022-05-03 08:18:50|22.44|20.31|22.43|20.29|22.44|20.31|22.43|20.29|0
1651565940000|2022-05-03 08:19:00|22.39|20.26|22.39|20.26|22.43|20.29|22.39|20.26|0
1651565950000|2022-05-03 08:19:10|22.46|20.32|22.5|20.36|22.5|20.36|22.46|20.32|0
1651565960000|2022-05-03 08:19:20|22.54|20.39|22.46|20.32|22.54|20.39|22.46|20.32|0
1651565970000|2022-05-03 08:19:30|22.44|20.31|22.67|20.51|22.67|20.51|22.42|20.29|0
1651565980000|2022-05-03 08:19:40|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1651565990000|2022-05-03 08:19:50|22.41|20.27|22.33|20.2|22.41|20.27|22.33|20.2|0
1651566000000|2022-05-03 08:20:00|22.4|20.27|22.4|20.27|22.4|20.27|22.37|20.24|0
1651566010000|2022-05-03 08:20:10|22.44|20.31|22.39|20.25|22.48|20.34|22.39|20.25|0
1651566020000|2022-05-03 08:20:20|22.37|20.24|22.44|20.31|22.44|20.31|22.37|20.24|0
1651566030000|2022-05-03 08:20:30|22.38|20.25|22.42|20.29|22.42|20.29|22.37|20.24|0
1651566040000|2022-05-03 08:20:40|22.44|20.31|22.4|20.27|22.44|20.31|22.38|20.25|0
1651566050000|2022-05-03 08:20:50|22.44|20.31|22.48|20.34|22.48|20.34|22.44|20.31|0
1651566060000|2022-05-03 08:21:00|22.44|20.3|22.33|20.2|22.44|20.3|22.33|20.2|0
1651566070000|2022-05-03 08:21:10|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1651566080000|2022-05-03 08:21:20|22.42|20.29|22.44|20.3|22.44|20.3|22.42|20.29|0
1651566090000|2022-05-03 08:21:30|22.48|20.34|22.54|20.39|22.56|20.41|22.48|20.34|0
1651566100000|2022-05-03 08:21:40|22.48|20.34|22.42|20.29|22.48|20.34|22.42|20.29|0
1651566110000|2022-05-03 08:21:50|22.44|20.3|22.4|20.27|22.44|20.3|22.4|20.27|0
1651566120000|2022-05-03 08:22:00|22.37|20.24|22.44|20.3|22.44|20.3|22.37|20.24|0
1651566130000|2022-05-03 08:22:10|22.46|20.32|22.44|20.3|22.46|20.32|22.42|20.29|0
1651566140000|2022-05-03 08:22:20|22.42|20.29|22.52|20.37|22.52|20.37|22.42|20.29|0
1651566150000|2022-05-03 08:22:30|22.54|20.39|22.56|20.41|22.59|20.44|22.54|20.39|0
1651566160000|2022-05-03 08:22:40|22.57|20.42|22.63|20.48|22.63|20.48|22.57|20.42|0
1651566170000|2022-05-03 08:22:50|22.65|20.49|22.67|20.51|22.67|20.51|22.65|20.49|0
1651566180000|2022-05-03 08:23:00|22.71|20.55|22.75|20.58|22.75|20.58|22.71|20.55|0
1651566190000|2022-05-03 08:23:10|22.73|20.56|22.75|20.58|22.75|20.58|22.73|20.56|0
1651566200000|2022-05-03 08:23:20|22.82|20.65|22.86|20.68|22.86|20.68|22.82|20.65|0
1651566210000|2022-05-03 08:23:30|22.78|20.61|22.76|20.6|22.78|20.61|22.76|20.6|0
1651566220000|2022-05-03 08:23:40|22.71|20.55|22.9|20.72|22.9|20.72|22.71|20.55|0
1651566230000|2022-05-03 08:23:50|22.94|20.75|22.84|20.67|22.94|20.75|22.84|20.67|0
1651566240000|2022-05-03 08:24:00|22.8|20.63|22.82|20.65|22.82|20.65|22.8|20.63|0
1651566250000|2022-05-03 08:24:10|22.78|20.61|22.67|20.51|22.78|20.61|22.67|20.51|0
1651566260000|2022-05-03 08:24:20|22.63|20.48|22.63|20.48|22.63|20.48|22.59|20.44|0
1651566270000|2022-05-03 08:24:30|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1651566280000|2022-05-03 08:24:40|22.65|20.49|22.52|20.37|22.65|20.49|22.52|20.37|0
1651566290000|2022-05-03 08:24:50|22.55|20.41|22.52|20.37|22.55|20.41|22.52|20.37|0
1651566300000|2022-05-03 08:25:00|22.5|20.35|22.44|20.3|22.5|20.35|22.4|20.27|0
1651566310000|2022-05-03 08:25:10|22.42|20.29|22.52|20.37|22.52|20.37|22.42|20.29|0
1651566320000|2022-05-03 08:25:20|22.55|20.41|22.46|20.32|22.55|20.41|22.46|20.32|0
1651566330000|2022-05-03 08:25:30|22.48|20.34|22.52|20.37|22.52|20.37|22.48|20.34|0
1651566340000|2022-05-03 08:25:40|22.48|20.34|22.5|20.35|22.5|20.35|22.46|20.32|0
1651566350000|2022-05-03 08:25:50|22.52|20.37|22.46|20.32|22.52|20.37|22.46|20.32|0
1651566360000|2022-05-03 08:26:00|22.63|20.47|22.63|20.47|22.63|20.47|22.61|20.46|0
1651566370000|2022-05-03 08:26:10|22.61|20.46|22.63|20.47|22.63|20.47|22.61|20.46|0
1651566380000|2022-05-03 08:26:20|22.67|20.51|22.63|20.47|22.67|20.51|22.63|20.47|0
1651566390000|2022-05-03 08:26:30|22.59|20.44|22.61|20.46|22.61|20.46|22.59|20.44|0
1651566400000|2022-05-03 08:26:40|22.59|20.44|22.59|20.44|22.59|20.44|22.55|20.41|0
1651566410000|2022-05-03 08:26:50|22.57|20.42|22.59|20.44|22.63|20.47|22.57|20.42|0
1651566420000|2022-05-03 08:27:00|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1651566430000|2022-05-03 08:27:10|22.57|20.42|22.57|20.42|22.59|20.44|22.57|20.42|0
1651566440000|2022-05-03 08:27:20|22.53|20.39|22.57|20.42|22.57|20.42|22.51|20.37|0
1651566450000|2022-05-03 08:27:30|22.53|20.39|22.61|20.46|22.63|20.47|22.53|20.39|0
1651566460000|2022-05-03 08:27:40|22.55|20.4|22.59|20.44|22.59|20.44|22.55|20.4|0
1651566470000|2022-05-03 08:27:50|22.63|20.47|22.59|20.44|22.63|20.47|22.59|20.44|0
1651566480000|2022-05-03 08:28:00|22.55|20.4|22.57|20.42|22.57|20.42|22.55|20.4|0
1651566490000|2022-05-03 08:28:10|22.59|20.44|22.65|20.49|22.67|20.51|22.59|20.44|0
1651566500000|2022-05-03 08:28:20|22.59|20.44|22.55|20.4|22.59|20.44|22.55|20.4|0
1651566510000|2022-05-03 08:28:30|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1651566520000|2022-05-03 08:28:40|22.4|20.27|22.32|20.2|22.4|20.27|22.32|20.2|0
1651566530000|2022-05-03 08:28:50|22.29|20.16|22.29|20.16|22.32|20.2|22.29|20.16|0
1651566540000|2022-05-03 08:29:00|22.25|20.13|22.17|20.06|22.25|20.13|22.17|20.06|0
1651566550000|2022-05-03 08:29:10|22.02|19.93|22.06|19.96|22.06|19.96|21.95|19.86|0
1651566560000|2022-05-03 08:29:20|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1651566570000|2022-05-03 08:29:30|22.1|19.99|21.91|19.82|22.1|19.99|21.91|19.82|0
1651566580000|2022-05-03 08:29:40|21.85|19.77|21.93|19.84|21.93|19.84|21.85|19.77|0
1651566590000|2022-05-03 08:29:50|21.95|19.86|21.84|19.76|21.95|19.86|21.84|19.76|0
1651566600000|2022-05-03 08:30:00|21.87|19.79|21.91|19.82|21.91|19.82|21.87|19.79|0
1651566610000|2022-05-03 08:30:10|22.02|19.93|22.04|19.94|22.04|19.94|22.02|19.93|0
1651566620000|2022-05-03 08:30:20|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1651566630000|2022-05-03 08:30:30|21.99|19.89|21.97|19.87|21.99|19.89|21.87|19.79|0
1651566640000|2022-05-03 08:30:40|21.87|19.79|21.95|19.86|21.99|19.89|21.87|19.79|0
1651566650000|2022-05-03 08:30:50|21.97|19.87|21.93|19.84|21.97|19.87|21.91|19.82|0
1651566660000|2022-05-03 08:31:00|21.91|19.82|21.93|19.84|21.95|19.86|21.91|19.82|0
1651566670000|2022-05-03 08:31:10|21.89|19.81|21.97|19.87|21.97|19.87|21.89|19.81|0
1651566680000|2022-05-03 08:31:20|21.98|19.89|21.93|19.84|21.98|19.89|21.93|19.84|0
1651566690000|2022-05-03 08:31:30|21.95|19.86|21.97|19.87|21.97|19.87|21.95|19.86|0
1651566700000|2022-05-03 08:31:40|21.91|19.82|22.02|19.92|22.02|19.92|21.91|19.82|0
1651566710000|2022-05-03 08:31:50|21.98|19.89|21.97|19.87|21.98|19.89|21.97|19.87|0
1651566720000|2022-05-03 08:32:00|22.02|19.92|21.91|19.82|22.02|19.92|21.91|19.82|0
1651566730000|2022-05-03 08:32:10|21.89|19.81|21.89|19.81|21.95|19.86|21.89|19.81|0
1651566740000|2022-05-03 08:32:20|21.85|19.77|21.82|19.74|21.87|19.79|21.82|19.74|0
1651566750000|2022-05-03 08:32:30|21.8|19.72|21.74|19.67|21.8|19.72|21.74|19.67|0
1651566760000|2022-05-03 08:32:40|21.67|19.6|21.61|19.55|21.72|19.66|21.61|19.55|0
1651566770000|2022-05-03 08:32:50|21.72|19.66|21.65|19.59|21.74|19.67|21.65|19.59|0
1651566780000|2022-05-03 08:33:00|21.69|19.62|21.61|19.55|21.69|19.62|21.58|19.52|0
1651566790000|2022-05-03 08:33:10|21.65|19.59|21.69|19.62|21.7|19.64|21.65|19.59|0
1651566800000|2022-05-03 08:33:20|21.65|19.59|21.69|19.62|21.69|19.62|21.65|19.59|0
1651566810000|2022-05-03 08:33:30|21.65|19.59|21.65|19.59|21.69|19.62|21.65|19.59|0
1651566820000|2022-05-03 08:33:40|21.69|19.62|21.63|19.57|21.69|19.62|21.63|19.57|0
1651566830000|2022-05-03 08:33:50|21.61|19.55|21.58|19.52|21.61|19.55|21.54|19.49|0
1651566840000|2022-05-03 08:34:00|21.61|19.55|21.69|19.62|21.69|19.62|21.61|19.55|0
1651566850000|2022-05-03 08:34:10|21.76|19.69|21.83|19.75|21.83|19.75|21.74|19.67|0
1651566860000|2022-05-03 08:34:20|21.76|19.69|21.83|19.75|21.83|19.75|21.76|19.69|0
1651566870000|2022-05-03 08:34:30|21.85|19.77|21.78|19.7|21.85|19.77|21.78|19.7|0
1651566880000|2022-05-03 08:34:40|21.76|19.69|21.65|19.59|21.76|19.69|21.63|19.57|0
1651566890000|2022-05-03 08:34:50|21.63|19.57|21.65|19.59|21.72|19.65|21.63|19.57|0
1651566900000|2022-05-03 08:35:00|21.69|19.62|21.81|19.74|21.81|19.74|21.69|19.62|0
1651566910000|2022-05-03 08:35:10|21.83|19.75|21.78|19.7|21.83|19.75|21.78|19.7|0
1651566920000|2022-05-03 08:35:20|21.8|19.72|21.91|19.82|21.91|19.82|21.8|19.72|0
1651566930000|2022-05-03 08:35:30|21.81|19.74|21.7|19.64|21.81|19.74|21.7|19.64|0
1651566940000|2022-05-03 08:35:40|21.74|19.67|21.65|19.59|21.74|19.67|21.65|19.59|0
1651566950000|2022-05-03 08:35:50|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1651566960000|2022-05-03 08:36:00|21.76|19.69|21.69|19.62|21.76|19.69|21.67|19.6|0
1651566970000|2022-05-03 08:36:10|21.8|19.72|21.81|19.74|21.81|19.74|21.8|19.72|0
1651566980000|2022-05-03 08:36:20|21.78|19.7|21.8|19.72|21.8|19.72|21.78|19.7|0
1651566990000|2022-05-03 08:36:30|21.7|19.64|21.7|19.64|21.7|19.64|21.7|19.64|0
1651567000000|2022-05-03 08:36:40|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1651567010000|2022-05-03 08:36:50|21.68|19.62|21.78|19.7|21.78|19.7|21.68|19.62|0
1651567020000|2022-05-03 08:37:00|21.8|19.72|21.68|19.62|21.8|19.72|21.68|19.62|0
1651567030000|2022-05-03 08:37:10|21.7|19.64|21.65|19.59|21.7|19.64|21.63|19.57|0
1651567040000|2022-05-03 08:37:20|21.63|19.57|21.68|19.62|21.68|19.62|21.63|19.57|0
1651567050000|2022-05-03 08:37:30|21.7|19.64|21.68|19.62|21.72|19.65|21.68|19.62|0
1651567060000|2022-05-03 08:37:40|21.72|19.65|21.74|19.67|21.74|19.67|21.7|19.64|0
1651567070000|2022-05-03 08:37:50|21.72|19.65|21.74|19.67|21.74|19.67|21.7|19.64|0
1651567080000|2022-05-03 08:38:00|21.7|19.64|21.66|19.6|21.7|19.64|21.65|19.59|0
1651567090000|2022-05-03 08:38:10|21.61|19.55|21.63|19.57|21.65|19.59|21.61|19.55|0
1651567100000|2022-05-03 08:38:20|21.65|19.59|21.63|19.57|21.66|19.6|21.63|19.57|0
1651567110000|2022-05-03 08:38:30|21.65|19.59|21.61|19.55|21.65|19.59|21.55|19.5|0
1651567120000|2022-05-03 08:38:40|21.63|19.57|21.59|19.53|21.63|19.57|21.59|19.53|0
1651567130000|2022-05-03 08:38:50|21.57|19.52|21.57|19.52|21.57|19.52|21.57|19.52|0
1651567140000|2022-05-03 08:39:00|21.61|19.55|21.72|19.65|21.76|19.69|21.61|19.55|0
1651567150000|2022-05-03 08:39:10|21.7|19.63|21.66|19.6|21.7|19.63|21.66|19.6|0
1651567160000|2022-05-03 08:39:20|21.65|19.59|21.7|19.63|21.72|19.65|21.65|19.59|0
1651567170000|2022-05-03 08:39:30|21.72|19.65|21.79|19.72|21.79|19.72|21.72|19.65|0
1651567180000|2022-05-03 08:39:40|21.78|19.7|21.79|19.72|21.83|19.75|21.78|19.7|0
1651567190000|2022-05-03 08:39:50|21.76|19.69|21.81|19.73|21.81|19.73|21.76|19.69|0
1651567200000|2022-05-03 08:40:00|21.83|19.75|21.87|19.79|21.87|19.79|21.83|19.75|0
1651567210000|2022-05-03 08:40:10|21.83|19.75|21.76|19.68|21.83|19.75|21.76|19.68|0
1651567220000|2022-05-03 08:40:20|21.68|19.62|21.65|19.58|21.68|19.62|21.61|19.55|0
1651567230000|2022-05-03 08:40:30|21.61|19.55|21.68|19.62|21.68|19.62|21.61|19.55|0
1651567240000|2022-05-03 08:40:40|21.7|19.63|21.79|19.72|21.79|19.72|21.7|19.63|0
1651567250000|2022-05-03 08:40:50|21.87|19.79|21.83|19.75|21.87|19.79|21.83|19.75|0
1651567260000|2022-05-03 08:41:00|21.81|19.73|21.81|19.73|21.81|19.73|21.81|19.73|0
1651567270000|2022-05-03 08:41:10|21.79|19.72|21.76|19.68|21.79|19.72|21.74|19.67|0
1651567280000|2022-05-03 08:41:20|21.74|19.67|21.81|19.73|21.81|19.73|21.72|19.65|0
1651567290000|2022-05-03 08:41:30|21.79|19.72|21.74|19.67|21.79|19.72|21.74|19.67|0
1651567300000|2022-05-03 08:41:40|21.7|19.63|21.68|19.62|21.7|19.63|21.66|19.6|0
1651567310000|2022-05-03 08:41:50|21.66|19.6|21.5|19.45|21.66|19.6|21.5|19.45|0
1651567320000|2022-05-03 08:42:00|21.48|19.43|21.37|19.33|21.5|19.45|21.37|19.33|0
1651567330000|2022-05-03 08:42:10|21.28|19.25|21.31|19.28|21.31|19.28|21.22|19.2|0
1651567340000|2022-05-03 08:42:20|21.28|19.25|21.13|19.12|21.28|19.25|21.13|19.12|0
1651567350000|2022-05-03 08:42:30|21.21|19.19|21.37|19.33|21.37|19.33|21.21|19.19|0
1651567360000|2022-05-03 08:42:40|21.44|19.4|21.46|19.42|21.46|19.42|21.42|19.38|0
1651567370000|2022-05-03 08:42:50|21.5|19.45|21.53|19.48|21.57|19.52|21.5|19.45|0
1651567380000|2022-05-03 08:43:00|21.55|19.5|21.52|19.47|21.55|19.5|21.5|19.45|0
1651567390000|2022-05-03 08:43:10|21.51|19.42|21.42|19.38|21.51|19.42|21.42|19.38|0
1651567400000|2022-05-03 08:43:20|21.4|19.37|21.42|19.38|21.42|19.38|21.35|19.32|0
1651567410000|2022-05-03 08:43:30|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1651567420000|2022-05-03 08:43:40|21.5|19.45|21.53|19.48|21.53|19.48|21.5|19.45|0
1651567430000|2022-05-03 08:43:50|21.57|19.52|21.57|19.52|21.61|19.55|21.57|19.52|0
1651567440000|2022-05-03 08:44:00|21.55|19.5|21.55|19.5|21.57|19.52|21.53|19.48|0
1651567450000|2022-05-03 08:44:10|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1651567460000|2022-05-03 08:44:20|21.5|19.45|21.31|19.28|21.53|19.48|21.31|19.28|0
1651567470000|2022-05-03 08:44:30|21.35|19.32|21.22|19.2|21.35|19.32|21.22|19.2|0
1651567480000|2022-05-03 08:44:40|21.24|19.22|21.29|19.27|21.29|19.27|21.22|19.2|0
1651567490000|2022-05-03 08:44:50|21.39|19.35|21.29|19.27|21.39|19.35|21.29|19.27|0
1651567500000|2022-05-03 08:45:00|21.31|19.28|21.29|19.27|21.31|19.28|21.26|19.23|0
1651567510000|2022-05-03 08:45:10|21.31|19.28|21.22|19.2|21.31|19.28|21.22|19.2|0
1651567520000|2022-05-03 08:45:20|21.13|19.12|21.15|19.13|21.19|19.17|21.13|19.12|0
1651567530000|2022-05-03 08:45:30|21.2|19.18|21.1|19.09|21.2|19.18|21.1|19.09|0
1651567540000|2022-05-03 08:45:40|20.99|18.99|20.95|18.96|20.99|18.99|20.92|18.92|0
1651567550000|2022-05-03 08:45:50|20.92|18.92|20.95|18.96|20.99|18.99|20.9|18.91|0
1651567560000|2022-05-03 08:46:00|20.92|18.92|20.9|18.91|20.92|18.92|20.9|18.91|0
1651567570000|2022-05-03 08:46:10|20.95|18.96|21.02|19.02|21.02|19.02|20.95|18.96|0
1651567580000|2022-05-03 08:46:20|20.99|18.99|20.95|18.96|20.99|18.99|20.95|18.96|0
1651567590000|2022-05-03 08:46:30|21|19|21|19|21|19|20.97|18.97|0
1651567600000|2022-05-03 08:46:40|21.02|19.02|21.06|19.05|21.06|19.05|21.02|19.02|0
1651567610000|2022-05-03 08:46:50|21.04|19.04|21.09|19.09|21.09|19.09|21.04|19.04|0
1651567620000|2022-05-03 08:47:00|21.11|19.1|21.2|19.18|21.2|19.18|21.11|19.1|0
1651567630000|2022-05-03 08:47:10|21.29|19.27|21.31|19.28|21.31|19.28|21.28|19.25|0
1651567640000|2022-05-03 08:47:20|21.26|19.23|21.24|19.22|21.26|19.23|21.24|19.22|0
1651567650000|2022-05-03 08:47:30|21.17|19.15|21.24|19.22|21.24|19.22|21.15|19.13|0
1651567660000|2022-05-03 08:47:40|21.28|19.25|21.33|19.3|21.33|19.3|21.28|19.25|0
1651567670000|2022-05-03 08:47:50|21.35|19.32|21.35|19.32|21.38|19.35|21.35|19.32|0
1651567680000|2022-05-03 08:48:00|21.49|19.45|21.53|19.48|21.57|19.51|21.49|19.45|0
1651567690000|2022-05-03 08:48:10|21.57|19.51|21.57|19.51|21.57|19.51|21.53|19.48|0
1651567700000|2022-05-03 08:48:20|21.55|19.5|21.57|19.51|21.57|19.51|21.53|19.48|0
1651567710000|2022-05-03 08:48:30|21.6|19.55|21.6|19.55|21.6|19.55|21.57|19.51|0
1651567720000|2022-05-03 08:48:40|21.57|19.51|21.57|19.51|21.57|19.51|21.57|19.51|0
1651567730000|2022-05-03 08:48:50|21.53|19.48|21.6|19.55|21.6|19.55|21.53|19.48|0
1651567740000|2022-05-03 08:49:00|21.59|19.53|21.6|19.55|21.64|19.58|21.59|19.53|0
1651567750000|2022-05-03 08:49:10|21.57|19.51|21.53|19.48|21.57|19.51|21.49|19.45|0
1651567760000|2022-05-03 08:49:20|21.49|19.45|21.38|19.35|21.53|19.48|21.38|19.35|0
1651567770000|2022-05-03 08:49:30|21.37|19.33|21.17|19.15|21.37|19.33|21.17|19.15|0
1651567780000|2022-05-03 08:49:40|21.2|19.18|21.09|19.08|21.2|19.18|21.09|19.08|0
1651567790000|2022-05-03 08:49:50|21.17|19.15|21.22|19.2|21.22|19.2|21.17|19.15|0
1651567800000|2022-05-03 08:50:00|21.26|19.23|21.24|19.22|21.26|19.23|21.24|19.22|0
1651567810000|2022-05-03 08:50:10|21.22|19.2|21.35|19.31|21.35|19.31|21.22|19.2|0
1651567820000|2022-05-03 08:50:20|21.38|19.35|21.38|19.35|21.38|19.35|21.38|19.35|0
1651567830000|2022-05-03 08:50:30|21.4|19.36|21.47|19.43|21.47|19.43|21.4|19.36|0
1651567840000|2022-05-03 08:50:40|21.55|19.5|21.51|19.46|21.6|19.55|21.51|19.46|0
1651567850000|2022-05-03 08:50:50|21.49|19.45|21.57|19.51|21.57|19.51|21.49|19.45|0
1651567860000|2022-05-03 08:51:00|21.55|19.5|21.57|19.51|21.58|19.53|21.55|19.5|0
1651567870000|2022-05-03 08:51:10|21.55|19.5|21.51|19.46|21.55|19.5|21.51|19.46|0
1651567880000|2022-05-03 08:51:20|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1651567890000|2022-05-03 08:51:30|21.46|19.41|21.42|19.38|21.46|19.41|21.42|19.38|0
1651567900000|2022-05-03 08:51:40|21.38|19.35|21.4|19.36|21.4|19.36|21.36|19.33|0
1651567910000|2022-05-03 08:51:50|21.33|19.3|21.31|19.28|21.35|19.31|21.29|19.26|0
1651567920000|2022-05-03 08:52:00|21.29|19.26|21.35|19.31|21.35|19.31|21.25|19.23|0
1651567930000|2022-05-03 08:52:10|21.33|19.3|21.24|19.21|21.33|19.3|21.24|19.21|0
1651567940000|2022-05-03 08:52:20|21.18|19.16|21.22|19.2|21.22|19.2|21.18|19.16|0
1651567950000|2022-05-03 08:52:30|21.24|19.21|21.33|19.3|21.33|19.3|21.24|19.21|0
1651567960000|2022-05-03 08:52:40|21.27|19.25|21.36|19.33|21.36|19.33|21.27|19.25|0
1651567970000|2022-05-03 08:52:50|21.42|19.38|21.46|19.41|21.46|19.41|21.42|19.38|0
1651567980000|2022-05-03 08:53:00|21.42|19.38|21.38|19.35|21.42|19.38|21.38|19.35|0
1651567990000|2022-05-03 08:53:10|21.35|19.31|21.35|19.31|21.35|19.31|21.33|19.3|0
1651568000000|2022-05-03 08:53:20|21.33|19.3|21.25|19.23|21.33|19.3|21.25|19.23|0
1651568010000|2022-05-03 08:53:30|21.31|19.28|21.33|19.3|21.35|19.31|21.31|19.28|0
1651568020000|2022-05-03 08:53:40|21.31|19.28|21.27|19.25|21.31|19.28|21.27|19.25|0
1651568030000|2022-05-03 08:53:50|21.29|19.26|21.27|19.25|21.29|19.26|21.24|19.21|0
1651568040000|2022-05-03 08:54:00|21.22|19.2|21.24|19.21|21.24|19.21|21.22|19.2|0
1651568050000|2022-05-03 08:54:10|21.22|19.2|21.22|19.2|21.22|19.2|21.2|19.18|0
1651568060000|2022-05-03 08:54:20|21.2|19.18|21.25|19.23|21.27|19.25|21.2|19.18|0
1651568070000|2022-05-03 08:54:30|21.24|19.21|21.13|19.11|21.24|19.21|21.13|19.11|0
1651568080000|2022-05-03 08:54:40|21.05|19.05|21.11|19.1|21.11|19.1|21.02|19.02|0
1651568090000|2022-05-03 08:54:50|21.14|19.13|21.24|19.21|21.24|19.21|21.13|19.11|0
1651568100000|2022-05-03 08:55:00|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1651568110000|2022-05-03 08:55:10|21.16|19.15|21.14|19.13|21.18|19.16|21.14|19.13|0
1651568120000|2022-05-03 08:55:20|20.98|18.98|21.07|19.06|21.09|19.08|20.98|18.98|0
1651568130000|2022-05-03 08:55:30|21.13|19.11|21.07|19.06|21.16|19.15|21.07|19.06|0
1651568140000|2022-05-03 08:55:40|21.09|19.08|21.07|19.06|21.09|19.08|21.05|19.05|0
1651568150000|2022-05-03 08:55:50|21.02|19.02|21.02|19.02|21.05|19.05|21.02|19.02|0
1651568160000|2022-05-03 08:56:00|20.98|18.98|21.02|19.02|21.02|19.02|20.98|18.98|0
1651568170000|2022-05-03 08:56:10|21|19|21.09|19.08|21.09|19.08|20.98|18.98|0
1651568180000|2022-05-03 08:56:20|21.13|19.11|21.14|19.13|21.16|19.15|21.13|19.11|0
1651568190000|2022-05-03 08:56:30|21.27|19.25|21.38|19.34|21.38|19.34|21.27|19.25|0
1651568200000|2022-05-03 08:56:40|21.4|19.36|21.45|19.41|21.45|19.41|21.4|19.36|0
1651568210000|2022-05-03 08:56:50|21.42|19.38|21.45|19.41|21.45|19.41|21.4|19.36|0
1651568220000|2022-05-03 08:57:00|21.49|19.44|21.51|19.46|21.53|19.48|21.49|19.44|0
1651568230000|2022-05-03 08:57:10|21.53|19.48|21.49|19.44|21.56|19.51|21.49|19.44|0
1651568240000|2022-05-03 08:57:20|21.4|19.36|21.4|19.36|21.43|19.39|21.4|19.36|0
1651568250000|2022-05-03 08:57:30|21.42|19.38|21.42|19.38|21.47|19.43|21.42|19.38|0
1651568260000|2022-05-03 08:57:40|21.38|19.34|21.31|19.28|21.38|19.34|21.31|19.28|0
1651568270000|2022-05-03 08:57:50|21.29|19.26|21.38|19.34|21.38|19.34|21.29|19.26|0
1651568280000|2022-05-03 08:58:00|21.42|19.38|21.38|19.34|21.42|19.38|21.38|19.34|0
1651568300000|2022-05-03 08:58:20|21.42|19.38|21.43|19.39|21.45|19.41|21.42|19.38|0
1651568310000|2022-05-03 08:58:30|21.42|19.38|21.38|19.34|21.42|19.38|21.38|19.34|0
1651568320000|2022-05-03 08:58:40|21.4|19.36|21.47|19.43|21.47|19.43|21.4|19.36|0
1651568330000|2022-05-03 08:58:50|21.45|19.41|21.53|19.48|21.53|19.48|21.45|19.41|0
1651568340000|2022-05-03 08:59:00|21.51|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1651568350000|2022-05-03 08:59:10|21.51|19.46|21.34|19.31|21.51|19.46|21.34|19.31|0
1651568360000|2022-05-03 08:59:20|21.38|19.34|21.36|19.33|21.38|19.34|21.36|19.33|0
1651568370000|2022-05-03 08:59:30|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1651568380000|2022-05-03 08:59:40|21.4|19.36|21.43|19.39|21.43|19.39|21.4|19.36|0
1651568390000|2022-05-03 08:59:50|21.45|19.41|21.34|19.31|21.45|19.41|21.34|19.31|0
1651568400000|2022-05-03 09:00:00|21.27|19.24|21.27|19.24|21.27|19.24|21.23|19.21|0
1651568410000|2022-05-03 09:00:10|21.29|19.26|21.34|19.31|21.34|19.31|21.29|19.26|0
1651568420000|2022-05-03 09:00:20|21.31|19.28|21.34|19.31|21.41|19.38|21.31|19.28|0
1651568430000|2022-05-03 09:00:30|21.38|19.34|21.36|19.33|21.4|19.36|21.36|19.33|0
1651568440000|2022-05-03 09:00:40|21.31|19.32|21.34|19.31|21.34|19.32|21.31|19.28|0
1651568450000|2022-05-03 09:00:50|21.31|19.28|21.23|19.21|21.32|19.29|21.23|19.21|0
1651568460000|2022-05-03 09:01:00|21.21|19.19|21.21|19.19|21.23|19.21|21.2|19.18|0
1651568470000|2022-05-03 09:01:10|21.18|19.16|21.21|19.19|21.21|19.19|21.18|19.16|0
1651568480000|2022-05-03 09:01:20|21.2|19.18|21.29|19.26|21.29|19.26|21.16|19.14|0
1651568490000|2022-05-03 09:01:30|21.27|19.24|21.41|19.37|21.41|19.37|21.27|19.24|0
1651568500000|2022-05-03 09:01:40|21.45|19.41|21.54|19.49|21.58|19.52|21.45|19.41|0
1651568510000|2022-05-03 09:01:50|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1651568520000|2022-05-03 09:02:00|21.49|19.44|21.39|19.36|21.5|19.46|21.39|19.36|0
1651568530000|2022-05-03 09:02:10|21.38|19.34|21.34|19.31|21.38|19.34|21.34|19.31|0
1651568540000|2022-05-03 09:02:20|21.3|19.28|21.3|19.28|21.3|19.28|21.3|19.28|0
1651568550000|2022-05-03 09:02:30|21.34|19.31|21.32|19.29|21.34|19.31|21.3|19.28|0
1651568560000|2022-05-03 09:02:40|21.3|19.28|21.3|19.28|21.3|19.28|21.27|19.24|0
1651568570000|2022-05-03 09:02:50|21.29|19.26|21.16|19.14|21.29|19.26|21.16|19.14|0
1651568580000|2022-05-03 09:03:00|21.12|19.11|21.12|19.11|21.12|19.11|21.09|19.08|0
1651568590000|2022-05-03 09:03:10|21.16|19.14|21.12|19.11|21.16|19.14|21.12|19.11|0
1651568600000|2022-05-03 09:03:20|21.16|19.14|21.14|19.13|21.19|19.18|21.14|19.13|0
1651568610000|2022-05-03 09:03:30|21.16|19.14|21.18|19.16|21.18|19.16|21.14|19.13|0
1651568620000|2022-05-03 09:03:40|21.25|19.22|21.21|19.19|21.32|19.29|21.21|19.19|0
1651568630000|2022-05-03 09:03:50|21.23|19.21|21.23|19.21|21.27|19.24|21.23|19.21|0
1651568640000|2022-05-03 09:04:00|21.21|19.19|21.14|19.13|21.21|19.19|21.14|19.13|0
1651568650000|2022-05-03 09:04:10|21.12|19.11|21.09|19.08|21.12|19.11|21.09|19.08|0
1651568660000|2022-05-03 09:04:20|21.05|19.04|20.92|18.93|21.05|19.04|20.92|18.93|0
1651568670000|2022-05-03 09:04:30|20.98|18.98|20.92|18.93|20.98|18.98|20.92|18.93|0
1651568680000|2022-05-03 09:04:40|20.87|18.88|20.92|18.93|20.92|18.93|20.87|18.88|0
1651568690000|2022-05-03 09:04:50|20.99|18.99|21.05|19.04|21.05|19.04|20.99|18.99|0
1651568700000|2022-05-03 09:05:00|20.98|18.98|20.96|18.96|20.98|18.98|20.83|18.85|0
1651568710000|2022-05-03 09:05:10|20.94|18.95|21.05|19.04|21.05|19.04|20.94|18.95|0
1651568720000|2022-05-03 09:05:20|21.01|19.01|20.94|18.95|21.01|19.01|20.94|18.95|0
1651568730000|2022-05-03 09:05:30|20.92|18.93|20.87|18.88|20.92|18.93|20.87|18.88|0
1651568740000|2022-05-03 09:05:40|20.83|18.85|20.85|18.86|20.85|18.86|20.81|18.83|0
1651568750000|2022-05-03 09:05:50|20.83|18.85|20.73|18.75|20.83|18.85|20.73|18.75|0
1651568760000|2022-05-03 09:06:00|20.65|18.69|20.67|18.7|20.71|18.73|20.65|18.69|0
1651568770000|2022-05-03 09:06:10|20.55|18.59|20.53|18.57|20.55|18.59|20.51|18.56|0
1651568780000|2022-05-03 09:06:20|20.55|18.59|20.51|18.56|20.58|18.62|20.51|18.56|0
1651568790000|2022-05-03 09:06:30|20.53|18.57|20.51|18.56|20.55|18.59|20.51|18.56|0
1651568800000|2022-05-03 09:06:40|20.49|18.54|20.58|18.62|20.62|18.65|20.49|18.54|0
1651568810000|2022-05-03 09:06:50|20.62|18.65|20.58|18.62|20.65|18.69|20.58|18.62|0
1651568820000|2022-05-03 09:07:00|20.65|18.69|20.69|18.72|20.73|18.75|20.65|18.69|0
1651568830000|2022-05-03 09:07:10|20.62|18.65|20.58|18.62|20.64|18.67|20.58|18.62|0
1651568840000|2022-05-03 09:07:20|20.56|18.61|20.62|18.65|20.62|18.65|20.55|18.59|0
1651568850000|2022-05-03 09:07:30|20.65|18.69|20.58|18.62|20.65|18.69|20.58|18.62|0
1651568860000|2022-05-03 09:07:40|20.53|18.57|20.55|18.59|20.58|18.62|20.51|18.56|0
1651568870000|2022-05-03 09:07:50|20.51|18.56|20.51|18.56|20.51|18.56|20.48|18.53|0
1651568880000|2022-05-03 09:08:00|20.48|18.53|20.51|18.56|20.51|18.56|20.48|18.53|0
1651568890000|2022-05-03 09:08:10|20.53|18.57|20.58|18.62|20.58|18.62|20.53|18.57|0
1651568900000|2022-05-03 09:08:20|20.62|18.65|20.63|18.67|20.65|18.69|20.62|18.65|0
1651568910000|2022-05-03 09:08:30|20.67|18.7|20.62|18.65|20.67|18.7|20.6|18.64|0
1651568920000|2022-05-03 09:08:40|20.49|18.54|20.65|18.69|20.65|18.69|20.49|18.54|0
1651568930000|2022-05-03 09:08:50|20.69|18.72|20.76|18.78|20.76|18.78|20.69|18.72|0
1651568940000|2022-05-03 09:09:00|20.72|18.75|20.8|18.81|20.8|18.81|20.72|18.75|0
1651568950000|2022-05-03 09:09:10|20.71|18.73|20.76|18.78|20.76|18.78|20.71|18.73|0
1651568960000|2022-05-03 09:09:20|20.72|18.75|20.76|18.78|20.81|18.83|20.72|18.75|0
1651568970000|2022-05-03 09:09:30|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1651568980000|2022-05-03 09:09:40|20.81|18.83|20.83|18.85|20.85|18.86|20.81|18.83|0
1651569000000|2022-05-03 09:10:00|20.9|18.91|20.92|18.93|20.99|18.99|20.9|18.91|0
1651569010000|2022-05-03 09:10:10|20.87|18.88|20.94|18.94|20.94|18.94|20.87|18.88|0
1651569020000|2022-05-03 09:10:20|20.97|18.98|20.9|18.91|20.97|18.98|20.9|18.91|0
1651569030000|2022-05-03 09:10:30|20.88|18.89|20.87|18.88|20.88|18.89|20.87|18.88|0
1651569040000|2022-05-03 09:10:40|20.85|18.86|20.83|18.85|20.85|18.86|20.79|18.81|0
1651569050000|2022-05-03 09:10:50|20.79|18.81|20.83|18.85|20.83|18.85|20.79|18.81|0
1651569060000|2022-05-03 09:11:00|20.9|18.91|21.01|19.01|21.01|19.01|20.9|18.91|0
1651569070000|2022-05-03 09:11:10|20.99|18.99|21.01|19.01|21.01|19.01|20.97|18.98|0
1651569080000|2022-05-03 09:11:20|21.05|19.04|21.03|19.02|21.06|19.06|21.03|19.02|0
1651569090000|2022-05-03 09:11:30|21.01|19.01|20.97|18.98|21.03|19.02|20.97|18.98|0
1651569100000|2022-05-03 09:11:40|20.9|18.91|20.92|18.93|20.92|18.93|20.88|18.89|0
1651569110000|2022-05-03 09:11:50|20.87|18.88|20.94|18.94|20.94|18.94|20.87|18.88|0
1651569120000|2022-05-03 09:12:00|20.97|18.98|21.01|19.01|21.01|19.01|20.95|18.96|0
1651569130000|2022-05-03 09:12:10|20.95|18.96|20.97|18.98|21.01|19.01|20.95|18.96|0
1651569140000|2022-05-03 09:12:20|21.01|19.01|21.06|19.06|21.08|19.07|21.01|19.01|0
1651569150000|2022-05-03 09:12:30|21.01|19.01|21.06|19.06|21.06|19.06|21.01|19.01|0
1651569160000|2022-05-03 09:12:40|20.97|18.98|20.95|18.96|20.97|18.98|20.95|18.96|0
1651569170000|2022-05-03 09:12:50|20.94|18.94|20.79|18.81|20.94|18.94|20.79|18.81|0
1651569180000|2022-05-03 09:13:00|20.77|18.8|20.83|18.85|20.83|18.85|20.77|18.8|0
1651569190000|2022-05-03 09:13:10|20.9|18.91|20.97|18.98|20.97|18.98|20.9|18.91|0
1651569200000|2022-05-03 09:13:20|20.95|18.96|20.99|18.99|20.99|18.99|20.95|18.96|0
1651569210000|2022-05-03 09:13:30|21.01|19.01|21.01|19.01|21.01|19.01|20.97|18.98|0
1651569230000|2022-05-03 09:13:50|21.06|19.06|20.92|18.93|21.06|19.06|20.92|18.93|0
1651569240000|2022-05-03 09:14:00|20.97|18.97|20.95|18.96|20.97|18.97|20.95|18.96|0
1651569250000|2022-05-03 09:14:10|20.94|18.94|20.88|18.89|20.94|18.94|20.88|18.89|0
1651569260000|2022-05-03 09:14:20|20.92|18.93|20.9|18.91|20.92|18.93|20.9|18.91|0
1651569270000|2022-05-03 09:14:30|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651569280000|2022-05-03 09:14:40|20.94|18.94|20.72|18.75|20.97|18.97|20.72|18.75|0
1651569290000|2022-05-03 09:14:50|20.74|18.76|20.79|18.81|20.79|18.81|20.6|18.63|0
1651569300000|2022-05-03 09:15:00|20.97|18.97|21.1|19.09|21.1|19.09|20.97|18.97|0
1651569310000|2022-05-03 09:15:10|21.15|19.14|21.19|19.17|21.19|19.17|21.13|19.12|0
1651569320000|2022-05-03 09:15:20|21.17|19.15|21.22|19.2|21.22|19.2|21.17|19.15|0
1651569330000|2022-05-03 09:15:30|21.21|19.19|21.22|19.2|21.22|19.2|21.15|19.14|0
1651569340000|2022-05-03 09:15:40|21.24|19.22|21.44|19.4|21.44|19.4|21.24|19.22|0
1651569350000|2022-05-03 09:15:50|21.39|19.35|21.41|19.37|21.41|19.37|21.39|19.35|0
1651569360000|2022-05-03 09:16:00|21.39|19.35|21.41|19.37|21.41|19.37|21.37|19.33|0
1651569370000|2022-05-03 09:16:10|21.39|19.35|21.33|19.3|21.39|19.35|21.33|19.3|0
1651569380000|2022-05-03 09:16:20|21.31|19.28|21.28|19.25|21.31|19.28|21.28|19.25|0
1651569390000|2022-05-03 09:16:30|21.22|19.2|21.24|19.22|21.24|19.22|21.21|19.19|0
1651569400000|2022-05-03 09:16:40|21.3|19.27|21.21|19.19|21.3|19.27|21.21|19.19|0
1651569410000|2022-05-03 09:16:50|21.22|19.2|21.33|19.3|21.33|19.3|21.22|19.2|0
1651569420000|2022-05-03 09:17:00|21.41|19.37|21.37|19.33|21.41|19.37|21.33|19.3|0
1651569430000|2022-05-03 09:17:10|21.39|19.35|21.42|19.38|21.42|19.38|21.37|19.33|0
1651569440000|2022-05-03 09:17:20|21.44|19.4|21.44|19.4|21.48|19.43|21.44|19.4|0
1651569450000|2022-05-03 09:17:30|21.41|19.37|21.39|19.35|21.41|19.37|21.37|19.33|0
1651569460000|2022-05-03 09:17:40|21.33|19.3|21.33|19.3|21.35|19.32|21.31|19.28|0
1651569470000|2022-05-03 09:17:50|21.31|19.28|21.33|19.3|21.33|19.3|21.31|19.28|0
1651569480000|2022-05-03 09:18:00|21.35|19.32|21.39|19.35|21.41|19.37|21.35|19.32|0
1651569490000|2022-05-03 09:18:10|21.35|19.32|21.37|19.33|21.39|19.35|21.35|19.32|0
1651569500000|2022-05-03 09:18:20|21.35|19.32|21.22|19.2|21.35|19.32|21.22|19.2|0
1651569510000|2022-05-03 09:18:30|21.2|19.18|21.24|19.22|21.24|19.22|21.2|19.18|0
1651569520000|2022-05-03 09:18:40|21.22|19.2|21.19|19.17|21.26|19.23|21.17|19.15|0
1651569530000|2022-05-03 09:18:50|21.15|19.14|21.15|19.14|21.17|19.15|21.15|19.14|0
1651569540000|2022-05-03 09:19:00|21.2|19.18|21.22|19.2|21.22|19.2|21.2|19.18|0
1651569550000|2022-05-03 09:19:10|21.24|19.22|21.22|19.2|21.24|19.22|21.2|19.18|0
1651569560000|2022-05-03 09:19:20|21.2|19.18|21.19|19.17|21.2|19.18|21.19|19.17|0
1651569570000|2022-05-03 09:19:30|21.17|19.15|21.13|19.12|21.19|19.17|21.13|19.12|0
1651569580000|2022-05-03 09:19:40|21.15|19.14|21.2|19.18|21.2|19.18|21.15|19.14|0
1651569590000|2022-05-03 09:19:50|21.19|19.17|21.11|19.1|21.19|19.17|21.11|19.1|0
1651569600000|2022-05-03 09:20:00|21.13|19.12|21.08|19.07|21.13|19.12|21.08|19.07|0
1651569610000|2022-05-03 09:20:10|21.11|19.1|21.17|19.15|21.17|19.15|21.11|19.1|0
1651569620000|2022-05-03 09:20:20|21.19|19.17|21.2|19.18|21.2|19.18|21.19|19.17|0
1651569630000|2022-05-03 09:20:30|21.15|19.14|21.09|19.09|21.15|19.14|21.08|19.07|0
1651569640000|2022-05-03 09:20:40|21.08|19.07|21.08|19.07|21.08|19.07|21.08|19.07|0
1651569650000|2022-05-03 09:20:50|21|19|21.06|19.05|21.06|19.05|20.99|18.99|0
1651569660000|2022-05-03 09:21:00|21.04|19.04|21.09|19.09|21.11|19.1|21.04|19.04|0
1651569670000|2022-05-03 09:21:10|21.11|19.1|21.09|19.09|21.11|19.1|21.08|19.07|0
1651569680000|2022-05-03 09:21:20|21.08|19.07|21|19|21.08|19.07|20.99|18.99|0
1651569690000|2022-05-03 09:21:30|20.97|18.97|21|19|21|19|20.97|18.97|0
1651569700000|2022-05-03 09:21:40|20.99|18.99|20.97|18.97|20.99|18.99|20.97|18.97|0
1651569710000|2022-05-03 09:21:50|20.95|18.95|20.95|18.95|20.95|18.95|20.95|18.95|0
1651569720000|2022-05-03 09:22:00|20.93|18.94|20.97|18.97|21|19|20.93|18.94|0
1651569730000|2022-05-03 09:22:10|20.93|18.94|20.93|18.94|20.93|18.94|20.93|18.94|0
1651569740000|2022-05-03 09:22:20|20.97|18.97|21.09|19.08|21.09|19.08|20.95|18.95|0
1651569750000|2022-05-03 09:22:30|21.08|19.07|21.11|19.1|21.11|19.1|21.08|19.07|0
1651569760000|2022-05-03 09:22:40|21.09|19.08|21.09|19.08|21.15|19.13|21.09|19.08|0
1651569770000|2022-05-03 09:22:50|21.08|19.07|21.09|19.08|21.09|19.08|21.08|19.07|0
1651569780000|2022-05-03 09:23:00|20.98|18.99|20.9|18.91|20.98|18.99|20.9|18.91|0
1651569790000|2022-05-03 09:23:10|20.86|18.87|20.9|18.91|20.9|18.91|20.86|18.87|0
1651569800000|2022-05-03 09:23:20|20.86|18.87|20.91|18.92|20.91|18.92|20.86|18.87|0
1651569810000|2022-05-03 09:23:30|20.93|18.94|20.93|18.94|20.93|18.94|20.91|18.92|0
1651569820000|2022-05-03 09:23:40|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1651569830000|2022-05-03 09:23:50|20.84|18.86|20.79|18.81|20.84|18.86|20.79|18.81|0
1651569840000|2022-05-03 09:24:00|20.82|18.84|20.82|18.84|20.9|18.91|20.82|18.84|0
1651569850000|2022-05-03 09:24:10|20.79|18.81|20.86|18.87|20.86|18.87|20.79|18.81|0
1651569860000|2022-05-03 09:24:20|20.89|18.9|20.91|18.92|20.91|18.92|20.89|18.9|0
1651569870000|2022-05-03 09:24:30|20.93|18.94|20.97|18.97|20.97|18.97|20.93|18.94|0
1651569880000|2022-05-03 09:24:40|21.04|19.04|21.02|19.02|21.04|19.04|21.02|19.02|0
1651569890000|2022-05-03 09:24:50|21.11|19.1|21.07|19.07|21.11|19.1|21.07|19.07|0
1651569900000|2022-05-03 09:25:00|21|19|20.95|18.95|21|19|20.95|18.95|0
1651569910000|2022-05-03 09:25:10|20.93|18.94|21.11|19.1|21.11|19.1|20.93|18.94|0
1651569920000|2022-05-03 09:25:20|21.15|19.13|21.07|19.07|21.15|19.13|21.07|19.07|0
1651569930000|2022-05-03 09:25:30|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1651569940000|2022-05-03 09:25:40|21.07|19.07|21.11|19.1|21.11|19.1|21.07|19.07|0
1651569950000|2022-05-03 09:25:50|21|19|20.97|18.97|21|19|20.93|18.94|0
1651569960000|2022-05-03 09:26:00|20.93|18.94|20.91|18.92|20.93|18.94|20.91|18.92|0
1651569970000|2022-05-03 09:26:10|20.89|18.9|20.86|18.87|20.89|18.9|20.79|18.81|0
1651569980000|2022-05-03 09:26:20|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651569990000|2022-05-03 09:26:30|20.93|18.94|20.95|18.95|20.95|18.95|20.93|18.94|0
1651570000000|2022-05-03 09:26:40|20.91|18.92|20.79|18.81|20.91|18.92|20.79|18.81|0
1651570010000|2022-05-03 09:26:50|20.8|18.82|20.79|18.81|20.82|18.84|20.79|18.81|0
1651570020000|2022-05-03 09:27:00|20.82|18.84|20.89|18.9|20.91|18.92|20.82|18.84|0
1651570030000|2022-05-03 09:27:10|20.82|18.84|20.84|18.85|20.84|18.85|20.82|18.84|0
1651570040000|2022-05-03 09:27:20|20.86|18.87|20.89|18.9|20.91|18.92|20.86|18.87|0
1651570050000|2022-05-03 09:27:30|20.87|18.89|20.71|18.74|20.87|18.89|20.71|18.74|0
1651570060000|2022-05-03 09:27:40|20.7|18.72|20.61|18.64|20.73|18.76|20.61|18.64|0
1651570070000|2022-05-03 09:27:50|20.57|18.61|20.43|18.48|20.57|18.61|20.43|18.48|0
1651570080000|2022-05-03 09:28:00|20.47|18.52|20.61|18.64|20.61|18.64|20.47|18.52|0
1651570090000|2022-05-03 09:28:10|20.59|18.63|20.61|18.64|20.61|18.64|20.59|18.63|0
1651570100000|2022-05-03 09:28:20|20.62|18.66|20.7|18.72|20.7|18.72|20.62|18.66|0
1651570110000|2022-05-03 09:28:30|20.75|18.77|20.89|18.9|20.93|18.94|20.75|18.77|0
1651570120000|2022-05-03 09:28:40|20.8|18.82|20.79|18.81|20.82|18.84|20.79|18.81|0
1651570130000|2022-05-03 09:28:50|20.8|18.82|20.82|18.84|20.84|18.85|20.8|18.82|0
1651570140000|2022-05-03 09:29:00|20.8|18.82|20.77|18.79|20.8|18.82|20.75|18.77|0
1651570150000|2022-05-03 09:29:10|20.75|18.77|20.71|18.74|20.8|18.82|20.71|18.74|0
1651570160000|2022-05-03 09:29:20|20.69|18.72|20.64|18.68|20.69|18.72|20.64|18.68|0
1651570170000|2022-05-03 09:29:30|20.66|18.69|20.71|18.74|20.71|18.74|20.66|18.69|0
1651570180000|2022-05-03 09:29:40|20.69|18.72|20.69|18.72|20.71|18.74|20.68|18.71|0
1651570190000|2022-05-03 09:29:50|20.73|18.76|20.78|18.81|20.78|18.81|20.71|18.74|0
1651570200000|2022-05-03 09:30:00|20.77|18.79|20.64|18.68|20.77|18.79|20.64|18.68|0
1651570210000|2022-05-03 09:30:10|20.71|18.74|20.64|18.68|20.71|18.74|20.64|18.68|0
1651570220000|2022-05-03 09:30:20|20.54|18.58|20.43|18.48|20.54|18.58|20.43|18.48|0
1651570230000|2022-05-03 09:30:30|20.46|18.52|20.5|18.55|20.54|18.58|20.46|18.52|0
1651570240000|2022-05-03 09:30:40|20.54|18.58|20.59|18.63|20.59|18.63|20.5|18.55|0
1651570250000|2022-05-03 09:30:50|20.61|18.64|20.59|18.63|20.62|18.66|20.59|18.63|0
1651570260000|2022-05-03 09:31:00|20.61|18.64|20.64|18.68|20.64|18.68|20.61|18.64|0
1651570270000|2022-05-03 09:31:10|20.68|18.71|20.64|18.68|20.68|18.71|20.64|18.68|0
1651570280000|2022-05-03 09:31:20|20.68|18.71|20.68|18.71|20.69|18.72|20.68|18.71|0
1651570290000|2022-05-03 09:31:30|20.66|18.69|20.61|18.64|20.68|18.71|20.61|18.64|0
1651570300000|2022-05-03 09:31:40|20.59|18.63|20.61|18.64|20.61|18.64|20.57|18.61|0
1651570310000|2022-05-03 09:31:50|20.62|18.66|20.66|18.69|20.68|18.71|20.62|18.66|0
1651570320000|2022-05-03 09:32:00|20.68|18.71|20.64|18.68|20.68|18.71|20.64|18.68|0
1651570330000|2022-05-03 09:32:10|20.66|18.67|20.64|18.67|20.66|18.69|20.64|18.67|0
1651570350000|2022-05-03 09:32:30|20.68|18.71|20.68|18.71|20.69|18.72|20.64|18.67|0
1651570360000|2022-05-03 09:32:40|20.78|18.8|20.78|18.8|20.82|18.84|20.78|18.8|0
1651570370000|2022-05-03 09:32:50|20.66|18.69|20.6|18.64|20.66|18.69|20.6|18.64|0
1651570380000|2022-05-03 09:33:00|20.62|18.66|20.57|18.61|20.64|18.67|20.57|18.61|0
1651570390000|2022-05-03 09:33:10|20.53|18.58|20.55|18.59|20.55|18.59|20.53|18.58|0
1651570400000|2022-05-03 09:33:20|20.6|18.64|20.68|18.71|20.68|18.71|20.6|18.64|0
1651570410000|2022-05-03 09:33:30|20.71|18.74|20.75|18.77|20.75|18.77|20.71|18.74|0
1651570420000|2022-05-03 09:33:40|20.76|18.79|20.73|18.75|20.76|18.79|20.73|18.75|0
1651570430000|2022-05-03 09:33:50|20.71|18.74|20.73|18.75|20.76|18.79|20.71|18.74|0
1651570440000|2022-05-03 09:34:00|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1651570450000|2022-05-03 09:34:10|20.6|18.64|20.64|18.67|20.64|18.67|20.6|18.64|0
1651570460000|2022-05-03 09:34:20|20.73|18.75|20.78|18.8|20.78|18.8|20.73|18.75|0
1651570470000|2022-05-03 09:34:30|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1651570480000|2022-05-03 09:34:40|20.66|18.69|20.67|18.71|20.67|18.71|20.66|18.69|0
1651570490000|2022-05-03 09:34:50|20.71|18.74|20.75|18.77|20.75|18.77|20.71|18.74|0
1651570500000|2022-05-03 09:35:00|20.82|18.84|20.76|18.79|20.82|18.84|20.76|18.79|0
1651570510000|2022-05-03 09:35:10|20.75|18.77|20.64|18.67|20.75|18.77|20.6|18.64|0
1651570520000|2022-05-03 09:35:20|20.62|18.66|20.62|18.66|20.64|18.67|20.62|18.66|0
1651570530000|2022-05-03 09:35:30|20.6|18.64|20.57|18.61|20.6|18.64|20.57|18.61|0
1651570540000|2022-05-03 09:35:40|20.6|18.64|20.62|18.66|20.62|18.66|20.6|18.64|0
1651570550000|2022-05-03 09:35:50|20.66|18.69|20.66|18.69|20.69|18.72|20.66|18.69|0
1651570560000|2022-05-03 09:36:00|20.69|18.72|20.75|18.77|20.75|18.77|20.69|18.72|0
1651570570000|2022-05-03 09:36:10|20.71|18.74|20.73|18.75|20.75|18.77|20.71|18.74|0
1651570580000|2022-05-03 09:36:20|20.75|18.77|20.78|18.8|20.78|18.8|20.75|18.77|0
1651570590000|2022-05-03 09:36:30|20.83|18.85|20.89|18.9|20.89|18.9|20.83|18.85|0
1651570600000|2022-05-03 09:36:40|20.85|18.87|20.82|18.83|20.85|18.87|20.78|18.8|0
1651570610000|2022-05-03 09:36:50|20.83|18.85|20.85|18.87|20.85|18.87|20.83|18.85|0
1651570620000|2022-05-03 09:37:00|20.87|18.88|20.82|18.83|20.87|18.88|20.82|18.83|0
1651570630000|2022-05-03 09:37:10|20.85|18.87|20.74|18.77|20.85|18.87|20.74|18.77|0
1651570640000|2022-05-03 09:37:20|20.64|18.67|20.74|18.77|20.74|18.77|20.62|18.66|0
1651570650000|2022-05-03 09:37:30|20.71|18.74|20.74|18.77|20.78|18.8|20.71|18.74|0
1651570660000|2022-05-03 09:37:40|20.76|18.78|20.74|18.77|20.76|18.78|20.74|18.77|0
1651570670000|2022-05-03 09:37:50|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1651570680000|2022-05-03 09:38:00|20.76|18.78|20.71|18.74|20.76|18.78|20.71|18.74|0
1651570690000|2022-05-03 09:38:10|20.78|18.8|20.74|18.77|20.78|18.8|20.74|18.77|0
1651570700000|2022-05-03 09:38:20|20.78|18.8|20.74|18.77|20.78|18.8|20.74|18.77|0
1651570710000|2022-05-03 09:38:30|20.76|18.78|20.76|18.78|20.76|18.78|20.73|18.75|0
1651570720000|2022-05-03 09:38:40|20.78|18.8|20.74|18.77|20.8|18.82|20.74|18.77|0
1651570730000|2022-05-03 09:38:50|20.69|18.72|20.65|18.69|20.69|18.72|20.65|18.69|0
1651570740000|2022-05-03 09:39:00|20.67|18.7|20.58|18.62|20.67|18.7|20.58|18.62|0
1651570750000|2022-05-03 09:39:10|20.62|18.65|20.69|18.72|20.69|18.72|20.62|18.65|0
1651570760000|2022-05-03 09:39:20|20.67|18.7|20.71|18.74|20.71|18.74|20.67|18.7|0
1651570770000|2022-05-03 09:39:30|20.73|18.75|20.71|18.74|20.73|18.75|20.71|18.74|0
1651570780000|2022-05-03 09:39:40|20.67|18.7|20.64|18.67|20.71|18.74|20.64|18.67|0
1651570790000|2022-05-03 09:39:50|20.67|18.7|20.71|18.74|20.71|18.74|20.67|18.7|0
1651570800000|2022-05-03 09:40:00|20.69|18.72|20.72|18.75|20.72|18.75|20.69|18.72|0
1651570810000|2022-05-03 09:40:10|20.74|18.77|20.8|18.82|20.8|18.82|20.74|18.77|0
1651570820000|2022-05-03 09:40:20|20.78|18.8|20.8|18.82|20.81|18.83|20.78|18.8|0
1651570830000|2022-05-03 09:40:30|20.78|18.8|20.81|18.83|20.81|18.83|20.78|18.8|0
1651570840000|2022-05-03 09:40:40|20.83|18.85|20.85|18.86|20.85|18.86|20.81|18.83|0
1651570850000|2022-05-03 09:40:50|20.81|18.83|20.83|18.85|20.83|18.85|20.81|18.83|0
1651570860000|2022-05-03 09:41:00|20.81|18.83|20.78|18.8|20.81|18.83|20.78|18.8|0
1651570870000|2022-05-03 09:41:10|20.76|18.78|20.8|18.82|20.8|18.82|20.76|18.78|0
1651570880000|2022-05-03 09:41:20|20.78|18.8|20.74|18.77|20.8|18.82|20.74|18.77|0
1651570900000|2022-05-03 09:41:40|20.76|18.78|20.76|18.78|20.76|18.78|20.74|18.77|0
1651570910000|2022-05-03 09:41:50|20.78|18.8|20.74|18.77|20.78|18.8|20.72|18.75|0
1651570920000|2022-05-03 09:42:00|20.76|18.78|20.74|18.77|20.76|18.78|20.74|18.77|0
1651570930000|2022-05-03 09:42:10|20.76|18.78|20.85|18.86|20.85|18.86|20.76|18.78|0
1651570950000|2022-05-03 09:42:30|20.8|18.81|20.96|18.96|20.99|18.99|20.8|18.81|0
1651570960000|2022-05-03 09:42:40|20.99|18.99|21.05|19.04|21.05|19.04|20.99|18.99|0
1651570970000|2022-05-03 09:42:50|21.03|19.03|21.1|19.09|21.1|19.09|21.03|19.03|0
1651570980000|2022-05-03 09:43:00|21.08|19.07|21.08|19.07|21.1|19.09|21.08|19.07|0
1651570990000|2022-05-03 09:43:10|21.03|19.03|21.03|19.03|21.05|19.04|21.01|19.01|0
1651571000000|2022-05-03 09:43:20|21.07|19.06|21.06|19.06|21.08|19.07|21.06|19.06|0
1651571010000|2022-05-03 09:43:30|21.08|19.07|21.21|19.19|21.21|19.19|21.08|19.07|0
1651571020000|2022-05-03 09:43:40|21.17|19.16|21.19|19.17|21.21|19.19|21.17|19.16|0
1651571030000|2022-05-03 09:43:50|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1651571040000|2022-05-03 09:44:00|21.17|19.16|21.21|19.19|21.21|19.19|21.17|19.16|0
1651571050000|2022-05-03 09:44:10|21.25|19.22|21.21|19.19|21.25|19.22|21.21|19.19|0
1651571060000|2022-05-03 09:44:20|21.23|19.21|21.21|19.19|21.23|19.21|21.21|19.19|0
1651571070000|2022-05-03 09:44:30|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1651571080000|2022-05-03 09:44:40|21.17|19.16|21.21|19.19|21.21|19.19|21.17|19.16|0
1651571090000|2022-05-03 09:44:50|21.25|19.22|21.17|19.16|21.25|19.22|21.17|19.16|0
1651571100000|2022-05-03 09:45:00|21.14|19.12|21.17|19.16|21.19|19.17|21.14|19.12|0
1651571110000|2022-05-03 09:45:10|21.19|19.17|21.19|19.17|21.21|19.19|21.17|19.16|0
1651571120000|2022-05-03 09:45:20|21.21|19.19|21.21|19.19|21.23|19.2|21.21|19.19|0
1651571130000|2022-05-03 09:45:30|21.25|19.22|21.26|19.24|21.26|19.24|21.25|19.22|0
1651571140000|2022-05-03 09:45:40|21.25|19.22|21.21|19.19|21.25|19.22|21.21|19.19|0
1651571150000|2022-05-03 09:45:50|21.17|19.16|21.17|19.16|21.17|19.16|21.14|19.12|0
1651571160000|2022-05-03 09:46:00|21.19|19.17|21.21|19.19|21.21|19.19|21.19|19.17|0
1651571170000|2022-05-03 09:46:10|21.26|19.24|21.26|19.24|21.28|19.25|21.26|19.24|0
1651571180000|2022-05-03 09:46:20|21.28|19.25|21.24|19.22|21.28|19.25|21.24|19.22|0
1651571190000|2022-05-03 09:46:30|21.32|19.29|21.41|19.37|21.41|19.37|21.32|19.29|0
1651571200000|2022-05-03 09:46:40|21.46|19.42|21.35|19.32|21.46|19.42|21.33|19.3|0
1651571210000|2022-05-03 09:46:50|21.41|19.37|21.35|19.32|21.44|19.4|21.33|19.3|0
1651571220000|2022-05-03 09:47:00|21.32|19.29|21.33|19.3|21.33|19.3|21.32|19.29|0
1651571230000|2022-05-03 09:47:10|21.39|19.35|21.41|19.37|21.41|19.37|21.39|19.35|0
1651571240000|2022-05-03 09:47:20|21.43|19.39|21.39|19.35|21.43|19.39|21.35|19.32|0
1651571250000|2022-05-03 09:47:30|21.35|19.32|21.32|19.29|21.35|19.32|21.32|19.29|0
1651571260000|2022-05-03 09:47:40|21.35|19.32|21.39|19.35|21.39|19.35|21.35|19.32|0
1651571270000|2022-05-03 09:47:50|21.37|19.34|21.39|19.35|21.39|19.35|21.37|19.34|0
1651571280000|2022-05-03 09:48:00|21.35|19.32|21.43|19.39|21.43|19.39|21.35|19.32|0
1651571290000|2022-05-03 09:48:10|21.39|19.35|21.43|19.39|21.43|19.39|21.39|19.35|0
1651571300000|2022-05-03 09:48:20|21.39|19.35|21.43|19.39|21.43|19.39|21.39|19.35|0
1651571310000|2022-05-03 09:48:30|21.46|19.42|21.46|19.42|21.48|19.43|21.46|19.42|0
1651571320000|2022-05-03 09:48:40|21.5|19.45|21.46|19.42|21.5|19.45|21.46|19.42|0
1651571330000|2022-05-03 09:48:50|21.43|19.39|21.39|19.35|21.43|19.39|21.39|19.35|0
1651571340000|2022-05-03 09:49:00|21.35|19.32|21.39|19.35|21.39|19.35|21.35|19.32|0
1651571350000|2022-05-03 09:49:10|21.35|19.32|21.37|19.33|21.37|19.33|21.35|19.32|0
1651571360000|2022-05-03 09:49:20|21.35|19.32|21.32|19.29|21.35|19.32|21.32|19.29|0
1651571370000|2022-05-03 09:49:30|21.35|19.32|21.35|19.32|21.35|19.32|21.33|19.3|0
1651571380000|2022-05-03 09:49:40|21.33|19.3|21.32|19.29|21.35|19.32|21.32|19.29|0
1651571390000|2022-05-03 09:49:50|21.28|19.25|21.28|19.25|21.28|19.25|21.28|19.25|0
1651571400000|2022-05-03 09:50:00|21.32|19.29|21.28|19.25|21.32|19.29|21.28|19.25|0
1651571410000|2022-05-03 09:50:10|21.3|19.27|21.33|19.3|21.35|19.32|21.3|19.27|0
1651571420000|2022-05-03 09:50:20|21.35|19.32|21.39|19.35|21.39|19.35|21.32|19.29|0
1651571430000|2022-05-03 09:50:30|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1651571440000|2022-05-03 09:50:40|21.39|19.35|21.41|19.37|21.41|19.37|21.39|19.35|0
1651571450000|2022-05-03 09:50:50|21.33|19.3|21.35|19.32|21.35|19.32|21.32|19.29|0
1651571460000|2022-05-03 09:51:00|21.28|19.25|21.26|19.23|21.28|19.25|21.26|19.23|0
1651571470000|2022-05-03 09:51:10|21.28|19.25|21.28|19.25|21.3|19.27|21.28|19.25|0
1651571480000|2022-05-03 09:51:20|21.24|19.22|21.31|19.28|21.31|19.28|21.24|19.22|0
1651571510000|2022-05-03 09:51:50|21.28|19.25|21.24|19.22|21.28|19.25|21.24|19.22|0
1651571520000|2022-05-03 09:52:00|21.28|19.25|21.24|19.22|21.28|19.25|21.24|19.22|0
1651571530000|2022-05-03 09:52:10|21.26|19.23|21.28|19.25|21.28|19.25|21.26|19.23|0
1651571540000|2022-05-03 09:52:20|21.31|19.28|21.3|19.27|21.31|19.28|21.26|19.23|0
1651571550000|2022-05-03 09:52:30|21.28|19.25|21.24|19.22|21.28|19.25|21.24|19.22|0
1651571560000|2022-05-03 09:52:40|21.17|19.15|21.06|19.05|21.17|19.15|21.06|19.05|0
1651571570000|2022-05-03 09:52:50|21.08|19.07|21.11|19.1|21.11|19.1|21.08|19.07|0
1651571580000|2022-05-03 09:53:00|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1651571590000|2022-05-03 09:53:10|21.2|19.19|21.24|19.22|21.24|19.22|21.17|19.15|0
1651571600000|2022-05-03 09:53:20|21.26|19.23|21.28|19.25|21.28|19.25|21.26|19.23|0
1651571610000|2022-05-03 09:53:30|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1651571620000|2022-05-03 09:53:40|21.26|19.23|21.28|19.25|21.28|19.25|21.24|19.22|0
1651571630000|2022-05-03 09:53:50|21.33|19.3|21.35|19.32|21.35|19.32|21.33|19.3|0
1651571640000|2022-05-03 09:54:00|21.31|19.28|21.35|19.32|21.35|19.32|21.31|19.28|0
1651571650000|2022-05-03 09:54:10|21.28|19.25|21.24|19.22|21.28|19.25|21.2|19.18|0
1651571660000|2022-05-03 09:54:20|21.26|19.23|21.29|19.27|21.29|19.27|21.26|19.23|0
1651571670000|2022-05-03 09:54:30|21.28|19.25|21.24|19.22|21.28|19.25|21.24|19.22|0
1651571680000|2022-05-03 09:54:40|21.28|19.25|21.31|19.28|21.35|19.32|21.28|19.25|0
1651571690000|2022-05-03 09:54:50|21.28|19.25|21.33|19.3|21.33|19.3|21.28|19.25|0
1651571700000|2022-05-03 09:55:00|21.31|19.28|21.33|19.3|21.39|19.35|21.31|19.28|0
1651571710000|2022-05-03 09:55:10|21.37|19.33|21.35|19.32|21.39|19.35|21.35|19.32|0
1651571720000|2022-05-03 09:55:20|21.37|19.33|21.4|19.36|21.4|19.36|21.37|19.33|0
1651571730000|2022-05-03 09:55:30|21.42|19.38|21.5|19.45|21.5|19.45|21.4|19.36|0
1651571740000|2022-05-03 09:55:40|21.39|19.35|21.4|19.36|21.42|19.38|21.39|19.35|0
1651571750000|2022-05-03 09:55:50|21.39|19.35|21.46|19.41|21.46|19.41|21.39|19.35|0
1651571760000|2022-05-03 09:56:00|21.4|19.36|21.33|19.3|21.4|19.36|21.29|19.27|0
1651571770000|2022-05-03 09:56:10|21.31|19.28|21.37|19.33|21.37|19.33|21.31|19.28|0
1651571780000|2022-05-03 09:56:20|21.22|19.2|21.22|19.2|21.31|19.28|21.22|19.2|0
1651571790000|2022-05-03 09:56:30|21.2|19.18|21.11|19.1|21.2|19.18|21.11|19.1|0
1651571800000|2022-05-03 09:56:40|21.15|19.13|21.17|19.15|21.17|19.15|21.15|19.13|0
1651571810000|2022-05-03 09:56:50|21.18|19.17|21.17|19.15|21.18|19.17|21.13|19.12|0
1651571820000|2022-05-03 09:57:00|21.15|19.13|21.13|19.12|21.15|19.13|21.13|19.12|0
1651571830000|2022-05-03 09:57:10|21.15|19.13|21.06|19.05|21.15|19.13|21.06|19.05|0
1651571840000|2022-05-03 09:57:20|21.02|19.02|21.04|19.04|21.04|19.04|21.02|19.02|0
1651571850000|2022-05-03 09:57:30|21.02|19.02|21.07|19.07|21.07|19.07|21.02|19.02|0
1651571860000|2022-05-03 09:57:40|21.09|19.08|21|19|21.11|19.1|21|19|0
1651571870000|2022-05-03 09:57:50|21.02|19.02|20.95|18.95|21.02|19.02|20.95|18.95|0
1651571880000|2022-05-03 09:58:00|20.99|18.99|21.09|19.08|21.09|19.08|20.99|18.99|0
1651571890000|2022-05-03 09:58:10|21.11|19.1|21.2|19.18|21.2|19.18|21.11|19.1|0
1651571900000|2022-05-03 09:58:20|21.27|19.25|21.22|19.2|21.27|19.25|21.22|19.2|0
1651571910000|2022-05-03 09:58:30|21.24|19.22|21.22|19.2|21.24|19.22|21.22|19.2|0
1651571920000|2022-05-03 09:58:40|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1651571930000|2022-05-03 09:58:50|21.18|19.17|21.07|19.07|21.18|19.17|21.07|19.07|0
1651571940000|2022-05-03 09:59:00|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651571950000|2022-05-03 09:59:10|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1651571960000|2022-05-03 09:59:20|21.09|19.08|21.17|19.15|21.17|19.15|21.09|19.08|0
1651571970000|2022-05-03 09:59:30|21.13|19.12|21.11|19.1|21.15|19.13|21.11|19.1|0
1651571980000|2022-05-03 09:59:40|21.13|19.12|21.13|19.12|21.15|19.13|21.13|19.12|0
1651571990000|2022-05-03 09:59:50|21.11|19.1|21.16|19.15|21.16|19.15|21.11|19.1|0
1651572000000|2022-05-03 10:00:00|21.2|19.18|21.24|19.21|21.24|19.21|21.2|19.18|0
1651572010000|2022-05-03 10:00:10|21.25|19.23|21.27|19.25|21.27|19.25|21.22|19.2|0
1651572020000|2022-05-03 10:00:20|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1651572030000|2022-05-03 10:00:30|21.29|19.26|21.24|19.21|21.29|19.26|21.24|19.21|0
1651572040000|2022-05-03 10:00:40|21.25|19.23|21.2|19.18|21.27|19.25|21.2|19.18|0
1651572050000|2022-05-03 10:00:50|21.11|19.1|21.07|19.07|21.11|19.1|21.07|19.07|0
1651572060000|2022-05-03 10:01:00|21.13|19.12|21.15|19.13|21.15|19.13|21.13|19.12|0
1651572070000|2022-05-03 10:01:10|21.16|19.15|21.11|19.1|21.16|19.15|21.11|19.1|0
1651572080000|2022-05-03 10:01:20|21.07|19.07|21.06|19.05|21.07|19.07|21.06|19.05|0
1651572090000|2022-05-03 10:01:30|21.04|19.03|21.07|19.07|21.09|19.08|21|19|0
1651572100000|2022-05-03 10:01:40|21.06|19.05|21.11|19.1|21.11|19.1|21.06|19.05|0
1651572110000|2022-05-03 10:01:50|21.15|19.13|21.14|19.13|21.2|19.18|21.14|19.13|0
1651572120000|2022-05-03 10:02:00|21.2|19.18|21.22|19.2|21.25|19.23|21.2|19.18|0
1651572130000|2022-05-03 10:02:10|21.24|19.21|21.18|19.16|21.24|19.21|21.18|19.16|0
1651572140000|2022-05-03 10:02:20|21.2|19.18|21.2|19.18|21.2|19.18|21.18|19.16|0
1651572150000|2022-05-03 10:02:30|21.18|19.16|21.2|19.18|21.2|19.18|21.18|19.16|0
1651572160000|2022-05-03 10:02:40|21.18|19.16|21.25|19.23|21.27|19.25|21.18|19.16|0
1651572170000|2022-05-03 10:02:50|21.24|19.21|21.36|19.33|21.36|19.33|21.24|19.21|0
1651572180000|2022-05-03 10:03:00|21.31|19.28|21.38|19.35|21.38|19.35|21.31|19.28|0
1651572190000|2022-05-03 10:03:10|21.42|19.38|21.31|19.28|21.42|19.38|21.31|19.28|0
1651572200000|2022-05-03 10:03:20|21.33|19.29|21.33|19.29|21.33|19.29|21.33|19.29|0
1651572210000|2022-05-03 10:03:30|21.34|19.31|21.38|19.35|21.38|19.35|21.33|19.29|0
1651572220000|2022-05-03 10:03:40|21.45|19.41|21.44|19.39|21.45|19.41|21.38|19.34|0
1651572230000|2022-05-03 10:03:50|21.4|19.36|21.47|19.43|21.47|19.43|21.4|19.36|0
1651572240000|2022-05-03 10:04:00|21.42|19.38|21.44|19.39|21.47|19.43|21.42|19.38|0
1651572250000|2022-05-03 10:04:10|21.42|19.38|21.44|19.39|21.44|19.39|21.42|19.38|0
1651572260000|2022-05-03 10:04:20|21.4|19.36|21.4|19.36|21.45|19.41|21.4|19.36|0
1651572270000|2022-05-03 10:04:30|21.42|19.38|21.43|19.39|21.43|19.39|21.4|19.36|0
1651572280000|2022-05-03 10:04:40|21.38|19.34|21.36|19.33|21.38|19.34|21.34|19.31|0
1651572290000|2022-05-03 10:04:50|21.34|19.31|21.4|19.36|21.4|19.36|21.34|19.31|0
1651572300000|2022-05-03 10:05:00|21.38|19.34|21.38|19.34|21.42|19.38|21.38|19.34|0
1651572310000|2022-05-03 10:05:10|21.36|19.33|21.31|19.28|21.36|19.33|21.31|19.28|0
1651572320000|2022-05-03 10:05:20|21.22|19.2|21.2|19.18|21.23|19.21|21.2|19.18|0
1651572330000|2022-05-03 10:05:30|21.22|19.2|21.23|19.21|21.25|19.23|21.22|19.2|0
1651572340000|2022-05-03 10:05:40|21.2|19.18|21.2|19.18|21.22|19.19|21.2|19.18|0
1651572350000|2022-05-03 10:05:50|21.18|19.16|21.23|19.21|21.23|19.21|21.18|19.16|0
1651572360000|2022-05-03 10:06:00|21.13|19.11|21.13|19.11|21.13|19.11|21.13|19.11|0
1651572370000|2022-05-03 10:06:10|21.09|19.08|21.13|19.11|21.13|19.11|21.09|19.08|0
1651572380000|2022-05-03 10:06:20|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1651572390000|2022-05-03 10:06:30|21.09|19.08|21.05|19.05|21.09|19.08|21.05|19.05|0
1651572400000|2022-05-03 10:06:40|21.07|19.06|21.09|19.08|21.11|19.1|21.07|19.06|0
1651572410000|2022-05-03 10:06:50|21.07|19.06|21.16|19.15|21.16|19.15|21.07|19.06|0
1651572420000|2022-05-03 10:07:00|21.02|19.01|21.02|19.01|21.02|19.01|20.98|18.98|0
1651572430000|2022-05-03 10:07:10|21|19|20.94|18.95|21|19|20.94|18.95|0
1651572440000|2022-05-03 10:07:20|20.96|18.97|20.98|18.98|20.98|18.98|20.96|18.97|0
1651572450000|2022-05-03 10:07:30|20.94|18.95|20.87|18.88|20.94|18.95|20.87|18.88|0
1651572460000|2022-05-03 10:07:40|20.85|18.87|20.94|18.95|20.94|18.95|20.85|18.87|0
1651572470000|2022-05-03 10:07:50|20.91|18.92|20.91|18.92|20.91|18.92|20.89|18.9|0
1651572480000|2022-05-03 10:08:00|20.93|18.93|20.98|18.98|20.98|18.98|20.93|18.93|0
1651572490000|2022-05-03 10:08:10|21|19|21|19|21|19|21|19|0
1651572500000|2022-05-03 10:08:20|20.98|18.98|21.03|19.03|21.05|19.05|20.98|18.98|0
1651572510000|2022-05-03 10:08:30|21.05|19.05|21.07|19.06|21.09|19.08|21.05|19.05|0
1651572520000|2022-05-03 10:08:40|21.05|19.05|21.03|19.03|21.05|19.05|21.03|19.03|0
1651572530000|2022-05-03 10:08:50|21.07|19.06|21.05|19.05|21.07|19.06|21.05|19.05|0
1651572540000|2022-05-03 10:09:00|21.02|19.01|21.03|19.03|21.03|19.03|21.02|19.01|0
1651572550000|2022-05-03 10:09:10|21.02|19.01|21.12|19.11|21.12|19.11|21.02|19.01|0
1651572560000|2022-05-03 10:09:20|21.1|19.09|21.1|19.09|21.1|19.09|21.09|19.08|0
1651572570000|2022-05-03 10:09:30|21.12|19.11|21.05|19.05|21.12|19.11|21.05|19.05|0
1651572580000|2022-05-03 10:09:40|21.09|19.08|21.07|19.06|21.09|19.08|21.05|19.05|0
1651572590000|2022-05-03 10:09:50|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651572600000|2022-05-03 10:10:00|21.07|19.06|21.12|19.11|21.12|19.11|21.07|19.06|0
1651572610000|2022-05-03 10:10:10|21.01|19.01|21.05|19.05|21.05|19.05|21.01|19.01|0
1651572620000|2022-05-03 10:10:20|21.03|19.03|20.8|18.82|21.03|19.03|20.8|18.82|0
1651572630000|2022-05-03 10:10:30|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651572640000|2022-05-03 10:10:40|20.91|18.92|20.92|18.93|20.94|18.95|20.91|18.92|0
1651572650000|2022-05-03 10:10:50|20.91|18.92|20.91|18.92|20.91|18.92|20.87|18.88|0
1651572660000|2022-05-03 10:11:00|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651572670000|2022-05-03 10:11:10|20.94|18.95|20.98|18.98|21.01|19.01|20.94|18.95|0
1651572680000|2022-05-03 10:11:20|21|19|20.92|18.93|21|19|20.92|18.93|0
1651572690000|2022-05-03 10:11:30|20.91|18.92|20.89|18.9|20.91|18.92|20.83|18.85|0
1651572700000|2022-05-03 10:11:40|20.83|18.85|20.8|18.82|20.83|18.85|20.8|18.82|0
1651572710000|2022-05-03 10:11:50|20.69|18.72|20.69|18.72|20.69|18.72|20.66|18.69|0
1651572720000|2022-05-03 10:12:00|20.66|18.69|20.67|18.7|20.69|18.72|20.66|18.69|0
1651572730000|2022-05-03 10:12:10|20.73|18.75|20.76|18.79|20.8|18.82|20.73|18.75|0
1651572740000|2022-05-03 10:12:20|20.74|18.77|20.74|18.77|20.74|18.77|20.74|18.77|0
1651572750000|2022-05-03 10:12:30|20.73|18.75|20.85|18.87|20.85|18.87|20.73|18.75|0
1651572760000|2022-05-03 10:12:40|20.83|18.85|20.87|18.88|20.89|18.9|20.83|18.85|0
1651572770000|2022-05-03 10:12:50|20.89|18.9|20.98|18.98|20.98|18.98|20.89|18.9|0
1651572780000|2022-05-03 10:13:00|21.01|19.01|20.92|18.93|21.01|19.01|20.92|18.93|0
1651572790000|2022-05-03 10:13:10|20.91|18.91|20.98|18.98|20.99|18.99|20.91|18.91|0
1651572800000|2022-05-03 10:13:20|21.01|19.01|21.09|19.08|21.09|19.08|21.01|19.01|0
1651572810000|2022-05-03 10:13:30|21.07|19.06|21.12|19.11|21.12|19.11|21.05|19.04|0
1651572820000|2022-05-03 10:13:40|21.16|19.14|21.14|19.13|21.16|19.14|21.14|19.13|0
1651572830000|2022-05-03 10:13:50|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1651572840000|2022-05-03 10:14:00|21.1|19.09|21.08|19.08|21.12|19.11|21.08|19.08|0
1651572850000|2022-05-03 10:14:10|21.12|19.11|21.19|19.18|21.19|19.18|21.12|19.11|0
1651572860000|2022-05-03 10:14:20|21.17|19.16|21.28|19.26|21.28|19.26|21.17|19.16|0
1651572870000|2022-05-03 10:14:30|21.27|19.24|21.23|19.21|21.27|19.24|21.23|19.21|0
1651572880000|2022-05-03 10:14:40|21.19|19.17|21.14|19.12|21.19|19.17|21.14|19.12|0
1651572890000|2022-05-03 10:14:50|21.16|19.14|21.16|19.14|21.16|19.14|21.16|19.14|0
1651572900000|2022-05-03 10:15:00|21.14|19.12|21.1|19.09|21.14|19.12|21.1|19.09|0
1651572910000|2022-05-03 10:15:10|21.12|19.11|21.14|19.12|21.14|19.12|21.12|19.11|0
1651572920000|2022-05-03 10:15:20|21.16|19.14|21.21|19.19|21.23|19.21|21.16|19.14|0
1651572930000|2022-05-03 10:15:30|21.23|19.21|21.19|19.17|21.23|19.21|21.19|19.17|0
1651572940000|2022-05-03 10:15:40|21.16|19.14|21.16|19.14|21.16|19.14|21.16|19.14|0
1651572950000|2022-05-03 10:15:50|21.17|19.16|21.16|19.14|21.17|19.16|21.16|19.14|0
1651572960000|2022-05-03 10:16:00|21.17|19.16|21.12|19.11|21.17|19.16|21.12|19.11|0
1651572970000|2022-05-03 10:16:10|21.08|19.08|21.12|19.11|21.12|19.11|21.07|19.06|0
1651572980000|2022-05-03 10:16:20|21.08|19.08|21.01|19.01|21.08|19.08|21.01|19.01|0
1651572990000|2022-05-03 10:16:30|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1651573000000|2022-05-03 10:16:40|20.99|18.99|20.98|18.98|20.99|18.99|20.98|18.98|0
1651573010000|2022-05-03 10:16:50|20.99|18.99|20.98|18.98|20.99|18.99|20.98|18.98|0
1651573020000|2022-05-03 10:17:00|20.94|18.94|20.98|18.98|20.98|18.98|20.94|18.94|0
1651573030000|2022-05-03 10:17:10|20.96|18.96|21.01|19.01|21.01|19.01|20.96|18.96|0
1651573050000|2022-05-03 10:17:30|21.03|19.03|20.97|18.98|21.03|19.03|20.96|18.96|0
1651573060000|2022-05-03 10:17:40|21.01|19.01|20.99|18.99|21.01|19.01|20.99|18.99|0
1651573070000|2022-05-03 10:17:50|20.96|18.96|20.94|18.94|20.96|18.96|20.94|18.94|0
1651573080000|2022-05-03 10:18:00|20.92|18.93|20.94|18.94|20.94|18.94|20.92|18.93|0
1651573090000|2022-05-03 10:18:10|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1651573100000|2022-05-03 10:18:20|20.87|18.88|20.79|18.81|20.87|18.88|20.78|18.8|0
1651573110000|2022-05-03 10:18:30|20.78|18.8|20.79|18.81|20.83|18.85|20.78|18.8|0
1651573120000|2022-05-03 10:18:40|20.78|18.8|20.78|18.8|20.78|18.8|20.76|18.78|0
1651573130000|2022-05-03 10:18:50|20.76|18.78|20.79|18.81|20.79|18.81|20.76|18.78|0
1651573140000|2022-05-03 10:19:00|20.81|18.83|20.83|18.85|20.83|18.85|20.81|18.83|0
1651573150000|2022-05-03 10:19:10|20.85|18.86|20.87|18.88|20.87|18.88|20.83|18.85|0
1651573160000|2022-05-03 10:19:20|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1651573170000|2022-05-03 10:19:30|20.74|18.76|20.69|18.72|20.74|18.76|20.69|18.72|0
1651573180000|2022-05-03 10:19:40|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651573190000|2022-05-03 10:19:50|20.63|18.67|20.65|18.68|20.65|18.68|20.63|18.67|0
1651573200000|2022-05-03 10:20:00|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1651573210000|2022-05-03 10:20:10|20.51|18.56|20.54|18.59|20.54|18.59|20.49|18.54|0
1651573220000|2022-05-03 10:20:20|20.51|18.56|20.51|18.56|20.51|18.56|20.47|18.52|0
1651573230000|2022-05-03 10:20:30|20.47|18.52|20.47|18.52|20.51|18.56|20.44|18.49|0
1651573240000|2022-05-03 10:20:40|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1651573250000|2022-05-03 10:20:50|20.47|18.52|20.44|18.49|20.53|18.57|20.44|18.49|0
1651573260000|2022-05-03 10:21:00|20.4|18.46|20.47|18.52|20.47|18.52|20.4|18.46|0
1651573270000|2022-05-03 10:21:10|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1651573280000|2022-05-03 10:21:20|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1651573290000|2022-05-03 10:21:30|20.46|18.51|20.44|18.49|20.46|18.51|20.44|18.49|0
1651573300000|2022-05-03 10:21:40|20.42|18.47|20.49|18.54|20.49|18.54|20.42|18.47|0
1651573310000|2022-05-03 10:21:50|20.51|18.56|20.44|18.49|20.51|18.56|20.44|18.49|0
1651573320000|2022-05-03 10:22:00|20.33|18.4|20.19|18.27|20.37|18.43|20.16|18.24|0
1651573330000|2022-05-03 10:22:10|20.17|18.25|20.16|18.24|20.17|18.25|20.07|18.16|0
1651573340000|2022-05-03 10:22:20|20.26|18.33|20.23|18.3|20.26|18.33|20.23|18.3|0
1651573350000|2022-05-03 10:22:30|20.24|18.32|20.38|18.44|20.38|18.44|20.23|18.3|0
1651573360000|2022-05-03 10:22:40|20.4|18.46|20.3|18.36|20.4|18.46|20.3|18.36|0
1651573370000|2022-05-03 10:22:50|20.31|18.38|20.44|18.49|20.44|18.49|20.31|18.38|0
1651573380000|2022-05-03 10:23:00|20.4|18.46|20.44|18.49|20.44|18.49|20.4|18.46|0
1651573390000|2022-05-03 10:23:10|20.42|18.47|20.4|18.46|20.44|18.49|20.37|18.43|0
1651573400000|2022-05-03 10:23:20|20.37|18.43|20.24|18.32|20.37|18.43|20.24|18.32|0
1651573410000|2022-05-03 10:23:30|20.19|18.27|20.05|18.14|20.19|18.27|20.05|18.14|0
1651573420000|2022-05-03 10:23:40|20.09|18.17|20.02|18.11|20.09|18.17|20.02|18.11|0
1651573430000|2022-05-03 10:23:50|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651573440000|2022-05-03 10:24:00|20.09|18.17|20.12|18.2|20.16|18.24|20.09|18.17|0
1651573450000|2022-05-03 10:24:10|20|18.09|19.98|18.08|20.02|18.11|19.98|18.08|0
1651573460000|2022-05-03 10:24:20|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651573470000|2022-05-03 10:24:30|20.05|18.14|20.17|18.25|20.17|18.25|20.05|18.14|0
1651573480000|2022-05-03 10:24:40|20.19|18.27|20.19|18.27|20.19|18.27|20.14|18.22|0
1651573490000|2022-05-03 10:24:50|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651573500000|2022-05-03 10:25:00|20.07|18.16|20.09|18.17|20.09|18.17|20.07|18.16|0
1651573510000|2022-05-03 10:25:10|20.07|18.16|20.05|18.14|20.1|18.19|20.05|18.14|0
1651573520000|2022-05-03 10:25:20|20.07|18.16|20.12|18.2|20.12|18.2|20.07|18.16|0
1651573530000|2022-05-03 10:25:30|20.14|18.22|20.16|18.24|20.16|18.24|20.12|18.2|0
1651573540000|2022-05-03 10:25:40|20.14|18.22|20.07|18.16|20.14|18.22|20.07|18.16|0
1651573550000|2022-05-03 10:25:50|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651573560000|2022-05-03 10:26:00|19.95|18.05|19.77|17.89|19.95|18.05|19.77|17.89|0
1651573570000|2022-05-03 10:26:10|19.64|17.77|19.69|17.81|19.74|17.86|19.64|17.77|0
1651573580000|2022-05-03 10:26:20|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651573590000|2022-05-03 10:26:30|19.76|17.87|19.74|17.86|19.77|17.89|19.74|17.86|0
1651573600000|2022-05-03 10:26:40|19.77|17.89|19.67|17.8|19.77|17.89|19.67|17.8|0
1651573610000|2022-05-03 10:26:50|19.6|17.74|19.55|17.69|19.62|17.75|19.53|17.67|0
1651573620000|2022-05-03 10:27:00|19.5|17.64|19.53|17.67|19.53|17.67|19.48|17.63|0
1651573630000|2022-05-03 10:27:10|19.47|17.61|19.43|17.58|19.47|17.61|19.43|17.58|0
1651573640000|2022-05-03 10:27:20|19.5|17.64|19.43|17.58|19.53|17.67|19.43|17.58|0
1651573650000|2022-05-03 10:27:30|19.4|17.55|19.23|17.4|19.4|17.55|19.21|17.38|0
1651573660000|2022-05-03 10:27:40|19.33|17.49|19.36|17.52|19.43|17.58|19.33|17.49|0
1651573670000|2022-05-03 10:27:50|19.45|17.6|19.3|17.46|19.47|17.61|19.3|17.46|0
1651573680000|2022-05-03 10:28:00|19.36|17.52|19.5|17.64|19.5|17.64|19.36|17.52|0
1651573690000|2022-05-03 10:28:10|19.53|17.67|19.43|17.58|19.53|17.67|19.43|17.58|0
1651573700000|2022-05-03 10:28:20|19.4|17.55|19.43|17.58|19.43|17.58|19.4|17.55|0
1651573710000|2022-05-03 10:28:30|19.47|17.61|19.48|17.63|19.48|17.63|19.47|17.61|0
1651573720000|2022-05-03 10:28:40|19.47|17.61|19.47|17.61|19.5|17.64|19.47|17.61|0
1651573730000|2022-05-03 10:28:50|19.5|17.64|19.47|17.61|19.5|17.64|19.43|17.58|0
1651573740000|2022-05-03 10:29:00|19.46|17.6|19.45|17.6|19.46|17.6|19.45|17.6|0
1651573750000|2022-05-03 10:29:10|19.43|17.58|19.36|17.52|19.43|17.58|19.33|17.49|0
1651573760000|2022-05-03 10:29:20|19.41|17.56|19.36|17.52|19.41|17.56|19.36|17.52|0
1651573770000|2022-05-03 10:29:30|19.3|17.46|19.33|17.49|19.33|17.49|19.3|17.46|0
1651573780000|2022-05-03 10:29:40|19.3|17.46|19.33|17.49|19.33|17.49|19.3|17.46|0
1651573790000|2022-05-03 10:29:50|19.4|17.55|19.38|17.53|19.4|17.55|19.38|17.53|0
1651573800000|2022-05-03 10:30:00|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1651573810000|2022-05-03 10:30:10|19.31|17.47|19.31|17.47|19.33|17.49|19.31|17.47|0
1651573820000|2022-05-03 10:30:20|19.36|17.52|19.36|17.52|19.4|17.55|19.36|17.52|0
1651573830000|2022-05-03 10:30:30|19.33|17.49|19.33|17.49|19.35|17.5|19.33|17.49|0
1651573840000|2022-05-03 10:30:40|19.34|17.5|19.19|17.37|19.34|17.5|19.16|17.34|0
1651573850000|2022-05-03 10:30:50|19.24|17.41|19.13|17.31|19.28|17.44|19.13|17.31|0
1651573860000|2022-05-03 10:31:00|19.08|17.26|18.86|17.06|19.08|17.26|18.86|17.06|0
1651573870000|2022-05-03 10:31:10|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1651573880000|2022-05-03 10:31:20|18.83|17.03|18.7|16.91|18.83|17.03|18.66|16.88|0
1651573890000|2022-05-03 10:31:30|18.79|17|18.73|16.94|18.79|17|18.73|16.94|0
1651573900000|2022-05-03 10:31:40|18.7|16.91|18.76|16.97|18.76|16.97|18.7|16.91|0
1651573910000|2022-05-03 10:31:50|18.73|16.94|18.83|17.03|18.83|17.03|18.73|16.94|0
1651573920000|2022-05-03 10:32:00|18.79|17|18.69|16.91|18.79|17|18.69|16.91|0
1651573930000|2022-05-03 10:32:10|18.73|16.94|18.86|17.06|18.86|17.06|18.73|16.94|0
1651573940000|2022-05-03 10:32:20|18.83|17.03|18.89|17.09|18.89|17.09|18.81|17.02|0
1651573950000|2022-05-03 10:32:30|19.01|17.2|19.03|17.21|19.03|17.21|19.01|17.2|0
1651573960000|2022-05-03 10:32:40|18.99|17.18|19.03|17.21|19.03|17.21|18.99|17.18|0
1651573970000|2022-05-03 10:32:50|19.06|17.24|19.08|17.26|19.08|17.26|19.06|17.24|0
1651573980000|2022-05-03 10:33:00|19.03|17.21|19.03|17.21|19.06|17.24|19.03|17.21|0
1651573990000|2022-05-03 10:33:10|19.06|17.24|19.03|17.21|19.06|17.24|19.03|17.21|0
1651574000000|2022-05-03 10:33:20|19.04|17.23|19.09|17.27|19.09|17.27|19.04|17.23|0
1651574010000|2022-05-03 10:33:30|19.16|17.33|19.09|17.27|19.16|17.33|19.07|17.26|0
1651574020000|2022-05-03 10:33:40|19.13|17.3|19.11|17.29|19.13|17.3|19.11|17.29|0
1651574030000|2022-05-03 10:33:50|19.13|17.3|19.03|17.21|19.13|17.3|19.01|17.2|0
1651574040000|2022-05-03 10:34:00|19.01|17.2|18.99|17.18|19.01|17.2|18.99|17.18|0
1651574060000|2022-05-03 10:34:20|19.06|17.24|19.06|17.24|19.06|17.24|18.97|17.17|0
1651574070000|2022-05-03 10:34:30|19.13|17.3|19.11|17.29|19.16|17.33|19.11|17.29|0
1651574080000|2022-05-03 10:34:40|19.09|17.27|19.11|17.29|19.11|17.29|19.07|17.26|0
1651574090000|2022-05-03 10:34:50|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1651574100000|2022-05-03 10:35:00|19.16|17.33|19.17|17.35|19.19|17.36|19.16|17.33|0
1651574110000|2022-05-03 10:35:10|19.19|17.36|19.17|17.35|19.21|17.38|19.16|17.33|0
1651574120000|2022-05-03 10:35:20|19.19|17.36|19.14|17.32|19.19|17.36|19.12|17.3|0
1651574130000|2022-05-03 10:35:30|19.17|17.35|19.12|17.3|19.17|17.35|19.12|17.3|0
1651574140000|2022-05-03 10:35:40|19.11|17.29|19.07|17.26|19.11|17.29|19.07|17.26|0
1651574150000|2022-05-03 10:35:50|19.06|17.24|18.99|17.18|19.06|17.24|18.99|17.18|0
1651574160000|2022-05-03 10:36:00|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1651574170000|2022-05-03 10:36:10|18.97|17.17|19.02|17.21|19.02|17.21|18.97|17.17|0
1651574180000|2022-05-03 10:36:20|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1651574190000|2022-05-03 10:36:30|18.99|17.18|19.01|17.2|19.02|17.21|18.96|17.15|0
1651574200000|2022-05-03 10:36:40|19.06|17.24|19.09|17.27|19.09|17.27|19.06|17.24|0
1651574210000|2022-05-03 10:36:50|19.06|17.24|19.07|17.26|19.07|17.26|19.06|17.24|0
1651574220000|2022-05-03 10:37:00|19.12|17.3|19.19|17.36|19.19|17.36|19.12|17.3|0
1651574230000|2022-05-03 10:37:10|19.26|17.42|19.22|17.39|19.26|17.42|19.19|17.36|0
1651574240000|2022-05-03 10:37:20|19.24|17.41|19.24|17.41|19.26|17.42|19.24|17.41|0
1651574250000|2022-05-03 10:37:30|19.26|17.42|19.17|17.35|19.26|17.42|19.17|17.35|0
1651574260000|2022-05-03 10:37:40|19.21|17.38|19.19|17.36|19.33|17.48|19.19|17.36|0
1651574270000|2022-05-03 10:37:50|19.21|17.38|19.24|17.41|19.26|17.42|19.21|17.38|0
1651574280000|2022-05-03 10:38:00|19.22|17.39|19.24|17.41|19.24|17.41|19.21|17.38|0
1651574290000|2022-05-03 10:38:10|19.29|17.45|19.29|17.45|19.31|17.47|19.29|17.45|0
1651574300000|2022-05-03 10:38:20|19.36|17.52|19.22|17.39|19.36|17.52|19.22|17.39|0
1651574310000|2022-05-03 10:38:30|19.26|17.42|19.29|17.45|19.29|17.45|19.24|17.41|0
1651574320000|2022-05-03 10:38:40|19.26|17.42|19.26|17.42|19.26|17.42|19.22|17.39|0
1651574330000|2022-05-03 10:38:50|19.29|17.45|19.29|17.45|19.36|17.51|19.29|17.45|0
1651574340000|2022-05-03 10:39:00|19.19|17.36|19.16|17.33|19.21|17.38|19.16|17.33|0
1651574350000|2022-05-03 10:39:10|19.22|17.39|19.22|17.39|19.22|17.39|19.19|17.36|0
1651574360000|2022-05-03 10:39:20|19.12|17.3|19.12|17.3|19.14|17.32|19.12|17.3|0
1651574370000|2022-05-03 10:39:30|19.09|17.27|19.09|17.27|19.09|17.27|19.02|17.21|0
1651574380000|2022-05-03 10:39:40|19.12|17.3|19.09|17.27|19.12|17.3|19.07|17.26|0
1651574390000|2022-05-03 10:39:50|19.12|17.3|19.06|17.24|19.12|17.3|19.06|17.24|0
1651574400000|2022-05-03 10:40:00|19.09|17.27|19.1|17.29|19.1|17.29|19.09|17.27|0
1651574410000|2022-05-03 10:40:10|19.12|17.3|19.14|17.32|19.16|17.33|19.12|17.3|0
1651574420000|2022-05-03 10:40:20|19.12|17.3|19.09|17.27|19.16|17.33|19.09|17.27|0
1651574430000|2022-05-03 10:40:30|19|17.19|19.06|17.24|19.06|17.24|19|17.19|0
1651574440000|2022-05-03 10:40:40|19.04|17.22|19|17.19|19.04|17.22|18.99|17.18|0
1651574450000|2022-05-03 10:40:50|18.92|17.12|18.84|17.04|18.92|17.12|18.84|17.04|0
1651574460000|2022-05-03 10:41:00|18.87|17.07|18.92|17.12|18.92|17.12|18.86|17.06|0
1651574470000|2022-05-03 10:41:10|18.94|17.13|18.95|17.15|18.95|17.15|18.92|17.12|0
1651574480000|2022-05-03 10:41:20|18.99|17.18|18.99|17.18|18.99|17.18|18.97|17.16|0
1651574490000|2022-05-03 10:41:30|18.97|17.16|18.9|17.1|18.97|17.16|18.9|17.1|0
1651574500000|2022-05-03 10:41:40|18.89|17.09|18.89|17.09|18.92|17.12|18.89|17.09|0
1651574510000|2022-05-03 10:41:50|18.87|17.07|18.79|17|18.87|17.07|18.79|17|0
1651574520000|2022-05-03 10:42:00|18.76|16.97|18.71|16.92|18.8|17.01|18.71|16.92|0
1651574530000|2022-05-03 10:42:10|18.69|16.91|18.62|16.85|18.69|16.91|18.62|16.85|0
1651574540000|2022-05-03 10:42:20|18.59|16.82|18.69|16.91|18.69|16.91|18.59|16.82|0
1651574550000|2022-05-03 10:42:30|18.64|16.86|18.69|16.91|18.69|16.91|18.64|16.86|0
1651574560000|2022-05-03 10:42:40|18.72|16.94|18.72|16.94|18.74|16.95|18.72|16.94|0
1651574570000|2022-05-03 10:42:50|18.74|16.95|18.62|16.85|18.74|16.95|18.62|16.85|0
1651574580000|2022-05-03 10:43:00|18.61|16.83|18.59|16.82|18.61|16.83|18.59|16.82|0
1651574590000|2022-05-03 10:43:10|18.61|16.83|18.59|16.82|18.66|16.88|18.59|16.82|0
1651574600000|2022-05-03 10:43:20|18.62|16.85|18.62|16.85|18.62|16.85|18.61|16.83|0
1651574610000|2022-05-03 10:43:30|18.61|16.83|18.59|16.82|18.61|16.83|18.57|16.8|0
1651574620000|2022-05-03 10:43:40|18.64|16.86|18.69|16.91|18.69|16.91|18.64|16.86|0
1651574630000|2022-05-03 10:43:50|18.62|16.85|18.66|16.88|18.66|16.88|18.62|16.85|0
1651574640000|2022-05-03 10:44:00|18.69|16.91|18.49|16.73|18.69|16.91|18.49|16.73|0
1651574650000|2022-05-03 10:44:10|18.54|16.78|18.59|16.82|18.59|16.82|18.53|16.76|0
1651574660000|2022-05-03 10:44:20|18.62|16.85|18.53|16.76|18.62|16.85|18.53|16.76|0
1651574670000|2022-05-03 10:44:30|18.48|16.72|18.41|16.66|18.48|16.72|18.39|16.64|0
1651574680000|2022-05-03 10:44:40|18.36|16.61|18.39|16.64|18.39|16.64|18.33|16.58|0
1651574690000|2022-05-03 10:44:50|18.38|16.63|18.23|16.5|18.38|16.63|18.22|16.48|0
1651574700000|2022-05-03 10:45:00|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1651574710000|2022-05-03 10:45:10|18.2|16.47|18.14|16.41|18.2|16.47|18.14|16.41|0
1651574720000|2022-05-03 10:45:20|18.15|16.42|18.09|16.36|18.15|16.42|18.09|16.36|0
1651574730000|2022-05-03 10:45:30|18.1|16.38|18.1|16.38|18.14|16.41|18.1|16.38|0
1651574740000|2022-05-03 10:45:40|18.07|16.35|17.98|16.26|18.07|16.35|17.98|16.26|0
1651574750000|2022-05-03 10:45:50|18.01|16.29|18.07|16.35|18.07|16.35|18.01|16.29|0
1651574760000|2022-05-03 10:46:00|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1651574770000|2022-05-03 10:46:10|18.1|16.38|18.04|16.32|18.1|16.38|18.04|16.32|0
1651574780000|2022-05-03 10:46:20|18.05|16.34|18.1|16.38|18.1|16.38|18.05|16.34|0
1651574790000|2022-05-03 10:46:30|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1651574800000|2022-05-03 10:46:40|18.12|16.39|18.14|16.41|18.17|16.44|18.12|16.39|0
1651574810000|2022-05-03 10:46:50|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1651574820000|2022-05-03 10:47:00|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1651574830000|2022-05-03 10:47:10|18.02|16.31|18.01|16.29|18.02|16.31|18.01|16.29|0
1651574840000|2022-05-03 10:47:20|17.98|16.26|18.01|16.29|18.01|16.29|17.98|16.26|0
1651574850000|2022-05-03 10:47:30|18.04|16.32|17.96|16.25|18.04|16.32|17.96|16.25|0
1651574860000|2022-05-03 10:47:40|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1651574870000|2022-05-03 10:47:50|18.04|16.32|18.01|16.29|18.04|16.32|18.01|16.29|0
1651574880000|2022-05-03 10:48:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1651574890000|2022-05-03 10:48:10|17.96|16.25|17.97|16.26|17.97|16.26|17.96|16.25|0
1651574900000|2022-05-03 10:48:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1651574910000|2022-05-03 10:48:30|17.99|16.28|18.01|16.29|18.01|16.29|17.97|16.26|0
1651574920000|2022-05-03 10:48:40|17.99|16.28|17.94|16.23|17.99|16.28|17.94|16.23|0
1651574930000|2022-05-03 10:48:50|17.97|16.26|18.09|16.36|18.09|16.36|17.94|16.23|0
1651574940000|2022-05-03 10:49:00|18.13|16.41|18.1|16.38|18.13|16.41|18.09|16.36|0
1651574950000|2022-05-03 10:49:10|18.05|16.33|18.07|16.35|18.07|16.35|18.05|16.33|0
1651574960000|2022-05-03 10:49:20|18.05|16.33|18.01|16.29|18.05|16.33|18.01|16.29|0
1651574970000|2022-05-03 10:49:30|18.02|16.3|18.07|16.35|18.07|16.35|18.02|16.3|0
1651574980000|2022-05-03 10:49:40|18.01|16.29|18.1|16.38|18.1|16.38|17.97|16.26|0
1651574990000|2022-05-03 10:49:50|18.12|16.39|18.26|16.52|18.26|16.52|18.12|16.39|0
1651575000000|2022-05-03 10:50:00|18.2|16.46|18.18|16.45|18.2|16.46|18.18|16.45|0
1651575010000|2022-05-03 10:50:10|18.17|16.44|18.2|16.46|18.2|16.46|18.17|16.44|0
1651575020000|2022-05-03 10:50:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651575030000|2022-05-03 10:50:30|18.05|16.33|17.97|16.26|18.05|16.33|17.97|16.26|0
1651575040000|2022-05-03 10:50:40|17.96|16.25|17.97|16.26|18.01|16.29|17.96|16.25|0
1651575050000|2022-05-03 10:50:50|17.94|16.23|17.94|16.23|17.94|16.23|17.91|16.2|0
1651575060000|2022-05-03 10:51:00|17.96|16.25|17.86|16.16|17.96|16.25|17.86|16.16|0
1651575070000|2022-05-03 10:51:10|17.91|16.2|17.94|16.23|17.97|16.26|17.91|16.2|0
1651575080000|2022-05-03 10:51:20|17.96|16.25|17.99|16.28|18.02|16.3|17.96|16.25|0
1651575090000|2022-05-03 10:51:30|18|16.29|17.94|16.23|18|16.29|17.94|16.23|0
1651575100000|2022-05-03 10:51:40|17.99|16.28|18.04|16.32|18.04|16.32|17.99|16.28|0
1651575110000|2022-05-03 10:51:50|18|16.29|17.96|16.25|18|16.29|17.94|16.23|0
1651575120000|2022-05-03 10:52:00|17.94|16.23|17.94|16.23|17.94|16.23|17.92|16.22|0
1651575130000|2022-05-03 10:52:10|17.99|16.27|17.97|16.26|17.99|16.27|17.97|16.26|0
1651575140000|2022-05-03 10:52:20|17.96|16.25|18.1|16.38|18.1|16.38|17.96|16.25|0
1651575150000|2022-05-03 10:52:30|18.07|16.35|18.07|16.35|18.07|16.35|18.04|16.32|0
1651575160000|2022-05-03 10:52:40|18.1|16.38|18.15|16.42|18.2|16.46|18.1|16.38|0
1651575170000|2022-05-03 10:52:50|18.33|16.58|18.33|16.58|18.34|16.59|18.29|16.55|0
1651575180000|2022-05-03 10:53:00|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1651575190000|2022-05-03 10:53:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1651575200000|2022-05-03 10:53:20|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1651575210000|2022-05-03 10:53:30|18.42|16.67|18.41|16.65|18.42|16.67|18.41|16.65|0
1651575220000|2022-05-03 10:53:40|18.42|16.67|18.39|16.64|18.42|16.67|18.39|16.64|0
1651575230000|2022-05-03 10:53:50|18.46|16.7|18.46|16.7|18.46|16.7|18.42|16.67|0
1651575240000|2022-05-03 10:54:00|18.42|16.67|18.39|16.64|18.42|16.67|18.39|16.64|0
1651575250000|2022-05-03 10:54:10|18.41|16.65|18.33|16.58|18.41|16.65|18.33|16.58|0
1651575260000|2022-05-03 10:54:20|18.36|16.61|18.42|16.67|18.42|16.67|18.36|16.61|0
1651575280000|2022-05-03 10:54:40|18.44|16.68|18.45|16.7|18.45|16.7|18.44|16.68|0
1651575290000|2022-05-03 10:54:50|18.44|16.68|18.49|16.73|18.49|16.73|18.44|16.68|0
1651575300000|2022-05-03 10:55:00|18.5|16.74|18.5|16.74|18.5|16.74|18.49|16.73|0
1651575310000|2022-05-03 10:55:10|18.52|16.76|18.52|16.76|18.52|16.76|18.49|16.73|0
1651575320000|2022-05-03 10:55:20|18.49|16.73|18.55|16.79|18.55|16.79|18.49|16.73|0
1651575330000|2022-05-03 10:55:30|18.57|16.8|18.55|16.79|18.57|16.8|18.55|16.79|0
1651575350000|2022-05-03 10:55:50|18.58|16.81|18.57|16.8|18.62|16.84|18.57|16.8|0
1651575360000|2022-05-03 10:56:00|18.58|16.81|18.55|16.79|18.58|16.81|18.53|16.77|0
1651575370000|2022-05-03 10:56:10|18.57|16.8|18.55|16.79|18.57|16.8|18.55|16.79|0
1651575380000|2022-05-03 10:56:20|18.53|16.77|18.52|16.76|18.53|16.77|18.52|16.76|0
1651575390000|2022-05-03 10:56:30|18.53|16.77|18.5|16.74|18.53|16.77|18.5|16.74|0
1651575400000|2022-05-03 10:56:40|18.49|16.73|18.49|16.73|18.49|16.73|18.45|16.7|0
1651575410000|2022-05-03 10:56:50|18.47|16.71|18.45|16.7|18.47|16.71|18.42|16.67|0
1651575420000|2022-05-03 10:57:00|18.42|16.67|18.44|16.68|18.44|16.68|18.42|16.67|0
1651575430000|2022-05-03 10:57:10|18.45|16.7|18.49|16.73|18.49|16.73|18.44|16.68|0
1651575440000|2022-05-03 10:57:20|18.47|16.71|18.49|16.73|18.49|16.73|18.4|16.65|0
1651575450000|2022-05-03 10:57:30|18.5|16.74|18.52|16.75|18.52|16.75|18.5|16.74|0
1651575460000|2022-05-03 10:57:40|18.5|16.74|18.52|16.75|18.52|16.75|18.5|16.74|0
1651575470000|2022-05-03 10:57:50|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1651575480000|2022-05-03 10:58:00|18.45|16.7|18.45|16.7|18.45|16.7|18.45|16.7|0
1651575490000|2022-05-03 10:58:10|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1651575500000|2022-05-03 10:58:20|18.49|16.73|18.47|16.71|18.5|16.74|18.47|16.71|0
1651575510000|2022-05-03 10:58:30|18.45|16.7|18.47|16.71|18.47|16.71|18.44|16.68|0
1651575520000|2022-05-03 10:58:40|18.49|16.72|18.55|16.78|18.55|16.78|18.47|16.71|0
1651575530000|2022-05-03 10:58:50|18.57|16.8|18.58|16.81|18.58|16.81|18.57|16.8|0
1651575540000|2022-05-03 10:59:00|18.53|16.77|18.58|16.81|18.58|16.81|18.52|16.75|0
1651575550000|2022-05-03 10:59:10|18.62|16.84|18.55|16.78|18.62|16.84|18.55|16.78|0
1651575560000|2022-05-03 10:59:20|18.57|16.8|18.6|16.83|18.62|16.84|18.57|16.8|0
1651575570000|2022-05-03 10:59:30|18.58|16.81|18.52|16.75|18.62|16.84|18.52|16.75|0
1651575580000|2022-05-03 10:59:40|18.55|16.78|18.55|16.78|18.55|16.78|18.55|16.78|0
1651575590000|2022-05-03 10:59:50|18.53|16.77|18.52|16.75|18.55|16.78|18.52|16.75|0
1651575600000|2022-05-03 11:00:00|18.53|16.77|18.62|16.84|18.62|16.84|18.53|16.77|0
1651575610000|2022-05-03 11:00:10|18.58|16.81|18.62|16.84|18.62|16.84|18.58|16.81|0
1651575620000|2022-05-03 11:00:20|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1651575630000|2022-05-03 11:00:30|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651575640000|2022-05-03 11:00:40|18.55|16.78|18.55|16.78|18.58|16.81|18.52|16.75|0
1651575650000|2022-05-03 11:00:50|18.52|16.75|18.58|16.81|18.58|16.81|18.52|16.75|0
1651575660000|2022-05-03 11:01:00|18.57|16.8|18.55|16.78|18.57|16.8|18.55|16.78|0
1651575670000|2022-05-03 11:01:10|18.52|16.75|18.53|16.77|18.53|16.77|18.52|16.75|0
1651575680000|2022-05-03 11:01:20|18.55|16.78|18.48|16.72|18.55|16.78|18.48|16.72|0
1651575690000|2022-05-03 11:01:30|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651575700000|2022-05-03 11:01:40|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651575710000|2022-05-03 11:01:50|18.45|16.69|18.43|16.68|18.45|16.69|18.43|16.68|0
1651575720000|2022-05-03 11:02:00|18.39|16.64|18.42|16.66|18.42|16.66|18.39|16.64|0
1651575730000|2022-05-03 11:02:10|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1651575740000|2022-05-03 11:02:20|18.39|16.63|18.39|16.63|18.39|16.63|18.39|16.63|0
1651575750000|2022-05-03 11:02:30|18.42|16.66|18.42|16.66|18.45|16.69|18.42|16.66|0
1651575760000|2022-05-03 11:02:40|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651575770000|2022-05-03 11:02:50|18.35|16.61|18.32|16.58|18.35|16.61|18.29|16.55|0
1651575780000|2022-05-03 11:03:00|18.35|16.61|18.35|16.61|18.39|16.63|18.35|16.61|0
1651575790000|2022-05-03 11:03:10|18.39|16.63|18.42|16.66|18.42|16.66|18.39|16.63|0
1651575800000|2022-05-03 11:03:20|18.39|16.63|18.4|16.65|18.4|16.65|18.39|16.63|0
1651575810000|2022-05-03 11:03:30|18.43|16.68|18.52|16.75|18.52|16.75|18.43|16.68|0
1651575820000|2022-05-03 11:03:40|18.48|16.72|18.48|16.72|18.48|16.72|18.47|16.71|0
1651575830000|2022-05-03 11:03:50|18.52|16.75|18.47|16.71|18.52|16.75|18.47|16.71|0
1651575840000|2022-05-03 11:04:00|18.48|16.72|18.48|16.72|18.5|16.74|18.48|16.72|0
1651575850000|2022-05-03 11:04:10|18.47|16.71|18.42|16.66|18.47|16.71|18.42|16.66|0
1651575860000|2022-05-03 11:04:20|18.35|16.6|18.29|16.55|18.39|16.63|18.29|16.55|0
1651575870000|2022-05-03 11:04:30|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651575880000|2022-05-03 11:04:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651575890000|2022-05-03 11:04:50|18.55|16.78|18.51|16.75|18.55|16.78|18.51|16.75|0
1651575900000|2022-05-03 11:05:00|18.48|16.72|19.01|17.2|19.01|17.2|18.38|16.63|0
1651575910000|2022-05-03 11:05:10|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1651575920000|2022-05-03 11:05:20|18.7|16.92|18.73|16.95|18.73|16.95|18.7|16.92|0
1651575930000|2022-05-03 11:05:30|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1651575940000|2022-05-03 11:05:40|18.73|16.95|18.7|16.92|18.73|16.95|18.7|16.92|0
1651575950000|2022-05-03 11:05:50|18.66|16.89|18.6|16.83|18.66|16.89|18.6|16.83|0
1651575960000|2022-05-03 11:06:00|18.62|16.84|18.6|16.83|18.62|16.84|18.6|16.83|0
1651575970000|2022-05-03 11:06:10|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1651575980000|2022-05-03 11:06:20|18.53|16.77|18.5|16.74|18.53|16.77|18.5|16.74|0
1651575990000|2022-05-03 11:06:30|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1651576000000|2022-05-03 11:06:40|18.57|16.8|18.63|16.86|18.63|16.86|18.57|16.8|0
1651576010000|2022-05-03 11:06:50|18.66|16.89|18.66|16.89|18.66|16.89|18.66|16.89|0
1651576020000|2022-05-03 11:07:00|18.63|16.86|18.63|16.86|18.66|16.89|18.63|16.86|0
1651576030000|2022-05-03 11:07:10|18.66|16.89|18.53|16.77|18.66|16.89|18.5|16.74|0
1651576040000|2022-05-03 11:07:20|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1651576050000|2022-05-03 11:07:30|18.63|16.86|18.66|16.89|18.66|16.89|18.63|16.86|0
1651576060000|2022-05-03 11:07:40|18.6|16.83|18.6|16.83|18.6|16.83|18.57|16.8|0
1651576070000|2022-05-03 11:07:50|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1651576080000|2022-05-03 11:08:00|18.6|16.83|18.6|16.83|18.63|16.86|18.6|16.83|0
1651576090000|2022-05-03 11:08:10|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1651576100000|2022-05-03 11:08:20|18.6|16.83|18.47|16.71|18.6|16.83|18.47|16.71|0
1651576110000|2022-05-03 11:08:30|18.44|16.68|18.4|16.65|18.44|16.68|18.4|16.65|0
1651576120000|2022-05-03 11:08:40|18.44|16.68|18.44|16.68|18.44|16.68|18.4|16.65|0
1651576130000|2022-05-03 11:08:50|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1651576140000|2022-05-03 11:09:00|18.47|16.71|18.5|16.74|18.5|16.74|18.47|16.71|0
1651576150000|2022-05-03 11:09:10|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1651576160000|2022-05-03 11:09:20|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1651576170000|2022-05-03 11:09:30|18.4|16.65|18.37|16.62|18.4|16.65|18.37|16.62|0
1651576180000|2022-05-03 11:09:40|18.4|16.65|18.47|16.71|18.47|16.71|18.4|16.65|0
1651576190000|2022-05-03 11:09:50|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1651576200000|2022-05-03 11:10:00|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651576210000|2022-05-03 11:10:10|18.53|16.77|18.58|16.81|18.58|16.81|18.53|16.77|0
1651576220000|2022-05-03 11:10:20|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1651576230000|2022-05-03 11:10:30|18.58|16.81|18.66|16.89|18.7|16.91|18.58|16.81|0
1651576240000|2022-05-03 11:10:40|18.7|16.91|18.7|16.91|18.7|16.91|18.7|16.91|0
1651576250000|2022-05-03 11:10:50|18.73|16.94|18.74|16.96|18.74|16.96|18.73|16.94|0
1651576260000|2022-05-03 11:11:00|18.73|16.94|18.74|16.96|18.76|16.97|18.73|16.94|0
1651576270000|2022-05-03 11:11:10|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1651576290000|2022-05-03 11:11:30|18.76|16.97|18.76|16.97|18.76|16.97|18.76|16.97|0
1651576300000|2022-05-03 11:11:40|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1651576310000|2022-05-03 11:11:50|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1651576320000|2022-05-03 11:12:00|18.66|16.88|18.47|16.71|18.66|16.88|18.47|16.71|0
1651576330000|2022-05-03 11:12:10|18.5|16.74|18.37|16.62|18.5|16.74|18.37|16.62|0
1651576340000|2022-05-03 11:12:20|18.35|16.6|18.37|16.62|18.37|16.62|18.34|16.59|0
1651576350000|2022-05-03 11:12:30|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1651576360000|2022-05-03 11:12:40|18.43|16.68|18.4|16.65|18.43|16.68|18.4|16.65|0
1651576370000|2022-05-03 11:12:50|18.34|16.59|18.27|16.53|18.34|16.59|18.27|16.53|0
1651576380000|2022-05-03 11:13:00|18.3|16.56|18.38|16.63|18.38|16.63|18.3|16.56|0
1651576390000|2022-05-03 11:13:10|18.34|16.59|18.35|16.6|18.35|16.6|18.34|16.59|0
1651576400000|2022-05-03 11:13:20|18.37|16.62|18.43|16.68|18.43|16.68|18.35|16.6|0
1651576410000|2022-05-03 11:13:30|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1651576420000|2022-05-03 11:13:40|18.56|16.8|18.63|16.85|18.63|16.85|18.56|16.8|0
1651576430000|2022-05-03 11:13:50|18.61|16.84|18.6|16.82|18.61|16.84|18.6|16.82|0
1651576440000|2022-05-03 11:14:00|18.53|16.77|18.53|16.77|18.56|16.79|18.53|16.77|0
1651576450000|2022-05-03 11:14:10|18.56|16.79|18.6|16.82|18.6|16.82|18.56|16.79|0
1651576460000|2022-05-03 11:14:20|18.58|16.81|18.6|16.82|18.6|16.82|18.58|16.81|0
1651576470000|2022-05-03 11:14:30|18.63|16.85|18.63|16.85|18.63|16.85|18.63|16.85|0
1651576480000|2022-05-03 11:14:40|18.61|16.84|18.63|16.85|18.63|16.85|18.6|16.82|0
1651576490000|2022-05-03 11:14:50|18.64|16.87|18.63|16.85|18.66|16.88|18.63|16.85|0
1651576500000|2022-05-03 11:15:00|18.69|16.91|18.69|16.91|18.69|16.91|18.66|16.88|0
1651576510000|2022-05-03 11:15:10|18.66|16.88|18.68|16.9|18.68|16.9|18.66|16.88|0
1651576520000|2022-05-03 11:15:20|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1651576530000|2022-05-03 11:15:30|18.71|16.93|18.74|16.96|18.74|16.96|18.69|16.91|0
1651576540000|2022-05-03 11:15:40|18.76|16.97|18.69|16.91|18.76|16.97|18.69|16.91|0
1651576550000|2022-05-03 11:15:50|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1651576560000|2022-05-03 11:16:00|18.71|16.93|18.66|16.88|18.71|16.93|18.63|16.85|0
1651576570000|2022-05-03 11:16:10|18.64|16.87|18.66|16.88|18.69|16.91|18.63|16.85|0
1651576580000|2022-05-03 11:16:20|18.71|16.93|18.73|16.94|18.73|16.94|18.69|16.91|0
1651576590000|2022-05-03 11:16:30|18.69|16.91|18.71|16.93|18.71|16.93|18.69|16.91|0
1651576600000|2022-05-03 11:16:40|18.69|16.91|18.73|16.94|18.73|16.94|18.69|16.91|0
1651576610000|2022-05-03 11:16:50|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1651576620000|2022-05-03 11:17:00|18.69|16.91|18.53|16.76|18.69|16.91|18.53|16.76|0
1651576630000|2022-05-03 11:17:10|18.5|16.73|18.53|16.76|18.53|16.76|18.5|16.73|0
1651576640000|2022-05-03 11:17:20|18.5|16.73|18.53|16.76|18.53|16.76|18.5|16.73|0
1651576650000|2022-05-03 11:17:30|18.56|16.79|18.66|16.88|18.66|16.88|18.56|16.79|0
1651576660000|2022-05-03 11:17:40|18.69|16.91|18.61|16.84|18.69|16.91|18.61|16.84|0
1651576670000|2022-05-03 11:17:50|18.63|16.85|18.61|16.84|18.63|16.85|18.56|16.79|0
1651576680000|2022-05-03 11:18:00|18.58|16.81|18.54|16.78|18.58|16.81|18.54|16.78|0
1651576690000|2022-05-03 11:18:10|18.53|16.76|18.53|16.76|18.56|16.79|18.53|16.76|0
1651576700000|2022-05-03 11:18:20|18.54|16.78|18.56|16.79|18.56|16.79|18.53|16.76|0
1651576710000|2022-05-03 11:18:30|18.61|16.84|18.59|16.82|18.61|16.84|18.59|16.82|0
1651576720000|2022-05-03 11:18:40|18.56|16.79|18.54|16.78|18.56|16.79|18.54|16.78|0
1651576730000|2022-05-03 11:18:50|18.5|16.73|18.5|16.73|18.5|16.73|18.48|16.72|0
1651576740000|2022-05-03 11:19:00|18.53|16.76|18.63|16.85|18.66|16.88|18.53|16.76|0
1651576750000|2022-05-03 11:19:10|18.59|16.82|18.63|16.85|18.63|16.85|18.59|16.82|0
1651576760000|2022-05-03 11:19:20|18.59|16.82|18.49|16.73|18.59|16.82|18.49|16.73|0
1651576770000|2022-05-03 11:19:30|18.46|16.7|18.48|16.72|18.48|16.72|18.45|16.69|0
1651576780000|2022-05-03 11:19:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1651576790000|2022-05-03 11:19:50|18.45|16.69|18.43|16.67|18.45|16.69|18.43|16.67|0
1651576800000|2022-05-03 11:20:00|18.46|16.7|18.43|16.67|18.53|16.76|18.43|16.67|0
1651576810000|2022-05-03 11:20:10|18.4|16.65|18.36|16.62|18.4|16.65|18.36|16.62|0
1651576820000|2022-05-03 11:20:20|18.38|16.63|18.36|16.62|18.43|16.67|18.36|16.62|0
1651576830000|2022-05-03 11:20:30|18.33|16.59|18.35|16.6|18.36|16.62|18.33|16.59|0
1651576840000|2022-05-03 11:20:40|18.33|16.59|18.28|16.54|18.33|16.59|18.28|16.54|0
1651576850000|2022-05-03 11:20:50|18.3|16.56|18.27|16.53|18.3|16.56|18.27|16.53|0
1651576860000|2022-05-03 11:21:00|18.25|16.51|18.3|16.56|18.3|16.56|18.24|16.5|0
1651576870000|2022-05-03 11:21:10|18.32|16.57|18.3|16.56|18.32|16.57|18.3|16.56|0
1651576880000|2022-05-03 11:21:20|18.31|16.57|18.43|16.67|18.46|16.7|18.3|16.56|0
1651576890000|2022-05-03 11:21:30|18.4|16.64|18.38|16.63|18.4|16.64|18.36|16.62|0
1651576900000|2022-05-03 11:21:40|18.4|16.64|18.43|16.67|18.46|16.7|18.4|16.64|0
1651576910000|2022-05-03 11:21:50|18.41|16.66|18.43|16.67|18.43|16.67|18.4|16.64|0
1651576920000|2022-05-03 11:22:00|18.4|16.64|18.46|16.7|18.46|16.7|18.4|16.64|0
1651576930000|2022-05-03 11:22:10|18.49|16.73|18.56|16.79|18.56|16.79|18.49|16.73|0
1651576940000|2022-05-03 11:22:20|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1651576950000|2022-05-03 11:22:30|18.51|16.75|18.53|16.76|18.53|16.76|18.51|16.75|0
1651576960000|2022-05-03 11:22:40|18.57|16.81|18.59|16.82|18.59|16.82|18.57|16.81|0
1651576970000|2022-05-03 11:22:50|18.62|16.85|18.64|16.86|18.64|16.86|18.62|16.85|0
1651576980000|2022-05-03 11:23:00|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1651576990000|2022-05-03 11:23:10|18.64|16.86|18.62|16.85|18.64|16.86|18.62|16.85|0
1651577000000|2022-05-03 11:23:20|18.64|16.86|18.66|16.88|18.66|16.88|18.61|16.83|0
1651577010000|2022-05-03 11:23:30|18.62|16.85|18.66|16.88|18.66|16.88|18.62|16.85|0
1651577020000|2022-05-03 11:23:40|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1651577030000|2022-05-03 11:23:50|18.62|16.85|18.62|16.85|18.66|16.88|18.59|16.82|0
1651577050000|2022-05-03 11:24:10|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1651577060000|2022-05-03 11:24:20|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1651577070000|2022-05-03 11:24:30|18.74|16.95|18.74|16.95|18.75|16.97|18.72|16.94|0
1651577080000|2022-05-03 11:24:40|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1651577100000|2022-05-03 11:25:00|18.79|17|18.79|17|18.79|17|18.79|17|0
1651577110000|2022-05-03 11:25:10|18.66|16.88|18.72|16.94|18.72|16.94|18.66|16.88|0
1651577120000|2022-05-03 11:25:20|18.7|16.92|18.62|16.85|18.7|16.92|18.62|16.85|0
1651577130000|2022-05-03 11:25:30|18.56|16.79|18.66|16.88|18.66|16.88|18.56|16.79|0
1651577140000|2022-05-03 11:25:40|18.62|16.85|18.7|16.92|18.72|16.94|18.62|16.85|0
1651577150000|2022-05-03 11:25:50|18.69|16.91|18.69|16.91|18.72|16.94|18.69|16.91|0
1651577160000|2022-05-03 11:26:00|18.72|16.94|18.66|16.88|18.72|16.94|18.66|16.88|0
1651577170000|2022-05-03 11:26:10|18.69|16.91|18.67|16.89|18.7|16.92|18.67|16.89|0
1651577180000|2022-05-03 11:26:20|18.69|16.91|18.65|16.88|18.69|16.91|18.65|16.88|0
1651577190000|2022-05-03 11:26:30|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1651577200000|2022-05-03 11:26:40|18.69|16.91|18.69|16.91|18.69|16.91|18.65|16.88|0
1651577210000|2022-05-03 11:26:50|18.72|16.94|18.72|16.94|18.72|16.94|18.7|16.92|0
1651577220000|2022-05-03 11:27:00|18.74|16.95|18.75|16.97|18.75|16.97|18.74|16.95|0
1651577230000|2022-05-03 11:27:10|18.72|16.94|18.75|16.97|18.75|16.97|18.72|16.94|0
1651577240000|2022-05-03 11:27:20|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1651577250000|2022-05-03 11:27:30|18.69|16.91|18.65|16.88|18.69|16.91|18.65|16.88|0
1651577260000|2022-05-03 11:27:40|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1651577270000|2022-05-03 11:27:50|18.65|16.88|18.75|16.97|18.75|16.97|18.65|16.88|0
1651577280000|2022-05-03 11:28:00|18.72|16.94|18.69|16.91|18.75|16.97|18.69|16.91|0
1651577290000|2022-05-03 11:28:10|18.72|16.94|18.72|16.94|18.72|16.94|18.72|16.94|0
1651577310000|2022-05-03 11:28:30|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1651577320000|2022-05-03 11:28:40|18.69|16.91|18.7|16.92|18.7|16.92|18.69|16.91|0
1651577330000|2022-05-03 11:28:50|18.72|16.94|18.95|17.15|18.98|17.18|18.72|16.94|0
1651577340000|2022-05-03 11:29:00|19.05|17.24|19.18|17.36|19.18|17.36|19.05|17.24|0
1651577350000|2022-05-03 11:29:10|19.22|17.39|19.27|17.43|19.27|17.43|19.22|17.39|0
1651577360000|2022-05-03 11:29:20|19.28|17.45|19.35|17.51|19.35|17.51|19.28|17.45|0
1651577370000|2022-05-03 11:29:30|19.33|17.49|19.35|17.51|19.35|17.51|19.32|17.48|0
1651577380000|2022-05-03 11:29:40|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1651577390000|2022-05-03 11:29:50|19.28|17.45|19.35|17.51|19.35|17.51|19.28|17.45|0
1651577400000|2022-05-03 11:30:00|19.39|17.54|19.35|17.51|19.39|17.54|19.32|17.48|0
1651577410000|2022-05-03 11:30:10|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1651577420000|2022-05-03 11:30:20|19.33|17.49|19.42|17.57|19.42|17.57|19.33|17.49|0
1651577430000|2022-05-03 11:30:30|19.39|17.54|19.42|17.57|19.42|17.57|19.39|17.54|0
1651577440000|2022-05-03 11:30:40|19.45|17.6|19.39|17.54|19.45|17.6|19.39|17.54|0
1651577450000|2022-05-03 11:30:50|19.35|17.51|19.37|17.52|19.37|17.52|19.35|17.51|0
1651577460000|2022-05-03 11:31:00|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1651577470000|2022-05-03 11:31:10|19.38|17.54|19.42|17.57|19.42|17.57|19.37|17.52|0
1651577480000|2022-05-03 11:31:20|19.43|17.58|19.45|17.6|19.45|17.6|19.43|17.58|0
1651577490000|2022-05-03 11:31:30|19.43|17.58|19.55|17.69|19.55|17.69|19.43|17.58|0
1651577500000|2022-05-03 11:31:40|19.49|17.63|19.66|17.78|19.66|17.78|19.49|17.63|0
1651577510000|2022-05-03 11:31:50|19.62|17.75|19.66|17.78|19.66|17.78|19.62|17.75|0
1651577520000|2022-05-03 11:32:00|19.64|17.77|19.59|17.72|19.64|17.77|19.59|17.72|0
1651577530000|2022-05-03 11:32:10|19.69|17.82|19.64|17.77|19.69|17.82|19.64|17.77|0
1651577540000|2022-05-03 11:32:20|19.62|17.75|19.59|17.72|19.66|17.78|19.59|17.72|0
1651577550000|2022-05-03 11:32:30|19.62|17.75|19.69|17.81|19.69|17.82|19.62|17.75|0
1651577560000|2022-05-03 11:32:40|19.66|17.78|19.69|17.81|19.69|17.81|19.66|17.78|0
1651577570000|2022-05-03 11:32:50|19.62|17.75|19.67|17.8|19.69|17.81|19.59|17.72|0
1651577580000|2022-05-03 11:33:00|19.66|17.78|19.66|17.78|19.69|17.81|19.66|17.78|0
1651577590000|2022-05-03 11:33:10|19.69|17.81|19.59|17.72|19.69|17.81|19.59|17.72|0
1651577610000|2022-05-03 11:33:30|19.45|17.6|19.45|17.6|19.47|17.61|19.45|17.6|0
1651577620000|2022-05-03 11:33:40|19.32|17.48|19.32|17.48|19.32|17.48|19.28|17.45|0
1651577630000|2022-05-03 11:33:50|19.35|17.51|19.33|17.49|19.35|17.51|19.33|17.49|0
1651577640000|2022-05-03 11:34:00|19.32|17.48|19.26|17.43|19.32|17.48|19.26|17.43|0
1651577650000|2022-05-03 11:34:10|19.18|17.35|19.18|17.35|19.21|17.38|19.18|17.35|0
1651577660000|2022-05-03 11:34:20|19.15|17.32|19.18|17.35|19.18|17.35|19.15|17.32|0
1651577670000|2022-05-03 11:34:30|19.15|17.32|19.11|17.29|19.15|17.32|19.1|17.28|0
1651577680000|2022-05-03 11:34:40|19.15|17.32|19.11|17.29|19.15|17.32|19.11|17.29|0
1651577690000|2022-05-03 11:34:50|19.15|17.32|19.11|17.29|19.15|17.32|19.11|17.29|0
1651577700000|2022-05-03 11:35:00|19.15|17.32|19.18|17.35|19.18|17.35|19.15|17.32|0
1651577710000|2022-05-03 11:35:10|19.16|17.34|19.21|17.38|19.21|17.38|19.16|17.34|0
1651577720000|2022-05-03 11:35:20|19.23|17.4|19.25|17.41|19.28|17.45|19.23|17.4|0
1651577730000|2022-05-03 11:35:30|19.26|17.43|19.28|17.45|19.28|17.45|19.26|17.43|0
1651577740000|2022-05-03 11:35:40|19.25|17.41|19.18|17.35|19.25|17.41|19.18|17.35|0
1651577750000|2022-05-03 11:35:50|19.15|17.32|19.16|17.34|19.16|17.34|19.15|17.32|0
1651577760000|2022-05-03 11:36:00|19.15|17.32|19.13|17.31|19.15|17.32|19.13|17.31|0
1651577770000|2022-05-03 11:36:10|19.15|17.32|19.13|17.31|19.15|17.32|19.08|17.26|0
1651577780000|2022-05-03 11:36:20|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1651577790000|2022-05-03 11:36:30|19.2|17.37|19.11|17.29|19.2|17.37|19.11|17.29|0
1651577800000|2022-05-03 11:36:40|19.15|17.32|19.06|17.25|19.15|17.32|19.06|17.25|0
1651577810000|2022-05-03 11:36:50|19.05|17.23|19.08|17.26|19.11|17.29|19.05|17.23|0
1651577820000|2022-05-03 11:37:00|19.1|17.28|19.15|17.32|19.15|17.32|19.1|17.28|0
1651577830000|2022-05-03 11:37:10|19.13|17.31|19.11|17.29|19.13|17.31|19.11|17.29|0
1651577840000|2022-05-03 11:37:20|19.18|17.35|19.28|17.44|19.28|17.44|19.18|17.35|0
1651577850000|2022-05-03 11:37:30|19.31|17.47|19.25|17.41|19.31|17.47|19.25|17.41|0
1651577860000|2022-05-03 11:37:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1651577870000|2022-05-03 11:37:50|19.25|17.41|19.25|17.41|19.25|17.41|19.23|17.4|0
1651577880000|2022-05-03 11:38:00|19.21|17.38|19.25|17.41|19.25|17.41|19.21|17.38|0
1651577890000|2022-05-03 11:38:10|19.26|17.43|19.18|17.35|19.26|17.43|19.18|17.35|0
1651577900000|2022-05-03 11:38:20|19.16|17.34|19.18|17.35|19.18|17.35|19.15|17.32|0
1651577910000|2022-05-03 11:38:30|19.2|17.37|19.15|17.32|19.2|17.37|19.13|17.31|0
1651577920000|2022-05-03 11:38:40|19.16|17.34|19.15|17.32|19.16|17.34|19.15|17.32|0
1651577930000|2022-05-03 11:38:50|19.18|17.35|19.18|17.35|19.2|17.37|19.18|17.35|0
1651577940000|2022-05-03 11:39:00|19.15|17.32|19.13|17.31|19.15|17.32|19.13|17.31|0
1651577950000|2022-05-03 11:39:10|19.11|17.29|19.11|17.29|19.11|17.29|19.09|17.28|0
1651577960000|2022-05-03 11:39:20|19.09|17.28|19.11|17.29|19.11|17.29|19.09|17.28|0
1651577980000|2022-05-03 11:39:40|19.08|17.26|19.15|17.32|19.15|17.32|19.08|17.26|0
1651577990000|2022-05-03 11:39:50|19.13|17.31|19.18|17.35|19.18|17.35|19.13|17.31|0
1651578000000|2022-05-03 11:40:00|19.16|17.34|19.21|17.38|19.21|17.38|19.15|17.32|0
1651578010000|2022-05-03 11:40:10|19.26|17.43|19.25|17.41|19.26|17.43|19.18|17.35|0
1651578020000|2022-05-03 11:40:20|19.18|17.35|19.14|17.32|19.18|17.35|19.14|17.32|0
1651578030000|2022-05-03 11:40:30|19.11|17.29|19.13|17.31|19.13|17.31|19.11|17.29|0
1651578040000|2022-05-03 11:40:40|19.14|17.32|19.18|17.35|19.18|17.35|19.14|17.32|0
1651578050000|2022-05-03 11:40:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651578060000|2022-05-03 11:41:00|19.25|17.41|19.29|17.46|19.29|17.46|19.25|17.41|0
1651578070000|2022-05-03 11:41:10|19.28|17.44|19.36|17.52|19.36|17.52|19.28|17.44|0
1651578080000|2022-05-03 11:41:20|19.35|17.5|19.31|17.47|19.35|17.5|19.31|17.47|0
1651578090000|2022-05-03 11:41:30|19.33|17.49|19.35|17.5|19.35|17.5|19.31|17.47|0
1651578100000|2022-05-03 11:41:40|19.33|17.49|19.35|17.5|19.35|17.5|19.33|17.49|0
1651578110000|2022-05-03 11:41:50|19.38|17.53|19.35|17.5|19.45|17.6|19.35|17.5|0
1651578120000|2022-05-03 11:42:00|19.41|17.56|19.38|17.53|19.41|17.56|19.38|17.53|0
1651578130000|2022-05-03 11:42:10|19.41|17.56|19.48|17.63|19.48|17.63|19.41|17.56|0
1651578150000|2022-05-03 11:42:30|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1651578160000|2022-05-03 11:42:40|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1651578170000|2022-05-03 11:42:50|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1651578180000|2022-05-03 11:43:00|19.55|17.69|19.51|17.66|19.55|17.69|19.51|17.66|0
1651578190000|2022-05-03 11:43:10|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1651578200000|2022-05-03 11:43:20|19.43|17.58|19.46|17.61|19.46|17.61|19.43|17.58|0
1651578210000|2022-05-03 11:43:30|19.45|17.59|19.48|17.62|19.48|17.62|19.45|17.59|0
1651578220000|2022-05-03 11:43:40|19.5|17.64|19.51|17.66|19.51|17.66|19.5|17.64|0
1651578230000|2022-05-03 11:43:50|19.55|17.69|19.51|17.66|19.55|17.69|19.51|17.66|0
1651578240000|2022-05-03 11:44:00|19.55|17.69|19.58|17.72|19.58|17.72|19.55|17.69|0
1651578250000|2022-05-03 11:44:10|19.56|17.7|19.55|17.69|19.56|17.7|19.55|17.69|0
1651578260000|2022-05-03 11:44:20|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1651578270000|2022-05-03 11:44:30|19.48|17.62|19.38|17.53|19.48|17.62|19.38|17.53|0
1651578280000|2022-05-03 11:44:40|19.31|17.47|19.29|17.46|19.31|17.47|19.29|17.46|0
1651578290000|2022-05-03 11:44:50|19.33|17.49|19.31|17.47|19.34|17.5|19.31|17.47|0
1651578320000|2022-05-03 11:45:20|19.28|17.44|19.28|17.44|19.31|17.47|19.28|17.44|0
1651578330000|2022-05-03 11:45:30|19.21|17.38|19.21|17.38|19.23|17.39|19.21|17.38|0
1651578340000|2022-05-03 11:45:40|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651578350000|2022-05-03 11:45:50|19.33|17.49|19.34|17.5|19.34|17.5|19.31|17.47|0
1651578360000|2022-05-03 11:46:00|19.31|17.47|19.31|17.47|19.34|17.5|19.31|17.47|0
1651578370000|2022-05-03 11:46:10|19.24|17.41|19.26|17.42|19.28|17.44|19.24|17.41|0
1651578380000|2022-05-03 11:46:20|19.28|17.44|19.38|17.53|19.38|17.53|19.28|17.44|0
1651578390000|2022-05-03 11:46:30|19.34|17.5|19.38|17.53|19.38|17.53|19.34|17.5|0
1651578400000|2022-05-03 11:46:40|19.34|17.5|19.38|17.53|19.38|17.53|19.34|17.5|0
1651578410000|2022-05-03 11:46:50|19.36|17.52|19.46|17.61|19.46|17.61|19.36|17.52|0
1651578420000|2022-05-03 11:47:00|19.55|17.68|19.58|17.72|19.58|17.72|19.55|17.68|0
1651578430000|2022-05-03 11:47:10|19.6|17.73|19.55|17.68|19.6|17.73|19.51|17.65|0
1651578440000|2022-05-03 11:47:20|19.58|17.72|19.58|17.72|19.58|17.72|19.58|17.72|0
1651578450000|2022-05-03 11:47:30|19.55|17.68|19.51|17.65|19.55|17.68|19.51|17.65|0
1651578460000|2022-05-03 11:47:40|19.55|17.68|19.65|17.78|19.65|17.78|19.55|17.68|0
1651578470000|2022-05-03 11:47:50|19.61|17.75|19.61|17.75|19.61|17.75|19.58|17.72|0
1651578480000|2022-05-03 11:48:00|19.58|17.72|19.61|17.75|19.61|17.75|19.58|17.72|0
1651578490000|2022-05-03 11:48:10|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1651578500000|2022-05-03 11:48:20|19.55|17.68|19.58|17.72|19.58|17.72|19.55|17.68|0
1651578510000|2022-05-03 11:48:30|19.55|17.68|19.65|17.78|19.68|17.81|19.55|17.68|0
1651578520000|2022-05-03 11:48:40|19.58|17.71|19.65|17.78|19.65|17.78|19.58|17.71|0
1651578530000|2022-05-03 11:48:50|19.68|17.81|19.68|17.81|19.72|17.84|19.68|17.81|0
1651578540000|2022-05-03 11:49:00|19.75|17.87|19.75|17.87|19.75|17.87|19.72|17.84|0
1651578550000|2022-05-03 11:49:10|19.72|17.84|19.61|17.75|19.72|17.84|19.61|17.75|0
1651578560000|2022-05-03 11:49:20|19.65|17.78|19.61|17.75|19.65|17.78|19.61|17.75|0
1651578570000|2022-05-03 11:49:30|19.6|17.73|19.61|17.75|19.61|17.75|19.6|17.73|0
1651578580000|2022-05-03 11:49:40|19.65|17.78|19.72|17.84|19.72|17.84|19.65|17.78|0
1651578590000|2022-05-03 11:49:50|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651578600000|2022-05-03 11:50:00|19.78|17.9|19.73|17.85|19.78|17.9|19.72|17.84|0
1651578610000|2022-05-03 11:50:10|19.75|17.87|19.7|17.82|19.75|17.87|19.7|17.82|0
1651578620000|2022-05-03 11:50:20|19.73|17.85|19.68|17.81|19.73|17.85|19.68|17.81|0
1651578630000|2022-05-03 11:50:30|19.65|17.78|19.68|17.81|19.68|17.81|19.65|17.78|0
1651578640000|2022-05-03 11:50:40|19.75|17.87|19.72|17.84|19.78|17.9|19.72|17.84|0
1651578650000|2022-05-03 11:50:50|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1651578660000|2022-05-03 11:51:00|19.65|17.78|19.61|17.74|19.65|17.78|19.58|17.71|0
1651578670000|2022-05-03 11:51:10|19.58|17.71|19.61|17.74|19.61|17.74|19.58|17.71|0
1651578680000|2022-05-03 11:51:20|19.68|17.81|19.66|17.79|19.68|17.81|19.65|17.78|0
1651578690000|2022-05-03 11:51:30|19.68|17.81|19.75|17.87|19.75|17.87|19.66|17.79|0
1651578700000|2022-05-03 11:51:40|19.73|17.85|19.78|17.9|19.78|17.9|19.73|17.85|0
1651578710000|2022-05-03 11:51:50|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651578720000|2022-05-03 11:52:00|19.77|17.88|19.75|17.87|19.77|17.88|19.75|17.87|0
1651578730000|2022-05-03 11:52:10|19.77|17.88|19.73|17.85|19.77|17.88|19.73|17.85|0
1651578740000|2022-05-03 11:52:20|19.68|17.81|19.71|17.84|19.71|17.84|19.68|17.81|0
1651578750000|2022-05-03 11:52:30|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1651578760000|2022-05-03 11:52:40|19.71|17.84|19.78|17.9|19.78|17.9|19.71|17.84|0
1651578770000|2022-05-03 11:52:50|19.82|17.93|19.82|17.93|19.82|17.93|19.78|17.9|0
1651578790000|2022-05-03 11:53:10|19.85|17.96|19.85|17.96|19.85|17.96|19.78|17.9|0
1651578800000|2022-05-03 11:53:20|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1651578810000|2022-05-03 11:53:30|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651578820000|2022-05-03 11:53:40|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1651578830000|2022-05-03 11:53:50|19.82|17.93|19.85|17.96|19.85|17.96|19.82|17.93|0
1651578840000|2022-05-03 11:54:00|19.83|17.94|19.82|17.93|19.83|17.94|19.78|17.9|0
1651578850000|2022-05-03 11:54:10|19.8|17.91|19.78|17.9|19.8|17.91|19.78|17.9|0
1651578860000|2022-05-03 11:54:20|19.82|17.93|19.75|17.87|19.82|17.93|19.75|17.87|0
1651578870000|2022-05-03 11:54:30|19.78|17.9|19.82|17.93|19.82|17.93|19.78|17.9|0
1651578880000|2022-05-03 11:54:40|19.83|17.94|19.92|18.02|19.92|18.02|19.83|17.94|0
1651578890000|2022-05-03 11:54:50|19.9|18.01|19.99|18.08|20.01|18.1|19.9|18.01|0
1651578900000|2022-05-03 11:55:00|19.95|18.05|20.02|18.12|20.02|18.12|19.95|18.05|0
1651578910000|2022-05-03 11:55:10|20.01|18.1|20.01|18.1|20.01|18.1|19.99|18.08|0
1651578920000|2022-05-03 11:55:20|19.99|18.08|20.07|18.16|20.07|18.16|19.99|18.08|0
1651578930000|2022-05-03 11:55:30|20.09|18.18|20.09|18.18|20.16|18.24|20.09|18.18|0
1651578940000|2022-05-03 11:55:40|20.06|18.15|20.2|18.27|20.2|18.27|20.06|18.15|0
1651578950000|2022-05-03 11:55:50|20.23|18.3|20.3|18.37|20.3|18.37|20.23|18.3|0
1651578960000|2022-05-03 11:56:00|20.27|18.34|20.16|18.24|20.27|18.34|20.16|18.24|0
1651578970000|2022-05-03 11:56:10|20.09|18.18|20.07|18.16|20.09|18.18|20.06|18.15|0
1651578980000|2022-05-03 11:56:20|20.06|18.15|20.02|18.12|20.06|18.15|20.02|18.12|0
1651578990000|2022-05-03 11:56:30|19.99|18.08|20.02|18.12|20.02|18.12|19.99|18.08|0
1651579000000|2022-05-03 11:56:40|20.06|18.15|19.99|18.08|20.06|18.15|19.99|18.08|0
1651579010000|2022-05-03 11:56:50|20|18.1|20.06|18.15|20.07|18.16|19.99|18.08|0
1651579020000|2022-05-03 11:57:00|20.09|18.18|20.06|18.15|20.09|18.18|20.06|18.15|0
1651579030000|2022-05-03 11:57:10|20.16|18.24|20.18|18.26|20.18|18.26|20.16|18.24|0
1651579040000|2022-05-03 11:57:20|20.16|18.24|20.16|18.24|20.2|18.27|20.16|18.24|0
1651579050000|2022-05-03 11:57:30|20.11|18.19|20.09|18.18|20.11|18.19|20.09|18.18|0
1651579060000|2022-05-03 11:57:40|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651579070000|2022-05-03 11:57:50|20.09|18.18|20.02|18.11|20.09|18.18|20.02|18.11|0
1651579080000|2022-05-03 11:58:00|19.95|18.05|20|18.1|20.02|18.11|19.95|18.05|0
1651579090000|2022-05-03 11:58:10|20.02|18.11|20.09|18.18|20.09|18.18|20.02|18.11|0
1651579100000|2022-05-03 11:58:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651579110000|2022-05-03 11:58:30|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651579120000|2022-05-03 11:58:40|20.02|18.11|20.09|18.18|20.09|18.18|19.99|18.08|0
1651579130000|2022-05-03 11:58:50|20.07|18.16|20.06|18.15|20.07|18.16|20.06|18.15|0
1651579140000|2022-05-03 11:59:00|20.07|18.16|20.13|18.21|20.13|18.21|20.07|18.16|0
1651579150000|2022-05-03 11:59:10|20.09|18.18|20.09|18.18|20.09|18.18|20.06|18.15|0
1651579160000|2022-05-03 11:59:20|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651579170000|2022-05-03 11:59:30|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651579180000|2022-05-03 11:59:40|20.13|18.21|20.14|18.22|20.14|18.22|20.13|18.21|0
1651579190000|2022-05-03 11:59:50|20.09|18.18|20.16|18.24|20.16|18.24|20.09|18.18|0
1651579200000|2022-05-03 12:00:00|20.06|18.15|20.12|18.21|20.12|18.21|20.06|18.15|0
1651579210000|2022-05-03 12:00:10|20.18|18.25|20.3|18.37|20.3|18.37|20.16|18.24|0
1651579220000|2022-05-03 12:00:20|20.26|18.33|20.26|18.33|20.26|18.33|20.23|18.3|0
1651579230000|2022-05-03 12:00:30|20.3|18.37|20.33|18.4|20.33|18.4|20.3|18.37|0
1651579240000|2022-05-03 12:00:40|20.37|18.43|20.32|18.38|20.4|18.46|20.32|18.38|0
1651579250000|2022-05-03 12:00:50|20.3|18.37|20.33|18.4|20.33|18.4|20.3|18.37|0
1651579260000|2022-05-03 12:01:00|20.37|18.43|20.33|18.4|20.39|18.44|20.33|18.4|0
1651579270000|2022-05-03 12:01:10|20.37|18.43|20.4|18.46|20.4|18.46|20.37|18.43|0
1651579280000|2022-05-03 12:01:20|20.42|18.48|20.47|18.52|20.47|18.52|20.42|18.48|0
1651579290000|2022-05-03 12:01:30|20.44|18.49|20.4|18.46|20.44|18.49|20.4|18.46|0
1651579300000|2022-05-03 12:01:40|20.55|18.59|20.51|18.56|20.55|18.59|20.47|18.52|0
1651579310000|2022-05-03 12:01:50|20.55|18.59|20.55|18.59|20.58|18.62|20.55|18.59|0
1651579320000|2022-05-03 12:02:00|20.51|18.56|20.58|18.62|20.58|18.62|20.51|18.56|0
1651579330000|2022-05-03 12:02:10|20.55|18.59|20.51|18.56|20.56|18.6|20.51|18.56|0
1651579340000|2022-05-03 12:02:20|20.47|18.52|20.53|18.57|20.55|18.59|20.47|18.52|0
1651579350000|2022-05-03 12:02:30|20.58|18.62|20.58|18.62|20.58|18.62|20.56|18.6|0
1651579360000|2022-05-03 12:02:40|20.62|18.65|20.58|18.62|20.62|18.65|20.58|18.62|0
1651579370000|2022-05-03 12:02:50|20.69|18.72|20.7|18.73|20.7|18.73|20.65|18.68|0
1651579380000|2022-05-03 12:03:00|20.72|18.75|20.65|18.68|20.72|18.75|20.65|18.68|0
1651579390000|2022-05-03 12:03:10|20.69|18.72|20.72|18.75|20.76|18.78|20.69|18.72|0
1651579400000|2022-05-03 12:03:20|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1651579410000|2022-05-03 12:03:30|20.65|18.68|20.69|18.72|20.69|18.72|20.65|18.68|0
1651579420000|2022-05-03 12:03:40|20.65|18.68|20.6|18.64|20.65|18.68|20.6|18.64|0
1651579430000|2022-05-03 12:03:50|20.58|18.62|20.53|18.57|20.58|18.62|20.51|18.56|0
1651579440000|2022-05-03 12:04:00|20.54|18.59|20.58|18.62|20.58|18.62|20.54|18.59|0
1651579450000|2022-05-03 12:04:10|20.61|18.65|20.63|18.67|20.63|18.67|20.61|18.65|0
1651579460000|2022-05-03 12:04:20|20.61|18.65|20.58|18.62|20.67|18.7|20.58|18.62|0
1651579470000|2022-05-03 12:04:30|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1651579480000|2022-05-03 12:04:40|20.54|18.59|20.6|18.63|20.6|18.63|20.54|18.59|0
1651579490000|2022-05-03 12:04:50|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651579500000|2022-05-03 12:05:00|20.65|18.68|20.69|18.72|20.69|18.72|20.65|18.68|0
1651579510000|2022-05-03 12:05:10|20.61|18.65|20.58|18.62|20.61|18.65|20.58|18.62|0
1651579520000|2022-05-03 12:05:20|20.6|18.63|20.58|18.62|20.6|18.63|20.54|18.59|0
1651579530000|2022-05-03 12:05:30|20.54|18.59|20.58|18.62|20.58|18.62|20.54|18.59|0
1651579550000|2022-05-03 12:05:50|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651579570000|2022-05-03 12:06:10|20.54|18.59|20.58|18.62|20.58|18.62|20.54|18.59|0
1651579580000|2022-05-03 12:06:20|20.61|18.65|20.54|18.59|20.61|18.65|20.54|18.59|0
1651579590000|2022-05-03 12:06:30|20.44|18.49|20.44|18.49|20.44|18.49|20.4|18.46|0
1651579600000|2022-05-03 12:06:40|20.47|18.52|20.54|18.59|20.54|18.59|20.47|18.52|0
1651579610000|2022-05-03 12:06:50|20.51|18.55|20.54|18.59|20.54|18.59|20.51|18.55|0
1651579620000|2022-05-03 12:07:00|20.56|18.6|20.51|18.55|20.56|18.6|20.51|18.55|0
1651579630000|2022-05-03 12:07:10|20.47|18.52|20.51|18.55|20.51|18.55|20.44|18.49|0
1651579640000|2022-05-03 12:07:20|20.49|18.54|20.51|18.55|20.51|18.55|20.49|18.54|0
1651579650000|2022-05-03 12:07:30|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1651579660000|2022-05-03 12:07:40|20.44|18.49|20.51|18.55|20.51|18.55|20.44|18.49|0
1651579670000|2022-05-03 12:07:50|20.47|18.52|20.51|18.55|20.51|18.55|20.47|18.52|0
1651579680000|2022-05-03 12:08:00|20.47|18.52|20.47|18.52|20.49|18.54|20.47|18.52|0
1651579700000|2022-05-03 12:08:20|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1651579710000|2022-05-03 12:08:30|20.54|18.59|20.58|18.62|20.58|18.62|20.54|18.59|0
1651579720000|2022-05-03 12:08:40|20.61|18.65|20.58|18.62|20.61|18.65|20.58|18.62|0
1651579730000|2022-05-03 12:08:50|20.54|18.59|20.54|18.59|20.58|18.62|20.54|18.59|0
1651579740000|2022-05-03 12:09:00|20.58|18.62|20.68|18.71|20.68|18.71|20.58|18.62|0
1651579750000|2022-05-03 12:09:10|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651579760000|2022-05-03 12:09:20|20.68|18.71|20.75|18.78|20.75|18.78|20.68|18.71|0
1651579770000|2022-05-03 12:09:30|20.86|18.87|20.86|18.87|20.93|18.94|20.86|18.87|0
1651579780000|2022-05-03 12:09:40|20.83|18.84|20.81|18.83|20.9|18.91|20.81|18.83|0
1651579790000|2022-05-03 12:09:50|20.75|18.78|20.65|18.68|20.75|18.78|20.65|18.68|0
1651579800000|2022-05-03 12:10:00|20.68|18.71|20.65|18.68|20.68|18.71|20.65|18.68|0
1651579810000|2022-05-03 12:10:10|20.58|18.62|20.68|18.71|20.68|18.71|20.58|18.62|0
1651579820000|2022-05-03 12:10:20|20.65|18.68|20.74|18.76|20.74|18.76|20.65|18.68|0
1651579830000|2022-05-03 12:10:30|20.72|18.75|20.79|18.81|20.79|18.81|20.72|18.75|0
1651579840000|2022-05-03 12:10:40|20.77|18.79|20.83|18.84|20.83|18.84|20.75|18.78|0
1651579850000|2022-05-03 12:10:50|20.86|18.87|20.86|18.87|20.9|18.91|20.86|18.87|0
1651579860000|2022-05-03 12:11:00|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1651579870000|2022-05-03 12:11:10|20.86|18.87|20.91|18.92|20.91|18.92|20.86|18.87|0
1651579880000|2022-05-03 12:11:20|20.9|18.91|20.91|18.92|20.93|18.94|20.9|18.91|0
1651579890000|2022-05-03 12:11:30|20.9|18.91|20.9|18.91|20.95|18.95|20.9|18.91|0
1651579900000|2022-05-03 12:11:40|20.93|18.94|20.93|18.94|20.93|18.94|20.9|18.91|0
1651579910000|2022-05-03 12:11:50|20.97|18.97|20.97|18.97|20.97|18.97|20.97|18.97|0
1651579920000|2022-05-03 12:12:00|20.93|18.94|20.95|18.95|21|19|20.93|18.94|0
1651579930000|2022-05-03 12:12:10|21|19|20.93|18.94|21|19|20.93|18.94|0
1651579940000|2022-05-03 12:12:20|20.97|18.97|21.04|19.04|21.04|19.04|20.97|18.97|0
1651579950000|2022-05-03 12:12:30|21|19|20.97|18.97|21|19|20.97|18.97|0
1651579960000|2022-05-03 12:12:40|20.99|18.99|20.97|18.97|20.99|18.99|20.97|18.97|0
1651579970000|2022-05-03 12:12:50|20.93|18.94|20.97|18.97|20.97|18.97|20.93|18.94|0
1651579980000|2022-05-03 12:13:00|20.93|18.94|20.93|18.94|20.97|18.97|20.93|18.94|0
1651579990000|2022-05-03 12:13:10|20.86|18.87|20.9|18.91|20.9|18.91|20.86|18.87|0
1651580000000|2022-05-03 12:13:20|20.93|18.94|20.97|18.97|20.97|18.97|20.91|18.92|0
1651580010000|2022-05-03 12:13:30|20.93|18.94|20.95|18.95|20.97|18.97|20.93|18.94|0
1651580020000|2022-05-03 12:13:40|20.97|18.97|21|19|21|19|20.97|18.97|0
1651580030000|2022-05-03 12:13:50|20.98|18.99|21.08|19.07|21.08|19.07|20.98|18.99|0
1651580040000|2022-05-03 12:14:00|21.04|19.04|20.98|18.99|21.04|19.04|20.98|18.99|0
1651580050000|2022-05-03 12:14:10|20.97|18.97|21.02|19.02|21.04|19.04|20.97|18.97|0
1651580060000|2022-05-03 12:14:20|21|19|21|19|21.04|19.04|21|19|0
1651580070000|2022-05-03 12:14:30|20.97|18.97|20.93|18.94|20.97|18.97|20.93|18.94|0
1651580080000|2022-05-03 12:14:40|20.91|18.92|20.88|18.89|20.91|18.92|20.88|18.89|0
1651580090000|2022-05-03 12:14:50|20.86|18.87|20.93|18.94|20.93|18.94|20.86|18.87|0
1651580100000|2022-05-03 12:15:00|21|19|21.02|19.02|21.04|19.03|21|19|0
1651580110000|2022-05-03 12:15:10|21|19|21|19|21.04|19.03|21|19|0
1651580120000|2022-05-03 12:15:20|21.04|19.03|21.15|19.13|21.15|19.13|21.04|19.03|0
1651580130000|2022-05-03 12:15:30|21.13|19.12|21.33|19.3|21.4|19.36|21.13|19.12|0
1651580140000|2022-05-03 12:15:40|21.36|19.33|21.29|19.26|21.36|19.33|21.29|19.26|0
1651580150000|2022-05-03 12:15:50|21.33|19.3|21.26|19.23|21.33|19.3|21.26|19.23|0
1651580160000|2022-05-03 12:16:00|21.29|19.26|21.26|19.23|21.29|19.26|21.26|19.23|0
1651580170000|2022-05-03 12:16:10|21.36|19.33|21.22|19.2|21.36|19.33|21.22|19.2|0
1651580180000|2022-05-03 12:16:20|21.18|19.17|21.2|19.18|21.22|19.2|21.18|19.17|0
1651580190000|2022-05-03 12:16:30|21.22|19.2|21.22|19.2|21.22|19.2|21.2|19.18|0
1651580200000|2022-05-03 12:16:40|21.18|19.16|21.22|19.2|21.22|19.2|21.18|19.16|0
1651580210000|2022-05-03 12:16:50|21.25|19.23|21.25|19.23|21.25|19.23|21.25|19.23|0
1651580220000|2022-05-03 12:17:00|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1651580230000|2022-05-03 12:17:10|21.22|19.2|21.22|19.2|21.22|19.2|21.18|19.16|0
1651580240000|2022-05-03 12:17:20|21.24|19.21|21.22|19.2|21.24|19.21|21.22|19.2|0
1651580250000|2022-05-03 12:17:30|21.18|19.16|21.18|19.16|21.18|19.16|21.18|19.16|0
1651580260000|2022-05-03 12:17:40|21.15|19.13|21.11|19.1|21.15|19.13|21.11|19.1|0
1651580280000|2022-05-03 12:18:00|21.07|19.07|21.07|19.07|21.11|19.1|21.07|19.07|0
1651580290000|2022-05-03 12:18:10|21.11|19.1|21.11|19.1|21.11|19.1|21.07|19.07|0
1651580300000|2022-05-03 12:18:20|21.15|19.13|21.15|19.13|21.15|19.13|21.15|19.13|0
1651580310000|2022-05-03 12:18:30|21.18|19.16|21.22|19.2|21.22|19.2|21.18|19.16|0
1651580320000|2022-05-03 12:18:40|21.25|19.23|21.25|19.23|21.25|19.23|21.25|19.23|0
1651580330000|2022-05-03 12:18:50|21.23|19.21|21.18|19.16|21.23|19.21|21.18|19.16|0
1651580340000|2022-05-03 12:19:00|21.16|19.15|21.14|19.13|21.18|19.16|21.14|19.13|0
1651580350000|2022-05-03 12:19:10|21.11|19.1|21.13|19.11|21.14|19.13|21.11|19.1|0
1651580360000|2022-05-03 12:19:20|21.11|19.1|21.11|19.1|21.11|19.1|21.07|19.07|0
1651580370000|2022-05-03 12:19:30|21.14|19.13|21.14|19.13|21.14|19.13|21.14|19.13|0
1651580380000|2022-05-03 12:19:40|21.16|19.15|21.11|19.1|21.16|19.15|21.11|19.1|0
1651580390000|2022-05-03 12:19:50|21.18|19.16|21.22|19.2|21.22|19.2|21.18|19.16|0
1651580400000|2022-05-03 12:20:00|21.29|19.26|21.36|19.33|21.4|19.36|21.29|19.26|0
1651580410000|2022-05-03 12:20:10|21.4|19.36|21.33|19.29|21.4|19.36|21.29|19.26|0
1651580420000|2022-05-03 12:20:20|21.29|19.26|21.25|19.23|21.29|19.26|21.25|19.23|0
1651580430000|2022-05-03 12:20:30|21.22|19.2|21.11|19.1|21.25|19.23|21.11|19.1|0
1651580440000|2022-05-03 12:20:40|21.09|19.08|21.07|19.06|21.09|19.08|21.07|19.06|0
1651580450000|2022-05-03 12:20:50|21.04|19.03|21.07|19.06|21.07|19.06|21.04|19.03|0
1651580460000|2022-05-03 12:21:00|21.05|19.05|21.04|19.03|21.05|19.05|21.04|19.03|0
1651580470000|2022-05-03 12:21:10|21.07|19.06|21.07|19.06|21.07|19.06|21.07|19.06|0
1651580490000|2022-05-03 12:21:30|21.04|19.03|21.07|19.06|21.07|19.06|21.04|19.03|0
1651580500000|2022-05-03 12:21:40|21.11|19.1|21.07|19.06|21.11|19.1|21.07|19.06|0
1651580510000|2022-05-03 12:21:50|21.12|19.11|21.11|19.1|21.12|19.11|21.11|19.1|0
1651580520000|2022-05-03 12:22:00|21.12|19.11|21.11|19.1|21.12|19.11|21.11|19.1|0
1651580530000|2022-05-03 12:22:10|21.14|19.13|21.12|19.11|21.14|19.13|21.11|19.1|0
1651580540000|2022-05-03 12:22:20|21.14|19.13|21.14|19.13|21.18|19.16|21.11|19.1|0
1651580550000|2022-05-03 12:22:30|21.11|19.1|21.07|19.06|21.11|19.1|21.07|19.06|0
1651580560000|2022-05-03 12:22:40|21|19|21.07|19.06|21.07|19.06|20.96|18.97|0
1651580570000|2022-05-03 12:22:50|21.03|19.03|21|19|21.03|19.03|21|19|0
1651580580000|2022-05-03 12:23:00|20.96|18.97|20.89|18.9|20.96|18.97|20.85|18.87|0
1651580590000|2022-05-03 12:23:10|20.93|18.93|20.93|18.93|20.93|18.93|20.93|18.93|0
1651580600000|2022-05-03 12:23:20|20.89|18.9|20.89|18.9|20.91|18.92|20.89|18.9|0
1651580610000|2022-05-03 12:23:30|20.78|18.8|20.78|18.8|20.8|18.82|20.78|18.8|0
1651580620000|2022-05-03 12:23:40|20.82|18.84|20.84|18.85|20.84|18.85|20.82|18.84|0
1651580630000|2022-05-03 12:23:50|20.82|18.84|20.78|18.8|20.82|18.84|20.75|18.77|0
1651580640000|2022-05-03 12:24:00|20.8|18.82|20.85|18.87|20.85|18.87|20.78|18.8|0
1651580650000|2022-05-03 12:24:10|20.82|18.84|20.84|18.85|20.85|18.87|20.82|18.84|0
1651580660000|2022-05-03 12:24:20|20.82|18.84|20.82|18.84|20.82|18.84|20.82|18.84|0
1651580670000|2022-05-03 12:24:30|20.91|18.92|20.82|18.84|20.91|18.92|20.82|18.84|0
1651580680000|2022-05-03 12:24:40|20.84|18.85|20.82|18.84|20.84|18.85|20.78|18.8|0
1651580700000|2022-05-03 12:25:00|20.85|18.87|20.82|18.84|20.85|18.87|20.78|18.8|0
1651580710000|2022-05-03 12:25:10|20.78|18.8|20.82|18.84|20.82|18.84|20.78|18.8|0
1651580720000|2022-05-03 12:25:20|20.85|18.87|20.89|18.9|20.89|18.9|20.85|18.87|0
1651580730000|2022-05-03 12:25:30|20.91|18.92|20.92|18.93|20.93|18.93|20.91|18.92|0
1651580740000|2022-05-03 12:25:40|20.96|18.96|20.96|18.96|20.96|18.96|20.92|18.93|0
1651580750000|2022-05-03 12:25:50|21|19|20.96|18.96|21|19|20.96|18.96|0
1651580760000|2022-05-03 12:26:00|20.98|18.98|21.03|19.03|21.03|19.03|20.98|18.98|0
1651580770000|2022-05-03 12:26:10|21|19|21.03|19.03|21.03|19.03|21|19|0
1651580780000|2022-05-03 12:26:20|21.07|19.06|21.03|19.03|21.07|19.06|21.03|19.03|0
1651580790000|2022-05-03 12:26:30|21|19|21.03|19.03|21.03|19.03|21|19|0
1651580800000|2022-05-03 12:26:40|21.05|19.04|21.03|19.03|21.05|19.04|21.01|19.01|0
1651580810000|2022-05-03 12:26:50|21.05|19.04|21.05|19.04|21.05|19.04|21.03|19.03|0
1651580820000|2022-05-03 12:27:00|21.03|19.03|21.14|19.13|21.14|19.13|21.03|19.03|0
1651580830000|2022-05-03 12:27:10|21.18|19.16|21.18|19.16|21.18|19.16|21.14|19.13|0
1651580840000|2022-05-03 12:27:20|21.14|19.13|21.1|19.09|21.14|19.13|21.1|19.09|0
1651580850000|2022-05-03 12:27:30|21.07|19.06|21.07|19.06|21.07|19.06|21.03|19.03|0
1651580860000|2022-05-03 12:27:40|21.05|19.04|21.18|19.16|21.18|19.16|21.05|19.04|0
1651580870000|2022-05-03 12:27:50|21.14|19.13|21.07|19.06|21.14|19.13|21.07|19.06|0
1651580880000|2022-05-03 12:28:00|21.09|19.08|21.07|19.06|21.09|19.08|21.03|19.03|0
1651580890000|2022-05-03 12:28:10|21.05|19.04|21.01|19.01|21.07|19.06|21.01|19.01|0
1651580900000|2022-05-03 12:28:20|20.96|18.96|21.92|19.83|21.99|19.9|20.96|18.96|0
1651580910000|2022-05-03 12:28:30|21.9|19.82|20.57|18.61|21.92|19.83|20.57|18.61|0
1651580920000|2022-05-03 12:28:40|20.53|18.58|20.53|18.58|20.55|18.59|20.53|18.58|0
1651580930000|2022-05-03 12:28:50|20.57|18.61|20.55|18.59|20.57|18.61|20.55|18.59|0
1651580940000|2022-05-03 12:29:00|20.61|18.64|20.57|18.61|20.61|18.64|20.57|18.61|0
1651580950000|2022-05-03 12:29:10|20.64|18.68|20.75|18.77|20.75|18.77|20.64|18.68|0
1651580960000|2022-05-03 12:29:20|20.77|18.79|20.77|18.79|20.78|18.8|20.77|18.79|0
1651580970000|2022-05-03 12:29:30|20.78|18.8|20.78|18.8|20.78|18.8|20.75|18.77|0
1651580980000|2022-05-03 12:29:40|20.82|18.84|20.82|18.84|20.82|18.84|20.78|18.8|0
1651580990000|2022-05-03 12:29:50|20.75|18.77|20.75|18.77|20.78|18.8|20.75|18.77|0
1651581000000|2022-05-03 12:30:00|20.71|18.74|20.71|18.74|20.71|18.74|20.68|18.71|0
1651581010000|2022-05-03 12:30:10|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1651581020000|2022-05-03 12:30:20|20.82|18.84|20.82|18.84|20.84|18.85|20.82|18.84|0
1651581030000|2022-05-03 12:30:30|20.78|18.8|20.82|18.84|20.82|18.84|20.78|18.8|0
1651581040000|2022-05-03 12:30:40|20.78|18.8|20.78|18.8|20.78|18.8|20.76|18.79|0
1651581060000|2022-05-03 12:31:00|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1651581070000|2022-05-03 12:31:10|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1651581080000|2022-05-03 12:31:20|20.68|18.71|20.64|18.67|20.68|18.71|20.6|18.64|0
1651581090000|2022-05-03 12:31:30|20.6|18.64|20.6|18.64|20.64|18.67|20.6|18.64|0
1651581100000|2022-05-03 12:31:40|20.57|18.61|20.57|18.61|20.6|18.64|20.57|18.61|0
1651581110000|2022-05-03 12:31:50|20.59|18.63|20.57|18.61|20.6|18.64|20.57|18.61|0
1651581120000|2022-05-03 12:32:00|20.6|18.64|20.57|18.61|20.6|18.64|20.53|18.58|0
1651581130000|2022-05-03 12:32:10|20.53|18.58|20.46|18.51|20.53|18.58|20.46|18.51|0
1651581140000|2022-05-03 12:32:20|20.48|18.53|20.43|18.48|20.48|18.53|20.39|18.45|0
1651581150000|2022-05-03 12:32:30|20.46|18.51|20.32|18.39|20.46|18.51|20.32|18.39|0
1651581160000|2022-05-03 12:32:40|20.43|18.48|20.43|18.48|20.43|18.48|20.43|18.48|0
1651581170000|2022-05-03 12:32:50|20.44|18.5|20.46|18.51|20.46|18.51|20.44|18.5|0
1651581180000|2022-05-03 12:33:00|20.5|18.54|20.62|18.66|20.62|18.66|20.5|18.54|0
1651581190000|2022-05-03 12:33:10|20.64|18.67|20.75|18.77|20.75|18.77|20.62|18.66|0
1651581200000|2022-05-03 12:33:20|20.76|18.79|20.82|18.84|20.85|18.87|20.76|18.79|0
1651581210000|2022-05-03 12:33:30|20.85|18.87|20.85|18.87|20.85|18.87|20.85|18.87|0
1651581220000|2022-05-03 12:33:40|20.93|18.93|20.85|18.87|20.93|18.93|20.85|18.87|0
1651581230000|2022-05-03 12:33:50|20.89|18.9|21|19|21.03|19.03|20.89|18.9|0
1651581240000|2022-05-03 12:34:00|21.05|19.05|21.18|19.16|21.22|19.19|21.05|19.05|0
1651581250000|2022-05-03 12:34:10|21.14|19.13|21.03|19.03|21.14|19.13|21|19|0
1651581260000|2022-05-03 12:34:20|21|19|21|19|21|19|21|19|0
1651581270000|2022-05-03 12:34:30|20.96|18.97|21|19|21|19|20.96|18.97|0
1651581280000|2022-05-03 12:34:40|21.07|19.06|20.93|18.93|21.07|19.06|20.93|18.93|0
1651581290000|2022-05-03 12:34:50|20.96|18.96|20.96|18.96|20.96|18.96|20.96|18.96|0
1651581300000|2022-05-03 12:35:00|21|19|21.14|19.13|21.14|19.13|21|19|0
1651581310000|2022-05-03 12:35:10|21.11|19.1|21|19|21.11|19.1|21|19|0
1651581320000|2022-05-03 12:35:20|20.92|18.93|20.92|18.93|20.92|18.93|20.89|18.9|0
1651581330000|2022-05-03 12:35:30|20.96|18.96|21.03|19.03|21.03|19.03|20.96|18.96|0
1651581340000|2022-05-03 12:35:40|21.07|19.06|21.05|19.05|21.07|19.06|21.03|19.03|0
1651581350000|2022-05-03 12:35:50|21.03|19.03|21.11|19.1|21.11|19.1|21.03|19.03|0
1651581360000|2022-05-03 12:36:00|21.07|19.06|21.14|19.13|21.21|19.19|21.07|19.06|0
1651581370000|2022-05-03 12:36:10|21|19|21.07|19.06|21.07|19.06|21|19|0
1651581380000|2022-05-03 12:36:20|21.11|19.1|21.21|19.19|21.25|19.23|21.11|19.1|0
1651581390000|2022-05-03 12:36:30|21.23|19.21|21.14|19.13|21.23|19.21|21.11|19.1|0
1651581400000|2022-05-03 12:36:40|21.18|19.16|21.14|19.13|21.18|19.16|21.14|19.13|0
1651581410000|2022-05-03 12:36:50|21.18|19.16|21.1|19.09|21.18|19.16|21.1|19.09|0
1651581420000|2022-05-03 12:37:00|21.09|19.08|21.18|19.16|21.18|19.16|21.09|19.08|0
1651581430000|2022-05-03 12:37:10|21.21|19.19|21.29|19.26|21.29|19.26|21.21|19.19|0
1651581440000|2022-05-03 12:37:20|21.32|19.29|21.43|19.39|21.51|19.46|21.32|19.29|0
1651581450000|2022-05-03 12:37:30|21.47|19.43|21.43|19.39|21.47|19.43|21.4|19.36|0
1651581460000|2022-05-03 12:37:40|21.47|19.43|21.4|19.36|21.51|19.46|21.4|19.36|0
1651581470000|2022-05-03 12:37:50|21.43|19.39|21.47|19.42|21.47|19.42|21.43|19.39|0
1651581480000|2022-05-03 12:38:00|21.49|19.44|21.43|19.39|21.51|19.46|21.43|19.39|0
1651581490000|2022-05-03 12:38:10|21.51|19.46|21.45|19.41|21.54|19.49|21.45|19.41|0
1651581500000|2022-05-03 12:38:20|21.4|19.36|21.29|19.26|21.4|19.36|21.29|19.26|0
1651581510000|2022-05-03 12:38:30|21.32|19.29|21.29|19.26|21.32|19.29|21.29|19.26|0
1651581520000|2022-05-03 12:38:40|21.32|19.29|21.32|19.29|21.32|19.29|21.29|19.26|0
1651581530000|2022-05-03 12:38:50|21.36|19.32|21.43|19.39|21.43|19.39|21.34|19.31|0
1651581540000|2022-05-03 12:39:00|21.45|19.41|21.45|19.41|21.47|19.42|21.45|19.41|0
1651581550000|2022-05-03 12:39:10|21.43|19.39|21.43|19.39|21.51|19.46|21.4|19.36|0
1651581560000|2022-05-03 12:39:20|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1651581570000|2022-05-03 12:39:30|21.4|19.36|21.4|19.36|21.4|19.36|21.4|19.36|0
1651581580000|2022-05-03 12:39:40|21.54|19.49|21.52|19.47|21.54|19.49|21.51|19.46|0
1651581590000|2022-05-03 12:39:50|21.54|19.49|21.56|19.51|21.56|19.51|21.51|19.46|0
1651581600000|2022-05-03 12:40:00|21.54|19.49|21.58|19.52|21.58|19.52|21.51|19.46|0
1651581610000|2022-05-03 12:40:10|21.6|19.54|21.47|19.42|21.6|19.54|21.47|19.42|0
1651581620000|2022-05-03 12:40:20|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1651581630000|2022-05-03 12:40:30|21.45|19.41|21.47|19.42|21.51|19.46|21.45|19.41|0
1651581640000|2022-05-03 12:40:40|21.5|19.46|21.45|19.41|21.5|19.46|21.43|19.39|0
1651581650000|2022-05-03 12:40:50|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1651581660000|2022-05-03 12:41:00|21.47|19.42|21.58|19.52|21.58|19.52|21.47|19.42|0
1651581670000|2022-05-03 12:41:10|21.54|19.49|21.52|19.47|21.54|19.49|21.52|19.47|0
1651581680000|2022-05-03 12:41:20|21.54|19.49|21.54|19.49|21.54|19.49|21.52|19.47|0
1651581690000|2022-05-03 12:41:30|21.56|19.51|21.5|19.46|21.56|19.51|21.5|19.46|0
1651581700000|2022-05-03 12:41:40|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1651581710000|2022-05-03 12:41:50|21.43|19.39|21.39|19.36|21.43|19.39|21.39|19.36|0
1651581720000|2022-05-03 12:42:00|21.43|19.39|21.41|19.37|21.43|19.39|21.41|19.37|0
1651581730000|2022-05-03 12:42:10|21.39|19.36|21.47|19.42|21.47|19.42|21.39|19.36|0
1651581740000|2022-05-03 12:42:20|21.54|19.49|21.48|19.44|21.54|19.49|21.48|19.44|0
1651581750000|2022-05-03 12:42:30|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1651581770000|2022-05-03 12:42:50|21.54|19.49|21.58|19.52|21.58|19.52|21.54|19.49|0
1651581780000|2022-05-03 12:43:00|21.54|19.49|21.58|19.52|21.58|19.52|21.54|19.49|0
1651581790000|2022-05-03 12:43:10|21.61|19.56|21.61|19.56|21.65|19.59|21.61|19.56|0
1651581800000|2022-05-03 12:43:20|21.58|19.52|21.59|19.54|21.61|19.56|21.58|19.52|0
1651581810000|2022-05-03 12:43:30|21.61|19.56|21.65|19.59|21.65|19.59|21.61|19.56|0
1651581820000|2022-05-03 12:43:40|21.61|19.56|21.69|19.62|21.69|19.62|21.58|19.52|0
1651581830000|2022-05-03 12:43:50|21.95|19.86|21.87|19.79|21.95|19.86|21.84|19.76|0
1651581840000|2022-05-03 12:44:00|21.91|19.82|21.95|19.86|21.97|19.87|21.91|19.82|0
1651581850000|2022-05-03 12:44:10|21.91|19.82|21.93|19.84|21.93|19.84|21.91|19.82|0
1651581860000|2022-05-03 12:44:20|21.95|19.86|22.02|19.93|22.02|19.93|21.95|19.86|0
1651581870000|2022-05-03 12:44:30|21.99|19.89|22.02|19.93|22.02|19.93|21.99|19.89|0
1651581880000|2022-05-03 12:44:40|22|19.91|21.95|19.86|22|19.91|21.95|19.86|0
1651581890000|2022-05-03 12:44:50|21.99|19.89|22.06|19.96|22.06|19.96|21.99|19.89|0
1651581900000|2022-05-03 12:45:00|22.1|19.99|22.14|20.03|22.14|20.03|22.1|19.99|0
1651581910000|2022-05-03 12:45:10|22.17|20.06|22.14|20.03|22.17|20.06|22.12|20.01|0
1651581920000|2022-05-03 12:45:20|22.1|19.99|22.02|19.93|22.1|19.99|21.99|19.89|0
1651581930000|2022-05-03 12:45:30|22.04|19.94|22.06|19.96|22.06|19.96|21.99|19.89|0
1651581940000|2022-05-03 12:45:40|22.1|19.99|21.99|19.89|22.1|19.99|21.99|19.89|0
1651581950000|2022-05-03 12:45:50|21.97|19.87|21.91|19.82|21.97|19.87|21.91|19.82|0
1651581960000|2022-05-03 12:46:00|21.95|19.86|21.93|19.84|21.95|19.86|21.91|19.82|0
1651581970000|2022-05-03 12:46:10|21.98|19.89|21.95|19.86|21.98|19.89|21.95|19.86|0
1651581980000|2022-05-03 12:46:20|21.97|19.87|21.98|19.89|22.02|19.92|21.97|19.87|0
1651581990000|2022-05-03 12:46:30|22.02|19.92|22.06|19.96|22.06|19.96|22.02|19.92|0
1651582000000|2022-05-03 12:46:40|22.08|19.98|22.08|19.98|22.08|19.98|22.06|19.96|0
1651582010000|2022-05-03 12:46:50|22.06|19.96|22.02|19.92|22.08|19.98|22.02|19.92|0
1651582020000|2022-05-03 12:47:00|22.08|19.97|22.02|19.92|22.08|19.97|22.02|19.92|0
1651582030000|2022-05-03 12:47:10|21.98|19.89|22.02|19.92|22.06|19.96|21.98|19.89|0
1651582040000|2022-05-03 12:47:20|21.98|19.89|21.95|19.86|21.98|19.89|21.95|19.86|0
1651582050000|2022-05-03 12:47:30|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1651582070000|2022-05-03 12:47:50|21.95|19.86|21.91|19.82|21.95|19.86|21.91|19.82|0
1651582080000|2022-05-03 12:48:00|21.87|19.79|21.87|19.79|21.87|19.79|21.83|19.75|0
1651582100000|2022-05-03 12:48:20|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1651582110000|2022-05-03 12:48:30|21.98|19.89|22.06|19.96|22.06|19.96|21.98|19.89|0
1651582120000|2022-05-03 12:48:40|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1651582130000|2022-05-03 12:48:50|21.98|19.89|21.91|19.82|21.98|19.89|21.91|19.82|0
1651582140000|2022-05-03 12:49:00|21.87|19.79|21.95|19.86|21.95|19.86|21.87|19.79|0
1651582150000|2022-05-03 12:49:10|21.93|19.84|22|19.91|22|19.91|21.91|19.82|0
1651582160000|2022-05-03 12:49:20|21.95|19.86|21.8|19.72|21.95|19.86|21.8|19.72|0
1651582170000|2022-05-03 12:49:30|21.83|19.75|21.83|19.75|21.87|19.79|21.83|19.75|0
1651582180000|2022-05-03 12:49:40|21.87|19.79|21.83|19.75|21.87|19.79|21.83|19.75|0
1651582190000|2022-05-03 12:49:50|21.85|19.77|21.83|19.75|21.85|19.77|21.83|19.75|0
1651582200000|2022-05-03 12:50:00|21.87|19.79|21.87|19.79|21.95|19.86|21.87|19.79|0
1651582210000|2022-05-03 12:50:10|21.83|19.75|21.89|19.8|21.91|19.82|21.83|19.75|0
1651582220000|2022-05-03 12:50:20|21.91|19.82|21.8|19.72|21.91|19.82|21.8|19.72|0
1651582230000|2022-05-03 12:50:30|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1651582240000|2022-05-03 12:50:40|21.76|19.69|21.65|19.59|21.76|19.69|21.65|19.59|0
1651582250000|2022-05-03 12:50:50|21.61|19.55|21.61|19.55|21.61|19.55|21.59|19.53|0
1651582260000|2022-05-03 12:51:00|21.57|19.52|21.63|19.57|21.63|19.57|21.57|19.52|0
1651582270000|2022-05-03 12:51:10|21.65|19.59|21.68|19.62|21.72|19.65|21.65|19.59|0
1651582280000|2022-05-03 12:51:20|21.76|19.69|21.72|19.65|21.8|19.72|21.7|19.63|0
1651582290000|2022-05-03 12:51:30|21.68|19.62|21.65|19.59|21.68|19.62|21.65|19.59|0
1651582300000|2022-05-03 12:51:40|21.63|19.57|21.61|19.55|21.65|19.59|21.61|19.55|0
1651582310000|2022-05-03 12:51:50|21.65|19.59|21.63|19.57|21.65|19.59|21.61|19.55|0
1651582320000|2022-05-03 12:52:00|21.65|19.59|21.65|19.58|21.65|19.59|21.57|19.52|0
1651582330000|2022-05-03 12:52:10|21.68|19.62|21.72|19.65|21.72|19.65|21.66|19.6|0
1651582340000|2022-05-03 12:52:20|21.68|19.62|21.65|19.58|21.68|19.62|21.65|19.58|0
1651582350000|2022-05-03 12:52:30|21.57|19.52|21.57|19.52|21.57|19.52|21.57|19.52|0
1651582360000|2022-05-03 12:52:40|21.54|19.48|21.42|19.38|21.54|19.48|21.42|19.38|0
1651582370000|2022-05-03 12:52:50|21.37|19.33|21.39|19.35|21.39|19.35|21.37|19.33|0
1651582380000|2022-05-03 12:53:00|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1651582390000|2022-05-03 12:53:10|21.39|19.35|21.39|19.35|21.42|19.38|21.39|19.35|0
1651582400000|2022-05-03 12:53:20|21.41|19.37|21.39|19.35|21.41|19.37|21.35|19.32|0
1651582410000|2022-05-03 12:53:30|21.42|19.38|21.35|19.32|21.42|19.38|21.35|19.32|0
1651582420000|2022-05-03 12:53:40|21.39|19.35|21.41|19.37|21.41|19.37|21.39|19.35|0
1651582430000|2022-05-03 12:53:50|21.39|19.35|21.42|19.38|21.42|19.38|21.39|19.35|0
1651582440000|2022-05-03 12:54:00|21.5|19.45|21.5|19.45|21.5|19.45|21.46|19.42|0
1651582450000|2022-05-03 12:54:10|21.53|19.48|21.57|19.52|21.57|19.52|21.48|19.43|0
1651582460000|2022-05-03 12:54:20|21.65|19.58|21.65|19.58|21.65|19.58|21.65|19.58|0
1651582470000|2022-05-03 12:54:30|21.68|19.62|21.72|19.65|21.72|19.65|21.68|19.62|0
1651582480000|2022-05-03 12:54:40|21.76|19.68|21.76|19.68|21.76|19.68|21.72|19.65|0
1651582490000|2022-05-03 12:54:50|21.72|19.65|21.72|19.65|21.74|19.67|21.72|19.65|0
1651582500000|2022-05-03 12:55:00|21.74|19.67|21.83|19.75|21.83|19.75|21.72|19.65|0
1651582510000|2022-05-03 12:55:10|21.85|19.77|21.87|19.79|21.87|19.79|21.85|19.77|0
1651582520000|2022-05-03 12:55:20|21.91|19.82|22.02|19.92|22.02|19.92|21.91|19.82|0
1651582530000|2022-05-03 12:55:30|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1651582540000|2022-05-03 12:55:40|22.09|19.99|22.05|19.95|22.09|19.99|22.05|19.95|0
1651582550000|2022-05-03 12:55:50|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1651582560000|2022-05-03 12:56:00|21.94|19.85|21.9|19.82|21.94|19.85|21.9|19.82|0
1651582570000|2022-05-03 12:56:10|21.83|19.75|21.79|19.72|21.87|19.78|21.79|19.72|0
1651582580000|2022-05-03 12:56:20|21.83|19.75|21.79|19.72|21.83|19.75|21.76|19.68|0
1651582590000|2022-05-03 12:56:30|21.83|19.75|21.9|19.82|21.9|19.82|21.83|19.75|0
1651582600000|2022-05-03 12:56:40|21.87|19.78|21.94|19.85|21.94|19.85|21.87|19.78|0
1651582610000|2022-05-03 12:56:50|21.9|19.82|22.54|20.39|22.55|20.41|21.9|19.82|0
1651582620000|2022-05-03 12:57:00|22.52|20.37|21.75|19.68|22.52|20.37|21.75|19.68|0
1651582630000|2022-05-03 12:57:10|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1651582640000|2022-05-03 12:57:20|21.75|19.68|21.6|19.54|21.75|19.68|21.6|19.54|0
1651582650000|2022-05-03 12:57:30|21.49|19.44|21.56|19.51|21.56|19.51|21.49|19.44|0
1651582660000|2022-05-03 12:57:40|21.26|19.23|21.2|19.18|21.26|19.23|21.18|19.17|0
1651582670000|2022-05-03 12:57:50|21.13|19.12|21.11|19.1|21.15|19.13|21.11|19.1|0
1651582680000|2022-05-03 12:58:00|21.07|19.07|21.18|19.17|21.18|19.17|21.07|19.07|0
1651582690000|2022-05-03 12:58:10|21.17|19.15|21.18|19.17|21.18|19.17|21.15|19.13|0
1651582700000|2022-05-03 12:58:20|21.11|19.1|21.07|19.07|21.11|19.1|21.07|19.07|0
1651582710000|2022-05-03 12:58:30|21.09|19.08|21.17|19.15|21.17|19.15|21.09|19.08|0
1651582720000|2022-05-03 12:58:40|21.22|19.2|21.22|19.2|21.26|19.23|21.22|19.2|0
1651582730000|2022-05-03 12:58:50|21.16|19.15|21.24|19.22|21.24|19.22|21.16|19.15|0
1651582740000|2022-05-03 12:59:00|21.26|19.23|21.27|19.25|21.29|19.27|21.26|19.23|0
1651582750000|2022-05-03 12:59:10|21.26|19.23|21.18|19.17|21.26|19.23|21.18|19.17|0
1651582760000|2022-05-03 12:59:20|21.22|19.2|21.26|19.23|21.26|19.23|21.22|19.2|0
1651582770000|2022-05-03 12:59:30|21.33|19.3|21.4|19.37|21.4|19.37|21.33|19.3|0
1651582780000|2022-05-03 12:59:40|21.44|19.4|21.4|19.37|21.44|19.4|21.4|19.37|0
1651582790000|2022-05-03 12:59:50|21.37|19.33|21.37|19.33|21.4|19.37|21.37|19.33|0
1651582800000|2022-05-03 13:00:00|21.44|19.4|21.44|19.4|21.46|19.41|21.44|19.4|0
1651582810000|2022-05-03 13:00:10|21.4|19.37|21.44|19.4|21.48|19.43|21.4|19.37|0
1651582820000|2022-05-03 13:00:20|21.4|19.36|21.44|19.4|21.44|19.4|21.4|19.36|0
1651582830000|2022-05-03 13:00:30|21.48|19.43|21.44|19.4|21.51|19.47|21.44|19.4|0
1651582840000|2022-05-03 13:00:40|21.4|19.36|21.44|19.4|21.44|19.4|21.4|19.36|0
1651582850000|2022-05-03 13:00:50|21.4|19.36|21.33|19.3|21.4|19.36|21.33|19.3|0
1651582860000|2022-05-03 13:01:00|21.29|19.26|21.26|19.23|21.29|19.26|21.26|19.23|0
1651582870000|2022-05-03 13:01:10|21.29|19.26|21.18|19.17|21.29|19.26|21.15|19.13|0
1651582880000|2022-05-03 13:01:20|21.22|19.2|21.26|19.23|21.26|19.23|21.22|19.2|0
1651582890000|2022-05-03 13:01:30|21.18|19.17|21.18|19.17|21.22|19.2|21.18|19.17|0
1651582900000|2022-05-03 13:01:40|21.22|19.2|21.2|19.18|21.22|19.2|21.18|19.16|0
1651582910000|2022-05-03 13:01:50|21.22|19.2|21.11|19.1|21.22|19.2|21.11|19.1|0
1651582920000|2022-05-03 13:02:00|20.96|18.97|21.04|19.03|21.04|19.03|20.96|18.97|0
1651582930000|2022-05-03 13:02:10|21|19|20.96|18.97|21|19|20.96|18.97|0
1651582940000|2022-05-03 13:02:20|21|19|21.04|19.03|21.04|19.03|21|19|0
1651582950000|2022-05-03 13:02:30|21|19|21|19|21|19|21|19|0
1651582960000|2022-05-03 13:02:40|21.04|19.03|21.05|19.05|21.05|19.05|21.04|19.03|0
1651582970000|2022-05-03 13:02:50|21.11|19.1|21.16|19.15|21.18|19.16|21.11|19.1|0
1651582980000|2022-05-03 13:03:00|21.15|19.13|21.04|19.03|21.15|19.13|21.04|19.03|0
1651582990000|2022-05-03 13:03:10|21|19|21.07|19.07|21.07|19.07|21|19|0
1651583000000|2022-05-03 13:03:20|21.04|19.03|21.04|19.03|21.04|19.03|21|19|0
1651583010000|2022-05-03 13:03:30|21.02|19.02|21|19|21.04|19.03|21|19|0
1651583020000|2022-05-03 13:03:40|21.04|19.03|21.04|19.03|21.04|19.03|21|19|0
1651583030000|2022-05-03 13:03:50|21.05|19.05|21.09|19.08|21.09|19.08|21.04|19.03|0
1651583040000|2022-05-03 13:04:00|21.07|19.06|21|19|21.07|19.06|21|19|0
1651583050000|2022-05-03 13:04:10|20.94|18.95|21|19|21|19|20.93|18.93|0
1651583060000|2022-05-03 13:04:20|21.04|19.03|21.04|19.03|21.04|19.03|21|19|0
1651583070000|2022-05-03 13:04:30|21|19|21|19|21.04|19.03|21|19|0
1651583080000|2022-05-03 13:04:40|21.03|19.03|21.11|19.1|21.11|19.1|21.03|19.03|0
1651583090000|2022-05-03 13:04:50|21.03|19.03|21.11|19.1|21.11|19.1|21.03|19.03|0
1651583100000|2022-05-03 13:05:00|21.18|19.16|21.18|19.16|21.25|19.23|21.18|19.16|0
1651583110000|2022-05-03 13:05:10|21.14|19.13|21.18|19.16|21.18|19.16|21.11|19.1|0
1651583120000|2022-05-03 13:05:20|21.23|19.21|21.25|19.23|21.25|19.23|21.22|19.2|0
1651583130000|2022-05-03 13:05:30|21.22|19.2|21.25|19.23|21.25|19.23|21.22|19.2|0
1651583140000|2022-05-03 13:05:40|21.23|19.21|21.14|19.13|21.23|19.21|21.14|19.13|0
1651583150000|2022-05-03 13:05:50|21.16|19.15|21.12|19.11|21.16|19.15|21.11|19.1|0
1651583160000|2022-05-03 13:06:00|21.14|19.13|21.18|19.16|21.18|19.16|21.12|19.11|0
1651583170000|2022-05-03 13:06:10|21.14|19.13|21.25|19.23|21.25|19.23|21.14|19.13|0
1651583180000|2022-05-03 13:06:20|21.22|19.2|21.29|19.26|21.29|19.26|21.22|19.2|0
1651583190000|2022-05-03 13:06:30|21.25|19.23|21.33|19.3|21.33|19.3|21.25|19.23|0
1651583200000|2022-05-03 13:06:40|21.29|19.26|21.27|19.24|21.29|19.26|21.27|19.24|0
1651583210000|2022-05-03 13:06:50|21.29|19.26|21.25|19.23|21.29|19.26|21.22|19.2|0
1651583220000|2022-05-03 13:07:00|21.29|19.26|21.33|19.3|21.33|19.3|21.29|19.26|0
1651583230000|2022-05-03 13:07:10|21.29|19.26|21.25|19.23|21.29|19.26|21.25|19.23|0
1651583240000|2022-05-03 13:07:20|21.29|19.26|21.33|19.29|21.33|19.29|21.29|19.26|0
1651583250000|2022-05-03 13:07:30|21.29|19.26|21.22|19.2|21.29|19.26|21.22|19.2|0
1651583260000|2022-05-03 13:07:40|21.14|19.13|21.03|19.03|21.14|19.13|21.03|19.03|0
1651583270000|2022-05-03 13:07:50|21.07|19.06|21.07|19.06|21.07|19.06|21.03|19.03|0
1651583280000|2022-05-03 13:08:00|21.03|19.03|21.05|19.05|21.07|19.06|21.03|19.03|0
1651583290000|2022-05-03 13:08:10|21.03|19.03|21.14|19.13|21.14|19.13|21.03|19.03|0
1651583300000|2022-05-03 13:08:20|21.07|19.06|21|19|21.07|19.06|21|19|0
1651583310000|2022-05-03 13:08:30|20.96|18.96|21|19|21|19|20.96|18.96|0
1651583320000|2022-05-03 13:08:40|20.92|18.93|20.96|18.96|20.96|18.96|20.92|18.93|0
1651583330000|2022-05-03 13:08:50|20.94|18.95|20.96|18.96|20.96|18.96|20.92|18.93|0
1651583340000|2022-05-03 13:09:00|21|19|21|19|21.03|19.03|20.98|18.98|0
1651583350000|2022-05-03 13:09:10|20.96|18.96|20.96|18.96|21|19|20.96|18.96|0
1651583360000|2022-05-03 13:09:20|21|19|21|19|21|19|21|19|0
1651583370000|2022-05-03 13:09:30|20.96|18.96|21.03|19.03|21.03|19.03|20.96|18.96|0
1651583380000|2022-05-03 13:09:40|21.14|19.13|21.16|19.14|21.18|19.16|21.14|19.13|0
1651583390000|2022-05-03 13:09:50|21.14|19.13|21.18|19.16|21.18|19.16|21.14|19.13|0
1651583400000|2022-05-03 13:10:00|21.2|19.18|21.18|19.16|21.21|19.19|21.18|19.16|0
1651583410000|2022-05-03 13:10:10|21.14|19.13|21.18|19.16|21.18|19.16|21.14|19.13|0
1651583420000|2022-05-03 13:10:20|21.14|19.13|21.1|19.09|21.14|19.13|21.07|19.06|0
1651583430000|2022-05-03 13:10:30|21.14|19.13|21.14|19.13|21.14|19.13|21.1|19.09|0
1651583440000|2022-05-03 13:10:40|21.18|19.16|21.21|19.19|21.21|19.19|21.16|19.14|0
1651583450000|2022-05-03 13:10:50|21.18|19.16|21.03|19.03|21.18|19.16|21.03|19.03|0
1651583460000|2022-05-03 13:11:00|21|19|20.98|18.98|21|19|20.98|18.98|0
1651583470000|2022-05-03 13:11:10|20.96|18.96|21.05|19.04|21.05|19.04|20.96|18.96|0
1651583480000|2022-05-03 13:11:20|21.03|19.03|21.14|19.13|21.14|19.13|21.03|19.03|0
1651583490000|2022-05-03 13:11:30|21.16|19.14|21.1|19.09|21.16|19.14|21.1|19.09|0
1651583500000|2022-05-03 13:11:40|21.14|19.13|21.14|19.13|21.18|19.16|21.14|19.13|0
1651583510000|2022-05-03 13:11:50|21.1|19.09|21.12|19.11|21.14|19.13|21.1|19.09|0
1651583520000|2022-05-03 13:12:00|21.07|19.06|21.1|19.09|21.1|19.09|21.03|19.03|0
1651583530000|2022-05-03 13:12:10|21.21|19.19|21.1|19.09|21.21|19.19|21.1|19.09|0
1651583540000|2022-05-03 13:12:20|21.07|19.06|21.07|19.06|21.07|19.06|21.05|19.04|0
1651583550000|2022-05-03 13:12:30|21.1|19.09|21.07|19.06|21.1|19.09|21.07|19.06|0
1651583560000|2022-05-03 13:12:40|21.03|19.03|20.99|18.99|21.03|19.03|20.99|18.99|0
1651583570000|2022-05-03 13:12:50|21.03|19.03|21.07|19.06|21.07|19.06|20.99|18.99|0
1651583580000|2022-05-03 13:13:00|21.03|19.03|20.99|18.99|21.03|19.03|20.99|18.99|0
1651583590000|2022-05-03 13:13:10|20.96|18.96|20.96|18.96|20.96|18.96|20.92|18.93|0
1651583600000|2022-05-03 13:13:20|21.03|19.03|21.01|19.01|21.03|19.03|21.01|19.01|0
1651583610000|2022-05-03 13:13:30|20.99|18.99|21.07|19.06|21.07|19.06|20.99|18.99|0
1651583620000|2022-05-03 13:13:40|21.1|19.09|21.07|19.06|21.1|19.09|21.07|19.06|0
1651583630000|2022-05-03 13:13:50|21.1|19.09|21.1|19.09|21.14|19.13|21.1|19.09|0
1651583640000|2022-05-03 13:14:00|21.14|19.13|21.14|19.13|21.14|19.13|21.1|19.09|0
1651583650000|2022-05-03 13:14:10|21.1|19.09|21.03|19.03|21.1|19.09|21.03|19.03|0
1651583660000|2022-05-03 13:14:20|21.07|19.06|20.99|18.99|21.07|19.06|20.99|18.99|0
1651583670000|2022-05-03 13:14:30|20.96|18.96|20.97|18.98|20.97|18.98|20.96|18.96|0
1651583680000|2022-05-03 13:14:40|20.99|18.99|20.99|18.99|21.03|19.03|20.99|18.99|0
1651583690000|2022-05-03 13:14:50|20.92|18.93|20.96|18.96|20.96|18.96|20.92|18.93|0
1651583700000|2022-05-03 13:15:00|20.94|18.94|20.96|18.96|20.96|18.96|20.92|18.93|0
1651583710000|2022-05-03 13:15:10|20.92|18.93|20.81|18.83|20.92|18.93|20.81|18.83|0
1651583720000|2022-05-03 13:15:20|20.78|18.8|20.81|18.83|20.81|18.83|20.78|18.8|0
1651583730000|2022-05-03 13:15:30|20.85|18.86|20.81|18.83|20.85|18.86|20.78|18.8|0
1651583740000|2022-05-03 13:15:40|20.85|18.86|20.81|18.83|20.85|18.86|20.81|18.83|0
1651583750000|2022-05-03 13:15:50|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1651583760000|2022-05-03 13:16:00|20.79|18.81|20.81|18.83|20.81|18.83|20.78|18.8|0
1651583770000|2022-05-03 13:16:10|20.78|18.8|20.78|18.8|20.81|18.83|20.78|18.8|0
1651583780000|2022-05-03 13:16:20|20.79|18.81|20.81|18.83|20.85|18.86|20.79|18.81|0
1651583790000|2022-05-03 13:16:30|20.79|18.81|20.83|18.85|20.85|18.86|20.79|18.81|0
1651583800000|2022-05-03 13:16:40|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1651583810000|2022-05-03 13:16:50|20.86|18.88|20.85|18.86|20.86|18.88|20.83|18.84|0
1651583820000|2022-05-03 13:17:00|20.81|18.83|20.78|18.8|20.81|18.83|20.78|18.8|0
1651583830000|2022-05-03 13:17:10|20.81|18.83|20.78|18.8|20.81|18.83|20.78|18.8|0
1651583840000|2022-05-03 13:17:20|20.77|18.83|20.81|18.83|20.81|18.83|20.77|18.83|0
1651583850000|2022-05-03 13:17:30|20.77|18.8|20.85|18.86|20.85|18.86|20.74|18.76|0
1651583860000|2022-05-03 13:17:40|20.81|18.83|20.83|18.84|20.83|18.84|20.81|18.83|0
1651583870000|2022-05-03 13:17:50|20.81|18.83|20.88|18.89|20.92|18.93|20.81|18.83|0
1651583880000|2022-05-03 13:18:00|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651583890000|2022-05-03 13:18:10|20.96|18.96|20.99|18.99|20.99|18.99|20.96|18.96|0
1651583900000|2022-05-03 13:18:20|21.03|19.03|21.03|19.03|21.03|19.03|21.03|19.03|0
1651583910000|2022-05-03 13:18:30|21.06|19.06|21.1|19.09|21.14|19.12|21.06|19.06|0
1651583920000|2022-05-03 13:18:40|21.14|19.12|21.14|19.12|21.17|19.16|21.14|19.12|0
1651583930000|2022-05-03 13:18:50|21.1|19.09|21.14|19.12|21.14|19.12|21.1|19.09|0
1651583940000|2022-05-03 13:19:00|21.17|19.16|21.21|19.19|21.21|19.19|21.17|19.16|0
1651583960000|2022-05-03 13:19:20|21.19|19.17|21.06|19.06|21.19|19.17|21.06|19.06|0
1651583970000|2022-05-03 13:19:30|20.95|18.96|20.99|18.99|20.99|18.99|20.95|18.96|0
1651583980000|2022-05-03 13:19:40|20.95|18.96|20.95|18.96|20.95|18.96|20.92|18.93|0
1651583990000|2022-05-03 13:19:50|20.92|18.93|20.88|18.89|20.95|18.96|20.88|18.89|0
1651584000000|2022-05-03 13:20:00|20.86|18.88|20.92|18.93|20.92|18.93|20.86|18.88|0
1651584010000|2022-05-03 13:20:10|20.95|18.96|20.85|18.86|20.95|18.96|20.85|18.86|0
1651584020000|2022-05-03 13:20:20|20.88|18.89|20.92|18.93|20.92|18.93|20.88|18.89|0
1651584030000|2022-05-03 13:20:30|20.99|18.99|20.99|18.99|21.03|19.02|20.99|18.99|0
1651584040000|2022-05-03 13:20:40|20.95|18.96|20.97|18.97|20.99|18.99|20.95|18.96|0
1651584050000|2022-05-03 13:20:50|20.99|18.99|20.88|18.89|20.99|18.99|20.88|18.89|0
1651584060000|2022-05-03 13:21:00|20.85|18.86|20.88|18.89|20.88|18.89|20.85|18.86|0
1651584070000|2022-05-03 13:21:10|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1651584080000|2022-05-03 13:21:20|20.84|18.83|20.81|18.83|20.84|18.83|20.81|18.83|0
1651584090000|2022-05-03 13:21:30|20.77|18.79|20.74|18.76|20.77|18.79|20.74|18.76|0
1651584100000|2022-05-03 13:21:40|20.77|18.79|20.74|18.76|20.77|18.79|20.74|18.76|0
1651584110000|2022-05-03 13:21:50|20.66|18.7|20.66|18.7|20.68|18.71|20.66|18.7|0
1651584120000|2022-05-03 13:22:00|20.74|18.76|20.74|18.76|20.74|18.76|20.7|18.73|0
1651584130000|2022-05-03 13:22:10|20.7|18.73|20.66|18.7|20.7|18.73|20.66|18.7|0
1651584140000|2022-05-03 13:22:20|20.63|18.66|20.56|18.6|20.63|18.66|20.56|18.6|0
1651584150000|2022-05-03 13:22:30|20.59|18.63|20.59|18.63|20.63|18.66|20.59|18.63|0
1651584160000|2022-05-03 13:22:40|20.57|18.61|20.52|18.57|20.57|18.61|20.52|18.57|0
1651584180000|2022-05-03 13:23:00|20.56|18.6|20.52|18.57|20.56|18.6|20.52|18.57|0
1651584190000|2022-05-03 13:23:10|20.5|18.55|20.49|18.53|20.5|18.55|20.49|18.53|0
1651584200000|2022-05-03 13:23:20|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1651584210000|2022-05-03 13:23:30|20.56|18.6|20.59|18.63|20.59|18.63|20.56|18.6|0
1651584220000|2022-05-03 13:23:40|20.56|18.6|20.56|18.6|20.59|18.63|20.56|18.6|0
1651584230000|2022-05-03 13:23:50|20.59|18.63|20.56|18.6|20.59|18.63|20.56|18.6|0
1651584240000|2022-05-03 13:24:00|20.59|18.63|20.66|18.7|20.66|18.7|20.59|18.63|0
1651584250000|2022-05-03 13:24:10|20.7|18.73|20.68|18.71|20.7|18.73|20.68|18.71|0
1651584260000|2022-05-03 13:24:20|20.7|18.73|20.66|18.7|20.7|18.73|20.63|18.66|0
1651584270000|2022-05-03 13:24:30|20.64|18.68|20.74|18.76|20.74|18.76|20.64|18.68|0
1651584280000|2022-05-03 13:24:40|20.72|18.74|20.77|18.79|20.77|18.79|20.72|18.74|0
1651584290000|2022-05-03 13:24:50|20.82|18.84|20.81|18.83|20.88|18.89|20.81|18.83|0
1651584300000|2022-05-03 13:25:00|20.74|18.76|20.52|18.57|20.74|18.76|20.52|18.57|0
1651584310000|2022-05-03 13:25:10|20.56|18.6|20.54|18.58|20.56|18.6|20.54|18.58|0
1651584320000|2022-05-03 13:25:20|20.56|18.6|20.52|18.57|20.56|18.6|20.5|18.55|0
1651584330000|2022-05-03 13:25:30|20.45|18.5|20.48|18.53|20.48|18.53|20.45|18.5|0
1651584340000|2022-05-03 13:25:40|20.52|18.57|20.45|18.5|20.52|18.57|20.45|18.5|0
1651584350000|2022-05-03 13:25:50|20.47|18.52|20.45|18.5|20.47|18.52|20.45|18.5|0
1651584360000|2022-05-03 13:26:00|20.41|18.47|20.52|18.57|20.52|18.57|20.41|18.47|0
1651584370000|2022-05-03 13:26:10|20.45|18.5|20.38|18.44|20.45|18.5|20.38|18.44|0
1651584380000|2022-05-03 13:26:20|20.31|18.37|20.34|18.4|20.34|18.4|20.27|18.34|0
1651584390000|2022-05-03 13:26:30|20.31|18.37|20.2|18.28|20.31|18.37|20.2|18.28|0
1651584400000|2022-05-03 13:26:40|20.09|18.18|20.16|18.24|20.18|18.26|20.09|18.18|0
1651584410000|2022-05-03 13:26:50|20.13|18.21|20.16|18.24|20.16|18.24|20.13|18.21|0
1651584420000|2022-05-03 13:27:00|20.15|18.23|20.2|18.28|20.2|18.28|20.15|18.23|0
1651584430000|2022-05-03 13:27:10|20.24|18.31|20.16|18.24|20.24|18.31|20.16|18.24|0
1651584440000|2022-05-03 13:27:20|20.18|18.26|20.2|18.28|20.2|18.28|20.18|18.26|0
1651584450000|2022-05-03 13:27:30|20.16|18.24|20.27|18.34|20.27|18.34|20.16|18.24|0
1651584460000|2022-05-03 13:27:40|20.13|18.21|20.13|18.21|20.15|18.23|20.13|18.21|0
1651584470000|2022-05-03 13:27:50|20.15|18.23|20.09|18.18|20.15|18.23|20.09|18.18|0
1651584480000|2022-05-03 13:28:00|20.06|18.15|20.02|18.12|20.06|18.15|20.02|18.12|0
1651584490000|2022-05-03 13:28:10|20.13|18.21|20.23|18.31|20.23|18.31|20.13|18.21|0
1651584500000|2022-05-03 13:28:20|20.27|18.34|20.23|18.31|20.31|18.37|20.23|18.31|0
1651584510000|2022-05-03 13:28:30|20.16|18.24|20.16|18.24|20.16|18.24|20.13|18.21|0
1651584520000|2022-05-03 13:28:40|20.15|18.23|20.2|18.28|20.2|18.28|20.15|18.23|0
1651584530000|2022-05-03 13:28:50|20.23|18.31|20.3|18.37|20.3|18.37|20.23|18.31|0
1651584540000|2022-05-03 13:29:00|20.38|18.44|20.41|18.47|20.48|18.53|20.38|18.44|0
1651584550000|2022-05-03 13:29:10|20.39|18.45|20.38|18.44|20.39|18.45|20.38|18.44|0
1651584560000|2022-05-03 13:29:20|20.36|18.42|20.3|18.37|20.36|18.42|20.3|18.37|0
1651584570000|2022-05-03 13:29:30|20.32|18.39|20.55|18.6|20.55|18.6|20.32|18.39|0
1651584580000|2022-05-03 13:29:40|20.59|18.63|20.55|18.6|20.59|18.63|20.55|18.6|0
1651584590000|2022-05-03 13:29:50|20.52|18.56|20.77|18.79|20.77|18.79|20.52|18.56|0
1651584600000|2022-05-03 13:30:00|20.88|18.89|20.62|18.66|20.88|18.89|20.45|18.5|0
1651584610000|2022-05-03 13:30:10|20.64|18.68|20.13|18.21|20.64|18.68|20.13|18.21|0
1651584620000|2022-05-03 13:30:20|20.27|18.34|20.59|18.63|20.62|18.66|20.27|18.34|0
1651584630000|2022-05-03 13:30:30|20.41|18.47|20.09|18.18|20.62|18.66|20.09|18.18|0
1651584640000|2022-05-03 13:30:40|19.88|17.99|19.99|18.08|19.99|18.08|19.81|17.93|0
1651584650000|2022-05-03 13:30:50|19.95|18.05|19.81|17.93|19.99|18.08|19.81|17.93|0
1651584660000|2022-05-03 13:31:00|19.95|18.05|19.88|17.99|19.99|18.08|19.88|17.99|0
1651584670000|2022-05-03 13:31:10|19.81|17.93|19.95|18.05|19.95|18.05|19.78|17.89|0
1651584680000|2022-05-03 13:31:20|19.92|18.02|19.95|18.05|19.95|18.05|19.81|17.93|0
1651584690000|2022-05-03 13:31:30|19.92|18.02|19.95|18.05|20.09|18.18|19.92|18.02|0
1651584700000|2022-05-03 13:31:40|19.74|17.86|19.57|17.71|19.74|17.86|19.54|17.68|0
1651584710000|2022-05-03 13:31:50|19.33|17.49|19.47|17.61|19.47|17.61|19.33|17.49|0
1651584720000|2022-05-03 13:32:00|19.54|17.68|19.88|17.99|19.88|17.99|19.43|17.58|0
1651584730000|2022-05-03 13:32:10|20.09|18.18|20.2|18.27|20.3|18.37|20.09|18.18|0
1651584740000|2022-05-03 13:32:20|20.02|18.11|20.34|18.4|20.34|18.4|20.02|18.11|0
1651584750000|2022-05-03 13:32:30|20.55|18.59|20.73|18.76|20.73|18.76|20.55|18.59|0
1651584760000|2022-05-03 13:32:40|20.84|18.85|20.77|18.79|20.84|18.85|20.68|18.71|0
1651584770000|2022-05-03 13:32:50|20.84|18.85|21.02|19.02|21.02|19.02|20.84|18.85|0
1651584780000|2022-05-03 13:33:00|21.06|19.05|20.88|18.89|21.09|19.08|20.88|18.89|0
1651584790000|2022-05-03 13:33:10|20.95|18.95|20.91|18.92|21.06|19.05|20.87|18.89|0
1651584800000|2022-05-03 13:33:20|20.95|18.95|20.8|18.82|21.02|19.02|20.8|18.82|0
1651584810000|2022-05-03 13:33:30|20.66|18.69|21.09|19.08|21.09|19.08|20.66|18.69|0
1651584820000|2022-05-03 13:33:40|21.31|19.28|21.2|19.18|21.39|19.35|21.2|19.18|0
1651584830000|2022-05-03 13:33:50|21.28|19.25|21.13|19.12|21.4|19.36|21.13|19.12|0
1651584840000|2022-05-03 13:34:00|21.2|19.18|21.39|19.35|21.39|19.35|21.2|19.18|0
1651584850000|2022-05-03 13:34:10|21.42|19.38|21.61|19.55|21.76|19.68|21.42|19.38|0
1651584860000|2022-05-03 13:34:20|21.51|19.46|21.64|19.58|21.64|19.58|21.39|19.35|0
1651584870000|2022-05-03 13:34:30|21.76|19.68|21.83|19.75|21.83|19.75|21.64|19.58|0
1651584880000|2022-05-03 13:34:40|21.53|19.48|21.42|19.38|21.53|19.48|21.42|19.38|0
1651584890000|2022-05-03 13:34:50|21.39|19.35|21.46|19.42|21.5|19.45|21.39|19.35|0
1651584900000|2022-05-03 13:35:00|21.31|19.28|20.98|18.98|21.31|19.28|20.98|18.98|0
1651584910000|2022-05-03 13:35:10|20.8|18.82|20.69|18.72|20.8|18.82|20.69|18.72|0
1651584920000|2022-05-03 13:35:20|20.73|18.76|20.91|18.92|20.91|18.92|20.66|18.69|0
1651584930000|2022-05-03 13:35:30|21.02|19.02|20.8|18.82|21.02|19.02|20.8|18.82|0
1651584940000|2022-05-03 13:35:40|20.77|18.79|20.84|18.85|20.84|18.85|20.77|18.79|0
1651584950000|2022-05-03 13:35:50|20.64|18.67|20.41|18.46|20.64|18.67|20.37|18.43|0
1651584960000|2022-05-03 13:36:00|20.59|18.63|20.41|18.46|20.62|18.66|20.41|18.46|0
1651584970000|2022-05-03 13:36:10|20.48|18.53|20.73|18.75|20.73|18.75|20.48|18.53|0
1651584980000|2022-05-03 13:36:20|20.98|18.98|21.05|19.05|21.05|19.05|20.98|18.98|0
1651584990000|2022-05-03 13:36:30|21.24|19.21|21.02|19.02|21.24|19.21|20.95|18.95|0
1651585000000|2022-05-03 13:36:40|20.87|18.89|20.51|18.56|20.87|18.89|20.51|18.56|0
1651585010000|2022-05-03 13:36:50|20.2|18.27|19.88|17.99|20.2|18.27|19.85|17.96|0
1651585020000|2022-05-03 13:37:00|19.71|17.83|19.5|17.64|19.71|17.83|19.33|17.49|0
1651585030000|2022-05-03 13:37:10|19.36|17.52|19.33|17.49|19.36|17.52|19.19|17.37|0
1651585040000|2022-05-03 13:37:20|19.23|17.4|19.5|17.64|19.5|17.64|19.23|17.4|0
1651585050000|2022-05-03 13:37:30|19.71|17.83|19.83|17.94|19.88|17.99|19.71|17.83|0
1651585060000|2022-05-03 13:37:40|19.78|17.89|19.69|17.81|19.78|17.89|19.69|17.81|0
1651585070000|2022-05-03 13:37:50|19.64|17.77|19.43|17.58|19.64|17.77|19.4|17.55|0
1651585080000|2022-05-03 13:38:00|19.36|17.52|19.71|17.83|19.71|17.83|19.29|17.46|0
1651585090000|2022-05-03 13:38:10|19.9|18|20.12|18.21|20.16|18.24|19.9|18|0
1651585100000|2022-05-03 13:38:20|20.02|18.11|20.05|18.14|20.05|18.14|19.88|17.99|0
1651585110000|2022-05-03 13:38:30|19.74|17.86|19.74|17.86|19.74|17.86|19.53|17.67|0
1651585120000|2022-05-03 13:38:40|19.84|17.95|19.74|17.86|19.91|18.02|19.71|17.83|0
1651585130000|2022-05-03 13:38:50|19.64|17.77|19.36|17.52|19.64|17.77|19.36|17.52|0
1651585140000|2022-05-03 13:39:00|19.4|17.55|19.43|17.58|19.43|17.58|19.26|17.43|0
1651585150000|2022-05-03 13:39:10|19.46|17.61|19.91|18.02|19.91|18.02|19.46|17.61|0
1651585160000|2022-05-03 13:39:20|20.34|18.4|20.12|18.21|20.34|18.4|20.12|18.21|0
1651585170000|2022-05-03 13:39:30|20.33|18.4|20.02|18.11|20.41|18.46|19.95|18.05|0
1651585180000|2022-05-03 13:39:40|19.71|17.83|19.6|17.73|19.71|17.83|19.6|17.73|0
1651585190000|2022-05-03 13:39:50|19.57|17.7|19.23|17.39|19.57|17.7|19.23|17.39|0
1651585200000|2022-05-03 13:40:00|19.4|17.55|19.53|17.67|19.69|17.81|19.4|17.55|0
1651585210000|2022-05-03 13:40:10|19.81|17.92|19.5|17.64|19.81|17.92|19.5|17.64|0
1651585220000|2022-05-03 13:40:20|19.29|17.46|19.5|17.64|19.5|17.64|19.29|17.46|0
1651585230000|2022-05-03 13:40:30|19.6|17.73|19.67|17.8|19.67|17.8|19.6|17.73|0
1651585240000|2022-05-03 13:40:40|19.64|17.77|19.88|17.98|19.91|18.02|19.64|17.77|0
1651585250000|2022-05-03 13:40:50|19.91|18.02|19.88|17.98|19.91|18.02|19.88|17.98|0
1651585260000|2022-05-03 13:41:00|20.12|18.21|19.67|17.8|20.12|18.21|19.67|17.8|0
1651585270000|2022-05-03 13:41:10|19.7|17.83|19.81|17.92|19.81|17.92|19.64|17.77|0
1651585280000|2022-05-03 13:41:20|19.77|17.89|19.43|17.58|19.77|17.89|19.43|17.58|0
1651585290000|2022-05-03 13:41:30|19.46|17.61|19.95|18.05|19.95|18.05|19.46|17.61|0
1651585300000|2022-05-03 13:41:40|20.02|18.11|19.95|18.05|20.05|18.14|19.95|18.05|0
1651585310000|2022-05-03 13:41:50|20.09|18.17|20.02|18.11|20.09|18.17|19.91|18.02|0
1651585320000|2022-05-03 13:42:00|19.95|18.05|20.37|18.43|20.44|18.49|19.95|18.05|0
1651585330000|2022-05-03 13:42:10|20.49|18.54|20.73|18.75|20.73|18.75|20.49|18.54|0
1651585340000|2022-05-03 13:42:20|20.55|18.59|20.4|18.46|20.55|18.59|20.4|18.46|0
1651585350000|2022-05-03 13:42:30|20.51|18.56|20.12|18.21|20.51|18.56|20.05|18.14|0
1651585360000|2022-05-03 13:42:40|20.16|18.24|20.44|18.49|20.44|18.49|20.05|18.14|0
1651585370000|2022-05-03 13:42:50|20.91|18.92|20.96|18.96|21.16|19.15|20.91|18.92|0
1651585380000|2022-05-03 13:43:00|20.87|18.88|20.44|18.49|20.98|18.98|20.44|18.49|0
1651585390000|2022-05-03 13:43:10|20.37|18.43|20.16|18.24|20.37|18.43|19.95|18.05|0
1651585400000|2022-05-03 13:43:20|20.09|18.17|20.12|18.2|20.12|18.2|20.05|18.14|0
1651585410000|2022-05-03 13:43:30|20.23|18.3|20.3|18.36|20.3|18.36|19.98|18.08|0
1651585420000|2022-05-03 13:43:40|20.37|18.43|20.3|18.36|20.37|18.43|20.23|18.3|0
1651585430000|2022-05-03 13:43:50|20.26|18.33|20.3|18.36|20.3|18.36|20.1|18.19|0
1651585440000|2022-05-03 13:44:00|20.19|18.27|20.09|18.17|20.19|18.27|20.09|18.17|0
1651585450000|2022-05-03 13:44:10|20.26|18.33|20.33|18.4|20.33|18.4|20.23|18.3|0
1651585460000|2022-05-03 13:44:20|20.3|18.36|20.33|18.4|20.37|18.43|20.3|18.36|0
1651585470000|2022-05-03 13:44:30|20.47|18.52|20.62|18.65|20.62|18.65|20.47|18.52|0
1651585480000|2022-05-03 13:44:40|20.51|18.56|20.58|18.62|20.62|18.65|20.42|18.48|0
1651585490000|2022-05-03 13:44:50|20.23|18.3|19.95|18.05|20.23|18.3|19.95|18.05|0
1651585500000|2022-05-03 13:45:00|19.77|17.89|19.81|17.92|19.81|17.92|19.67|17.79|0
1651585510000|2022-05-03 13:45:10|19.7|17.83|19.53|17.67|19.7|17.83|19.53|17.67|0
1651585520000|2022-05-03 13:45:20|19.63|17.76|19.81|17.92|19.81|17.92|19.6|17.73|0
1651585530000|2022-05-03 13:45:30|19.75|17.87|19.7|17.83|19.81|17.92|19.7|17.83|0
1651585540000|2022-05-03 13:45:40|19.63|17.76|19.36|17.52|19.63|17.76|19.36|17.52|0
1651585550000|2022-05-03 13:45:50|18.95|17.15|18.59|16.82|18.99|17.18|18.59|16.82|0
1651585560000|2022-05-03 13:46:00|18.69|16.91|19.1|17.28|19.1|17.28|18.69|16.91|0
1651585570000|2022-05-03 13:46:10|18.95|17.15|18.75|16.97|18.95|17.15|18.72|16.94|0
1651585580000|2022-05-03 13:46:20|18.65|16.88|18.75|16.97|18.79|17|18.65|16.88|0
1651585590000|2022-05-03 13:46:30|18.89|17.09|18.79|17|18.89|17.09|18.62|16.85|0
1651585600000|2022-05-03 13:46:40|18.82|17.03|18.85|17.06|18.85|17.06|18.75|16.97|0
1651585610000|2022-05-03 13:46:50|18.92|17.12|18.82|17.03|18.92|17.12|18.82|17.03|0
1651585620000|2022-05-03 13:47:00|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1651585630000|2022-05-03 13:47:10|18.85|17.06|18.85|17.06|18.99|17.18|18.85|17.06|0
1651585640000|2022-05-03 13:47:20|18.84|17.04|18.99|17.18|18.99|17.18|18.84|17.04|0
1651585650000|2022-05-03 13:47:30|19.02|17.21|18.9|17.1|19.02|17.21|18.9|17.1|0
1651585660000|2022-05-03 13:47:40|18.92|17.12|18.99|17.18|18.99|17.18|18.85|17.06|0
1651585670000|2022-05-03 13:47:50|19.09|17.27|19.32|17.48|19.32|17.48|19.09|17.27|0
1651585680000|2022-05-03 13:48:00|19.31|17.47|19.32|17.48|19.32|17.48|19.19|17.36|0
1651585690000|2022-05-03 13:48:10|19.46|17.61|19.77|17.89|19.77|17.89|19.43|17.58|0
1651585700000|2022-05-03 13:48:20|20.05|18.14|19.87|17.98|20.05|18.14|19.87|17.98|0
1651585710000|2022-05-03 13:48:30|19.67|17.79|19.46|17.61|19.67|17.79|19.46|17.61|0
1651585720000|2022-05-03 13:48:40|19.39|17.54|19.46|17.61|19.49|17.64|19.39|17.54|0
1651585730000|2022-05-03 13:48:50|19.6|17.73|19.22|17.39|19.6|17.73|19.22|17.39|0
1651585740000|2022-05-03 13:49:00|19.05|17.24|18.95|17.15|19.09|17.27|18.95|17.15|0
1651585750000|2022-05-03 13:49:10|18.99|17.18|19.05|17.24|19.09|17.27|18.99|17.18|0
1651585760000|2022-05-03 13:49:20|19|17.19|19.22|17.39|19.22|17.39|19|17.19|0
1651585770000|2022-05-03 13:49:30|19.29|17.45|19.96|18.06|19.96|18.06|19.29|17.45|0
1651585780000|2022-05-03 13:49:40|19.87|17.98|20.05|18.14|20.05|18.14|19.87|17.98|0
1651585790000|2022-05-03 13:49:50|19.94|18.04|19.53|17.67|19.94|18.04|19.53|17.67|0
1651585800000|2022-05-03 13:50:00|19.39|17.54|19.09|17.27|19.39|17.54|19.09|17.27|0
1651585810000|2022-05-03 13:50:10|19.19|17.36|19.67|17.79|19.67|17.79|19.19|17.36|0
1651585820000|2022-05-03 13:50:20|20.19|18.27|20.08|18.17|20.4|18.46|20.08|18.17|0
1651585830000|2022-05-03 13:50:30|19.99|18.09|19.87|17.98|20.01|18.11|19.87|17.98|0
1651585840000|2022-05-03 13:50:40|19.73|17.85|19.84|17.95|19.84|17.95|19.73|17.85|0
1651585850000|2022-05-03 13:50:50|19.7|17.82|19.73|17.85|19.73|17.85|19.7|17.82|0
1651585860000|2022-05-03 13:51:00|19.66|17.79|19.63|17.76|19.66|17.79|19.56|17.7|0
1651585870000|2022-05-03 13:51:10|19.98|18.07|19.63|17.76|19.98|18.07|19.63|17.76|0
1651585880000|2022-05-03 13:51:20|19.84|17.95|19.87|17.98|19.91|18.01|19.8|17.92|0
1651585890000|2022-05-03 13:51:30|19.98|18.07|20.12|18.2|20.13|18.22|19.98|18.07|0
1651585900000|2022-05-03 13:51:40|20.47|18.52|20.56|18.6|20.56|18.6|20.44|18.49|0
1651585910000|2022-05-03 13:51:50|20.58|18.62|20.65|18.68|20.65|18.68|20.51|18.55|0
1651585920000|2022-05-03 13:52:00|20.59|18.63|20.83|18.85|20.83|18.85|20.59|18.63|0
1651585930000|2022-05-03 13:52:10|20.33|18.39|20.12|18.2|20.4|18.46|20.12|18.2|0
1651585940000|2022-05-03 13:52:20|19.94|18.04|19.94|18.04|20.19|18.26|19.91|18.01|0
1651585950000|2022-05-03 13:52:30|19.87|17.98|19.84|17.95|19.87|17.98|19.8|17.92|0
1651585960000|2022-05-03 13:52:40|19.94|18.04|19.87|17.98|19.94|18.04|19.87|17.98|0
1651585970000|2022-05-03 13:52:50|19.84|17.95|19.91|18.01|19.91|18.01|19.84|17.95|0
1651585980000|2022-05-03 13:53:00|19.84|17.95|19.56|17.7|19.84|17.95|19.46|17.6|0
1651585990000|2022-05-03 13:53:10|19.54|17.68|19.63|17.76|19.7|17.82|19.49|17.64|0
1651586000000|2022-05-03 13:53:20|19.87|17.98|19.31|17.47|19.98|18.07|19.31|17.47|0
1651586010000|2022-05-03 13:53:30|19.34|17.5|19.67|17.79|19.87|17.98|19.34|17.5|0
1651586020000|2022-05-03 13:53:40|19.63|17.76|19.6|17.73|19.63|17.76|19.6|17.73|0
1651586030000|2022-05-03 13:53:50|19.56|17.7|19.46|17.61|19.56|17.7|19.39|17.54|0
1651586040000|2022-05-03 13:54:00|19.65|17.78|19.73|17.86|19.84|17.95|19.53|17.67|0
1651586050000|2022-05-03 13:54:10|19.53|17.67|19.7|17.82|19.73|17.86|19.53|17.67|0
1651586060000|2022-05-03 13:54:20|19.56|17.7|19.7|17.82|19.7|17.82|19.56|17.7|0
1651586070000|2022-05-03 13:54:30|19.8|17.92|20.05|18.14|20.05|18.14|19.8|17.92|0
1651586080000|2022-05-03 13:54:40|20.19|18.27|20.23|18.3|20.33|18.4|20.19|18.27|0
1651586090000|2022-05-03 13:54:50|20.26|18.33|20.26|18.33|20.26|18.33|20.19|18.27|0
1651586100000|2022-05-03 13:55:00|20.22|18.3|20.51|18.56|20.51|18.56|20.22|18.3|0
1651586110000|2022-05-03 13:55:10|20.42|18.47|20.33|18.39|20.42|18.47|20.26|18.33|0
1651586120000|2022-05-03 13:55:20|20.3|18.36|20.37|18.43|20.37|18.43|20.3|18.36|0
1651586130000|2022-05-03 13:55:30|20.08|18.17|19.7|17.82|20.08|18.17|19.7|17.82|0
1651586140000|2022-05-03 13:55:40|19.6|17.73|19.8|17.92|19.8|17.92|19.56|17.7|0
1651586150000|2022-05-03 13:55:50|19.84|17.95|19.63|17.76|19.84|17.95|19.63|17.76|0
1651586160000|2022-05-03 13:56:00|19.66|17.79|19.7|17.82|19.7|17.82|19.66|17.79|0
1651586170000|2022-05-03 13:56:10|19.73|17.85|19.8|17.92|19.8|17.92|19.65|17.78|0
1651586180000|2022-05-03 13:56:20|19.87|17.98|20.76|18.78|20.76|18.78|19.87|17.98|0
1651586190000|2022-05-03 13:56:30|20.8|18.82|20.98|18.98|21.01|19.01|20.8|18.82|0
1651586200000|2022-05-03 13:56:40|20.87|18.88|20.62|18.65|20.87|18.88|20.51|18.56|0
1651586210000|2022-05-03 13:56:50|20.51|18.56|20.8|18.82|20.8|18.82|20.51|18.56|0
1651586220000|2022-05-03 13:57:00|20.83|18.85|20.9|18.91|20.9|18.91|20.83|18.85|0
1651586230000|2022-05-03 13:57:10|20.94|18.95|20.69|18.72|20.94|18.95|20.69|18.72|0
1651586240000|2022-05-03 13:57:20|20.58|18.62|20.58|18.62|20.65|18.68|20.54|18.59|0
1651586250000|2022-05-03 13:57:30|20.51|18.56|20.4|18.46|20.51|18.56|20.4|18.46|0
1651586260000|2022-05-03 13:57:40|20.37|18.43|20.35|18.41|20.42|18.47|20.35|18.41|0
1651586270000|2022-05-03 13:57:50|20.4|18.46|20.26|18.33|20.4|18.46|20.22|18.3|0
1651586280000|2022-05-03 13:58:00|20.19|18.27|20.26|18.33|20.26|18.33|20.19|18.27|0
1651586290000|2022-05-03 13:58:10|20.33|18.39|20.4|18.46|20.47|18.52|20.33|18.39|0
1651586300000|2022-05-03 13:58:20|20.28|18.34|20.28|18.34|20.28|18.34|20.22|18.3|0
1651586310000|2022-05-03 13:58:30|20.37|18.43|20.33|18.39|20.44|18.49|20.33|18.39|0
1651586320000|2022-05-03 13:58:40|20.35|18.41|19.84|17.95|20.35|18.41|19.84|17.95|0
1651586330000|2022-05-03 13:58:50|20.01|18.11|20.19|18.26|20.19|18.26|20.01|18.11|0
1651586340000|2022-05-03 13:59:00|20.44|18.49|20.69|18.72|20.69|18.72|20.44|18.49|0
1651586350000|2022-05-03 13:59:10|20.61|18.65|20.54|18.59|20.61|18.65|20.54|18.59|0
1651586360000|2022-05-03 13:59:20|20.51|18.55|20.94|18.95|20.94|18.95|20.51|18.55|0
1651586370000|2022-05-03 13:59:30|21.09|19.08|21.12|19.11|21.18|19.16|21.09|19.08|0
1651586380000|2022-05-03 13:59:40|20.94|18.95|20.85|18.86|20.96|18.96|20.85|18.86|0
1651586390000|2022-05-03 13:59:50|20.96|18.96|20.9|18.91|20.96|18.96|20.88|18.9|0
1651586400000|2022-05-03 14:00:00|21.31|19.28|21.55|19.49|21.66|19.59|21.31|19.28|0
1651586410000|2022-05-03 14:00:10|21.58|19.53|21.71|19.65|21.83|19.75|21.58|19.53|0
1651586420000|2022-05-03 14:00:20|21.68|19.61|21.71|19.65|21.71|19.65|21.68|19.61|0
1651586430000|2022-05-03 14:00:30|21.64|19.58|21.71|19.65|21.75|19.68|21.64|19.58|0
1651586440000|2022-05-03 14:00:40|21.75|19.68|21.42|19.38|21.75|19.68|21.42|19.38|0
1651586450000|2022-05-03 14:00:50|21.64|19.58|21.68|19.61|21.68|19.61|21.45|19.41|0
1651586460000|2022-05-03 14:01:00|21.73|19.66|21.75|19.68|21.75|19.68|21.68|19.61|0
1651586470000|2022-05-03 14:01:10|21.71|19.65|21.6|19.54|21.79|19.71|21.6|19.54|0
1651586480000|2022-05-03 14:01:20|21.71|19.65|21.83|19.75|21.83|19.75|21.64|19.58|0
1651586490000|2022-05-03 14:01:30|21.69|19.63|21.62|19.56|21.83|19.75|21.62|19.56|0
1651586500000|2022-05-03 14:01:40|21.68|19.61|20.88|18.89|21.71|19.65|20.88|18.89|0
1651586510000|2022-05-03 14:01:50|20.79|18.81|21.06|19.06|21.06|19.06|20.77|18.79|0
1651586520000|2022-05-03 14:02:00|21.1|19.09|20.9|18.91|21.1|19.09|20.9|18.91|0
1651586530000|2022-05-03 14:02:10|20.84|18.86|20.73|18.76|20.84|18.86|20.73|18.76|0
1651586540000|2022-05-03 14:02:20|20.77|18.79|20.99|18.99|20.99|18.99|20.77|18.79|0
1651586550000|2022-05-03 14:02:30|21.03|19.02|21.1|19.09|21.1|19.09|20.97|18.97|0
1651586560000|2022-05-03 14:02:40|21.06|19.06|21.06|19.06|21.14|19.12|21.06|19.06|0
1651586570000|2022-05-03 14:02:50|21.03|19.02|21.01|19.01|21.06|19.06|20.95|18.96|0
1651586580000|2022-05-03 14:03:00|21.98|19.88|21.02|19.02|22.03|19.93|21.02|19.02|0
1651586590000|2022-05-03 14:03:10|20.98|18.98|20.69|18.72|20.98|18.98|20.69|18.72|0
1651586600000|2022-05-03 14:03:20|20.72|18.75|20.87|18.88|20.94|18.95|20.72|18.75|0
1651586610000|2022-05-03 14:03:30|20.98|18.98|20.94|18.95|20.98|18.98|20.94|18.95|0
1651586620000|2022-05-03 14:03:40|21|19|21.12|19.11|21.19|19.17|21|19|0
1651586630000|2022-05-03 14:03:50|20.93|18.94|21.04|19.04|21.04|19.04|20.93|18.94|0
1651586640000|2022-05-03 14:04:00|21.13|19.12|21.06|19.06|21.15|19.14|21.06|19.06|0
1651586650000|2022-05-03 14:04:10|21.15|19.14|21.08|19.07|21.15|19.14|21.08|19.07|0
1651586660000|2022-05-03 14:04:20|21.19|19.17|21.15|19.14|21.19|19.17|21.12|19.11|0
1651586670000|2022-05-03 14:04:30|21.19|19.17|21.15|19.14|21.19|19.17|21.15|19.14|0
1651586680000|2022-05-03 14:04:40|21.45|19.41|21.49|19.44|21.56|19.51|21.41|19.37|0
1651586690000|2022-05-03 14:04:50|21.41|19.37|21.34|19.31|21.52|19.47|21.34|19.31|0
1651586700000|2022-05-03 14:05:00|21.38|19.34|21.71|19.64|21.71|19.64|21.38|19.34|0
1651586710000|2022-05-03 14:05:10|21.6|19.54|21.38|19.34|21.6|19.54|21.38|19.34|0
1651586720000|2022-05-03 14:05:20|21.34|19.31|21.02|19.02|21.34|19.31|21.02|19.02|0
1651586730000|2022-05-03 14:05:30|20.97|18.97|21.26|19.24|21.26|19.24|20.97|18.97|0
1651586740000|2022-05-03 14:05:40|21.19|19.17|21.45|19.41|21.5|19.46|21.19|19.17|0
1651586750000|2022-05-03 14:05:50|21.37|19.34|21.3|19.27|21.41|19.37|21.3|19.27|0
1651586760000|2022-05-03 14:06:00|21.19|19.17|21.12|19.1|21.19|19.17|21.04|19.04|0
1651586770000|2022-05-03 14:06:10|21.01|19.01|21.19|19.17|21.19|19.17|20.97|18.97|0
1651586780000|2022-05-03 14:06:20|21.12|19.1|21.3|19.27|21.37|19.34|21.12|19.1|0
1651586790000|2022-05-03 14:06:30|21.23|19.2|21.15|19.14|21.24|19.22|21.15|19.14|0
1651586800000|2022-05-03 14:06:40|20.97|18.97|21.01|19|21.08|19.07|20.97|18.97|0
1651586810000|2022-05-03 14:06:50|21.08|19.07|21.01|19|21.19|19.17|21.01|19|0
1651586820000|2022-05-03 14:07:00|21.08|19.07|20.75|18.77|21.08|19.07|20.75|18.77|0
1651586830000|2022-05-03 14:07:10|20.79|18.81|20.8|18.82|20.8|18.82|20.79|18.81|0
1651586840000|2022-05-03 14:07:20|20.75|18.77|20.09|18.17|20.75|18.77|20.09|18.17|0
1651586850000|2022-05-03 14:07:30|20.14|18.22|19.86|17.97|20.14|18.22|19.79|17.9|0
1651586860000|2022-05-03 14:07:40|19.94|18.04|19.86|17.97|20|18.09|19.86|17.97|0
1651586870000|2022-05-03 14:07:50|20|18.09|20.14|18.22|20.21|18.29|20|18.09|0
1651586880000|2022-05-03 14:08:00|20.1|18.19|19.86|17.97|20.1|18.19|19.86|17.97|0
1651586890000|2022-05-03 14:08:10|19.79|17.9|19.96|18.06|20.03|18.12|19.79|17.9|0
1651586900000|2022-05-03 14:08:20|20|18.09|19.87|17.98|20.07|18.16|19.87|17.98|0
1651586910000|2022-05-03 14:08:30|19.86|17.97|19.58|17.71|19.96|18.06|19.58|17.71|0
1651586920000|2022-05-03 14:08:40|19.3|17.46|19.06|17.25|19.3|17.46|19.06|17.25|0
1651586930000|2022-05-03 14:08:50|19.2|17.37|19.2|17.37|19.23|17.4|19.2|17.37|0
1651586940000|2022-05-03 14:09:00|19.1|17.28|19.35|17.51|19.35|17.51|19.1|17.28|0
1651586950000|2022-05-03 14:09:10|19.3|17.46|19.21|17.38|19.3|17.46|19.2|17.37|0
1651586960000|2022-05-03 14:09:20|19.34|17.49|19.23|17.4|19.34|17.49|19.23|17.4|0
1651586970000|2022-05-03 14:09:30|19.2|17.37|19.06|17.25|19.2|17.37|19.06|17.25|0
1651586980000|2022-05-03 14:09:40|18.99|17.19|18.74|16.96|18.99|17.19|18.74|16.96|0
1651586990000|2022-05-03 14:09:50|18.72|16.94|18.99|17.19|18.99|17.19|18.72|16.94|0
1651587000000|2022-05-03 14:10:00|18.83|17.03|18.84|17.05|18.84|17.05|18.79|17|0
1651587010000|2022-05-03 14:10:10|18.76|16.97|18.56|16.79|18.79|17|18.56|16.79|0
1651587020000|2022-05-03 14:10:20|18.69|16.91|18.76|16.97|18.76|16.97|18.69|16.91|0
1651587030000|2022-05-03 14:10:30|18.84|17.05|19.08|17.26|19.13|17.31|18.84|17.05|0
1651587040000|2022-05-03 14:10:40|18.99|17.18|18.79|17|18.99|17.18|18.79|17|0
1651587050000|2022-05-03 14:10:50|18.72|16.94|18.82|17.03|18.86|17.06|18.72|16.94|0
1651587060000|2022-05-03 14:11:00|18.89|17.09|18.76|16.97|18.89|17.09|18.76|16.97|0
1651587070000|2022-05-03 14:11:10|18.79|17|18.84|17.05|18.93|17.12|18.79|17|0
1651587080000|2022-05-03 14:11:20|18.99|17.18|18.93|17.12|18.99|17.18|18.86|17.06|0
1651587090000|2022-05-03 14:11:30|19.1|17.28|19.27|17.43|19.27|17.43|19.1|17.28|0
1651587100000|2022-05-03 14:11:40|19.44|17.59|19.23|17.4|19.44|17.59|19.23|17.4|0
1651587110000|2022-05-03 14:11:50|19.2|17.37|18.93|17.12|19.2|17.37|18.93|17.12|0
1651587120000|2022-05-03 14:12:00|18.96|17.15|18.66|16.88|18.96|17.15|18.66|16.88|0
1651587130000|2022-05-03 14:12:10|18.59|16.82|18.46|16.7|18.59|16.82|18.34|16.59|0
1651587140000|2022-05-03 14:12:20|18.39|16.64|18.41|16.65|18.46|16.7|18.37|16.62|0
1651587150000|2022-05-03 14:12:30|18.36|16.61|18.36|16.61|18.42|16.67|18.36|16.61|0
1651587160000|2022-05-03 14:12:40|18.42|16.67|18.59|16.82|18.59|16.82|18.42|16.67|0
1651587170000|2022-05-03 14:12:50|18.49|16.73|18.67|16.89|18.67|16.89|18.49|16.73|0
1651587180000|2022-05-03 14:13:00|18.79|17|19.03|17.21|19.03|17.21|18.79|17|0
1651587190000|2022-05-03 14:13:10|19.09|17.28|19.14|17.32|19.14|17.32|18.96|17.15|0
1651587200000|2022-05-03 14:13:20|19.04|17.23|19.16|17.34|19.16|17.34|19.04|17.23|0
1651587210000|2022-05-03 14:13:30|19.2|17.37|19.09|17.28|19.2|17.37|19.09|17.28|0
1651587220000|2022-05-03 14:13:40|18.99|17.18|19.06|17.24|19.06|17.24|18.89|17.09|0
1651587230000|2022-05-03 14:13:50|19.03|17.21|19.16|17.34|19.2|17.37|19.03|17.21|0
1651587240000|2022-05-03 14:14:00|19.23|17.4|19.3|17.46|19.3|17.46|19.23|17.4|0
1651587250000|2022-05-03 14:14:10|19.33|17.49|19.37|17.52|19.37|17.52|19.16|17.34|0
1651587260000|2022-05-03 14:14:20|19.4|17.55|19.38|17.54|19.4|17.55|19.33|17.49|0
1651587270000|2022-05-03 14:14:30|19.47|17.62|19.85|17.96|19.85|17.96|19.47|17.62|0
1651587280000|2022-05-03 14:14:40|19.75|17.87|19.89|17.99|20.03|18.12|19.75|17.87|0
1651587290000|2022-05-03 14:14:50|20.21|18.28|20.31|18.38|20.35|18.41|20.21|18.28|0
1651587300000|2022-05-03 14:15:00|20.14|18.22|19.92|18.03|20.14|18.22|19.82|17.93|0
1651587310000|2022-05-03 14:15:10|19.85|17.96|20.14|18.22|20.14|18.22|19.85|17.96|0
1651587320000|2022-05-03 14:15:20|19.96|18.06|19.68|17.8|19.96|18.06|19.66|17.79|0
1651587330000|2022-05-03 14:15:30|19.78|17.9|20.03|18.12|20.03|18.12|19.78|17.9|0
1651587340000|2022-05-03 14:15:40|19.92|18.03|19.2|17.37|19.92|18.03|19.2|17.37|0
1651587350000|2022-05-03 14:15:50|19.04|17.23|19.26|17.43|19.26|17.43|19.04|17.23|0
1651587360000|2022-05-03 14:16:00|19.28|17.44|19.02|17.21|19.28|17.44|19.02|17.21|0
1651587370000|2022-05-03 14:16:10|18.79|17|18.79|17|18.79|17|18.76|16.97|0
1651587380000|2022-05-03 14:16:20|18.84|17.04|18.86|17.06|18.86|17.06|18.79|17|0
1651587390000|2022-05-03 14:16:30|18.82|17.03|18.72|16.94|18.89|17.09|18.72|16.94|0
1651587400000|2022-05-03 14:16:40|18.79|17|18.92|17.12|18.92|17.12|18.79|17|0
1651587410000|2022-05-03 14:16:50|19.02|17.21|19.02|17.21|19.06|17.24|18.99|17.18|0
1651587420000|2022-05-03 14:17:00|19.26|17.43|19.26|17.43|19.43|17.58|19.26|17.43|0
1651587430000|2022-05-03 14:17:10|19.37|17.52|19.54|17.68|19.57|17.71|19.37|17.52|0
1651587440000|2022-05-03 14:17:20|19.57|17.71|19.71|17.83|19.71|17.83|19.57|17.71|0
1651587450000|2022-05-03 14:17:30|19.68|17.8|19.43|17.58|19.68|17.8|19.43|17.58|0
1651587460000|2022-05-03 14:17:40|19.4|17.55|19.52|17.66|19.52|17.66|19.4|17.55|0
1651587470000|2022-05-03 14:17:50|19.4|17.55|19.57|17.71|19.57|17.71|19.37|17.52|0
1651587480000|2022-05-03 14:18:00|19.5|17.65|19.59|17.72|19.59|17.72|19.5|17.65|0
1651587490000|2022-05-03 14:18:10|19.54|17.68|19.33|17.49|19.57|17.71|19.33|17.49|0
1651587500000|2022-05-03 14:18:20|19.45|17.6|19.55|17.68|19.55|17.68|19.45|17.6|0
1651587510000|2022-05-03 14:18:30|19.58|17.72|19.79|17.9|19.82|17.94|19.58|17.72|0
1651587520000|2022-05-03 14:18:40|19.74|17.86|19.75|17.87|19.86|17.97|19.74|17.86|0
1651587530000|2022-05-03 14:18:50|19.79|17.9|19.65|17.78|19.82|17.94|19.65|17.78|0
1651587540000|2022-05-03 14:19:00|19.82|17.94|20.03|18.13|20.07|18.16|19.82|17.94|0
1651587550000|2022-05-03 14:19:10|20.07|18.16|19.82|17.94|20.07|18.16|19.82|17.94|0
1651587560000|2022-05-03 14:19:20|19.79|17.9|19.86|17.97|19.86|17.97|19.75|17.87|0
1651587570000|2022-05-03 14:19:30|19.89|18|20|18.09|20|18.09|19.89|18|0
1651587580000|2022-05-03 14:19:40|20.03|18.13|20.02|18.11|20.03|18.13|19.96|18.06|0
1651587590000|2022-05-03 14:19:50|20.14|18.22|20.14|18.22|20.25|18.32|20.1|18.19|0
1651587600000|2022-05-03 14:20:00|20.07|18.16|19.89|18|20.07|18.16|19.86|17.97|0
1651587610000|2022-05-03 14:20:10|19.98|18.08|20.17|18.25|20.17|18.25|19.98|18.08|0
1651587620000|2022-05-03 14:20:20|20.14|18.22|20.21|18.29|20.21|18.29|20.07|18.16|0
1651587630000|2022-05-03 14:20:30|20.17|18.25|20.17|18.25|20.17|18.25|20.1|18.19|0
1651587640000|2022-05-03 14:20:40|20.28|18.35|20.37|18.43|20.37|18.43|20.25|18.32|0
1651587650000|2022-05-03 14:20:50|20.46|18.51|20.53|18.58|20.68|18.71|20.46|18.51|0
1651587660000|2022-05-03 14:21:00|20.64|18.67|20.42|18.48|20.64|18.67|20.42|18.48|0
1651587670000|2022-05-03 14:21:10|20.33|18.4|20|18.09|20.33|18.4|20|18.09|0
1651587680000|2022-05-03 14:21:20|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1651587690000|2022-05-03 14:21:30|19.96|18.06|19.96|18.06|20.07|18.16|19.96|18.06|0
1651587700000|2022-05-03 14:21:40|19.86|17.97|19.68|17.81|19.86|17.97|19.61|17.74|0
1651587710000|2022-05-03 14:21:50|19.61|17.74|19.61|17.74|19.63|17.76|19.61|17.74|0
1651587720000|2022-05-03 14:22:00|19.79|17.9|19.47|17.62|19.79|17.9|19.47|17.62|0
1651587730000|2022-05-03 14:22:10|19.27|17.43|19.13|17.31|19.27|17.43|19.1|17.28|0
1651587740000|2022-05-03 14:22:20|19.17|17.34|19.27|17.43|19.27|17.43|19.17|17.34|0
1651587750000|2022-05-03 14:22:30|19.51|17.65|19.61|17.74|19.61|17.74|19.51|17.65|0
1651587760000|2022-05-03 14:22:40|19.63|17.76|19.61|17.74|19.63|17.76|19.54|17.68|0
1651587770000|2022-05-03 14:22:50|19.58|17.71|20.07|18.16|20.07|18.16|19.58|17.71|0
1651587780000|2022-05-03 14:23:00|20.03|18.12|19.96|18.06|20.03|18.12|19.86|17.97|0
1651587790000|2022-05-03 14:23:10|20.03|18.12|20.05|18.14|20.07|18.16|20.03|18.12|0
1651587800000|2022-05-03 14:23:20|19.89|18|19.58|17.71|19.89|18|19.58|17.71|0
1651587810000|2022-05-03 14:23:30|19.61|17.74|19.79|17.9|19.79|17.9|19.61|17.74|0
1651587820000|2022-05-03 14:23:40|19.58|17.71|19.68|17.81|19.68|17.81|19.58|17.71|0
1651587830000|2022-05-03 14:23:50|19.61|17.74|19.65|17.78|19.72|17.84|19.61|17.74|0
1651587840000|2022-05-03 14:24:00|19.68|17.81|19.79|17.9|19.86|17.96|19.68|17.81|0
1651587850000|2022-05-03 14:24:10|19.72|17.84|19.65|17.78|19.72|17.84|19.65|17.78|0
1651587860000|2022-05-03 14:24:20|19.61|17.74|19.75|17.87|19.75|17.87|19.58|17.71|0
1651587870000|2022-05-03 14:24:30|19.82|17.93|19.79|17.9|19.82|17.93|19.65|17.78|0
1651587880000|2022-05-03 14:24:40|19.82|17.93|19.79|17.9|19.82|17.93|19.65|17.78|0
1651587890000|2022-05-03 14:24:50|19.72|17.84|19.82|17.93|19.82|17.93|19.68|17.81|0
1651587900000|2022-05-03 14:25:00|19.93|18.03|20.21|18.28|20.21|18.28|19.93|18.03|0
1651587910000|2022-05-03 14:25:10|20.03|18.12|19.89|18|20.14|18.22|19.89|18|0
1651587920000|2022-05-03 14:25:20|19.65|17.77|19.72|17.84|19.72|17.84|19.59|17.73|0
1651587930000|2022-05-03 14:25:30|19.75|17.87|19.89|18|19.89|18|19.75|17.87|0
1651587940000|2022-05-03 14:25:40|20.28|18.35|20.78|18.8|20.78|18.8|20.28|18.35|0
1651587950000|2022-05-03 14:25:50|20.71|18.74|20.46|18.51|20.71|18.74|20.46|18.51|0
1651587960000|2022-05-03 14:26:00|20.75|18.77|20.82|18.84|20.93|18.93|20.75|18.77|0
1651587970000|2022-05-03 14:26:10|20.89|18.9|20.89|18.9|20.96|18.97|20.89|18.9|0
1651587980000|2022-05-03 14:26:20|20.85|18.87|20.64|18.67|20.85|18.87|20.64|18.67|0
1651587990000|2022-05-03 14:26:30|20.57|18.61|20.67|18.7|20.67|18.7|20.53|18.57|0
1651588000000|2022-05-03 14:26:40|20.65|18.69|20.64|18.67|20.65|18.69|20.49|18.54|0
1651588010000|2022-05-03 14:26:50|20.89|18.9|21.15|19.13|21.15|19.13|20.89|18.9|0
1651588020000|2022-05-03 14:27:00|21.04|19.03|20.93|18.93|21.17|19.15|20.89|18.9|0
1651588030000|2022-05-03 14:27:10|20.82|18.84|20.85|18.87|20.85|18.87|20.75|18.77|0
1651588040000|2022-05-03 14:27:20|20.96|18.97|20.82|18.84|20.96|18.97|20.82|18.84|0
1651588050000|2022-05-03 14:27:30|20.89|18.9|20.72|18.75|20.89|18.9|20.72|18.75|0
1651588060000|2022-05-03 14:27:40|20.65|18.68|20.94|18.95|20.94|18.95|20.65|18.68|0
1651588070000|2022-05-03 14:27:50|20.9|18.91|20.9|18.91|20.94|18.95|20.87|18.88|0
1651588080000|2022-05-03 14:28:00|21.01|19.01|20.88|18.9|21.01|19.01|20.83|18.85|0
1651588090000|2022-05-03 14:28:10|20.94|18.95|20.79|18.81|20.94|18.95|20.79|18.81|0
1651588100000|2022-05-03 14:28:20|20.72|18.75|20.76|18.78|20.87|18.88|20.72|18.75|0
1651588110000|2022-05-03 14:28:30|20.87|18.88|20.85|18.86|20.87|18.88|20.79|18.81|0
1651588120000|2022-05-03 14:28:40|20.87|18.88|20.83|18.85|20.87|18.88|20.77|18.8|0
1651588130000|2022-05-03 14:28:50|20.79|18.81|20.72|18.75|20.81|18.83|20.72|18.75|0
1651588140000|2022-05-03 14:29:00|20.7|18.73|21.27|19.24|21.27|19.24|20.7|18.73|0
1651588150000|2022-05-03 14:29:10|21.16|19.14|20.83|18.85|21.16|19.14|20.83|18.85|0
1651588160000|2022-05-03 14:29:20|20.9|18.91|21.01|19.01|21.01|19.01|20.9|18.91|0
1651588170000|2022-05-03 14:29:30|20.98|18.98|20.83|18.85|20.98|18.98|20.83|18.85|0
1651588180000|2022-05-03 14:29:40|20.87|18.88|20.94|18.94|20.94|18.94|20.87|18.88|0
1651588190000|2022-05-03 14:29:50|20.9|18.91|20.96|18.96|20.96|18.96|20.88|18.89|0
1651588200000|2022-05-03 14:30:00|21.09|19.08|21.34|19.31|21.34|19.31|21.05|19.04|0
1651588210000|2022-05-03 14:30:10|21.38|19.35|21.23|19.21|21.53|19.48|21.23|19.21|0
1651588220000|2022-05-03 14:30:20|21.05|19.04|20.97|18.98|21.16|19.14|20.97|18.98|0
1651588230000|2022-05-03 14:30:30|20.9|18.91|20.77|18.79|20.9|18.91|20.77|18.79|0
1651588240000|2022-05-03 14:30:40|20.76|18.78|20.97|18.98|20.97|18.98|20.76|18.78|0
1651588250000|2022-05-03 14:30:50|21.01|19.01|20.87|18.88|21.05|19.04|20.87|18.88|0
1651588260000|2022-05-03 14:31:00|20.94|18.94|20.61|18.65|20.94|18.94|20.61|18.65|0
1651588270000|2022-05-03 14:31:10|20.65|18.68|20.14|18.23|20.65|18.68|20.14|18.23|0
1651588280000|2022-05-03 14:31:20|20.22|18.29|20.5|18.55|20.5|18.55|20.22|18.29|0
1651588290000|2022-05-03 14:31:30|20.39|18.45|20.57|18.61|20.57|18.61|20.39|18.45|0
1651588300000|2022-05-03 14:31:40|21.05|19.04|20.85|18.86|21.05|19.04|20.76|18.78|0
1651588310000|2022-05-03 14:31:50|20.79|18.81|20.92|18.93|20.97|18.98|20.79|18.81|0
1651588320000|2022-05-03 14:32:00|20.97|18.98|21.87|19.79|21.87|19.79|20.97|18.98|0
1651588330000|2022-05-03 14:32:10|21.72|19.65|21.6|19.55|21.72|19.65|21.6|19.55|0
1651588340000|2022-05-03 14:32:20|21.57|19.51|21.53|19.48|21.68|19.61|21.53|19.48|0
1651588350000|2022-05-03 14:32:30|21.64|19.58|21.53|19.48|21.68|19.61|21.53|19.48|0
1651588360000|2022-05-03 14:32:40|21.6|19.55|21.66|19.6|21.66|19.6|21.6|19.55|0
1651588370000|2022-05-03 14:32:50|21.72|19.65|22.02|19.92|22.06|19.96|21.72|19.65|0
1651588380000|2022-05-03 14:33:00|22.13|20.03|22.17|20.06|22.29|20.16|22.1|19.99|0
1651588390000|2022-05-03 14:33:10|22.19|20.08|21.68|19.61|22.19|20.08|21.68|19.61|0
1651588400000|2022-05-03 14:33:20|21.79|19.72|21.91|19.82|21.91|19.82|21.79|19.72|0
1651588410000|2022-05-03 14:33:30|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1651588420000|2022-05-03 14:33:40|21.98|19.89|22.1|19.99|22.1|19.99|21.98|19.89|0
1651588430000|2022-05-03 14:33:50|22.06|19.96|22.02|19.92|22.06|19.96|21.91|19.82|0
1651588440000|2022-05-03 14:34:00|22.13|20.03|22.13|20.03|22.25|20.13|22.13|20.03|0
1651588450000|2022-05-03 14:34:10|22.11|20.01|22.17|20.06|22.25|20.13|22.11|20.01|0
1651588460000|2022-05-03 14:34:20|22.19|20.08|22.21|20.09|22.29|20.16|22.19|20.08|0
1651588470000|2022-05-03 14:34:30|22.29|20.16|22.1|19.99|22.33|20.2|22.1|19.99|0
1651588480000|2022-05-03 14:34:40|22.13|20.03|22.02|19.92|22.13|20.03|21.98|19.89|0
1651588490000|2022-05-03 14:34:50|21.92|19.84|21.87|19.78|21.92|19.84|21.79|19.72|0
1651588500000|2022-05-03 14:35:00|21.88|19.8|22.04|19.94|22.06|19.96|21.88|19.8|0
1651588510000|2022-05-03 14:35:10|22.09|19.99|21.94|19.85|22.09|19.99|21.9|19.82|0
1651588520000|2022-05-03 14:35:20|21.96|19.87|21.94|19.85|22.06|19.96|21.9|19.82|0
1651588530000|2022-05-03 14:35:30|21.9|19.82|21.98|19.89|22.02|19.92|21.9|19.82|0
1651588540000|2022-05-03 14:35:40|21.79|19.72|21.64|19.58|21.79|19.72|21.64|19.58|0
1651588550000|2022-05-03 14:35:50|21.38|19.34|21.68|19.61|21.68|19.61|21.36|19.32|0
1651588560000|2022-05-03 14:36:00|21.53|19.48|21.3|19.27|21.53|19.48|21.3|19.27|0
1651588570000|2022-05-03 14:36:10|21.19|19.17|21.45|19.41|21.45|19.41|21.19|19.17|0
1651588580000|2022-05-03 14:36:20|21.38|19.34|21.42|19.38|21.42|19.38|21.34|19.31|0
1651588590000|2022-05-03 14:36:30|21.3|19.27|21.49|19.44|21.49|19.44|21.3|19.27|0
1651588600000|2022-05-03 14:36:40|21.53|19.48|21.53|19.48|21.6|19.54|21.53|19.48|0
1651588610000|2022-05-03 14:36:50|21.45|19.41|21.42|19.38|21.49|19.44|21.42|19.38|0
1651588620000|2022-05-03 14:37:00|21.3|19.27|21.27|19.24|21.3|19.27|21.08|19.07|0
1651588630000|2022-05-03 14:37:10|21.19|19.17|21.27|19.24|21.34|19.31|21.19|19.17|0
1651588640000|2022-05-03 14:37:20|21.23|19.21|21.12|19.11|21.28|19.26|21.12|19.11|0
1651588650000|2022-05-03 14:37:30|21.16|19.14|20.86|18.87|21.16|19.14|20.86|18.87|0
1651588660000|2022-05-03 14:37:40|20.83|18.84|20.86|18.87|20.86|18.87|20.79|18.81|0
1651588670000|2022-05-03 14:37:50|20.82|18.84|20.61|18.64|20.82|18.84|20.61|18.64|0
1651588680000|2022-05-03 14:38:00|20.64|18.68|20.82|18.84|20.82|18.84|20.64|18.68|0
1651588690000|2022-05-03 14:38:10|20.72|18.74|20.86|18.87|20.86|18.87|20.68|18.71|0
1651588700000|2022-05-03 14:38:20|20.79|18.81|20.79|18.81|20.79|18.81|20.75|18.78|0
1651588710000|2022-05-03 14:38:30|20.75|18.78|20.79|18.81|20.86|18.87|20.75|18.78|0
1651588720000|2022-05-03 14:38:40|20.72|18.74|20.68|18.71|20.72|18.74|20.57|18.61|0
1651588730000|2022-05-03 14:38:50|20.72|18.74|20.72|18.74|20.72|18.74|20.72|18.74|0
1651588740000|2022-05-03 14:39:00|20.64|18.68|20.68|18.71|20.68|18.71|20.57|18.61|0
1651588750000|2022-05-03 14:39:10|20.61|18.64|20.47|18.52|20.61|18.64|20.44|18.49|0
1651588760000|2022-05-03 14:39:20|20.37|18.43|20.4|18.46|20.4|18.46|20.33|18.39|0
1651588770000|2022-05-03 14:39:30|20.33|18.39|20.37|18.43|20.37|18.43|20.33|18.39|0
1651588780000|2022-05-03 14:39:40|20.33|18.39|20.4|18.46|20.4|18.46|20.33|18.39|0
1651588790000|2022-05-03 14:39:50|20.37|18.43|20.33|18.39|20.37|18.43|20.33|18.39|0
1651588800000|2022-05-03 14:40:00|20.37|18.43|20.37|18.43|20.37|18.43|20.33|18.39|0
1651588810000|2022-05-03 14:40:10|20.33|18.39|20.47|18.52|20.47|18.52|20.33|18.39|0
1651588820000|2022-05-03 14:40:20|20.44|18.49|20.22|18.3|20.44|18.49|20.22|18.3|0
1651588830000|2022-05-03 14:40:30|20.19|18.26|19.97|18.07|20.19|18.26|19.97|18.07|0
1651588840000|2022-05-03 14:40:40|19.94|18.04|19.97|18.07|20.08|18.17|19.94|18.04|0
1651588850000|2022-05-03 14:40:50|19.9|18.01|19.87|17.98|19.9|18.01|19.83|17.94|0
1651588860000|2022-05-03 14:41:00|19.94|18.04|19.87|17.98|19.94|18.04|19.83|17.94|0
1651588870000|2022-05-03 14:41:10|19.9|18.01|19.83|17.94|19.94|18.04|19.83|17.94|0
1651588880000|2022-05-03 14:41:20|19.94|18.04|20.08|18.17|20.12|18.2|19.94|18.04|0
1651588890000|2022-05-03 14:41:30|19.94|18.04|19.97|18.07|19.97|18.07|19.94|18.04|0
1651588900000|2022-05-03 14:41:40|19.94|18.04|19.87|17.98|19.94|18.04|19.87|17.98|0
1651588910000|2022-05-03 14:41:50|19.83|17.94|19.87|17.98|19.87|17.98|19.83|17.94|0
1651588920000|2022-05-03 14:42:00|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1651588930000|2022-05-03 14:42:10|19.55|17.69|19.55|17.69|19.55|17.69|19.45|17.6|0
1651588940000|2022-05-03 14:42:20|19.48|17.63|19.52|17.66|19.69|17.82|19.48|17.63|0
1651588950000|2022-05-03 14:42:30|19.55|17.69|19.76|17.88|19.76|17.88|19.55|17.69|0
1651588960000|2022-05-03 14:42:40|19.69|17.82|19.76|17.88|19.76|17.88|19.69|17.82|0
1651588970000|2022-05-03 14:42:50|19.8|17.91|19.8|17.91|19.8|17.91|19.76|17.88|0
1651588980000|2022-05-03 14:43:00|19.76|17.88|19.69|17.82|19.87|17.97|19.69|17.82|0
1651588990000|2022-05-03 14:43:10|19.62|17.75|19.69|17.82|19.73|17.85|19.62|17.75|0
1651589000000|2022-05-03 14:43:20|19.62|17.75|19.59|17.72|19.62|17.75|19.48|17.63|0
1651589010000|2022-05-03 14:43:30|19.62|17.75|19.45|17.6|19.62|17.75|19.45|17.6|0
1651589020000|2022-05-03 14:43:40|19.38|17.53|19.1|17.28|19.38|17.53|19.1|17.28|0
1651589030000|2022-05-03 14:43:50|19.14|17.32|19.21|17.38|19.21|17.38|19.14|17.32|0
1651589040000|2022-05-03 14:44:00|19.28|17.44|19.17|17.35|19.28|17.44|19.17|17.35|0
1651589050000|2022-05-03 14:44:10|19.21|17.38|19.24|17.41|19.26|17.42|19.21|17.38|0
1651589060000|2022-05-03 14:44:20|19.21|17.38|19.22|17.39|19.22|17.39|19.21|17.38|0
1651589070000|2022-05-03 14:44:30|19.14|17.32|19.21|17.38|19.21|17.38|19.1|17.28|0
1651589080000|2022-05-03 14:44:40|19.17|17.35|19.21|17.38|19.31|17.47|19.17|17.35|0
1651589090000|2022-05-03 14:44:50|19.27|17.44|19.07|17.25|19.27|17.44|19.07|17.25|0
1651589100000|2022-05-03 14:45:00|19.04|17.22|18.87|17.07|19.04|17.22|18.87|17.07|0
1651589110000|2022-05-03 14:45:10|18.8|17.01|18.73|16.95|18.8|17.01|18.73|16.95|0
1651589120000|2022-05-03 14:45:20|18.71|16.93|18.8|17.01|18.83|17.04|18.71|16.93|0
1651589130000|2022-05-03 14:45:30|18.87|17.07|18.83|17.04|19|17.19|18.83|17.04|0
1651589140000|2022-05-03 14:45:40|18.8|17.01|18.97|17.16|18.97|17.16|18.8|17.01|0
1651589150000|2022-05-03 14:45:50|18.87|17.07|19.07|17.25|19.07|17.25|18.87|17.07|0
1651589160000|2022-05-03 14:46:00|19.17|17.35|19.17|17.35|19.17|17.35|19.14|17.31|0
1651589170000|2022-05-03 14:46:10|19.24|17.41|19|17.19|19.24|17.41|19|17.19|0
1651589180000|2022-05-03 14:46:20|18.98|17.18|19.03|17.22|19.03|17.22|18.98|17.18|0
1651589190000|2022-05-03 14:46:30|18.97|17.16|18.83|17.04|18.97|17.16|18.83|17.04|0
1651589200000|2022-05-03 14:46:40|18.66|16.89|18.6|16.83|18.7|16.92|18.6|16.83|0
1651589210000|2022-05-03 14:46:50|18.46|16.71|18.5|16.74|18.56|16.8|18.46|16.7|0
1651589220000|2022-05-03 14:47:00|18.56|16.8|18.4|16.64|18.56|16.8|18.33|16.59|0
1651589230000|2022-05-03 14:47:10|18.46|16.7|18.6|16.83|18.6|16.83|18.46|16.7|0
1651589240000|2022-05-03 14:47:20|18.53|16.76|18.5|16.73|18.53|16.76|18.45|16.69|0
1651589250000|2022-05-03 14:47:30|18.46|16.7|18.53|16.76|18.53|16.76|18.46|16.7|0
1651589260000|2022-05-03 14:47:40|18.63|16.86|18.53|16.76|18.63|16.86|18.53|16.76|0
1651589270000|2022-05-03 14:47:50|18.56|16.79|18.53|16.76|18.56|16.79|18.5|16.73|0
1651589280000|2022-05-03 14:48:00|18.6|16.82|18.56|16.79|18.6|16.82|18.53|16.76|0
1651589290000|2022-05-03 14:48:10|18.53|16.76|18.5|16.73|18.53|16.76|18.43|16.67|0
1651589300000|2022-05-03 14:48:20|18.53|16.76|18.66|16.89|18.66|16.89|18.53|16.76|0
1651589310000|2022-05-03 14:48:30|18.7|16.92|18.8|17.01|18.8|17.01|18.7|16.92|0
1651589320000|2022-05-03 14:48:40|18.86|17.07|18.76|16.98|18.93|17.13|18.76|16.98|0
1651589330000|2022-05-03 14:48:50|18.86|17.07|18.86|17.07|18.86|17.07|18.83|17.04|0
1651589340000|2022-05-03 14:49:00|18.9|17.1|18.73|16.95|18.9|17.1|18.7|16.92|0
1651589350000|2022-05-03 14:49:10|18.76|16.98|18.7|16.92|18.9|17.1|18.7|16.92|0
1651589360000|2022-05-03 14:49:20|18.76|16.98|18.89|17.09|19.84|17.95|18.76|16.98|0
1651589370000|2022-05-03 14:49:30|18.82|17.03|19.6|17.74|19.6|17.74|18.82|17.03|0
1651589380000|2022-05-03 14:49:40|19.53|17.67|19.07|17.26|19.53|17.67|19.07|17.26|0
1651589390000|2022-05-03 14:49:50|19.04|17.23|19.18|17.35|19.18|17.35|19.04|17.23|0
1651589400000|2022-05-03 14:50:00|19.04|17.23|18.9|17.1|19.04|17.23|18.9|17.1|0
1651589410000|2022-05-03 14:50:10|18.87|17.07|19.11|17.29|19.11|17.29|18.87|17.07|0
1651589420000|2022-05-03 14:50:20|19.19|17.36|19.18|17.35|19.24|17.41|19.18|17.35|0
1651589430000|2022-05-03 14:50:30|19.14|17.32|19.14|17.32|19.18|17.35|19.11|17.29|0
1651589440000|2022-05-03 14:50:40|19.31|17.47|19.24|17.41|19.31|17.47|19.21|17.38|0
1651589450000|2022-05-03 14:50:50|19.14|17.32|19.41|17.57|19.41|17.57|19.14|17.32|0
1651589460000|2022-05-03 14:51:00|19.55|17.69|19.55|17.69|19.55|17.69|19.45|17.6|0
1651589470000|2022-05-03 14:51:10|19.52|17.66|19.55|17.69|19.59|17.72|19.52|17.66|0
1651589480000|2022-05-03 14:51:20|19.48|17.63|19.41|17.57|19.48|17.63|19.41|17.57|0
1651589490000|2022-05-03 14:51:30|19.52|17.66|19.55|17.69|19.66|17.78|19.52|17.66|0
1651589500000|2022-05-03 14:51:40|19.62|17.75|19.59|17.72|19.66|17.78|19.59|17.72|0
1651589510000|2022-05-03 14:51:50|19.62|17.75|19.66|17.78|19.69|17.82|19.62|17.75|0
1651589520000|2022-05-03 14:52:00|19.59|17.72|19.55|17.69|19.59|17.72|19.55|17.69|0
1651589530000|2022-05-03 14:52:10|19.59|17.72|19.66|17.78|19.66|17.78|19.59|17.72|0
1651589540000|2022-05-03 14:52:20|19.69|17.82|19.97|18.07|19.97|18.07|19.69|17.82|0
1651589550000|2022-05-03 14:52:30|19.83|17.94|19.73|17.85|19.83|17.94|19.73|17.85|0
1651589560000|2022-05-03 14:52:40|19.59|17.72|19.35|17.5|19.59|17.72|19.35|17.5|0
1651589570000|2022-05-03 14:52:50|19.45|17.6|19.59|17.72|19.59|17.72|19.45|17.6|0
1651589580000|2022-05-03 14:53:00|19.55|17.69|19.62|17.75|19.67|17.8|19.55|17.69|0
1651589590000|2022-05-03 14:53:10|19.72|17.85|19.79|17.91|19.93|18.04|19.72|17.85|0
1651589600000|2022-05-03 14:53:20|19.76|17.88|19.83|17.94|19.86|17.97|19.76|17.88|0
1651589610000|2022-05-03 14:53:30|19.9|18|19.9|18|19.9|18|19.83|17.94|0
1651589620000|2022-05-03 14:53:40|19.86|17.97|19.83|17.94|19.86|17.97|19.79|17.91|0
1651589630000|2022-05-03 14:53:50|19.9|18|19.83|17.94|19.9|18|19.83|17.94|0
1651589640000|2022-05-03 14:54:00|20.45|18.5|20.32|18.39|20.47|18.52|20.32|18.39|0
1651589650000|2022-05-03 14:54:10|20.07|18.16|20.18|18.26|20.22|18.29|20.07|18.16|0
1651589660000|2022-05-03 14:54:20|20.29|18.36|20.11|18.19|20.29|18.36|20.11|18.19|0
1651589670000|2022-05-03 14:54:30|20.07|18.16|19.86|17.97|20.07|18.16|19.86|17.97|0
1651589680000|2022-05-03 14:54:40|19.9|18|19.83|17.94|19.97|18.07|19.83|17.94|0
1651589690000|2022-05-03 14:54:50|19.86|17.97|20|18.1|20|18.1|19.86|17.97|0
1651589700000|2022-05-03 14:55:00|19.93|18.04|19.63|17.76|19.93|18.04|19.31|17.47|0
1651589710000|2022-05-03 14:55:10|19.6|17.73|19.67|17.79|19.67|17.79|19.6|17.73|0
1651589720000|2022-05-03 14:55:20|19.6|17.73|19.88|17.98|19.88|17.98|19.6|17.73|0
1651589730000|2022-05-03 14:55:30|19.77|17.89|19.67|17.79|19.77|17.89|19.67|17.79|0
1651589740000|2022-05-03 14:55:40|19.56|17.7|19.6|17.73|19.6|17.73|19.56|17.7|0
1651589750000|2022-05-03 14:55:50|19.67|17.79|19.67|17.79|19.67|17.79|19.63|17.76|0
1651589760000|2022-05-03 14:56:00|19.68|17.81|19.74|17.86|19.74|17.86|19.63|17.76|0
1651589770000|2022-05-03 14:56:10|19.84|17.95|19.81|17.92|19.84|17.95|19.7|17.82|0
1651589780000|2022-05-03 14:56:20|19.84|17.95|19.88|17.98|19.88|17.98|19.81|17.92|0
1651589790000|2022-05-03 14:56:30|19.96|18.06|19.95|18.05|19.96|18.06|19.95|18.05|0
1651589800000|2022-05-03 14:56:40|19.98|18.08|20.12|18.21|20.19|18.27|19.98|18.08|0
1651589810000|2022-05-03 14:56:50|20.16|18.24|20.12|18.21|20.16|18.24|20.12|18.21|0
1651589820000|2022-05-03 14:57:00|20.09|18.17|20.19|18.27|20.21|18.29|20.09|18.17|0
1651589830000|2022-05-03 14:57:10|20.16|18.24|20.3|18.37|20.3|18.37|20.16|18.24|0
1651589840000|2022-05-03 14:57:20|20.28|18.35|20.34|18.4|20.37|18.43|20.28|18.35|0
1651589850000|2022-05-03 14:57:30|20.28|18.35|20.16|18.24|20.28|18.35|20.16|18.24|0
1651589860000|2022-05-03 14:57:40|20|18.09|20.05|18.14|20.05|18.14|19.98|18.08|0
1651589870000|2022-05-03 14:57:50|20.02|18.11|19.87|17.98|20.02|18.11|19.87|17.98|0
1651589880000|2022-05-03 14:58:00|19.7|17.82|19.56|17.7|19.7|17.82|19.53|17.67|0
1651589890000|2022-05-03 14:58:10|19.63|17.76|19.7|17.82|19.7|17.82|19.6|17.73|0
1651589900000|2022-05-03 14:58:20|19.8|17.92|19.66|17.79|19.8|17.92|19.66|17.79|0
1651589910000|2022-05-03 14:58:30|19.63|17.76|19.63|17.76|19.63|17.76|19.53|17.67|0
1651589920000|2022-05-03 14:58:40|19.59|17.73|20.52|18.56|20.52|18.56|19.59|17.73|0
1651589930000|2022-05-03 14:58:50|20.3|18.37|20.23|18.3|20.34|18.4|20.23|18.3|0
1651589940000|2022-05-03 14:59:00|20.16|18.24|20.55|18.59|20.55|18.59|20.16|18.24|0
1651589950000|2022-05-03 14:59:10|20.48|18.53|20.52|18.56|20.55|18.59|20.48|18.53|0
1651589960000|2022-05-03 14:59:20|20.48|18.53|20.3|18.37|20.48|18.53|20.3|18.37|0
1651589970000|2022-05-03 14:59:30|20.37|18.43|20.3|18.37|20.48|18.53|20.3|18.37|0
1651589980000|2022-05-03 14:59:40|20.26|18.33|20.34|18.4|20.41|18.46|20.26|18.33|0
1651589990000|2022-05-03 14:59:50|20.23|18.3|20.16|18.24|20.23|18.3|20.12|18.21|0
1651590000000|2022-05-03 15:00:00|20.19|18.27|20.19|18.27|20.3|18.37|20.12|18.2|0
1651590010000|2022-05-03 15:00:10|20.23|18.3|20.14|18.22|20.34|18.4|20.14|18.22|0
1651590020000|2022-05-03 15:00:20|20.19|18.27|19.98|18.08|20.19|18.27|19.98|18.08|0
1651590030000|2022-05-03 15:00:30|19.91|18.01|19.91|18.01|19.91|18.01|19.84|17.95|0
1651590040000|2022-05-03 15:00:40|19.87|17.98|19.87|17.98|19.87|17.98|19.84|17.95|0
1651590050000|2022-05-03 15:00:50|19.84|17.95|19.87|17.98|19.94|18.04|19.84|17.95|0
1651590060000|2022-05-03 15:01:00|19.94|18.04|19.87|17.98|19.94|18.04|19.84|17.95|0
1651590070000|2022-05-03 15:01:10|19.77|17.89|19.66|17.79|19.84|17.95|19.66|17.79|0
1651590080000|2022-05-03 15:01:20|19.49|17.63|19.56|17.7|19.56|17.7|19.45|17.6|0
1651590090000|2022-05-03 15:01:30|19.52|17.66|19.77|17.89|19.77|17.89|19.52|17.66|0
1651590100000|2022-05-03 15:01:40|19.84|17.95|19.87|17.98|19.87|17.98|19.77|17.89|0
1651590110000|2022-05-03 15:01:50|19.91|18.01|20.3|18.37|20.3|18.37|19.91|18.01|0
1651590120000|2022-05-03 15:02:00|20.33|18.4|20.33|18.4|20.33|18.4|20.26|18.33|0
1651590130000|2022-05-03 15:02:10|20.66|18.69|20.66|18.69|20.66|18.69|20.55|18.59|0
1651590140000|2022-05-03 15:02:20|20.77|18.79|20.88|18.89|20.91|18.92|20.77|18.79|0
1651590150000|2022-05-03 15:02:30|20.73|18.76|20.51|18.56|20.73|18.76|20.51|18.56|0
1651590160000|2022-05-03 15:02:40|20.41|18.46|20.3|18.36|20.41|18.46|20.3|18.36|0
1651590170000|2022-05-03 15:02:50|20.41|18.46|20.66|18.69|20.66|18.69|20.41|18.46|0
1651590180000|2022-05-03 15:03:00|20.69|18.72|20.73|18.76|20.73|18.76|20.62|18.66|0
1651590190000|2022-05-03 15:03:10|20.77|18.79|20.78|18.8|20.78|18.8|20.69|18.72|0
1651590200000|2022-05-03 15:03:20|20.84|18.85|20.88|18.89|20.99|18.99|20.84|18.85|0
1651590210000|2022-05-03 15:03:30|20.84|18.85|20.71|18.74|20.84|18.85|20.69|18.72|0
1651590220000|2022-05-03 15:03:40|20.84|18.85|20.89|18.9|20.89|18.9|20.8|18.82|0
1651590230000|2022-05-03 15:03:50|20.84|18.85|20.99|18.99|20.99|18.99|20.84|18.85|0
1651590240000|2022-05-03 15:04:00|21.06|19.05|20.99|18.99|21.06|19.05|20.91|18.92|0
1651590250000|2022-05-03 15:04:10|20.95|18.95|21.02|19.02|21.02|19.02|20.84|18.85|0
1651590260000|2022-05-03 15:04:20|21.15|19.14|21.17|19.15|21.17|19.15|21.06|19.05|0
1651590270000|2022-05-03 15:04:30|21.35|19.32|21.32|19.29|21.43|19.39|21.32|19.29|0
1651590280000|2022-05-03 15:04:40|21.24|19.22|21.28|19.25|21.32|19.29|21.24|19.22|0
1651590290000|2022-05-03 15:04:50|21.35|19.32|21.8|19.73|21.8|19.73|21.32|19.29|0
1651590300000|2022-05-03 15:05:00|22.07|19.97|21.92|19.83|22.07|19.97|21.92|19.83|0
1651590310000|2022-05-03 15:05:10|21.84|19.76|21.88|19.8|21.88|19.8|21.8|19.73|0
1651590320000|2022-05-03 15:05:20|21.8|19.73|21.73|19.66|21.8|19.73|21.73|19.66|0
1651590330000|2022-05-03 15:05:30|21.62|19.56|21.58|19.52|21.65|19.59|21.58|19.52|0
1651590340000|2022-05-03 15:05:40|21.62|19.56|21.69|19.63|21.69|19.63|21.62|19.56|0
1651590350000|2022-05-03 15:05:50|21.63|19.57|21.73|19.66|21.73|19.66|21.63|19.57|0
1651590360000|2022-05-03 15:06:00|21.88|19.8|23.66|21.41|23.66|21.41|21.88|19.8|0
1651590370000|2022-05-03 15:06:10|23.23|21.01|22.28|20.16|23.23|21.01|22.16|20.05|0
1651590380000|2022-05-03 15:06:20|22.2|20.09|22.32|20.19|22.32|20.19|22.2|20.09|0
1651590390000|2022-05-03 15:06:30|22.39|20.26|22.55|20.4|22.57|20.42|22.39|20.26|0
1651590400000|2022-05-03 15:06:40|22.47|20.33|22.39|20.26|22.51|20.36|22.39|20.26|0
1651590410000|2022-05-03 15:06:50|22.35|20.22|22.43|20.29|22.43|20.29|22.32|20.19|0
1651590420000|2022-05-03 15:07:00|22.55|20.4|22.59|20.43|22.59|20.43|22.55|20.4|0
1651590430000|2022-05-03 15:07:10|22.55|20.4|22.98|20.79|22.98|20.79|22.55|20.4|0
1651590440000|2022-05-03 15:07:20|23.13|20.93|23.21|21|23.21|21|23.13|20.93|0
1651590450000|2022-05-03 15:07:30|23.25|21.04|23.33|21.11|23.33|21.11|23.25|21.04|0
1651590460000|2022-05-03 15:07:40|23.65|21.4|23.57|21.33|23.65|21.4|23.37|21.15|0
1651590470000|2022-05-03 15:07:50|23.61|21.36|23.41|21.18|23.61|21.36|23.41|21.18|0
1651590480000|2022-05-03 15:08:00|23.45|21.22|23.89|21.62|23.89|21.62|23.45|21.22|0
1651590490000|2022-05-03 15:08:10|23.98|21.69|24.06|21.77|24.06|21.77|23.89|21.62|0
1651590500000|2022-05-03 15:08:20|23.98|21.69|23.94|21.66|24.06|21.77|23.94|21.66|0
1651590510000|2022-05-03 15:08:30|23.98|21.69|24.02|21.73|24.02|21.73|23.98|21.69|0
1651590520000|2022-05-03 15:08:40|23.98|21.69|24.1|21.8|24.1|21.8|23.98|21.69|0
1651590530000|2022-05-03 15:08:50|24.14|21.84|24.1|21.8|24.22|21.91|24.1|21.8|0
1651590540000|2022-05-03 15:09:00|24.06|21.77|24.1|21.8|24.18|21.88|24.06|21.77|0
1651590550000|2022-05-03 15:09:10|24.18|21.88|24.14|21.84|24.26|21.95|24.14|21.84|0
1651590560000|2022-05-03 15:09:20|24.1|21.8|23.93|21.66|24.1|21.8|23.93|21.66|0
1651590570000|2022-05-03 15:09:30|23.89|21.62|23.89|21.62|24.06|21.77|23.89|21.62|0
1651590580000|2022-05-03 15:09:40|23.85|21.58|23.95|21.67|23.95|21.67|23.85|21.58|0
1651590590000|2022-05-03 15:09:50|23.89|21.62|23.89|21.62|23.97|21.69|23.87|21.6|0
1651590600000|2022-05-03 15:10:00|23.93|21.65|23.95|21.67|24.06|21.77|23.93|21.65|0
1651590610000|2022-05-03 15:10:10|23.49|21.25|23.49|21.25|23.53|21.29|23.49|21.25|0
1651590620000|2022-05-03 15:10:20|23.61|21.36|23.65|21.4|23.69|21.43|23.61|21.36|0
1651590630000|2022-05-03 15:10:30|23.77|21.51|23.73|21.47|23.77|21.51|23.69|21.43|0
1651590640000|2022-05-03 15:10:40|23.69|21.43|23.65|21.4|23.69|21.43|23.65|21.4|0
1651590650000|2022-05-03 15:10:50|23.49|21.25|23.29|21.07|23.53|21.29|23.29|21.07|0
1651590660000|2022-05-03 15:11:00|23.17|20.96|22.86|20.68|23.17|20.96|22.78|20.61|0
1651590670000|2022-05-03 15:11:10|22.93|20.75|22.91|20.73|22.97|20.79|22.91|20.73|0
1651590680000|2022-05-03 15:11:20|23.05|20.86|22.93|20.75|23.05|20.86|22.93|20.75|0
1651590690000|2022-05-03 15:11:30|22.95|20.77|23.13|20.93|23.21|21|22.95|20.77|0
1651590700000|2022-05-03 15:11:40|23.21|21|23.29|21.07|23.29|21.07|23.21|21|0
1651590710000|2022-05-03 15:11:50|23.33|21.11|23.29|21.07|23.33|21.11|23.25|21.04|0
1651590720000|2022-05-03 15:12:00|23.33|21.11|23.37|21.14|23.41|21.18|23.33|21.11|0
1651590730000|2022-05-03 15:12:10|22.97|20.78|23.05|20.85|23.05|20.85|22.97|20.78|0
1651590740000|2022-05-03 15:12:20|23.13|20.92|23.17|20.96|23.17|20.96|23.13|20.92|0
1651590750000|2022-05-03 15:12:30|23.13|20.92|23.01|20.82|23.13|20.92|23.01|20.82|0
1651590760000|2022-05-03 15:12:40|23.09|20.89|23.05|20.85|23.13|20.92|23.05|20.85|0
1651590770000|2022-05-03 15:12:50|23.01|20.82|22.89|20.71|23.01|20.82|22.89|20.71|0
1651590780000|2022-05-03 15:13:00|22.73|20.57|22.69|20.53|22.73|20.57|22.69|20.53|0
1651590790000|2022-05-03 15:13:10|22.85|20.67|22.77|20.6|22.85|20.67|22.77|20.6|0
1651590800000|2022-05-03 15:13:20|22.69|20.53|22.58|20.43|22.69|20.53|22.54|20.39|0
1651590810000|2022-05-03 15:13:30|22.54|20.39|22.5|20.36|22.54|20.39|22.34|20.22|0
1651590820000|2022-05-03 15:13:40|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1651590830000|2022-05-03 15:13:50|22.4|20.27|22.42|20.29|22.42|20.29|22.38|20.25|0
1651590840000|2022-05-03 15:14:00|22.54|20.39|22.44|20.3|22.58|20.43|22.44|20.3|0
1651590850000|2022-05-03 15:14:10|22.38|20.25|22.65|20.5|22.65|20.5|22.38|20.25|0
1651590860000|2022-05-03 15:14:20|22.62|20.46|22.85|20.67|22.85|20.67|22.62|20.46|0
1651590870000|2022-05-03 15:14:30|22.81|20.64|22.79|20.62|22.89|20.71|22.79|20.62|0
1651590880000|2022-05-03 15:14:40|22.81|20.64|22.97|20.78|23.01|20.82|22.81|20.64|0
1651590890000|2022-05-03 15:14:50|23.21|21|23.49|21.25|23.49|21.25|23.21|21|0
1651590900000|2022-05-03 15:15:00|23.81|21.54|24.26|21.95|24.26|21.95|23.81|21.54|0
1651590910000|2022-05-03 15:15:10|24.3|21.98|24.13|21.84|24.3|21.98|24.13|21.84|0
1651590920000|2022-05-03 15:15:20|23.93|21.65|23.97|21.69|23.97|21.69|23.93|21.65|0
1651590930000|2022-05-03 15:15:30|24.01|21.72|23.85|21.58|24.01|21.72|23.85|21.58|0
1651590940000|2022-05-03 15:15:40|23.73|21.47|23.83|21.56|23.89|21.61|23.73|21.47|0
1651590950000|2022-05-03 15:15:50|23.69|21.43|23.89|21.61|23.89|21.61|23.69|21.43|0
1651590960000|2022-05-03 15:16:00|23.91|21.63|23.89|21.61|23.91|21.63|23.77|21.5|0
1651590970000|2022-05-03 15:16:10|23.91|21.63|24.05|21.76|24.09|21.8|23.91|21.63|0
1651590980000|2022-05-03 15:16:20|24.26|21.95|23.69|21.43|24.26|21.95|23.69|21.43|0
1651590990000|2022-05-03 15:16:30|23.65|21.39|23.93|21.65|23.93|21.65|23.56|21.32|0
1651591000000|2022-05-03 15:16:40|23.83|21.56|23.69|21.43|23.83|21.56|23.65|21.39|0
1651591010000|2022-05-03 15:16:50|23.65|21.39|23.48|21.25|23.65|21.39|23.48|21.25|0
1651591020000|2022-05-03 15:17:00|23.36|21.14|23.44|21.21|23.44|21.21|23.36|21.14|0
1651591030000|2022-05-03 15:17:10|23.36|21.14|22.77|20.6|23.36|21.14|22.77|20.6|0
1651591040000|2022-05-03 15:17:20|22.42|20.28|22.65|20.5|22.65|20.5|22.42|20.28|0
1651591050000|2022-05-03 15:17:30|22.61|20.46|22.69|20.53|22.69|20.53|22.57|20.42|0
1651591060000|2022-05-03 15:17:40|22.73|20.57|23.05|20.85|23.05|20.85|22.73|20.57|0
1651591070000|2022-05-03 15:17:50|23.2|20.99|23.08|20.89|23.2|20.99|23.05|20.85|0
1651591080000|2022-05-03 15:18:00|23.24|21.03|22.97|20.78|23.24|21.03|22.97|20.78|0
1651591090000|2022-05-03 15:18:10|23.12|20.92|23.08|20.89|23.12|20.92|23.05|20.85|0
1651591100000|2022-05-03 15:18:20|23.24|21.03|23.6|21.36|23.6|21.36|23.24|21.03|0
1651591110000|2022-05-03 15:18:30|23.64|21.39|23.79|21.52|23.79|21.52|23.64|21.39|0
1651591120000|2022-05-03 15:18:40|23.73|21.47|23.73|21.47|23.73|21.47|23.64|21.39|0
1651591130000|2022-05-03 15:18:50|23.85|21.58|23.68|21.43|23.85|21.58|23.68|21.43|0
1651591140000|2022-05-03 15:19:00|23.72|21.47|23.56|21.32|23.72|21.47|23.56|21.32|0
1651591150000|2022-05-03 15:19:10|23.52|21.28|23.32|21.1|23.52|21.28|23.32|21.1|0
1651591160000|2022-05-03 15:19:20|23.28|21.07|23.2|20.99|23.28|21.07|23.16|20.96|0
1651591170000|2022-05-03 15:19:30|23.36|21.14|23.2|20.99|23.4|21.17|23.2|20.99|0
1651591180000|2022-05-03 15:19:40|23.44|21.21|23.32|21.1|23.44|21.21|23.28|21.07|0
1651591190000|2022-05-03 15:19:50|23.56|21.32|23.52|21.28|23.56|21.32|23.52|21.28|0
1651591200000|2022-05-03 15:20:00|23.56|21.32|23.56|21.32|23.58|21.34|23.56|21.32|0
1651591210000|2022-05-03 15:20:10|23.72|21.46|24.05|21.76|24.05|21.76|23.72|21.46|0
1651591220000|2022-05-03 15:20:20|24.13|21.83|24.3|21.98|24.3|21.98|24.13|21.83|0
1651591230000|2022-05-03 15:20:30|24.25|21.94|24.13|21.83|24.25|21.94|24.05|21.76|0
1651591240000|2022-05-03 15:20:40|24.25|21.94|24.3|21.98|24.3|21.98|24.21|21.91|0
1651591250000|2022-05-03 15:20:50|24.13|21.83|24.13|21.83|24.21|21.91|24.13|21.83|0
1651591260000|2022-05-03 15:21:00|24.3|21.98|24.13|21.83|24.3|21.98|24.05|21.76|0
1651591270000|2022-05-03 15:21:10|24.01|21.72|24.09|21.8|24.13|21.83|24.01|21.72|0
1651591280000|2022-05-03 15:21:20|24.25|21.94|24.13|21.83|24.25|21.94|24.13|21.83|0
1651591290000|2022-05-03 15:21:30|24.09|21.8|23.93|21.65|24.17|21.87|23.93|21.65|0
1651591300000|2022-05-03 15:21:40|23.97|21.68|24.09|21.8|24.09|21.8|23.97|21.68|0
1651591310000|2022-05-03 15:21:50|24.05|21.76|24.09|21.8|24.09|21.8|24.05|21.76|0
1651591320000|2022-05-03 15:22:00|24.17|21.87|24.34|22.02|24.34|22.02|24.17|21.87|0
1651591330000|2022-05-03 15:22:10|24.23|21.92|24.38|22.06|24.38|22.06|24.21|21.91|0
1651591340000|2022-05-03 15:22:20|24.46|22.13|24.34|22.02|24.46|22.13|24.34|22.02|0
1651591350000|2022-05-03 15:22:30|24.29|21.98|24.09|21.8|24.29|21.98|24.09|21.8|0
1651591360000|2022-05-03 15:22:40|24.05|21.76|24.09|21.8|24.09|21.8|23.93|21.65|0
1651591370000|2022-05-03 15:22:50|24.05|21.76|24.17|21.87|24.25|21.94|24.05|21.76|0
1651591380000|2022-05-03 15:23:00|24.01|21.72|24.13|21.83|24.21|21.91|24.01|21.72|0
1651591390000|2022-05-03 15:23:10|24.17|21.87|24.21|21.91|24.21|21.91|24.13|21.83|0
1651591400000|2022-05-03 15:23:20|24.25|21.94|24.21|21.91|24.25|21.94|24.09|21.79|0
1651591410000|2022-05-03 15:23:30|24.25|21.94|24.38|22.06|24.38|22.06|24.25|21.94|0
1651591420000|2022-05-03 15:23:40|24.42|22.09|24.29|21.98|24.42|22.09|24.25|21.94|0
1651591430000|2022-05-03 15:23:50|24.38|22.06|24.34|22.02|24.46|22.13|24.34|22.02|0
1651591440000|2022-05-03 15:24:00|24.46|22.13|24.42|22.09|24.46|22.13|24.34|22.02|0
1651591450000|2022-05-03 15:24:10|24.46|22.13|24.34|22.02|24.46|22.13|24.34|22.02|0
1651591460000|2022-05-03 15:24:20|24.29|21.98|24.38|22.05|24.38|22.05|24.25|21.94|0
1651591470000|2022-05-03 15:24:30|24.46|22.13|24.67|22.32|24.67|22.32|24.46|22.13|0
1651591480000|2022-05-03 15:24:40|24.71|22.36|24.79|22.43|24.79|22.43|24.71|22.36|0
1651591490000|2022-05-03 15:24:50|24.88|22.51|24.83|22.47|24.88|22.51|24.75|22.39|0
1651591500000|2022-05-03 15:25:00|24.69|22.34|24.79|22.43|24.79|22.43|24.69|22.34|0
1651591510000|2022-05-03 15:25:10|24.71|22.36|24.75|22.39|24.79|22.43|24.71|22.36|0
1651591520000|2022-05-03 15:25:20|24.79|22.43|25|22.62|25|22.62|24.79|22.43|0
1651591530000|2022-05-03 15:25:30|24.96|22.58|24.67|22.32|24.96|22.58|24.67|22.32|0
1651591540000|2022-05-03 15:25:40|24.58|22.24|24.79|22.43|24.79|22.43|24.58|22.24|0
1651591550000|2022-05-03 15:25:50|24.83|22.47|24.69|22.34|24.88|22.51|24.69|22.34|0
1651591560000|2022-05-03 15:26:00|24.58|22.24|24.58|22.24|24.62|22.28|24.58|22.24|0
1651591570000|2022-05-03 15:26:10|24.71|22.35|24.58|22.24|24.71|22.35|24.58|22.24|0
1651591580000|2022-05-03 15:26:20|24.71|22.35|24.62|22.28|24.71|22.35|24.62|22.28|0
1651591590000|2022-05-03 15:26:30|24.71|22.35|24.75|22.39|24.77|22.41|24.71|22.35|0
1651591600000|2022-05-03 15:26:40|24.62|22.28|24.75|22.39|24.75|22.39|24.62|22.28|0
1651591610000|2022-05-03 15:26:50|24.67|22.32|24.67|22.32|24.71|22.35|24.67|22.32|0
1651591620000|2022-05-03 15:27:00|24.42|22.09|24.13|21.83|24.5|22.17|24.13|21.83|0
1651591630000|2022-05-03 15:27:10|24.17|21.87|24.21|21.9|24.21|21.9|24.09|21.79|0
1651591640000|2022-05-03 15:27:20|24.17|21.87|24.29|21.98|24.29|21.98|24.17|21.87|0
1651591650000|2022-05-03 15:27:30|24.37|22.05|24.25|21.94|24.42|22.09|24.25|21.94|0
1651591660000|2022-05-03 15:27:40|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1651591670000|2022-05-03 15:27:50|24.25|21.94|24.21|21.9|24.25|21.94|24.21|21.9|0
1651591680000|2022-05-03 15:28:00|24.29|21.98|24.21|21.9|24.29|21.98|24.21|21.9|0
1651591690000|2022-05-03 15:28:10|24.13|21.83|24.11|21.81|24.13|21.83|24.05|21.76|0
1651591700000|2022-05-03 15:28:20|24.29|21.98|24.13|21.83|24.29|21.98|24.13|21.83|0
1651591710000|2022-05-03 15:28:30|23.96|21.68|23.88|21.61|23.96|21.68|23.8|21.53|0
1651591720000|2022-05-03 15:28:40|24.09|21.79|24.13|21.83|24.17|21.87|24.09|21.79|0
1651591730000|2022-05-03 15:28:50|24.09|21.79|24.09|21.79|24.09|21.79|24.09|21.79|0
1651591740000|2022-05-03 15:29:00|24.17|21.87|24.04|21.75|24.17|21.87|24.04|21.75|0
1651591750000|2022-05-03 15:29:10|23.96|21.68|24|21.72|24.02|21.74|23.96|21.68|0
1651591760000|2022-05-03 15:29:20|23.96|21.68|23.92|21.64|24|21.72|23.88|21.61|0
1651591770000|2022-05-03 15:29:30|23.88|21.61|23.88|21.61|23.92|21.64|23.88|21.61|0
1651591780000|2022-05-03 15:29:40|23.84|21.57|23.96|21.68|23.96|21.68|23.84|21.57|0
1651591790000|2022-05-03 15:29:50|24.04|21.75|24.09|21.79|24.09|21.79|24|21.72|0
1651591800000|2022-05-03 15:30:00|24.37|22.05|24.37|22.05|24.37|22.05|24.25|21.94|0
1651591810000|2022-05-03 15:30:10|24.46|22.13|24.46|22.13|24.54|22.2|24.46|22.13|0
1651591820000|2022-05-03 15:30:20|24.58|22.24|24.46|22.13|24.58|22.24|24.46|22.13|0
1651591830000|2022-05-03 15:30:30|24.25|21.94|24.37|22.05|24.37|22.05|24.25|21.94|0
1651591840000|2022-05-03 15:30:40|24.46|22.13|24.5|22.16|24.5|22.16|24.46|22.13|0
1651591850000|2022-05-03 15:30:50|24.54|22.2|24.66|22.31|24.66|22.31|24.54|22.2|0
1651591860000|2022-05-03 15:31:00|24.52|22.18|24.58|22.24|24.62|22.28|24.52|22.18|0
1651591870000|2022-05-03 15:31:10|24.62|22.28|24.66|22.31|24.71|22.35|24.58|22.24|0
1651591880000|2022-05-03 15:31:20|24.7|22.35|24.41|22.09|24.7|22.35|24.29|21.98|0
1651591890000|2022-05-03 15:31:30|24.58|22.24|24.62|22.28|24.62|22.28|24.5|22.16|0
1651591900000|2022-05-03 15:31:40|24.7|22.35|24.79|22.43|24.83|22.47|24.7|22.35|0
1651591910000|2022-05-03 15:31:50|24.54|22.2|24.41|22.09|24.54|22.2|24.41|22.09|0
1651591920000|2022-05-03 15:32:00|24.58|22.24|24.62|22.28|24.66|22.31|24.58|22.24|0
1651591930000|2022-05-03 15:32:10|24.66|22.31|24.5|22.16|24.66|22.31|24.5|22.16|0
1651591940000|2022-05-03 15:32:20|24.58|22.24|24.62|22.28|24.62|22.28|24.58|22.24|0
1651591950000|2022-05-03 15:32:30|24.7|22.35|24.7|22.35|24.75|22.39|24.7|22.35|0
1651591960000|2022-05-03 15:32:40|24.79|22.43|24.91|22.54|24.91|22.54|24.79|22.43|0
1651591970000|2022-05-03 15:32:50|24.87|22.5|24.87|22.5|24.87|22.5|24.85|22.48|0
1651591980000|2022-05-03 15:33:00|25|22.62|25.08|22.69|25.08|22.69|25|22.62|0
1651591990000|2022-05-03 15:33:10|25.25|22.85|25.08|22.69|25.25|22.85|25.08|22.69|0
1651592000000|2022-05-03 15:33:20|25.1|22.71|25.08|22.69|25.17|22.77|25.08|22.69|0
1651592010000|2022-05-03 15:33:30|25.17|22.77|25.29|22.89|25.29|22.89|25.17|22.77|0
1651592020000|2022-05-03 15:33:40|25.57|23.17|25.62|23.22|25.62|23.22|25.53|23.13|0
1651592030000|2022-05-03 15:33:50|25.57|23.17|25.57|23.17|25.62|23.22|25.57|23.17|0
1651592040000|2022-05-03 15:34:00|25.62|23.22|25.66|23.26|25.66|23.26|25.57|23.17|0
1651592050000|2022-05-03 15:34:10|25.61|23.21|25.61|23.21|25.66|23.26|25.61|23.21|0
1651592060000|2022-05-03 15:34:20|25.57|23.17|25.61|23.21|25.61|23.21|25.57|23.17|0
1651592070000|2022-05-03 15:34:30|25.53|23.13|25.49|23.09|25.57|23.17|25.49|23.09|0
1651592080000|2022-05-03 15:34:40|25.45|23.05|25.41|23.01|25.45|23.05|25.41|23.01|0
1651592090000|2022-05-03 15:34:50|25.37|22.97|25.29|22.89|25.37|22.97|25.29|22.89|0
1651592100000|2022-05-03 15:35:00|25.35|22.95|24.83|22.46|25.35|22.95|24.83|22.46|0
1651592110000|2022-05-03 15:35:10|24.7|22.35|24.33|22.01|24.7|22.35|24.33|22.01|0
1651592120000|2022-05-03 15:35:20|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1651592130000|2022-05-03 15:35:30|24.58|22.24|24.54|22.2|24.58|22.24|24.41|22.09|0
1651592140000|2022-05-03 15:35:40|24.49|22.16|24.49|22.16|24.49|22.16|24.41|22.09|0
1651592150000|2022-05-03 15:35:50|24.45|22.12|24.29|21.97|24.45|22.12|24.29|21.97|0
1651592160000|2022-05-03 15:36:00|24.41|22.09|24.33|22.01|24.45|22.12|24.33|22.01|0
1651592170000|2022-05-03 15:36:10|24.37|22.05|24.37|22.05|24.41|22.09|24.37|22.05|0
1651592180000|2022-05-03 15:36:20|24.33|22.01|24.58|22.24|24.58|22.24|24.33|22.01|0
1651592190000|2022-05-03 15:36:30|24.62|22.27|24.58|22.24|24.62|22.27|24.58|22.24|0
1651592200000|2022-05-03 15:36:40|24.54|22.2|24.37|22.05|24.54|22.2|24.37|22.05|0
1651592210000|2022-05-03 15:36:50|24.33|22.01|24.49|22.16|24.49|22.16|24.33|22.01|0
1651592220000|2022-05-03 15:37:00|24.41|22.09|24.27|21.95|24.41|22.09|24.25|21.94|0
1651592230000|2022-05-03 15:37:10|24.33|22.01|24.12|21.82|24.33|22.01|24.12|21.82|0
1651592240000|2022-05-03 15:37:20|24.2|21.9|24.29|21.97|24.33|22.01|24.16|21.86|0
1651592250000|2022-05-03 15:37:30|24.2|21.9|24.2|21.9|24.25|21.94|24.2|21.9|0
1651592260000|2022-05-03 15:37:40|24.25|21.94|24.12|21.82|24.25|21.94|24.12|21.82|0
1651592270000|2022-05-03 15:37:50|24.16|21.86|24.29|21.97|24.29|21.97|24.16|21.86|0
1651592280000|2022-05-03 15:38:00|24.04|21.75|23.88|21.6|24.04|21.75|23.84|21.57|0
1651592290000|2022-05-03 15:38:10|23.92|21.64|23.96|21.68|23.96|21.68|23.84|21.57|0
1651592300000|2022-05-03 15:38:20|23.88|21.6|23.88|21.6|24.04|21.75|23.88|21.6|0
1651592310000|2022-05-03 15:38:30|23.84|21.57|23.84|21.57|23.88|21.6|23.84|21.57|0
1651592320000|2022-05-03 15:38:40|23.88|21.6|23.84|21.57|23.88|21.6|23.84|21.57|0
1651592330000|2022-05-03 15:38:50|23.75|21.49|23.67|21.42|23.75|21.49|23.67|21.42|0
1651592340000|2022-05-03 15:39:00|23.79|21.53|23.51|21.27|23.79|21.53|23.51|21.27|0
1651592350000|2022-05-03 15:39:10|23.41|21.18|23.51|21.27|23.51|21.27|23.41|21.18|0
1651592360000|2022-05-03 15:39:20|23.55|21.31|23.51|21.27|23.63|21.38|23.51|21.27|0
1651592370000|2022-05-03 15:39:30|23.55|21.31|23.59|21.35|23.59|21.35|23.55|21.31|0
1651592380000|2022-05-03 15:39:40|23.55|21.31|23.51|21.27|23.63|21.38|23.51|21.27|0
1651592390000|2022-05-03 15:39:50|23.53|21.29|23.59|21.35|23.59|21.35|23.53|21.29|0
1651592400000|2022-05-03 15:40:00|23.67|21.42|23.88|21.6|23.92|21.64|23.67|21.42|0
1651592410000|2022-05-03 15:40:10|24|21.71|24.04|21.75|24.04|21.75|24|21.71|0
1651592420000|2022-05-03 15:40:20|24.06|21.77|23.92|21.64|24.12|21.82|23.92|21.64|0
1651592430000|2022-05-03 15:40:30|23.88|21.6|23.92|21.64|23.92|21.64|23.88|21.6|0
1651592440000|2022-05-03 15:40:40|23.96|21.68|24.04|21.75|24.04|21.75|23.96|21.68|0
1651592450000|2022-05-03 15:40:50|24|21.71|23.96|21.67|24|21.71|23.96|21.67|0
1651592460000|2022-05-03 15:41:00|23.83|21.56|23.96|21.67|23.96|21.67|23.83|21.56|0
1651592470000|2022-05-03 15:41:10|23.87|21.6|24.02|21.73|24.04|21.75|23.87|21.6|0
1651592480000|2022-05-03 15:41:20|24.08|21.79|24.04|21.75|24.08|21.79|24.04|21.75|0
1651592490000|2022-05-03 15:41:30|23.92|21.64|23.75|21.49|23.92|21.64|23.75|21.49|0
1651592500000|2022-05-03 15:41:40|23.79|21.53|23.96|21.67|23.96|21.67|23.79|21.53|0
1651592510000|2022-05-03 15:41:50|24.04|21.75|24.08|21.79|24.08|21.79|24.04|21.75|0
1651592520000|2022-05-03 15:42:00|24.12|21.82|24.28|21.97|24.28|21.97|24.12|21.82|0
1651592530000|2022-05-03 15:42:10|24.33|22.01|24.33|22.01|24.33|22.01|24.24|21.93|0
1651592540000|2022-05-03 15:42:20|24.2|21.9|24.28|21.97|24.28|21.97|24.2|21.9|0
1651592550000|2022-05-03 15:42:30|24.32|22.01|24.53|22.2|24.53|22.2|24.32|22.01|0
1651592560000|2022-05-03 15:42:40|24.57|22.23|24.53|22.2|24.57|22.23|24.53|22.2|0
1651592570000|2022-05-03 15:42:50|24.45|22.12|24.45|22.12|24.45|22.12|24.41|22.08|0
1651592580000|2022-05-03 15:43:00|24.61|22.27|24.82|22.46|24.82|22.46|24.61|22.27|0
1651592590000|2022-05-03 15:43:10|24.7|22.35|24.49|22.16|24.7|22.35|24.49|22.16|0
1651592600000|2022-05-03 15:43:20|24.45|22.12|24.37|22.05|24.45|22.12|24.37|22.05|0
1651592610000|2022-05-03 15:43:30|24.41|22.08|24.49|22.16|24.49|22.16|24.41|22.08|0
1651592620000|2022-05-03 15:43:40|24.12|21.82|24.24|21.93|24.24|21.93|24.12|21.82|0
1651592630000|2022-05-03 15:43:50|24.2|21.9|24.28|21.97|24.28|21.97|24.2|21.9|0
1651592640000|2022-05-03 15:44:00|24.37|22.04|24.37|22.04|24.37|22.04|24.32|22.01|0
1651592650000|2022-05-03 15:44:10|24.45|22.12|24.41|22.08|24.49|22.16|24.41|22.08|0
1651592660000|2022-05-03 15:44:20|24.28|21.97|23.95|21.67|24.28|21.97|23.95|21.67|0
1651592670000|2022-05-03 15:44:30|23.87|21.6|24|21.71|24|21.71|23.79|21.53|0
1651592680000|2022-05-03 15:44:40|24.04|21.75|23.95|21.67|24.08|21.78|23.95|21.67|0
1651592690000|2022-05-03 15:44:50|23.91|21.64|23.83|21.56|23.91|21.64|23.83|21.56|0
1651592700000|2022-05-03 15:45:00|23.79|21.53|23.87|21.6|23.87|21.6|23.79|21.53|0
1651592710000|2022-05-03 15:45:10|23.95|21.67|23.79|21.53|23.95|21.67|23.79|21.53|0
1651592720000|2022-05-03 15:45:20|23.83|21.56|23.79|21.53|23.83|21.56|23.75|21.49|0
1651592730000|2022-05-03 15:45:30|23.77|21.51|23.43|21.2|23.77|21.51|23.43|21.2|0
1651592740000|2022-05-03 15:45:40|23.39|21.16|23.39|21.16|23.39|21.16|23.39|21.16|0
1651592750000|2022-05-03 15:45:50|23.31|21.09|23.43|21.2|23.43|21.2|23.31|21.09|0
1651592760000|2022-05-03 15:46:00|23.39|21.16|23.07|20.87|23.39|21.16|23.07|20.87|0
1651592770000|2022-05-03 15:46:10|23.05|20.85|23.07|20.87|23.11|20.91|23.05|20.85|0
1651592780000|2022-05-03 15:46:20|23.11|20.91|23.31|21.09|23.31|21.09|23.07|20.87|0
1651592790000|2022-05-03 15:46:30|23.39|21.16|23.27|21.05|23.43|21.2|23.27|21.05|0
1651592800000|2022-05-03 15:46:40|23.23|21.02|23.15|20.94|23.31|21.09|23.15|20.94|0
1651592810000|2022-05-03 15:46:50|23.31|21.09|23.23|21.02|23.31|21.09|23.23|21.02|0
1651592820000|2022-05-03 15:47:00|23.27|21.05|23.31|21.09|23.35|21.12|23.27|21.05|0
1651592830000|2022-05-03 15:47:10|23.27|21.05|23.51|21.27|23.51|21.27|23.27|21.05|0
1651592840000|2022-05-03 15:47:20|23.55|21.31|23.43|21.2|23.55|21.31|23.43|21.2|0
1651592850000|2022-05-03 15:47:30|23.47|21.23|23.47|21.23|23.47|21.23|23.43|21.2|0
1651592860000|2022-05-03 15:47:40|23.51|21.27|23.51|21.27|23.59|21.34|23.51|21.27|0
1651592870000|2022-05-03 15:47:50|23.43|21.2|23.47|21.23|23.51|21.27|23.43|21.2|0
1651592880000|2022-05-03 15:48:00|23.55|21.3|23.61|21.36|23.61|21.36|23.51|21.27|0
1651592890000|2022-05-03 15:48:10|23.63|21.38|23.43|21.2|23.67|21.41|23.43|21.2|0
1651592900000|2022-05-03 15:48:20|23.47|21.23|23.55|21.3|23.55|21.3|23.47|21.23|0
1651592910000|2022-05-03 15:48:30|23.53|21.29|23.51|21.27|23.59|21.34|23.51|21.27|0
1651592920000|2022-05-03 15:48:40|23.43|21.2|23.51|21.27|23.51|21.27|23.43|21.2|0
1651592930000|2022-05-03 15:48:50|23.43|21.2|23.39|21.16|23.47|21.23|23.39|21.16|0
1651592940000|2022-05-03 15:49:00|23.53|21.29|23.67|21.41|23.67|21.41|23.53|21.29|0
1651592950000|2022-05-03 15:49:10|23.63|21.38|23.71|21.45|23.71|21.45|23.59|21.34|0
1651592960000|2022-05-03 15:49:20|23.75|21.49|23.63|21.38|23.79|21.52|23.63|21.38|0
1651592970000|2022-05-03 15:49:30|23.55|21.3|23.47|21.23|23.55|21.3|23.43|21.19|0
1651592980000|2022-05-03 15:49:40|23.43|21.19|23.55|21.3|23.55|21.3|23.43|21.19|0
1651592990000|2022-05-03 15:49:50|23.59|21.34|23.67|21.41|23.67|21.41|23.59|21.34|0
1651593000000|2022-05-03 15:50:00|23.71|21.45|23.67|21.41|23.75|21.49|23.67|21.41|0
1651593010000|2022-05-03 15:50:10|23.63|21.38|23.51|21.27|23.63|21.38|23.51|21.27|0
1651593020000|2022-05-03 15:50:20|23.55|21.3|23.47|21.23|23.55|21.3|23.43|21.19|0
1651593030000|2022-05-03 15:50:30|23.55|21.3|23.57|21.32|23.59|21.34|23.55|21.3|0
1651593040000|2022-05-03 15:50:40|23.51|21.27|23.35|21.12|23.51|21.27|23.35|21.12|0
1651593050000|2022-05-03 15:50:50|23.23|21.01|23.23|21.01|23.23|21.01|23.19|20.98|0
1651593060000|2022-05-03 15:51:00|23.27|21.05|23.19|20.98|23.27|21.05|23.11|20.91|0
1651593070000|2022-05-03 15:51:10|23.23|21.01|23.23|21.01|23.27|21.05|23.19|20.98|0
1651593080000|2022-05-03 15:51:20|23.27|21.05|23.38|21.16|23.38|21.16|23.27|21.05|0
1651593090000|2022-05-03 15:51:30|23.34|21.12|23.34|21.12|23.34|21.12|23.3|21.09|0
1651593100000|2022-05-03 15:51:40|23.3|21.09|23.24|21.03|23.3|21.09|23.24|21.03|0
1651593110000|2022-05-03 15:51:50|23.26|21.05|23.34|21.12|23.38|21.16|23.26|21.05|0
1651593120000|2022-05-03 15:52:00|23.46|21.23|23.42|21.19|23.46|21.23|23.34|21.12|0
1651593130000|2022-05-03 15:52:10|23.4|21.17|23.59|21.34|23.59|21.34|23.4|21.17|0
1651593140000|2022-05-03 15:52:20|23.64|21.39|23.63|21.38|23.71|21.45|23.63|21.38|0
1651593150000|2022-05-03 15:52:30|23.5|21.27|23.54|21.3|23.54|21.3|23.46|21.23|0
1651593160000|2022-05-03 15:52:40|23.67|21.41|23.83|21.56|23.83|21.56|23.67|21.41|0
1651593170000|2022-05-03 15:52:50|23.75|21.48|23.46|21.23|23.75|21.48|23.46|21.23|0
1651593180000|2022-05-03 15:53:00|23.54|21.3|23.32|21.1|23.54|21.3|23.32|21.1|0
1651593190000|2022-05-03 15:53:10|23.26|21.05|23.3|21.08|23.34|21.12|23.22|21.01|0
1651593200000|2022-05-03 15:53:20|23.36|21.14|23.46|21.23|23.46|21.23|23.36|21.14|0
1651593210000|2022-05-03 15:53:30|23.34|21.12|23.26|21.05|23.34|21.12|23.26|21.05|0
1651593220000|2022-05-03 15:53:40|23.3|21.08|23.67|21.41|23.71|21.45|23.3|21.08|0
1651593230000|2022-05-03 15:53:50|23.75|21.48|23.68|21.43|23.75|21.48|23.68|21.43|0
1651593240000|2022-05-03 15:54:00|23.66|21.41|23.83|21.56|23.83|21.56|23.62|21.37|0
1651593250000|2022-05-03 15:54:10|23.87|21.59|23.83|21.56|23.87|21.59|23.83|21.56|0
1651593260000|2022-05-03 15:54:20|23.91|21.63|23.99|21.7|23.99|21.7|23.87|21.59|0
1651593270000|2022-05-03 15:54:30|23.95|21.67|23.85|21.58|23.99|21.7|23.85|21.58|0
1651593280000|2022-05-03 15:54:40|23.79|21.52|23.75|21.48|23.85|21.58|23.75|21.48|0
1651593290000|2022-05-03 15:54:50|23.7|21.45|23.62|21.37|23.72|21.46|23.62|21.37|0
1651593300000|2022-05-03 15:55:00|23.6|21.36|23.46|21.23|23.6|21.36|23.42|21.19|0
1651593310000|2022-05-03 15:55:10|23.5|21.26|23.76|21.5|23.76|21.5|23.5|21.26|0
1651593320000|2022-05-03 15:55:20|23.81|21.54|23.83|21.56|23.87|21.59|23.81|21.54|0
1651593330000|2022-05-03 15:55:30|23.87|21.59|24.03|21.74|24.03|21.74|23.87|21.59|0
1651593340000|2022-05-03 15:55:40|23.99|21.7|23.95|21.67|24.07|21.78|23.95|21.67|0
1651593350000|2022-05-03 15:55:50|23.87|21.59|23.8|21.54|23.87|21.59|23.79|21.52|0
1651593360000|2022-05-03 15:56:00|23.83|21.56|23.83|21.56|23.83|21.56|23.74|21.48|0
1651593370000|2022-05-03 15:56:10|23.58|21.34|23.58|21.34|23.58|21.34|23.46|21.23|0
1651593380000|2022-05-03 15:56:20|23.66|21.41|23.7|21.45|23.7|21.45|23.66|21.41|0
1651593390000|2022-05-03 15:56:30|23.74|21.48|23.74|21.48|23.74|21.48|23.7|21.45|0
1651593400000|2022-05-03 15:56:40|23.83|21.56|23.66|21.41|23.83|21.56|23.62|21.37|0
1651593410000|2022-05-03 15:56:50|23.74|21.48|23.58|21.34|23.74|21.48|23.5|21.26|0
1651593420000|2022-05-03 15:57:00|23.5|21.26|23.26|21.05|23.5|21.26|23.26|21.05|0
1651593430000|2022-05-03 15:57:10|23.3|21.08|23.54|21.3|23.54|21.3|23.3|21.08|0
1651593440000|2022-05-03 15:57:20|23.62|21.37|23.74|21.48|23.78|21.52|23.62|21.37|0
1651593450000|2022-05-03 15:57:30|23.84|21.57|23.93|21.65|23.93|21.65|23.84|21.57|0
1651593460000|2022-05-03 15:57:40|23.66|21.41|23.66|21.41|23.74|21.48|23.66|21.41|0
1651593470000|2022-05-03 15:57:50|23.74|21.48|23.87|21.59|23.87|21.59|23.74|21.48|0
1651593480000|2022-05-03 15:58:00|23.74|21.48|23.91|21.63|23.91|21.63|23.74|21.48|0
1651593490000|2022-05-03 15:58:10|23.87|21.59|24.11|21.81|24.11|21.81|23.87|21.59|0
1651593500000|2022-05-03 15:58:20|24.03|21.74|23.95|21.67|24.03|21.74|23.95|21.67|0
1651593510000|2022-05-03 15:58:30|23.91|21.63|23.95|21.67|24.01|21.72|23.91|21.63|0
1651593520000|2022-05-03 15:58:40|23.82|21.56|23.86|21.59|23.86|21.59|23.82|21.56|0
1651593530000|2022-05-03 15:58:50|23.91|21.63|23.78|21.52|23.91|21.63|23.74|21.48|0
1651593540000|2022-05-03 15:59:00|23.95|21.67|23.99|21.7|23.99|21.7|23.95|21.67|0
1651593550000|2022-05-03 15:59:10|24.03|21.74|24.07|21.78|24.07|21.78|24.03|21.74|0
1651593560000|2022-05-03 15:59:20|23.99|21.7|24.07|21.78|24.11|21.81|23.99|21.7|0
1651593570000|2022-05-03 15:59:30|24.15|21.85|23.99|21.7|24.15|21.85|23.99|21.7|0
1651593580000|2022-05-03 15:59:40|23.95|21.67|23.91|21.63|23.95|21.67|23.91|21.63|0
1651593590000|2022-05-03 15:59:50|23.99|21.7|24.01|21.72|24.03|21.74|23.95|21.67|0
1651593600000|2022-05-03 16:00:00|24.03|21.74|23.99|21.7|24.07|21.78|23.99|21.7|0
1651593610000|2022-05-03 16:00:10|23.9|21.63|23.95|21.67|24.03|21.74|23.9|21.63|0
1651593620000|2022-05-03 16:00:20|23.78|21.52|23.78|21.52|23.88|21.61|23.78|21.52|0
1651593630000|2022-05-03 16:00:30|23.74|21.48|23.74|21.48|23.74|21.48|23.66|21.41|0
1651593640000|2022-05-03 16:00:40|23.82|21.55|23.82|21.55|23.82|21.55|23.78|21.52|0
1651593650000|2022-05-03 16:00:50|23.95|21.66|24.03|21.74|24.03|21.74|23.95|21.66|0
1651593660000|2022-05-03 16:01:00|24.07|21.78|23.95|21.66|24.11|21.81|23.95|21.66|0
1651593670000|2022-05-03 16:01:10|23.9|21.63|24.11|21.81|24.11|21.81|23.9|21.63|0
1651593680000|2022-05-03 16:01:20|24.15|21.85|24.27|21.96|24.27|21.96|24.15|21.85|0
1651593690000|2022-05-03 16:01:30|24.4|22.07|24.56|22.22|24.56|22.22|24.4|22.07|0
1651593700000|2022-05-03 16:01:40|24.98|22.6|24.98|22.6|25.07|22.68|24.98|22.6|0
1651593710000|2022-05-03 16:01:50|24.81|22.45|24.81|22.45|24.81|22.45|24.77|22.41|0
1651593720000|2022-05-03 16:02:00|24.69|22.34|24.6|22.26|24.69|22.34|24.6|22.26|0
1651593730000|2022-05-03 16:02:10|24.65|22.3|24.94|22.56|24.94|22.56|24.65|22.3|0
1651593740000|2022-05-03 16:02:20|24.98|22.6|24.9|22.53|25.11|22.72|24.9|22.53|0
1651593750000|2022-05-03 16:02:30|24.94|22.56|25.19|22.79|25.19|22.79|24.94|22.56|0
1651593760000|2022-05-03 16:02:40|25.21|22.81|25.11|22.72|25.21|22.81|25.11|22.72|0
1651593770000|2022-05-03 16:02:50|24.94|22.56|25.04|22.66|25.04|22.66|24.85|22.49|0
1651593780000|2022-05-03 16:03:00|25.15|22.75|25.39|22.99|25.39|22.99|25.15|22.75|0
1651593790000|2022-05-03 16:03:10|25.27|22.87|25.15|22.75|25.27|22.87|25.15|22.75|0
1651593800000|2022-05-03 16:03:20|25.35|22.95|25.23|22.83|25.35|22.95|25.23|22.83|0
1651593810000|2022-05-03 16:03:30|25.27|22.87|25.31|22.91|25.35|22.95|25.27|22.87|0
1651593820000|2022-05-03 16:03:40|25.35|22.95|25.19|22.79|25.35|22.95|25.15|22.75|0
1651593830000|2022-05-03 16:03:50|25.23|22.83|24.98|22.6|25.23|22.83|24.98|22.6|0
1651593840000|2022-05-03 16:04:00|25.06|22.68|24.98|22.6|25.06|22.68|24.98|22.6|0
1651593850000|2022-05-03 16:04:10|25.02|22.64|24.94|22.56|25.02|22.64|24.9|22.52|0
1651593860000|2022-05-03 16:04:20|24.98|22.6|24.85|22.49|24.98|22.6|24.85|22.49|0
1651593870000|2022-05-03 16:04:30|24.81|22.45|24.81|22.45|24.85|22.49|24.77|22.41|0
1651593880000|2022-05-03 16:04:40|24.77|22.41|24.81|22.45|24.81|22.45|24.75|22.39|0
1651593890000|2022-05-03 16:04:50|24.73|22.37|24.77|22.41|24.81|22.45|24.69|22.33|0
1651593900000|2022-05-03 16:05:00|24.64|22.3|24.23|21.92|24.64|22.3|24.23|21.92|0
1651593910000|2022-05-03 16:05:10|24.27|21.96|23.74|21.48|24.27|21.96|23.74|21.48|0
1651593920000|2022-05-03 16:05:20|23.62|21.37|23.94|21.66|23.94|21.66|23.62|21.37|0
1651593930000|2022-05-03 16:05:30|23.88|21.61|24.07|21.77|24.11|21.81|23.88|21.61|0
1651593940000|2022-05-03 16:05:40|23.48|21.24|23.5|21.26|23.66|21.41|23.48|21.24|0
1651593950000|2022-05-03 16:05:50|23.38|21.15|23.3|21.08|23.38|21.15|23.3|21.08|0
1651593960000|2022-05-03 16:06:00|23.14|20.93|23.1|20.9|23.14|20.93|23.02|20.83|0
1651593970000|2022-05-03 16:06:10|23.14|20.93|22.78|20.61|23.14|20.93|22.78|20.61|0
1651593980000|2022-05-03 16:06:20|22.55|20.4|22.47|20.33|22.55|20.4|22.47|20.33|0
1651593990000|2022-05-03 16:06:30|22.51|20.37|22.55|20.4|22.59|20.44|22.51|20.37|0
1651594000000|2022-05-03 16:06:40|22.63|20.47|22.39|20.26|22.63|20.47|22.39|20.26|0
1651594010000|2022-05-03 16:06:50|22.41|20.28|22.43|20.29|22.43|20.29|22.39|20.26|0
1651594020000|2022-05-03 16:07:00|22.2|20.09|22.16|20.05|22.2|20.09|22.12|20.02|0
1651594030000|2022-05-03 16:07:10|22.12|20.02|22.24|20.12|22.24|20.12|22.12|20.02|0
1651594040000|2022-05-03 16:07:20|22.2|20.09|22.16|20.05|22.24|20.12|22.16|20.05|0
1651594050000|2022-05-03 16:07:30|21.97|19.88|22.06|19.96|22.06|19.96|21.97|19.88|0
1651594060000|2022-05-03 16:07:40|22.08|19.98|22.12|20.02|22.2|20.08|22.05|19.95|0
1651594070000|2022-05-03 16:07:50|22.16|20.05|22.08|19.98|22.16|20.05|22.08|19.98|0
1651594080000|2022-05-03 16:08:00|22.2|20.08|22.05|19.95|22.2|20.08|22.05|19.95|0
1651594090000|2022-05-03 16:08:10|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1651594100000|2022-05-03 16:08:20|22.05|19.95|21.78|19.7|22.12|20.02|21.78|19.7|0
1651594110000|2022-05-03 16:08:30|21.63|19.57|21.33|19.3|21.63|19.57|21.33|19.3|0
1651594120000|2022-05-03 16:08:40|21.29|19.26|21.07|19.06|21.29|19.26|21.07|19.06|0
1651594130000|2022-05-03 16:08:50|21.14|19.13|21.29|19.26|21.29|19.26|21.14|19.13|0
1651594140000|2022-05-03 16:09:00|21.16|19.14|21.18|19.16|21.2|19.18|21.11|19.1|0
1651594150000|2022-05-03 16:09:10|21.03|19.03|21.18|19.16|21.18|19.16|21.03|19.03|0
1651594160000|2022-05-03 16:09:20|21.14|19.13|21.44|19.4|21.44|19.4|21.14|19.13|0
1651594170000|2022-05-03 16:09:30|21.35|19.31|21.4|19.36|21.44|19.4|21.33|19.3|0
1651594180000|2022-05-03 16:09:40|21.44|19.4|21.48|19.43|21.51|19.47|21.44|19.4|0
1651594190000|2022-05-03 16:09:50|21.51|19.47|21.51|19.47|21.55|19.5|21.51|19.47|0
1651594200000|2022-05-03 16:10:00|21.44|19.4|21.4|19.36|21.44|19.4|21.33|19.3|0
1651594210000|2022-05-03 16:10:10|21.44|19.4|21.48|19.43|21.48|19.43|21.44|19.4|0
1651594220000|2022-05-03 16:10:20|21.55|19.5|22.96|20.77|22.96|20.77|21.33|19.3|0
1651594230000|2022-05-03 16:10:30|22.84|20.66|22.8|20.63|22.84|20.66|22.8|20.63|0
1651594240000|2022-05-03 16:10:40|22.84|20.66|22.72|20.56|22.84|20.66|22.65|20.49|0
1651594250000|2022-05-03 16:10:50|22.8|20.63|22.92|20.73|22.92|20.73|22.8|20.63|0
1651594260000|2022-05-03 16:11:00|22.88|20.7|22.9|20.72|22.96|20.77|22.88|20.7|0
1651594270000|2022-05-03 16:11:10|22.84|20.66|22.88|20.7|22.88|20.7|22.8|20.63|0
1651594280000|2022-05-03 16:11:20|22.86|20.68|22.8|20.63|22.88|20.7|22.8|20.63|0
1651594290000|2022-05-03 16:11:30|22.84|20.66|22.88|20.7|22.92|20.73|22.84|20.66|0
1651594300000|2022-05-03 16:11:40|22.84|20.66|22.84|20.66|22.84|20.66|22.76|20.59|0
1651594310000|2022-05-03 16:11:50|22.8|20.63|22.92|20.73|22.92|20.73|22.68|20.52|0
1651594320000|2022-05-03 16:12:00|22.95|20.77|22.99|20.8|22.99|20.8|22.88|20.7|0
1651594330000|2022-05-03 16:12:10|22.92|20.73|22.99|20.8|22.99|20.8|22.92|20.73|0
1651594340000|2022-05-03 16:12:20|22.95|20.77|22.92|20.73|22.95|20.77|22.88|20.7|0
1651594350000|2022-05-03 16:12:30|22.95|20.77|23.15|20.94|23.15|20.94|22.95|20.77|0
1651594360000|2022-05-03 16:12:40|23.23|21.02|23.21|21|23.23|21.02|23.21|21|0
1651594370000|2022-05-03 16:12:50|23.31|21.09|23.35|21.12|23.39|21.16|23.31|21.09|0
1651594380000|2022-05-03 16:13:00|23.5|21.27|23.42|21.19|23.5|21.27|23.42|21.19|0
1651594390000|2022-05-03 16:13:10|23.35|21.12|23.36|21.14|23.39|21.16|23.33|21.1|0
1651594400000|2022-05-03 16:13:20|23.31|21.09|23.5|21.27|23.5|21.27|23.27|21.05|0
1651594410000|2022-05-03 16:13:30|23.62|21.37|23.46|21.23|23.62|21.37|23.46|21.23|0
1651594420000|2022-05-03 16:13:40|23.56|21.32|23.5|21.27|23.58|21.34|23.5|21.27|0
1651594430000|2022-05-03 16:13:50|23.46|21.23|23.58|21.34|23.62|21.37|23.46|21.23|0
1651594440000|2022-05-03 16:14:00|23.62|21.37|23.62|21.37|23.74|21.48|23.62|21.37|0
1651594450000|2022-05-03 16:14:10|23.58|21.34|23.66|21.41|23.66|21.41|23.58|21.34|0
1651594460000|2022-05-03 16:14:20|23.7|21.44|23.82|21.55|23.82|21.55|23.66|21.41|0
1651594470000|2022-05-03 16:14:30|23.78|21.52|23.62|21.37|23.78|21.52|23.58|21.34|0
1651594480000|2022-05-03 16:14:40|23.58|21.34|23.56|21.32|23.58|21.34|23.56|21.32|0
1651594490000|2022-05-03 16:14:50|23.54|21.3|23.64|21.39|23.64|21.39|23.54|21.3|0
1651594500000|2022-05-03 16:15:00|23.74|21.48|23.54|21.3|23.74|21.48|23.54|21.3|0
1651594510000|2022-05-03 16:15:10|23.5|21.26|23.72|21.46|23.72|21.46|23.5|21.26|0
1651594520000|2022-05-03 16:15:20|23.7|21.44|23.82|21.55|23.82|21.55|23.7|21.44|0
1651594530000|2022-05-03 16:15:30|23.86|21.59|23.86|21.59|23.9|21.63|23.82|21.55|0
1651594540000|2022-05-03 16:15:40|23.8|21.53|23.74|21.48|23.8|21.53|23.74|21.48|0
1651594550000|2022-05-03 16:15:50|23.78|21.52|23.86|21.59|23.86|21.59|23.78|21.52|0
1651594560000|2022-05-03 16:16:00|23.9|21.63|23.62|21.37|23.9|21.63|23.62|21.37|0
1651594570000|2022-05-03 16:16:10|23.5|21.26|23.42|21.19|23.5|21.26|23.42|21.19|0
1651594580000|2022-05-03 16:16:20|23.46|21.23|23.66|21.41|23.66|21.41|23.42|21.19|0
1651594590000|2022-05-03 16:16:30|23.7|21.44|23.66|21.41|23.7|21.44|23.66|21.41|0
1651594600000|2022-05-03 16:16:40|23.62|21.37|23.56|21.32|23.62|21.37|23.56|21.32|0
1651594610000|2022-05-03 16:16:50|23.66|21.41|23.46|21.23|23.66|21.41|23.46|21.23|0
1651594620000|2022-05-03 16:17:00|23.5|21.26|23.5|21.26|23.5|21.26|23.46|21.23|0
1651594630000|2022-05-03 16:17:10|23.38|21.16|23.62|21.37|23.62|21.37|23.38|21.16|0
1651594640000|2022-05-03 16:17:20|23.5|21.26|23.42|21.19|23.5|21.26|23.42|21.19|0
1651594650000|2022-05-03 16:17:30|23.38|21.16|23.38|21.16|23.38|21.16|23.34|21.12|0
1651594660000|2022-05-03 16:17:40|23.44|21.21|23.38|21.16|23.44|21.21|23.38|21.16|0
1651594670000|2022-05-03 16:17:50|23.42|21.19|23.42|21.19|23.42|21.19|23.38|21.16|0
1651594680000|2022-05-03 16:18:00|23.07|20.87|23.11|20.91|23.11|20.91|23.07|20.87|0
1651594690000|2022-05-03 16:18:10|23.15|20.94|23.11|20.91|23.19|20.98|23.11|20.91|0
1651594700000|2022-05-03 16:18:20|23.07|20.87|23.11|20.91|23.19|20.98|23.07|20.87|0
1651594710000|2022-05-03 16:18:30|23.15|20.94|23.2|20.99|23.2|20.99|23.07|20.87|0
1651594720000|2022-05-03 16:18:40|23.34|21.12|23.66|21.41|23.66|21.41|23.34|21.12|0
1651594730000|2022-05-03 16:18:50|23.62|21.37|23.54|21.3|23.64|21.39|23.54|21.3|0
1651594740000|2022-05-03 16:19:00|23.7|21.44|23.74|21.48|23.9|21.62|23.7|21.44|0
1651594750000|2022-05-03 16:19:10|23.84|21.57|23.86|21.59|23.94|21.66|23.84|21.57|0
1651594760000|2022-05-03 16:19:20|23.94|21.66|23.9|21.62|23.94|21.66|23.86|21.59|0
1651594770000|2022-05-03 16:19:30|23.88|21.6|23.74|21.48|23.88|21.6|23.74|21.48|0
1651594780000|2022-05-03 16:19:40|23.58|21.33|23.74|21.48|23.78|21.51|23.58|21.33|0
1651594790000|2022-05-03 16:19:50|23.82|21.55|23.82|21.55|23.86|21.59|23.82|21.55|0
1651594800000|2022-05-03 16:20:00|23.74|21.48|23.82|21.55|23.86|21.59|23.74|21.48|0
1651594810000|2022-05-03 16:20:10|23.98|21.7|24.3|21.99|24.3|21.99|23.98|21.7|0
1651594820000|2022-05-03 16:20:20|24.18|21.88|24.14|21.84|24.18|21.88|24.14|21.84|0
1651594830000|2022-05-03 16:20:30|24.1|21.81|24.08|21.79|24.14|21.84|24.08|21.79|0
1651594840000|2022-05-03 16:20:40|24.18|21.88|24.22|21.91|24.22|21.91|24.18|21.88|0
1651594850000|2022-05-03 16:20:50|24.34|22.03|24.06|21.77|24.34|22.03|24.06|21.77|0
1651594860000|2022-05-03 16:21:00|24.12|21.82|24.14|21.84|24.22|21.91|24.12|21.82|0
1651594870000|2022-05-03 16:21:10|24.18|21.88|24.22|21.91|24.26|21.95|24.18|21.88|0
1651594880000|2022-05-03 16:21:20|24.3|21.99|24.47|22.14|24.51|22.17|24.3|21.99|0
1651594890000|2022-05-03 16:21:30|24.34|22.02|24.34|22.02|24.38|22.06|24.34|22.02|0
1651594900000|2022-05-03 16:21:40|24.26|21.95|24.24|21.93|24.34|22.02|24.24|21.93|0
1651594910000|2022-05-03 16:21:50|24.14|21.84|24.22|21.91|24.22|21.91|24.14|21.84|0
1651594920000|2022-05-03 16:22:00|24.24|21.93|24.42|22.1|24.42|22.1|24.14|21.84|0
1651594930000|2022-05-03 16:22:10|24.51|22.17|24.47|22.14|24.51|22.17|24.42|22.1|0
1651594940000|2022-05-03 16:22:20|24.51|22.17|24.3|21.99|24.51|22.17|24.3|21.99|0
1651594950000|2022-05-03 16:22:30|24.18|21.88|24.1|21.8|24.18|21.88|24.1|21.8|0
1651594960000|2022-05-03 16:22:40|24.14|21.84|24.18|21.88|24.18|21.88|24.14|21.84|0
1651594970000|2022-05-03 16:22:50|24.34|22.02|24.26|21.95|24.34|22.02|24.26|21.95|0
1651594980000|2022-05-03 16:23:00|24.34|22.02|24.3|21.99|24.38|22.06|24.3|21.99|0
1651594990000|2022-05-03 16:23:10|24.38|22.06|24.71|22.36|24.71|22.36|24.38|22.06|0
1651595000000|2022-05-03 16:23:20|24.59|22.25|24.46|22.13|24.59|22.25|24.38|22.06|0
1651595010000|2022-05-03 16:23:30|24.51|22.17|24.42|22.1|24.51|22.17|24.38|22.06|0
1651595020000|2022-05-03 16:23:40|24.4|22.08|24.22|21.91|24.55|22.21|24.22|21.91|0
1651595030000|2022-05-03 16:23:50|24.18|21.88|24.3|21.99|24.34|22.02|24.18|21.88|0
1651595040000|2022-05-03 16:24:00|24.26|21.95|24.42|22.1|24.42|22.1|24.26|21.95|0
1651595050000|2022-05-03 16:24:10|24.63|22.28|24.55|22.21|24.63|22.28|24.55|22.21|0
1651595060000|2022-05-03 16:24:20|24.63|22.28|24.63|22.28|24.67|22.32|24.63|22.28|0
1651595070000|2022-05-03 16:24:30|24.71|22.36|24.59|22.25|24.71|22.36|24.55|22.21|0
1651595080000|2022-05-03 16:24:40|24.5|22.17|24.46|22.13|24.55|22.21|24.46|22.13|0
1651595090000|2022-05-03 16:24:50|24.42|22.1|24.42|22.1|24.42|22.1|24.38|22.06|0
1651595100000|2022-05-03 16:25:00|24.55|22.21|24.59|22.24|24.59|22.24|24.46|22.13|0
1651595110000|2022-05-03 16:25:10|24.48|22.15|24.22|21.91|24.48|22.15|24.22|21.91|0
1651595120000|2022-05-03 16:25:20|24.14|21.84|23.98|21.69|24.14|21.84|23.94|21.66|0
1651595130000|2022-05-03 16:25:30|23.94|21.66|24.18|21.88|24.18|21.88|23.94|21.66|0
1651595140000|2022-05-03 16:25:40|24.22|21.91|24.38|22.06|24.38|22.06|24.22|21.91|0
1651595150000|2022-05-03 16:25:50|24.46|22.13|24.34|22.02|24.5|22.17|24.34|22.02|0
1651595160000|2022-05-03 16:26:00|24.38|22.06|24.3|21.99|24.38|22.06|24.22|21.91|0
1651595170000|2022-05-03 16:26:10|24.26|21.95|24.38|22.06|24.38|22.06|24.26|21.95|0
1651595180000|2022-05-03 16:26:20|24.36|22.04|24.4|22.08|24.4|22.08|24.34|22.02|0
1651595190000|2022-05-03 16:26:30|24.34|22.02|24.42|22.1|24.42|22.1|24.34|22.02|0
1651595200000|2022-05-03 16:26:40|24.46|22.13|24.3|21.99|24.46|22.13|24.3|21.99|0
1651595210000|2022-05-03 16:26:50|24.34|22.02|24.22|21.91|24.34|22.02|24.22|21.91|0
1651595220000|2022-05-03 16:27:00|24.1|21.8|23.94|21.66|24.1|21.8|23.94|21.66|0
1651595230000|2022-05-03 16:27:10|23.85|21.58|23.94|21.66|23.94|21.66|23.77|21.51|0
1651595240000|2022-05-03 16:27:20|24.06|21.76|23.94|21.66|24.06|21.76|23.94|21.66|0
1651595250000|2022-05-03 16:27:30|23.98|21.69|24.26|21.95|24.26|21.95|23.98|21.69|0
1651595260000|2022-05-03 16:27:40|24.22|21.91|24.34|22.02|24.38|22.06|24.22|21.91|0
1651595270000|2022-05-03 16:27:50|24.42|22.1|24.91|22.54|24.91|22.54|24.42|22.1|0
1651595280000|2022-05-03 16:28:00|25.04|22.65|25|22.62|25.1|22.71|25|22.62|0
1651595290000|2022-05-03 16:28:10|24.96|22.58|24.87|22.5|24.96|22.58|24.87|22.5|0
1651595300000|2022-05-03 16:28:20|24.83|22.47|24.71|22.35|24.83|22.47|24.71|22.35|0
1651595310000|2022-05-03 16:28:30|24.67|22.32|24.71|22.35|24.75|22.39|24.67|22.32|0
1651595320000|2022-05-03 16:28:40|24.75|22.39|24.67|22.32|24.79|22.43|24.67|22.32|0
1651595330000|2022-05-03 16:28:50|24.58|22.24|24.75|22.39|24.75|22.39|24.58|22.24|0
1651595340000|2022-05-03 16:29:00|24.67|22.32|24.18|21.87|24.75|22.39|24.18|21.87|0
1651595360000|2022-05-03 16:29:20|24.14|21.84|23.97|21.69|24.22|21.91|23.97|21.69|0
1651595370000|2022-05-03 16:29:30|23.85|21.58|23.21|21|23.85|21.58|23.05|20.86|0
1651595380000|2022-05-03 16:29:40|23.09|20.89|23.05|20.86|23.13|20.93|23.05|20.86|0
1651595390000|2022-05-03 16:29:50|22.94|20.75|22.76|20.59|22.94|20.75|22.74|20.57|0
1651595400000|2022-05-03 16:30:00|22.58|20.43|22.12|20.02|22.58|20.43|22.05|19.95|0
1651595410000|2022-05-03 16:30:10|22.05|19.95|21.86|19.78|22.05|19.95|21.86|19.78|0
1651595420000|2022-05-03 16:30:20|21.9|19.81|21.97|19.88|22.01|19.91|21.9|19.81|0
1651595430000|2022-05-03 16:30:30|22.05|19.95|22.12|20.02|22.12|20.02|22.05|19.95|0
1651595440000|2022-05-03 16:30:40|22.16|20.05|22.12|20.02|22.16|20.05|22.12|20.02|0
1651595450000|2022-05-03 16:30:50|22.2|20.09|22.24|20.12|22.24|20.12|22.09|19.98|0
1651595460000|2022-05-03 16:31:00|22.2|20.09|22.31|20.19|22.31|20.19|22.2|20.09|0
1651595470000|2022-05-03 16:31:10|22.16|20.05|22.12|20.02|22.18|20.07|22.12|20.02|0
1651595480000|2022-05-03 16:31:20|22.09|19.98|22.24|20.12|22.35|20.22|22.09|19.98|0
1651595490000|2022-05-03 16:31:30|22.39|20.26|22.39|20.26|22.51|20.36|22.39|20.26|0
1651595500000|2022-05-03 16:31:40|22.28|20.15|22.35|20.22|22.39|20.26|22.24|20.12|0
1651595510000|2022-05-03 16:31:50|22.43|20.29|22.2|20.09|22.43|20.29|22.2|20.09|0
1651595520000|2022-05-03 16:32:00|22.12|20.02|22.09|19.98|22.14|20.03|22.09|19.98|0
1651595530000|2022-05-03 16:32:10|22.2|20.09|22.16|20.05|22.2|20.09|22.09|19.98|0
1651595540000|2022-05-03 16:32:20|22.05|19.95|21.97|19.88|22.09|19.98|21.97|19.88|0
1651595550000|2022-05-03 16:32:30|22.12|20.02|22.12|20.02|22.2|20.09|22.12|20.02|0
1651595560000|2022-05-03 16:32:40|22.2|20.08|22.22|20.1|22.22|20.1|22.12|20.02|0
1651595570000|2022-05-03 16:32:50|22.16|20.05|22.14|20.03|22.24|20.12|22.14|20.03|0
1651595580000|2022-05-03 16:33:00|22.28|20.15|22.28|20.15|22.28|20.15|22.08|19.98|0
1651595590000|2022-05-03 16:33:10|22.51|20.36|22.74|20.57|23.05|20.86|22.51|20.36|0
1651595600000|2022-05-03 16:33:20|22.54|20.4|22.66|20.5|22.66|20.5|22.51|20.36|0
1651595610000|2022-05-03 16:33:30|22.74|20.57|22.78|20.61|22.86|20.68|22.74|20.57|0
1651595620000|2022-05-03 16:33:40|22.82|20.64|22.82|20.64|22.82|20.64|22.7|20.54|0
1651595630000|2022-05-03 16:33:50|22.78|20.61|22.62|20.47|22.78|20.61|22.62|20.47|0
1651595640000|2022-05-03 16:34:00|22.51|20.36|22.35|20.22|22.54|20.4|22.35|20.22|0
1651595650000|2022-05-03 16:34:10|22.39|20.26|22.35|20.22|22.39|20.26|22.33|20.2|0
1651595660000|2022-05-03 16:34:20|22.43|20.29|22.39|20.26|22.43|20.29|22.2|20.08|0
1651595670000|2022-05-03 16:34:30|22.35|20.22|22.51|20.36|22.51|20.36|22.35|20.22|0
1651595680000|2022-05-03 16:34:40|22.39|20.26|22.58|20.43|22.58|20.43|22.39|20.26|0
1651595690000|2022-05-03 16:34:50|22.51|20.36|22.7|20.54|22.7|20.54|22.51|20.36|0
1651595700000|2022-05-03 16:35:00|22.82|20.64|22.7|20.54|22.82|20.64|22.66|20.5|0
1651595710000|2022-05-03 16:35:10|22.74|20.57|22.5|20.36|22.74|20.57|22.5|20.36|0
1651595720000|2022-05-03 16:35:20|22.47|20.33|22.47|20.33|22.5|20.36|22.47|20.33|0
1651595730000|2022-05-03 16:35:30|22.43|20.29|22.43|20.29|22.62|20.47|22.43|20.29|0
1651595740000|2022-05-03 16:35:40|22.5|20.36|22.5|20.36|22.54|20.4|22.5|20.36|0
1651595750000|2022-05-03 16:35:50|22.58|20.43|22.78|20.61|22.81|20.64|22.58|20.43|0
1651595760000|2022-05-03 16:36:00|22.74|20.57|22.66|20.5|22.85|20.68|22.66|20.5|0
1651595770000|2022-05-03 16:36:10|22.74|20.57|22.93|20.75|22.93|20.75|22.74|20.57|0
1651595780000|2022-05-03 16:36:20|23.01|20.82|23.09|20.89|23.15|20.94|23.01|20.82|0
1651595790000|2022-05-03 16:36:30|23.05|20.85|23.01|20.82|23.05|20.85|23.01|20.82|0
1651595800000|2022-05-03 16:36:40|22.91|20.73|22.93|20.75|22.93|20.75|22.81|20.64|0
1651595810000|2022-05-03 16:36:50|23.05|20.85|23.05|20.85|23.05|20.85|23.05|20.85|0
1651595820000|2022-05-03 16:37:00|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1651595830000|2022-05-03 16:37:10|23.09|20.89|23.17|20.96|23.17|20.96|23.05|20.85|0
1651595840000|2022-05-03 16:37:20|23.23|21.01|23.09|20.89|23.23|21.01|23.09|20.89|0
1651595850000|2022-05-03 16:37:30|23.11|20.91|23.13|20.92|23.17|20.96|23.11|20.91|0
1651595860000|2022-05-03 16:37:40|23.17|20.96|23.36|21.14|23.36|21.14|23.13|20.92|0
1651595870000|2022-05-03 16:37:50|23.29|21.07|23.36|21.14|23.36|21.14|23.21|21|0
1651595880000|2022-05-03 16:38:00|23.33|21.1|23.54|21.3|23.54|21.3|23.33|21.1|0
1651595890000|2022-05-03 16:38:10|23.6|21.36|23.4|21.18|23.6|21.36|23.4|21.18|0
1651595900000|2022-05-03 16:38:20|23.44|21.21|23.4|21.18|23.52|21.28|23.4|21.18|0
1651595910000|2022-05-03 16:38:30|23.32|21.1|23.13|20.92|23.36|21.14|23.13|20.92|0
1651595920000|2022-05-03 16:38:40|22.97|20.78|22.77|20.61|22.97|20.78|22.77|20.61|0
1651595930000|2022-05-03 16:38:50|22.89|20.71|22.93|20.75|22.93|20.75|22.89|20.71|0
1651595940000|2022-05-03 16:39:00|22.7|20.53|22.66|20.5|22.75|20.59|22.66|20.5|0
1651595950000|2022-05-03 16:39:10|22.7|20.53|22.58|20.43|22.7|20.53|22.58|20.43|0
1651595960000|2022-05-03 16:39:20|22.62|20.46|22.66|20.5|22.74|20.57|22.62|20.46|0
1651595970000|2022-05-03 16:39:30|22.54|20.39|22.58|20.43|22.58|20.43|22.54|20.39|0
1651595980000|2022-05-03 16:39:40|22.66|20.5|22.89|20.71|22.89|20.71|22.66|20.5|0
1651595990000|2022-05-03 16:39:50|22.87|20.69|22.99|20.8|23.09|20.89|22.87|20.69|0
1651596000000|2022-05-03 16:40:00|23.05|20.85|22.89|20.71|23.05|20.85|22.89|20.71|0
1651596010000|2022-05-03 16:40:10|22.93|20.75|22.73|20.57|22.93|20.75|22.73|20.57|0
1651596020000|2022-05-03 16:40:20|22.83|20.66|22.93|20.75|22.93|20.75|22.77|20.6|0
1651596030000|2022-05-03 16:40:30|22.89|20.71|22.97|20.78|22.97|20.78|22.81|20.64|0
1651596040000|2022-05-03 16:40:40|23.01|20.82|23.18|20.98|23.18|20.98|23.01|20.82|0
1651596050000|2022-05-03 16:40:50|23.24|21.03|23.09|20.89|23.28|21.07|23.09|20.89|0
1651596060000|2022-05-03 16:41:00|23.24|21.03|23.13|20.92|23.28|21.07|23.13|20.92|0
1651596070000|2022-05-03 16:41:10|23.05|20.85|22.89|20.71|23.05|20.85|22.89|20.71|0
1651596080000|2022-05-03 16:41:20|23.05|20.85|22.97|20.78|23.09|20.89|22.97|20.78|0
1651596090000|2022-05-03 16:41:30|22.93|20.75|23.05|20.85|23.05|20.85|22.93|20.75|0
1651596100000|2022-05-03 16:41:40|23.09|20.89|23.01|20.82|23.09|20.89|23.01|20.82|0
1651596110000|2022-05-03 16:41:50|23.05|20.85|23.13|20.92|23.13|20.92|23.05|20.85|0
1651596120000|2022-05-03 16:42:00|23.2|20.99|23.2|20.99|23.24|21.03|23.2|20.99|0
1651596130000|2022-05-03 16:42:10|23.32|21.1|23.4|21.17|23.4|21.17|23.24|21.03|0
1651596140000|2022-05-03 16:42:20|23.32|21.1|23.4|21.17|23.4|21.17|23.32|21.1|0
1651596150000|2022-05-03 16:42:30|23.44|21.21|23.5|21.26|23.58|21.34|23.44|21.21|0
1651596160000|2022-05-03 16:42:40|23.48|21.25|23.36|21.14|23.48|21.25|23.36|21.14|0
1651596170000|2022-05-03 16:42:50|23.44|21.21|23.32|21.1|23.44|21.21|23.32|21.1|0
1651596180000|2022-05-03 16:43:00|23.36|21.14|23.44|21.21|23.44|21.21|23.28|21.07|0
1651596190000|2022-05-03 16:43:10|23.64|21.39|23.62|21.37|23.64|21.39|23.62|21.37|0
1651596200000|2022-05-03 16:43:20|23.56|21.32|23.44|21.21|23.6|21.35|23.44|21.21|0
1651596210000|2022-05-03 16:43:30|23.48|21.24|23.56|21.32|23.56|21.32|23.48|21.24|0
1651596220000|2022-05-03 16:43:40|23.52|21.28|23.52|21.28|23.6|21.35|23.52|21.28|0
1651596230000|2022-05-03 16:43:50|23.44|21.21|23.4|21.17|23.48|21.24|23.36|21.14|0
1651596240000|2022-05-03 16:44:00|23.52|21.28|23.64|21.39|23.64|21.39|23.52|21.28|0
1651596250000|2022-05-03 16:44:10|23.76|21.5|23.56|21.32|23.76|21.5|23.56|21.32|0
1651596260000|2022-05-03 16:44:20|23.48|21.24|23.44|21.21|23.48|21.24|23.44|21.21|0
1651596270000|2022-05-03 16:44:30|23.48|21.24|23.52|21.28|23.56|21.32|23.48|21.24|0
1651596280000|2022-05-03 16:44:40|23.48|21.24|23.4|21.17|23.48|21.24|23.4|21.17|0
1651596290000|2022-05-03 16:44:50|23.44|21.21|23.12|20.92|23.44|21.21|23.12|20.92|0
1651596300000|2022-05-03 16:45:00|23.2|20.99|23.16|20.96|23.2|20.99|23.12|20.92|0
1651596310000|2022-05-03 16:45:10|23.01|20.81|22.97|20.78|23.01|20.81|22.97|20.78|0
1651596320000|2022-05-03 16:45:20|22.91|20.72|22.91|20.72|22.93|20.74|22.81|20.64|0
1651596330000|2022-05-03 16:45:30|22.97|20.78|23.2|20.99|23.2|20.99|22.97|20.78|0
1651596340000|2022-05-03 16:45:40|23.12|20.92|22.91|20.72|23.12|20.92|22.91|20.72|0
1651596350000|2022-05-03 16:45:50|22.89|20.71|22.5|20.36|22.89|20.71|22.42|20.29|0
1651596360000|2022-05-03 16:46:00|22.42|20.29|22.46|20.32|22.54|20.39|22.42|20.29|0
1651596370000|2022-05-03 16:46:10|22.54|20.39|22.61|20.46|22.73|20.57|22.54|20.39|0
1651596380000|2022-05-03 16:46:20|22.54|20.39|22.77|20.6|22.77|20.6|22.54|20.39|0
1651596390000|2022-05-03 16:46:30|22.65|20.5|22.81|20.64|22.81|20.64|22.65|20.5|0
1651596400000|2022-05-03 16:46:40|22.85|20.67|22.97|20.78|22.97|20.78|22.85|20.67|0
1651596410000|2022-05-03 16:46:50|23.04|20.85|23|20.81|23.04|20.85|22.91|20.72|0
1651596420000|2022-05-03 16:47:00|23.08|20.88|22.93|20.74|23.08|20.88|22.93|20.74|0
1651596430000|2022-05-03 16:47:10|22.97|20.78|23.12|20.92|23.12|20.92|22.97|20.78|0
1651596440000|2022-05-03 16:47:20|23.2|20.99|23|20.81|23.2|20.99|23|20.81|0
1651596450000|2022-05-03 16:47:30|22.96|20.78|23.2|20.99|23.2|20.99|22.96|20.78|0
1651596460000|2022-05-03 16:47:40|23.36|21.13|23.4|21.17|23.48|21.24|23.36|21.13|0
1651596470000|2022-05-03 16:47:50|23.32|21.1|23.2|20.99|23.36|21.13|23.2|20.99|0
1651596480000|2022-05-03 16:48:00|23.4|21.17|23.84|21.57|23.84|21.57|23.4|21.17|0
1651596490000|2022-05-03 16:48:10|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1651596500000|2022-05-03 16:48:20|23.64|21.39|23.48|21.24|23.66|21.4|23.48|21.24|0
1651596510000|2022-05-03 16:48:30|23.56|21.31|23.24|21.03|23.56|21.31|23.24|21.03|0
1651596520000|2022-05-03 16:48:40|23.2|20.99|23.24|21.03|23.4|21.17|23.2|20.99|0
1651596530000|2022-05-03 16:48:50|23.28|21.06|23.24|21.03|23.32|21.1|23.24|21.03|0
1651596540000|2022-05-03 16:49:00|23.32|21.1|23.04|20.85|23.32|21.1|23.04|20.85|0
1651596550000|2022-05-03 16:49:10|22.92|20.74|23|20.81|23|20.81|22.92|20.74|0
1651596560000|2022-05-03 16:49:20|22.92|20.74|22.69|20.53|22.92|20.74|22.69|20.53|0
1651596570000|2022-05-03 16:49:30|22.85|20.67|22.83|20.65|22.89|20.71|22.81|20.64|0
1651596580000|2022-05-03 16:49:40|22.77|20.6|22.81|20.64|22.89|20.71|22.77|20.6|0
1651596590000|2022-05-03 16:49:50|22.85|20.67|23|20.81|23|20.81|22.85|20.67|0
1651596600000|2022-05-03 16:50:00|22.83|20.65|22.92|20.74|22.96|20.78|22.83|20.65|0
1651596610000|2022-05-03 16:50:10|22.98|20.79|23.04|20.85|23.08|20.88|22.98|20.79|0
1651596620000|2022-05-03 16:50:20|22.96|20.78|22.92|20.74|22.98|20.79|22.92|20.74|0
1651596630000|2022-05-03 16:50:30|22.73|20.56|22.77|20.6|22.85|20.67|22.73|20.56|0
1651596640000|2022-05-03 16:50:40|22.81|20.63|22.88|20.71|22.88|20.71|22.81|20.63|0
1651596650000|2022-05-03 16:50:50|23|20.81|22.88|20.71|23|20.81|22.81|20.63|0
1651596660000|2022-05-03 16:51:00|23.04|20.85|22.81|20.63|23.04|20.85|22.81|20.63|0
1651596670000|2022-05-03 16:51:10|22.77|20.6|22.77|20.6|22.85|20.67|22.77|20.6|0
1651596680000|2022-05-03 16:51:20|22.88|20.7|22.96|20.78|22.96|20.78|22.88|20.7|0
1651596690000|2022-05-03 16:51:30|22.98|20.79|23.2|20.99|23.2|20.99|22.98|20.79|0
1651596700000|2022-05-03 16:51:40|23|20.81|23.04|20.85|23.12|20.92|23|20.81|0
1651596710000|2022-05-03 16:51:50|23|20.81|23.04|20.85|23.04|20.85|22.88|20.7|0
1651596720000|2022-05-03 16:52:00|23|20.81|22.92|20.74|23|20.81|22.9|20.72|0
1651596730000|2022-05-03 16:52:10|23.16|20.95|23.16|20.95|23.2|20.99|23.16|20.95|0
1651596740000|2022-05-03 16:52:20|23.28|21.06|23.24|21.02|23.28|21.06|23.16|20.95|0
1651596750000|2022-05-03 16:52:30|23.18|20.97|23.04|20.85|23.2|20.99|23|20.81|0
1651596760000|2022-05-03 16:52:40|23|20.81|22.96|20.78|23.06|20.86|22.96|20.78|0
1651596770000|2022-05-03 16:52:50|23.04|20.85|22.96|20.78|23.14|20.93|22.96|20.78|0
1651596780000|2022-05-03 16:53:00|23|20.81|23|20.81|23.04|20.85|23|20.81|0
1651596790000|2022-05-03 16:53:10|23.16|20.95|23.12|20.92|23.16|20.95|23.12|20.92|0
1651596800000|2022-05-03 16:53:20|23.04|20.85|23.12|20.92|23.12|20.92|23.04|20.85|0
1651596810000|2022-05-03 16:53:30|23.16|20.95|23.06|20.86|23.2|20.99|23.06|20.86|0
1651596820000|2022-05-03 16:53:40|23.04|20.85|22.96|20.77|23.04|20.85|22.96|20.77|0
1651596830000|2022-05-03 16:53:50|22.92|20.74|22.84|20.67|22.92|20.74|22.84|20.67|0
1651596840000|2022-05-03 16:54:00|23.08|20.88|23.2|20.99|23.2|20.99|23.04|20.85|0
1651596850000|2022-05-03 16:54:10|23.22|21.01|23.36|21.13|23.44|21.2|23.22|21.01|0
1651596860000|2022-05-03 16:54:20|23.32|21.1|23.16|20.95|23.36|21.13|23.16|20.95|0
1651596870000|2022-05-03 16:54:30|23.2|20.99|23.12|20.92|23.2|20.99|23.04|20.85|0
1651596880000|2022-05-03 16:54:40|23|20.81|22.8|20.63|23|20.81|22.8|20.63|0
1651596890000|2022-05-03 16:54:50|22.69|20.53|22.57|20.42|22.69|20.53|22.49|20.35|0
1651596900000|2022-05-03 16:55:00|22.49|20.35|22.11|20.01|22.49|20.35|22.11|20.01|0
1651596910000|2022-05-03 16:55:10|22.3|20.18|22.11|20|22.38|20.25|22.11|20|0
1651596920000|2022-05-03 16:55:20|22.07|19.97|22.15|20.04|22.15|20.04|22.07|19.97|0
1651596930000|2022-05-03 16:55:30|22.09|19.99|22.26|20.14|22.26|20.14|22.09|19.99|0
1651596940000|2022-05-03 16:55:40|22.22|20.11|22.03|19.94|22.22|20.11|22|19.9|0
1651596950000|2022-05-03 16:55:50|22.05|19.95|22.07|19.97|22.07|19.97|22.03|19.94|0
1651596960000|2022-05-03 16:56:00|22.15|20.04|22.07|19.97|22.15|20.04|22.07|19.97|0
1651596970000|2022-05-03 16:56:10|21.96|19.87|21.77|19.7|21.96|19.87|21.77|19.7|0
1651596980000|2022-05-03 16:56:20|21.86|19.78|22|19.9|22|19.9|21.86|19.78|0
1651596990000|2022-05-03 16:56:30|22.11|20|22.3|20.18|22.3|20.18|22.11|20|0
1651597000000|2022-05-03 16:56:40|22.34|20.21|22.42|20.28|22.42|20.28|22.34|20.21|0
1651597010000|2022-05-03 16:56:50|22.53|20.39|22.57|20.42|22.57|20.42|22.45|20.32|0
1651597020000|2022-05-03 16:57:00|22.65|20.49|22.88|20.7|22.88|20.7|22.65|20.49|0
1651597030000|2022-05-03 16:57:10|22.96|20.77|23.04|20.84|23.04|20.84|22.88|20.7|0
1651597040000|2022-05-03 16:57:20|23|20.81|23|20.81|23|20.81|22.92|20.74|0
1651597050000|2022-05-03 16:57:30|23.04|20.84|22.84|20.67|23.04|20.84|22.82|20.65|0
1651597060000|2022-05-03 16:57:40|22.88|20.7|22.84|20.67|22.88|20.7|22.84|20.67|0
1651597070000|2022-05-03 16:57:50|22.9|20.72|22.8|20.63|22.9|20.72|22.8|20.63|0
1651597080000|2022-05-03 16:58:00|22.84|20.67|23.04|20.84|23.04|20.84|22.84|20.67|0
1651597090000|2022-05-03 16:58:10|22.94|20.75|22.92|20.74|22.94|20.75|22.88|20.7|0
1651597100000|2022-05-03 16:58:20|22.96|20.77|23.13|20.93|23.13|20.93|22.96|20.77|0
1651597110000|2022-05-03 16:58:30|23.12|20.91|23.31|21.09|23.31|21.09|23.12|20.91|0
1651597120000|2022-05-03 16:58:40|23.35|21.13|23.43|21.2|23.43|21.2|23.35|21.13|0
1651597130000|2022-05-03 16:58:50|23.35|21.13|23.23|21.02|23.39|21.17|23.23|21.02|0
1651597140000|2022-05-03 16:59:00|23.31|21.09|23.27|21.06|23.31|21.09|23.23|21.02|0
1651597150000|2022-05-03 16:59:10|23.23|21.02|23.19|20.99|23.23|21.02|23.19|20.99|0
1651597160000|2022-05-03 16:59:20|23.16|20.95|23.04|20.84|23.16|20.95|23.04|20.84|0
1651597170000|2022-05-03 16:59:30|23.15|20.95|23.23|21.02|23.33|21.11|23.15|20.95|0
1651597180000|2022-05-03 16:59:40|23.19|20.99|23.12|20.91|23.19|20.99|23.12|20.91|0
1651597190000|2022-05-03 16:59:50|23.08|20.88|23.15|20.95|23.19|20.99|23.08|20.88|0
1651597200000|2022-05-03 17:00:00|23.39|21.16|23.19|20.99|23.43|21.2|23.19|20.99|0
1651597210000|2022-05-03 17:00:10|23.35|21.13|23.19|20.99|23.35|21.13|23.19|20.99|0
1651597220000|2022-05-03 17:00:20|23.15|20.95|23.79|21.53|23.79|21.53|23.15|20.95|0
1651597230000|2022-05-03 17:00:30|23.91|21.64|23.95|21.67|24.04|21.75|23.91|21.64|0
1651597240000|2022-05-03 17:00:40|24.12|21.82|23.99|21.71|24.16|21.86|23.99|21.71|0
1651597250000|2022-05-03 17:00:50|23.95|21.67|24.04|21.75|24.08|21.78|23.95|21.67|0
1651597260000|2022-05-03 17:01:00|24.12|21.82|24.4|22.08|24.53|22.19|24.12|21.82|0
1651597270000|2022-05-03 17:01:10|24.57|22.23|24.69|22.34|24.73|22.38|24.57|22.23|0
1651597280000|2022-05-03 17:01:20|24.65|22.3|24.57|22.23|24.65|22.3|24.44|22.12|0
1651597290000|2022-05-03 17:01:30|24.48|22.15|24.44|22.12|24.63|22.28|24.44|22.12|0
1651597300000|2022-05-03 17:01:40|24.4|22.08|24.4|22.08|24.4|22.08|24.32|22|0
1651597310000|2022-05-03 17:01:50|24.36|22.04|24.28|21.97|24.36|22.04|24.28|21.97|0
1651597320000|2022-05-03 17:02:00|24.32|22|23.99|21.71|24.32|22|23.99|21.71|0
1651597330000|2022-05-03 17:02:10|23.95|21.67|23.91|21.64|23.95|21.67|23.87|21.6|0
1651597340000|2022-05-03 17:02:20|24.03|21.75|23.99|21.71|24.18|21.87|23.99|21.71|0
1651597350000|2022-05-03 17:02:30|23.95|21.67|23.99|21.71|23.99|21.71|23.91|21.64|0
1651597360000|2022-05-03 17:02:40|23.95|21.67|23.91|21.63|23.95|21.67|23.91|21.63|0
1651597370000|2022-05-03 17:02:50|23.85|21.58|23.83|21.56|23.91|21.63|23.83|21.56|0
1651597380000|2022-05-03 17:03:00|23.79|21.53|23.87|21.6|23.91|21.63|23.79|21.53|0
1651597390000|2022-05-03 17:03:10|23.91|21.63|23.89|21.62|23.91|21.63|23.89|21.62|0
1651597400000|2022-05-03 17:03:20|23.91|21.63|23.75|21.49|23.91|21.63|23.75|21.49|0
1651597410000|2022-05-03 17:03:30|23.67|21.42|23.31|21.09|23.67|21.42|23.31|21.09|0
1651597420000|2022-05-03 17:03:40|23.35|21.13|23.67|21.42|23.67|21.42|23.35|21.13|0
1651597430000|2022-05-03 17:03:50|23.59|21.34|23.71|21.45|23.71|21.45|23.59|21.34|0
1651597440000|2022-05-03 17:04:00|23.55|21.31|23.35|21.13|23.55|21.31|23.35|21.13|0
1651597450000|2022-05-03 17:04:10|23.31|21.09|23.47|21.23|23.47|21.23|23.31|21.09|0
1651597460000|2022-05-03 17:04:20|23.43|21.2|23.43|21.2|23.43|21.2|23.43|21.2|0
1651597470000|2022-05-03 17:04:30|23.39|21.16|23.43|21.2|23.43|21.2|23.31|21.09|0
1651597480000|2022-05-03 17:04:40|23.31|21.09|23.55|21.31|23.55|21.31|23.31|21.09|0
1651597490000|2022-05-03 17:04:50|23.43|21.2|23.43|21.2|23.55|21.31|23.43|21.2|0
1651597500000|2022-05-03 17:05:00|23.51|21.27|23.55|21.31|23.55|21.31|23.51|21.27|0
1651597510000|2022-05-03 17:05:10|23.67|21.41|23.47|21.23|23.67|21.41|23.47|21.23|0
1651597520000|2022-05-03 17:05:20|23.43|21.2|23.63|21.38|23.69|21.43|23.43|21.2|0
1651597530000|2022-05-03 17:05:30|23.47|21.23|23.63|21.38|23.63|21.38|23.47|21.23|0
1651597550000|2022-05-03 17:05:50|23.75|21.49|23.63|21.38|23.75|21.49|23.63|21.38|0
1651597560000|2022-05-03 17:06:00|23.79|21.52|23.59|21.34|23.79|21.52|23.59|21.34|0
1651597570000|2022-05-03 17:06:10|23.63|21.38|23.49|21.25|23.63|21.38|23.49|21.25|0
1651597580000|2022-05-03 17:06:20|23.31|21.09|23.31|21.09|23.35|21.13|23.27|21.05|0
1651597590000|2022-05-03 17:06:30|23.47|21.23|23.31|21.09|23.47|21.23|23.31|21.09|0
1651597600000|2022-05-03 17:06:40|23.39|21.16|23.59|21.34|23.59|21.34|23.39|21.16|0
1651597610000|2022-05-03 17:06:50|23.55|21.31|23.59|21.34|23.63|21.38|23.43|21.2|0
1651597620000|2022-05-03 17:07:00|23.55|21.31|23.37|21.14|23.55|21.31|23.37|21.14|0
1651597630000|2022-05-03 17:07:10|23.35|21.12|23.31|21.09|23.35|21.12|23.19|20.98|0
1651597640000|2022-05-03 17:07:20|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1651597650000|2022-05-03 17:07:30|23.47|21.23|23.75|21.49|23.75|21.49|23.47|21.23|0
1651597660000|2022-05-03 17:07:40|23.79|21.52|23.63|21.38|23.79|21.52|23.63|21.38|0
1651597670000|2022-05-03 17:07:50|23.55|21.3|23.59|21.34|23.59|21.34|23.51|21.27|0
1651597680000|2022-05-03 17:08:00|23.91|21.63|24.07|21.78|24.07|21.78|23.87|21.6|0
1651597690000|2022-05-03 17:08:10|24.03|21.74|23.87|21.6|24.03|21.74|23.87|21.6|0
1651597700000|2022-05-03 17:08:20|23.83|21.56|23.97|21.69|23.97|21.69|23.79|21.52|0
1651597710000|2022-05-03 17:08:30|23.95|21.67|24.03|21.74|24.03|21.74|23.93|21.65|0
1651597720000|2022-05-03 17:08:40|24.07|21.78|24.15|21.85|24.15|21.85|24.07|21.78|0
1651597730000|2022-05-03 17:08:50|24.09|21.8|24.15|21.85|24.19|21.89|24.09|21.8|0
1651597740000|2022-05-03 17:09:00|24.13|21.83|24.32|22|24.32|22|24.11|21.82|0
1651597750000|2022-05-03 17:09:10|24.46|22.13|24.59|22.25|24.59|22.25|24.46|22.13|0
1651597760000|2022-05-03 17:09:20|24.79|22.43|24.68|22.33|24.79|22.43|24.66|22.31|0
1651597770000|2022-05-03 17:09:30|24.66|22.31|24.58|22.24|24.66|22.31|24.54|22.2|0
1651597780000|2022-05-03 17:09:40|24.54|22.2|24.62|22.28|24.64|22.29|24.54|22.2|0
1651597790000|2022-05-03 17:09:50|24.75|22.39|24.68|22.33|24.77|22.41|24.68|22.33|0
1651597800000|2022-05-03 17:10:00|24.7|22.35|24.7|22.35|24.75|22.39|24.66|22.31|0
1651597810000|2022-05-03 17:10:10|24.83|22.46|24.79|22.43|24.83|22.46|24.79|22.43|0
1651597820000|2022-05-03 17:10:20|24.7|22.35|24.7|22.35|24.7|22.35|24.66|22.31|0
1651597830000|2022-05-03 17:10:30|24.68|22.33|24.58|22.24|24.74|22.39|24.5|22.16|0
1651597840000|2022-05-03 17:10:40|24.54|22.2|24.58|22.24|24.62|22.28|24.54|22.2|0
1651597850000|2022-05-03 17:10:50|24.5|22.16|24.46|22.13|24.5|22.16|24.42|22.09|0
1651597860000|2022-05-03 17:11:00|24.58|22.24|24.7|22.35|24.7|22.35|24.5|22.16|0
1651597870000|2022-05-03 17:11:10|24.74|22.39|24.7|22.35|24.79|22.43|24.66|22.31|0
1651597880000|2022-05-03 17:11:20|24.66|22.31|24.7|22.35|24.79|22.43|24.66|22.31|0
1651597890000|2022-05-03 17:11:30|24.66|22.31|24.62|22.28|24.66|22.31|24.54|22.2|0
1651597900000|2022-05-03 17:11:40|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1651597910000|2022-05-03 17:11:50|24.62|22.28|24.87|22.5|24.87|22.5|24.6|22.26|0
1651597920000|2022-05-03 17:12:00|24.99|22.61|24.79|22.42|24.99|22.61|24.79|22.42|0
1651597930000|2022-05-03 17:12:10|24.74|22.39|24.87|22.5|24.87|22.5|24.7|22.35|0
1651597940000|2022-05-03 17:12:20|24.89|22.52|25.03|22.65|25.03|22.65|24.89|22.52|0
1651597950000|2022-05-03 17:12:30|25.2|22.8|25.4|23|25.4|23|25.2|22.8|0
1651597960000|2022-05-03 17:12:40|25.36|22.96|25.65|23.25|25.65|23.25|25.32|22.92|0
1651597970000|2022-05-03 17:12:50|25.48|23.08|25.48|23.08|25.5|23.1|25.48|23.08|0
1651597980000|2022-05-03 17:13:00|25.36|22.96|25.44|23.04|25.44|23.04|25.32|22.92|0
1651597990000|2022-05-03 17:13:10|25.52|23.12|25.52|23.12|25.66|23.26|25.52|23.12|0
1651598000000|2022-05-03 17:13:20|25.4|23|25.4|23|25.44|23.04|25.4|23|0
1651598010000|2022-05-03 17:13:30|25.44|23.04|25.36|22.96|25.46|23.06|25.36|22.96|0
1651598020000|2022-05-03 17:13:40|25.4|23|25.32|22.92|25.4|23|25.32|22.92|0
1651598030000|2022-05-03 17:13:50|25.28|22.88|25.32|22.92|25.32|22.92|25.2|22.8|0
1651598040000|2022-05-03 17:14:00|25.3|22.9|25.18|22.78|25.3|22.9|25.18|22.78|0
1651598050000|2022-05-03 17:14:10|25.2|22.8|25.16|22.76|25.2|22.8|25.14|22.74|0
1651598060000|2022-05-03 17:14:20|25.2|22.8|25.4|23|25.4|23|25.2|22.8|0
1651598070000|2022-05-03 17:14:30|25.44|23.04|25.64|23.24|25.64|23.24|25.44|23.04|0
1651598080000|2022-05-03 17:14:40|25.6|23.2|25.56|23.16|25.6|23.2|25.48|23.08|0
1651598090000|2022-05-03 17:14:50|25.48|23.08|25.48|23.08|25.56|23.16|25.48|23.08|0
1651598100000|2022-05-03 17:15:00|25.64|23.24|25.91|23.51|25.91|23.51|25.64|23.24|0
1651598110000|2022-05-03 17:15:10|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1651598120000|2022-05-03 17:15:20|25.7|23.3|25.6|23.2|25.73|23.33|25.6|23.2|0
1651598130000|2022-05-03 17:15:30|25.72|23.32|25.64|23.24|25.72|23.32|25.64|23.24|0
1651598140000|2022-05-03 17:15:40|25.74|23.34|25.85|23.45|25.85|23.45|25.74|23.34|0
1651598150000|2022-05-03 17:15:50|25.81|23.41|25.81|23.41|25.81|23.41|25.72|23.32|0
1651598160000|2022-05-03 17:16:00|25.85|23.45|25.89|23.49|25.97|23.57|25.85|23.45|0
1651598170000|2022-05-03 17:16:10|25.81|23.41|25.89|23.49|25.89|23.49|25.81|23.41|0
1651598180000|2022-05-03 17:16:20|25.85|23.45|25.93|23.53|25.93|23.53|25.85|23.45|0
1651598190000|2022-05-03 17:16:30|25.89|23.49|25.89|23.49|25.89|23.49|25.85|23.45|0
1651598200000|2022-05-03 17:16:40|25.93|23.53|25.83|23.43|25.93|23.53|25.76|23.36|0
1651598210000|2022-05-03 17:16:50|25.81|23.41|25.93|23.53|25.93|23.53|25.81|23.41|0
1651598220000|2022-05-03 17:17:00|25.81|23.41|25.89|23.49|25.89|23.49|25.81|23.41|0
1651598230000|2022-05-03 17:17:10|25.93|23.53|26.13|23.73|26.13|23.73|25.93|23.53|0
1651598240000|2022-05-03 17:17:20|26.09|23.69|25.97|23.57|26.09|23.69|25.97|23.57|0
1651598250000|2022-05-03 17:17:30|26.05|23.65|25.99|23.59|26.05|23.65|25.99|23.59|0
1651598260000|2022-05-03 17:17:40|26.05|23.65|26.01|23.61|26.05|23.65|25.99|23.59|0
1651598270000|2022-05-03 17:17:50|26.05|23.65|26.05|23.65|26.09|23.69|26.01|23.61|0
1651598280000|2022-05-03 17:18:00|26.09|23.69|25.93|23.53|26.09|23.69|25.93|23.53|0
1651598290000|2022-05-03 17:18:10|25.95|23.55|25.72|23.32|25.95|23.55|25.72|23.32|0
1651598300000|2022-05-03 17:18:20|25.76|23.36|25.76|23.36|25.89|23.49|25.76|23.36|0
1651598310000|2022-05-03 17:18:30|25.85|23.45|25.87|23.47|25.91|23.51|25.85|23.45|0
1651598320000|2022-05-03 17:18:40|25.85|23.45|25.68|23.28|25.85|23.45|25.68|23.28|0
1651598330000|2022-05-03 17:18:50|25.64|23.24|25.6|23.2|25.68|23.28|25.6|23.2|0
1651598340000|2022-05-03 17:19:00|25.64|23.24|25.86|23.46|25.91|23.51|25.64|23.24|0
1651598350000|2022-05-03 17:19:10|25.85|23.45|25.85|23.45|25.85|23.45|25.72|23.32|0
1651598360000|2022-05-03 17:19:20|25.8|23.4|25.56|23.16|25.8|23.4|25.56|23.16|0
1651598370000|2022-05-03 17:19:30|25.5|23.1|25.64|23.24|25.64|23.24|25.5|23.1|0
1651598380000|2022-05-03 17:19:40|25.54|23.14|25.56|23.16|25.6|23.2|25.54|23.14|0
1651598390000|2022-05-03 17:19:50|25.62|23.22|25.56|23.16|25.62|23.22|25.56|23.16|0
1651598400000|2022-05-03 17:20:00|25.6|23.2|25.62|23.22|25.68|23.28|25.6|23.2|0
1651598410000|2022-05-03 17:20:10|25.64|23.24|25.52|23.12|25.64|23.24|25.52|23.12|0
1651598420000|2022-05-03 17:20:20|25.64|23.24|25.48|23.08|25.64|23.24|25.48|23.08|0
1651598430000|2022-05-03 17:20:30|25.56|23.16|25.64|23.24|25.64|23.24|25.56|23.16|0
1651598440000|2022-05-03 17:20:40|25.56|23.16|25.56|23.16|25.56|23.16|25.54|23.14|0
1651598450000|2022-05-03 17:20:50|25.52|23.12|25.64|23.24|25.64|23.24|25.52|23.12|0
1651598460000|2022-05-03 17:21:00|25.68|23.28|25.84|23.44|25.84|23.44|25.64|23.24|0
1651598470000|2022-05-03 17:21:10|25.97|23.57|25.78|23.38|25.97|23.57|25.78|23.38|0
1651598480000|2022-05-03 17:21:20|25.72|23.32|25.68|23.28|25.78|23.38|25.68|23.28|0
1651598490000|2022-05-03 17:21:30|25.76|23.36|26.05|23.65|26.05|23.65|25.76|23.36|0
1651598500000|2022-05-03 17:21:40|26.01|23.61|25.93|23.53|26.01|23.61|25.93|23.53|0
1651598510000|2022-05-03 17:21:50|26.01|23.61|26.05|23.65|26.05|23.65|26.01|23.61|0
1651598520000|2022-05-03 17:22:00|26.27|23.87|26.27|23.87|26.3|23.9|26.25|23.85|0
1651598530000|2022-05-03 17:22:10|26.25|23.85|26.3|23.9|26.3|23.9|26.25|23.85|0
1651598540000|2022-05-03 17:22:20|26.17|23.77|26.03|23.63|26.17|23.77|26.03|23.63|0
1651598550000|2022-05-03 17:22:30|25.93|23.53|25.88|23.48|25.93|23.53|25.8|23.4|0
1651598560000|2022-05-03 17:22:40|25.97|23.57|26.05|23.65|26.09|23.69|25.97|23.57|0
1651598570000|2022-05-03 17:22:50|25.92|23.52|25.92|23.52|25.92|23.52|25.88|23.48|0
1651598580000|2022-05-03 17:23:00|26.01|23.61|26.09|23.69|26.09|23.69|25.97|23.57|0
1651598590000|2022-05-03 17:23:10|26.11|23.71|25.97|23.57|26.13|23.73|25.97|23.57|0
1651598600000|2022-05-03 17:23:20|25.92|23.52|25.88|23.48|25.92|23.52|25.88|23.48|0
1651598610000|2022-05-03 17:23:30|25.15|22.76|25.11|22.72|25.15|22.76|25.11|22.72|0
1651598620000|2022-05-03 17:23:40|25.2|22.8|25.24|22.84|25.32|22.92|25.2|22.8|0
1651598630000|2022-05-03 17:23:50|25.11|22.72|24.94|22.57|25.11|22.72|24.94|22.57|0
1651598640000|2022-05-03 17:24:00|24.82|22.46|24.7|22.34|24.82|22.46|24.57|22.23|0
1651598650000|2022-05-03 17:24:10|24.61|22.27|24.94|22.57|24.94|22.57|24.61|22.27|0
1651598660000|2022-05-03 17:24:20|24.9|22.53|25.07|22.68|25.07|22.68|24.9|22.53|0
1651598670000|2022-05-03 17:24:30|25.03|22.64|24.96|22.59|25.03|22.64|24.94|22.57|0
1651598680000|2022-05-03 17:24:40|25.03|22.64|25.24|22.84|25.24|22.84|25.03|22.64|0
1651598690000|2022-05-03 17:24:50|25.32|22.92|25.15|22.76|25.32|22.92|25.15|22.76|0
1651598700000|2022-05-03 17:25:00|25.07|22.68|24.78|22.42|25.07|22.68|24.78|22.42|0
1651598710000|2022-05-03 17:25:10|24.74|22.38|24.65|22.31|24.74|22.38|24.65|22.31|0
1651598720000|2022-05-03 17:25:20|24.57|22.23|24.65|22.31|24.74|22.38|24.57|22.23|0
1651598730000|2022-05-03 17:25:30|24.61|22.27|24.82|22.46|24.82|22.46|24.61|22.27|0
1651598740000|2022-05-03 17:25:40|24.86|22.49|24.82|22.46|24.94|22.57|24.82|22.46|0
1651598750000|2022-05-03 17:25:50|24.71|22.36|24.94|22.57|24.94|22.57|24.71|22.36|0
1651598760000|2022-05-03 17:26:00|25.11|22.72|25.07|22.68|25.11|22.72|25.03|22.64|0
1651598770000|2022-05-03 17:26:10|25.11|22.72|25.23|22.83|25.23|22.83|25.11|22.72|0
1651598780000|2022-05-03 17:26:20|25.17|22.78|25.15|22.76|25.31|22.91|25.15|22.76|0
1651598790000|2022-05-03 17:26:30|25.23|22.83|25.27|22.87|25.27|22.87|25.19|22.79|0
1651598800000|2022-05-03 17:26:40|25.15|22.76|25.03|22.64|25.15|22.76|25.03|22.64|0
1651598810000|2022-05-03 17:26:50|25.15|22.76|25.15|22.76|25.15|22.76|25.09|22.7|0
1651598820000|2022-05-03 17:27:00|25.27|22.87|25.15|22.76|25.27|22.87|25.15|22.76|0
1651598830000|2022-05-03 17:27:10|25.11|22.72|25.23|22.83|25.23|22.83|25.11|22.72|0
1651598840000|2022-05-03 17:27:20|25.15|22.76|25.11|22.72|25.19|22.79|25.11|22.72|0
1651598850000|2022-05-03 17:27:30|25.03|22.64|24.9|22.53|25.03|22.64|24.86|22.49|0
1651598860000|2022-05-03 17:27:40|24.94|22.57|24.73|22.38|24.94|22.57|24.73|22.38|0
1651598870000|2022-05-03 17:27:50|24.45|22.12|24.45|22.12|24.45|22.12|24.41|22.08|0
1651598880000|2022-05-03 17:28:00|24.32|22.01|24.28|21.97|24.32|22.01|24.22|21.91|0
1651598890000|2022-05-03 17:28:10|24.36|22.04|24.41|22.08|24.41|22.08|24.36|22.04|0
1651598900000|2022-05-03 17:28:20|24.53|22.19|24.36|22.04|24.57|22.23|24.36|22.04|0
1651598910000|2022-05-03 17:28:30|24.32|22.01|24.24|21.93|24.32|22.01|24.24|21.93|0
1651598920000|2022-05-03 17:28:40|24.28|21.97|24.49|22.15|24.53|22.19|24.28|21.97|0
1651598930000|2022-05-03 17:28:50|24.57|22.23|24.69|22.34|24.69|22.34|24.51|22.17|0
1651598940000|2022-05-03 17:29:00|24.61|22.27|24.65|22.3|24.73|22.38|24.61|22.27|0
1651598950000|2022-05-03 17:29:10|24.73|22.38|24.45|22.12|24.73|22.38|24.45|22.12|0
1651598960000|2022-05-03 17:29:20|24.57|22.23|24.49|22.15|24.57|22.23|24.4|22.08|0
1651598970000|2022-05-03 17:29:30|24.4|22.08|24.4|22.08|24.4|22.08|24.28|21.97|0
1651598980000|2022-05-03 17:29:40|24.53|22.19|24.53|22.19|24.53|22.19|24.45|22.12|0
1651598990000|2022-05-03 17:29:50|24.61|22.27|24.67|22.32|24.67|22.32|24.61|22.27|0
1651599000000|2022-05-03 17:30:00|24.69|22.34|24.57|22.23|24.94|22.57|24.57|22.23|0
1651599010000|2022-05-03 17:30:10|24.65|22.3|24.61|22.27|24.73|22.38|24.61|22.27|0
1651599020000|2022-05-03 17:30:20|24.57|22.23|24.77|22.42|24.77|22.42|24.57|22.23|0
1651599030000|2022-05-03 17:30:30|24.9|22.53|24.82|22.45|24.94|22.57|24.82|22.45|0
1651599040000|2022-05-03 17:30:40|24.86|22.49|24.88|22.51|24.88|22.51|24.82|22.45|0
1651599050000|2022-05-03 17:30:50|24.86|22.49|25.11|22.72|25.11|22.72|24.86|22.49|0
1651599060000|2022-05-03 17:31:00|25.15|22.75|25.23|22.83|25.31|22.91|25.15|22.75|0
1651599070000|2022-05-03 17:31:10|25.11|22.72|24.69|22.34|25.11|22.72|24.69|22.34|0
1651599080000|2022-05-03 17:31:20|24.61|22.27|24.61|22.27|24.61|22.27|24.61|22.27|0
1651599090000|2022-05-03 17:31:30|24.73|22.38|24.61|22.27|24.73|22.38|24.61|22.27|0
1651599100000|2022-05-03 17:31:40|24.67|22.32|24.65|22.3|24.67|22.32|24.65|22.3|0
1651599110000|2022-05-03 17:31:50|24.77|22.41|25.02|22.64|25.02|22.64|24.77|22.41|0
1651599120000|2022-05-03 17:32:00|25.11|22.72|24.94|22.56|25.11|22.72|24.94|22.56|0
1651599130000|2022-05-03 17:32:10|24.98|22.6|25.02|22.64|25.02|22.64|24.98|22.6|0
1651599140000|2022-05-03 17:32:20|25.11|22.72|25.15|22.75|25.23|22.83|25.11|22.72|0
1651599150000|2022-05-03 17:32:30|25.02|22.64|25.06|22.68|25.11|22.72|25.02|22.64|0
1651599160000|2022-05-03 17:32:40|25.11|22.72|25.11|22.72|25.19|22.79|25.11|22.72|0
1651599170000|2022-05-03 17:32:50|25.02|22.64|25.15|22.75|25.23|22.83|25.02|22.64|0
1651599180000|2022-05-03 17:33:00|25.08|22.7|25.19|22.79|25.23|22.83|25.02|22.64|0
1651599190000|2022-05-03 17:33:10|25.06|22.68|25.06|22.68|25.11|22.72|25.06|22.68|0
1651599200000|2022-05-03 17:33:20|25.02|22.64|25.19|22.79|25.19|22.79|25.02|22.64|0
1651599210000|2022-05-03 17:33:30|25.23|22.83|25.23|22.83|25.27|22.87|25.23|22.83|0
1651599220000|2022-05-03 17:33:40|25.27|22.87|25.39|22.99|25.39|22.99|25.27|22.87|0
1651599230000|2022-05-03 17:33:50|25.23|22.83|25.06|22.68|25.23|22.83|25.06|22.68|0
1651599240000|2022-05-03 17:34:00|25.02|22.64|25.31|22.91|25.31|22.91|25.02|22.64|0
1651599250000|2022-05-03 17:34:10|25.27|22.87|25.27|22.87|25.31|22.91|25.27|22.87|0
1651599260000|2022-05-03 17:34:20|25.21|22.81|25.19|22.79|25.23|22.83|25.15|22.75|0
1651599270000|2022-05-03 17:34:30|25.23|22.83|25.31|22.91|25.35|22.95|25.23|22.83|0
1651599280000|2022-05-03 17:34:40|25.35|22.95|25.55|23.15|25.55|23.15|25.35|22.95|0
1651599290000|2022-05-03 17:34:50|25.47|23.07|25.49|23.09|25.55|23.15|25.47|23.07|0
1651599300000|2022-05-03 17:35:00|25.51|23.11|25.43|23.03|25.51|23.11|25.23|22.83|0
1651599310000|2022-05-03 17:35:10|25.41|23.01|25.45|23.05|25.47|23.07|25.41|23.01|0
1651599320000|2022-05-03 17:35:20|25.43|23.03|25.35|22.95|25.43|23.03|25.35|22.95|0
1651599330000|2022-05-03 17:35:30|25.27|22.87|25.35|22.95|25.35|22.95|25.17|22.77|0
1651599340000|2022-05-03 17:35:40|25.31|22.91|25.23|22.83|25.31|22.91|25.15|22.75|0
1651599350000|2022-05-03 17:35:50|25.15|22.75|25.19|22.79|25.19|22.79|25.06|22.68|0
1651599360000|2022-05-03 17:36:00|25.15|22.75|25.06|22.68|25.31|22.91|25.06|22.68|0
1651599370000|2022-05-03 17:36:10|25.02|22.64|25.12|22.73|25.12|22.73|25.02|22.64|0
1651599380000|2022-05-03 17:36:20|25.15|22.75|25.06|22.68|25.15|22.75|25.06|22.68|0
1651599390000|2022-05-03 17:36:30|25.15|22.75|25.21|22.81|25.21|22.81|25.15|22.75|0
1651599400000|2022-05-03 17:36:40|25.23|22.83|25.35|22.95|25.39|22.99|25.23|22.83|0
1651599410000|2022-05-03 17:36:50|24.98|22.6|25.02|22.64|25.02|22.64|24.94|22.56|0
1651599420000|2022-05-03 17:37:00|25.11|22.72|25.23|22.83|25.23|22.83|25.11|22.72|0
1651599430000|2022-05-03 17:37:10|25.27|22.87|25.29|22.89|25.31|22.91|25.27|22.87|0
1651599440000|2022-05-03 17:37:20|25.35|22.95|25.39|22.99|25.39|22.99|25.35|22.95|0
1651599450000|2022-05-03 17:37:30|25.31|22.91|25.23|22.83|25.31|22.91|25.19|22.79|0
1651599460000|2022-05-03 17:37:40|25.31|22.91|25.27|22.87|25.39|22.99|25.27|22.87|0
1651599470000|2022-05-03 17:37:50|25.31|22.91|25.35|22.95|25.35|22.95|25.27|22.87|0
1651599480000|2022-05-03 17:38:00|25.25|22.85|25.15|22.75|25.27|22.87|25.15|22.75|0
1651599490000|2022-05-03 17:38:10|25.19|22.79|25.06|22.68|25.19|22.79|25.06|22.68|0
1651599500000|2022-05-03 17:38:20|25.11|22.72|25.11|22.72|25.11|22.72|25.02|22.64|0
1651599510000|2022-05-03 17:38:30|25.02|22.64|25.15|22.75|25.15|22.75|25.02|22.64|0
1651599520000|2022-05-03 17:38:40|25.11|22.72|25.19|22.79|25.19|22.79|25.11|22.72|0
1651599530000|2022-05-03 17:38:50|25.27|22.87|25.39|22.99|25.39|22.99|25.27|22.87|0
1651599540000|2022-05-03 17:39:00|25.43|23.03|25.33|22.93|25.43|23.03|25.33|22.93|0
1651599550000|2022-05-03 17:39:10|25.35|22.95|25.29|22.89|25.39|22.99|25.29|22.89|0
1651599560000|2022-05-03 17:39:20|25.27|22.87|25.25|22.85|25.27|22.87|25.19|22.79|0
1651599570000|2022-05-03 17:39:30|25.31|22.91|25.35|22.95|25.35|22.95|25.23|22.83|0
1651599580000|2022-05-03 17:39:40|25.39|22.99|25.55|23.15|25.55|23.15|25.39|22.99|0
1651599590000|2022-05-03 17:39:50|25.47|23.07|25.51|23.11|25.51|23.11|25.47|23.07|0
1651599600000|2022-05-03 17:40:00|25.55|23.15|25.31|22.91|25.55|23.15|25.31|22.91|0
1651599610000|2022-05-03 17:40:10|25.21|22.81|25.17|22.77|25.25|22.85|25.17|22.77|0
1651599620000|2022-05-03 17:40:20|25.23|22.83|25.31|22.91|25.31|22.91|25.23|22.83|0
1651599630000|2022-05-03 17:40:30|25.35|22.95|25.19|22.79|25.35|22.95|25.19|22.79|0
1651599640000|2022-05-03 17:40:40|25.15|22.75|25.27|22.87|25.27|22.87|25.15|22.75|0
1651599650000|2022-05-03 17:40:50|25.23|22.83|25.31|22.91|25.31|22.91|25.23|22.83|0
1651599660000|2022-05-03 17:41:00|25.27|22.87|25.35|22.95|25.35|22.95|25.27|22.87|0
1651599670000|2022-05-03 17:41:10|25.27|22.87|25.27|22.87|25.31|22.91|25.27|22.87|0
1651599680000|2022-05-03 17:41:20|25.31|22.91|25.15|22.75|25.31|22.91|25.15|22.75|0
1651599690000|2022-05-03 17:41:30|25.1|22.71|25.02|22.64|25.1|22.71|24.98|22.6|0
1651599700000|2022-05-03 17:41:40|25|22.62|24.98|22.6|25|22.62|24.9|22.52|0
1651599710000|2022-05-03 17:41:50|24.94|22.56|24.9|22.52|24.94|22.56|24.81|22.45|0
1651599720000|2022-05-03 17:42:00|24.85|22.49|24.94|22.56|24.94|22.56|24.81|22.45|0
1651599730000|2022-05-03 17:42:10|24.98|22.6|25.1|22.71|25.1|22.71|24.98|22.6|0
1651599740000|2022-05-03 17:42:20|25.02|22.64|25.23|22.83|25.23|22.83|25.02|22.64|0
1651599750000|2022-05-03 17:42:30|25.27|22.87|25.19|22.79|25.35|22.95|25.19|22.79|0
1651599760000|2022-05-03 17:42:40|25.27|22.87|25.15|22.75|25.27|22.87|25.15|22.75|0
1651599770000|2022-05-03 17:42:50|25.12|22.73|25.19|22.79|25.19|22.79|25.12|22.73|0
1651599780000|2022-05-03 17:43:00|25.31|22.91|25.23|22.83|25.35|22.95|25.23|22.83|0
1651599790000|2022-05-03 17:43:10|25.19|22.79|25.15|22.75|25.19|22.79|25.1|22.71|0
1651599800000|2022-05-03 17:43:20|25.1|22.71|24.94|22.56|25.1|22.71|24.94|22.56|0
1651599810000|2022-05-03 17:43:30|25.02|22.64|24.98|22.6|25.02|22.64|24.89|22.52|0
1651599820000|2022-05-03 17:43:40|25.06|22.67|25.15|22.75|25.15|22.75|25.06|22.67|0
1651599830000|2022-05-03 17:43:50|25.04|22.65|25.02|22.64|25.06|22.67|24.98|22.6|0
1651599840000|2022-05-03 17:44:00|25.06|22.67|25.06|22.67|25.1|22.71|25.06|22.67|0
1651599850000|2022-05-03 17:44:10|25.19|22.79|25.1|22.71|25.23|22.83|25.1|22.71|0
1651599860000|2022-05-03 17:44:20|25.25|22.85|25.27|22.87|25.27|22.87|25.25|22.85|0
1651599870000|2022-05-03 17:44:30|25.35|22.95|25.75|23.35|25.75|23.35|25.35|22.95|0
1651599880000|2022-05-03 17:44:40|25.71|23.31|25.67|23.27|25.71|23.31|25.63|23.23|0
1651599890000|2022-05-03 17:44:50|25.63|23.23|25.71|23.31|25.71|23.31|25.63|23.23|0
1651599900000|2022-05-03 17:45:00|25.84|23.44|25.75|23.35|25.84|23.44|25.75|23.35|0
1651599910000|2022-05-03 17:45:10|25.71|23.31|25.63|23.23|25.71|23.31|25.55|23.15|0
1651599920000|2022-05-03 17:45:20|25.75|23.35|25.59|23.19|25.8|23.4|25.59|23.19|0
1651599930000|2022-05-03 17:45:30|25.55|23.15|25.49|23.09|25.55|23.15|25.47|23.07|0
1651599940000|2022-05-03 17:45:40|25.47|23.07|25.47|23.07|25.51|23.11|25.43|23.03|0
1651599950000|2022-05-03 17:45:50|25.59|23.19|25.55|23.15|25.59|23.19|25.53|23.13|0
1651599960000|2022-05-03 17:46:00|25.63|23.23|25.75|23.35|25.75|23.35|25.63|23.23|0
1651599970000|2022-05-03 17:46:10|25.79|23.39|25.63|23.23|25.79|23.39|25.63|23.23|0
1651599980000|2022-05-03 17:46:20|25.59|23.19|25.59|23.19|25.59|23.19|25.55|23.15|0
1651599990000|2022-05-03 17:46:30|25.63|23.23|25.79|23.39|25.84|23.44|25.63|23.23|0
1651600000000|2022-05-03 17:46:40|25.71|23.31|25.63|23.23|25.71|23.31|25.63|23.23|0
1651600010000|2022-05-03 17:46:50|25.67|23.27|25.67|23.27|25.71|23.31|25.67|23.27|0
1651600020000|2022-05-03 17:47:00|25.59|23.19|25.57|23.17|25.59|23.19|25.57|23.17|0
1651600030000|2022-05-03 17:47:10|25.55|23.15|25.41|23.01|25.55|23.15|25.39|22.99|0
1651600040000|2022-05-03 17:47:20|25.47|23.07|25.47|23.07|25.55|23.15|25.47|23.07|0
1651600050000|2022-05-03 17:47:30|25.39|22.99|25.39|22.99|25.51|23.11|25.39|22.99|0
1651600060000|2022-05-03 17:47:40|25.35|22.95|25.39|22.99|25.39|22.99|25.35|22.95|0
1651600070000|2022-05-03 17:47:50|25.31|22.91|25.14|22.75|25.31|22.91|25.14|22.75|0
1651600080000|2022-05-03 17:48:00|25.23|22.83|25.35|22.95|25.35|22.95|25.14|22.75|0
1651600090000|2022-05-03 17:48:10|25.25|22.85|25.1|22.71|25.25|22.85|25.1|22.71|0
1651600100000|2022-05-03 17:48:20|25.14|22.75|25.23|22.83|25.23|22.83|25.14|22.75|0
1651600110000|2022-05-03 17:48:30|25.16|22.77|25.18|22.79|25.23|22.83|25.16|22.77|0
1651600120000|2022-05-03 17:48:40|25.14|22.75|25.1|22.71|25.14|22.75|25.02|22.63|0
1651600130000|2022-05-03 17:48:50|24.97|22.6|24.89|22.52|24.97|22.6|24.89|22.52|0
1651600140000|2022-05-03 17:49:00|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1651600150000|2022-05-03 17:49:10|25.02|22.63|24.93|22.56|25.06|22.67|24.93|22.56|0
1651600160000|2022-05-03 17:49:20|24.97|22.6|24.93|22.56|24.97|22.6|24.85|22.48|0
1651600170000|2022-05-03 17:49:30|24.87|22.5|25.1|22.71|25.1|22.71|24.87|22.5|0
1651600180000|2022-05-03 17:49:40|25.02|22.63|25.1|22.71|25.1|22.71|24.97|22.6|0
1651600190000|2022-05-03 17:49:50|25.14|22.75|25.02|22.63|25.14|22.75|25.02|22.63|0
1651600200000|2022-05-03 17:50:00|24.99|22.61|25.02|22.63|25.02|22.63|24.85|22.48|0
1651600210000|2022-05-03 17:50:10|25.04|22.65|24.97|22.6|25.04|22.65|24.89|22.52|0
1651600220000|2022-05-03 17:50:20|25.1|22.71|25.04|22.65|25.1|22.71|25.02|22.63|0
1651600230000|2022-05-03 17:50:30|25.1|22.71|25.08|22.69|25.1|22.71|25.06|22.67|0
1651600240000|2022-05-03 17:50:40|25.02|22.63|24.91|22.54|25.02|22.63|24.91|22.54|0
1651600250000|2022-05-03 17:50:50|24.81|22.44|24.68|22.33|24.81|22.44|24.64|22.29|0
1651600260000|2022-05-03 17:51:00|24.64|22.29|24.68|22.33|24.68|22.33|24.64|22.29|0
1651600270000|2022-05-03 17:51:10|24.52|22.18|24.6|22.26|24.6|22.26|24.47|22.14|0
1651600280000|2022-05-03 17:51:20|24.64|22.29|24.72|22.37|24.72|22.37|24.64|22.29|0
1651600290000|2022-05-03 17:51:30|24.81|22.44|24.81|22.44|24.81|22.44|24.76|22.41|0
1651600300000|2022-05-03 17:51:40|24.85|22.48|24.64|22.29|24.85|22.48|24.64|22.29|0
1651600310000|2022-05-03 17:51:50|24.6|22.26|24.6|22.26|24.68|22.33|24.6|22.26|0
1651600320000|2022-05-03 17:52:00|24.81|22.44|24.72|22.37|24.85|22.48|24.72|22.37|0
1651600330000|2022-05-03 17:52:10|24.6|22.26|24.39|22.07|24.6|22.26|24.39|22.07|0
1651600340000|2022-05-03 17:52:20|24.35|22.03|24.43|22.11|24.47|22.14|24.35|22.03|0
1651600350000|2022-05-03 17:52:30|24.52|22.18|24.66|22.31|24.66|22.31|24.52|22.18|0
1651600360000|2022-05-03 17:52:40|24.64|22.29|24.39|22.07|24.64|22.29|24.39|22.07|0
1651600370000|2022-05-03 17:52:50|24.43|22.11|24.52|22.18|24.56|22.22|24.43|22.11|0
1651600380000|2022-05-03 17:53:00|24.6|22.26|24.53|22.2|24.6|22.26|24.43|22.11|0
1651600390000|2022-05-03 17:53:10|24.64|22.29|24.51|22.18|24.64|22.29|24.47|22.14|0
1651600400000|2022-05-03 17:53:20|24.47|22.14|24.47|22.14|24.56|22.22|24.47|22.14|0
1651600410000|2022-05-03 17:53:30|24.39|22.07|24.39|22.07|24.47|22.14|24.39|22.07|0
1651600420000|2022-05-03 17:53:40|24.35|22.03|24.43|22.11|24.47|22.14|24.35|22.03|0
1651600430000|2022-05-03 17:53:50|24.33|22.01|24.35|22.03|24.35|22.03|24.27|21.96|0
1651600440000|2022-05-03 17:54:00|24.31|21.99|23.82|21.55|24.31|21.99|23.82|21.55|0
1651600450000|2022-05-03 17:54:10|23.98|21.7|24.1|21.81|24.1|21.81|23.94|21.66|0
1651600460000|2022-05-03 17:54:20|24.19|21.88|24.1|21.81|24.31|21.99|24.1|21.81|0
1651600470000|2022-05-03 17:54:30|24.19|21.88|24.1|21.81|24.21|21.9|24.1|21.81|0
1651600480000|2022-05-03 17:54:40|24.19|21.88|24.06|21.77|24.19|21.88|24.06|21.77|0
1651600490000|2022-05-03 17:54:50|24.04|21.75|24.27|21.96|24.27|21.96|24.04|21.75|0
1651600500000|2022-05-03 17:55:00|24.35|22.03|24.12|21.83|24.35|22.03|24.12|21.83|0
1651600510000|2022-05-03 17:55:10|24.14|21.85|24.35|22.03|24.39|22.07|24.14|21.85|0
1651600520000|2022-05-03 17:55:20|24.31|21.99|24.27|21.96|24.35|22.03|24.27|21.96|0
1651600530000|2022-05-03 17:55:30|24.23|21.92|24.1|21.81|24.23|21.92|24.1|21.81|0
1651600540000|2022-05-03 17:55:40|24.06|21.77|24.1|21.81|24.1|21.81|24.06|21.77|0
1651600550000|2022-05-03 17:55:50|24.06|21.77|24.1|21.81|24.19|21.88|24.02|21.73|0
1651600560000|2022-05-03 17:56:00|24.02|21.73|24.06|21.77|24.08|21.79|24.02|21.73|0
1651600570000|2022-05-03 17:56:10|24|21.72|24.02|21.73|24.02|21.73|23.98|21.7|0
1651600580000|2022-05-03 17:56:20|24.06|21.77|24.1|21.81|24.1|21.81|24.06|21.77|0
1651600590000|2022-05-03 17:56:30|23.96|21.68|23.94|21.66|23.96|21.68|23.9|21.62|0
1651600600000|2022-05-03 17:56:40|23.98|21.7|23.98|21.7|23.98|21.7|23.86|21.59|0
1651600610000|2022-05-03 17:56:50|24.02|21.73|23.9|21.62|24.02|21.73|23.88|21.6|0
1651600620000|2022-05-03 17:57:00|23.86|21.59|23.82|21.55|23.94|21.66|23.82|21.55|0
1651600630000|2022-05-03 17:57:10|23.86|21.59|23.78|21.51|23.86|21.59|23.78|21.51|0
1651600640000|2022-05-03 17:57:20|23.82|21.55|23.82|21.55|23.94|21.66|23.82|21.55|0
1651600650000|2022-05-03 17:57:30|23.86|21.59|23.9|21.62|23.9|21.62|23.86|21.59|0
1651600660000|2022-05-03 17:57:40|23.98|21.7|23.96|21.68|24.02|21.73|23.96|21.68|0
1651600670000|2022-05-03 17:57:50|24.02|21.73|24.31|21.99|24.31|21.99|23.98|21.7|0
1651600680000|2022-05-03 17:58:00|24.35|22.03|24.27|21.95|24.35|22.03|24.27|21.95|0
1651600690000|2022-05-03 17:58:10|24.24|21.94|24.18|21.88|24.27|21.95|24.14|21.84|0
1651600700000|2022-05-03 17:58:20|24.22|21.92|24.02|21.73|24.22|21.92|24.02|21.73|0
1651600710000|2022-05-03 17:58:30|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1651600720000|2022-05-03 17:58:40|24.14|21.84|24.1|21.81|24.18|21.88|24.08|21.79|0
1651600730000|2022-05-03 17:58:50|24.14|21.84|24.06|21.77|24.14|21.84|24.06|21.77|0
1651600740000|2022-05-03 17:59:00|24.1|21.81|24.14|21.84|24.14|21.84|24.1|21.81|0
1651600750000|2022-05-03 17:59:10|24.18|21.88|24.14|21.84|24.22|21.92|24.14|21.84|0
1651600760000|2022-05-03 17:59:20|24.06|21.77|24.06|21.77|24.1|21.81|24.06|21.77|0
1651600770000|2022-05-03 17:59:30|24.14|21.84|24.1|21.81|24.14|21.84|24.06|21.77|0
1651600780000|2022-05-03 17:59:40|24.14|21.84|24.02|21.73|24.16|21.86|24.02|21.73|0
1651600790000|2022-05-03 17:59:50|24.06|21.77|24.14|21.84|24.18|21.88|24.06|21.77|0
1651600800000|2022-05-03 18:00:00|24.1|21.81|24.04|21.75|24.1|21.81|23.92|21.64|0
1651600810000|2022-05-03 18:00:10|24.02|21.73|24.02|21.73|24.1|21.81|24.02|21.73|0
1651600820000|2022-05-03 18:00:20|23.9|21.62|23.78|21.51|23.9|21.62|23.66|21.4|0
1651600830000|2022-05-03 18:00:30|23.86|21.59|23.82|21.55|23.86|21.59|23.74|21.48|0
1651600840000|2022-05-03 18:00:40|23.84|21.57|23.9|21.62|24.06|21.77|23.84|21.57|0
1651600850000|2022-05-03 18:00:50|23.92|21.64|23.86|21.59|23.92|21.64|23.82|21.55|0
1651600860000|2022-05-03 18:01:00|23.74|21.48|23.14|20.94|23.74|21.48|23.14|20.94|0
1651600870000|2022-05-03 18:01:10|23.18|20.97|23.22|21.01|23.22|21.01|23.18|20.97|0
1651600880000|2022-05-03 18:01:20|23.3|21.08|23.22|21.01|23.3|21.08|23.22|21.01|0
1651600890000|2022-05-03 18:01:30|23.26|21.04|23.22|21.01|23.26|21.04|23.06|20.86|0
1651600900000|2022-05-03 18:01:40|23.26|21.04|23.22|21.01|23.34|21.11|23.22|21.01|0
1651600910000|2022-05-03 18:01:50|23.14|20.93|23.18|20.97|23.26|21.04|23.14|20.93|0
1651600920000|2022-05-03 18:02:00|23.22|21.01|23.24|21.02|23.26|21.04|23.22|21.01|0
1651600930000|2022-05-03 18:02:10|23.22|21.01|23.24|21.02|23.24|21.02|23.18|20.97|0
1651600940000|2022-05-03 18:02:20|23.14|20.93|23.1|20.9|23.18|20.97|23.1|20.9|0
1651600950000|2022-05-03 18:02:30|23.18|20.97|22.84|20.67|23.18|20.97|22.82|20.65|0
1651600960000|2022-05-03 18:02:40|22.78|20.61|22.75|20.58|22.8|20.63|22.71|20.54|0
1651600970000|2022-05-03 18:02:50|22.86|20.69|22.9|20.72|22.9|20.72|22.86|20.69|0
1651600980000|2022-05-03 18:03:00|23.1|20.9|23.1|20.9|23.1|20.9|23.06|20.86|0
1651600990000|2022-05-03 18:03:10|23.18|20.97|23.26|21.04|23.26|21.04|23.14|20.93|0
1651601000000|2022-05-03 18:03:20|23.3|21.08|23.18|20.97|23.3|21.08|23.14|20.93|0
1651601010000|2022-05-03 18:03:30|23.26|21.04|23.1|20.9|23.26|21.04|23.1|20.9|0
1651601020000|2022-05-03 18:03:40|23.02|20.83|22.94|20.76|23.02|20.83|22.9|20.72|0
1651601030000|2022-05-03 18:03:50|22.9|20.72|22.82|20.65|22.9|20.72|22.78|20.61|0
1651601040000|2022-05-03 18:04:00|22.67|20.51|22.78|20.61|22.78|20.61|22.67|20.51|0
1651601050000|2022-05-03 18:04:10|22.75|20.58|22.75|20.58|22.75|20.58|22.75|20.58|0
1651601060000|2022-05-03 18:04:20|22.71|20.54|22.69|20.53|22.71|20.54|22.67|20.51|0
1651601070000|2022-05-03 18:04:30|22.67|20.51|22.94|20.76|22.94|20.76|22.67|20.51|0
1651601080000|2022-05-03 18:04:40|22.98|20.79|23.06|20.86|23.06|20.86|22.98|20.79|0
1651601090000|2022-05-03 18:04:50|22.98|20.79|22.76|20.6|22.98|20.79|22.76|20.6|0
1651601100000|2022-05-03 18:05:00|22.78|20.61|22.4|20.26|22.78|20.61|22.4|20.26|0
1651601110000|2022-05-03 18:05:10|22.43|20.3|22.59|20.44|22.59|20.44|22.43|20.3|0
1651601120000|2022-05-03 18:05:20|22.51|20.37|22.43|20.3|22.51|20.37|22.43|20.3|0
1651601130000|2022-05-03 18:05:30|22.45|20.31|22.51|20.37|22.51|20.37|22.45|20.31|0
1651601140000|2022-05-03 18:05:40|22.59|20.44|22.55|20.4|22.59|20.44|22.55|20.4|0
1651601150000|2022-05-03 18:05:50|22.51|20.37|22.43|20.3|22.55|20.4|22.43|20.3|0
1651601160000|2022-05-03 18:06:00|22.4|20.26|22.28|20.16|22.4|20.26|22.28|20.16|0
1651601170000|2022-05-03 18:06:10|22.2|20.09|22.17|20.06|22.24|20.12|22.17|20.06|0
1651601180000|2022-05-03 18:06:20|22.13|20.02|22.24|20.12|22.28|20.16|22.13|20.02|0
1651601190000|2022-05-03 18:06:30|22.28|20.16|22.2|20.09|22.28|20.16|22.17|20.05|0
1651601200000|2022-05-03 18:06:40|22.24|20.12|22.28|20.16|22.28|20.16|22.17|20.05|0
1651601210000|2022-05-03 18:06:50|22.2|20.09|22.2|20.09|22.24|20.12|22.2|20.09|0
1651601220000|2022-05-03 18:07:00|22.17|20.05|22.17|20.05|22.17|20.05|22.13|20.02|0
1651601230000|2022-05-03 18:07:10|22.2|20.09|22.2|20.09|22.2|20.09|22.13|20.02|0
1651601240000|2022-05-03 18:07:20|22.24|20.12|22.34|20.21|22.36|20.23|22.24|20.12|0
1651601250000|2022-05-03 18:07:30|22.47|20.33|22.51|20.37|22.51|20.37|22.43|20.3|0
1651601260000|2022-05-03 18:07:40|22.55|20.4|22.55|20.4|22.59|20.44|22.55|20.4|0
1651601270000|2022-05-03 18:07:50|22.59|20.44|22.55|20.4|22.63|20.47|22.55|20.4|0
1651601280000|2022-05-03 18:08:00|22.57|20.42|22.47|20.33|22.57|20.42|22.39|20.26|0
1651601290000|2022-05-03 18:08:10|22.55|20.4|22.55|20.4|22.63|20.47|22.55|20.4|0
1651601300000|2022-05-03 18:08:20|22.63|20.47|22.47|20.33|22.63|20.47|22.47|20.33|0
1651601310000|2022-05-03 18:08:30|22.43|20.3|22.2|20.09|22.43|20.3|22.2|20.09|0
1651601320000|2022-05-03 18:08:40|22.24|20.12|22.24|20.12|22.32|20.19|22.24|20.12|0
1651601330000|2022-05-03 18:08:50|22.32|20.19|22.47|20.33|22.47|20.33|22.32|20.19|0
1651601340000|2022-05-03 18:09:00|22.36|20.23|22.24|20.12|22.36|20.23|22.24|20.12|0
1651601350000|2022-05-03 18:09:10|22.28|20.16|22.28|20.16|22.32|20.19|22.24|20.12|0
1651601360000|2022-05-03 18:09:20|22.32|20.19|22.47|20.33|22.47|20.33|22.32|20.19|0
1651601370000|2022-05-03 18:09:30|22.45|20.31|22.55|20.4|22.59|20.44|22.45|20.31|0
1651601380000|2022-05-03 18:09:40|22.51|20.37|22.51|20.37|22.55|20.4|22.51|20.37|0
1651601390000|2022-05-03 18:09:50|22.55|20.4|22.51|20.37|22.59|20.44|22.51|20.37|0
1651601400000|2022-05-03 18:10:00|22.36|20.23|22.32|20.19|22.36|20.23|22.32|20.19|0
1651601410000|2022-05-03 18:10:10|22.43|20.3|22.55|20.4|22.55|20.4|22.41|20.28|0
1651601420000|2022-05-03 18:10:20|22.57|20.42|22.37|20.24|22.57|20.42|22.37|20.24|0
1651601430000|2022-05-03 18:10:30|22.36|20.23|22.36|20.23|22.39|20.26|22.32|20.19|0
1651601440000|2022-05-03 18:10:40|22.47|20.33|22.32|20.19|22.47|20.33|22.32|20.19|0
1651601450000|2022-05-03 18:10:50|22.24|20.12|22.35|20.23|22.35|20.23|22.24|20.12|0
1651601460000|2022-05-03 18:11:00|22.32|20.19|22.43|20.3|22.47|20.33|22.32|20.19|0
1651601470000|2022-05-03 18:11:10|22.32|20.19|22.28|20.16|22.32|20.19|22.24|20.12|0
1651601480000|2022-05-03 18:11:20|22.32|20.19|22.39|20.26|22.39|20.26|22.3|20.17|0
1651601490000|2022-05-03 18:11:30|22.43|20.3|22.41|20.28|22.43|20.3|22.39|20.26|0
1651601500000|2022-05-03 18:11:40|22.32|20.19|22.32|20.19|22.32|20.19|22.24|20.12|0
1651601510000|2022-05-03 18:11:50|22.28|20.16|22.12|20.02|22.28|20.16|22.12|20.02|0
1651601520000|2022-05-03 18:12:00|21.82|19.74|21.67|19.61|21.82|19.74|21.56|19.51|0
1651601530000|2022-05-03 18:12:10|21.78|19.71|21.71|19.64|21.78|19.71|21.65|19.59|0
1651601540000|2022-05-03 18:12:20|21.56|19.51|21.63|19.57|21.63|19.57|21.56|19.51|0
1651601550000|2022-05-03 18:12:30|21.67|19.61|21.6|19.54|21.71|19.64|21.6|19.54|0
1651601560000|2022-05-03 18:12:40|21.67|19.61|21.86|19.78|21.86|19.78|21.67|19.61|0
1651601570000|2022-05-03 18:12:50|21.82|19.74|21.67|19.61|21.82|19.74|21.67|19.61|0
1651601580000|2022-05-03 18:13:00|21.6|19.54|21.56|19.51|21.6|19.54|21.52|19.47|0
1651601590000|2022-05-03 18:13:10|21.63|19.57|21.54|19.49|21.63|19.57|21.54|19.49|0
1651601600000|2022-05-03 18:13:20|21.56|19.51|21.67|19.61|21.67|19.61|21.56|19.51|0
1651601610000|2022-05-03 18:13:30|21.6|19.54|21.48|19.44|21.63|19.57|21.26|19.24|0
1651601620000|2022-05-03 18:13:40|21.63|19.57|21.3|19.27|21.63|19.57|21.3|19.27|0
1651601630000|2022-05-03 18:13:50|21.37|19.34|21.3|19.27|21.37|19.34|21.3|19.27|0
1651601640000|2022-05-03 18:14:00|21.34|19.3|21.28|19.25|21.45|19.4|21.28|19.25|0
1651601650000|2022-05-03 18:14:10|21.3|19.27|21.34|19.3|21.34|19.3|21.26|19.24|0
1651601660000|2022-05-03 18:14:20|21.3|19.27|21.3|19.27|21.3|19.27|21.26|19.24|0
1651601670000|2022-05-03 18:14:30|21.41|19.37|21.33|19.3|21.45|19.4|21.33|19.3|0
1651601680000|2022-05-03 18:14:40|21.26|19.24|21.37|19.34|21.37|19.34|21.24|19.22|0
1651601690000|2022-05-03 18:14:50|21.3|19.27|21.35|19.32|21.35|19.32|21.19|19.17|0
1651601700000|2022-05-03 18:15:00|21.22|19.2|21.08|19.07|21.22|19.2|21.08|19.07|0
1651601710000|2022-05-03 18:15:10|20.97|18.97|21.13|19.12|21.13|19.12|20.97|18.97|0
1651601720000|2022-05-03 18:15:20|21.11|19.1|21|19|21.15|19.14|21|19|0
1651601730000|2022-05-03 18:15:30|21.04|19.04|20.97|18.97|21.04|19.04|20.97|18.97|0
1651601740000|2022-05-03 18:15:40|21|19|20.93|18.94|21|19|20.93|18.94|0
1651601750000|2022-05-03 18:15:50|20.97|18.97|20.89|18.9|21|19|20.89|18.9|0
1651601760000|2022-05-03 18:16:00|20.86|18.87|20.82|18.84|20.86|18.87|20.78|18.8|0
1651601770000|2022-05-03 18:16:10|20.75|18.77|20.78|18.8|20.82|18.84|20.75|18.77|0
1651601780000|2022-05-03 18:16:20|20.75|18.77|20.6|18.64|20.75|18.77|20.57|18.61|0
1651601790000|2022-05-03 18:16:30|20.57|18.61|20.64|18.67|20.64|18.67|20.57|18.61|0
1651601800000|2022-05-03 18:16:40|20.68|18.71|20.6|18.64|20.68|18.71|20.6|18.64|0
1651601810000|2022-05-03 18:16:50|20.64|18.67|20.57|18.61|20.64|18.67|20.53|18.58|0
1651601820000|2022-05-03 18:17:00|20.66|18.69|20.68|18.71|20.68|18.71|20.58|18.62|0
1651601830000|2022-05-03 18:17:10|20.75|18.77|20.86|18.87|20.86|18.87|20.75|18.77|0
1651601840000|2022-05-03 18:17:20|20.82|18.84|21.63|19.57|21.63|19.57|20.05|18.14|0
1651601850000|2022-05-03 18:17:30|21.74|19.67|21.63|19.57|21.74|19.67|21.63|19.57|0
1651601860000|2022-05-03 18:17:40|21.52|19.47|20.8|18.82|21.52|19.47|20.8|18.82|0
1651601870000|2022-05-03 18:17:50|20.77|18.79|20.73|18.76|20.8|18.82|20.73|18.76|0
1651601880000|2022-05-03 18:18:00|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1651601890000|2022-05-03 18:18:10|20.8|18.82|20.91|18.92|20.91|18.92|20.77|18.79|0
1651601900000|2022-05-03 18:18:20|20.95|18.95|20.99|18.99|20.99|18.99|20.91|18.92|0
1651601910000|2022-05-03 18:18:30|20.97|18.97|21.02|19.02|21.02|19.02|20.97|18.97|0
1651601920000|2022-05-03 18:18:40|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1651601930000|2022-05-03 18:18:50|21.02|19.02|20.95|18.95|21.02|19.02|20.91|18.92|0
1651601940000|2022-05-03 18:19:00|20.91|18.92|20.97|18.97|20.99|18.99|20.91|18.92|0
1651601950000|2022-05-03 18:19:10|20.95|18.95|20.84|18.86|20.97|18.97|20.84|18.86|0
1651601960000|2022-05-03 18:19:20|20.8|18.82|20.73|18.76|20.8|18.82|20.73|18.76|0
1651601970000|2022-05-03 18:19:30|20.59|18.63|20.66|18.69|20.66|18.69|20.55|18.59|0
1651601980000|2022-05-03 18:19:40|20.55|18.59|20.62|18.66|20.62|18.66|20.55|18.59|0
1651601990000|2022-05-03 18:19:50|20.59|18.63|20.77|18.79|20.77|18.79|20.59|18.63|0
1651602000000|2022-05-03 18:20:00|20.73|18.76|20.77|18.79|20.77|18.79|20.7|18.72|0
1651602010000|2022-05-03 18:20:10|20.7|18.72|20.55|18.59|20.7|18.72|20.55|18.59|0
1651602020000|2022-05-03 18:20:20|20.62|18.66|20.5|18.54|20.66|18.69|20.5|18.54|0
1651602030000|2022-05-03 18:20:30|20.52|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1651602040000|2022-05-03 18:20:40|20.44|18.5|20.34|18.4|20.44|18.5|20.34|18.4|0
1651602050000|2022-05-03 18:20:50|20.27|18.34|20.3|18.37|20.34|18.4|20.23|18.3|0
1651602060000|2022-05-03 18:21:00|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651602070000|2022-05-03 18:21:10|20.41|18.46|20.37|18.43|20.41|18.46|20.37|18.43|0
1651602080000|2022-05-03 18:21:20|20.48|18.53|20.62|18.66|20.62|18.66|20.48|18.53|0
1651602090000|2022-05-03 18:21:30|20.55|18.59|20.41|18.46|20.55|18.59|20.41|18.46|0
1651602100000|2022-05-03 18:21:40|20.39|18.45|20.44|18.5|20.44|18.5|20.39|18.45|0
1651602110000|2022-05-03 18:21:50|20.37|18.43|20.42|18.48|20.42|18.48|20.35|18.41|0
1651602120000|2022-05-03 18:22:00|20.44|18.5|20.41|18.46|20.55|18.59|20.41|18.46|0
1651602130000|2022-05-03 18:22:10|20.51|18.56|20.59|18.63|20.59|18.63|20.51|18.56|0
1651602140000|2022-05-03 18:22:20|20.51|18.56|20.44|18.5|20.51|18.56|20.44|18.5|0
1651602150000|2022-05-03 18:22:30|20.55|18.59|20.44|18.5|20.55|18.59|20.44|18.5|0
1651602160000|2022-05-03 18:22:40|20.48|18.53|20.73|18.76|20.73|18.76|20.48|18.53|0
1651602170000|2022-05-03 18:22:50|20.84|18.85|20.87|18.89|20.87|18.89|20.84|18.85|0
1651602180000|2022-05-03 18:23:00|20.91|18.92|20.91|18.92|20.95|18.95|20.91|18.92|0
1651602190000|2022-05-03 18:23:10|20.87|18.89|20.84|18.85|20.87|18.89|20.77|18.79|0
1651602200000|2022-05-03 18:23:20|20.73|18.76|20.87|18.89|20.87|18.89|20.73|18.76|0
1651602210000|2022-05-03 18:23:30|20.95|18.95|20.87|18.89|20.95|18.95|20.87|18.89|0
1651602220000|2022-05-03 18:23:40|20.91|18.92|20.95|18.95|20.95|18.95|20.91|18.92|0
1651602230000|2022-05-03 18:23:50|20.87|18.89|20.77|18.79|20.87|18.89|20.77|18.79|0
1651602240000|2022-05-03 18:24:00|20.8|18.82|20.77|18.79|20.8|18.82|20.73|18.75|0
1651602250000|2022-05-03 18:24:10|20.84|18.85|20.78|18.8|20.91|18.92|20.78|18.8|0
1651602260000|2022-05-03 18:24:20|20.69|18.72|20.69|18.72|20.69|18.72|20.62|18.66|0
1651602270000|2022-05-03 18:24:30|20.77|18.79|20.84|18.85|20.84|18.85|20.76|18.79|0
1651602280000|2022-05-03 18:24:40|20.76|18.79|20.8|18.82|20.8|18.82|20.75|18.77|0
1651602290000|2022-05-03 18:24:50|20.76|18.79|20.73|18.75|20.76|18.79|20.73|18.75|0
1651602300000|2022-05-03 18:25:00|20.76|18.79|20.66|18.69|20.87|18.89|20.66|18.69|0
1651602310000|2022-05-03 18:25:10|20.58|18.62|20.69|18.72|20.69|18.72|20.58|18.62|0
1651602320000|2022-05-03 18:25:20|20.8|18.82|20.66|18.69|20.8|18.82|20.62|18.66|0
1651602330000|2022-05-03 18:25:30|20.76|18.79|20.62|18.66|20.76|18.79|20.6|18.64|0
1651602340000|2022-05-03 18:25:40|20.51|18.56|20.51|18.56|20.58|18.62|20.51|18.56|0
1651602350000|2022-05-03 18:25:50|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1651602360000|2022-05-03 18:26:00|20.51|18.56|20.51|18.56|20.62|18.66|20.51|18.56|0
1651602370000|2022-05-03 18:26:10|20.48|18.53|20.55|18.59|20.55|18.59|20.48|18.53|0
1651602380000|2022-05-03 18:26:20|20.44|18.49|20.37|18.43|20.48|18.53|20.37|18.43|0
1651602390000|2022-05-03 18:26:30|20.33|18.4|20.4|18.46|20.4|18.46|20.33|18.4|0
1651602400000|2022-05-03 18:26:40|20.37|18.43|20.33|18.4|20.4|18.46|20.33|18.4|0
1651602410000|2022-05-03 18:26:50|20.4|18.46|20.4|18.46|20.4|18.46|20.39|18.44|0
1651602420000|2022-05-03 18:27:00|20.51|18.56|20.55|18.59|20.55|18.59|20.48|18.53|0
1651602430000|2022-05-03 18:27:10|20.56|18.61|20.55|18.59|20.56|18.61|20.51|18.56|0
1651602440000|2022-05-03 18:27:20|20.58|18.62|20.37|18.43|20.58|18.62|20.37|18.43|0
1651602450000|2022-05-03 18:27:30|20.4|18.46|20.33|18.4|20.4|18.46|20.3|18.36|0
1651602460000|2022-05-03 18:27:40|20.44|18.49|20.55|18.59|20.55|18.59|20.44|18.49|0
1651602470000|2022-05-03 18:27:50|20.58|18.62|20.58|18.62|20.58|18.62|20.51|18.56|0
1651602480000|2022-05-03 18:28:00|20.69|18.72|20.76|18.79|20.76|18.79|20.69|18.72|0
1651602490000|2022-05-03 18:28:10|20.8|18.82|20.69|18.72|20.84|18.85|20.69|18.72|0
1651602500000|2022-05-03 18:28:20|20.78|18.8|20.76|18.79|20.78|18.8|20.69|18.72|0
1651602510000|2022-05-03 18:28:30|20.69|18.72|20.76|18.79|20.76|18.79|20.69|18.72|0
1651602520000|2022-05-03 18:28:40|20.65|18.69|20.65|18.69|20.65|18.69|20.58|18.62|0
1651602530000|2022-05-03 18:28:50|20.58|18.62|20.55|18.59|20.58|18.62|20.51|18.56|0
1651602540000|2022-05-03 18:29:00|20.51|18.56|20.47|18.52|20.51|18.56|20.47|18.52|0
1651602550000|2022-05-03 18:29:10|20.44|18.49|20.33|18.4|20.44|18.49|20.33|18.4|0
1651602560000|2022-05-03 18:29:20|20.37|18.43|20.37|18.43|20.37|18.43|20.33|18.4|0
1651602570000|2022-05-03 18:29:30|20.47|18.52|20.53|18.57|20.55|18.59|20.47|18.52|0
1651602580000|2022-05-03 18:29:40|20.4|18.46|20.3|18.36|20.4|18.46|20.3|18.36|0
1651602590000|2022-05-03 18:29:50|20.23|18.3|20.31|18.38|20.31|18.38|20.23|18.3|0
1651602600000|2022-05-03 18:30:00|20.37|18.43|20.4|18.46|20.47|18.52|20.37|18.43|0
1651602610000|2022-05-03 18:30:10|20.44|18.49|20.37|18.43|20.44|18.49|20.37|18.43|0
1651602620000|2022-05-03 18:30:20|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1651602630000|2022-05-03 18:30:30|20.4|18.46|20.51|18.56|20.51|18.56|20.4|18.46|0
1651602640000|2022-05-03 18:30:40|20.47|18.52|20.33|18.4|20.47|18.52|20.33|18.4|0
1651602650000|2022-05-03 18:30:50|20.4|18.46|20.47|18.52|20.47|18.52|20.4|18.46|0
1651602660000|2022-05-03 18:31:00|20.51|18.56|20.65|18.69|20.65|18.69|20.51|18.56|0
1651602670000|2022-05-03 18:31:10|20.73|18.75|20.76|18.78|20.76|18.78|20.71|18.73|0
1651602680000|2022-05-03 18:31:20|20.65|18.69|20.55|18.59|20.67|18.7|20.55|18.59|0
1651602690000|2022-05-03 18:31:30|20.6|18.64|20.58|18.62|20.6|18.64|20.55|18.59|0
1651602700000|2022-05-03 18:31:40|20.62|18.65|20.55|18.59|20.65|18.69|20.55|18.59|0
1651602710000|2022-05-03 18:31:50|20.51|18.56|20.62|18.65|20.62|18.65|20.51|18.56|0
1651602720000|2022-05-03 18:32:00|20.69|18.72|20.91|18.92|20.91|18.92|20.69|18.72|0
1651602730000|2022-05-03 18:32:10|20.98|18.98|21.05|19.05|21.05|19.05|20.94|18.95|0
1651602740000|2022-05-03 18:32:20|21.24|19.21|20.91|18.91|21.24|19.21|20.91|18.91|0
1651602750000|2022-05-03 18:32:30|20.83|18.85|20.94|18.95|20.94|18.95|20.83|18.85|0
1651602760000|2022-05-03 18:32:40|21.02|19.01|21.09|19.08|21.12|19.11|21.02|19.01|0
1651602770000|2022-05-03 18:32:50|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1651602780000|2022-05-03 18:33:00|21.16|19.15|21.01|19.01|21.16|19.15|20.98|18.98|0
1651602790000|2022-05-03 18:33:10|21.07|19.06|21.09|19.08|21.12|19.11|21.07|19.06|0
1651602800000|2022-05-03 18:33:20|21.05|19.05|21.05|19.05|21.16|19.15|21.05|19.05|0
1651602810000|2022-05-03 18:33:30|20.98|18.98|20.83|18.85|20.98|18.98|20.83|18.85|0
1651602820000|2022-05-03 18:33:40|20.87|18.88|20.72|18.75|20.87|18.88|20.72|18.75|0
1651602830000|2022-05-03 18:33:50|20.83|18.85|20.94|18.95|20.94|18.95|20.83|18.85|0
1651602840000|2022-05-03 18:34:00|20.8|18.82|20.83|18.85|20.87|18.88|20.8|18.82|0
1651602850000|2022-05-03 18:34:10|20.87|18.88|21.05|19.05|21.05|19.05|20.87|18.88|0
1651602860000|2022-05-03 18:34:20|21.09|19.08|21.09|19.08|21.09|19.08|21.01|19.01|0
1651602870000|2022-05-03 18:34:30|21.2|19.18|21.16|19.15|21.2|19.18|21.12|19.11|0
1651602880000|2022-05-03 18:34:40|21.2|19.18|21.23|19.21|21.23|19.21|21.2|19.18|0
1651602890000|2022-05-03 18:34:50|21.34|19.31|21.53|19.48|21.53|19.48|21.34|19.31|0
1651602900000|2022-05-03 18:35:00|21.49|19.45|21.42|19.38|21.49|19.45|21.42|19.38|0
1651602910000|2022-05-03 18:35:10|21.64|19.58|21.75|19.68|21.75|19.68|21.64|19.58|0
1651602920000|2022-05-03 18:35:20|21.79|19.72|21.83|19.75|21.9|19.82|21.79|19.72|0
1651602930000|2022-05-03 18:35:30|21.9|19.82|21.79|19.72|21.9|19.82|21.79|19.72|0
1651602940000|2022-05-03 18:35:40|21.9|19.82|21.94|19.85|21.94|19.85|21.9|19.82|0
1651602950000|2022-05-03 18:35:50|21.9|19.82|21.96|19.87|21.98|19.89|21.9|19.82|0
1651602960000|2022-05-03 18:36:00|22.09|19.99|22.59|20.44|22.59|20.44|22.09|19.99|0
1651602970000|2022-05-03 18:36:10|22.55|20.4|22.48|20.33|22.55|20.4|22.48|20.33|0
1651602980000|2022-05-03 18:36:20|22.36|20.23|22.28|20.16|22.36|20.23|22.28|20.16|0
1651602990000|2022-05-03 18:36:30|22.36|20.23|22.28|20.16|22.36|20.23|22.28|20.16|0
1651603000000|2022-05-03 18:36:40|22.4|20.27|22.32|20.2|22.4|20.27|22.28|20.16|0
1651603010000|2022-05-03 18:36:50|22.28|20.16|22.28|20.16|22.28|20.16|22.21|20.09|0
1651603020000|2022-05-03 18:37:00|22.36|20.23|22.55|20.4|22.55|20.4|22.36|20.23|0
1651603030000|2022-05-03 18:37:10|22.49|20.35|22.4|20.26|22.51|20.37|22.4|20.26|0
1651603040000|2022-05-03 18:37:20|22.44|20.3|22.55|20.4|22.55|20.4|22.44|20.3|0
1651603050000|2022-05-03 18:37:30|22.51|20.37|22.4|20.26|22.51|20.37|22.36|20.23|0
1651603060000|2022-05-03 18:37:40|22.47|20.33|22.47|20.33|22.47|20.33|22.36|20.23|0
1651603070000|2022-05-03 18:37:50|22.4|20.26|22.44|20.3|22.47|20.33|22.4|20.26|0
1651603080000|2022-05-03 18:38:00|22.32|20.2|22.4|20.26|22.44|20.3|22.32|20.2|0
1651603090000|2022-05-03 18:38:10|22.47|20.33|22.4|20.26|22.47|20.33|22.4|20.26|0
1651603100000|2022-05-03 18:38:20|22.28|20.16|22.21|20.09|22.28|20.16|22.17|20.06|0
1651603110000|2022-05-03 18:38:30|22.17|20.06|22.17|20.06|22.17|20.06|22.13|20.02|0
1651603120000|2022-05-03 18:38:40|22.13|20.02|21.73|19.66|22.13|20.02|21.73|19.66|0
1651603130000|2022-05-03 18:38:50|21.71|19.65|21.71|19.65|21.75|19.68|21.71|19.65|0
1651603140000|2022-05-03 18:39:00|21.64|19.58|21.29|19.26|21.64|19.58|21.29|19.26|0
1651603150000|2022-05-03 18:39:10|21.12|19.11|21.08|19.08|21.16|19.14|20.98|18.98|0
1651603160000|2022-05-03 18:39:20|20.94|18.94|20.72|18.75|20.94|18.94|20.65|18.68|0
1651603170000|2022-05-03 18:39:30|20.79|18.81|20.68|18.71|20.79|18.81|20.61|18.65|0
1651603180000|2022-05-03 18:39:40|20.72|18.75|20.68|18.71|20.72|18.75|20.59|18.63|0
1651603190000|2022-05-03 18:39:50|20.76|18.78|20.65|18.68|20.76|18.78|20.65|18.68|0
1651603200000|2022-05-03 18:40:00|20.68|18.71|20.38|18.44|20.76|18.78|20.38|18.44|0
1651603210000|2022-05-03 18:40:10|20.08|18.17|19.9|18.01|20.08|18.17|19.9|18.01|0
1651603220000|2022-05-03 18:40:20|19.92|18.02|19.87|17.98|19.94|18.04|19.82|17.93|0
1651603230000|2022-05-03 18:40:30|19.73|17.85|19.87|17.98|19.87|17.98|19.73|17.85|0
1651603240000|2022-05-03 18:40:40|19.76|17.88|19.87|17.98|19.97|18.07|19.76|17.88|0
1651603250000|2022-05-03 18:40:50|19.73|17.85|19.76|17.88|19.83|17.94|19.73|17.85|0
1651603260000|2022-05-03 18:41:00|19.75|17.86|19.76|17.88|19.83|17.94|19.75|17.86|0
1651603270000|2022-05-03 18:41:10|19.73|17.85|19.56|17.69|19.73|17.85|19.5|17.65|0
1651603280000|2022-05-03 18:41:20|19.62|17.76|19.59|17.72|19.8|17.91|19.59|17.72|0
1651603290000|2022-05-03 18:41:30|19.62|17.76|19.56|17.69|19.62|17.76|19.56|17.69|0
1651603300000|2022-05-03 18:41:40|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1651603310000|2022-05-03 18:41:50|19.62|17.76|19.49|17.63|19.62|17.76|19.49|17.63|0
1651603320000|2022-05-03 18:42:00|19.52|17.66|19.52|17.66|19.55|17.69|19.49|17.63|0
1651603330000|2022-05-03 18:42:10|19.61|17.74|19.55|17.69|19.61|17.74|19.55|17.69|0
1651603340000|2022-05-03 18:42:20|19.62|17.75|19.69|17.82|19.69|17.82|19.62|17.75|0
1651603350000|2022-05-03 18:42:30|19.66|17.79|19.59|17.72|19.66|17.79|19.55|17.69|0
1651603360000|2022-05-03 18:42:40|19.52|17.66|19.47|17.61|19.52|17.66|19.45|17.6|0
1651603370000|2022-05-03 18:42:50|19.38|17.54|19.21|17.38|19.38|17.54|19.21|17.38|0
1651603380000|2022-05-03 18:43:00|19.18|17.35|19.25|17.41|19.25|17.41|19.18|17.35|0
1651603390000|2022-05-03 18:43:10|19.31|17.47|19.49|17.63|19.49|17.63|19.31|17.47|0
1651603400000|2022-05-03 18:43:20|19.52|17.66|19.66|17.79|19.66|17.79|19.52|17.66|0
1651603410000|2022-05-03 18:43:30|19.62|17.75|19.69|17.82|19.69|17.82|19.61|17.74|0
1651603420000|2022-05-03 18:43:40|19.78|17.89|19.62|17.75|19.78|17.89|19.62|17.75|0
1651603430000|2022-05-03 18:43:50|19.64|17.77|19.8|17.91|19.8|17.91|19.64|17.77|0
1651603440000|2022-05-03 18:44:00|19.73|17.85|19.9|18.01|19.9|18.01|19.69|17.82|0
1651603450000|2022-05-03 18:44:10|20.04|18.13|20.94|18.94|20.94|18.94|20.04|18.13|0
1651603460000|2022-05-03 18:44:20|20.83|18.84|20.57|18.61|20.83|18.84|20.57|18.61|0
1651603470000|2022-05-03 18:44:30|20.61|18.65|20.72|18.75|20.72|18.75|20.57|18.61|0
1651603480000|2022-05-03 18:44:40|20.79|18.81|21.56|19.51|21.56|19.51|20.79|18.81|0
1651603490000|2022-05-03 18:44:50|21.36|19.32|21.08|19.07|21.45|19.41|21.08|19.07|0
1651603500000|2022-05-03 18:45:00|21.19|19.17|21.52|19.47|21.52|19.47|21.16|19.14|0
1651603510000|2022-05-03 18:45:10|21.41|19.37|21.41|19.37|21.41|19.37|21.34|19.31|0
1651603520000|2022-05-03 18:45:20|21.3|19.27|21.27|19.24|21.34|19.31|21.27|19.24|0
1651603530000|2022-05-03 18:45:30|21.1|19.09|20.9|18.91|21.15|19.14|20.9|18.91|0
1651603540000|2022-05-03 18:45:40|20.86|18.88|20.9|18.91|20.9|18.91|20.72|18.74|0
1651603550000|2022-05-03 18:45:50|20.84|18.86|20.9|18.91|20.9|18.91|20.83|18.84|0
1651603560000|2022-05-03 18:46:00|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651603570000|2022-05-03 18:46:10|20.79|18.81|20.57|18.61|20.79|18.81|20.57|18.61|0
1651603580000|2022-05-03 18:46:20|20.15|18.23|20.18|18.26|20.25|18.32|20.15|18.23|0
1651603590000|2022-05-03 18:46:30|19.99|18.08|20.15|18.23|20.15|18.23|19.99|18.08|0
1651603600000|2022-05-03 18:46:40|19.83|17.94|19.76|17.88|19.86|17.97|19.76|17.88|0
1651603610000|2022-05-03 18:46:50|19.73|17.85|20.08|18.16|20.08|18.16|19.73|17.85|0
1651603620000|2022-05-03 18:47:00|20.25|18.32|20.68|18.71|21.04|19.04|20.25|18.32|0
1651603630000|2022-05-03 18:47:10|20.48|18.53|20.5|18.55|20.5|18.55|20.43|18.48|0
1651603640000|2022-05-03 18:47:20|20.39|18.45|20.61|18.65|20.61|18.65|20.39|18.45|0
1651603650000|2022-05-03 18:47:30|20.72|18.74|20.68|18.71|20.79|18.81|20.64|18.68|0
1651603660000|2022-05-03 18:47:40|20.83|18.84|20.9|18.91|20.9|18.91|20.83|18.84|0
1651603670000|2022-05-03 18:47:50|20.93|18.94|20.93|18.94|20.93|18.94|20.86|18.87|0
1651603680000|2022-05-03 18:48:00|21.01|19.01|21.49|19.44|21.52|19.47|21.01|19.01|0
1651603690000|2022-05-03 18:48:10|21.41|19.37|21.36|19.32|21.56|19.51|21.36|19.32|0
1651603700000|2022-05-03 18:48:20|21.34|19.31|21.3|19.27|21.37|19.34|21.3|19.27|0
1651603710000|2022-05-03 18:48:30|21.41|19.37|21.41|19.37|21.41|19.37|21.3|19.27|0
1651603720000|2022-05-03 18:48:40|21.45|19.41|21.37|19.34|21.52|19.47|21.37|19.34|0
1651603730000|2022-05-03 18:48:50|21.3|19.27|21.08|19.07|21.3|19.27|21.08|19.07|0
1651603740000|2022-05-03 18:49:00|21.26|19.24|21.34|19.3|21.34|19.3|21.26|19.24|0
1651603750000|2022-05-03 18:49:10|21.26|19.24|21.52|19.47|21.52|19.47|21.26|19.24|0
1651603760000|2022-05-03 18:49:20|21.63|19.57|21.6|19.54|21.63|19.57|21.6|19.54|0
1651603770000|2022-05-03 18:49:30|21.86|19.78|21.6|19.54|21.86|19.78|21.6|19.54|0
1651603780000|2022-05-03 18:49:40|21.61|19.56|21.48|19.44|21.61|19.56|21.45|19.41|0
1651603790000|2022-05-03 18:49:50|21.6|19.54|21.6|19.54|21.6|19.54|21.54|19.49|0
1651603800000|2022-05-03 18:50:00|21.63|19.57|21.34|19.3|21.63|19.57|21.34|19.3|0
1651603810000|2022-05-03 18:50:10|21.6|19.54|21.56|19.51|21.63|19.57|21.56|19.51|0
1651603820000|2022-05-03 18:50:20|21.48|19.44|21.48|19.44|21.6|19.54|21.45|19.4|0
1651603830000|2022-05-03 18:50:30|21.56|19.51|21.78|19.71|21.78|19.71|21.56|19.51|0
1651603840000|2022-05-03 18:50:40|21.75|19.67|21.99|19.9|21.99|19.9|21.75|19.67|0
1651603850000|2022-05-03 18:50:50|22.2|20.09|21.71|19.64|22.2|20.09|21.71|19.64|0
1651603860000|2022-05-03 18:51:00|21.82|19.74|22.09|19.98|22.09|19.98|21.82|19.74|0
1651603870000|2022-05-03 18:51:10|22.16|20.05|22.12|20.02|22.24|20.12|22.12|20.02|0
1651603880000|2022-05-03 18:51:20|22.1|20|22.1|20|22.1|20|22.1|20|0
1651603890000|2022-05-03 18:51:30|22.2|20.08|22.08|19.98|22.2|20.08|22.08|19.98|0
1651603900000|2022-05-03 18:51:40|22.1|20|22.08|19.98|22.14|20.03|22.05|19.95|0
1651603910000|2022-05-03 18:51:50|22.16|20.05|22.12|20.02|22.2|20.08|22.12|20.02|0
1651603920000|2022-05-03 18:52:00|22.2|20.08|22.85|20.68|22.85|20.68|22.2|20.08|0
1651603930000|2022-05-03 18:52:10|22.82|20.64|23.05|20.85|23.09|20.89|22.82|20.64|0
1651603940000|2022-05-03 18:52:20|22.97|20.78|22.85|20.68|22.97|20.78|22.85|20.68|0
1651603950000|2022-05-03 18:52:30|22.79|20.62|22.81|20.64|23.01|20.82|22.79|20.62|0
1651603960000|2022-05-03 18:52:40|22.7|20.54|22.74|20.57|22.81|20.64|22.7|20.54|0
1651603970000|2022-05-03 18:52:50|22.7|20.54|22.6|20.45|22.76|20.59|22.6|20.45|0
1651603980000|2022-05-03 18:53:00|22.54|20.4|22.58|20.43|22.58|20.43|22.43|20.29|0
1651603990000|2022-05-03 18:53:10|22.66|20.5|22.64|20.48|22.66|20.5|22.62|20.47|0
1651604000000|2022-05-03 18:53:20|22.47|20.33|22.39|20.26|22.47|20.33|22.35|20.22|0
1651604010000|2022-05-03 18:53:30|22.35|20.22|22.2|20.08|22.35|20.22|22.2|20.08|0
1651604020000|2022-05-03 18:53:40|22.27|20.15|22.43|20.29|22.43|20.29|22.27|20.15|0
1651604030000|2022-05-03 18:53:50|22.37|20.24|22.39|20.26|22.47|20.33|22.35|20.22|0
1651604040000|2022-05-03 18:54:00|22.5|20.36|22.43|20.29|22.5|20.36|22.43|20.29|0
1651604050000|2022-05-03 18:54:10|22.54|20.4|22.58|20.43|22.58|20.43|22.47|20.33|0
1651604060000|2022-05-03 18:54:20|22.66|20.5|22.62|20.47|22.7|20.54|22.62|20.47|0
1651604070000|2022-05-03 18:54:30|22.64|20.48|22.54|20.4|22.64|20.48|22.54|20.4|0
1651604080000|2022-05-03 18:54:40|22.58|20.43|22.31|20.19|22.58|20.43|22.31|20.19|0
1651604090000|2022-05-03 18:54:50|22.24|20.12|22.39|20.26|22.43|20.29|22.24|20.12|0
1651604100000|2022-05-03 18:55:00|22.47|20.33|22.37|20.24|22.47|20.33|22.31|20.19|0
1651604110000|2022-05-03 18:55:10|22.27|20.15|22.12|20.01|22.27|20.15|22.01|19.91|0
1651604120000|2022-05-03 18:55:20|22.31|20.19|22.31|20.19|22.31|20.19|22.27|20.15|0
1651604130000|2022-05-03 18:55:30|22.2|20.08|22.35|20.22|22.35|20.22|22.16|20.05|0
1651604140000|2022-05-03 18:55:40|22.39|20.26|22.35|20.22|22.39|20.26|22.31|20.19|0
1651604150000|2022-05-03 18:55:50|22.46|20.33|22.91|20.73|22.91|20.73|22.46|20.33|0
1651604160000|2022-05-03 18:56:00|22.77|20.61|22.97|20.78|22.97|20.78|22.77|20.61|0
1651604170000|2022-05-03 18:56:10|22.93|20.75|22.93|20.75|22.93|20.75|22.93|20.75|0
1651604180000|2022-05-03 18:56:20|22.89|20.71|23.01|20.82|23.01|20.82|22.89|20.71|0
1651604190000|2022-05-03 18:56:30|22.97|20.78|22.89|20.71|23.01|20.82|22.81|20.64|0
1651604200000|2022-05-03 18:56:40|22.73|20.57|23.09|20.89|23.09|20.89|22.73|20.57|0
1651604210000|2022-05-03 18:56:50|23.24|21.03|23.2|20.99|23.48|21.25|23.2|20.99|0
1651604220000|2022-05-03 18:57:00|23.28|21.07|23.26|21.05|23.28|21.07|23.24|21.03|0
1651604230000|2022-05-03 18:57:10|23.24|21.03|23.05|20.85|23.24|21.03|22.89|20.71|0
1651604240000|2022-05-03 18:57:20|23.09|20.89|23.2|20.99|23.24|21.03|23.09|20.89|0
1651604250000|2022-05-03 18:57:30|23.16|20.96|22.99|20.8|23.16|20.96|22.99|20.8|0
1651604260000|2022-05-03 18:57:40|22.89|20.71|22.97|20.78|23.01|20.82|22.89|20.71|0
1651604270000|2022-05-03 18:57:50|23.01|20.82|23.01|20.82|23.01|20.82|22.89|20.71|0
1651604280000|2022-05-03 18:58:00|23.09|20.89|22.97|20.78|23.09|20.89|22.97|20.78|0
1651604290000|2022-05-03 18:58:10|22.89|20.71|23.05|20.85|23.05|20.85|22.89|20.71|0
1651604300000|2022-05-03 18:58:20|23.12|20.92|23.09|20.89|23.2|20.99|23.09|20.89|0
1651604310000|2022-05-03 18:58:30|23.12|20.92|23.01|20.82|23.12|20.92|22.97|20.78|0
1651604320000|2022-05-03 18:58:40|23.09|20.89|23.09|20.89|23.16|20.96|23.06|20.87|0
1651604330000|2022-05-03 18:58:50|23.16|20.96|23.2|20.99|23.2|20.99|23.14|20.94|0
1651604340000|2022-05-03 18:59:00|23.44|21.21|23.62|21.37|23.62|21.37|23.44|21.21|0
1651604350000|2022-05-03 18:59:10|23.48|21.24|23.72|21.46|23.72|21.46|23.48|21.24|0
1651604360000|2022-05-03 18:59:20|23.84|21.57|24|21.72|24|21.72|23.84|21.57|0
1651604370000|2022-05-03 18:59:30|23.96|21.68|23.86|21.59|23.96|21.68|23.86|21.59|0
1651604380000|2022-05-03 18:59:40|23.8|21.53|24|21.72|24.17|21.86|23.8|21.53|0
1651604390000|2022-05-03 18:59:50|24.12|21.83|23.88|21.61|24.12|21.83|23.88|21.61|0
1651604400000|2022-05-03 19:00:00|24.12|21.83|23.88|21.61|24.12|21.83|23.88|21.61|0
1651604410000|2022-05-03 19:00:10|23.86|21.59|24|21.72|24.16|21.86|23.86|21.59|0
1651604420000|2022-05-03 19:00:20|23.8|21.53|23.8|21.53|23.8|21.53|23.72|21.46|0
1651604430000|2022-05-03 19:00:30|23.88|21.61|24|21.72|24|21.72|23.88|21.61|0
1651604440000|2022-05-03 19:00:40|23.84|21.57|23.8|21.53|23.88|21.61|23.8|21.53|0
1651604450000|2022-05-03 19:00:50|23.7|21.44|23.72|21.46|23.78|21.51|23.7|21.44|0
1651604460000|2022-05-03 19:01:00|23.92|21.64|24.08|21.79|24.08|21.79|23.92|21.64|0
1651604470000|2022-05-03 19:01:10|24.12|21.83|24|21.72|24.12|21.83|23.96|21.68|0
1651604480000|2022-05-03 19:01:20|23.96|21.68|24.04|21.75|24.04|21.75|23.96|21.68|0
1651604490000|2022-05-03 19:01:30|24.08|21.79|24.04|21.75|24.12|21.83|24.04|21.75|0
1651604500000|2022-05-03 19:01:40|23.96|21.68|23.98|21.7|23.98|21.7|23.88|21.61|0
1651604510000|2022-05-03 19:01:50|24.04|21.75|23.92|21.64|24.04|21.75|23.88|21.61|0
1651604520000|2022-05-03 19:02:00|23.96|21.68|23.44|21.21|23.96|21.68|23.44|21.21|0
1651604530000|2022-05-03 19:02:10|23.4|21.17|23.72|21.46|23.72|21.46|23.4|21.17|0
1651604540000|2022-05-03 19:02:20|23.68|21.42|23.56|21.31|23.68|21.42|23.48|21.24|0
1651604550000|2022-05-03 19:02:30|23.48|21.24|23.48|21.24|23.6|21.35|23.44|21.21|0
1651604560000|2022-05-03 19:02:40|23.32|21.1|23.36|21.13|23.44|21.21|23.32|21.1|0
1651604570000|2022-05-03 19:02:50|23.32|21.1|23.4|21.17|23.4|21.17|23.28|21.06|0
1651604580000|2022-05-03 19:03:00|23.56|21.31|23.84|21.57|23.84|21.57|23.52|21.28|0
1651604590000|2022-05-03 19:03:10|23.88|21.61|23.76|21.5|23.88|21.61|23.72|21.46|0
1651604600000|2022-05-03 19:03:20|23.64|21.39|23.56|21.31|23.64|21.39|23.56|21.31|0
1651604610000|2022-05-03 19:03:30|23.68|21.42|23.72|21.46|23.8|21.53|23.68|21.42|0
1651604620000|2022-05-03 19:03:40|23.8|21.53|23.64|21.39|23.8|21.53|23.64|21.39|0
1651604630000|2022-05-03 19:03:50|23.54|21.3|23.68|21.42|23.68|21.42|23.54|21.3|0
1651604640000|2022-05-03 19:04:00|23.82|21.55|23.86|21.59|23.86|21.59|23.76|21.5|0
1651604650000|2022-05-03 19:04:10|23.8|21.53|23.92|21.64|23.96|21.68|23.8|21.53|0
1651604660000|2022-05-03 19:04:20|23.96|21.68|23.96|21.68|24.08|21.79|23.96|21.68|0
1651604670000|2022-05-03 19:04:30|23.92|21.64|23.82|21.55|24|21.71|23.82|21.55|0
1651604680000|2022-05-03 19:04:40|23.72|21.46|23.64|21.39|23.72|21.46|23.64|21.39|0
1651604690000|2022-05-03 19:04:50|23.56|21.31|23.44|21.21|23.56|21.31|23.44|21.21|0
1651604700000|2022-05-03 19:05:00|23.4|21.17|23.02|20.83|24.29|21.97|23.02|20.83|0
1651604710000|2022-05-03 19:05:10|23.1|20.9|23.22|21.01|23.26|21.05|23.1|20.9|0
1651604720000|2022-05-03 19:05:20|23.3|21.08|23.3|21.08|23.5|21.26|23.3|21.08|0
1651604730000|2022-05-03 19:05:30|23.34|21.12|23.34|21.12|23.38|21.15|23.3|21.08|0
1651604740000|2022-05-03 19:05:40|23.42|21.19|23.54|21.3|23.54|21.3|23.42|21.19|0
1651604750000|2022-05-03 19:05:50|23.42|21.19|23.42|21.19|23.5|21.26|23.42|21.19|0
1651604760000|2022-05-03 19:06:00|23.34|21.12|23.58|21.33|23.58|21.33|23.22|21.01|0
1651604770000|2022-05-03 19:06:10|23.66|21.41|23.78|21.52|23.78|21.52|23.66|21.41|0
1651604780000|2022-05-03 19:06:20|23.66|21.41|23.84|21.57|23.84|21.57|23.66|21.41|0
1651604790000|2022-05-03 19:06:30|23.82|21.55|24.31|21.99|24.31|21.99|23.82|21.55|0
1651604800000|2022-05-03 19:06:40|24.35|22.03|24.23|21.92|24.35|22.03|24.23|21.92|0
1651604810000|2022-05-03 19:06:50|24.14|21.85|23.9|21.62|24.14|21.85|23.9|21.62|0
1651604820000|2022-05-03 19:07:00|23.98|21.7|24.19|21.88|24.19|21.88|23.98|21.7|0
1651604830000|2022-05-03 19:07:10|24.02|21.73|23.98|21.7|24.14|21.85|23.98|21.7|0
1651604840000|2022-05-03 19:07:20|24.19|21.88|24.14|21.84|24.19|21.88|24.12|21.83|0
1651604850000|2022-05-03 19:07:30|24.27|21.96|24.39|22.07|24.39|22.07|24.27|21.96|0
1651604860000|2022-05-03 19:07:40|24.35|22.03|24.39|22.07|24.39|22.07|24.35|22.03|0
1651604870000|2022-05-03 19:07:50|24.41|22.08|24.68|22.33|24.68|22.33|24.41|22.08|0
1651604880000|2022-05-03 19:08:00|24.6|22.25|24.6|22.25|24.64|22.29|24.51|22.18|0
1651604890000|2022-05-03 19:08:10|24.55|22.22|24.51|22.18|24.6|22.25|24.51|22.18|0
1651604900000|2022-05-03 19:08:20|24.64|22.29|24.68|22.33|24.68|22.33|24.6|22.25|0
1651604920000|2022-05-03 19:08:40|24.7|22.35|24.18|21.88|24.7|22.35|24.18|21.88|0
1651604930000|2022-05-03 19:08:50|24.23|21.92|24.31|21.99|24.35|22.03|24.23|21.92|0
1651604940000|2022-05-03 19:09:00|24.23|21.92|24.23|21.92|24.23|21.92|24.18|21.88|0
1651604950000|2022-05-03 19:09:10|24.27|21.96|23.98|21.7|24.27|21.96|23.98|21.7|0
1651604960000|2022-05-03 19:09:20|23.9|21.62|23.7|21.44|23.9|21.62|23.7|21.44|0
1651604970000|2022-05-03 19:09:30|23.64|21.38|23.98|21.7|23.98|21.7|23.64|21.38|0
1651604980000|2022-05-03 19:09:40|23.9|21.62|23.98|21.7|23.98|21.7|23.78|21.51|0
1651604990000|2022-05-03 19:09:50|23.86|21.59|23.78|21.51|23.86|21.59|23.78|21.51|0
1651605000000|2022-05-03 19:10:00|23.98|21.7|23.94|21.66|23.98|21.7|23.9|21.62|0
1651605010000|2022-05-03 19:10:10|23.9|21.62|24.23|21.92|24.23|21.92|23.9|21.62|0
1651605020000|2022-05-03 19:10:20|24.22|21.81|24.1|21.81|24.22|21.81|24.06|21.77|0
1651605030000|2022-05-03 19:10:30|24.02|21.73|23.62|21.37|24.02|21.73|23.62|21.37|0
1651605040000|2022-05-03 19:10:40|23.86|21.59|23.88|21.6|23.94|21.66|23.86|21.59|0
1651605050000|2022-05-03 19:10:50|23.94|21.66|23.82|21.55|23.94|21.66|23.82|21.55|0
1651605060000|2022-05-03 19:11:00|24.02|21.73|23.94|21.66|24.06|21.77|23.94|21.66|0
1651605070000|2022-05-03 19:11:10|23.8|21.53|24.02|21.73|24.02|21.73|23.8|21.53|0
1651605080000|2022-05-03 19:11:20|23.92|21.64|23.98|21.7|24|21.71|23.9|21.62|0
1651605090000|2022-05-03 19:11:30|24.1|21.81|23.9|21.62|24.1|21.81|23.9|21.62|0
1651605100000|2022-05-03 19:11:40|23.82|21.55|23.82|21.55|23.86|21.58|23.82|21.55|0
1651605110000|2022-05-03 19:11:50|23.9|21.62|24.02|21.73|24.02|21.73|23.9|21.62|0
1651605120000|2022-05-03 19:12:00|24.06|21.77|24.28|21.97|24.28|21.97|24.06|21.77|0
1651605130000|2022-05-03 19:12:10|24.22|21.92|24.22|21.92|24.28|21.97|24.22|21.92|0
1651605140000|2022-05-03 19:12:20|24.18|21.88|24.22|21.92|24.33|22.01|24.18|21.88|0
1651605150000|2022-05-03 19:12:30|24.18|21.88|24.06|21.77|24.22|21.92|24.06|21.77|0
1651605160000|2022-05-03 19:12:40|23.98|21.69|23.98|21.69|24.1|21.81|23.98|21.69|0
1651605170000|2022-05-03 19:12:50|23.94|21.66|24.08|21.79|24.08|21.79|23.94|21.66|0
1651605180000|2022-05-03 19:13:00|24.1|21.81|24.18|21.88|24.26|21.95|24.02|21.73|0
1651605190000|2022-05-03 19:13:10|24.06|21.77|24.22|21.92|24.22|21.92|24.06|21.77|0
1651605200000|2022-05-03 19:13:20|24.26|21.95|24.35|22.03|24.39|22.07|24.26|21.95|0
1651605210000|2022-05-03 19:13:30|24.39|22.07|24.31|21.99|24.39|22.07|24.31|21.99|0
1651605220000|2022-05-03 19:13:40|24.26|21.95|24.14|21.84|24.35|22.03|24.14|21.84|0
1651605230000|2022-05-03 19:13:50|24.02|21.73|24.06|21.77|24.06|21.77|23.96|21.67|0
1651605240000|2022-05-03 19:14:00|24.02|21.73|23.96|21.67|24.14|21.84|23.96|21.67|0
1651605250000|2022-05-03 19:14:10|23.94|21.66|23.77|21.51|23.94|21.66|23.77|21.51|0
1651605260000|2022-05-03 19:14:20|23.9|21.62|23.81|21.55|23.9|21.62|23.79|21.53|0
1651605270000|2022-05-03 19:14:30|23.73|21.47|23.9|21.62|23.9|21.62|23.69|21.44|0
1651605280000|2022-05-03 19:14:40|23.98|21.69|23.94|21.66|23.98|21.69|23.9|21.62|0
1651605290000|2022-05-03 19:14:50|24.04|21.75|24.06|21.77|24.06|21.77|24.02|21.73|0
1651605300000|2022-05-03 19:15:00|24.02|21.73|24.14|21.84|24.22|21.92|24.02|21.73|0
1651605310000|2022-05-03 19:15:10|24.06|21.77|23.9|21.62|24.06|21.77|23.9|21.62|0
1651605320000|2022-05-03 19:15:20|23.98|21.69|23.94|21.66|23.98|21.69|23.81|21.55|0
1651605330000|2022-05-03 19:15:30|24.06|21.77|23.85|21.58|24.06|21.77|23.85|21.58|0
1651605340000|2022-05-03 19:15:40|23.9|21.62|23.61|21.36|23.9|21.62|23.53|21.29|0
1651605350000|2022-05-03 19:15:50|23.53|21.29|23.49|21.25|23.53|21.29|23.41|21.18|0
1651605360000|2022-05-03 19:16:00|23.53|21.29|23.69|21.44|23.69|21.44|23.53|21.29|0
1651605370000|2022-05-03 19:16:10|23.98|21.69|23.73|21.47|23.98|21.69|23.73|21.47|0
1651605380000|2022-05-03 19:16:20|23.77|21.51|23.77|21.51|23.77|21.51|23.65|21.4|0
1651605390000|2022-05-03 19:16:30|23.73|21.47|23.69|21.44|23.73|21.47|23.57|21.33|0
1651605400000|2022-05-03 19:16:40|23.53|21.29|23.41|21.18|23.53|21.29|23.37|21.15|0
1651605410000|2022-05-03 19:16:50|23.49|21.25|23.65|21.4|23.65|21.4|23.49|21.25|0
1651605420000|2022-05-03 19:17:00|23.73|21.47|23.89|21.62|23.89|21.62|23.73|21.47|0
1651605430000|2022-05-03 19:17:10|23.81|21.55|23.53|21.29|23.81|21.55|23.53|21.29|0
1651605440000|2022-05-03 19:17:20|23.49|21.25|23.37|21.15|23.49|21.25|23.37|21.15|0
1651605450000|2022-05-03 19:17:30|23.49|21.25|23.41|21.18|23.53|21.29|23.37|21.15|0
1651605460000|2022-05-03 19:17:40|23.61|21.36|23.53|21.29|23.65|21.4|23.53|21.29|0
1651605470000|2022-05-03 19:17:50|23.51|21.27|23.69|21.44|23.69|21.44|23.51|21.27|0
1651605480000|2022-05-03 19:18:00|23.57|21.33|23.57|21.33|23.57|21.33|23.57|21.33|0
1651605490000|2022-05-03 19:18:10|23.53|21.29|23.41|21.18|23.53|21.29|23.41|21.18|0
1651605500000|2022-05-03 19:18:20|23.37|21.14|23.33|21.11|23.37|21.14|23.29|21.07|0
1651605510000|2022-05-03 19:18:30|23.29|21.07|23.19|20.98|23.29|21.07|23.05|20.86|0
1651605520000|2022-05-03 19:18:40|23.13|20.93|23.05|20.86|23.13|20.93|23.01|20.82|0
1651605530000|2022-05-03 19:18:50|22.93|20.75|22.78|20.61|22.93|20.75|22.78|20.61|0
1651605540000|2022-05-03 19:19:00|22.97|20.79|22.9|20.71|22.97|20.79|22.9|20.71|0
1651605550000|2022-05-03 19:19:10|22.86|20.68|22.47|20.33|22.86|20.68|22.47|20.33|0
1651605560000|2022-05-03 19:19:20|22.54|20.4|22.62|20.47|22.82|20.64|22.54|20.4|0
1651605570000|2022-05-03 19:19:30|22.58|20.43|22.66|20.5|22.66|20.5|22.47|20.33|0
1651605580000|2022-05-03 19:19:40|22.58|20.43|22.74|20.57|22.76|20.59|22.58|20.43|0
1651605590000|2022-05-03 19:19:50|22.64|20.48|22.58|20.43|22.66|20.5|22.54|20.4|0
1651605600000|2022-05-03 19:20:00|22.5|20.36|22.66|20.5|22.78|20.61|22.5|20.36|0
1651605610000|2022-05-03 19:20:10|22.62|20.47|22.35|20.22|22.62|20.47|22.35|20.22|0
1651605620000|2022-05-03 19:20:20|22.31|20.19|22.43|20.29|22.43|20.29|22.31|20.19|0
1651605630000|2022-05-03 19:20:30|22.66|20.5|22.7|20.54|22.7|20.54|22.66|20.5|0
1651605640000|2022-05-03 19:20:40|22.74|20.57|22.85|20.68|22.85|20.68|22.74|20.57|0
1651605650000|2022-05-03 19:20:50|22.8|20.62|23.33|21.11|23.33|21.11|22.8|20.62|0
1651605660000|2022-05-03 19:21:00|23.61|21.36|23.85|21.58|23.85|21.58|23.61|21.36|0
1651605670000|2022-05-03 19:21:10|23.77|21.51|23.53|21.29|23.77|21.51|23.53|21.29|0
1651605680000|2022-05-03 19:21:20|23.37|21.14|23.25|21.04|23.37|21.14|23.25|21.04|0
1651605690000|2022-05-03 19:21:30|23.29|21.07|23.37|21.14|23.45|21.22|23.29|21.07|0
1651605700000|2022-05-03 19:21:40|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1651605710000|2022-05-03 19:21:50|23.45|21.22|23.33|21.11|23.45|21.22|23.29|21.07|0
1651605720000|2022-05-03 19:22:00|23.45|21.22|23.13|20.93|23.45|21.22|23.13|20.93|0
1651605730000|2022-05-03 19:22:10|22.85|20.68|23.01|20.82|23.01|20.82|22.83|20.66|0
1651605740000|2022-05-03 19:22:20|23.33|21.11|23.37|21.14|23.37|21.14|23.33|21.11|0
1651605750000|2022-05-03 19:22:30|23.33|21.11|23.15|20.94|23.33|21.11|23.15|20.94|0
1651605760000|2022-05-03 19:22:40|23.09|20.89|23.17|20.96|23.17|20.96|23.01|20.82|0
1651605770000|2022-05-03 19:22:50|23.05|20.86|23.37|21.14|23.37|21.14|23.05|20.86|0
1651605780000|2022-05-03 19:23:00|23.41|21.18|23.39|21.16|23.41|21.18|23.29|21.07|0
1651605790000|2022-05-03 19:23:10|23.27|21.05|23.17|20.96|23.27|21.05|23.09|20.89|0
1651605800000|2022-05-03 19:23:20|23.05|20.85|22.7|20.54|23.05|20.85|22.7|20.54|0
1651605810000|2022-05-03 19:23:30|22.74|20.57|22.46|20.32|22.74|20.57|22.46|20.32|0
1651605820000|2022-05-03 19:23:40|22.54|20.39|22.39|20.25|22.54|20.39|22.35|20.22|0
1651605830000|2022-05-03 19:23:50|22.31|20.18|21.89|19.8|22.35|20.22|21.89|19.8|0
1651605840000|2022-05-03 19:24:00|21.91|19.82|21.44|19.4|21.91|19.82|21.44|19.4|0
1651605850000|2022-05-03 19:24:10|21.25|19.23|21.51|19.46|21.51|19.46|21.25|19.23|0
1651605860000|2022-05-03 19:24:20|21.36|19.33|21.81|19.74|21.81|19.74|21.36|19.33|0
1651605870000|2022-05-03 19:24:30|21.78|19.7|21.85|19.77|21.85|19.77|21.78|19.7|0
1651605880000|2022-05-03 19:24:40|21.89|19.8|22.04|19.94|22.04|19.94|21.89|19.8|0
1651605890000|2022-05-03 19:24:50|22|19.91|22.27|20.15|22.31|20.18|22|19.91|0
1651605900000|2022-05-03 19:25:00|22.33|20.2|22.08|19.98|22.35|20.22|22.08|19.98|0
1651605910000|2022-05-03 19:25:10|22|19.91|21.89|19.8|22|19.91|21.89|19.8|0
1651605920000|2022-05-03 19:25:20|21.66|19.6|21.74|19.67|21.74|19.67|21.66|19.6|0
1651605930000|2022-05-03 19:25:30|21.85|19.77|21.74|19.67|21.87|19.79|21.74|19.67|0
1651605940000|2022-05-03 19:25:40|21.7|19.63|21.89|19.8|21.89|19.8|21.7|19.63|0
1651605950000|2022-05-03 19:25:50|21.85|19.77|22.04|19.94|22.04|19.94|21.85|19.77|0
1651605960000|2022-05-03 19:26:00|21.96|19.87|21.93|19.84|21.96|19.87|21.89|19.8|0
1651605970000|2022-05-03 19:26:10|21.74|19.67|21.7|19.63|21.74|19.67|21.7|19.63|0
1651605980000|2022-05-03 19:26:20|21.62|19.56|21.74|19.67|21.77|19.7|21.62|19.56|0
1651605990000|2022-05-03 19:26:30|21.7|19.63|21.7|19.63|21.96|19.87|21.7|19.63|0
1651606000000|2022-05-03 19:26:40|21.85|19.77|21.89|19.8|21.93|19.84|21.85|19.77|0
1651606010000|2022-05-03 19:26:50|21.87|19.79|21.93|19.84|21.93|19.84|21.81|19.73|0
1651606020000|2022-05-03 19:27:00|22.12|20.01|22.5|20.36|22.5|20.36|22.12|20.01|0
1651606030000|2022-05-03 19:27:10|22.58|20.43|22.36|20.23|22.58|20.43|22.31|20.18|0
1651606040000|2022-05-03 19:27:20|22.46|20.32|22.31|20.18|22.46|20.32|22.23|20.11|0
1651606050000|2022-05-03 19:27:30|22.38|20.25|22.46|20.32|22.54|20.39|22.38|20.25|0
1651606060000|2022-05-03 19:27:40|22.42|20.29|22.35|20.22|22.42|20.29|22.35|20.22|0
1651606070000|2022-05-03 19:27:50|22.48|20.34|22.46|20.32|22.48|20.34|22.4|20.27|0
1651606080000|2022-05-03 19:28:00|22.71|20.55|22.73|20.57|22.73|20.57|22.69|20.53|0
1651606090000|2022-05-03 19:28:10|22.77|20.6|22.54|20.39|22.77|20.6|22.54|20.39|0
1651606100000|2022-05-03 19:28:20|22.38|20.25|22.36|20.23|22.46|20.32|22.36|20.23|0
1651606110000|2022-05-03 19:28:30|22.23|20.11|22.08|19.97|22.23|20.11|22|19.91|0
1651606120000|2022-05-03 19:28:40|22.04|19.94|22|19.91|22.04|19.94|21.85|19.77|0
1651606130000|2022-05-03 19:28:50|22.08|19.97|22|19.9|22.11|20.01|21.98|19.89|0
1651606140000|2022-05-03 19:29:00|22.04|19.94|22.15|20.04|22.15|20.04|22.04|19.94|0
1651606150000|2022-05-03 19:29:10|22.11|20.01|21.81|19.73|22.11|20.01|21.81|19.73|0
1651606160000|2022-05-03 19:29:20|21.89|19.8|22.04|19.94|22.04|19.94|21.89|19.8|0
1651606170000|2022-05-03 19:29:30|22|19.9|22.23|20.11|22.23|20.11|21.96|19.87|0
1651606180000|2022-05-03 19:29:40|22.27|20.15|22.38|20.25|22.38|20.25|22.27|20.15|0
1651606190000|2022-05-03 19:29:50|22.29|20.16|22.31|20.18|22.31|20.18|22.15|20.04|0
1651606200000|2022-05-03 19:30:00|22.29|20.16|22.19|20.08|22.31|20.18|22.11|20.01|0
1651606210000|2022-05-03 19:30:10|22.31|20.18|22.31|20.18|22.31|20.18|22.19|20.08|0
1651606220000|2022-05-03 19:30:20|22.25|20.13|22.5|20.36|22.5|20.36|22.25|20.13|0
1651606230000|2022-05-03 19:30:30|22.38|20.25|22.42|20.29|22.42|20.29|22.31|20.18|0
1651606240000|2022-05-03 19:30:40|22.46|20.32|22.42|20.29|22.46|20.32|22.42|20.29|0
1651606250000|2022-05-03 19:30:50|22.5|20.36|22.61|20.46|22.61|20.46|22.46|20.32|0
1651606260000|2022-05-03 19:31:00|22.73|20.57|22.71|20.55|22.73|20.57|22.58|20.43|0
1651606270000|2022-05-03 19:31:10|22.93|20.74|22.65|20.5|22.97|20.78|22.65|20.5|0
1651606280000|2022-05-03 19:31:20|22.69|20.53|22.81|20.64|22.81|20.64|22.69|20.53|0
1651606290000|2022-05-03 19:31:30|22.69|20.53|22.54|20.39|22.69|20.53|22.54|20.39|0
1651606300000|2022-05-03 19:31:40|22.61|20.46|22.38|20.25|22.69|20.53|22.38|20.25|0
1651606310000|2022-05-03 19:31:50|22.46|20.32|22.46|20.32|22.46|20.32|22.34|20.22|0
1651606320000|2022-05-03 19:32:00|22.42|20.29|22.11|20.01|22.54|20.39|22.11|20.01|0
1651606330000|2022-05-03 19:32:10|21.9|19.82|21.85|19.77|21.9|19.82|21.85|19.77|0
1651606340000|2022-05-03 19:32:20|21.88|19.8|21.92|19.83|21.96|19.87|21.85|19.77|0
1651606350000|2022-05-03 19:32:30|22.21|20.09|22.07|19.97|22.21|20.09|22.04|19.94|0
1651606360000|2022-05-03 19:32:40|22.15|20.04|22.07|19.97|22.15|20.04|22.04|19.94|0
1651606370000|2022-05-03 19:32:50|22.11|20.01|21.92|19.83|22.11|20.01|21.92|19.83|0
1651606380000|2022-05-03 19:33:00|21.85|19.77|21.58|19.53|21.85|19.77|21.58|19.53|0
1651606390000|2022-05-03 19:33:10|21.66|19.59|22.04|19.94|22.04|19.94|21.62|19.56|0
1651606400000|2022-05-03 19:33:20|22.11|20.01|22.11|20.01|22.19|20.08|22.11|20.01|0
1651606410000|2022-05-03 19:33:30|22|19.9|22.04|19.94|22.04|19.94|21.92|19.83|0
1651606420000|2022-05-03 19:33:40|22.07|19.97|22.19|20.08|22.23|20.11|22.07|19.97|0
1651606430000|2022-05-03 19:33:50|22.3|20.18|22.61|20.46|22.61|20.46|22.3|20.18|0
1651606440000|2022-05-03 19:34:00|22.57|20.42|22.81|20.64|22.85|20.67|22.57|20.42|0
1651606450000|2022-05-03 19:34:10|22.73|20.57|22.77|20.6|22.77|20.6|22.61|20.46|0
1651606460000|2022-05-03 19:34:20|22.73|20.57|23.28|21.06|23.28|21.06|22.73|20.57|0
1651606470000|2022-05-03 19:34:30|23.2|20.99|22.94|20.76|23.2|20.99|22.93|20.74|0
1651606480000|2022-05-03 19:34:40|22.89|20.71|22.85|20.67|22.97|20.78|22.85|20.67|0
1651606490000|2022-05-03 19:34:50|22.87|20.69|22.93|20.74|22.93|20.74|22.85|20.67|0
1651606500000|2022-05-03 19:35:00|23|20.81|22.85|20.67|23|20.81|22.77|20.6|0
1651606510000|2022-05-03 19:35:10|22.93|20.74|23.08|20.88|23.12|20.92|22.85|20.67|0
1651606520000|2022-05-03 19:35:20|23|20.81|22.85|20.67|23.08|20.88|22.85|20.67|0
1651606530000|2022-05-03 19:35:30|22.81|20.64|22.77|20.6|22.81|20.64|22.69|20.53|0
1651606540000|2022-05-03 19:35:40|22.73|20.56|22.5|20.35|22.73|20.56|22.5|20.35|0
1651606550000|2022-05-03 19:35:50|22.36|20.23|22.32|20.2|22.36|20.23|22.32|20.2|0
1651606560000|2022-05-03 19:36:00|22.19|20.07|21.47|19.42|22.19|20.07|21.47|19.42|0
1651606570000|2022-05-03 19:36:10|21.25|19.22|21.51|19.46|21.51|19.46|21.25|19.22|0
1651606580000|2022-05-03 19:36:20|21.58|19.53|21.32|19.29|21.58|19.53|21.17|19.15|0
1651606590000|2022-05-03 19:36:30|21.56|19.51|21.51|19.46|21.56|19.51|21.43|19.39|0
1651606600000|2022-05-03 19:36:40|21.43|19.39|21.54|19.49|21.66|19.59|21.36|19.32|0
1651606610000|2022-05-03 19:36:50|21.39|19.36|21.66|19.59|21.73|19.66|21.39|19.36|0
1651606620000|2022-05-03 19:37:00|21.69|19.63|21.58|19.52|21.69|19.63|21.51|19.46|0
1651606630000|2022-05-03 19:37:10|21.51|19.46|21.6|19.54|21.6|19.54|21.47|19.42|0
1651606640000|2022-05-03 19:37:20|21.43|19.39|21.81|19.73|21.81|19.73|21.43|19.39|0
1651606650000|2022-05-03 19:37:30|21.58|19.52|21.62|19.56|21.73|19.66|21.58|19.52|0
1651606660000|2022-05-03 19:37:40|21.69|19.63|21.62|19.56|21.69|19.63|21.62|19.56|0
1651606670000|2022-05-03 19:37:50|21.54|19.49|21.5|19.46|21.65|19.59|21.5|19.46|0
1651606680000|2022-05-03 19:38:00|21.58|19.52|21.45|19.41|21.58|19.52|21.32|19.29|0
1651606690000|2022-05-03 19:38:10|21.58|19.52|21.77|19.69|21.77|19.69|21.58|19.52|0
1651606700000|2022-05-03 19:38:20|21.73|19.66|21.67|19.61|21.73|19.66|21.58|19.52|0
1651606710000|2022-05-03 19:38:30|21.54|19.49|21.41|19.37|21.54|19.49|21.41|19.37|0
1651606720000|2022-05-03 19:38:40|21.54|19.49|21.77|19.69|21.77|19.69|21.43|19.39|0
1651606730000|2022-05-03 19:38:50|21.84|19.76|21.62|19.56|21.84|19.76|21.62|19.56|0
1651606740000|2022-05-03 19:39:00|21.67|19.61|20.62|18.66|21.69|19.63|20.62|18.66|0
1651606750000|2022-05-03 19:39:10|20.51|18.56|20.05|18.14|20.51|18.56|20.05|18.14|0
1651606760000|2022-05-03 19:39:20|19.88|17.99|19.97|18.07|20.01|18.1|19.88|17.99|0
1651606770000|2022-05-03 19:39:30|20.05|18.14|20.41|18.46|20.41|18.46|20.05|18.14|0
1651606780000|2022-05-03 19:39:40|20.48|18.53|20.33|18.4|20.55|18.59|20.33|18.4|0
1651606790000|2022-05-03 19:39:50|20.35|18.41|20.3|18.36|20.44|18.5|20.3|18.36|0
1651606800000|2022-05-03 19:40:00|20.15|18.23|19.76|17.88|20.15|18.23|19.76|17.88|0
1651606810000|2022-05-03 19:40:10|20.03|18.12|20.05|18.14|20.05|18.14|20.01|18.1|0
1651606820000|2022-05-03 19:40:20|19.94|18.04|19.97|18.07|19.97|18.07|19.9|18.01|0
1651606830000|2022-05-03 19:40:30|19.9|18.01|19.87|17.97|19.9|18.01|19.83|17.94|0
1651606840000|2022-05-03 19:40:40|19.76|17.88|19.8|17.91|19.8|17.91|19.73|17.85|0
1651606850000|2022-05-03 19:40:50|19.65|17.78|19.34|17.5|19.65|17.78|19.34|17.5|0
1651606860000|2022-05-03 19:41:00|19.37|17.53|19.3|17.47|19.37|17.53|19.27|17.43|0
1651606870000|2022-05-03 19:41:10|19.44|17.59|19.24|17.4|19.44|17.59|19.24|17.4|0
1651606880000|2022-05-03 19:41:20|19.3|17.47|19.32|17.48|19.44|17.59|19.3|17.47|0
1651606890000|2022-05-03 19:41:30|19.34|17.5|19.34|17.5|19.39|17.54|19.2|17.37|0
1651606900000|2022-05-03 19:41:40|19.27|17.43|19.34|17.5|19.34|17.5|19.27|17.43|0
1651606910000|2022-05-03 19:41:50|19.27|17.43|19.44|17.59|19.44|17.59|19.17|17.34|0
1651606920000|2022-05-03 19:42:00|19.37|17.53|19.3|17.47|19.44|17.59|19.3|17.47|0
1651606930000|2022-05-03 19:42:10|19.34|17.5|19.48|17.62|19.5|17.64|19.32|17.48|0
1651606940000|2022-05-03 19:42:20|19.51|17.65|19.17|17.34|19.51|17.65|19.17|17.34|0
1651606950000|2022-05-03 19:42:30|19.06|17.25|18.96|17.15|19.06|17.25|18.89|17.09|0
1651606960000|2022-05-03 19:42:40|18.99|17.18|19.1|17.28|19.23|17.4|18.99|17.18|0
1651606970000|2022-05-03 19:42:50|19.2|17.37|19.06|17.25|19.2|17.37|19.06|17.25|0
1651606980000|2022-05-03 19:43:00|19.03|17.22|18.99|17.18|19.08|17.26|18.99|17.18|0
1651606990000|2022-05-03 19:43:10|19.03|17.22|18.86|17.06|19.06|17.25|18.86|17.06|0
1651607000000|2022-05-03 19:43:20|19.03|17.22|19.1|17.28|19.1|17.28|19.03|17.22|0
1651607010000|2022-05-03 19:43:30|19.13|17.31|19.06|17.25|19.13|17.31|18.96|17.15|0
1651607020000|2022-05-03 19:43:40|19.1|17.28|18.92|17.12|19.1|17.28|18.92|17.12|0
1651607030000|2022-05-03 19:43:50|18.96|17.15|19.16|17.34|19.16|17.34|18.96|17.15|0
1651607040000|2022-05-03 19:44:00|18.96|17.15|18.92|17.12|19.1|17.28|18.92|17.12|0
1651607050000|2022-05-03 19:44:10|18.86|17.06|18.59|16.82|18.86|17.06|17.7|16.02|0
1651607060000|2022-05-03 19:44:20|18.62|16.85|18.83|17.03|18.83|17.03|18.62|16.85|0
1651607070000|2022-05-03 19:44:30|18.79|17|18.72|16.94|18.86|17.06|18.72|16.94|0
1651607080000|2022-05-03 19:44:40|18.83|17.03|18.76|16.97|18.83|17.03|18.76|16.97|0
1651607090000|2022-05-03 19:44:50|19|17.19|19.24|17.41|19.24|17.41|19|17.19|0
1651607100000|2022-05-03 19:45:00|19.03|17.22|19|17.19|19.03|17.22|18.89|17.09|0
1651607110000|2022-05-03 19:45:10|18.86|17.06|18.59|16.82|18.89|17.09|18.59|16.82|0
1651607120000|2022-05-03 19:45:20|18.62|16.85|18.77|16.99|18.77|16.99|18.62|16.85|0
1651607130000|2022-05-03 19:45:30|18.82|17.03|18.82|17.03|19|17.19|18.79|17|0
1651607140000|2022-05-03 19:45:40|18.76|16.97|19.03|17.22|19.03|17.22|18.76|16.97|0
1651607150000|2022-05-03 19:45:50|19.06|17.25|19.03|17.22|19.06|17.25|19.03|17.22|0
1651607160000|2022-05-03 19:46:00|18.86|17.06|19|17.19|19|17.19|18.86|17.06|0
1651607170000|2022-05-03 19:46:10|18.89|17.09|19.24|17.4|19.24|17.4|18.89|17.09|0
1651607180000|2022-05-03 19:46:20|19.31|17.47|19.27|17.44|19.45|17.59|19.27|17.44|0
1651607190000|2022-05-03 19:46:30|19.17|17.34|19.34|17.5|19.41|17.56|19.17|17.34|0
1651607200000|2022-05-03 19:46:40|19.27|17.44|19.31|17.47|19.48|17.62|19.27|17.44|0
1651607210000|2022-05-03 19:46:50|19.27|17.44|19.45|17.59|19.45|17.59|19.27|17.44|0
1651607220000|2022-05-03 19:47:00|19.38|17.53|19.83|17.94|19.83|17.94|19.38|17.53|0
1651607230000|2022-05-03 19:47:10|19.76|17.88|19.73|17.85|19.76|17.88|19.64|17.77|0
1651607240000|2022-05-03 19:47:20|19.76|17.88|20.01|18.1|20.01|18.1|19.76|17.88|0
1651607250000|2022-05-03 19:47:30|19.97|18.07|20.15|18.23|20.15|18.23|19.94|18.04|0
1651607260000|2022-05-03 19:47:40|20.19|18.27|20.08|18.17|20.19|18.27|20.08|18.17|0
1651607270000|2022-05-03 19:47:50|20.12|18.2|19.88|17.99|20.12|18.2|19.88|17.99|0
1651607280000|2022-05-03 19:48:00|19.87|17.98|20.15|18.23|20.15|18.23|19.87|17.98|0
1651607290000|2022-05-03 19:48:10|20.08|18.17|20.19|18.27|20.19|18.27|20.05|18.14|0
1651607300000|2022-05-03 19:48:20|20.26|18.33|20.3|18.36|20.3|18.36|20.23|18.3|0
1651607310000|2022-05-03 19:48:30|20.37|18.43|20.13|18.22|20.37|18.43|20.13|18.22|0
1651607320000|2022-05-03 19:48:40|20.08|18.17|20.19|18.27|20.23|18.3|20.08|18.17|0
1651607330000|2022-05-03 19:48:50|20.23|18.3|20.26|18.33|20.33|18.4|20.23|18.3|0
1651607340000|2022-05-03 19:49:00|20.22|18.3|20.3|18.36|20.33|18.4|20.22|18.3|0
1651607350000|2022-05-03 19:49:10|20.26|18.33|20.12|18.2|20.26|18.33|20.08|18.17|0
1651607360000|2022-05-03 19:49:20|20.17|18.25|20.22|18.3|20.22|18.3|20.12|18.2|0
1651607380000|2022-05-03 19:49:40|20.19|18.27|20.12|18.2|20.26|18.33|20.12|18.2|0
1651607390000|2022-05-03 19:49:50|19.69|17.81|19.58|17.72|19.69|17.81|19.55|17.69|0
1651607400000|2022-05-03 19:50:00|19.55|17.69|19.23|17.4|19.55|17.69|19.23|17.4|0
1651607410000|2022-05-03 19:50:10|19.48|17.62|18.99|17.18|19.48|17.62|18.99|17.18|0
1651607420000|2022-05-03 19:50:20|18.79|17|18.92|17.12|18.92|17.12|18.75|16.97|0
1651607430000|2022-05-03 19:50:30|19.1|17.28|18.86|17.06|19.13|17.31|18.79|17|0
1651607440000|2022-05-03 19:50:40|18.99|17.18|19.17|17.34|19.17|17.34|18.99|17.18|0
1651607450000|2022-05-03 19:50:50|19.34|17.5|19.69|17.81|19.69|17.81|19.34|17.5|0
1651607460000|2022-05-03 19:51:00|19.65|17.78|19.51|17.65|19.72|17.85|19.48|17.62|0
1651607470000|2022-05-03 19:51:10|19.27|17.43|19.03|17.22|19.27|17.43|19.03|17.22|0
1651607480000|2022-05-03 19:51:20|19.13|17.31|19.65|17.78|19.65|17.78|19.13|17.31|0
1651607490000|2022-05-03 19:51:30|20.01|18.1|20.37|18.43|20.37|18.43|20.01|18.1|0
1651607500000|2022-05-03 19:51:40|20.12|18.2|20.01|18.1|20.19|18.26|20.01|18.1|0
1651607510000|2022-05-03 19:51:50|19.94|18.04|19.76|17.88|19.94|18.04|19.76|17.88|0
1651607520000|2022-05-03 19:52:00|19.81|17.92|19.95|18.05|19.95|18.05|19.79|17.91|0
1651607530000|2022-05-03 19:52:10|20.08|18.17|20.17|18.25|20.17|18.25|20.08|18.17|0
1651607540000|2022-05-03 19:52:20|20.22|18.3|20.51|18.56|20.55|18.59|20.22|18.3|0
1651607550000|2022-05-03 19:52:30|20.44|18.49|20.55|18.59|20.55|18.59|20.44|18.49|0
1651607560000|2022-05-03 19:52:40|20.51|18.56|20.81|18.82|20.81|18.82|20.51|18.56|0
1651607570000|2022-05-03 19:52:50|20.82|18.84|20.95|18.96|20.95|18.96|20.81|18.82|0
1651607580000|2022-05-03 19:53:00|20.88|18.89|20.92|18.92|20.92|18.92|20.81|18.82|0
1651607590000|2022-05-03 19:53:10|20.88|18.89|20.99|18.99|20.99|18.99|20.88|18.89|0
1651607600000|2022-05-03 19:53:20|21.07|19.06|21.27|19.24|21.35|19.31|21.07|19.06|0
1651607610000|2022-05-03 19:53:30|21.25|19.23|21.25|19.23|21.29|19.26|21.25|19.23|0
1651607620000|2022-05-03 19:53:40|21.29|19.26|21.29|19.26|21.29|19.26|21.25|19.23|0
1651607630000|2022-05-03 19:53:50|21.36|19.33|21.44|19.4|21.44|19.4|21.29|19.26|0
1651607640000|2022-05-03 19:54:00|21.48|19.43|21.34|19.31|21.48|19.43|21.34|19.31|0
1651607650000|2022-05-03 19:54:10|21.29|19.26|21.33|19.3|21.33|19.3|21.29|19.26|0
1651607660000|2022-05-03 19:54:20|21.21|19.19|21.23|19.21|21.25|19.23|21.21|19.19|0
1651607670000|2022-05-03 19:54:30|21.14|19.13|21.06|19.06|21.14|19.13|20.95|18.96|0
1651607680000|2022-05-03 19:54:40|21.4|19.36|21.29|19.26|21.4|19.36|21.21|19.19|0
1651607690000|2022-05-03 19:54:50|21.4|19.36|21.21|19.19|21.4|19.36|21.14|19.13|0
1651607700000|2022-05-03 19:55:00|22.52|20.38|21.04|19.04|22.52|20.38|21.04|19.04|0
1651607710000|2022-05-03 19:55:10|21.1|19.09|21.28|19.26|21.36|19.32|21.1|19.09|0
1651607720000|2022-05-03 19:55:20|21.21|19.19|20.69|18.72|21.21|19.19|20.69|18.72|0
1651607730000|2022-05-03 19:55:30|20.65|18.69|20.76|18.79|20.76|18.79|20.65|18.69|0
1651607740000|2022-05-03 19:55:40|20.91|18.92|21.17|19.15|21.17|19.15|20.91|18.92|0
1651607750000|2022-05-03 19:55:50|21.28|19.26|21.32|19.29|21.36|19.32|21.28|19.26|0
1651607760000|2022-05-03 19:56:00|21.36|19.32|21.1|19.09|21.36|19.32|21.1|19.09|0
1651607770000|2022-05-03 19:56:10|21.13|19.12|20.95|18.95|21.13|19.12|20.95|18.95|0
1651607780000|2022-05-03 19:56:20|21.02|19.02|20.54|18.59|21.02|19.02|20.4|18.46|0
1651607790000|2022-05-03 19:56:30|20.58|18.62|20.51|18.55|20.58|18.62|20.43|18.49|0
1651607800000|2022-05-03 19:56:40|20.54|18.59|20.47|18.52|20.58|18.62|20.47|18.52|0
1651607810000|2022-05-03 19:56:50|20.54|18.59|20.58|18.62|20.62|18.65|20.54|18.59|0
1651607820000|2022-05-03 19:57:00|20.54|18.59|20.65|18.69|20.65|18.69|20.54|18.59|0
1651607830000|2022-05-03 19:57:10|20.73|18.75|20.69|18.72|20.77|18.79|20.69|18.72|0
1651607840000|2022-05-03 19:57:20|20.65|18.69|20.43|18.49|20.65|18.69|20.43|18.49|0
1651607850000|2022-05-03 19:57:30|20.47|18.52|20.31|18.37|20.47|18.52|20.29|18.36|0
1651607860000|2022-05-03 19:57:40|20.29|18.36|20.22|18.29|20.32|18.39|20.22|18.29|0
1651607870000|2022-05-03 19:57:50|20.29|18.36|20.43|18.49|20.43|18.49|20.29|18.36|0
1651607880000|2022-05-03 19:58:00|20.51|18.55|20.47|18.52|20.51|18.55|20.32|18.39|0
1651607890000|2022-05-03 19:58:10|20.4|18.45|20.32|18.39|20.4|18.45|20.29|18.36|0
1651607900000|2022-05-03 19:58:20|20.29|18.36|20.32|18.39|20.43|18.49|20.29|18.36|0
1651607910000|2022-05-03 19:58:30|20.29|18.36|20.43|18.49|20.43|18.49|20.29|18.36|0
1651607920000|2022-05-03 19:58:40|20.51|18.55|20.58|18.62|20.58|18.62|20.51|18.55|0
1651607930000|2022-05-03 19:58:50|20.54|18.59|20.47|18.52|20.58|18.62|20.47|18.52|0
1651607940000|2022-05-03 19:59:00|20.43|18.49|20.54|18.59|20.54|18.59|20.43|18.49|0
1651607950000|2022-05-03 19:59:10|20.51|18.55|20.62|18.65|20.62|18.65|20.51|18.55|0
1651607960000|2022-05-03 19:59:20|20.51|18.55|20.47|18.52|20.51|18.55|20.32|18.39|0
1651607970000|2022-05-03 19:59:30|20.43|18.49|20.43|18.49|20.43|18.49|20.29|18.36|0
1651607980000|2022-05-03 19:59:40|20.4|18.45|20.29|18.36|20.4|18.45|20.29|18.36|0
1651607990000|2022-05-03 19:59:50|20.14|18.22|20.03|18.13|20.14|18.22|20|18.09|0
1651608000000|2022-05-03 20:00:00|20.11|18.19|20.29|18.36|20.29|18.36|20.11|18.19|0
1651608010000|2022-05-03 20:00:10|20.18|18.26|20.4|18.45|20.4|18.45|20.18|18.26|0
1651608020000|2022-05-03 20:00:20|20.54|18.59|20.18|18.26|20.54|18.59|20.18|18.26|0
1651608030000|2022-05-03 20:00:30|20.25|18.32|20.32|18.39|20.36|18.42|20.25|18.32|0
1651608040000|2022-05-03 20:00:40|20.4|18.45|20.29|18.35|20.4|18.45|20.29|18.35|0
1651608050000|2022-05-03 20:00:50|20.25|18.32|20.4|18.45|20.4|18.45|20.25|18.32|0
1651608060000|2022-05-03 20:01:00|20.43|18.49|20.4|18.45|20.43|18.49|20.4|18.45|0
1651608070000|2022-05-03 20:01:10|20.36|18.42|20.36|18.42|20.4|18.45|20.32|18.39|0
1651608080000|2022-05-03 20:01:20|20.4|18.45|20.4|18.45|20.43|18.49|20.36|18.42|0
1651608090000|2022-05-03 20:01:30|20.36|18.42|20.43|18.49|20.47|18.52|20.36|18.42|0
1651608100000|2022-05-03 20:01:40|20.47|18.52|20.4|18.45|20.47|18.52|20.36|18.42|0
1651608110000|2022-05-03 20:01:50|20.43|18.49|20.25|18.32|20.43|18.49|20.25|18.32|0
1651608120000|2022-05-03 20:02:00|20.21|18.29|20.21|18.29|20.25|18.32|20.21|18.29|0
1651608130000|2022-05-03 20:02:10|20.29|18.35|20.43|18.49|20.43|18.49|20.29|18.35|0
1651608140000|2022-05-03 20:02:20|20.47|18.52|20.61|18.65|20.65|18.68|20.47|18.52|0
1651608150000|2022-05-03 20:02:30|20.65|18.68|20.58|18.62|20.65|18.68|20.58|18.62|0
1651608160000|2022-05-03 20:02:40|20.43|18.49|19.62|17.76|20.43|18.49|19.62|17.76|0
1651608170000|2022-05-03 20:02:50|19.66|17.79|19.7|17.82|19.7|17.82|19.66|17.79|0
1651608180000|2022-05-03 20:03:00|19.66|17.79|19.73|17.85|19.77|17.89|19.66|17.79|0
1651608190000|2022-05-03 20:03:10|19.71|17.84|19.77|17.89|19.77|17.89|19.7|17.82|0
1651608200000|2022-05-03 20:03:20|19.8|17.92|19.8|17.92|19.84|17.95|19.8|17.92|0
1651608210000|2022-05-03 20:03:30|19.77|17.88|19.84|17.95|19.84|17.95|19.77|17.88|0
1651608220000|2022-05-03 20:03:40|19.77|17.88|19.8|17.92|19.84|17.95|19.77|17.88|0
1651608230000|2022-05-03 20:03:50|19.88|17.98|19.8|17.92|19.88|17.98|19.8|17.92|0
1651608240000|2022-05-03 20:04:00|19.88|17.98|20.02|18.11|20.02|18.11|19.88|17.98|0
1651608250000|2022-05-03 20:04:10|19.98|18.08|20.02|18.11|20.02|18.11|19.95|18.05|0
1651608260000|2022-05-03 20:04:20|20.06|18.15|20.13|18.21|20.13|18.21|20.06|18.15|0
1651608270000|2022-05-03 20:04:30|20.09|18.18|20.17|18.24|20.17|18.24|20.09|18.18|0
1651608280000|2022-05-03 20:04:40|20.35|18.41|20.42|18.48|20.42|18.48|20.35|18.41|0
1651608290000|2022-05-03 20:04:50|20.5|18.54|20.53|18.58|20.57|18.61|20.5|18.54|0
1651608300000|2022-05-03 20:05:00|20.61|18.64|20.68|18.71|20.68|18.71|20.61|18.64|0
1651608310000|2022-05-03 20:05:10|20.64|18.68|20.64|18.68|20.72|18.74|20.61|18.64|0
1651608320000|2022-05-03 20:05:20|20.72|18.74|20.72|18.74|20.72|18.74|20.68|18.71|0
1651608330000|2022-05-03 20:05:30|20.68|18.71|20.87|18.88|20.87|18.88|20.68|18.71|0
1651608340000|2022-05-03 20:05:40|20.83|18.85|20.9|18.91|20.9|18.91|20.79|18.81|0
1651608350000|2022-05-03 20:05:50|21.05|19.05|21.17|19.15|21.17|19.15|21.05|19.05|0
1651608360000|2022-05-03 20:06:00|21.13|19.12|21.02|19.02|21.13|19.12|20.98|18.98|0
1651608370000|2022-05-03 20:06:10|21|19|21.13|19.12|21.13|19.12|21|19|0
1651608380000|2022-05-03 20:06:20|21.17|19.15|20.94|18.95|21.17|19.15|20.94|18.95|0
1651608390000|2022-05-03 20:06:30|20.87|18.88|20.94|18.95|20.98|18.98|20.87|18.88|0
1651608400000|2022-05-03 20:06:40|21.02|19.01|20.87|18.88|21.02|19.01|20.87|18.88|0
1651608410000|2022-05-03 20:06:50|20.83|18.85|20.79|18.81|20.83|18.85|20.75|18.78|0
1651608420000|2022-05-03 20:07:00|20.72|18.74|20.64|18.68|20.72|18.74|20.64|18.68|0
1651608430000|2022-05-03 20:07:10|20.75|18.78|20.66|18.69|20.75|18.78|20.66|18.69|0
1651608440000|2022-05-03 20:07:20|20.75|18.78|20.72|18.74|20.79|18.81|20.72|18.74|0
1651608450000|2022-05-03 20:07:30|20.68|18.71|20.6|18.64|20.68|18.71|20.6|18.64|0
1651608460000|2022-05-03 20:07:40|20.64|18.68|20.72|18.74|20.72|18.74|20.6|18.64|0
1651608470000|2022-05-03 20:07:50|20.75|18.78|20.64|18.68|20.75|18.78|20.64|18.68|0
1651608480000|2022-05-03 20:08:00|20.66|18.69|20.6|18.64|20.66|18.69|20.57|18.61|0
1651608490000|2022-05-03 20:08:10|20.57|18.61|20.53|18.58|20.57|18.61|20.53|18.58|0
1651608500000|2022-05-03 20:08:20|20.49|18.54|20.42|18.47|20.49|18.54|20.42|18.47|0
1651608510000|2022-05-03 20:08:30|20.46|18.51|20.49|18.54|20.53|18.58|20.46|18.51|0
1651608520000|2022-05-03 20:08:40|20.53|18.57|20.55|18.59|20.64|18.68|20.53|18.57|0
1651608530000|2022-05-03 20:08:50|20.49|18.54|20.55|18.59|20.57|18.61|20.49|18.54|0
1651608540000|2022-05-03 20:09:00|20.49|18.54|20.53|18.57|20.53|18.57|20.42|18.47|0
1651608550000|2022-05-03 20:09:10|20.49|18.54|20.46|18.51|20.49|18.54|20.4|18.46|0
1651608560000|2022-05-03 20:09:20|20.38|18.44|20.38|18.44|20.38|18.44|20.31|18.37|0
1651608570000|2022-05-03 20:09:30|20.35|18.41|20.35|18.41|20.42|18.47|20.35|18.41|0
1651608580000|2022-05-03 20:09:40|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1651608590000|2022-05-03 20:09:50|20.35|18.41|20.31|18.37|20.35|18.41|20.31|18.37|0
1651608600000|2022-05-03 20:10:00|20.27|18.34|20.38|18.44|20.38|18.44|20.2|18.28|0
1651608610000|2022-05-03 20:10:10|20.57|18.61|20.72|18.74|20.72|18.74|20.55|18.59|0
1651608620000|2022-05-03 20:10:20|20.64|18.67|20.94|18.95|20.94|18.95|20.64|18.67|0
1651608630000|2022-05-03 20:10:30|20.9|18.91|20.79|18.81|20.9|18.91|20.71|18.74|0
1651608640000|2022-05-03 20:10:40|20.86|18.88|21.05|19.05|21.05|19.05|20.86|18.88|0
1651608650000|2022-05-03 20:10:50|20.94|18.94|20.9|18.91|21.05|19.05|20.9|18.91|0
1651608660000|2022-05-03 20:11:00|20.98|18.98|20.86|18.88|20.98|18.98|20.86|18.88|0
1651608670000|2022-05-03 20:11:10|20.77|18.79|20.99|19|20.99|19|20.77|18.79|0
1651608680000|2022-05-03 20:11:20|20.94|18.94|20.83|18.84|21.07|19.06|20.83|18.84|0
1651608690000|2022-05-03 20:11:30|20.79|18.81|20.75|18.78|20.79|18.81|20.71|18.74|0
1651608700000|2022-05-03 20:11:40|20.86|18.88|20.79|18.81|20.86|18.88|20.79|18.81|0
1651608710000|2022-05-03 20:11:50|20.83|18.84|20.64|18.67|20.83|18.84|20.64|18.67|0
1651608720000|2022-05-03 20:12:00|20.75|18.78|20.81|18.83|20.81|18.83|20.68|18.71|0
1651608730000|2022-05-03 20:12:10|20.94|18.94|21.01|19.01|21.01|19.01|20.94|18.94|0
1651608740000|2022-05-03 20:12:20|20.94|18.94|20.98|18.98|20.98|18.98|20.86|18.88|0
1651608750000|2022-05-03 20:12:30|20.94|18.94|20.88|18.89|20.98|18.98|20.88|18.89|0
1651608760000|2022-05-03 20:12:40|20.94|18.94|20.86|18.88|20.94|18.94|20.83|18.84|0
1651608770000|2022-05-03 20:12:50|20.83|18.84|20.83|18.84|20.86|18.88|20.83|18.84|0
1651608780000|2022-05-03 20:13:00|20.9|18.91|20.71|18.74|20.9|18.91|20.6|18.64|0
1651608790000|2022-05-03 20:13:10|20.64|18.67|20.64|18.67|20.68|18.71|20.64|18.67|0
1651608800000|2022-05-03 20:13:20|20.56|18.61|20.56|18.61|20.56|18.61|20.53|18.57|0
1651608810000|2022-05-03 20:13:30|20.49|18.54|20.38|18.44|20.49|18.54|20.38|18.44|0
1651608820000|2022-05-03 20:13:40|20.49|18.54|20.38|18.44|20.49|18.54|20.38|18.44|0
1651608830000|2022-05-03 20:13:50|20.45|18.51|20.2|18.27|20.45|18.51|20.2|18.27|0
1651608840000|2022-05-03 20:14:00|20.12|18.21|19.91|18.01|20.12|18.21|19.91|18.01|0
1651608850000|2022-05-03 20:14:10|19.98|18.08|20.05|18.14|20.05|18.14|19.98|18.08|0
1651608860000|2022-05-03 20:14:20|20.01|18.11|19.87|17.98|20.01|18.11|19.87|17.98|0
1651608870000|2022-05-03 20:14:30|19.85|17.96|19.76|17.88|19.85|17.96|19.76|17.88|0
1651608880000|2022-05-03 20:14:40|19.8|17.91|19.94|18.04|19.94|18.04|19.8|17.91|0
1651608890000|2022-05-03 20:14:50|19.87|17.98|19.94|18.04|19.96|18.06|19.85|17.96|0
1651608910000|2022-05-03 20:15:10|20.16|18.24|20.2|18.27|20.2|18.27|20.16|18.24|0
1651608920000|2022-05-03 20:15:20|20.21|18.29|20.2|18.27|20.23|18.31|20.2|18.27|0
1651608930000|2022-05-03 20:15:30|20.01|18.11|20.14|18.22|20.14|18.22|20.01|18.11|0
1651608940000|2022-05-03 20:15:40|20.1|18.19|19.98|18.08|20.1|18.19|19.98|18.08|0
1651608950000|2022-05-03 20:15:50|19.91|18.01|19.87|17.98|19.91|18.01|19.87|17.98|0
1651608960000|2022-05-03 20:16:00|19.83|17.94|19.91|18.01|19.91|18.01|19.76|17.88|0
1651608970000|2022-05-03 20:16:10|19.98|18.07|19.89|17.99|19.98|18.07|19.83|17.94|0
1651608980000|2022-05-03 20:16:20|19.98|18.07|20.1|18.19|20.1|18.19|19.98|18.07|0
1651608990000|2022-05-03 20:16:30|20.09|18.17|20.16|18.24|20.16|18.24|20.09|18.17|0
1651609000000|2022-05-03 20:16:40|20.27|18.34|20.31|18.37|20.31|18.37|20.27|18.34|0
1651609010000|2022-05-03 20:16:50|20.27|18.34|20.27|18.34|20.31|18.37|20.27|18.34|0
1651609020000|2022-05-03 20:17:00|20.31|18.37|20.21|18.29|20.31|18.37|20.21|18.29|0
1651609030000|2022-05-03 20:17:10|20.27|18.34|20.05|18.14|20.27|18.34|20.05|18.14|0
1651609040000|2022-05-03 20:17:20|20.09|18.17|20.12|18.21|20.12|18.21|20.09|18.17|0
1651609050000|2022-05-03 20:17:30|20.14|18.22|20.09|18.17|20.14|18.22|20.09|18.17|0
1651609060000|2022-05-03 20:17:40|20.1|18.19|20.12|18.21|20.16|18.24|20.1|18.19|0
1651609070000|2022-05-03 20:17:50|20.1|18.19|20.12|18.21|20.12|18.21|20.1|18.19|0
1651609080000|2022-05-03 20:18:00|20.09|18.17|20.09|18.17|20.09|18.17|20.09|18.17|0
1651609090000|2022-05-03 20:18:10|20.05|18.14|20.03|18.12|20.05|18.14|20.03|18.12|0
1651609100000|2022-05-03 20:18:20|20.09|18.17|20.16|18.24|20.16|18.24|20.09|18.17|0
1651609110000|2022-05-03 20:18:30|20.14|18.22|20.21|18.29|20.21|18.29|20.14|18.22|0
1651609120000|2022-05-03 20:18:40|20.19|18.27|20.05|18.14|20.19|18.27|20.05|18.14|0
1651609130000|2022-05-03 20:18:50|20.09|18.17|20.1|18.19|20.1|18.19|20.07|18.16|0
1651609140000|2022-05-03 20:19:00|20.03|18.12|20.08|18.17|20.12|18.21|20.03|18.12|0
1651609150000|2022-05-03 20:19:10|20.01|18.11|20.05|18.14|20.05|18.14|20.01|18.11|0
1651609160000|2022-05-03 20:19:20|19.96|18.06|19.9|18.01|19.96|18.06|19.9|18.01|0
1651609170000|2022-05-03 20:19:30|19.98|18.07|20.03|18.12|20.03|18.12|19.98|18.07|0
1651609180000|2022-05-03 20:19:40|20.01|18.11|19.99|18.09|20.01|18.11|19.99|18.09|0
1651609190000|2022-05-03 20:19:50|20.05|18.14|19.99|18.09|20.05|18.14|19.99|18.09|0
1651609200000|2022-05-03 20:20:00|19.98|18.07|20.01|18.11|20.01|18.11|19.98|18.07|0
1651609210000|2022-05-03 20:20:10|19.98|18.07|19.94|18.04|19.98|18.07|19.94|18.04|0
1651609220000|2022-05-03 20:20:20|19.87|17.97|19.92|18.02|19.92|18.02|19.83|17.94|0
1651609230000|2022-05-03 20:20:30|19.94|18.04|19.92|18.02|19.98|18.07|19.92|18.02|0
1651609240000|2022-05-03 20:20:40|19.88|17.99|19.98|18.07|20.01|18.11|19.88|17.99|0
1651609250000|2022-05-03 20:20:50|19.99|18.09|19.99|18.09|19.99|18.09|19.96|18.06|0
1651609260000|2022-05-03 20:21:00|20.01|18.11|19.85|17.96|20.01|18.11|19.85|17.96|0
1651609270000|2022-05-03 20:21:10|19.81|17.93|19.87|17.97|19.87|17.97|19.81|17.93|0
1651609280000|2022-05-03 20:21:20|19.88|17.99|19.92|18.02|19.94|18.04|19.88|17.99|0
1651609290000|2022-05-03 20:21:30|19.94|18.04|19.94|18.04|19.94|18.04|19.92|18.02|0
1651609300000|2022-05-03 20:21:40|19.96|18.06|19.96|18.06|19.97|18.07|19.96|18.06|0
1651609310000|2022-05-03 20:21:50|19.83|17.94|19.92|18.02|19.92|18.02|19.83|17.94|0
1651609320000|2022-05-03 20:22:00|19.9|18.01|19.78|17.89|19.9|18.01|19.78|17.89|0
1651609330000|2022-05-03 20:22:10|19.76|17.88|19.58|17.71|19.76|17.88|19.58|17.71|0
1651609340000|2022-05-03 20:22:20|19.67|17.79|19.58|17.71|19.67|17.79|19.58|17.71|0
1651609350000|2022-05-03 20:22:30|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651609360000|2022-05-03 20:22:40|19.56|17.7|19.58|17.71|19.61|17.75|19.56|17.7|0
1651609370000|2022-05-03 20:22:50|19.61|17.75|19.52|17.67|19.61|17.75|19.52|17.67|0
1651609380000|2022-05-03 20:23:00|19.54|17.68|19.56|17.7|19.56|17.7|19.47|17.62|0
1651609390000|2022-05-03 20:23:10|19.52|17.67|19.44|17.59|19.52|17.67|19.44|17.59|0
1651609410000|2022-05-03 20:23:30|19.47|17.62|19.4|17.55|19.47|17.62|19.4|17.55|0
1651609420000|2022-05-03 20:23:40|19.38|17.54|19.47|17.62|19.47|17.62|19.33|17.49|0
1651609430000|2022-05-03 20:23:50|19.42|17.57|19.58|17.71|19.58|17.71|19.42|17.57|0
1651609440000|2022-05-03 20:24:00|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651609450000|2022-05-03 20:24:10|19.54|17.68|19.51|17.65|19.54|17.68|19.51|17.65|0
1651609460000|2022-05-03 20:24:20|19.54|17.68|19.49|17.63|19.54|17.68|19.49|17.63|0
1651609470000|2022-05-03 20:24:30|19.52|17.66|19.58|17.71|19.6|17.73|19.52|17.66|0
1651609480000|2022-05-03 20:24:40|19.61|17.75|19.54|17.68|19.61|17.75|19.54|17.68|0
1651609490000|2022-05-03 20:24:50|19.58|17.71|19.58|17.71|19.61|17.75|19.58|17.71|0
1651609500000|2022-05-03 20:25:00|19.56|17.7|19.52|17.66|19.56|17.7|19.52|17.66|0
1651609510000|2022-05-03 20:25:10|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1651609520000|2022-05-03 20:25:20|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651609530000|2022-05-03 20:25:30|19.59|17.73|19.59|17.73|19.61|17.75|19.59|17.73|0
1651609540000|2022-05-03 20:25:40|19.61|17.75|19.59|17.73|19.63|17.76|19.59|17.73|0
1651609550000|2022-05-03 20:25:50|19.65|17.78|19.63|17.76|19.65|17.78|19.59|17.73|0
1651609560000|2022-05-03 20:26:00|19.67|17.79|19.68|17.81|19.7|17.83|19.67|17.79|0
1651609570000|2022-05-03 20:26:10|19.72|17.84|19.68|17.81|19.72|17.84|19.61|17.75|0
1651609580000|2022-05-03 20:26:20|19.65|17.78|19.67|17.79|19.67|17.79|19.65|17.78|0
1651609590000|2022-05-03 20:26:30|19.63|17.76|19.74|17.86|19.74|17.86|19.63|17.76|0
1651609600000|2022-05-03 20:26:40|19.72|17.84|19.72|17.84|19.76|17.87|19.72|17.84|0
1651609620000|2022-05-03 20:27:00|19.7|17.83|19.68|17.81|19.72|17.84|19.68|17.81|0
1651609640000|2022-05-03 20:27:20|19.76|17.87|19.79|17.91|19.81|17.92|19.76|17.87|0
1651609650000|2022-05-03 20:27:30|19.83|17.94|19.83|17.94|19.86|17.97|19.83|17.94|0
1651609660000|2022-05-03 20:27:40|19.72|17.84|19.72|17.84|19.74|17.86|19.72|17.84|0
1651609670000|2022-05-03 20:27:50|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1651609680000|2022-05-03 20:28:00|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1651609690000|2022-05-03 20:28:10|19.65|17.78|19.7|17.82|19.7|17.82|19.65|17.78|0
1651609700000|2022-05-03 20:28:20|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1651609710000|2022-05-03 20:28:30|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1651609720000|2022-05-03 20:28:40|19.79|17.91|19.75|17.87|19.79|17.91|19.75|17.87|0
1651609730000|2022-05-03 20:28:50|19.77|17.89|19.77|17.89|19.81|17.92|19.75|17.87|0
1651609740000|2022-05-03 20:29:00|19.75|17.87|19.68|17.81|19.75|17.87|19.68|17.81|0
1651609750000|2022-05-03 20:29:10|19.74|17.86|19.7|17.82|19.74|17.86|19.7|17.82|0
1651609760000|2022-05-03 20:29:20|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651609770000|2022-05-03 20:29:30|19.68|17.81|19.77|17.89|19.77|17.89|19.68|17.81|0
1651609780000|2022-05-03 20:29:40|19.61|17.74|19.65|17.78|19.66|17.79|19.61|17.74|0
1651609790000|2022-05-03 20:29:50|19.66|17.79|19.68|17.81|19.68|17.81|19.66|17.79|0
1651609800000|2022-05-03 20:30:00|19.65|17.78|19.75|17.87|19.75|17.87|19.65|17.78|0
1651609810000|2022-05-03 20:30:10|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651609820000|2022-05-03 20:30:20|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1651609830000|2022-05-03 20:30:30|19.83|17.94|19.81|17.92|19.83|17.94|19.81|17.92|0
1651609840000|2022-05-03 20:30:40|19.79|17.91|19.77|17.89|19.79|17.91|19.75|17.87|0
1651609850000|2022-05-03 20:30:50|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651609860000|2022-05-03 20:31:00|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1651609870000|2022-05-03 20:31:10|19.83|17.94|19.86|17.97|19.86|17.97|19.83|17.94|0
1651609890000|2022-05-03 20:31:30|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651609900000|2022-05-03 20:31:40|19.72|17.84|19.75|17.87|19.75|17.87|19.7|17.82|0
1651609910000|2022-05-03 20:31:50|19.73|17.86|19.73|17.86|19.73|17.86|19.73|17.86|0
1651609920000|2022-05-03 20:32:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651609930000|2022-05-03 20:32:10|19.77|17.89|19.75|17.87|19.77|17.89|19.75|17.87|0
1651609940000|2022-05-03 20:32:20|19.73|17.86|19.72|17.84|19.73|17.86|19.72|17.84|0
1651609950000|2022-05-03 20:32:30|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651609960000|2022-05-03 20:32:40|19.54|17.68|19.57|17.71|19.57|17.71|19.54|17.68|0
1651609970000|2022-05-03 20:32:50|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1651609980000|2022-05-03 20:33:00|19.5|17.65|19.59|17.73|19.59|17.73|19.5|17.65|0
1651609990000|2022-05-03 20:33:10|19.61|17.74|19.54|17.68|19.63|17.76|19.54|17.68|0
1651610000000|2022-05-03 20:33:20|19.59|17.73|19.54|17.68|19.59|17.73|19.54|17.68|0
1651610010000|2022-05-03 20:33:30|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1651610020000|2022-05-03 20:33:40|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651610030000|2022-05-03 20:33:50|19.56|17.69|19.56|17.69|19.56|17.69|19.56|17.69|0
1651610040000|2022-05-03 20:34:00|19.57|17.71|19.52|17.66|19.57|17.71|19.52|17.66|0
1651610050000|2022-05-03 20:34:10|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.66|0
1651610060000|2022-05-03 20:34:20|19.43|17.58|19.38|17.53|19.43|17.58|19.34|17.5|0
1651610070000|2022-05-03 20:34:30|19.33|17.48|19.33|17.48|19.33|17.48|19.29|17.45|0
1651610080000|2022-05-03 20:34:40|19.4|17.55|19.57|17.71|19.64|17.77|19.4|17.55|0
1651610090000|2022-05-03 20:34:50|19.59|17.72|19.54|17.68|19.59|17.72|19.54|17.68|0
1651610100000|2022-05-03 20:35:00|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1651610110000|2022-05-03 20:35:10|19.59|17.72|19.59|17.72|19.59|17.72|19.55|17.69|0
1651610120000|2022-05-03 20:35:20|19.54|17.68|19.52|17.66|19.54|17.68|19.5|17.64|0
1651610130000|2022-05-03 20:35:30|19.57|17.71|19.52|17.66|19.57|17.71|19.52|17.66|0
1651610140000|2022-05-03 20:35:40|19.57|17.71|19.55|17.69|19.57|17.71|19.55|17.69|0
1651610150000|2022-05-03 20:35:50|19.57|17.71|19.54|17.68|19.57|17.71|19.54|17.68|0
1651610160000|2022-05-03 20:36:00|19.57|17.71|19.61|17.74|19.61|17.74|19.57|17.71|0
1651610170000|2022-05-03 20:36:10|19.63|17.76|19.59|17.72|19.63|17.76|19.59|17.72|0
1651610180000|2022-05-03 20:36:20|19.61|17.74|19.57|17.71|19.61|17.74|19.55|17.69|0
1651610190000|2022-05-03 20:36:30|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1651610200000|2022-05-03 20:36:40|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1651610210000|2022-05-03 20:36:50|19.59|17.72|19.62|17.76|19.62|17.76|19.59|17.72|0
1651610220000|2022-05-03 20:37:00|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651610230000|2022-05-03 20:37:10|19.68|17.8|19.61|17.74|19.68|17.8|19.61|17.74|0
1651610240000|2022-05-03 20:37:20|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1651610250000|2022-05-03 20:37:30|19.54|17.68|19.62|17.76|19.62|17.76|19.54|17.68|0
1651610260000|2022-05-03 20:37:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651610270000|2022-05-03 20:37:50|19.66|17.79|19.62|17.76|19.66|17.79|19.62|17.76|0
1651610280000|2022-05-03 20:38:00|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1651610290000|2022-05-03 20:38:10|19.46|17.61|19.48|17.63|19.48|17.63|19.46|17.61|0
1651610300000|2022-05-03 20:38:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1651610310000|2022-05-03 20:38:30|19.48|17.63|19.5|17.64|19.5|17.64|19.48|17.63|0
1651610330000|2022-05-03 20:38:50|19.52|17.66|19.57|17.71|19.61|17.74|19.52|17.66|0
1651610340000|2022-05-03 20:39:00|19.61|17.74|19.57|17.71|19.61|17.74|19.57|17.71|0
1651610350000|2022-05-03 20:39:10|19.55|17.69|19.54|17.67|19.57|17.71|19.54|17.67|0
1651610360000|2022-05-03 20:39:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651610370000|2022-05-03 20:39:30|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1651610400000|2022-05-03 20:40:00|19.55|17.69|19.57|17.71|19.57|17.71|19.55|17.69|0
1651610410000|2022-05-03 20:40:10|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1651610420000|2022-05-03 20:40:20|19.57|17.71|19.59|17.72|19.59|17.72|19.57|17.71|0
1651610430000|2022-05-03 20:40:30|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1651610440000|2022-05-03 20:40:40|19.62|17.75|19.66|17.79|19.66|17.79|19.62|17.75|0
1651610450000|2022-05-03 20:40:50|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1651610460000|2022-05-03 20:41:00|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651610470000|2022-05-03 20:41:10|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1651610480000|2022-05-03 20:41:20|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1651610490000|2022-05-03 20:41:30|19.69|17.82|19.75|17.87|19.75|17.87|19.69|17.82|0
1651610500000|2022-05-03 20:41:40|19.73|17.85|19.71|17.84|19.73|17.85|19.69|17.82|0
1651610510000|2022-05-03 20:41:50|19.68|17.8|19.68|17.8|19.69|17.82|19.68|17.8|0
1651610530000|2022-05-03 20:42:10|19.71|17.84|19.62|17.75|19.73|17.85|19.62|17.75|0
1651610540000|2022-05-03 20:42:20|19.61|17.74|19.61|17.74|19.61|17.74|19.57|17.71|0
1651610550000|2022-05-03 20:42:30|19.6||19.6||19.6||19.6||0
1651610560000|2022-05-03 20:42:40|19.55|17.69|19.62|17.75|19.62|17.75|19.55|17.69|0
1651610570000|2022-05-03 20:42:50|19.64|17.77|19.57|17.71|19.64|17.77|19.57|17.71|0
1651610580000|2022-05-03 20:43:00|19.59|17.72|19.6|17.74|19.6|17.74|19.59|17.72|0
1651610590000|2022-05-03 20:43:10|19.62|17.75|19.6|17.74|19.62|17.75|19.6|17.74|0
1651610600000|2022-05-03 20:43:20|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1651610610000|2022-05-03 20:43:30|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1651610620000|2022-05-03 20:43:40|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1651610630000|2022-05-03 20:43:50|19.6|17.74|19.59|17.72|19.6|17.74|19.59|17.72|0
1651610640000|2022-05-03 20:44:00|19.55|17.69|19.62|17.75|19.62|17.75|19.48|17.62|0
1651610650000|2022-05-03 20:44:10|19.6|17.74|19.57|17.7|19.6|17.74|19.57|17.7|0
1651610660000|2022-05-03 20:44:20|19.62|17.75|19.62|17.75|19.62|17.75|19.6|17.74|0
1651610670000|2022-05-03 20:44:30|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1651610680000|2022-05-03 20:44:40|19.62|17.75|19.64|17.77|19.64|17.77|19.57|17.7|0
1651610690000|2022-05-03 20:44:50|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1651610700000|2022-05-03 20:45:00|19.68|17.8|19.59|17.72|19.68|17.8|19.57|17.7|0
1651610710000|2022-05-03 20:45:10|19.57|17.7|19.6|17.74|19.6|17.74|19.57|17.7|0
1651610720000|2022-05-03 20:45:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651610730000|2022-05-03 20:45:30|19.48|17.62|19.5|17.64|19.5|17.64|19.48|17.62|0
1651610740000|2022-05-03 20:45:40|19.48|17.62|19.64|17.77|19.64|17.77|19.48|17.62|0
1651610750000|2022-05-03 20:45:50|19.62|17.75|19.66|17.78|19.66|17.78|19.62|17.75|0
1651610760000|2022-05-03 20:46:00|19.67|17.8|19.69|17.82|19.69|17.82|19.67|17.8|0
1651610770000|2022-05-03 20:46:10|19.71|17.83|19.69|17.82|19.71|17.83|19.69|17.82|0
1651610780000|2022-05-03 20:46:20|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651610790000|2022-05-03 20:46:30|19.69|17.82|19.66|17.78|19.73|17.85|19.66|17.78|0
1651610810000|2022-05-03 20:46:50|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651610820000|2022-05-03 20:47:00|19.62|17.75|19.69|17.82|19.69|17.82|19.62|17.75|0
1651610830000|2022-05-03 20:47:10|19.82|17.93|19.85|17.96|19.85|17.96|19.78|17.9|0
1651610840000|2022-05-03 20:47:20|19.83|17.95|19.83|17.95|19.83|17.95|19.83|17.95|0
1651610860000|2022-05-03 20:47:40|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1651610870000|2022-05-03 20:47:50|19.83|17.95|19.82|17.93|19.83|17.95|19.82|17.93|0
1651610880000|2022-05-03 20:48:00|19.83|17.95|19.85|17.96|19.85|17.96|19.83|17.95|0
1651610890000|2022-05-03 20:48:10|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1651610900000|2022-05-03 20:48:20|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1651610920000|2022-05-03 20:48:40|19.83|17.95|19.76|17.88|19.87|17.98|19.75|17.86|0
1651610930000|2022-05-03 20:48:50|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651610940000|2022-05-03 20:49:00|19.64|17.77|19.62|17.75|19.65|17.78|19.62|17.75|0
1651610950000|2022-05-03 20:49:10|19.64|17.77|19.67|17.8|19.67|17.8|19.55|17.69|0
1651610960000|2022-05-03 20:49:20|19.64|17.77|19.6|17.73|19.64|17.77|19.6|17.73|0
1651610970000|2022-05-03 20:49:30|19.58|17.72|19.57|17.7|19.58|17.72|19.57|17.7|0
1651610980000|2022-05-03 20:49:40|19.6|17.73|19.53|17.67|19.6|17.73|19.53|17.67|0
1651610990000|2022-05-03 20:49:50|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1651611000000|2022-05-03 20:50:00|19.57|17.7|19.57|17.7|19.6|17.73|19.57|17.7|0
1651611010000|2022-05-03 20:50:10|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1651611020000|2022-05-03 20:50:20|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1651611040000|2022-05-03 20:50:40|19.6|17.73|19.53|17.67|19.6|17.73|19.53|17.67|0
1651611080000|2022-05-03 20:51:20|19.56|17.7|19.64|17.77|19.64|17.77|19.56|17.7|0
1651611090000|2022-05-03 20:51:30|19.6|17.73|19.62|17.75|19.62|17.75|19.6|17.73|0
1651611120000|2022-05-03 20:52:00|19.64|17.77|19.65|17.78|19.65|17.78|19.64|17.77|0
1651611130000|2022-05-03 20:52:10|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1651611140000|2022-05-03 20:52:20|19.67|17.8|19.69|17.81|19.69|17.81|19.67|17.8|0
1651611170000|2022-05-03 20:52:50|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1651611180000|2022-05-03 20:53:00|19.6|17.73|19.53|17.67|19.6|17.73|19.53|17.67|0
1651611190000|2022-05-03 20:53:10|19.51|17.65|19.53|17.67|19.53|17.67|19.51|17.65|0
1651611200000|2022-05-03 20:53:20|19.55|17.68|19.49|17.64|19.55|17.68|19.49|17.64|0
1651611210000|2022-05-03 20:53:30|19.51|17.65|19.55|17.68|19.55|17.68|19.51|17.65|0
1651611220000|2022-05-03 20:53:40|19.53|17.67|19.49|17.64|19.53|17.67|19.46|17.6|0
1651611230000|2022-05-03 20:53:50|19.53|17.67|19.55|17.68|19.55|17.68|19.53|17.67|0
1651611240000|2022-05-03 20:54:00|19.6|17.73|19.56|17.7|19.6|17.73|19.56|17.7|0
1651611250000|2022-05-03 20:54:10|19.55|17.68|19.53|17.67|19.55|17.68|19.53|17.67|0
1651611260000|2022-05-03 20:54:20|19.63|17.76|19.6|17.73|19.63|17.76|19.6|17.73|0
1651611270000|2022-05-03 20:54:30|19.58|17.72|19.56|17.7|19.58|17.72|19.56|17.7|0
1651611280000|2022-05-03 20:54:40|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1651611290000|2022-05-03 20:54:50|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1651611300000|2022-05-03 20:55:00|19.6|17.73|19.71|17.83|19.71|17.83|19.6|17.73|0
1651611310000|2022-05-03 20:55:10|19.69|17.81|19.89|17.99|19.89|17.99|19.69|17.81|0
1651611320000|2022-05-03 20:55:20|19.92|18.02|19.85|17.96|19.92|18.02|19.85|17.96|0
1651611330000|2022-05-03 20:55:30|19.79|17.91|19.78|17.89|19.79|17.91|19.78|17.89|0
1651611340000|2022-05-03 20:55:40|19.79|17.91|19.85|17.96|19.85|17.96|19.79|17.91|0
1651611350000|2022-05-03 20:55:50|19.89|17.99|19.87|17.97|19.89|17.99|19.87|17.97|0
1651611360000|2022-05-03 20:56:00|19.85|17.96|19.89|17.99|19.9|18.01|19.85|17.96|0
1651611370000|2022-05-03 20:56:10|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651611380000|2022-05-03 20:56:20|19.85|17.96|19.81|17.93|19.85|17.96|19.81|17.93|0
1651611390000|2022-05-03 20:56:30|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1651611400000|2022-05-03 20:56:40|19.81|17.93|19.96|18.06|19.99|18.09|19.81|17.93|0
1651611420000|2022-05-03 20:57:00|19.92|18.02|19.88|17.99|19.92|18.02|19.88|17.99|0
1651611430000|2022-05-03 20:57:10|19.92|18.02|19.88|17.99|19.92|18.02|19.88|17.99|0
1651611440000|2022-05-03 20:57:20|19.9|18.01|19.92|18.02|19.92|18.02|19.9|18.01|0
1651611450000|2022-05-03 20:57:30|19.96|18.06|19.92|18.02|19.96|18.06|19.92|18.02|0
1651611460000|2022-05-03 20:57:40|19.88|17.99|19.92|18.02|19.92|18.02|19.88|17.99|0
1651611470000|2022-05-03 20:57:50|19.96|18.06|19.87|17.97|19.96|18.06|19.87|17.97|0
1651611480000|2022-05-03 20:58:00|19.88|17.99|20.05|18.14|20.07|18.15|19.88|17.99|0
1651611490000|2022-05-03 20:58:10|20.01|18.1|20.03|18.12|20.05|18.14|20.01|18.1|0
1651611500000|2022-05-03 20:58:20|20.07|18.15|20.05|18.14|20.07|18.15|20.03|18.12|0
1651611510000|2022-05-03 20:58:30|20.01|18.1|20.03|18.12|20.03|18.12|20.01|18.1|0
1651611530000|2022-05-03 20:58:50|20.01|18.1|19.99|18.09|20.01|18.1|19.99|18.09|0
1651611540000|2022-05-03 20:59:00|20.01|18.1|20.01|18.1|20.03|18.12|20.01|18.1|0
1651611550000|2022-05-03 20:59:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651611570000|2022-05-03 20:59:30|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651611580000|2022-05-03 20:59:40|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651611590000|2022-05-03 20:59:50|20.01|18.1|20.05|18.14|20.05|18.14|20.01|18.1|0
1651611600000|2022-05-03 21:00:00|20.04|18.13|19.98|18.08|20.04|18.13|19.98|18.07|0
1651611610000|2022-05-03 21:00:10|20.01|18.1|19.96|18.05|20.01|18.11|19.96|18.05|0
1651611620000|2022-05-03 21:00:20|19.98|18.07|20.03|18.12|20.03|18.12|19.98|18.07|0
1651611630000|2022-05-03 21:00:30|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651611640000|2022-05-03 21:00:40|20.02||20.02||20.02||20.02||0
1651611680000|2022-05-03 21:01:20|20.01||20.01||20.01||20.01||0
1651611690000|2022-05-03 21:01:30|20.02|18.1|20.02|18.12|20.02|18.12|20.02|18.1|0
1651611700000|2022-05-03 21:01:40|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651611710000|2022-05-03 21:01:50|20.04||20.03||20.04||20.03||0
1651611730000|2022-05-03 21:02:10||18.12||18.12||18.12||18.12|0
1651611750000|2022-05-03 21:02:30|20.04|18.14|20.05|18.14|20.05|18.14|20.04|18.14|0
1651611760000|2022-05-03 21:02:40|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1651611840000|2022-05-03 21:04:00|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651611860000|2022-05-03 21:04:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651611870000|2022-05-03 21:04:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651611890000|2022-05-03 21:04:50|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1651611900000|2022-05-03 21:05:00|20.14|18.22|20.15|18.23|20.15|18.23|20.14|18.22|0
1651611910000|2022-05-03 21:05:10|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651611920000|2022-05-03 21:05:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651611930000|2022-05-03 21:05:30|20.16|18.24|20.16|18.24|20.16|18.24|20.15|18.24|0
1651611940000|2022-05-03 21:05:40|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651611960000|2022-05-03 21:06:00|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1651611970000|2022-05-03 21:06:10|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651611980000|2022-05-03 21:06:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651612040000|2022-05-03 21:07:20|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651612050000|2022-05-03 21:07:30|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1651612070000|2022-05-03 21:07:50|20.1|18.18|20.15|18.23|20.15|18.23|20.1|18.18|0
1651612080000|2022-05-03 21:08:00|20.14|18.22|20.12|18.2|20.14|18.22|20.12|18.2|0
1651612090000|2022-05-03 21:08:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651612110000|2022-05-03 21:08:30|20.16|18.24|20.17|18.25|20.17|18.25|20.16|18.24|0
1651612120000|2022-05-03 21:08:40|20.18|18.26|20.21|18.28|20.21|18.28|20.18|18.26|0
1651612130000|2022-05-03 21:08:50|20.24|18.31|20.21|18.29|20.24|18.31|20.21|18.29|0
1651612140000|2022-05-03 21:09:00|20.2|18.27|20.22|18.3|20.22|18.3|20.2|18.27|0
1651612150000|2022-05-03 21:09:10|20.21|18.29|20.21|18.29|20.21|18.29|20.21|18.29|0
1651612160000|2022-05-03 21:09:20|20.22|18.27|20.19|18.27|20.22|18.27|20.19|18.27|0
1651612170000|2022-05-03 21:09:30|20.22|18.29|20.22|18.29|20.22|18.29|20.22|18.29|0
1651612190000|2022-05-03 21:09:50|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1651612210000|2022-05-03 21:10:10||18.31||18.31||18.31||18.31|0
1651612220000|2022-05-03 21:10:20|20.22|18.3|20.22|18.3|20.22|18.3|20.22|18.3|0
1651612230000|2022-05-03 21:10:30||18.29||18.29||18.29||18.29|0
1651612240000|2022-05-03 21:10:40|20.21|18.28|20.2|18.28|20.21|18.28|20.2|18.28|0
1651612250000|2022-05-03 21:10:50|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651612260000|2022-05-03 21:11:00|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651612270000|2022-05-03 21:11:10|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651612310000|2022-05-03 21:11:50|20.17|18.25|20.18|18.26|20.18|18.26|20.17|18.25|0
1651612320000|2022-05-03 21:12:00|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651612330000|2022-05-03 21:12:10|20.2|18.28|20.18|18.26|20.2|18.28|20.18|18.26|0
1651612340000|2022-05-03 21:12:20|20.17|18.25|20.18|18.26|20.18|18.26|20.17|18.25|0
1651612390000|2022-05-03 21:13:10|20.14|18.23|20.18|18.26|20.18|18.26|20.14|18.23|0
1651612450000|2022-05-03 21:14:10||18.25||18.25||18.25||18.25|0
1651612490000|2022-05-03 21:14:50|20.17||20.18||20.18||20.17||0
1651612640000|2022-05-03 21:17:20|20.17||20.17||20.17||20.17||0
1651612660000|2022-05-03 21:17:40|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651612670000|2022-05-03 21:17:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651612720000|2022-05-03 21:18:40|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1651612740000|2022-05-03 21:19:00|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651612860000|2022-05-03 21:21:00|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651612890000|2022-05-03 21:21:30|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651612930000|2022-05-03 21:22:10|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651612940000|2022-05-03 21:22:20|20.18|18.26|20.19|18.27|20.19|18.27|20.18|18.26|0
1651612980000|2022-05-03 21:23:00|20.2||20.2||20.2||20.2||0
1651612990000|2022-05-03 21:23:10|20.21|18.29|20.21|18.29|20.21|18.29|20.21|18.29|0
1651613000000|2022-05-03 21:23:20|20.2|18.27|20.21|18.29|20.21|18.29|20.17|18.25|0
1651613010000|2022-05-03 21:23:30|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651613030000|2022-05-03 21:23:50|20.21|18.29|20.21|18.29|20.21|18.29|20.21|18.29|0
1651613040000|2022-05-03 21:24:00|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651613060000|2022-05-03 21:24:20|20.19|18.27|20.19|18.26|20.19|18.27|20.19|18.26|0
1651613070000|2022-05-03 21:24:30||18.27||18.27||18.27||18.27|0
1651613110000|2022-05-03 21:25:10|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651613150000|2022-05-03 21:25:50||18.25||18.25||18.25||18.25|0
1651613260000|2022-05-03 21:27:40||18.26||18.26||18.26||18.26|0
1651613300000|2022-05-03 21:28:20|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651613330000|2022-05-03 21:28:50|20.19|18.26|20.19|18.26|20.19|18.26|20.19|18.26|0
1651613360000|2022-05-03 21:29:20|20.18||20.18||20.18||20.18||0
1651613470000|2022-05-03 21:31:10|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651613480000|2022-05-03 21:31:20|20.15|18.23|20.16|18.24|20.16|18.24|20.15|18.23|0
1651613570000|2022-05-03 21:32:50|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651613580000|2022-05-03 21:33:00|20.13||20.13||20.13||20.13||0
1651613600000|2022-05-03 21:33:20|20.14||20.14||20.14||20.14||0
1651613630000|2022-05-03 21:33:50|20.13||20.13||20.14||20.13||0
1651613740000|2022-05-03 21:35:40||18.21||18.21||18.21||18.21|0
1651613840000|2022-05-03 21:37:20|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651613900000|2022-05-03 21:38:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651613950000|2022-05-03 21:39:10|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651614070000|2022-05-03 21:41:10|20.22|18.29|20.21|18.29|20.22|18.29|20.21|18.29|0
1651614080000|2022-05-03 21:41:20||18.28||18.28||18.28||18.28|0
1651614100000|2022-05-03 21:41:40|20.2||20.2||20.2||20.2||0
1651614120000|2022-05-03 21:42:00|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651614130000|2022-05-03 21:42:10|20.28|18.35|20.15|18.23|20.28|18.35|20.15|18.23|0
1651614140000|2022-05-03 21:42:20|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651614170000|2022-05-03 21:42:50|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651614210000|2022-05-03 21:43:30|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651614220000|2022-05-03 21:43:40|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651614240000|2022-05-03 21:44:00|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651614260000|2022-05-03 21:44:20|20.01|18.1|20.13|18.21|20.13|18.21|20.01|18.1|0
1651614270000|2022-05-03 21:44:30|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1651614280000|2022-05-03 21:44:40|20.12|18.22|20.12|18.2|20.12|18.22|20.12|18.2|0
1651614290000|2022-05-03 21:44:50|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651614340000|2022-05-03 21:45:40|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651614360000|2022-05-03 21:46:00|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1651614380000|2022-05-03 21:46:20|20.15||20.15||20.15||20.15||0
1651614400000|2022-05-03 21:46:40|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651614410000|2022-05-03 21:46:50|20.09|18.17|20.09|18.17|20.09|18.17|20.09|18.17|0
1651614440000|2022-05-03 21:47:20|20.11|18.19|20.09|18.18|20.11|18.19|20.09|18.17|0
1651614450000|2022-05-03 21:47:30|20.06|18.17|20.06|18.15|20.06|18.17|20.06|18.15|0
1651614470000|2022-05-03 21:47:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651614510000|2022-05-03 21:48:30|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651614550000|2022-05-03 21:49:10|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651614580000|2022-05-03 21:49:40|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651614600000|2022-05-03 21:50:00|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651614620000|2022-05-03 21:50:20|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651614630000|2022-05-03 21:50:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651614640000|2022-05-03 21:50:40|20.1|18.19|20.15|18.23|20.15|18.23|20.1|18.19|0
1651614680000|2022-05-03 21:51:20|20.13|18.21|20.15|18.23|20.15|18.23|20.13|18.21|0
1651614690000|2022-05-03 21:51:30|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651614740000|2022-05-03 21:52:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651614830000|2022-05-03 21:53:50|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651614880000|2022-05-03 21:54:40|20.16|18.24|20.15|18.23|20.19|18.27|20.15|18.23|0
1651614900000|2022-05-03 21:55:00|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1651614910000|2022-05-03 21:55:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651614980000|2022-05-03 21:56:20|20.14||20.14||20.14||20.14||0
1651615000000|2022-05-03 21:56:40|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651615010000|2022-05-03 21:56:50|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651615040000|2022-05-03 21:57:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651615050000|2022-05-03 21:57:30|20.19|18.26|20.16|18.24|20.19|18.26|20.16|18.24|0
1651615060000|2022-05-03 21:57:40|20.15||20.15||20.15||20.15||0
1651615070000|2022-05-03 21:57:50||18.23||18.23||18.23||18.23|0
1651615080000|2022-05-03 21:58:00|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651615090000|2022-05-03 21:58:10|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1651615100000|2022-05-03 21:58:20|20.16|18.24|20.15|18.23|20.16|18.24|20.15|18.23|0
1651615110000|2022-05-03 21:58:30|20.14|18.21|20.12|18.21|20.14|18.21|20.12|18.21|0
1651615120000|2022-05-03 21:58:40|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1651615130000|2022-05-03 21:58:50||18.22||18.22||18.22||18.22|0
1651615140000|2022-05-03 21:59:00|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651615150000|2022-05-03 21:59:10|20.16|18.24|20.18|18.25|20.18|18.25|20.16|18.24|0
1651615170000|2022-05-03 21:59:30|20.17||20.17||20.17||20.17||0
1651615190000|2022-05-03 21:59:50|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651615200000|2022-05-03 22:00:00|19.73|17.85|19.58|17.72|19.73|17.85|19.58|17.72|0
1651615210000|2022-05-03 22:00:10|19.51|17.65|19.58|17.72|19.6|17.74|19.51|17.65|0
1651615220000|2022-05-03 22:00:20|19.71|17.83|19.65|17.78|19.71|17.83|19.65|17.78|0
1651615230000|2022-05-03 22:00:30|19.62|17.75|19.6|17.73|19.65|17.78|19.6|17.73|0
1651615240000|2022-05-03 22:00:40|19.62|17.75|19.6|17.73|19.62|17.75|19.6|17.73|0
1651615250000|2022-05-03 22:00:50|19.55|17.69|19.62|17.75|19.62|17.75|19.53|17.67|0
1651615260000|2022-05-03 22:01:00|19.64|17.77|19.6|17.73|19.64|17.77|19.6|17.73|0
1651615270000|2022-05-03 22:01:10|19.57|17.7|19.6|17.73|19.6|17.73|19.57|17.7|0
1651615280000|2022-05-03 22:01:20|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1651615290000|2022-05-03 22:01:30|19.53|17.67|19.58|17.72|19.58|17.72|19.53|17.67|0
1651615300000|2022-05-03 22:01:40|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1651615320000|2022-05-03 22:02:00|19.6|17.73|19.64|17.77|19.64|17.77|19.6|17.73|0
1651615330000|2022-05-03 22:02:10|19.62|17.75|19.67|17.8|19.67|17.8|19.62|17.75|0
1651615340000|2022-05-03 22:02:20|19.65|17.78|19.71|17.83|19.71|17.83|19.65|17.78|0
1651615350000|2022-05-03 22:02:30|19.65|17.78|19.64|17.77|19.65|17.78|19.64|17.77|0
1651615370000|2022-05-03 22:02:50|19.67|17.8|19.74|17.86|19.74|17.86|19.65|17.78|0
1651615380000|2022-05-03 22:03:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651615390000|2022-05-03 22:03:10|19.78|17.9|19.78|17.9|19.82|17.93|19.76|17.88|0
1651615400000|2022-05-03 22:03:20|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1651615410000|2022-05-03 22:03:30|19.78|17.9|19.74|17.86|19.78|17.9|19.74|17.86|0
1651615440000|2022-05-03 22:04:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651615450000|2022-05-03 22:04:10|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1651615460000|2022-05-03 22:04:20|19.74|17.86|19.64|17.77|19.74|17.86|19.64|17.77|0
1651615470000|2022-05-03 22:04:30|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1651615480000|2022-05-03 22:04:40|19.64|17.77|19.56|17.7|19.64|17.77|19.56|17.7|0
1651615490000|2022-05-03 22:04:50|19.64|17.77|19.58|17.72|19.64|17.77|19.58|17.72|0
1651615500000|2022-05-03 22:05:00|19.6|17.73|19.71|17.83|19.71|17.83|19.6|17.73|0
1651615510000|2022-05-03 22:05:10|19.74|17.86|19.72|17.85|19.74|17.86|19.69|17.81|0
1651615520000|2022-05-03 22:05:20|19.65|17.78|19.69|17.81|19.69|17.81|19.65|17.78|0
1651615530000|2022-05-03 22:05:30|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651615560000|2022-05-03 22:06:00|19.65|17.78|19.67|17.8|19.67|17.8|19.65|17.78|0
1651615570000|2022-05-03 22:06:10|19.65|17.78|19.67|17.8|19.67|17.8|19.65|17.78|0
1651615580000|2022-05-03 22:06:20|19.65|17.78|19.62|17.75|19.65|17.78|19.62|17.75|0
1651615590000|2022-05-03 22:06:30|19.6|17.73|19.72|17.84|19.72|17.84|19.6|17.73|0
1651615600000|2022-05-03 22:06:40|19.74|17.86|19.74|17.86|19.78|17.89|19.74|17.86|0
1651615610000|2022-05-03 22:06:50|19.72|17.84|19.74|17.86|19.74|17.86|19.72|17.84|0
1651615630000|2022-05-03 22:07:10|19.78|17.89|19.76|17.88|19.78|17.89|19.76|17.88|0
1651615640000|2022-05-03 22:07:20|19.72|17.84|19.71|17.83|19.72|17.84|19.71|17.83|0
1651615650000|2022-05-03 22:07:30|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651615660000|2022-05-03 22:07:40|19.78|17.89|19.79|17.91|19.81|17.93|19.78|17.89|0
1651615670000|2022-05-03 22:07:50|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651615680000|2022-05-03 22:08:00|20.01|18.11|19.97|18.07|20.01|18.11|19.97|18.07|0
1651615690000|2022-05-03 22:08:10|19.99|18.09|19.97|18.07|19.99|18.09|19.97|18.07|0
1651615700000|2022-05-03 22:08:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651615710000|2022-05-03 22:08:30|19.96|18.06|19.94|18.04|19.96|18.06|19.92|18.02|0
1651615720000|2022-05-03 22:08:40|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651615730000|2022-05-03 22:08:50|19.88|17.99|19.9|18.01|19.9|18.01|19.88|17.99|0
1651615740000|2022-05-03 22:09:00|19.92|18.02|19.81|17.93|19.92|18.02|19.81|17.93|0
1651615750000|2022-05-03 22:09:10|19.78|17.89|19.81|17.93|19.81|17.93|19.78|17.89|0
1651615770000|2022-05-03 22:09:30|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1651615790000|2022-05-03 22:09:50|19.85|17.96|19.9|18.01|19.9|18.01|19.85|17.96|0
1651615800000|2022-05-03 22:10:00|19.96|18.06|19.99|18.09|19.99|18.09|19.96|18.06|0
1651615810000|2022-05-03 22:10:10|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651615830000|2022-05-03 22:10:30|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651615840000|2022-05-03 22:10:40|19.96|18.06|19.96|18.06|19.97|18.07|19.96|18.06|0
1651615850000|2022-05-03 22:10:50|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651615890000|2022-05-03 22:11:30|19.92|18.02|19.96|18.06|19.96|18.06|19.92|18.02|0
1651615900000|2022-05-03 22:11:40|19.99|18.09|19.97|18.07|19.99|18.09|19.97|18.07|0
1651615920000|2022-05-03 22:12:00|20.01|18.1|20.03|18.12|20.03|18.12|20.01|18.1|0
1651615930000|2022-05-03 22:12:10|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651615940000|2022-05-03 22:12:20|20.05|18.14|20.03|18.12|20.05|18.14|20.01|18.1|0
1651615950000|2022-05-03 22:12:30|19.99|18.09|20.01|18.1|20.01|18.1|19.99|18.09|0
1651615960000|2022-05-03 22:12:40|19.99|18.09|20.01|18.1|20.01|18.1|19.99|18.09|0
1651615970000|2022-05-03 22:12:50|20.03|18.12|20.08|18.17|20.1|18.19|20.03|18.12|0
1651615980000|2022-05-03 22:13:00|20.12|18.2|20.21|18.28|20.21|18.28|20.12|18.2|0
1651615990000|2022-05-03 22:13:10|20.25|18.32|20.23|18.3|20.25|18.32|20.21|18.28|0
1651616000000|2022-05-03 22:13:20|20.25|18.32|20.21|18.28|20.25|18.32|20.21|18.28|0
1651616010000|2022-05-03 22:13:30|20.23|18.3|20.23|18.3|20.25|18.32|20.23|18.3|0
1651616020000|2022-05-03 22:13:40|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651616040000|2022-05-03 22:14:00|20.17|18.25|20.17|18.25|20.21|18.28|20.17|18.25|0
1651616050000|2022-05-03 22:14:10|20.21|18.28|20.21|18.28|20.21|18.28|20.19|18.27|0
1651616060000|2022-05-03 22:14:20|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651616070000|2022-05-03 22:14:30|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651616080000|2022-05-03 22:14:40|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1651616090000|2022-05-03 22:14:50|20.21|18.28|20.19|18.27|20.21|18.28|20.19|18.27|0
1651616100000|2022-05-03 22:15:00|20.17|18.25|20.1|18.18|20.17|18.25|20.1|18.18|0
1651616110000|2022-05-03 22:15:10|20.06|18.15|20.1|18.18|20.1|18.18|20.06|18.15|0
1651616120000|2022-05-03 22:15:20|20.14|18.22|20.32|18.38|20.32|18.38|20.14|18.22|0
1651616130000|2022-05-03 22:15:30|20.34|18.4|20.32|18.38|20.34|18.4|20.28|18.35|0
1651616140000|2022-05-03 22:15:40|20.28|18.35|20.24|18.32|20.28|18.35|20.24|18.32|0
1651616150000|2022-05-03 22:15:50|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651616160000|2022-05-03 22:16:00|20.24|18.32|20.26|18.33|20.26|18.33|20.24|18.32|0
1651616170000|2022-05-03 22:16:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651616180000|2022-05-03 22:16:20|20.24|18.32|20.26|18.33|20.28|18.35|20.24|18.32|0
1651616190000|2022-05-03 22:16:30|20.24|18.32|20.24|18.32|20.24|18.32|20.23|18.3|0
1651616200000|2022-05-03 22:16:40|20.26|18.33|20.17|18.25|20.26|18.33|20.17|18.25|0
1651616210000|2022-05-03 22:16:50|20.23|18.3|20.24|18.32|20.28|18.35|20.23|18.3|0
1651616220000|2022-05-03 22:17:00|20.21|18.28|20.12|18.2|20.21|18.28|20.12|18.2|0
1651616230000|2022-05-03 22:17:10|20.1|18.18|20.1|18.18|20.1|18.18|20.08|18.17|0
1651616240000|2022-05-03 22:17:20|20.13|18.22|20.1|18.18|20.13|18.22|20.1|18.18|0
1651616250000|2022-05-03 22:17:30|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651616260000|2022-05-03 22:17:40|20.1|18.18|20.06|18.15|20.1|18.18|20.06|18.15|0
1651616280000|2022-05-03 22:18:00|20.12|18.2|20.15|18.23|20.17|18.25|20.12|18.2|0
1651616290000|2022-05-03 22:18:10|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651616320000|2022-05-03 22:18:40|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651616330000|2022-05-03 22:18:50|20.04|18.13|20.06|18.15|20.06|18.15|20.04|18.13|0
1651616340000|2022-05-03 22:19:00|20.02|18.12|20.04|18.13|20.04|18.13|19.99|18.08|0
1651616350000|2022-05-03 22:19:10|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651616360000|2022-05-03 22:19:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651616370000|2022-05-03 22:19:30|20.06|18.15|20.1|18.18|20.13|18.22|20.06|18.15|0
1651616380000|2022-05-03 22:19:40|20.13|18.22|20.02|18.12|20.17|18.25|20.02|18.12|0
1651616390000|2022-05-03 22:19:50|20.04|18.13|20.02|18.12|20.04|18.13|20.02|18.12|0
1651616400000|2022-05-03 22:20:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651616410000|2022-05-03 22:20:10|20.13|18.22|20.17|18.25|20.17|18.25|20.13|18.22|0
1651616420000|2022-05-03 22:20:20|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651616450000|2022-05-03 22:20:50|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1651616470000|2022-05-03 22:21:10|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651616480000|2022-05-03 22:21:20|20.19|18.26|20.19|18.26|20.19|18.26|20.19|18.26|0
1651616490000|2022-05-03 22:21:30|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651616500000|2022-05-03 22:21:40|20.19|18.26|20.19|18.26|20.19|18.26|20.19|18.26|0
1651616510000|2022-05-03 22:21:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651616540000|2022-05-03 22:22:20|20.24|18.31|20.22|18.3|20.24|18.31|20.22|18.3|0
1651616550000|2022-05-03 22:22:30|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651616570000|2022-05-03 22:22:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651616580000|2022-05-03 22:23:00|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651616590000|2022-05-03 22:23:10|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1651616600000|2022-05-03 22:23:20|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1651616630000|2022-05-03 22:23:50|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1651616660000|2022-05-03 22:24:20|20.2|18.28|20.35|18.41|20.35|18.41|20.2|18.28|0
1651616670000|2022-05-03 22:24:30|20.37|18.43|20.35|18.41|20.37|18.43|20.35|18.41|0
1651616690000|2022-05-03 22:24:50|20.28|18.35|20.29|18.36|20.29|18.36|20.28|18.35|0
1651616700000|2022-05-03 22:25:00|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651616720000|2022-05-03 22:25:20|20.24|18.31|20.26|18.33|20.26|18.33|20.24|18.31|0
1651616740000|2022-05-03 22:25:40|20.44|18.49|20.37|18.43|20.48|18.53|20.37|18.43|0
1651616750000|2022-05-03 22:25:50|20.4|18.46|20.37|18.43|20.4|18.46|20.37|18.43|0
1651616760000|2022-05-03 22:26:00|20.39|18.44|20.37|18.43|20.39|18.44|20.37|18.43|0
1651616770000|2022-05-03 22:26:10|20.4|18.46|20.42|18.48|20.42|18.48|20.39|18.44|0
1651616780000|2022-05-03 22:26:20|20.5|18.54|20.37|18.43|20.5|18.54|20.37|18.43|0
1651616790000|2022-05-03 22:26:30|20.39|18.44|20.4|18.46|20.4|18.46|20.39|18.44|0
1651616800000|2022-05-03 22:26:40|20.39|18.44|20.51|18.56|20.51|18.56|20.39|18.44|0
1651616810000|2022-05-03 22:26:50|20.5|18.54|20.44|18.49|20.5|18.54|20.42|18.48|0
1651616820000|2022-05-03 22:27:00|20.42|18.48|20.39|18.44|20.42|18.48|20.39|18.44|0
1651616830000|2022-05-03 22:27:10|20.37|18.43|20.39|18.44|20.39|18.44|20.37|18.43|0
1651616840000|2022-05-03 22:27:20|20.35|18.41|20.31|18.38|20.35|18.41|20.31|18.38|0
1651616850000|2022-05-03 22:27:30|20.37|18.43|20.35|18.41|20.37|18.43|20.33|18.39|0
1651616910000|2022-05-03 22:28:30|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651616930000|2022-05-03 22:28:50|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651616940000|2022-05-03 22:29:00|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1651616950000|2022-05-03 22:29:10|20.37|18.43|20.37|18.43|20.38|18.44|20.37|18.43|0
1651616960000|2022-05-03 22:29:20|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1651616970000|2022-05-03 22:29:30|20.31|18.38|20.31|18.38|20.33|18.39|20.31|18.38|0
1651616980000|2022-05-03 22:29:40|20.33|18.39|20.31|18.38|20.33|18.39|20.31|18.38|0
1651616990000|2022-05-03 22:29:50|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1651617000000|2022-05-03 22:30:00|20.35|18.41|20.35|18.41|20.37|18.43|20.35|18.41|0
1651617020000|2022-05-03 22:30:20|20.31|18.38|20.27|18.34|20.31|18.38|20.27|18.34|0
1651617030000|2022-05-03 22:30:30|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1651617040000|2022-05-03 22:30:40|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651617060000|2022-05-03 22:31:00|20.29|18.36|20.31|18.38|20.31|18.38|20.29|18.36|0
1651617070000|2022-05-03 22:31:10|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1651617080000|2022-05-03 22:31:20|20.31|18.38|20.29|18.36|20.31|18.38|20.29|18.36|0
1651617090000|2022-05-03 22:31:30|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651617110000|2022-05-03 22:31:50|20.35|18.41|20.33|18.39|20.35|18.41|20.33|18.39|0
1651617120000|2022-05-03 22:32:00|20.35|18.41|20.35|18.41|20.35|18.41|20.33|18.39|0
1651617130000|2022-05-03 22:32:10|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1651617140000|2022-05-03 22:32:20|20.33|18.39|20.31|18.38|20.33|18.39|20.31|18.38|0
1651617170000|2022-05-03 22:32:50|20.33|18.39|20.33|18.39|20.35|18.41|20.33|18.39|0
1651617180000|2022-05-03 22:33:00|20.31|18.38|20.27|18.34|20.31|18.38|20.27|18.34|0
1651617190000|2022-05-03 22:33:10|20.25|18.32|20.2|18.28|20.25|18.32|20.2|18.28|0
1651617210000|2022-05-03 22:33:30|20.18|18.26|20.2|18.28|20.2|18.28|20.16|18.24|0
1651617220000|2022-05-03 22:33:40|20.18|18.26|20.2|18.28|20.2|18.28|20.16|18.24|0
1651617230000|2022-05-03 22:33:50|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651617240000|2022-05-03 22:34:00|20.2|18.28|20.24|18.31|20.24|18.31|20.2|18.28|0
1651617250000|2022-05-03 22:34:10|20.2|18.28|20.16|18.24|20.2|18.28|20.16|18.24|0
1651617260000|2022-05-03 22:34:20|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651617270000|2022-05-03 22:34:30|20.22|18.29|20.24|18.31|20.24|18.31|20.22|18.29|0
1651617310000|2022-05-03 22:35:10|20.23||20.23||20.23||20.23||0
1651617320000|2022-05-03 22:35:20|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651617340000|2022-05-03 22:35:40|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651617350000|2022-05-03 22:35:50|20.34|18.41|20.34|18.41|20.36|18.42|20.34|18.41|0
1651617360000|2022-05-03 22:36:00|20.33|18.39|20.31|18.37|20.33|18.39|20.31|18.37|0
1651617390000|2022-05-03 22:36:30|20.27|18.34|20.31|18.37|20.31|18.37|20.27|18.34|0
1651617400000|2022-05-03 22:36:40|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1651617410000|2022-05-03 22:36:50|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651617420000|2022-05-03 22:37:00|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1651617430000|2022-05-03 22:37:10|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1651617450000|2022-05-03 22:37:30|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1651617470000|2022-05-03 22:37:50|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1651617550000|2022-05-03 22:39:10|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651617570000|2022-05-03 22:39:30|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651617580000|2022-05-03 22:39:40|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1651617590000|2022-05-03 22:39:50|20.2|18.27|20.16|18.24|20.2|18.27|20.16|18.24|0
1651617600000|2022-05-03 22:40:00|20.12|18.21|20.16|18.24|20.16|18.24|20.12|18.21|0
1651617640000|2022-05-03 22:40:40|20.12|18.21|20.16|18.24|20.16|18.24|20.12|18.21|0
1651617650000|2022-05-03 22:40:50|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1651617660000|2022-05-03 22:41:00|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1651617680000|2022-05-03 22:41:20|20.27|18.3|20.27|18.34|20.27|18.34|20.27|18.3|0
1651617700000|2022-05-03 22:41:40|20.25|18.32|20.27|18.34|20.27|18.34|20.25|18.32|0
1651617720000|2022-05-03 22:42:00|20.29|18.35|20.29|18.35|20.29|18.35|20.29|18.35|0
1651617730000|2022-05-03 22:42:10|20.27|18.34|20.29|18.35|20.29|18.35|20.27|18.34|0
1651617740000|2022-05-03 22:42:20|20.3|18.37|20.29|18.35|20.3|18.37|20.29|18.35|0
1651617750000|2022-05-03 22:42:30|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651617760000|2022-05-03 22:42:40|20.29|18.35|20.29|18.35|20.29|18.35|20.29|18.35|0
1651617770000|2022-05-03 22:42:50|20.27|18.34|20.29|18.35|20.29|18.35|20.27|18.34|0
1651617780000|2022-05-03 22:43:00|20.3|18.37|20.34|18.4|20.34|18.4|20.3|18.37|0
1651617790000|2022-05-03 22:43:10|20.32|18.39|20.3|18.37|20.32|18.39|20.3|18.37|0
1651617800000|2022-05-03 22:43:20|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651617830000|2022-05-03 22:43:50|20.21|18.29|20.19|18.27|20.21|18.29|20.19|18.27|0
1651617840000|2022-05-03 22:44:00|20.23|18.3|20.21|18.29|20.23|18.3|20.21|18.29|0
1651617850000|2022-05-03 22:44:10|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651617880000|2022-05-03 22:44:40|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651617890000|2022-05-03 22:44:50|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651617900000|2022-05-03 22:45:00|20.08|18.17|20.14|18.22|20.14|18.22|20.08|18.17|0
1651617910000|2022-05-03 22:45:10|20.16|18.24|20.12|18.2|20.16|18.24|20.12|18.2|0
1651617920000|2022-05-03 22:45:20|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651617930000|2022-05-03 22:45:30|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651617950000|2022-05-03 22:45:50|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651617960000|2022-05-03 22:46:00|20.03|18.12|20.01|18.11|20.03|18.12|19.97|18.07|0
1651617970000|2022-05-03 22:46:10|19.97|18.1|19.97|18.07|19.97|18.1|19.97|18.07|0
1651617980000|2022-05-03 22:46:20|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651617990000|2022-05-03 22:46:30|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651618000000|2022-05-03 22:46:40|20.1|18.19|20.12|18.2|20.12|18.2|20.1|18.19|0
1651618030000|2022-05-03 22:47:10|20.08|18.17|20.16|18.24|20.16|18.24|20.08|18.17|0
1651618040000|2022-05-03 22:47:20|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651618050000|2022-05-03 22:47:30|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1651618070000|2022-05-03 22:47:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651618080000|2022-05-03 22:48:00|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1651618090000|2022-05-03 22:48:10|20.16|18.24|20.19|18.27|20.19|18.27|20.16|18.24|0
1651618100000|2022-05-03 22:48:20|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651618110000|2022-05-03 22:48:30|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651618120000|2022-05-03 22:48:40|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651618130000|2022-05-03 22:48:50|20.15|18.24|20.14|18.22|20.15|18.24|20.14|18.22|0
1651618160000|2022-05-03 22:49:20|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651618170000|2022-05-03 22:49:30|20.15|18.24|20.15|18.24|20.15|18.24|20.15|18.24|0
1651618180000|2022-05-03 22:49:40|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651618190000|2022-05-03 22:49:50|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651618200000|2022-05-03 22:50:00|20.1|18.18|20.12|18.2|20.12|18.2|20.1|18.18|0
1651618210000|2022-05-03 22:50:10|20.08|18.17|20.12|18.2|20.12|18.2|20.08|18.17|0
1651618230000|2022-05-03 22:50:30|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651618310000|2022-05-03 22:51:50|20.12|18.2|20.12|18.2|20.15|18.23|20.12|18.2|0
1651618320000|2022-05-03 22:52:00|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651618330000|2022-05-03 22:52:10|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651618370000|2022-05-03 22:52:50|20.13|18.22|20.15|18.23|20.15|18.23|20.13|18.22|0
1651618400000|2022-05-03 22:53:20|20.13|18.22|20.12|18.2|20.13|18.22|20.12|18.2|0
1651618410000|2022-05-03 22:53:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651618420000|2022-05-03 22:53:40|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651618450000|2022-05-03 22:54:10|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651618470000|2022-05-03 22:54:30|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651618480000|2022-05-03 22:54:40|20.08|18.17|20.04|18.13|20.08|18.17|20.04|18.13|0
1651618490000|2022-05-03 22:54:50|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1651618520000|2022-05-03 22:55:20|20.15|18.23|20.08|18.17|20.15|18.23|20.08|18.17|0
1651618530000|2022-05-03 22:55:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651618540000|2022-05-03 22:55:40|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651618550000|2022-05-03 22:55:50|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651618600000|2022-05-03 22:56:40|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651618620000|2022-05-03 22:57:00|20.04|18.13|20.01|18.1|20.04|18.13|20.01|18.1|0
1651618660000|2022-05-03 22:57:40|20||20||20||20||0
1651618670000|2022-05-03 22:57:50|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651618680000|2022-05-03 22:58:00|20|18.1|20.02|18.12|20.02|18.12|20|18.1|0
1651618700000|2022-05-03 22:58:20|20.04|18.13|19.97|18.07|20.04|18.13|19.97|18.07|0
1651618730000|2022-05-03 22:58:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651618740000|2022-05-03 22:59:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651618750000|2022-05-03 22:59:10|19.93|18.03|19.91|18.02|19.97|18.07|19.9|18|0
1651618760000|2022-05-03 22:59:20|19.9|18|19.93|18.03|19.93|18.03|19.9|18|0
1651618770000|2022-05-03 22:59:30|19.9|18|19.9|18|19.9|18|19.9|18|0
1651618780000|2022-05-03 22:59:40|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1651618800000|2022-05-03 23:00:00|19.9|18|19.93|18.03|19.93|18.03|19.9|18|0
1651618810000|2022-05-03 23:00:10|19.9|18|19.82|17.94|19.9|18|19.82|17.94|0
1651618820000|2022-05-03 23:00:20||17.93||17.93||17.93||17.93|0
1651618830000|2022-05-03 23:00:30|19.8|17.92|19.79|17.9|19.8|17.92|19.79|17.9|0
1651618840000|2022-05-03 23:00:40|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1651618850000|2022-05-03 23:00:50|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1651618860000|2022-05-03 23:01:00|19.89|18|19.89|18|19.89|18|19.89|18|0
1651618870000|2022-05-03 23:01:10|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651618890000|2022-05-03 23:01:30|19.91|18.02|19.93|18.03|19.93|18.03|19.91|18.02|0
1651618900000|2022-05-03 23:01:40|19.97|18.07|19.93|18.03|19.97|18.07|19.93|18.03|0
1651618910000|2022-05-03 23:01:50|19.91|18.02|19.91|18.02|19.91|18.02|19.91|18.02|0
1651618920000|2022-05-03 23:02:00|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651618950000|2022-05-03 23:02:30|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651618960000|2022-05-03 23:02:40|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1651618970000|2022-05-03 23:02:50|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1651618990000|2022-05-03 23:03:10|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651619010000|2022-05-03 23:03:30|19.95|18.05|19.97|18.06|19.97|18.06|19.95|18.05|0
1651619020000|2022-05-03 23:03:40|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1651619030000|2022-05-03 23:03:50|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651619080000|2022-05-03 23:04:40|20.02|18.11|20.04|18.13|20.04|18.13|20|18.1|0
1651619160000|2022-05-03 23:06:00|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651619180000|2022-05-03 23:06:20|20|18.1|20|18.1|20|18.1|20|18.1|0
1651619210000|2022-05-03 23:06:50|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651619220000|2022-05-03 23:07:00|20|18.1|20|18.1|20|18.1|20|18.1|0
1651619230000|2022-05-03 23:07:10|20.02|18.11|19.96|18.06|20.02|18.11|19.96|18.06|0
1651619240000|2022-05-03 23:07:20|20|18.1|20|18.1|20|18.1|20|18.1|0
1651619250000|2022-05-03 23:07:30|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651619260000|2022-05-03 23:07:40|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651619280000|2022-05-03 23:08:00|19.94|18.05|19.94|18.05|19.94|18.05|19.94|18.05|0
1651619290000|2022-05-03 23:08:10|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651619300000|2022-05-03 23:08:20|19.89|18|19.89|18|19.89|18|19.89|18|0
1651619310000|2022-05-03 23:08:30|19.91|18.01|19.91|18.01|19.91|18.01|19.89|18|0
1651619320000|2022-05-03 23:08:40|19.93|18.03|19.93|18.03|19.93|18.03|19.91|18.01|0
1651619330000|2022-05-03 23:08:50|19.91|18.01|19.93|18.03|19.93|18.03|19.91|18.01|0
1651619340000|2022-05-03 23:09:00|19.89|18|19.89|18|19.89|18|19.89|18|0
1651619350000|2022-05-03 23:09:10|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1651619360000|2022-05-03 23:09:20|19.84|17.95|19.85|17.96|19.85|17.96|19.84|17.95|0
1651619370000|2022-05-03 23:09:30|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1651619380000|2022-05-03 23:09:40|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1651619390000|2022-05-03 23:09:50|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1651619400000|2022-05-03 23:10:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651619420000|2022-05-03 23:10:20|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1651619430000|2022-05-03 23:10:30|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1651619450000|2022-05-03 23:10:50|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651619460000|2022-05-03 23:11:00|20.02|18.11|20.03|18.13|20.03|18.13|20.02|18.11|0
1651619470000|2022-05-03 23:11:10|20|18.09|20|18.09|20|18.09|20|18.09|0
1651619480000|2022-05-03 23:11:20|19.96|18.06|20|18.09|20|18.09|19.96|18.06|0
1651619490000|2022-05-03 23:11:30|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651619530000|2022-05-03 23:12:10|20|18.09|20|18.09|20|18.09|20|18.09|0
1651619540000|2022-05-03 23:12:20|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651619650000|2022-05-03 23:14:10|19.98|18.08|20|18.09|20|18.09|19.98|18.08|0
1651619670000|2022-05-03 23:14:30|19.98|18.08|19.96|18.06|19.98|18.08|19.96|18.06|0
1651619710000|2022-05-03 23:15:10|20|18.09|19.98|18.07|20|18.09|19.98|18.07|0
1651619720000|2022-05-03 23:15:20|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651619750000|2022-05-03 23:15:50|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1651619760000|2022-05-03 23:16:00|20|18.09|20|18.09|20|18.09|20|18.09|0
1651619850000|2022-05-03 23:17:30|19.99||19.99||19.99||19.99||0
1651619860000|2022-05-03 23:17:40|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1651619870000|2022-05-03 23:17:50|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651619880000|2022-05-03 23:18:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651619920000|2022-05-03 23:18:40|20.05|18.14|20.08|18.17|20.08|18.17|20.05|18.14|0
1651619930000|2022-05-03 23:18:50|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651619940000|2022-05-03 23:19:00|20.12|18.2|20.14|18.22|20.14|18.22|20.12|18.2|0
1651619950000|2022-05-03 23:19:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651619960000|2022-05-03 23:19:20|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651620000000|2022-05-03 23:20:00|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651620010000|2022-05-03 23:20:10|20.05|18.14|20.07|18.16|20.07|18.16|20.05|18.14|0
1651620040000|2022-05-03 23:20:40|20.08|18.17|20.07|18.15|20.08|18.17|20.07|18.15|0
1651620050000|2022-05-03 23:20:50|20.08|18.17|20.1|18.19|20.1|18.19|20.08|18.17|0
1651620070000|2022-05-03 23:21:10|20.12|18.2|20.1|18.19|20.14|18.22|20.1|18.19|0
1651620090000|2022-05-03 23:21:30|20.07|18.15|20.08|18.17|20.1|18.19|20.07|18.15|0
1651620100000|2022-05-03 23:21:40|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1651620110000|2022-05-03 23:21:50|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651620120000|2022-05-03 23:22:00|20.07|18.15|20.05|18.14|20.07|18.15|20.03|18.12|0
1651620130000|2022-05-03 23:22:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651620150000|2022-05-03 23:22:30|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1651620160000|2022-05-03 23:22:40|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651620170000|2022-05-03 23:22:50|19.99|18.09|19.99|18.09|20.01|18.1|19.99|18.09|0
1651620180000|2022-05-03 23:23:00|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651620190000|2022-05-03 23:23:10|19.99|18.09|20.03|18.12|20.03|18.12|19.99|18.09|0
1651620200000|2022-05-03 23:23:20|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651620210000|2022-05-03 23:23:30|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651620220000|2022-05-03 23:23:40|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651620230000|2022-05-03 23:23:50||18.05||18.05||18.05||18.05|0
1651620300000|2022-05-03 23:25:00|19.95||19.95||19.95||19.95||0
1651620380000|2022-05-03 23:26:20|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651620390000|2022-05-03 23:26:30|19.99|18.09|19.95|18.05|19.99|18.09|19.95|18.05|0
1651620400000|2022-05-03 23:26:40|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651620410000|2022-05-03 23:26:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651620420000|2022-05-03 23:27:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651620430000|2022-05-03 23:27:10|19.95|18.05|19.99|18.09|19.99|18.09|19.95|18.05|0
1651620450000|2022-05-03 23:27:30|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651620500000|2022-05-03 23:28:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651620520000|2022-05-03 23:28:40|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651620560000|2022-05-03 23:29:20|19.97|18.07|19.99|18.09|19.99|18.09|19.97|18.07|0
1651620570000|2022-05-03 23:29:30|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651620580000|2022-05-03 23:29:40|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651620600000|2022-05-03 23:30:00|19.99|18.09|19.99|18.08|19.99|18.09|19.99|18.08|0
1651620610000|2022-05-03 23:30:10|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651620620000|2022-05-03 23:30:20|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651620640000|2022-05-03 23:30:40|20.02|18.12|19.95|18.05|20.02|18.12|19.95|18.05|0
1651620720000|2022-05-03 23:32:00|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651620750000|2022-05-03 23:32:30|19.91||19.91||19.91||19.91||0
1651620800000|2022-05-03 23:33:20|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651620810000|2022-05-03 23:33:30|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1651620850000|2022-05-03 23:34:10|20.06|18.15|20.13|18.21|20.13|18.21|20.06|18.15|0
1651620870000|2022-05-03 23:34:30|20.17|18.25|20.13|18.21|20.17|18.25|20.13|18.21|0
1651620880000|2022-05-03 23:34:40|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1651620890000|2022-05-03 23:34:50|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1651620920000|2022-05-03 23:35:20|20.09|18.2|20.11|18.2|20.11|18.2|20.09|18.2|0
1651620930000|2022-05-03 23:35:30|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1651620940000|2022-05-03 23:35:40|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1651620950000|2022-05-03 23:35:50|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651620970000|2022-05-03 23:36:10||18.11||18.11||18.11||18.11|0
1651620980000|2022-05-03 23:36:20|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651621010000|2022-05-03 23:36:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651621020000|2022-05-03 23:37:00|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651621030000|2022-05-03 23:37:10|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651621070000|2022-05-03 23:37:50|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651621100000|2022-05-03 23:38:20|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651621110000|2022-05-03 23:38:30|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651621140000|2022-05-03 23:39:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651621150000|2022-05-03 23:39:10|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651621160000|2022-05-03 23:39:20|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651621210000|2022-05-03 23:40:10|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651621250000|2022-05-03 23:40:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651621260000|2022-05-03 23:41:00|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1651621270000|2022-05-03 23:41:10|20.06|18.15|20.07|18.16|20.07|18.16|20.06|18.15|0
1651621290000|2022-05-03 23:41:30|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651621300000|2022-05-03 23:41:40|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651621310000|2022-05-03 23:41:50|20.06|18.15|20.07|18.16|20.07|18.16|20.06|18.15|0
1651621320000|2022-05-03 23:42:00|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651621330000|2022-05-03 23:42:10|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1651621350000|2022-05-03 23:42:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651621380000|2022-05-03 23:43:00|20.13|18.21|20.13|18.21|20.13|18.21|20.09|18.18|0
1651621390000|2022-05-03 23:43:10|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1651621400000|2022-05-03 23:43:20|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1651621440000|2022-05-03 23:44:00|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1651621460000|2022-05-03 23:44:20|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651621490000|2022-05-03 23:44:50|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1651621520000|2022-05-03 23:45:20|20.02|18.11|20.03|18.13|20.05|18.14|20.02|18.11|0
1651621530000|2022-05-03 23:45:30|20.05|18.14|20.03|18.13|20.05|18.14|20.03|18.13|0
1651621550000|2022-05-03 23:45:50|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651621590000|2022-05-03 23:46:30|20|18.09|19.98|18.08|20|18.09|19.98|18.08|0
1651621610000|2022-05-03 23:46:50|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651621630000|2022-05-03 23:47:10|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651621640000|2022-05-03 23:47:20|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1651621670000|2022-05-03 23:47:50|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651621680000|2022-05-03 23:48:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651621690000|2022-05-03 23:48:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651621730000|2022-05-03 23:48:50|20.16|18.24|20.25|18.32|20.27|18.34|20.16|18.24|0
1651621740000|2022-05-03 23:49:00|20.27|18.34|20.31|18.37|20.31|18.37|20.27|18.34|0
1651621750000|2022-05-03 23:49:10|20.38|18.44|20.38|18.44|20.38|18.44|20.38|18.44|0
1651621760000|2022-05-03 23:49:20|20.42|18.47|20.42|18.47|20.42|18.47|20.42|18.47|0
1651621770000|2022-05-03 23:49:30|20.4|18.46|20.38|18.44|20.4|18.46|20.38|18.44|0
1651621780000|2022-05-03 23:49:40|20.34|18.41|20.34|18.41|20.34|18.41|20.34|18.41|0
1651621790000|2022-05-03 23:49:50|20.4|18.46|20.38|18.44|20.4|18.46|20.38|18.44|0
1651621800000|2022-05-03 23:50:00|20.4|18.46|20.49|18.54|20.49|18.54|20.4|18.46|0
1651621810000|2022-05-03 23:50:10|20.45|18.51|20.42|18.47|20.45|18.51|20.42|18.47|0
1651621820000|2022-05-03 23:50:20|20.45|18.51|20.45|18.51|20.45|18.51|20.45|18.51|0
1651621830000|2022-05-03 23:50:30|20.42|18.47|20.38|18.44|20.42|18.47|20.38|18.44|0
1651621840000|2022-05-03 23:50:40|20.42|18.47|20.6|18.64|20.6|18.64|20.42|18.47|0
1651621860000|2022-05-03 23:51:00|20.56|18.61|20.53|18.57|20.56|18.61|20.53|18.57|0
1651621870000|2022-05-03 23:51:10|20.49|18.54|20.42|18.47|20.49|18.54|20.42|18.47|0
1651621880000|2022-05-03 23:51:20|20.38|18.44|20.23|18.31|20.38|18.44|20.23|18.31|0
1651621890000|2022-05-03 23:51:30|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651621900000|2022-05-03 23:51:40|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1651621920000|2022-05-03 23:52:00|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651621940000|2022-05-03 23:52:20|20.29|18.35|20.23|18.31|20.29|18.35|20.23|18.31|0
1651621950000|2022-05-03 23:52:30|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651621960000|2022-05-03 23:52:40|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651621980000|2022-05-03 23:53:00|20.23|18.31|20.25|18.32|20.25|18.32|20.23|18.31|0
1651621990000|2022-05-03 23:53:10|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1651622010000|2022-05-03 23:53:30||18.3||18.3||18.3||18.3|0
1651622030000|2022-05-03 23:53:50|20.25|18.32|20.27|18.34|20.27|18.34|20.25|18.32|0
1651622050000|2022-05-03 23:54:10|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651622070000|2022-05-03 23:54:30|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651622080000|2022-05-03 23:54:40|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651622090000|2022-05-03 23:54:50|20.25|18.32|20.23|18.3|20.25|18.32|20.23|18.3|0
1651622100000|2022-05-03 23:55:00|20.25|18.32|20.23|18.3|20.25|18.32|20.23|18.3|0
1651622110000|2022-05-03 23:55:10|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651622120000|2022-05-03 23:55:20|20.12|18.21|20.1|18.19|20.12|18.21|20.1|18.19|0
1651622130000|2022-05-03 23:55:30|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651622150000|2022-05-03 23:55:50|20.12|18.2|20.16|18.24|20.16|18.24|20.12|18.2|0
1651622170000|2022-05-03 23:56:10|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622180000|2022-05-03 23:56:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651622190000|2022-05-03 23:56:30|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651622200000|2022-05-03 23:56:40|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651622210000|2022-05-03 23:56:50|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651622240000|2022-05-03 23:57:20|20.08|18.17|20.12|18.2|20.12|18.2|20.08|18.17|0
1651622280000|2022-05-03 23:58:00|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622290000|2022-05-03 23:58:10|20.23|18.3|20.27|18.34|20.27|18.34|20.23|18.3|0
1651622300000|2022-05-03 23:58:20|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1651622310000|2022-05-03 23:58:30|20.21|18.29|20.23|18.3|20.23|18.3|20.21|18.29|0
1651622320000|2022-05-03 23:58:40|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1651622330000|2022-05-03 23:58:50|20.23|18.3|20.25|18.32|20.25|18.32|20.21|18.29|0
1651622340000|2022-05-03 23:59:00|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1651622350000|2022-05-03 23:59:10|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651622360000|2022-05-03 23:59:20|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651622370000|2022-05-03 23:59:30|20.17|18.25|20.23|18.3|20.23|18.3|20.16|18.24|0
1651622380000|2022-05-03 23:59:40|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622390000|2022-05-03 23:59:50|20.23|18.3|20.27|18.34|20.27|18.34|20.23|18.3|0
1651622400000|2022-05-04 00:00:00|20.23|18.3|20.16|18.24|20.23|18.3|20.16|18.24|0
1651622430000|2022-05-04 00:00:30|20.14|18.22|20.16|18.24|20.16|18.24|20.14|18.22|0
1651622440000|2022-05-04 00:00:40|20.14|18.22|20.19|18.27|20.19|18.27|20.14|18.22|0
1651622450000|2022-05-04 00:00:50|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651622460000|2022-05-04 00:01:00|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622470000|2022-05-04 00:01:10|20.23|18.3|20.26|18.33|20.26|18.33|20.23|18.3|0
1651622480000|2022-05-04 00:01:20|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651622490000|2022-05-04 00:01:30|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622520000|2022-05-04 00:02:00|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1651622530000|2022-05-04 00:02:10|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651622540000|2022-05-04 00:02:20|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651622570000|2022-05-04 00:02:50|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1651622580000|2022-05-04 00:03:00|20.17|18.25|20.19|18.27|20.19|18.27|20.17|18.25|0
1651622590000|2022-05-04 00:03:10|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651622600000|2022-05-04 00:03:20|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622640000|2022-05-04 00:04:00|20.23|18.3|20.26|18.33|20.26|18.33|20.23|18.3|0
1651622670000|2022-05-04 00:04:30|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651622680000|2022-05-04 00:04:40|20.19|18.27|20.15|18.23|20.19|18.27|20.15|18.23|0
1651622700000|2022-05-04 00:05:00|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622730000|2022-05-04 00:05:30|20.15|18.23|20.23|18.3|20.23|18.3|20.15|18.23|0
1651622780000|2022-05-04 00:06:20|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1651622800000|2022-05-04 00:06:40|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651622810000|2022-05-04 00:06:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651622820000|2022-05-04 00:07:00|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1651622830000|2022-05-04 00:07:10|20.22|18.3|20.22|18.3|20.22|18.3|20.22|18.3|0
1651622850000|2022-05-04 00:07:30|20.19|18.27|20.19|18.27|20.19|18.27|20.19|18.27|0
1651622860000|2022-05-04 00:07:40|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651622870000|2022-05-04 00:07:50|20.22|18.3|20.22|18.3|20.22|18.3|20.22|18.3|0
1651622880000|2022-05-04 00:08:00|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651622920000|2022-05-04 00:08:40|20.3|18.36|20.3|18.36|20.3|18.36|20.3|18.36|0
1651622930000|2022-05-04 00:08:50|20.28|18.35|20.3|18.36|20.3|18.36|20.28|18.35|0
1651622940000|2022-05-04 00:09:00|20.33|18.4|20.33|18.4|20.33|18.4|20.3|18.36|0
1651622950000|2022-05-04 00:09:10|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651622990000|2022-05-04 00:09:50|20.35|18.41|20.41|18.46|20.41|18.46|20.35|18.41|0
1651623010000|2022-05-04 00:10:10|20.39|18.45|20.37|18.43|20.39|18.45|20.37|18.43|0
1651623020000|2022-05-04 00:10:20|20.33|18.4|20.33|18.4|20.33|18.4|20.33|18.4|0
1651623030000|2022-05-04 00:10:30|20.37|18.43|20.33|18.4|20.37|18.43|20.33|18.4|0
1651623040000|2022-05-04 00:10:40|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651623050000|2022-05-04 00:10:50|20.33|18.4|20.37|18.43|20.37|18.43|20.33|18.4|0
1651623060000|2022-05-04 00:11:00|20.35|18.41|20.33|18.4|20.35|18.41|20.33|18.4|0
1651623070000|2022-05-04 00:11:10|20.37|18.43|20.48|18.53|20.48|18.53|20.37|18.43|0
1651623080000|2022-05-04 00:11:20|20.52|18.56|20.59|18.63|20.59|18.63|20.52|18.56|0
1651623090000|2022-05-04 00:11:30|20.61|18.65|20.55|18.6|20.61|18.65|20.55|18.6|0
1651623100000|2022-05-04 00:11:40|20.57|18.61|20.59|18.63|20.59|18.63|20.55|18.6|0
1651623110000|2022-05-04 00:11:50|20.55|18.6|20.55|18.6|20.55|18.6|20.55|18.6|0
1651623120000|2022-05-04 00:12:00|20.57|18.61|20.55|18.6|20.59|18.63|20.55|18.6|0
1651623130000|2022-05-04 00:12:10|20.53|18.58|20.53|18.58|20.53|18.58|20.52|18.56|0
1651623140000|2022-05-04 00:12:20|20.59|18.63|20.63|18.66|20.63|18.66|20.59|18.63|0
1651623150000|2022-05-04 00:12:30|20.59|18.63|20.59|18.63|20.63|18.66|20.59|18.63|0
1651623160000|2022-05-04 00:12:40|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651623170000|2022-05-04 00:12:50|20.59|18.63|20.59|18.63|20.63|18.66|20.59|18.63|0
1651623180000|2022-05-04 00:13:00|20.55|18.6|20.53|18.58|20.55|18.6|20.53|18.58|0
1651623190000|2022-05-04 00:13:10|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1651623200000|2022-05-04 00:13:20|20.48|18.53|20.52|18.56|20.52|18.56|20.48|18.53|0
1651623210000|2022-05-04 00:13:30|20.5|18.54|20.52|18.56|20.52|18.56|20.48|18.53|0
1651623220000|2022-05-04 00:13:40|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1651623230000|2022-05-04 00:13:50|20.44|18.5|20.46|18.51|20.46|18.51|20.44|18.5|0
1651623240000|2022-05-04 00:14:00|20.48|18.53|20.48|18.53|20.52|18.56|20.48|18.53|0
1651623250000|2022-05-04 00:14:10|20.44|18.5|20.48|18.53|20.48|18.53|20.44|18.5|0
1651623260000|2022-05-04 00:14:20|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1651623270000|2022-05-04 00:14:30|20.4|18.46|20.4|18.46|20.4|18.46|20.4|18.46|0
1651623290000|2022-05-04 00:14:50|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651623300000|2022-05-04 00:15:00|20.39|18.44|20.29|18.36|20.39|18.44|20.29|18.36|0
1651623310000|2022-05-04 00:15:10|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651623320000|2022-05-04 00:15:20|20.22|18.29|20.15|18.23|20.22|18.29|20.15|18.23|0
1651623330000|2022-05-04 00:15:30|20.17|18.24|20.18|18.26|20.18|18.26|20.17|18.24|0
1651623340000|2022-05-04 00:15:40|20.22|18.29|20.26|18.33|20.29|18.36|20.22|18.29|0
1651623350000|2022-05-04 00:15:50|20.22|18.29|20.26|18.33|20.26|18.33|20.22|18.29|0
1651623360000|2022-05-04 00:16:00|20.29|18.36|20.26|18.33|20.29|18.36|20.26|18.33|0
1651623370000|2022-05-04 00:16:10|20.22|18.29|20.22|18.29|20.22|18.29|20.22|18.29|0
1651623380000|2022-05-04 00:16:20|20.24|18.31|20.24|18.31|20.24|18.31|20.22|18.29|0
1651623390000|2022-05-04 00:16:30|20.22|18.29|20.22|18.29|20.26|18.33|20.22|18.29|0
1651623400000|2022-05-04 00:16:40|20.24|18.31|20.26|18.33|20.26|18.33|20.24|18.31|0
1651623420000|2022-05-04 00:17:00|20.29|18.36|20.27|18.34|20.29|18.36|20.26|18.33|0
1651623430000|2022-05-04 00:17:10|20.26|18.33|20.29|18.36|20.29|18.36|20.26|18.33|0
1651623440000|2022-05-04 00:17:20|20.33|18.39|20.4|18.46|20.4|18.46|20.33|18.39|0
1651623450000|2022-05-04 00:17:30|20.37|18.43|20.38|18.44|20.38|18.44|20.37|18.43|0
1651623460000|2022-05-04 00:17:40|20.4|18.46|20.37|18.43|20.4|18.46|20.37|18.43|0
1651623480000|2022-05-04 00:18:00|20.4|18.46|20.4|18.46|20.4|18.46|20.4|18.46|0
1651623490000|2022-05-04 00:18:10|20.44|18.49|20.46|18.51|20.46|18.51|20.44|18.49|0
1651623500000|2022-05-04 00:18:20|20.44|18.49|20.4|18.46|20.44|18.49|20.4|18.46|0
1651623510000|2022-05-04 00:18:30|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651623520000|2022-05-04 00:18:40|20.33|18.39|20.31|18.38|20.33|18.39|20.31|18.38|0
1651623530000|2022-05-04 00:18:50|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1651623540000|2022-05-04 00:19:00|20.33|18.39|20.33|18.39|20.33|18.39|20.31|18.38|0
1651623550000|2022-05-04 00:19:10|20.31|18.38|20.29|18.36|20.33|18.39|20.29|18.36|0
1651623610000|2022-05-04 00:20:10|20.22|18.29|20.22|18.29|20.22|18.29|20.2|18.28|0
1651623620000|2022-05-04 00:20:20|20.2|18.28|20.11|18.19|20.2|18.28|20.11|18.19|0
1651623630000|2022-05-04 00:20:30|20.15|18.23|20.13|18.21|20.15|18.23|20.13|18.21|0
1651623640000|2022-05-04 00:20:40|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1651623650000|2022-05-04 00:20:50|20.14|18.23|20.18|18.26|20.18|18.26|20.14|18.23|0
1651623660000|2022-05-04 00:21:00|20.2|18.28|20.24|18.31|20.24|18.31|20.2|18.28|0
1651623670000|2022-05-04 00:21:10|20.25|18.33|20.25|18.33|20.25|18.33|20.25|18.33|0
1651623680000|2022-05-04 00:21:20|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1651623690000|2022-05-04 00:21:30|20.25|18.33|20.22|18.29|20.25|18.33|20.22|18.29|0
1651623700000|2022-05-04 00:21:40|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1651623710000|2022-05-04 00:21:50|20.22|18.29|20.22|18.29|20.22|18.29|20.22|18.29|0
1651623720000|2022-05-04 00:22:00|20.2|18.27|20.14|18.23|20.2|18.27|20.14|18.23|0
1651623730000|2022-05-04 00:22:10|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651623740000|2022-05-04 00:22:20|20.11|18.19|20.11|18.19|20.11|18.19|20.09|18.18|0
1651623750000|2022-05-04 00:22:30|20.09|18.18|20.07|18.16|20.09|18.18|20.07|18.16|0
1651623770000|2022-05-04 00:22:50|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1651623780000|2022-05-04 00:23:00|20.07|18.16|20.07|18.16|20.09|18.18|20.07|18.16|0
1651623790000|2022-05-04 00:23:10|20.05|18.14|20.09|18.18|20.09|18.18|20.05|18.14|0
1651623800000|2022-05-04 00:23:20|20.11|18.19|20.11|18.19|20.12|18.21|20.11|18.19|0
1651623810000|2022-05-04 00:23:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651623820000|2022-05-04 00:23:40|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651623830000|2022-05-04 00:23:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651623840000|2022-05-04 00:24:00|20.09|18.17|20.07|18.16|20.09|18.17|20.07|18.16|0
1651623860000|2022-05-04 00:24:20|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651623880000|2022-05-04 00:24:40|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651623890000|2022-05-04 00:24:50|20|18.09|20|18.09|20|18.09|20|18.09|0
1651623900000|2022-05-04 00:25:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651623910000|2022-05-04 00:25:10|20|18.09|20|18.09|20.03|18.13|20|18.09|0
1651623930000|2022-05-04 00:25:30|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651623940000|2022-05-04 00:25:40|20.05|18.14|20.07|18.16|20.07|18.16|20.03|18.13|0
1651623950000|2022-05-04 00:25:50|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1651623960000|2022-05-04 00:26:00|20.14|18.22|20.11|18.19|20.14|18.22|20.09|18.17|0
1651623980000|2022-05-04 00:26:20|20.09|18.17|20.11|18.19|20.11|18.19|20.09|18.17|0
1651623990000|2022-05-04 00:26:30|20.12|18.21|20.14|18.22|20.14|18.22|20.12|18.21|0
1651624000000|2022-05-04 00:26:40|20.18|18.26|20.03|18.12|20.18|18.26|20.03|18.12|0
1651624010000|2022-05-04 00:26:50|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651624020000|2022-05-04 00:27:00|20|18.09|20.01|18.11|20.03|18.12|20|18.09|0
1651624030000|2022-05-04 00:27:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651624040000|2022-05-04 00:27:20|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651624050000|2022-05-04 00:27:30|20.03|18.12|20|18.09|20.03|18.12|20|18.09|0
1651624060000|2022-05-04 00:27:40|19.98|18.07|19.96|18.06|19.98|18.07|19.96|18.06|0
1651624070000|2022-05-04 00:27:50|20|18.09|19.96|18.06|20|18.09|19.96|18.06|0
1651624080000|2022-05-04 00:28:00|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1651624090000|2022-05-04 00:28:10|19.96|18.06|19.98|18.07|19.98|18.07|19.96|18.06|0
1651624100000|2022-05-04 00:28:20|19.96|18.06|19.92|18.03|19.96|18.06|19.92|18.03|0
1651624110000|2022-05-04 00:28:30|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651624130000|2022-05-04 00:28:50|19.94|18.04|19.96|18.06|19.96|18.06|19.94|18.04|0
1651624140000|2022-05-04 00:29:00|20|18.09|20|18.09|20|18.09|20|18.09|0
1651624170000|2022-05-04 00:29:30|19.99|18.11|20.05|18.14|20.05|18.14|19.99|18.09|0
1651624180000|2022-05-04 00:29:40|20.07|18.16|20.03|18.12|20.07|18.16|20.03|18.12|0
1651624190000|2022-05-04 00:29:50|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651624200000|2022-05-04 00:30:00|19.99|18.09|19.99|18.09|20.01|18.11|19.99|18.09|0
1651624300000|2022-05-04 00:31:40|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651624330000|2022-05-04 00:32:10|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651624360000|2022-05-04 00:32:40|19.96|18.06|19.96|18.06|19.99|18.09|19.96|18.06|0
1651624380000|2022-05-04 00:33:00|19.94|18.04|19.97|18.07|19.97|18.07|19.94|18.04|0
1651624390000|2022-05-04 00:33:10|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651624410000|2022-05-04 00:33:30|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651624430000|2022-05-04 00:33:50|20.05|18.14|20.03|18.12|20.05|18.14|20.03|18.12|0
1651624450000|2022-05-04 00:34:10|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1651624470000|2022-05-04 00:34:30|20.05|18.14|20.07|18.15|20.07|18.15|20.03|18.12|0
1651624480000|2022-05-04 00:34:40|20.03|18.12|20.06|18.15|20.07|18.15|20.03|18.12|0
1651624500000|2022-05-04 00:35:00|20.03|18.12|20.03|18.12|20.06|18.15|20.03|18.12|0
1651624530000|2022-05-04 00:35:30|19.99|18.09|20.03|18.12|20.03|18.12|19.99|18.09|0
1651624610000|2022-05-04 00:36:50|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651624620000|2022-05-04 00:37:00|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1651624630000|2022-05-04 00:37:10|20.21|18.28|20.17|18.25|20.21|18.28|20.17|18.25|0
1651624640000|2022-05-04 00:37:20|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1651624660000|2022-05-04 00:37:40|20.14|18.22|20.15|18.23|20.15|18.23|20.14|18.22|0
1651624670000|2022-05-04 00:37:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651624680000|2022-05-04 00:38:00|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651624690000|2022-05-04 00:38:10|20.15|18.23|20.14|18.22|20.17|18.25|20.14|18.22|0
1651624700000|2022-05-04 00:38:20|20.15|18.23|20.17|18.25|20.17|18.25|20.14|18.22|0
1651624720000|2022-05-04 00:38:40|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651624730000|2022-05-04 00:38:50|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651624740000|2022-05-04 00:39:00||18.18||18.18||18.18||18.18|0
1651624760000|2022-05-04 00:39:20|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651624770000|2022-05-04 00:39:30|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1651624780000|2022-05-04 00:39:40|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651624790000|2022-05-04 00:39:50|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651624800000|2022-05-04 00:40:00|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1651624820000|2022-05-04 00:40:20|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651624830000|2022-05-04 00:40:30|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651624840000|2022-05-04 00:40:40|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651624850000|2022-05-04 00:40:50|20.24|18.32|20.32|18.38|20.32|18.38|20.24|18.32|0
1651624870000|2022-05-04 00:41:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651624880000|2022-05-04 00:41:20|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651624890000|2022-05-04 00:41:30|20.28|18.35|20.28|18.35|20.28|18.35|20.26|18.33|0
1651624900000|2022-05-04 00:41:40|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651624910000|2022-05-04 00:41:50|20.28|18.35|20.3|18.36|20.3|18.36|20.28|18.35|0
1651624920000|2022-05-04 00:42:00|20.32|18.38|20.28|18.35|20.32|18.38|20.28|18.35|0
1651624940000|2022-05-04 00:42:20|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1651624950000|2022-05-04 00:42:30|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651624960000|2022-05-04 00:42:40|20.22|18.3|20.21|18.28|20.22|18.3|20.21|18.28|0
1651624980000|2022-05-04 00:43:00|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1651625000000|2022-05-04 00:43:20|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651625010000|2022-05-04 00:43:30|20.24|18.32|20.17|18.25|20.24|18.32|20.17|18.25|0
1651625020000|2022-05-04 00:43:40|20.13|18.22|20.11|18.2|20.13|18.22|20.11|18.2|0
1651625030000|2022-05-04 00:43:50|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651625040000|2022-05-04 00:44:00|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651625050000|2022-05-04 00:44:10|20.04|18.13|19.99|18.08|20.04|18.13|19.99|18.08|0
1651625060000|2022-05-04 00:44:20|19.97|18.07|20|18.1|20|18.1|19.97|18.07|0
1651625070000|2022-05-04 00:44:30|20.02|18.12|20.02|18.12|20.02|18.12|20|18.1|0
1651625080000|2022-05-04 00:44:40|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651625100000|2022-05-04 00:45:00|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651625120000|2022-05-04 00:45:20|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651625130000|2022-05-04 00:45:30|20.17|18.25|20.21|18.28|20.21|18.28|20.17|18.25|0
1651625140000|2022-05-04 00:45:40|20.24|18.31|20.28|18.35|20.28|18.35|20.24|18.31|0
1651625150000|2022-05-04 00:45:50|20.3|18.36|20.33|18.4|20.33|18.4|20.3|18.36|0
1651625160000|2022-05-04 00:46:00|20.35|18.41|20.35|18.41|20.35|18.41|20.33|18.4|0
1651625170000|2022-05-04 00:46:10|20.32|18.38|20.33|18.4|20.35|18.41|20.32|18.38|0
1651625180000|2022-05-04 00:46:20|20.35|18.41|20.31|18.38|20.35|18.41|20.31|18.38|0
1651625190000|2022-05-04 00:46:30|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651625210000|2022-05-04 00:46:50|20.3|18.36|20.28|18.35|20.3|18.36|20.28|18.35|0
1651625220000|2022-05-04 00:47:00|20.31|18.38|20.35|18.41|20.35|18.41|20.31|18.38|0
1651625230000|2022-05-04 00:47:10|20.31|18.38|20.28|18.35|20.31|18.38|20.28|18.35|0
1651625240000|2022-05-04 00:47:20|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651625270000|2022-05-04 00:47:50|20.35|18.41|20.31|18.38|20.35|18.41|20.31|18.38|0
1651625290000|2022-05-04 00:48:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651625300000|2022-05-04 00:48:20|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651625310000|2022-05-04 00:48:30|20.28|18.35|20.31|18.38|20.31|18.38|20.28|18.35|0
1651625320000|2022-05-04 00:48:40|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1651625330000|2022-05-04 00:48:50|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1651625340000|2022-05-04 00:49:00|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651625350000|2022-05-04 00:49:10|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651625360000|2022-05-04 00:49:20|20.13|18.21|20.13|18.21|20.13|18.21|20.09|18.18|0
1651625370000|2022-05-04 00:49:30|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651625380000|2022-05-04 00:49:40|20.13|18.21|20.07|18.16|20.13|18.21|20.07|18.16|0
1651625390000|2022-05-04 00:49:50|20.11|18.2|20.13|18.21|20.13|18.21|20.11|18.2|0
1651625400000|2022-05-04 00:50:00|20.11|18.2|20.13|18.21|20.13|18.21|20.09|18.18|0
1651625410000|2022-05-04 00:50:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651625420000|2022-05-04 00:50:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651625430000|2022-05-04 00:50:30|20.09|18.18|20.09|18.18|20.13|18.21|20.09|18.18|0
1651625440000|2022-05-04 00:50:40|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651625450000|2022-05-04 00:50:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651625460000|2022-05-04 00:51:00|20.13|18.21|20.17|18.25|20.17|18.25|20.13|18.21|0
1651625470000|2022-05-04 00:51:10|20.13|18.21|20.09|18.18|20.13|18.21|20.09|18.18|0
1651625490000|2022-05-04 00:51:30|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1651625500000|2022-05-04 00:51:40|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651625520000|2022-05-04 00:52:00|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1651625530000|2022-05-04 00:52:10|19.98|18.08|19.98|18.08|20.02|18.11|19.98|18.08|0
1651625540000|2022-05-04 00:52:20|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651625550000|2022-05-04 00:52:30|19.98|18.08|19.95|18.05|19.98|18.08|19.95|18.05|0
1651625560000|2022-05-04 00:52:40|19.91|18.01|19.95|18.05|19.95|18.05|19.91|18.01|0
1651625580000|2022-05-04 00:53:00|19.98|18.08|19.95|18.05|19.98|18.08|19.95|18.05|0
1651625590000|2022-05-04 00:53:10|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651625600000|2022-05-04 00:53:20|19.98|18.08|19.95|18.05|19.98|18.08|19.95|18.05|0
1651625630000|2022-05-04 00:53:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651625660000|2022-05-04 00:54:20|20|18.1|20.02|18.11|20.02|18.11|20|18.1|0
1651625720000|2022-05-04 00:55:20|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651625740000|2022-05-04 00:55:40|20|18.09|20.02|18.11|20.02|18.11|20|18.09|0
1651625750000|2022-05-04 00:55:50|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651625760000|2022-05-04 00:56:00|20.09|18.18|20.05|18.14|20.09|18.18|20.05|18.14|0
1651625770000|2022-05-04 00:56:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651625780000|2022-05-04 00:56:20|20.05|18.14|20.07|18.16|20.09|18.18|20.05|18.14|0
1651625790000|2022-05-04 00:56:30|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651625800000|2022-05-04 00:56:40|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651625820000|2022-05-04 00:57:00|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651625830000|2022-05-04 00:57:10|20.11|18.19|20.09|18.18|20.13|18.21|20.09|18.18|0
1651625840000|2022-05-04 00:57:20|20.11|18.19|20.09|18.18|20.11|18.19|20.09|18.18|0
1651625850000|2022-05-04 00:57:30|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651625860000|2022-05-04 00:57:40|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651625870000|2022-05-04 00:57:50|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651625880000|2022-05-04 00:58:00|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651625890000|2022-05-04 00:58:10|20.05|18.14|20.05|18.14|20.05|18.14|20.02|18.11|0
1651625900000|2022-05-04 00:58:20|20.03|18.13|20.16|18.24|20.16|18.24|20.03|18.13|0
1651625920000|2022-05-04 00:58:40|20.13|18.21|20.14|18.22|20.16|18.24|20.13|18.21|0
1651625930000|2022-05-04 00:58:50|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1651625940000|2022-05-04 00:59:00|20.09|18.18|20.13|18.21|20.13|18.21|20.09|18.18|0
1651625950000|2022-05-04 00:59:10|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651625960000|2022-05-04 00:59:20|20.14|18.22|20.16|18.24|20.16|18.24|20.13|18.21|0
1651625970000|2022-05-04 00:59:30|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1651625980000|2022-05-04 00:59:40|20.11|18.19|20.13|18.21|20.13|18.21|20.11|18.19|0
1651626000000|2022-05-04 01:00:00|20.16|18.24|20.16|18.24|20.18|18.26|20.16|18.24|0
1651626010000|2022-05-04 01:00:10|20.18|18.26|20.18|18.26|20.2|18.27|20.18|18.26|0
1651626020000|2022-05-04 01:00:20|20.16|18.24|20.14|18.22|20.16|18.24|20.12|18.21|0
1651626030000|2022-05-04 01:00:30|20.12|18.21|20.16|18.24|20.16|18.24|20.12|18.21|0
1651626040000|2022-05-04 01:00:40|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1651626060000|2022-05-04 01:01:00|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1651626070000|2022-05-04 01:01:10|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651626080000|2022-05-04 01:01:20|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1651626090000|2022-05-04 01:01:30|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651626100000|2022-05-04 01:01:40|20.25|18.32|20.25|18.32|20.27|18.34|20.25|18.32|0
1651626110000|2022-05-04 01:01:50|20.27|18.34|20.38|18.44|20.38|18.44|20.27|18.34|0
1651626120000|2022-05-04 01:02:00|20.36|18.42|20.34|18.41|20.36|18.42|20.34|18.41|0
1651626130000|2022-05-04 01:02:10|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1651626140000|2022-05-04 01:02:20|20.34|18.41|20.27|18.34|20.34|18.41|20.27|18.34|0
1651626160000|2022-05-04 01:02:40|20.23|18.31|20.25|18.32|20.25|18.32|20.21|18.29|0
1651626170000|2022-05-04 01:02:50|20.23|18.31|20.2|18.27|20.23|18.31|20.2|18.27|0
1651626180000|2022-05-04 01:03:00|20.16|18.24|20.09|18.17|20.16|18.24|20.09|18.17|0
1651626190000|2022-05-04 01:03:10|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1651626210000|2022-05-04 01:03:30|20.16|18.24|20.18|18.26|20.18|18.26|20.16|18.24|0
1651626220000|2022-05-04 01:03:40|20.23|18.31|20.23|18.31|20.27|18.34|20.23|18.31|0
1651626240000|2022-05-04 01:04:00|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651626250000|2022-05-04 01:04:10|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651626260000|2022-05-04 01:04:20|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651626290000|2022-05-04 01:04:50|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651626300000|2022-05-04 01:05:00|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1651626310000|2022-05-04 01:05:10|20.31|18.37|20.27|18.34|20.31|18.37|20.27|18.34|0
1651626320000|2022-05-04 01:05:20|20.29|18.35|20.27|18.34|20.29|18.35|20.27|18.34|0
1651626330000|2022-05-04 01:05:30|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651626340000|2022-05-04 01:05:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1651626370000|2022-05-04 01:06:10|20.42|18.47|20.42|18.47|20.42|18.47|20.42|18.47|0
1651626390000|2022-05-04 01:06:30|20.4|18.45|20.38|18.44|20.4|18.45|20.38|18.44|0
1651626400000|2022-05-04 01:06:40|20.42|18.47|20.38|18.44|20.42|18.47|20.38|18.44|0
1651626410000|2022-05-04 01:06:50|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1651626420000|2022-05-04 01:07:00|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1651626430000|2022-05-04 01:07:10|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1651626460000|2022-05-04 01:07:40|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626470000|2022-05-04 01:07:50|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651626480000|2022-05-04 01:08:00|20.3|18.37|20.28|18.35|20.3|18.37|20.27|18.34|0
1651626490000|2022-05-04 01:08:10|20.27|18.34|20.28|18.35|20.28|18.35|20.27|18.34|0
1651626500000|2022-05-04 01:08:20|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626520000|2022-05-04 01:08:40|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651626530000|2022-05-04 01:08:50|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626550000|2022-05-04 01:09:10|20.28|18.35|20.27|18.34|20.28|18.35|20.27|18.34|0
1651626570000|2022-05-04 01:09:30|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651626580000|2022-05-04 01:09:40|20.27|18.34|20.3|18.37|20.3|18.37|20.27|18.34|0
1651626590000|2022-05-04 01:09:50|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1651626630000|2022-05-04 01:10:30|20.23|18.3|20.23|18.3|20.23|18.3|20.23|18.3|0
1651626660000|2022-05-04 01:11:00|20.25|18.32|20.25|18.32|20.27|18.34|20.23|18.3|0
1651626670000|2022-05-04 01:11:10|20.27|18.34|20.25|18.32|20.27|18.34|20.25|18.32|0
1651626680000|2022-05-04 01:11:20|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1651626690000|2022-05-04 01:11:30|20.27|18.34|20.27|18.34|20.28|18.35|20.27|18.34|0
1651626730000|2022-05-04 01:12:10|20.28|18.35|20.28|18.35|20.28|18.35|20.27|18.34|0
1651626740000|2022-05-04 01:12:20|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626760000|2022-05-04 01:12:40|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1651626770000|2022-05-04 01:12:50|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651626780000|2022-05-04 01:13:00|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626800000|2022-05-04 01:13:20|20.26|18.33|20.3|18.37|20.3|18.37|20.26|18.33|0
1651626810000|2022-05-04 01:13:30|20.32|18.38|20.3|18.37|20.32|18.38|20.3|18.37|0
1651626820000|2022-05-04 01:13:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1651626840000|2022-05-04 01:14:00|20.3|18.37|20.32|18.38|20.32|18.38|20.3|18.37|0
1651626850000|2022-05-04 01:14:10|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651626860000|2022-05-04 01:14:20|20.32|18.38|20.34|18.4|20.34|18.4|20.32|18.38|0
1651626870000|2022-05-04 01:14:30|20.32|18.38|20.3|18.37|20.32|18.38|20.3|18.37|0
1651626880000|2022-05-04 01:14:40|20.32|18.38|20.45|18.5|20.45|18.5|20.3|18.37|0
1651626890000|2022-05-04 01:14:50|20.47|18.52|20.45|18.5|20.47|18.52|20.45|18.5|0
1651626900000|2022-05-04 01:15:00|20.43|18.48|20.41|18.47|20.45|18.5|20.41|18.47|0
1651626910000|2022-05-04 01:15:10|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1651626920000|2022-05-04 01:15:20|20.48|18.53|20.52|18.57|20.52|18.57|20.48|18.53|0
1651626930000|2022-05-04 01:15:30|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1651626940000|2022-05-04 01:15:40|20.47|18.52|20.48|18.53|20.48|18.53|20.47|18.52|0
1651626950000|2022-05-04 01:15:50|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1651626960000|2022-05-04 01:16:00|20.5|18.55|20.48|18.53|20.5|18.55|20.48|18.53|0
1651626970000|2022-05-04 01:16:10|20.45|18.5|20.41|18.47|20.45|18.5|20.41|18.47|0
1651626990000|2022-05-04 01:16:30|20.46|18.52|20.45|18.5|20.46|18.52|20.45|18.5|0
1651627000000|2022-05-04 01:16:40|20.41|18.47|20.41|18.47|20.41|18.47|20.41|18.47|0
1651627010000|2022-05-04 01:16:50|20.45|18.5|20.48|18.53|20.48|18.53|20.45|18.5|0
1651627020000|2022-05-04 01:17:00|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1651627040000|2022-05-04 01:17:20|20.52|18.57|20.48|18.53|20.52|18.57|20.48|18.53|0
1651627050000|2022-05-04 01:17:30|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1651627080000|2022-05-04 01:18:00|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1651627090000|2022-05-04 01:18:10|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1651627110000|2022-05-04 01:18:30|20.48|18.53|20.46|18.51|20.48|18.53|20.46|18.51|0
1651627120000|2022-05-04 01:18:40|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1651627140000|2022-05-04 01:19:00|20.54|18.58|20.56|18.6|20.56|18.6|20.54|18.58|0
1651627150000|2022-05-04 01:19:10|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1651627170000|2022-05-04 01:19:30|20.63|18.67|20.74|18.77|20.74|18.77|20.63|18.67|0
1651627180000|2022-05-04 01:19:40|20.78|18.8|20.67|18.7|20.78|18.8|20.67|18.7|0
1651627190000|2022-05-04 01:19:50|20.63|18.67|20.59|18.63|20.63|18.67|20.59|18.63|0
1651627200000|2022-05-04 01:20:00|20.67|18.7|20.63|18.67|20.67|18.7|20.63|18.67|0
1651627210000|2022-05-04 01:20:10|20.67|18.7|20.63|18.67|20.67|18.7|20.63|18.67|0
1651627220000|2022-05-04 01:20:20|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1651627240000|2022-05-04 01:20:40|20.63|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1651627250000|2022-05-04 01:20:50|20.65|18.68|20.59|18.63|20.65|18.68|20.59|18.63|0
1651627260000|2022-05-04 01:21:00|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1651627270000|2022-05-04 01:21:10|20.56|18.6|20.56|18.6|20.59|18.63|20.56|18.6|0
1651627280000|2022-05-04 01:21:20|20.59|18.63|20.59|18.63|20.63|18.67|20.59|18.63|0
1651627290000|2022-05-04 01:21:30|20.61|18.65|20.59|18.63|20.61|18.65|20.59|18.63|0
1651627300000|2022-05-04 01:21:40|20.61|18.65|20.59|18.63|20.61|18.65|20.59|18.63|0
1651627310000|2022-05-04 01:21:50|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651627320000|2022-05-04 01:22:00|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651627330000|2022-05-04 01:22:10|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1651627340000|2022-05-04 01:22:20|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651627350000|2022-05-04 01:22:30|20.61|18.65|20.63|18.66|20.63|18.66|20.61|18.65|0
1651627370000|2022-05-04 01:22:50|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1651627390000|2022-05-04 01:23:10|20.68|18.71|20.67|18.7|20.68|18.71|20.67|18.7|0
1651627400000|2022-05-04 01:23:20|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651627410000|2022-05-04 01:23:30|20.67|18.7|20.7|18.73|20.7|18.73|20.67|18.7|0
1651627420000|2022-05-04 01:23:40|20.68|18.71|20.7|18.73|20.7|18.73|20.68|18.71|0
1651627430000|2022-05-04 01:23:50|20.68|18.71|20.67|18.7|20.7|18.73|20.67|18.7|0
1651627440000|2022-05-04 01:24:00|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651627450000|2022-05-04 01:24:10|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1651627460000|2022-05-04 01:24:20|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1651627480000|2022-05-04 01:24:40|20.68|18.71|20.67|18.7|20.7|18.73|20.67|18.7|0
1651627490000|2022-05-04 01:24:50|20.7|18.73|20.68|18.71|20.7|18.73|20.68|18.71|0
1651627500000|2022-05-04 01:25:00|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651627520000|2022-05-04 01:25:20|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1651627550000|2022-05-04 01:25:50|20.63|18.66|20.66|18.7|20.66|18.7|20.63|18.66|0
1651627560000|2022-05-04 01:26:00|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1651627590000|2022-05-04 01:26:30|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1651627600000|2022-05-04 01:26:40|20.66|18.7|20.66|18.7|20.66|18.7|20.66|18.7|0
1651627620000|2022-05-04 01:27:00|20.7|18.73|20.74|18.76|20.74|18.76|20.7|18.73|0
1651627630000|2022-05-04 01:27:10|20.68|18.71|20.7|18.73|20.7|18.73|20.66|18.7|0
1651627650000|2022-05-04 01:27:30|20.72|18.75|20.7|18.73|20.72|18.75|20.7|18.73|0
1651627670000|2022-05-04 01:27:50|20.72|18.75|20.74|18.76|20.74|18.76|20.72|18.75|0
1651627680000|2022-05-04 01:28:00|20.72|18.75|20.74|18.76|20.74|18.76|20.72|18.75|0
1651627690000|2022-05-04 01:28:10|20.72|18.75|20.74|18.76|20.74|18.76|20.72|18.75|0
1651627700000|2022-05-04 01:28:20|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1651627720000|2022-05-04 01:28:40|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1651627730000|2022-05-04 01:28:50|20.85|18.86|20.81|18.83|20.85|18.86|20.81|18.83|0
1651627740000|2022-05-04 01:29:00|20.79|18.81|20.85|18.86|20.85|18.86|20.79|18.81|0
1651627750000|2022-05-04 01:29:10|20.83|18.85|20.85|18.86|20.85|18.86|20.81|18.83|0
1651627760000|2022-05-04 01:29:20|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651627770000|2022-05-04 01:29:30|20.87|18.88|20.87|18.88|20.89|18.9|20.87|18.88|0
1651627780000|2022-05-04 01:29:40|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651627790000|2022-05-04 01:29:50|20.85|18.86|20.85|18.86|20.85|18.86|20.85|18.86|0
1651627800000|2022-05-04 01:30:00|20.89|18.9|20.89|18.9|20.92|18.93|20.89|18.9|0
1651627810000|2022-05-04 01:30:10|20.85|18.86|20.77|18.8|20.85|18.86|20.77|18.8|0
1651627820000|2022-05-04 01:30:20|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1651627830000|2022-05-04 01:30:30|20.83|18.85|20.89|18.9|20.89|18.9|20.81|18.83|0
1651627840000|2022-05-04 01:30:40|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651627850000|2022-05-04 01:30:50|20.89|18.9|20.92|18.93|20.92|18.93|20.89|18.9|0
1651627860000|2022-05-04 01:31:00|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651627870000|2022-05-04 01:31:10|20.9|18.91|20.92|18.93|20.92|18.93|20.9|18.91|0
1651627880000|2022-05-04 01:31:20|20.96|18.97|20.96|18.97|20.96|18.97|20.96|18.97|0
1651627890000|2022-05-04 01:31:30|20.94|18.95|20.96|18.96|20.96|18.97|20.94|18.95|0
1651627900000|2022-05-04 01:31:40|21|19|21.04|19.03|21.04|19.03|21|19|0
1651627910000|2022-05-04 01:31:50|21.05|19.05|21.07|19.07|21.07|19.07|21.05|19.05|0
1651627920000|2022-05-04 01:32:00|21.04|19.03|21.04|19.03|21.07|19.07|21.04|19.03|0
1651627930000|2022-05-04 01:32:10|21|19|20.96|18.96|21|19|20.96|18.96|0
1651627940000|2022-05-04 01:32:20|21|19|20.98|18.98|21|19|20.96|18.96|0
1651627950000|2022-05-04 01:32:30|20.96|18.96|20.96|18.96|20.96|18.96|20.96|18.96|0
1651627980000|2022-05-04 01:33:00|21|19|21.04|19.03|21.04|19.03|21|19|0
1651627990000|2022-05-04 01:33:10|21.07|19.07|21.05|19.05|21.07|19.07|21.04|19.03|0
1651628000000|2022-05-04 01:33:20|21.07|19.07|21.02|19.01|21.07|19.07|21.02|19.01|0
1651628010000|2022-05-04 01:33:30|21|19|21|19|21|19|21|19|0
1651628020000|2022-05-04 01:33:40|21.02|19.01|21.02|19.01|21.02|19.01|21|19|0
1651628030000|2022-05-04 01:33:50|21|19|21|19|21.04|19.03|21|19|0
1651628040000|2022-05-04 01:34:00|21.02|19.01|21.04|19.03|21.04|19.03|21.02|19.01|0
1651628050000|2022-05-04 01:34:10|21|19|20.96|18.96|21|19|20.96|18.96|0
1651628060000|2022-05-04 01:34:20|20.98|18.98|21|19|21|19|20.98|18.98|0
1651628070000|2022-05-04 01:34:30|20.98|18.98|21|19|21|19|20.98|18.98|0
1651628100000|2022-05-04 01:35:00|21.03|19.03|21.03|19.03|21.03|19.03|21.03|19.03|0
1651628110000|2022-05-04 01:35:10|21|19|20.96|18.96|21|19|20.96|18.96|0
1651628140000|2022-05-04 01:35:40|20.92|18.93|20.94|18.95|20.94|18.95|20.92|18.93|0
1651628150000|2022-05-04 01:35:50|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651628160000|2022-05-04 01:36:00|20.88|18.89|20.92|18.93|20.92|18.93|20.88|18.89|0
1651628180000|2022-05-04 01:36:20|20.94|18.95|20.92|18.93|20.94|18.95|20.92|18.93|0
1651628190000|2022-05-04 01:36:30|20.94|18.94|20.94|18.94|20.94|18.94|20.94|18.94|0
1651628200000|2022-05-04 01:36:40|20.92|18.93|20.96|18.96|20.96|18.96|20.92|18.93|0
1651628210000|2022-05-04 01:36:50|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651628220000|2022-05-04 01:37:00|20.9|18.91|19.85|17.96|20.92|18.93|19.85|17.96|0
1651628230000|2022-05-04 01:37:10|20|18.1|20.04|18.13|20.04|18.13|20|18.1|0
1651628250000|2022-05-04 01:37:30|20.07|18.16|20.11|18.2|20.11|18.2|20.07|18.16|0
1651628260000|2022-05-04 01:37:40|20.13|18.21|20.15|18.23|20.15|18.23|20.13|18.21|0
1651628270000|2022-05-04 01:37:50|20.18|18.26|20.15|18.23|20.18|18.26|20.15|18.23|0
1651628280000|2022-05-04 01:38:00|20.11|18.2|19.96|18.06|20.11|18.2|19.96|18.06|0
1651628290000|2022-05-04 01:38:10|20|18.1|19.96|18.06|20|18.1|19.96|18.06|0
1651628310000|2022-05-04 01:38:30|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651628320000|2022-05-04 01:38:40|20|18.1|19.96|18.06|20|18.1|19.96|18.06|0
1651628330000|2022-05-04 01:38:50|20|18.1|20|18.1|20|18.1|20|18.1|0
1651628370000|2022-05-04 01:39:30|19.98|18.08|19.98|18.08|19.98|18.08|19.96|18.06|0
1651628380000|2022-05-04 01:39:40|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651628400000|2022-05-04 01:40:00|20|18.09|19.98|18.08|20|18.09|19.98|18.08|0
1651628410000|2022-05-04 01:40:10|20|18.09|20|18.09|20.04|18.13|20|18.09|0
1651628420000|2022-05-04 01:40:20|20.04|18.13|20.04|18.13|20.04|18.13|20.02|18.11|0
1651628430000|2022-05-04 01:40:30|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1651628440000|2022-05-04 01:40:40|20.04|18.13|20.04|18.13|20.05|18.14|20.04|18.13|0
1651628450000|2022-05-04 01:40:50|20.07|18.16|20.11|18.19|20.11|18.19|20.07|18.16|0
1651628510000|2022-05-04 01:41:50|20.13|18.21|20.07|18.16|20.13|18.21|20.07|18.16|0
1651628520000|2022-05-04 01:42:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651628530000|2022-05-04 01:42:10|20.02|18.11|20.05|18.14|20.07|18.16|20.02|18.11|0
1651628540000|2022-05-04 01:42:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651628560000|2022-05-04 01:42:40|20.03||20.03||20.03||20.03||0
1651628570000|2022-05-04 01:42:50|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651628580000|2022-05-04 01:43:00|20.03|18.13|20.03|18.13|20.03|18.13|20.03|18.13|0
1651628590000|2022-05-04 01:43:10|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651628600000|2022-05-04 01:43:20|20.07|18.16|20.15|18.23|20.15|18.23|20.07|18.16|0
1651628610000|2022-05-04 01:43:30|20.18|18.26|20.15|18.23|20.18|18.26|20.15|18.23|0
1651628620000|2022-05-04 01:43:40|20.14|18.26|20.18|18.26|20.18|18.26|20.14|18.26|0
1651628630000|2022-05-04 01:43:50|20.14|18.23|20.16|18.24|20.16|18.24|20.14|18.23|0
1651628640000|2022-05-04 01:44:00|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1651628660000|2022-05-04 01:44:20|20.16|18.24|20.18|18.26|20.18|18.26|20.16|18.24|0
1651628680000|2022-05-04 01:44:40|20.2|18.28|20.22|18.29|20.22|18.29|20.2|18.28|0
1651628690000|2022-05-04 01:44:50|20.18|18.26|20.14|18.23|20.18|18.26|20.14|18.23|0
1651628700000|2022-05-04 01:45:00|20.22|18.29|20.2|18.28|20.22|18.29|20.2|18.28|0
1651628710000|2022-05-04 01:45:10|20.18|18.26|20.18|18.26|20.2|18.28|20.18|18.26|0
1651628720000|2022-05-04 01:45:20|20.2|18.28|20.16|18.24|20.2|18.28|20.16|18.24|0
1651628730000|2022-05-04 01:45:30|20.14|18.23|20.11|18.19|20.14|18.23|20.11|18.19|0
1651628740000|2022-05-04 01:45:40|20.12|18.21|20.12|18.21|20.14|18.23|20.11|18.19|0
1651628750000|2022-05-04 01:45:50|20.11|18.19|20.18|18.26|20.18|18.26|20.11|18.19|0
1651628760000|2022-05-04 01:46:00|20.14|18.23|20.16|18.24|20.16|18.24|20.14|18.23|0
1651628770000|2022-05-04 01:46:10|20.14|18.23|20.11|18.19|20.14|18.23|20.11|18.19|0
1651628780000|2022-05-04 01:46:20|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1651628790000|2022-05-04 01:46:30|20.09|18.17|20.11|18.19|20.11|18.19|20.07|18.16|0
1651628810000|2022-05-04 01:46:50|20.14|18.22|20.12|18.21|20.14|18.22|20.12|18.21|0
1651628820000|2022-05-04 01:47:00|20.11|18.19|20.03|18.12|20.11|18.19|20.03|18.12|0
1651628830000|2022-05-04 01:47:10|20|18.09|20|18.09|20|18.09|19.96|18.06|0
1651628840000|2022-05-04 01:47:20|20.11|18.19|20.11|18.19|20.11|18.19|20.07|18.16|0
1651628850000|2022-05-04 01:47:30|20.07|18.16|20|18.09|20.07|18.16|20|18.09|0
1651628860000|2022-05-04 01:47:40|20.03|18.12|20|18.09|20.03|18.12|20|18.09|0
1651628870000|2022-05-04 01:47:50|19.96|18.06|20|18.09|20|18.09|19.96|18.06|0
1651628880000|2022-05-04 01:48:00|20.03|18.12|20.01|18.11|20.03|18.12|20|18.09|0
1651628890000|2022-05-04 01:48:10|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651628900000|2022-05-04 01:48:20|20|18.09|20|18.09|20|18.09|20|18.09|0
1651628910000|2022-05-04 01:48:30|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1651628920000|2022-05-04 01:48:40|20.03|18.12|20|18.09|20.03|18.12|20|18.09|0
1651628930000|2022-05-04 01:48:50|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651628960000|2022-05-04 01:49:20|19.99|18.09|20.01|18.11|20.03|18.12|19.99|18.09|0
1651628970000|2022-05-04 01:49:30|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651628980000|2022-05-04 01:49:40|20.01|18.11|20.03|18.12|20.03|18.12|20.01|18.11|0
1651628990000|2022-05-04 01:49:50|20.01|18.11|20.03|18.12|20.03|18.12|19.99|18.09|0
1651629000000|2022-05-04 01:50:00|19.99|18.09|19.98|18.07|19.99|18.09|19.98|18.07|0
1651629010000|2022-05-04 01:50:10|19.99|18.09|19.99|18.09|20.03|18.12|19.99|18.09|0
1651629020000|2022-05-04 01:50:20|19.96|18.06|19.99|18.09|20.01|18.11|19.96|18.06|0
1651629050000|2022-05-04 01:50:50|19.98|18.07|19.96|18.06|19.99|18.09|19.96|18.06|0
1651629070000|2022-05-04 01:51:10|19.99|18.09|19.97|18.07|19.99|18.09|19.96|18.06|0
1651629080000|2022-05-04 01:51:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629090000|2022-05-04 01:51:30|20.01|18.11|19.99|18.09|20.01|18.11|19.99|18.09|0
1651629100000|2022-05-04 01:51:40|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1651629110000|2022-05-04 01:51:50|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629120000|2022-05-04 01:52:00|19.97|18.07|19.96|18.06|19.97|18.07|19.96|18.06|0
1651629150000|2022-05-04 01:52:30|19.97|18.07|19.97|18.07|19.99|18.09|19.96|18.06|0
1651629160000|2022-05-04 01:52:40|19.99|18.09|19.96|18.06|19.99|18.09|19.96|18.06|0
1651629190000|2022-05-04 01:53:10|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629200000|2022-05-04 01:53:20|20.03|18.12|20.03|18.12|20.05|18.14|20.03|18.12|0
1651629210000|2022-05-04 01:53:30|19.99|18.09|20.03|18.12|20.03|18.12|19.99|18.09|0
1651629230000|2022-05-04 01:53:50|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629240000|2022-05-04 01:54:00|19.96|18.06|19.99|18.09|19.99|18.09|19.96|18.06|0
1651629260000|2022-05-04 01:54:20|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651629280000|2022-05-04 01:54:40|19.96|18.05|19.96|18.05|19.96|18.05|19.96|18.05|0
1651629330000|2022-05-04 01:55:30|19.97|18.07|19.96|18.05|19.97|18.07|19.96|18.05|0
1651629340000|2022-05-04 01:55:40|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651629350000|2022-05-04 01:55:50|20.01|18.1|20.01|18.1|20.01|18.1|20.01|18.1|0
1651629360000|2022-05-04 01:56:00|19.99|18.09|20.03|18.12|20.03|18.12|19.99|18.09|0
1651629370000|2022-05-04 01:56:10|20.01|18.1|20.03|18.12|20.03|18.12|20.01|18.1|0
1651629380000|2022-05-04 01:56:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629390000|2022-05-04 01:56:30|19.97|18.07|19.95|18.05|19.97|18.07|19.95|18.05|0
1651629400000|2022-05-04 01:56:40|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629410000|2022-05-04 01:56:50|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651629420000|2022-05-04 01:57:00|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651629440000|2022-05-04 01:57:20|19.99|18.09|19.99|18.09|19.99|18.09|19.99|18.09|0
1651629460000|2022-05-04 01:57:40|19.95|18.05|19.92|18.02|19.95|18.05|19.92|18.02|0
1651629470000|2022-05-04 01:57:50|19.99|18.09|19.92|18.02|19.99|18.09|19.92|18.02|0
1651629480000|2022-05-04 01:58:00|19.88|17.99|19.84|17.95|19.88|17.99|19.84|17.95|0
1651629490000|2022-05-04 01:58:10|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651629500000|2022-05-04 01:58:20|19.84|17.95|19.88|17.99|19.88|17.99|19.84|17.95|0
1651629510000|2022-05-04 01:58:30|19.92|18.02|19.95|18.05|19.95|18.05|19.92|18.02|0
1651629520000|2022-05-04 01:58:40|19.88|17.99|19.9|18|19.9|18|19.88|17.99|0
1651629530000|2022-05-04 01:58:50|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651629540000|2022-05-04 01:59:00|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1651629550000|2022-05-04 01:59:10|19.86|17.97|19.84|17.95|19.86|17.97|19.84|17.95|0
1651629560000|2022-05-04 01:59:20|19.88|17.99|19.86|17.97|19.88|17.99|19.86|17.97|0
1651629570000|2022-05-04 01:59:30|19.88|17.99|19.92|18.02|19.92|18.02|19.86|17.97|0
1651629580000|2022-05-04 01:59:40|19.9|18|19.92|18.02|19.92|18.02|19.9|18|0
1651629600000|2022-05-04 02:00:00|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651629610000|2022-05-04 02:00:10|19.99|18.09|19.95|18.05|19.99|18.09|19.95|18.05|0
1651629620000|2022-05-04 02:00:20|19.93|18.04|19.88|17.99|19.93|18.04|19.88|17.99|0
1651629630000|2022-05-04 02:00:30|19.9|18|19.9|18|19.9|18|19.88|17.99|0
1651629640000|2022-05-04 02:00:40|19.88|17.99|19.88|17.99|19.9|18|19.88|17.99|0
1651629660000|2022-05-04 02:01:00|19.9|18|19.92|18.02|19.92|18.02|19.88|17.99|0
1651629670000|2022-05-04 02:01:10|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1651629680000|2022-05-04 02:01:20|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1651629700000|2022-05-04 02:01:40|19.97|18.07|20.03|18.12|20.03|18.12|19.97|18.07|0
1651629710000|2022-05-04 02:01:50|20.06|18.15|20.1|18.18|20.1|18.18|20.06|18.15|0
1651629720000|2022-05-04 02:02:00|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651629730000|2022-05-04 02:02:10|20.04|18.13|20.04|18.13|20.06|18.15|20.04|18.13|0
1651629740000|2022-05-04 02:02:20|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651629750000|2022-05-04 02:02:30|20.02|18.18|20.14|18.22|20.14|18.22|20.02|18.18|0
1651629760000|2022-05-04 02:02:40|20.17|18.25|20.21|18.28|20.21|18.28|20.17|18.25|0
1651629770000|2022-05-04 02:02:50|20.28|18.35|20.25|18.32|20.28|18.35|20.23|18.3|0
1651629780000|2022-05-04 02:03:00|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651629790000|2022-05-04 02:03:10|20.19|18.27|20.14|18.22|20.19|18.27|20.14|18.22|0
1651629800000|2022-05-04 02:03:20|20.15|18.23|20.17|18.25|20.17|18.25|20.15|18.23|0
1651629810000|2022-05-04 02:03:30|20.13|18.22|20.1|18.18|20.13|18.22|20.1|18.18|0
1651629820000|2022-05-04 02:03:40|20.12|18.2|20.06|18.15|20.12|18.2|20.06|18.15|0
1651629840000|2022-05-04 02:04:00|20.1|18.18|20.13|18.22|20.13|18.22|20.06|18.15|0
1651629850000|2022-05-04 02:04:10|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651629860000|2022-05-04 02:04:20|20.08|18.17|20.06|18.15|20.1|18.18|20.06|18.15|0
1651629870000|2022-05-04 02:04:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651629880000|2022-05-04 02:04:40|20.08|18.17|20.06|18.15|20.1|18.18|20.06|18.15|0
1651629900000|2022-05-04 02:05:00|20.1|18.18|20.11|18.2|20.11|18.2|20.1|18.18|0
1651629910000|2022-05-04 02:05:10|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651629920000|2022-05-04 02:05:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1651629930000|2022-05-04 02:05:30|20.17|18.25|20.17|18.25|20.19|18.27|20.17|18.25|0
1651629940000|2022-05-04 02:05:40|20.19|18.27|20.21|18.28|20.21|18.28|20.17|18.25|0
1651629950000|2022-05-04 02:05:50|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1651629960000|2022-05-04 02:06:00|20.15|18.23|20.17|18.25|20.21|18.28|20.15|18.23|0
1651629980000|2022-05-04 02:06:20|20.15|18.23|20.13|18.22|20.15|18.23|20.13|18.22|0
1651629990000|2022-05-04 02:06:30|20.17|18.25|20.21|18.28|20.21|18.28|20.17|18.25|0
1651630010000|2022-05-04 02:06:50|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1651630030000|2022-05-04 02:07:10|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651630050000|2022-05-04 02:07:30|20.19|18.27|20.17|18.25|20.21|18.28|20.17|18.25|0
1651630060000|2022-05-04 02:07:40|20.13|18.22|20.17|18.25|20.17|18.25|20.13|18.22|0
1651630080000|2022-05-04 02:08:00|20.21|18.28|20.17|18.25|20.21|18.28|20.17|18.25|0
1651630100000|2022-05-04 02:08:20|20.13|18.22|20.13|18.22|20.13|18.22|20.13|18.22|0
1651630120000|2022-05-04 02:08:40||18.21||18.21||18.21||18.21|0
1651630130000|2022-05-04 02:08:50|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651630140000|2022-05-04 02:09:00|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651630170000|2022-05-04 02:09:30|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1651630180000|2022-05-04 02:09:40|20.09|18.15|20.06|18.15|20.09|18.15|20.06|18.15|0
1651630190000|2022-05-04 02:09:50|20.09|18.18|20.09|18.18|20.09|18.18|20.06|18.15|0
1651630220000|2022-05-04 02:10:20|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651630260000|2022-05-04 02:11:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651630270000|2022-05-04 02:11:10|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630290000|2022-05-04 02:11:30|20.06|18.15|20.13|18.21|20.13|18.21|20.06|18.15|0
1651630300000|2022-05-04 02:11:40|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651630310000|2022-05-04 02:11:50|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651630350000|2022-05-04 02:12:30|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630360000|2022-05-04 02:12:40|19.98|18.08|20.02|18.11|20.02|18.11|19.98|18.08|0
1651630370000|2022-05-04 02:12:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651630380000|2022-05-04 02:13:00|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630390000|2022-05-04 02:13:10|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651630400000|2022-05-04 02:13:20|20|18.1|19.98|18.08|20|18.1|19.98|18.08|0
1651630410000|2022-05-04 02:13:30|20.02|18.11|19.98|18.08|20.02|18.11|19.98|18.08|0
1651630420000|2022-05-04 02:13:40|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630430000|2022-05-04 02:13:50|20|18.1|19.98|18.08|20.02|18.11|19.98|18.08|0
1651630450000|2022-05-04 02:14:10|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630460000|2022-05-04 02:14:20|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651630480000|2022-05-04 02:14:40|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630490000|2022-05-04 02:14:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651630520000|2022-05-04 02:15:20|19.95|18.05|19.91|18.01|19.95|18.05|19.91|18.01|0
1651630530000|2022-05-04 02:15:30|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651630540000|2022-05-04 02:15:40|19.94||19.94||19.94||19.94||0
1651630550000|2022-05-04 02:15:50|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651630560000|2022-05-04 02:16:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651630570000|2022-05-04 02:16:10|19.89|17.99|19.87|17.98|19.89|17.99|19.87|17.98|0
1651630590000|2022-05-04 02:16:30|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651630620000|2022-05-04 02:17:00|19.94|18.04|19.91|18.01|19.94|18.04|19.91|18.01|0
1651630630000|2022-05-04 02:17:10|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651630680000|2022-05-04 02:18:00|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651630700000|2022-05-04 02:18:20|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1651630710000|2022-05-04 02:18:30|19.98|18.08|20.05|18.14|20.05|18.14|19.98|18.08|0
1651630750000|2022-05-04 02:19:10|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1651630760000|2022-05-04 02:19:20|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651630770000|2022-05-04 02:19:30|20.03|18.13|20.05|18.14|20.05|18.14|20.03|18.13|0
1651630780000|2022-05-04 02:19:40|20.03|18.13|20.05|18.14|20.05|18.14|20.02|18.11|0
1651630790000|2022-05-04 02:19:50|20.07|18.16|20.09|18.18|20.09|18.18|20.07|18.16|0
1651630800000|2022-05-04 02:20:00|20.02|18.11|20|18.09|20.02|18.11|19.98|18.08|0
1651630810000|2022-05-04 02:20:10|19.98|18.08|19.92|18.03|19.98|18.08|19.92|18.03|0
1651630820000|2022-05-04 02:20:20|19.94|18.04|19.91|18.01|19.94|18.04|19.91|18.01|0
1651630830000|2022-05-04 02:20:30|19.94|18.04|19.92|18.03|19.94|18.04|19.92|18.03|0
1651630840000|2022-05-04 02:20:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651630850000|2022-05-04 02:20:50|19.91|18.01|19.89|17.99|19.91|18.01|19.89|17.99|0
1651630860000|2022-05-04 02:21:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651630880000|2022-05-04 02:21:20|19.91|18.01|19.94|18.04|19.94|18.04|19.91|18.01|0
1651630890000|2022-05-04 02:21:30|19.98|18.08|19.94|18.04|19.98|18.08|19.94|18.04|0
1651630900000|2022-05-04 02:21:40|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651630910000|2022-05-04 02:21:50|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651630920000|2022-05-04 02:22:00|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651630930000|2022-05-04 02:22:10|19.92|18.03|19.94|18.04|19.94|18.04|19.92|18.03|0
1651630950000|2022-05-04 02:22:30|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631000000|2022-05-04 02:23:20|19.92|18.02|19.9|18.01|19.92|18.02|19.9|18.01|0
1651631010000|2022-05-04 02:23:30|19.92|18.02|19.94|18.04|19.94|18.04|19.92|18.02|0
1651631030000|2022-05-04 02:23:50|19.96|18.06|19.9|18.01|19.96|18.06|19.9|18.01|0
1651631040000|2022-05-04 02:24:00|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631050000|2022-05-04 02:24:10|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631070000|2022-05-04 02:24:30|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631080000|2022-05-04 02:24:40|19.96|18.06|19.92|18.02|19.96|18.06|19.92|18.02|0
1651631090000|2022-05-04 02:24:50|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631100000|2022-05-04 02:25:00|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1651631110000|2022-05-04 02:25:10|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631120000|2022-05-04 02:25:20|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651631130000|2022-05-04 02:25:30|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631160000|2022-05-04 02:26:00|19.9|18.01|19.94|18.04|19.94|18.04|19.9|18.01|0
1651631200000|2022-05-04 02:26:40|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631210000|2022-05-04 02:26:50|19.88|17.99|19.87|17.97|19.88|17.99|19.87|17.97|0
1651631220000|2022-05-04 02:27:00|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631250000|2022-05-04 02:27:30|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631270000|2022-05-04 02:27:50|19.96|18.06|19.94|18.04|19.98|18.07|19.94|18.04|0
1651631290000|2022-05-04 02:28:10|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1651631340000|2022-05-04 02:29:00|19.97|18.11|20.01|18.11|20.01|18.11|19.97|18.11|0
1651631350000|2022-05-04 02:29:10|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651631360000|2022-05-04 02:29:20|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1651631370000|2022-05-04 02:29:30|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651631380000|2022-05-04 02:29:40|19.96|18.06|19.97|18.07|19.97|18.07|19.96|18.06|0
1651631390000|2022-05-04 02:29:50|19.96|18.05|19.94|18.04|19.96|18.05|19.94|18.04|0
1651631400000|2022-05-04 02:30:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651631410000|2022-05-04 02:30:10|19.96|18.05|19.96|18.05|19.97|18.07|19.96|18.05|0
1651631420000|2022-05-04 02:30:20|19.94|18.04|19.86|17.97|19.94|18.04|19.86|17.97|0
1651631440000|2022-05-04 02:30:40|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631450000|2022-05-04 02:30:50|19.92|18.02|19.94|18.04|19.94|18.04|19.92|18.02|0
1651631460000|2022-05-04 02:31:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651631480000|2022-05-04 02:31:20|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651631500000|2022-05-04 02:31:40|19.92|18.02|19.86|17.97|19.92|18.02|19.86|17.97|0
1651631510000|2022-05-04 02:31:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1651631520000|2022-05-04 02:32:00|19.88|17.99|19.86|17.97|19.88|17.99|19.86|17.97|0
1651631530000|2022-05-04 02:32:10|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651631540000|2022-05-04 02:32:20|19.86|17.97|19.9|18|19.9|18|19.86|17.97|0
1651631570000|2022-05-04 02:32:50|19.92|18.02|19.94|18.04|19.94|18.04|19.92|18.02|0
1651631610000|2022-05-04 02:33:30|19.9|18|19.9|18|19.9|18|19.9|18|0
1651631630000|2022-05-04 02:33:50|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1651631690000|2022-05-04 02:34:50|19.57|17.71|19.59|17.72|19.61|17.74|19.57|17.71|0
1651631700000|2022-05-04 02:35:00|19.57|17.71|19.46|17.61|19.61|17.74|19.46|17.61|0
1651631710000|2022-05-04 02:35:10|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651631720000|2022-05-04 02:35:20|19.55|17.69|19.54|17.67|19.55|17.69|19.54|17.67|0
1651631730000|2022-05-04 02:35:30|19.57|17.71|19.61|17.74|19.61|17.74|19.57|17.71|0
1651631740000|2022-05-04 02:35:40|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1651631750000|2022-05-04 02:35:50|19.54|17.67|19.61|17.74|19.61|17.74|19.54|17.67|0
1651631760000|2022-05-04 02:36:00|19.62|17.76|19.62|17.76|19.64|17.77|19.62|17.76|0
1651631770000|2022-05-04 02:36:10|19.64|17.77|19.64|17.77|19.64|17.77|19.61|17.74|0
1651631790000|2022-05-04 02:36:30|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1651631800000|2022-05-04 02:36:40|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651631810000|2022-05-04 02:36:50|19.75|17.87|19.77|17.89|19.77|17.89|19.75|17.87|0
1651631820000|2022-05-04 02:37:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651631830000|2022-05-04 02:37:10|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1651631850000|2022-05-04 02:37:30|19.77|17.89|19.75|17.87|19.77|17.89|19.75|17.87|0
1651631860000|2022-05-04 02:37:40|19.72|17.84|19.68|17.8|19.72|17.84|19.68|17.8|0
1651631870000|2022-05-04 02:37:50|19.7|17.82|19.72|17.84|19.72|17.84|19.7|17.82|0
1651631880000|2022-05-04 02:38:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651631890000|2022-05-04 02:38:10|19.79|17.9|19.75|17.87|19.79|17.9|19.75|17.87|0
1651631900000|2022-05-04 02:38:20|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1651631910000|2022-05-04 02:38:30|19.75|17.87|19.75|17.87|19.79|17.9|19.75|17.87|0
1651631920000|2022-05-04 02:38:40|19.77|17.89|19.75|17.87|19.77|17.89|19.75|17.87|0
1651631930000|2022-05-04 02:38:50|19.73|17.85|19.71|17.84|19.75|17.87|19.71|17.84|0
1651631940000|2022-05-04 02:39:00|19.75|17.87|19.71|17.84|19.75|17.87|19.71|17.84|0
1651631960000|2022-05-04 02:39:20|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1651631980000|2022-05-04 02:39:40|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651631990000|2022-05-04 02:39:50|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1651632000000|2022-05-04 02:40:00|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1651632010000|2022-05-04 02:40:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651632020000|2022-05-04 02:40:20|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1651632030000|2022-05-04 02:40:30|19.69|17.82|19.61|17.74|19.69|17.82|19.61|17.74|0
1651632040000|2022-05-04 02:40:40|19.62|17.75|19.57|17.71|19.62|17.75|19.57|17.71|0
1651632050000|2022-05-04 02:40:50|19.59|17.72|19.59|17.72|19.59|17.72|19.59|17.72|0
1651632060000|2022-05-04 02:41:00|19.6|17.74|19.59|17.72|19.6|17.74|19.59|17.72|0
1651632070000|2022-05-04 02:41:10|19.62|17.75|19.64|17.77|19.64|17.77|19.6|17.74|0
1651632080000|2022-05-04 02:41:20|19.6|17.74|19.53|17.67|19.6|17.74|19.53|17.67|0
1651632090000|2022-05-04 02:41:30|19.57|17.7|19.57|17.7|19.57|17.7|19.55|17.69|0
1651632100000|2022-05-04 02:41:40|19.53|17.67|19.42|17.57|19.53|17.67|19.42|17.57|0
1651632130000|2022-05-04 02:42:10|19.35|17.51|19.28|17.44|19.35|17.51|19.28|17.44|0
1651632140000|2022-05-04 02:42:20|19.25|17.41|19.14|17.32|19.32|17.48|19.14|17.32|0
1651632150000|2022-05-04 02:42:30|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1651632160000|2022-05-04 02:42:40|19.1|17.28|19.17|17.35|19.17|17.35|19.1|17.28|0
1651632170000|2022-05-04 02:42:50|19.21|17.38|19.17|17.35|19.21|17.38|19.14|17.32|0
1651632180000|2022-05-04 02:43:00|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1651632190000|2022-05-04 02:43:10|19.16|17.33|19.17|17.35|19.17|17.35|19.14|17.32|0
1651632200000|2022-05-04 02:43:20|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651632210000|2022-05-04 02:43:30|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1651632220000|2022-05-04 02:43:40|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1651632230000|2022-05-04 02:43:50|19.19|17.36|19.21|17.38|19.21|17.38|19.19|17.36|0
1651632250000|2022-05-04 02:44:10|19.24|17.41|19.21|17.38|19.24|17.41|19.21|17.38|0
1651632260000|2022-05-04 02:44:20|19.23|17.39|19.24|17.41|19.24|17.41|19.23|17.39|0
1651632270000|2022-05-04 02:44:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651632280000|2022-05-04 02:44:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651632290000|2022-05-04 02:44:50|19.21|17.38|19.14|17.31|19.21|17.38|19.14|17.31|0
1651632310000|2022-05-04 02:45:10|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1651632320000|2022-05-04 02:45:20|19.19|17.36|19.21|17.38|19.21|17.38|19.19|17.36|0
1651632350000|2022-05-04 02:45:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651632360000|2022-05-04 02:46:00|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651632390000|2022-05-04 02:46:30|19.24|17.41|19.21|17.38|19.24|17.41|19.21|17.38|0
1651632400000|2022-05-04 02:46:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1651632410000|2022-05-04 02:46:50|19.24|17.41|19.15|17.33|19.24|17.41|19.15|17.33|0
1651632420000|2022-05-04 02:47:00|19.14|17.31|19.1|17.28|19.14|17.31|19.1|17.28|0
1651632430000|2022-05-04 02:47:10|19.14|17.31|19.14|17.31|19.14|17.31|19.14|17.31|0
1651632440000|2022-05-04 02:47:20|19.1|17.28|18.99|17.19|19.1|17.28|18.99|17.19|0
1651632450000|2022-05-04 02:47:30|19.03|17.22|19.07|17.25|19.07|17.25|19.01|17.2|0
1651632460000|2022-05-04 02:47:40|19.08|17.26|19.03|17.22|19.08|17.26|19.03|17.22|0
1651632470000|2022-05-04 02:47:50|19.07|17.25|19.03|17.22|19.07|17.25|19.03|17.22|0
1651632480000|2022-05-04 02:48:00|19.01|17.2|18.99|17.19|19.01|17.2|18.99|17.19|0
1651632490000|2022-05-04 02:48:10|18.98|17.17|18.98|17.17|18.99|17.19|18.98|17.17|0
1651632500000|2022-05-04 02:48:20|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651632520000|2022-05-04 02:48:40|18.92|17.12|18.96|17.15|18.96|17.15|18.92|17.12|0
1651632530000|2022-05-04 02:48:50|18.98|17.17|18.99|17.19|18.99|17.19|18.98|17.17|0
1651632540000|2022-05-04 02:49:00|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651632550000|2022-05-04 02:49:10|18.94|17.14|18.96|17.15|18.96|17.15|18.94|17.14|0
1651632560000|2022-05-04 02:49:20|18.92|17.12|18.96|17.15|18.96|17.15|18.92|17.12|0
1651632580000|2022-05-04 02:49:40|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651632590000|2022-05-04 02:49:50|18.91|17.1|18.92|17.12|18.92|17.12|18.91|17.1|0
1651632600000|2022-05-04 02:50:00|18.94|17.14|18.96|17.15|18.96|17.15|18.92|17.12|0
1651632610000|2022-05-04 02:50:10|18.94|17.14|18.89|17.09|18.96|17.15|18.89|17.09|0
1651632620000|2022-05-04 02:50:20|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1651632630000|2022-05-04 02:50:30|18.82|17.03|18.87|17.07|18.87|17.07|18.82|17.03|0
1651632640000|2022-05-04 02:50:40|18.85|17.06|18.87|17.07|18.89|17.09|18.85|17.06|0
1651632650000|2022-05-04 02:50:50|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1651632660000|2022-05-04 02:51:00|18.78|16.99|18.82|17.03|18.82|17.03|18.78|16.99|0
1651632690000|2022-05-04 02:51:30|18.8|17.01|18.78|16.99|18.8|17.01|18.78|16.99|0
1651632710000|2022-05-04 02:51:50|18.82|17.02|18.82|17.02|18.82|17.02|18.82|17.02|0
1651632730000|2022-05-04 02:52:10|18.78|16.99|18.82|17.02|18.82|17.02|18.78|16.99|0
1651632740000|2022-05-04 02:52:20|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651632750000|2022-05-04 02:52:30|18.96|17.15|18.92|17.12|18.96|17.15|18.92|17.12|0
1651632760000|2022-05-04 02:52:40|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651632770000|2022-05-04 02:52:50|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651632780000|2022-05-04 02:53:00|18.96|17.15|18.92|17.12|18.96|17.15|18.92|17.12|0
1651632790000|2022-05-04 02:53:10|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1651632810000|2022-05-04 02:53:30|18.89|17.09|18.89|17.09|18.92|17.12|18.89|17.09|0
1651632820000|2022-05-04 02:53:40|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1651632830000|2022-05-04 02:53:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1651632850000|2022-05-04 02:54:10|18.87|17.07|18.85|17.06|18.87|17.07|18.85|17.06|0
1651632870000|2022-05-04 02:54:30|18.89|17.09|18.85|17.06|18.89|17.09|18.85|17.06|0
1651632910000|2022-05-04 02:55:10|18.82|17.02|18.82|17.02|18.82|17.02|18.82|17.02|0
1651632920000|2022-05-04 02:55:20|18.83|17.04|18.85|17.06|18.85|17.06|18.83|17.04|0
1651632940000|2022-05-04 02:55:40|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1651632950000|2022-05-04 02:55:50|18.85|17.05|18.82|17.02|18.85|17.05|18.82|17.02|0
1651632970000|2022-05-04 02:56:10|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1651632980000|2022-05-04 02:56:20|18.87|17.07|18.85|17.05|18.88|17.09|18.85|17.05|0
1651633000000|2022-05-04 02:56:40|18.87|17.07|18.88|17.09|18.88|17.09|18.87|17.07|0
1651633020000|2022-05-04 02:57:00|18.92|17.12|18.88|17.09|18.92|17.12|18.88|17.09|0
1651633030000|2022-05-04 02:57:10|18.87|17.07|18.88|17.09|18.88|17.09|18.87|17.07|0
1651633060000|2022-05-04 02:57:40|18.87|17.07|18.85|17.05|18.87|17.07|18.85|17.05|0
1651633070000|2022-05-04 02:57:50|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1651633080000|2022-05-04 02:58:00|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1651633090000|2022-05-04 02:58:10|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1651633100000|2022-05-04 02:58:20|18.8|17.01|18.78|16.99|18.81|17.02|18.78|16.99|0
1651633110000|2022-05-04 02:58:30|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1651633120000|2022-05-04 02:58:40|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1651633140000|2022-05-04 02:59:00|18.74|16.96|18.78|16.99|18.78|16.99|18.74|16.96|0
1651633150000|2022-05-04 02:59:10|18.74|16.96|18.74|16.96|18.74|16.96|18.74|16.96|0
1651633160000|2022-05-04 02:59:20|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1651633180000|2022-05-04 02:59:40|18.67|16.9|18.64|16.86|18.67|16.9|18.64|16.86|0
1651633190000|2022-05-04 02:59:50|18.6|16.83|18.64|16.86|18.64|16.86|18.6|16.83|0
1651633200000|2022-05-04 03:00:00|18.69|16.91|18.67|16.9|18.69|16.91|18.67|16.9|0
1651633210000|2022-05-04 03:00:10|18.71|16.93|18.71|16.93|18.71|16.93|18.71|16.93|0
1651633230000|2022-05-04 03:00:30|18.74|16.96|18.74|16.96|18.78|16.99|18.74|16.96|0
1651633260000|2022-05-04 03:01:00|18.78|16.99|18.81|17.02|18.81|17.02|18.78|16.99|0
1651633270000|2022-05-04 03:01:10|18.85|17.05|18.85|17.05|18.85|17.05|18.81|17.02|0
1651633280000|2022-05-04 03:01:20|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651633290000|2022-05-04 03:01:30|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651633300000|2022-05-04 03:01:40|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1651633310000|2022-05-04 03:01:50|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651633320000|2022-05-04 03:02:00|18.95|17.15|18.92|17.12|18.95|17.15|18.92|17.12|0
1651633340000|2022-05-04 03:02:20|18.93|17.13|18.95|17.15|18.95|17.15|18.93|17.13|0
1651633350000|2022-05-04 03:02:30|18.93|17.13|18.95|17.15|18.95|17.15|18.93|17.13|0
1651633370000|2022-05-04 03:02:50|18.93|17.13|18.92|17.12|18.93|17.13|18.92|17.12|0
1651633380000|2022-05-04 03:03:00|18.95|17.15|18.93|17.13|18.95|17.15|18.93|17.13|0
1651633390000|2022-05-04 03:03:10|18.92|17.12|18.93|17.13|18.93|17.13|18.92|17.12|0
1651633400000|2022-05-04 03:03:20|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1651633430000|2022-05-04 03:03:50|18.92|17.11|18.95|17.15|18.95|17.15|18.92|17.11|0
1651633450000|2022-05-04 03:04:10|18.97|17.16|18.95|17.15|18.97|17.16|18.95|17.15|0
1651633510000|2022-05-04 03:05:10|18.92|17.11|18.93|17.13|18.93|17.13|18.92|17.11|0
1651633520000|2022-05-04 03:05:20|18.92|17.11|18.92|17.11|18.92|17.11|18.92|17.11|0
1651633530000|2022-05-04 03:05:30|18.93|17.13|18.95|17.15|18.95|17.15|18.93|17.13|0
1651633550000|2022-05-04 03:05:50|18.97|17.16|18.99|17.18|18.99|17.18|18.97|17.16|0
1651633560000|2022-05-04 03:06:00|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651633570000|2022-05-04 03:06:10|19.07|17.26|19.06|17.24|19.07|17.26|19.06|17.24|0
1651633580000|2022-05-04 03:06:20|19.09|17.27|19.07|17.26|19.09|17.27|19.07|17.26|0
1651633590000|2022-05-04 03:06:30|19.06|17.24|19.07|17.26|19.07|17.26|19.06|17.24|0
1651633600000|2022-05-04 03:06:40|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651633620000|2022-05-04 03:07:00|19.04|17.22|18.99|17.18|19.04|17.22|18.99|17.18|0
1651633630000|2022-05-04 03:07:10|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1651633650000|2022-05-04 03:07:30|18.95|17.15|18.91|17.11|18.95|17.15|18.91|17.11|0
1651633660000|2022-05-04 03:07:40|18.93|17.13|18.91|17.11|18.95|17.15|18.91|17.11|0
1651633680000|2022-05-04 03:08:00|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1651633690000|2022-05-04 03:08:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651633740000|2022-05-04 03:09:00|18.9|17.1|18.91|17.11|18.91|17.11|18.88|17.08|0
1651633790000|2022-05-04 03:09:50|18.9|17.1|18.9|17.1|18.9|17.1|18.88|17.08|0
1651633800000|2022-05-04 03:10:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651633810000|2022-05-04 03:10:10|18.84|17.05|18.77|16.99|18.84|17.05|18.77|16.99|0
1651633820000|2022-05-04 03:10:20|18.81|17.02|18.77|16.99|18.81|17.02|18.77|16.99|0
1651633830000|2022-05-04 03:10:30|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1651633840000|2022-05-04 03:10:40|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1651633860000|2022-05-04 03:11:00|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651633880000|2022-05-04 03:11:20|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1651633890000|2022-05-04 03:11:30|18.77|16.98|18.77|16.98|18.77|16.98|18.75|16.97|0
1651633920000|2022-05-04 03:12:00|18.74|16.95|18.63|16.86|18.74|16.95|18.63|16.86|0
1651633940000|2022-05-04 03:12:20|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1651633950000|2022-05-04 03:12:30|18.63|16.86|18.6|16.83|18.63|16.86|18.6|16.83|0
1651633960000|2022-05-04 03:12:40|18.63|16.86|18.67|16.89|18.67|16.89|18.63|16.86|0
1651633980000|2022-05-04 03:13:00|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1651633990000|2022-05-04 03:13:10|18.75|16.97|18.74|16.95|18.75|16.97|18.74|16.95|0
1651634030000|2022-05-04 03:13:50|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651634040000|2022-05-04 03:14:00|18.79|17|18.79|17|18.79|17|18.79|17|0
1651634050000|2022-05-04 03:14:10|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1651634060000|2022-05-04 03:14:20|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1651634070000|2022-05-04 03:14:30|18.75|16.97|18.74|16.95|18.75|16.97|18.74|16.95|0
1651634080000|2022-05-04 03:14:40|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651634100000|2022-05-04 03:15:00|18.79|17|18.81|17.01|18.81|17.01|18.77|16.98|0
1651634120000|2022-05-04 03:15:20|18.82|17.03|18.84|17.05|18.84|17.05|18.82|17.03|0
1651634130000|2022-05-04 03:15:30|18.86|17.06|18.88|17.08|18.89|17.09|18.86|17.06|0
1651634140000|2022-05-04 03:15:40|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1651634160000|2022-05-04 03:16:00|18.88|17.08|18.86|17.06|18.88|17.08|18.86|17.06|0
1651634170000|2022-05-04 03:16:10|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651634180000|2022-05-04 03:16:20|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1651634220000|2022-05-04 03:17:00|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1651634240000|2022-05-04 03:17:20|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1651634250000|2022-05-04 03:17:30|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1651634260000|2022-05-04 03:17:40|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651634300000|2022-05-04 03:18:20|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1651634310000|2022-05-04 03:18:30|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1651634320000|2022-05-04 03:18:40|18.84|17.04|18.82|17.03|18.84|17.04|18.82|17.03|0
1651634330000|2022-05-04 03:18:50|18.84|17.04|18.84|17.04|18.84|17.04|18.84|17.04|0
1651634360000|2022-05-04 03:19:20|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1651634400000|2022-05-04 03:20:00|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651634410000|2022-05-04 03:20:10|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1651634420000|2022-05-04 03:20:20|18.93|17.12|18.94|17.14|18.94|17.14|18.93|17.12|0
1651634440000|2022-05-04 03:20:40|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651634450000|2022-05-04 03:20:50|18.94|17.14|18.98|17.17|18.98|17.17|18.94|17.14|0
1651634490000|2022-05-04 03:21:30|18.94|17.14|18.96|17.15|18.96|17.15|18.94|17.14|0
1651634500000|2022-05-04 03:21:40|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651634520000|2022-05-04 03:22:00|19.01|17.2|18.99|17.19|19.01|17.2|18.99|17.19|0
1651634530000|2022-05-04 03:22:10|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651634540000|2022-05-04 03:22:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651634550000|2022-05-04 03:22:30|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651634560000|2022-05-04 03:22:40|18.91|17.11|18.94|17.14|18.94|17.14|18.91|17.11|0
1651634570000|2022-05-04 03:22:50|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651634580000|2022-05-04 03:23:00|18.87|17.07|18.91|17.11|18.91|17.11|18.87|17.07|0
1651634600000|2022-05-04 03:23:20|18.89|17.09|18.91|17.11|18.91|17.11|18.89|17.09|0
1651634630000|2022-05-04 03:23:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1651634640000|2022-05-04 03:24:00|18.91|17.11|18.87|17.07|18.91|17.11|18.87|17.07|0
1651634650000|2022-05-04 03:24:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651634660000|2022-05-04 03:24:20|18.87|17.07|18.87|17.07|18.91|17.11|18.87|17.07|0
1651634680000|2022-05-04 03:24:40|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651634690000|2022-05-04 03:24:50|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1651634700000|2022-05-04 03:25:00|18.98|17.17|18.99|17.18|18.99|17.18|18.98|17.17|0
1651634710000|2022-05-04 03:25:10|19.01|17.2|19.01|17.2|19.01|17.2|18.98|17.17|0
1651634740000|2022-05-04 03:25:40|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1651634760000|2022-05-04 03:26:00|19.06|17.25|19.05|17.23|19.06|17.25|19.05|17.23|0
1651634770000|2022-05-04 03:26:10|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651634780000|2022-05-04 03:26:20|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1651634800000|2022-05-04 03:26:40|19.13|17.31|19.08|17.26|19.13|17.31|19.08|17.26|0
1651634810000|2022-05-04 03:26:50|19.05|17.23|19.05|17.23|19.05|17.23|19.01|17.2|0
1651634820000|2022-05-04 03:27:00|19.06|17.25|19.05|17.23|19.06|17.25|19.05|17.23|0
1651634830000|2022-05-04 03:27:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651634850000|2022-05-04 03:27:30|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651634870000|2022-05-04 03:27:50|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1651634880000|2022-05-04 03:28:00|19.05|17.23|18.98|17.17|19.05|17.23|18.98|17.17|0
1651634890000|2022-05-04 03:28:10|18.97||18.97||18.97||18.97||0
1651634900000|2022-05-04 03:28:20|18.99|17.18|18.97|17.17|19.01|17.2|18.97|17.17|0
1651634910000|2022-05-04 03:28:30|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651634950000|2022-05-04 03:29:10|19.03|17.21|19.05|17.23|19.05|17.23|19.01|17.2|0
1651634960000|2022-05-04 03:29:20|19.08|17.26|19.01|17.2|19.08|17.26|19.01|17.2|0
1651634990000|2022-05-04 03:29:50|18.97|17.17|18.96|17.15|18.97|17.17|18.96|17.15|0
1651635000000|2022-05-04 03:30:00|18.97|17.17|18.94|17.14|18.97|17.17|18.94|17.14|0
1651635020000|2022-05-04 03:30:20|18.92|17.12|18.94|17.14|18.94|17.14|18.92|17.12|0
1651635030000|2022-05-04 03:30:30|18.96|17.13|18.97|17.17|18.97|17.17|18.96|17.13|0
1651635040000|2022-05-04 03:30:40|18.96|17.15|18.96|17.15|18.96|17.15|18.94|17.13|0
1651635050000|2022-05-04 03:30:50|18.97|17.17|18.94|17.13|18.97|17.17|18.94|17.13|0
1651635060000|2022-05-04 03:31:00|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1651635100000|2022-05-04 03:31:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1651635110000|2022-05-04 03:31:50|18.83|17.04|18.76|16.98|18.83|17.04|18.76|16.98|0
1651635120000|2022-05-04 03:32:00|18.73|16.94|18.76|16.98|18.76|16.98|18.73|16.94|0
1651635130000|2022-05-04 03:32:10|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651635140000|2022-05-04 03:32:20|18.76|16.98|18.76|16.98|18.76|16.98|18.76|16.98|0
1651635160000|2022-05-04 03:32:40|18.73|16.94|18.76|16.98|18.76|16.98|18.73|16.94|0
1651635170000|2022-05-04 03:32:50|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1651635180000|2022-05-04 03:33:00|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1651635200000|2022-05-04 03:33:20|18.66|16.88|18.62|16.85|18.66|16.88|18.62|16.85|0
1651635210000|2022-05-04 03:33:30|18.6|16.83|18.48|16.72|18.6|16.83|18.48|16.72|0
1651635230000|2022-05-04 03:33:50|18.47|16.71|18.45|16.69|18.47|16.71|18.45|16.69|0
1651635240000|2022-05-04 03:34:00|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1651635250000|2022-05-04 03:34:10|18.48|16.72|18.52|16.75|18.52|16.75|18.48|16.72|0
1651635260000|2022-05-04 03:34:20|18.48|16.72|18.45|16.69|18.48|16.72|18.45|16.69|0
1651635270000|2022-05-04 03:34:30|18.41|16.66|18.45|16.69|18.45|16.69|18.41|16.66|0
1651635310000|2022-05-04 03:35:10|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1651635320000|2022-05-04 03:35:20|18.45|16.69|18.45|16.69|18.45|16.69|18.43|16.68|0
1651635330000|2022-05-04 03:35:30|18.43|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1651635340000|2022-05-04 03:35:40|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651635350000|2022-05-04 03:35:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651635360000|2022-05-04 03:36:00|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651635400000|2022-05-04 03:36:40|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651635410000|2022-05-04 03:36:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651635420000|2022-05-04 03:37:00|18.41|16.66|18.43|16.67|18.45|16.69|18.41|16.66|0
1651635430000|2022-05-04 03:37:10|18.45|16.69|18.48|16.72|18.48|16.72|18.45|16.69|0
1651635460000|2022-05-04 03:37:40|18.46|16.71|18.52|16.75|18.52|16.75|18.46|16.71|0
1651635470000|2022-05-04 03:37:50|18.55|16.78|18.52|16.75|18.55|16.78|18.52|16.75|0
1651635480000|2022-05-04 03:38:00|18.53|16.77|18.52|16.75|18.53|16.77|18.52|16.75|0
1651635510000|2022-05-04 03:38:30|18.48|16.72|18.52|16.75|18.52|16.75|18.48|16.72|0
1651635540000|2022-05-04 03:39:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651635550000|2022-05-04 03:39:10|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651635560000|2022-05-04 03:39:20|18.41|16.66|18.45|16.69|18.45|16.69|18.41|16.66|0
1651635570000|2022-05-04 03:39:30|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651635580000|2022-05-04 03:39:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651635590000|2022-05-04 03:39:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651635600000|2022-05-04 03:40:00|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1651635610000|2022-05-04 03:40:10|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1651635620000|2022-05-04 03:40:20|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1651635630000|2022-05-04 03:40:30|18.31|16.57|18.34|16.6|18.34|16.6|18.31|16.57|0
1651635640000|2022-05-04 03:40:40|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1651635650000|2022-05-04 03:40:50|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1651635660000|2022-05-04 03:41:00|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651635670000|2022-05-04 03:41:10|18.33|16.58|18.34|16.6|18.34|16.6|18.33|16.58|0
1651635700000|2022-05-04 03:41:40|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651635710000|2022-05-04 03:41:50|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1651635720000|2022-05-04 03:42:00|18.24|16.5|18.27|16.53|18.27|16.53|18.24|16.5|0
1651635730000|2022-05-04 03:42:10|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1651635740000|2022-05-04 03:42:20|18.24|16.5|18.27|16.53|18.27|16.53|18.24|16.5|0
1651635750000|2022-05-04 03:42:30|18.24|16.5|18.26|16.52|18.27|16.53|18.24|16.5|0
1651635760000|2022-05-04 03:42:40|18.24|16.5|18.31|16.56|18.31|16.56|18.24|16.5|0
1651635770000|2022-05-04 03:42:50|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1651635790000|2022-05-04 03:43:10|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651635810000|2022-05-04 03:43:30|18.29|16.55|18.31|16.56|18.31|16.56|18.29|16.55|0
1651635820000|2022-05-04 03:43:40|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1651635830000|2022-05-04 03:43:50|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651635840000|2022-05-04 03:44:00|18.34|16.59|18.32|16.58|18.34|16.59|18.32|16.58|0
1651635850000|2022-05-04 03:44:10|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1651635860000|2022-05-04 03:44:20|18.32|16.58|18.31|16.56|18.32|16.58|18.31|16.56|0
1651635870000|2022-05-04 03:44:30|18.34|16.59|18.38|16.63|18.38|16.63|18.34|16.59|0
1651635890000|2022-05-04 03:44:50|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1651635900000|2022-05-04 03:45:00|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1651635910000|2022-05-04 03:45:10|18.39|16.64|18.44|16.69|18.44|16.69|18.39|16.64|0
1651635920000|2022-05-04 03:45:20|18.41|16.66|18.44|16.69|18.44|16.69|18.41|16.66|0
1651635930000|2022-05-04 03:45:30|18.43|16.67|18.41|16.66|18.44|16.69|18.41|16.66|0
1651635940000|2022-05-04 03:45:40|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1651635960000|2022-05-04 03:46:00|18.48|16.72|18.51|16.75|18.51|16.75|18.48|16.72|0
1651635980000|2022-05-04 03:46:20|18.48|16.72|18.51|16.75|18.51|16.75|18.48|16.72|0
1651635990000|2022-05-04 03:46:30|18.48|16.72|18.49|16.73|18.49|16.73|18.48|16.72|0
1651636000000|2022-05-04 03:46:40|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1651636010000|2022-05-04 03:46:50|18.49|16.73|18.44|16.69|18.49|16.73|18.44|16.69|0
1651636050000|2022-05-04 03:47:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651636080000|2022-05-04 03:48:00|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1651636090000|2022-05-04 03:48:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651636130000|2022-05-04 03:48:50|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1651636140000|2022-05-04 03:49:00|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1651636150000|2022-05-04 03:49:10|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1651636170000|2022-05-04 03:49:30|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651636190000|2022-05-04 03:49:50|18.36|16.61|18.37|16.62|18.37|16.62|18.34|16.59|0
1651636200000|2022-05-04 03:50:00|18.39|16.64|18.37|16.62|18.39|16.64|18.37|16.62|0
1651636210000|2022-05-04 03:50:10|18.41|16.65|18.41|16.65|18.44|16.69|18.41|16.65|0
1651636220000|2022-05-04 03:50:20|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1651636230000|2022-05-04 03:50:30|18.41|16.65|18.42|16.67|18.42|16.67|18.41|16.65|0
1651636240000|2022-05-04 03:50:40|18.41|16.65|18.41|16.65|18.44|16.69|18.41|16.65|0
1651636250000|2022-05-04 03:50:50|18.44|16.69|18.44|16.69|18.44|16.69|18.44|16.69|0
1651636260000|2022-05-04 03:51:00|18.42|16.67|18.44|16.68|18.44|16.68|18.41|16.65|0
1651636300000|2022-05-04 03:51:40|18.42|16.67|18.44|16.68|18.44|16.68|18.42|16.67|0
1651636320000|2022-05-04 03:52:00|18.42|16.67|18.41|16.65|18.42|16.67|18.41|16.65|0
1651636330000|2022-05-04 03:52:10|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651636340000|2022-05-04 03:52:20|18.39|16.64|18.41|16.65|18.41|16.65|18.39|16.64|0
1651636350000|2022-05-04 03:52:30|18.39|16.64|18.37|16.62|18.39|16.64|18.37|16.62|0
1651636400000|2022-05-04 03:53:20|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1651636420000|2022-05-04 03:53:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651636430000|2022-05-04 03:53:50|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1651636440000|2022-05-04 03:54:00|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1651636450000|2022-05-04 03:54:10|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1651636460000|2022-05-04 03:54:20|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1651636480000|2022-05-04 03:54:40|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1651636490000|2022-05-04 03:54:50|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1651636530000|2022-05-04 03:55:30|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1651636540000|2022-05-04 03:55:40|18.49|16.73|18.47|16.71|18.51|16.75|18.47|16.71|0
1651636580000|2022-05-04 03:56:20|18.44|16.68|18.4|16.65|18.44|16.68|18.4|16.65|0
1651636590000|2022-05-04 03:56:30|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1651636600000|2022-05-04 03:56:40|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1651636610000|2022-05-04 03:56:50|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1651636630000|2022-05-04 03:57:10|18.47|16.71|18.47|16.71|18.47|16.71|18.44|16.68|0
1651636670000|2022-05-04 03:57:50|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1651636700000|2022-05-04 03:58:20|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1651636710000|2022-05-04 03:58:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1651636750000|2022-05-04 03:59:10|18.51|16.74|18.51|16.74|18.51|16.74|18.51|16.74|0
1651636760000|2022-05-04 03:59:20|18.49|16.73|18.51|16.74|18.51|16.74|18.49|16.73|0
1651636770000|2022-05-04 03:59:30|18.52|16.76|18.51|16.74|18.52|16.76|18.51|16.74|0
1651636790000|2022-05-04 03:59:50|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1651636800000|2022-05-04 04:00:00|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1651636810000|2022-05-04 04:00:10|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1651636830000|2022-05-04 04:00:30|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1651636840000|2022-05-04 04:00:40|18.87|17.07|18.94|17.13|18.94|17.13|18.87|17.07|0
1651636850000|2022-05-04 04:00:50|18.97|17.17|19.18|17.36|19.18|17.36|18.97|17.17|0
1651636860000|2022-05-04 04:01:00|19.22|17.39|19.15|17.33|19.22|17.39|19.15|17.33|0
1651636870000|2022-05-04 04:01:10|19.08|17.26|19.11|17.29|19.11|17.29|19.08|17.26|0
1651636880000|2022-05-04 04:01:20|19.06|17.24|19.08|17.26|19.08|17.26|19.06|17.24|0
1651636890000|2022-05-04 04:01:30|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651636900000|2022-05-04 04:01:40|19.08|17.26|19.09|17.28|19.09|17.28|19.08|17.26|0
1651636910000|2022-05-04 04:01:50|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651636920000|2022-05-04 04:02:00|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651636940000|2022-05-04 04:02:20|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651636950000|2022-05-04 04:02:30|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651636960000|2022-05-04 04:02:40|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651636970000|2022-05-04 04:02:50|19.09|17.28|19.09|17.28|19.09|17.28|19.09|17.28|0
1651636980000|2022-05-04 04:03:00|19.08|17.26|19.04|17.23|19.08|17.26|19.04|17.23|0
1651637000000|2022-05-04 04:03:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651637020000|2022-05-04 04:03:40|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651637040000|2022-05-04 04:04:00|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651637050000|2022-05-04 04:04:10|19.04|17.23|19.11|17.29|19.11|17.29|19.04|17.23|0
1651637060000|2022-05-04 04:04:20|19.08|17.26|19.08|17.26|19.08|17.26|19.06|17.24|0
1651637070000|2022-05-04 04:04:30|19.06|17.24|19.08|17.26|19.08|17.26|19.04|17.23|0
1651637090000|2022-05-04 04:04:50|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651637110000|2022-05-04 04:05:10|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651637130000|2022-05-04 04:05:30|19.06|17.24|19.04|17.23|19.06|17.24|19.04|17.23|0
1651637140000|2022-05-04 04:05:40|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651637150000|2022-05-04 04:05:50|19.04|17.23|19.04|17.23|19.04|17.23|19.02|17.21|0
1651637160000|2022-05-04 04:06:00|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651637170000|2022-05-04 04:06:10|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651637190000|2022-05-04 04:06:30|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651637200000|2022-05-04 04:06:40|19.04|17.23|19.02|17.21|19.04|17.23|19.02|17.21|0
1651637210000|2022-05-04 04:06:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1651637220000|2022-05-04 04:07:00|19.02|17.21|19|17.19|19.02|17.21|19|17.19|0
1651637260000|2022-05-04 04:07:40|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1651637290000|2022-05-04 04:08:10|18.99|17.18|19|17.19|19|17.19|18.99|17.18|0
1651637300000|2022-05-04 04:08:20|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651637320000|2022-05-04 04:08:40|19.02|17.21|19.04|17.23|19.04|17.23|19.02|17.21|0
1651637330000|2022-05-04 04:08:50|19|17.19|18.99|17.18|19|17.19|18.99|17.18|0
1651637340000|2022-05-04 04:09:00|19|17.19|19|17.19|19|17.19|19|17.19|0
1651637400000|2022-05-04 04:10:00|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651637410000|2022-05-04 04:10:10|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1651637420000|2022-05-04 04:10:20|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651637430000|2022-05-04 04:10:30|18.93|17.13|18.97|17.16|18.97|17.16|18.93|17.13|0
1651637440000|2022-05-04 04:10:40|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651637460000|2022-05-04 04:11:00|18.91|17.11|18.93|17.13|18.93|17.13|18.91|17.11|0
1651637470000|2022-05-04 04:11:10|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1651637480000|2022-05-04 04:11:20|18.93|17.13|18.95|17.14|18.95|17.14|18.93|17.13|0
1651637490000|2022-05-04 04:11:30|18.93|17.13|18.95|17.14|18.95|17.14|18.93|17.13|0
1651637500000|2022-05-04 04:11:40|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651637550000|2022-05-04 04:12:30|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1651637560000|2022-05-04 04:12:40|18.93|17.13|18.97|17.16|18.97|17.16|18.93|17.13|0
1651637580000|2022-05-04 04:13:00|18.95|17.14|18.97|17.16|18.97|17.16|18.95|17.14|0
1651637590000|2022-05-04 04:13:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651637630000|2022-05-04 04:13:50|19.07|17.26|19.09|17.27|19.09|17.27|19.07|17.26|0
1651637640000|2022-05-04 04:14:00|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651637650000|2022-05-04 04:14:10|19.14|17.32|19.07|17.26|19.14|17.32|19.05|17.24|0
1651637660000|2022-05-04 04:14:20|19.04|17.22|19.11|17.29|19.11|17.29|19.04|17.22|0
1651637670000|2022-05-04 04:14:30|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1651637680000|2022-05-04 04:14:40|19.21|17.38|19.25|17.42|19.25|17.42|19.21|17.38|0
1651637690000|2022-05-04 04:14:50|19.21|17.38|19.11|17.29|19.21|17.38|19.11|17.29|0
1651637700000|2022-05-04 04:15:00|19.12|17.3|19.11|17.29|19.14|17.32|19.11|17.29|0
1651637730000|2022-05-04 04:15:30|19.12|17.3|19.14|17.32|19.14|17.32|19.12|17.3|0
1651637760000|2022-05-04 04:16:00|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651637820000|2022-05-04 04:17:00|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1651637840000|2022-05-04 04:17:20|19.16|17.33|19.19|17.37|19.19|17.37|19.16|17.33|0
1651637850000|2022-05-04 04:17:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651637870000|2022-05-04 04:17:50|19.23|17.4|19.25|17.41|19.25|17.41|19.23|17.4|0
1651637890000|2022-05-04 04:18:10|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1651637900000|2022-05-04 04:18:20|19.35|17.51|19.28|17.45|19.35|17.51|19.28|17.45|0
1651637920000|2022-05-04 04:18:40|19.25|17.41|19.26|17.43|19.26|17.43|19.25|17.41|0
1651637930000|2022-05-04 04:18:50|19.28|17.45|19.25|17.41|19.28|17.45|19.25|17.41|0
1651637960000|2022-05-04 04:19:20|19.28|17.45|19.28|17.45|19.28|17.45|19.28|17.45|0
1651637990000|2022-05-04 04:19:50|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651638010000|2022-05-04 04:20:10|19.35|17.51|19.35|17.51|19.35|17.51|19.33|17.49|0
1651638020000|2022-05-04 04:20:20|19.32|17.48|19.33|17.49|19.33|17.49|19.32|17.48|0
1651638030000|2022-05-04 04:20:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651638050000|2022-05-04 04:20:50|19.28|17.44|19.32|17.48|19.32|17.48|19.28|17.44|0
1651638070000|2022-05-04 04:21:10|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651638140000|2022-05-04 04:22:20|19.24|17.41|19.28|17.44|19.28|17.44|19.24|17.41|0
1651638160000|2022-05-04 04:22:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651638190000|2022-05-04 04:23:10|19.21|17.38|19.28|17.44|19.28|17.44|19.21|17.38|0
1651638240000|2022-05-04 04:24:00|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1651638250000|2022-05-04 04:24:10|19.28|17.44|19.24|17.41|19.28|17.44|19.24|17.41|0
1651638370000|2022-05-04 04:26:10|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651638420000|2022-05-04 04:27:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1651638430000|2022-05-04 04:27:10|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651638450000|2022-05-04 04:27:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651638460000|2022-05-04 04:27:40|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651638480000|2022-05-04 04:28:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1651638500000|2022-05-04 04:28:20|19.24|17.41|19.21|17.38|19.24|17.41|19.21|17.38|0
1651638560000|2022-05-04 04:29:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1651638570000|2022-05-04 04:29:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651638600000|2022-05-04 04:30:00|19.24|17.41|19.21|17.38|19.24|17.41|19.21|17.38|0
1651638610000|2022-05-04 04:30:10|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651638630000|2022-05-04 04:30:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651638670000|2022-05-04 04:31:10|19.35|17.5|19.42|17.57|19.42|17.57|19.35|17.5|0
1651638680000|2022-05-04 04:31:20|19.44|17.58|19.49|17.63|19.49|17.63|19.44|17.58|0
1651638690000|2022-05-04 04:31:30|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1651638700000|2022-05-04 04:31:40|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1651638710000|2022-05-04 04:31:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1651638720000|2022-05-04 04:32:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651638760000|2022-05-04 04:32:40|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1651638780000|2022-05-04 04:33:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651638800000|2022-05-04 04:33:20|19.38|17.54|19.56|17.7|19.56|17.7|19.38|17.54|0
1651638810000|2022-05-04 04:33:30|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651638820000|2022-05-04 04:33:40|19.52|17.67|19.52|17.67|19.52|17.67|19.52|17.67|0
1651638830000|2022-05-04 04:33:50|19.51|17.65|19.52|17.67|19.52|17.67|19.49|17.63|0
1651638840000|2022-05-04 04:34:00|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1651638850000|2022-05-04 04:34:10|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1651638860000|2022-05-04 04:34:20|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1651638880000|2022-05-04 04:34:40|19.65|17.78|19.63|17.76|19.67|17.8|19.63|17.76|0
1651638890000|2022-05-04 04:34:50|19.56|17.7|19.58|17.71|19.6|17.73|19.56|17.7|0
1651638900000|2022-05-04 04:35:00|19.6|17.73|19.58|17.71|19.6|17.73|19.58|17.71|0
1651638910000|2022-05-04 04:35:10|19.6|17.73|19.56|17.7|19.6|17.73|19.56|17.7|0
1651638920000|2022-05-04 04:35:20|19.52|17.66|19.58|17.71|19.58|17.71|19.52|17.66|0
1651638930000|2022-05-04 04:35:30|19.56|17.7|19.52|17.66|19.56|17.7|19.52|17.66|0
1651638940000|2022-05-04 04:35:40|19.56|17.7|19.54|17.68|19.56|17.7|19.54|17.68|0
1651638950000|2022-05-04 04:35:50|19.56|17.7|19.52|17.66|19.56|17.7|19.52|17.66|0
1651638990000|2022-05-04 04:36:30|19.49|17.63|19.5|17.65|19.5|17.65|19.49|17.63|0
1651639000000|2022-05-04 04:36:40|19.49|17.63|19.52|17.66|19.52|17.66|19.49|17.63|0
1651639010000|2022-05-04 04:36:50|19.54|17.68|19.49|17.63|19.54|17.68|19.49|17.63|0
1651639020000|2022-05-04 04:37:00|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1651639120000|2022-05-04 04:38:40|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1651639130000|2022-05-04 04:38:50|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1651639150000|2022-05-04 04:39:10|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1651639160000|2022-05-04 04:39:20|19.59|17.73|19.56|17.7|19.59|17.73|19.56|17.7|0
1651639170000|2022-05-04 04:39:30|19.59|17.73|19.63|17.76|19.63|17.76|19.59|17.73|0
1651639190000|2022-05-04 04:39:50|19.67|17.79|19.65|17.78|19.67|17.79|19.65|17.78|0
1651639200000|2022-05-04 04:40:00|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1651639220000|2022-05-04 04:40:20|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1651639250000|2022-05-04 04:40:50|19.56|17.69|19.56|17.69|19.56|17.69|19.56|17.69|0
1651639270000|2022-05-04 04:41:10|19.54|17.68|19.56|17.69|19.56|17.69|19.54|17.68|0
1651639300000|2022-05-04 04:41:40|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1651639320000|2022-05-04 04:42:00|19.54|17.68|19.56|17.69|19.56|17.69|19.54|17.68|0
1651639410000|2022-05-04 04:43:30|19.5|17.64|19.52|17.66|19.52|17.66|19.5|17.64|0
1651639450000|2022-05-04 04:44:10|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1651639460000|2022-05-04 04:44:20|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1651639520000|2022-05-04 04:45:20|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1651639530000|2022-05-04 04:45:30|19.46|17.61|19.45|17.59|19.46|17.61|19.45|17.59|0
1651639540000|2022-05-04 04:45:40|19.43|17.58|19.45|17.59|19.45|17.59|19.43|17.58|0
1651639600000|2022-05-04 04:46:40|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651639630000|2022-05-04 04:47:10|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651639640000|2022-05-04 04:47:20|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651639680000|2022-05-04 04:48:00|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1651639690000|2022-05-04 04:48:10|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651639700000|2022-05-04 04:48:20|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1651639720000|2022-05-04 04:48:40|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651639730000|2022-05-04 04:48:50|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1651639740000|2022-05-04 04:49:00|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651639850000|2022-05-04 04:50:50|19.37|17.53|19.35|17.51|19.37|17.53|19.35|17.51|0
1651639860000|2022-05-04 04:51:00|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1651639880000|2022-05-04 04:51:20|19.32|17.48|19.32|17.48|19.32|17.48|19.3|17.46|0
1651639890000|2022-05-04 04:51:30|19.3|17.46|19.32|17.48|19.32|17.48|19.3|17.46|0
1651639900000|2022-05-04 04:51:40|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1651639940000|2022-05-04 04:52:20|19.27|17.43|19.23|17.4|19.27|17.43|19.23|17.4|0
1651639950000|2022-05-04 04:52:30|19.27|17.43|19.27|17.43|19.27|17.43|19.27|17.43|0
1651639980000|2022-05-04 04:53:00|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1651640020000|2022-05-04 04:53:40|19.19|17.37|19.16|17.33|19.19|17.37|19.16|17.33|0
1651640030000|2022-05-04 04:53:50|19.14|17.32|19.16|17.33|19.16|17.33|19.14|17.32|0
1651640060000|2022-05-04 04:54:20|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1651640070000|2022-05-04 04:54:30|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1651640100000|2022-05-04 04:55:00|19.19|17.37|19.19|17.37|19.19|17.37|19.19|17.37|0
1651640120000|2022-05-04 04:55:20||17.36||17.36||17.36||17.36|0
1651640150000|2022-05-04 04:55:50|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1651640200000|2022-05-04 04:56:40|19.12|17.3|19.16|17.33|19.16|17.33|19.12|17.3|0
1651640210000|2022-05-04 04:56:50|19.12|17.3|19.16|17.33|19.16|17.33|19.12|17.3|0
1651640240000|2022-05-04 04:57:20|19.12|17.3|19.12|17.3|19.14|17.32|19.12|17.3|0
1651640270000|2022-05-04 04:57:50|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1651640280000|2022-05-04 04:58:00|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1651640290000|2022-05-04 04:58:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1651640320000|2022-05-04 04:58:40|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1651640370000|2022-05-04 04:59:30|19.01|17.2|18.94|17.14|19.05|17.24|18.94|17.14|0
1651640380000|2022-05-04 04:59:40|19.01|17.2|19.01|17.2|19.03|17.22|19.01|17.2|0
1651640400000|2022-05-04 05:00:00|18.98|17.17|19.01|17.2|19.01|17.2|18.98|17.17|0
1651640410000|2022-05-04 05:00:10|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1651640460000|2022-05-04 05:01:00|18.98|17.17|18.94|17.14|18.98|17.17|18.94|17.14|0
1651640470000|2022-05-04 05:01:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651640480000|2022-05-04 05:01:20|18.92|17.12|18.94|17.14|18.94|17.14|18.92|17.12|0
1651640490000|2022-05-04 05:01:30|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1651640500000|2022-05-04 05:01:40|19.01|17.2|19.05|17.23|19.05|17.23|19.01|17.2|0
1651640540000|2022-05-04 05:02:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651640550000|2022-05-04 05:02:30|19.05|17.23|19.05|17.23|19.06|17.25|19.05|17.23|0
1651640560000|2022-05-04 05:02:40|19.06|17.25|19.08|17.27|19.08|17.27|19.06|17.25|0
1651640570000|2022-05-04 05:02:50|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1651640580000|2022-05-04 05:03:00|19.14|17.31|19.14|17.31|19.14|17.31|19.14|17.31|0
1651640590000|2022-05-04 05:03:10|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1651640610000|2022-05-04 05:03:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1651640620000|2022-05-04 05:03:40|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1651640630000|2022-05-04 05:03:50|19.06|17.25|19.03|17.22|19.06|17.25|19.03|17.22|0
1651640640000|2022-05-04 05:04:00|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651640650000|2022-05-04 05:04:10|18.98|17.17|18.94|17.14|18.98|17.17|18.91|17.11|0
1651640660000|2022-05-04 05:04:20|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651640670000|2022-05-04 05:04:30|19.01|17.2|19.01|17.2|19.01|17.2|18.98|17.17|0
1651640690000|2022-05-04 05:04:50|19.05|17.23|19.06|17.25|19.06|17.25|19.05|17.23|0
1651640700000|2022-05-04 05:05:00|19.08|17.26|19.05|17.23|19.08|17.26|19.05|17.23|0
1651640710000|2022-05-04 05:05:10|19.08|17.26|19.08|17.26|19.08|17.26|19.05|17.23|0
1651640720000|2022-05-04 05:05:20|19.06|17.25|19.05|17.23|19.06|17.25|19.05|17.23|0
1651640750000|2022-05-04 05:05:50|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651640760000|2022-05-04 05:06:00|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1651640770000|2022-05-04 05:06:10|19.01|17.2|19.03|17.22|19.03|17.22|19.01|17.2|0
1651640780000|2022-05-04 05:06:20|19.05|17.23|19.05|17.23|19.05|17.23|19.05|17.23|0
1651640810000|2022-05-04 05:06:50|19.08|17.26|19.15|17.33|19.15|17.33|19.08|17.26|0
1651640850000|2022-05-04 05:07:30|19.22|17.39|19.29|17.46|19.29|17.46|19.22|17.39|0
1651640860000|2022-05-04 05:07:40|19.33|17.49|19.4|17.55|19.4|17.55|19.33|17.49|0
1651640870000|2022-05-04 05:07:50|19.36|17.52|19.4|17.55|19.4|17.55|19.36|17.52|0
1651640900000|2022-05-04 05:08:20|19.44|17.58|19.44|17.58|19.44|17.58|19.44|17.58|0
1651640920000|2022-05-04 05:08:40|19.45|17.6|19.47|17.62|19.47|17.62|19.45|17.6|0
1651640930000|2022-05-04 05:08:50|19.44|17.58|19.44|17.58|19.44|17.58|19.44|17.58|0
1651640980000|2022-05-04 05:09:40|19.4|17.55|19.44|17.58|19.44|17.58|19.4|17.55|0
1651640990000|2022-05-04 05:09:50|19.42|17.57|19.43|17.58|19.44|17.58|19.42|17.57|0
1651641010000|2022-05-04 05:10:10|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1651641020000|2022-05-04 05:10:20|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651641050000|2022-05-04 05:10:50|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1651641060000|2022-05-04 05:11:00|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1651641070000|2022-05-04 05:11:10|19.26|17.42|19.33|17.49|19.33|17.49|19.26|17.42|0
1651641080000|2022-05-04 05:11:20|19.36|17.52|19.38|17.53|19.38|17.53|19.36|17.52|0
1651641090000|2022-05-04 05:11:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651641110000|2022-05-04 05:11:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651641120000|2022-05-04 05:12:00|19.36|17.52|19.38|17.53|19.38|17.53|19.36|17.52|0
1651641130000|2022-05-04 05:12:10|19.36|17.52|19.43|17.58|19.43|17.58|19.36|17.52|0
1651641140000|2022-05-04 05:12:20|19.47|17.62|19.51|17.65|19.51|17.65|19.47|17.62|0
1651641150000|2022-05-04 05:12:30|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651641160000|2022-05-04 05:12:40|19.58|17.71|19.65|17.78|19.65|17.78|19.58|17.71|0
1651641170000|2022-05-04 05:12:50|19.58|17.71|19.54|17.68|19.58|17.71|19.54|17.68|0
1651641190000|2022-05-04 05:13:10|19.58|17.71|19.58|17.71|19.59|17.73|19.58|17.71|0
1651641200000|2022-05-04 05:13:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651641210000|2022-05-04 05:13:30|19.5|17.65|19.5|17.65|19.5|17.65|19.5|17.65|0
1651641220000|2022-05-04 05:13:40|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1651641250000|2022-05-04 05:14:10|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651641260000|2022-05-04 05:14:20|19.47|17.61|19.43|17.58|19.47|17.61|19.43|17.58|0
1651641270000|2022-05-04 05:14:30|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651641280000|2022-05-04 05:14:40|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651641290000|2022-05-04 05:14:50|19.38|17.53|19.33|17.48|19.38|17.53|19.33|17.48|0
1651641300000|2022-05-04 05:15:00|19.34|17.5|19.33|17.48|19.34|17.5|19.33|17.48|0
1651641310000|2022-05-04 05:15:10|19.36|17.52|19.4|17.55|19.4|17.55|19.36|17.52|0
1651641320000|2022-05-04 05:15:20|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651641330000|2022-05-04 05:15:30|19.33|17.48|19.25|17.42|19.33|17.48|19.25|17.42|0
1651641340000|2022-05-04 05:15:40|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1651641350000|2022-05-04 05:15:50|19.25|17.42|19.25|17.42|19.29|17.45|19.25|17.42|0
1651641360000|2022-05-04 05:16:00|19.22|17.39|19.24|17.4|19.25|17.42|19.22|17.39|0
1651641370000|2022-05-04 05:16:10|19.27|17.44|19.29|17.45|19.29|17.45|19.25|17.42|0
1651641380000|2022-05-04 05:16:20|19.25|17.42|19.25|17.42|19.25|17.42|19.25|17.42|0
1651641390000|2022-05-04 05:16:30|19.27|17.44|19.29|17.45|19.29|17.45|19.27|17.44|0
1651641400000|2022-05-04 05:16:40|19.25|17.42|19.18|17.36|19.25|17.42|19.18|17.36|0
1651641410000|2022-05-04 05:16:50|19.2|17.37|19.18|17.36|19.2|17.37|19.18|17.36|0
1651641420000|2022-05-04 05:17:00|19.16|17.34|19.15|17.32|19.16|17.34|19.15|17.32|0
1651641430000|2022-05-04 05:17:10|19.11|17.29|19.08|17.26|19.11|17.29|19.08|17.26|0
1651641440000|2022-05-04 05:17:20|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1651641450000|2022-05-04 05:17:30|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1651641460000|2022-05-04 05:17:40|19.15|17.32|19.11|17.29|19.15|17.32|19.11|17.29|0
1651641470000|2022-05-04 05:17:50|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651641490000|2022-05-04 05:18:10|19.06|17.24|19.04|17.23|19.06|17.24|19.04|17.23|0
1651641500000|2022-05-04 05:18:20|19.37|17.53|19.37|17.53|19.37|17.53|19.34|17.49|0
1651641510000|2022-05-04 05:18:30|19.39|17.54|19.41|17.56|19.41|17.56|19.39|17.54|0
1651641520000|2022-05-04 05:18:40|19.44|17.59|19.44|17.59|19.46|17.61|19.44|17.59|0
1651641530000|2022-05-04 05:18:50|19.48|17.62|19.51|17.66|19.51|17.66|19.48|17.62|0
1651641540000|2022-05-04 05:19:00|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1651641550000|2022-05-04 05:19:10|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1651641560000|2022-05-04 05:19:20|19.42|17.57|19.42|17.57|19.42|17.57|19.41|17.56|0
1651641570000|2022-05-04 05:19:30|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651641580000|2022-05-04 05:19:40|19.42|17.57|19.41|17.56|19.42|17.57|19.41|17.56|0
1651641590000|2022-05-04 05:19:50|19.44|17.59|19.44|17.59|19.44|17.59|19.41|17.56|0
1651641610000|2022-05-04 05:20:10|19.46|17.61|19.48|17.62|19.48|17.62|19.46|17.61|0
1651641650000|2022-05-04 05:20:50|19.49|17.64|19.48|17.62|19.49|17.64|19.48|17.62|0
1651641660000|2022-05-04 05:21:00|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1651641680000|2022-05-04 05:21:20|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1651641700000|2022-05-04 05:21:40|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1651641710000|2022-05-04 05:21:50|19.42|17.57|19.41|17.56|19.42|17.57|19.41|17.56|0
1651641720000|2022-05-04 05:22:00|19.39|17.54|19.37|17.53|19.41|17.56|19.37|17.53|0
1651641730000|2022-05-04 05:22:10||17.52||17.52||17.52||17.52|0
1651641740000|2022-05-04 05:22:20|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1651641750000|2022-05-04 05:22:30|19.37|17.52|19.33|17.49|19.37|17.52|19.33|17.49|0
1651641760000|2022-05-04 05:22:40|19.3|17.46|19.33|17.49|19.33|17.49|19.3|17.46|0
1651641780000|2022-05-04 05:23:00|19.37|17.52|19.4|17.56|19.4|17.56|19.37|17.52|0
1651641790000|2022-05-04 05:23:10|19.37|17.52|19.37|17.52|19.37|17.52|19.37|17.52|0
1651641800000|2022-05-04 05:23:20|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651641810000|2022-05-04 05:23:30|19.39|17.54|19.4|17.56|19.4|17.56|19.39|17.54|0
1651641820000|2022-05-04 05:23:40|19.39|17.54|19.39|17.54|19.4|17.56|19.39|17.54|0
1651641830000|2022-05-04 05:23:50|19.37|17.52|19.39|17.54|19.39|17.54|19.37|17.52|0
1651641840000|2022-05-04 05:24:00|19.37|17.52|19.4|17.56|19.4|17.56|19.37|17.52|0
1651641850000|2022-05-04 05:24:10|19.37|17.52|19.39|17.54|19.39|17.54|19.37|17.52|0
1651641860000|2022-05-04 05:24:20|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651641890000|2022-05-04 05:24:50|19.44|17.59|19.42|17.57|19.51|17.65|19.42|17.57|0
1651641900000|2022-05-04 05:25:00|19.44|17.59|19.48|17.62|19.48|17.62|19.44|17.59|0
1651641910000|2022-05-04 05:25:10|19.44|17.59|19.48|17.62|19.48|17.62|19.44|17.59|0
1651641920000|2022-05-04 05:25:20|19.46|17.6|19.44|17.59|19.46|17.6|19.44|17.59|0
1651641930000|2022-05-04 05:25:30|19.42|17.57|19.44|17.59|19.44|17.59|19.42|17.57|0
1651641940000|2022-05-04 05:25:40|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651641950000|2022-05-04 05:25:50|19.37|17.52|19.37|17.52|19.37|17.52|19.37|17.52|0
1651641970000|2022-05-04 05:26:10|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651641980000|2022-05-04 05:26:20|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1651641990000|2022-05-04 05:26:30|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1651642000000|2022-05-04 05:26:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651642010000|2022-05-04 05:26:50|19.4|17.56|19.47|17.62|19.47|17.62|19.4|17.56|0
1651642020000|2022-05-04 05:27:00|19.51|17.65|19.51|17.65|19.51|17.65|19.47|17.62|0
1651642030000|2022-05-04 05:27:10|19.47|17.62|19.44|17.59|19.47|17.62|19.44|17.59|0
1651642040000|2022-05-04 05:27:20|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642050000|2022-05-04 05:27:30|19.37|17.52|19.37|17.52|19.4|17.55|19.37|17.52|0
1651642070000|2022-05-04 05:27:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642080000|2022-05-04 05:28:00|19.44|17.59|19.4|17.55|19.44|17.59|19.4|17.55|0
1651642090000|2022-05-04 05:28:10|19.44|17.59|19.47|17.62|19.51|17.65|19.44|17.59|0
1651642100000|2022-05-04 05:28:20|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1651642110000|2022-05-04 05:28:30|19.53|17.67|19.56|17.7|19.58|17.72|19.53|17.67|0
1651642120000|2022-05-04 05:28:40|19.54|17.68|19.56|17.7|19.56|17.7|19.54|17.68|0
1651642130000|2022-05-04 05:28:50|19.54|17.68|19.51|17.65|19.54|17.68|19.51|17.65|0
1651642140000|2022-05-04 05:29:00|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651642160000|2022-05-04 05:29:20|19.51|17.65|19.58|17.72|19.58|17.72|19.51|17.65|0
1651642200000|2022-05-04 05:30:00|19.6|17.73|19.62|17.75|19.62|17.75|19.58|17.72|0
1651642210000|2022-05-04 05:30:10|19.65|17.78|19.62|17.75|19.65|17.78|19.62|17.75|0
1651642220000|2022-05-04 05:30:20|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1651642230000|2022-05-04 05:30:30|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1651642240000|2022-05-04 05:30:40|19.67|17.8|19.72|17.85|19.72|17.85|19.67|17.8|0
1651642250000|2022-05-04 05:30:50|19.67|17.8|19.65|17.78|19.67|17.8|19.65|17.78|0
1651642260000|2022-05-04 05:31:00|19.69|17.81|19.69|17.81|19.69|17.81|19.67|17.8|0
1651642270000|2022-05-04 05:31:10|19.65|17.78|19.65|17.78|19.65|17.78|19.65|17.78|0
1651642280000|2022-05-04 05:31:20|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1651642290000|2022-05-04 05:31:30|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1651642320000|2022-05-04 05:32:00|19.65|17.78|19.63|17.76|19.65|17.78|19.63|17.76|0
1651642330000|2022-05-04 05:32:10|19.65|17.78|19.52|17.67|19.65|17.78|19.52|17.67|0
1651642340000|2022-05-04 05:32:20|19.51|17.65|19.49|17.63|19.51|17.65|19.49|17.63|0
1651642350000|2022-05-04 05:32:30|19.47|17.62|19.4|17.55|19.47|17.62|19.4|17.55|0
1651642360000|2022-05-04 05:32:40|19.47|17.62|19.49|17.63|19.51|17.65|19.47|17.62|0
1651642370000|2022-05-04 05:32:50|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1651642380000|2022-05-04 05:33:00|19.47|17.62|19.47|17.62|19.51|17.65|19.47|17.62|0
1651642430000|2022-05-04 05:33:50|19.49|17.63|19.47|17.62|19.51|17.65|19.47|17.62|0
1651642440000|2022-05-04 05:34:00|19.49|17.63|19.52|17.66|19.52|17.66|19.49|17.63|0
1651642450000|2022-05-04 05:34:10|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651642460000|2022-05-04 05:34:20|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1651642470000|2022-05-04 05:34:30|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1651642480000|2022-05-04 05:34:40|19.43|17.58|19.43|17.58|19.45|17.6|19.43|17.58|0
1651642490000|2022-05-04 05:34:50|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1651642500000|2022-05-04 05:35:00|19.43|17.58|19.36|17.52|19.43|17.58|19.36|17.52|0
1651642510000|2022-05-04 05:35:10|19.33|17.49|19.36|17.52|19.36|17.52|19.33|17.49|0
1651642520000|2022-05-04 05:35:20|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651642540000|2022-05-04 05:35:40|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642550000|2022-05-04 05:35:50|19.36|17.52|19.4|17.55|19.4|17.55|19.36|17.52|0
1651642560000|2022-05-04 05:36:00|19.38|17.53|19.36|17.52|19.38|17.53|19.36|17.52|0
1651642580000|2022-05-04 05:36:20|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1651642590000|2022-05-04 05:36:30|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642620000|2022-05-04 05:37:00|19.42|17.57|19.45|17.6|19.45|17.6|19.42|17.57|0
1651642640000|2022-05-04 05:37:20|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1651642650000|2022-05-04 05:37:30|19.45|17.6|19.47|17.61|19.47|17.61|19.45|17.6|0
1651642690000|2022-05-04 05:38:10|19.43|17.58|19.4|17.55|19.43|17.58|19.4|17.55|0
1651642710000|2022-05-04 05:38:30|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651642740000|2022-05-04 05:39:00|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642750000|2022-05-04 05:39:10|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651642760000|2022-05-04 05:39:20|19.45|17.6|19.43|17.58|19.45|17.6|19.43|17.58|0
1651642770000|2022-05-04 05:39:30|19.4|17.55|19.36|17.52|19.43|17.58|19.36|17.52|0
1651642780000|2022-05-04 05:39:40|19.33|17.49|19.33|17.48|19.33|17.49|19.33|17.48|0
1651642790000|2022-05-04 05:39:50|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651642800000|2022-05-04 05:40:00|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651642820000|2022-05-04 05:40:20|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651642850000|2022-05-04 05:40:50|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651642860000|2022-05-04 05:41:00|19.29|17.45|19.31|17.47|19.31|17.47|19.29|17.45|0
1651642870000|2022-05-04 05:41:10|19.29|17.45|19.32|17.48|19.32|17.48|19.29|17.45|0
1651642880000|2022-05-04 05:41:20|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1651642910000|2022-05-04 05:41:50|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651642920000|2022-05-04 05:42:00|19.34|17.5|19.32|17.48|19.34|17.5|19.32|17.48|0
1651642950000|2022-05-04 05:42:30|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1651642960000|2022-05-04 05:42:40|19.31|17.47|19.29|17.45|19.31|17.47|19.29|17.45|0
1651642970000|2022-05-04 05:42:50|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651642980000|2022-05-04 05:43:00|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1651643000000|2022-05-04 05:43:20|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1651643010000|2022-05-04 05:43:30|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1651643020000|2022-05-04 05:43:40|19.36|17.52|19.36|17.52|19.36|17.52|19.32|17.48|0
1651643030000|2022-05-04 05:43:50|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1651643040000|2022-05-04 05:44:00|19.36|17.52|19.39|17.55|19.39|17.55|19.36|17.52|0
1651643050000|2022-05-04 05:44:10|19.43|17.58|19.43|17.58|19.43|17.58|19.39|17.55|0
1651643070000|2022-05-04 05:44:30|19.47|17.61|19.5|17.64|19.5|17.64|19.47|17.61|0
1651643080000|2022-05-04 05:44:40|19.47|17.61|19.47|17.61|19.47|17.61|19.47|17.61|0
1651643090000|2022-05-04 05:44:50|19.5|17.64|19.47|17.61|19.5|17.64|19.47|17.61|0
1651643100000|2022-05-04 05:45:00|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651643110000|2022-05-04 05:45:10|19.47|17.61|19.5|17.64|19.5|17.64|19.47|17.61|0
1651643120000|2022-05-04 05:45:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651643130000|2022-05-04 05:45:30|19.57|17.71|19.5|17.64|19.57|17.71|19.5|17.64|0
1651643140000|2022-05-04 05:45:40|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651643150000|2022-05-04 05:45:50|19.52|17.66|19.54|17.68|19.55|17.69|19.52|17.66|0
1651643160000|2022-05-04 05:46:00|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651643170000|2022-05-04 05:46:10|19.46|17.61|19.48|17.63|19.5|17.64|19.46|17.61|0
1651643180000|2022-05-04 05:46:20|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1651643210000|2022-05-04 05:46:50|19.43|17.58|19.39|17.55|19.43|17.58|19.39|17.55|0
1651643220000|2022-05-04 05:47:00|19.36|17.51|19.37|17.53|19.39|17.55|19.36|17.51|0
1651643230000|2022-05-04 05:47:10|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1651643250000|2022-05-04 05:47:30|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1651643310000|2022-05-04 05:48:30|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1651643320000|2022-05-04 05:48:40|19.37|17.53|19.39|17.55|19.39|17.55|19.37|17.53|0
1651643340000|2022-05-04 05:49:00|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651643350000|2022-05-04 05:49:10|19.46|17.61|19.46|17.61|19.5|17.64|19.46|17.61|0
1651643360000|2022-05-04 05:49:20|19.5|17.64|19.53|17.67|19.55|17.69|19.5|17.64|0
1651643370000|2022-05-04 05:49:30|19.5|17.64|19.53|17.67|19.53|17.67|19.5|17.64|0
1651643380000|2022-05-04 05:49:40|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1651643390000|2022-05-04 05:49:50|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1651643400000|2022-05-04 05:50:00|19.59|17.72|19.57|17.71|19.61|17.74|19.57|17.71|0
1651643410000|2022-05-04 05:50:10|19.59|17.72|19.61|17.74|19.61|17.74|19.57|17.71|0
1651643420000|2022-05-04 05:50:20|19.62|17.75|19.64|17.77|19.64|17.77|19.62|17.75|0
1651643430000|2022-05-04 05:50:30|19.59|17.72|19.57|17.71|19.59|17.72|19.57|17.71|0
1651643440000|2022-05-04 05:50:40|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1651643460000|2022-05-04 05:51:00|19.52|17.66|19.48|17.62|19.53|17.67|19.48|17.62|0
1651643470000|2022-05-04 05:51:10|19.46|17.61|19.48|17.62|19.48|17.62|19.46|17.61|0
1651643480000|2022-05-04 05:51:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651643490000|2022-05-04 05:51:30|19.53|17.67|19.5|17.64|19.53|17.67|19.5|17.64|0
1651643510000|2022-05-04 05:51:50|19.53|17.67|19.5|17.64|19.53|17.67|19.5|17.64|0
1651643520000|2022-05-04 05:52:00|19.55|17.69|19.53|17.67|19.57|17.71|19.53|17.67|0
1651643530000|2022-05-04 05:52:10|19.61|17.74|19.57|17.71|19.61|17.74|19.57|17.71|0
1651643540000|2022-05-04 05:52:20|19.59|17.72|19.62|17.75|19.64|17.77|19.59|17.72|0
1651643550000|2022-05-04 05:52:30|19.64|17.77|19.68|17.8|19.68|17.8|19.64|17.77|0
1651643580000|2022-05-04 05:53:00|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1651643600000|2022-05-04 05:53:20|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1651643610000|2022-05-04 05:53:30|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1651643620000|2022-05-04 05:53:40|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651643630000|2022-05-04 05:53:50|19.68|17.8|19.66|17.79|19.68|17.8|19.66|17.79|0
1651643640000|2022-05-04 05:54:00|19.64|17.77|19.69|17.82|19.71|17.83|19.64|17.77|0
1651643650000|2022-05-04 05:54:10|19.68|17.8|19.66|17.79|19.68|17.8|19.64|17.77|0
1651643660000|2022-05-04 05:54:20|19.71|17.83|19.68|17.8|19.71|17.83|19.68|17.8|0
1651643670000|2022-05-04 05:54:30|19.71|17.83|19.75|17.87|19.75|17.87|19.71|17.83|0
1651643700000|2022-05-04 05:55:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651643710000|2022-05-04 05:55:10|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1651643720000|2022-05-04 05:55:20|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651643730000|2022-05-04 05:55:30|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1651643740000|2022-05-04 05:55:40|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651643750000|2022-05-04 05:55:50|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651643760000|2022-05-04 05:56:00|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651643770000|2022-05-04 05:56:10|19.73|17.85|19.75|17.87|19.75|17.87|19.73|17.85|0
1651643780000|2022-05-04 05:56:20|19.73|17.85|19.71|17.83|19.73|17.85|19.71|17.83|0
1651643790000|2022-05-04 05:56:30|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1651643800000|2022-05-04 05:56:40|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1651643810000|2022-05-04 05:56:50|19.8|17.91|19.78|17.9|19.8|17.91|19.78|17.9|0
1651643820000|2022-05-04 05:57:00|19.86|17.96|19.82|17.93|19.86|17.96|19.82|17.93|0
1651643830000|2022-05-04 05:57:10|19.86|17.96|19.86|17.96|19.86|17.96|19.86|17.96|0
1651643850000|2022-05-04 05:57:30|19.85||19.85||19.85||19.85||0
1651643880000|2022-05-04 05:58:00|19.87|17.98|19.89|18|19.89|18|19.87|17.98|0
1651643910000|2022-05-04 05:58:30|19.93|18.03|20|18.1|20|18.1|19.93|18.03|0
1651643920000|2022-05-04 05:58:40|20.04|18.13|19.96|18.06|20.04|18.13|19.96|18.06|0
1651643940000|2022-05-04 05:59:00|20|18.09|20|18.09|20|18.09|20|18.09|0
1651643950000|2022-05-04 05:59:10|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651643960000|2022-05-04 05:59:20|20|18.09|20|18.09|20|18.09|20|18.09|0
1651643970000|2022-05-04 05:59:30|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651644000000|2022-05-04 06:00:00|19.89|18|19.89|18|19.89|18|19.89|18|0
1651644010000|2022-05-04 06:00:10|19.85|17.96|19.82|17.93|19.85|17.96|19.82|17.93|0
1651644020000|2022-05-04 06:00:20|19.78|17.9|19.74|17.86|19.78|17.9|19.74|17.86|0
1651644030000|2022-05-04 06:00:30|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1651644040000|2022-05-04 06:00:40|19.74|17.86|19.78|17.9|19.78|17.9|19.74|17.86|0
1651644050000|2022-05-04 06:00:50|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651644090000|2022-05-04 06:01:30|19.82|17.93|19.85|17.96|19.85|17.96|19.82|17.93|0
1651644100000|2022-05-04 06:01:40|19.87|17.98|19.83|17.95|19.89|17.99|19.83|17.95|0
1651644110000|2022-05-04 06:01:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1651644120000|2022-05-04 06:02:00|19.74|17.86|19.76|17.88|19.78|17.9|19.74|17.86|0
1651644130000|2022-05-04 06:02:10|19.74|17.86|19.71|17.83|19.74|17.86|19.71|17.83|0
1651644140000|2022-05-04 06:02:20|19.67|17.8|19.64|17.77|19.67|17.8|19.64|17.77|0
1651644150000|2022-05-04 06:02:30|19.62|17.75|19.56|17.7|19.62|17.75|19.56|17.7|0
1651644160000|2022-05-04 06:02:40|19.58|17.72|19.58|17.72|19.58|17.72|19.56|17.7|0
1651644170000|2022-05-04 06:02:50|19.6|17.73|19.58|17.72|19.6|17.73|19.58|17.72|0
1651644180000|2022-05-04 06:03:00|19.6|17.73|19.6|17.73|19.64|17.77|19.6|17.73|0
1651644190000|2022-05-04 06:03:10|19.56|17.7|19.51|17.65|19.56|17.7|19.51|17.65|0
1651644200000|2022-05-04 06:03:20|19.49|17.64|19.53|17.67|19.53|17.67|19.49|17.64|0
1651644210000|2022-05-04 06:03:30|19.49|17.64|19.53|17.67|19.53|17.67|19.49|17.64|0
1651644230000|2022-05-04 06:03:50|19.49|17.64|19.42|17.57|19.49|17.64|19.42|17.57|0
1651644240000|2022-05-04 06:04:00|19.38|17.54|19.31|17.47|19.38|17.54|19.31|17.47|0
1651644250000|2022-05-04 06:04:10|19.37|17.52|19.31|17.47|19.37|17.52|19.31|17.47|0
1651644260000|2022-05-04 06:04:20|19.28|17.44|19.31|17.47|19.31|17.47|19.28|17.44|0
1651644270000|2022-05-04 06:04:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651644280000|2022-05-04 06:04:40|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1651644310000|2022-05-04 06:05:10|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651644350000|2022-05-04 06:05:50|19.21|17.38|19.21|17.38|19.21|17.38|19.17|17.35|0
1651644360000|2022-05-04 06:06:00|19.19|17.36|19.24|17.41|19.24|17.41|19.19|17.36|0
1651644370000|2022-05-04 06:06:10|19.28|17.44|19.35|17.51|19.35|17.51|19.28|17.44|0
1651644380000|2022-05-04 06:06:20|19.31|17.47|19.38|17.54|19.38|17.54|19.31|17.47|0
1651644390000|2022-05-04 06:06:30|19.42|17.57|19.42|17.57|19.42|17.57|19.38|17.54|0
1651644400000|2022-05-04 06:06:40|19.38|17.54|19.42|17.57|19.42|17.57|19.38|17.54|0
1651644410000|2022-05-04 06:06:50|19.38|17.54|19.38|17.54|19.4|17.55|19.38|17.54|0
1651644430000|2022-05-04 06:07:10|19.42|17.57|19.51|17.65|19.51|17.65|19.42|17.57|0
1651644440000|2022-05-04 06:07:20|19.53|17.67|19.53|17.67|19.54|17.68|19.53|17.67|0
1651644450000|2022-05-04 06:07:30|19.54|17.68|19.54|17.68|19.54|17.68|19.53|17.67|0
1651644460000|2022-05-04 06:07:40|19.53|17.67|19.56|17.7|19.56|17.7|19.53|17.67|0
1651644470000|2022-05-04 06:07:50|19.54|17.68|19.65|17.78|19.65|17.78|19.54|17.68|0
1651644480000|2022-05-04 06:08:00|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1651644490000|2022-05-04 06:08:10|19.67|17.8|19.78|17.89|19.78|17.89|19.67|17.8|0
1651644500000|2022-05-04 06:08:20|19.85|17.96|19.85|17.96|19.89|17.99|19.85|17.96|0
1651644510000|2022-05-04 06:08:30|19.89|17.99|19.76|17.88|19.89|17.99|19.76|17.88|0
1651644520000|2022-05-04 06:08:40|19.78|17.89|19.81|17.93|19.81|17.93|19.78|17.89|0
1651644530000|2022-05-04 06:08:50|19.78|17.89|19.76|17.88|19.78|17.89|19.76|17.88|0
1651644540000|2022-05-04 06:09:00|19.74|17.86|19.74|17.86|19.74|17.86|19.72|17.84|0
1651644550000|2022-05-04 06:09:10|19.76|17.88|19.67|17.8|19.76|17.88|19.67|17.8|0
1651644560000|2022-05-04 06:09:20|19.69|17.81|19.72|17.84|19.72|17.84|19.69|17.81|0
1651644570000|2022-05-04 06:09:30|19.7|17.83|19.72|17.84|19.74|17.86|19.7|17.83|0
1651644580000|2022-05-04 06:09:40|19.7|17.83|19.7|17.83|19.7|17.83|19.67|17.79|0
1651644590000|2022-05-04 06:09:50|19.67|17.79|19.67|17.79|19.67|17.79|19.67|17.79|0
1651644600000|2022-05-04 06:10:00|19.7|17.83|19.63|17.76|19.7|17.83|19.63|17.76|0
1651644610000|2022-05-04 06:10:10|19.74|17.86|19.79|17.91|19.81|17.93|19.74|17.86|0
1651644620000|2022-05-04 06:10:20|19.85|17.96|19.92|18.02|19.92|18.02|19.85|17.96|0
1651644630000|2022-05-04 06:10:30|19.9|18.01|19.85|17.96|19.9|18.01|19.85|17.96|0
1651644640000|2022-05-04 06:10:40|19.81|17.93|19.81|17.93|19.81|17.93|19.81|17.93|0
1651644650000|2022-05-04 06:10:50|19.85|17.96|19.92|18.02|19.92|18.02|19.85|17.96|0
1651644660000|2022-05-04 06:11:00|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651644670000|2022-05-04 06:11:10|19.81|17.93|19.81|17.92|19.81|17.93|19.81|17.92|0
1651644680000|2022-05-04 06:11:20|19.85|17.96|19.81|17.92|19.85|17.96|19.81|17.92|0
1651644690000|2022-05-04 06:11:30|19.78|17.89|19.74|17.86|19.78|17.89|19.74|17.86|0
1651644700000|2022-05-04 06:11:40|19.78|17.89|19.78|17.89|19.78|17.89|19.78|17.89|0
1651644710000|2022-05-04 06:11:50|19.76|17.87|19.76|17.87|19.78|17.89|19.76|17.87|0
1651644720000|2022-05-04 06:12:00|19.74|17.86|19.72|17.84|19.74|17.86|19.7|17.83|0
1651644730000|2022-05-04 06:12:10|19.7|17.83|19.74|17.86|19.74|17.86|19.7|17.83|0
1651644740000|2022-05-04 06:12:20|19.67|17.79|19.78|17.89|19.78|17.89|19.67|17.79|0
1651644750000|2022-05-04 06:12:30|19.81|17.92|19.85|17.96|19.85|17.96|19.81|17.92|0
1651644760000|2022-05-04 06:12:40|19.88|17.99|19.85|17.96|19.88|17.99|19.85|17.96|0
1651644770000|2022-05-04 06:12:50|19.81|17.92|19.83|17.94|19.83|17.94|19.81|17.92|0
1651644780000|2022-05-04 06:13:00|19.81|17.92|19.81|17.92|19.81|17.92|19.77|17.89|0
1651644790000|2022-05-04 06:13:10|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1651644800000|2022-05-04 06:13:20|19.76|17.87|19.74|17.86|19.76|17.87|19.72|17.84|0
1651644810000|2022-05-04 06:13:30|19.79|17.91|19.81|17.92|19.85|17.96|19.79|17.91|0
1651644820000|2022-05-04 06:13:40|19.77|17.89|19.74|17.86|19.77|17.89|19.74|17.86|0
1651644830000|2022-05-04 06:13:50|19.7|17.83|19.77|17.89|19.77|17.89|19.7|17.83|0
1651644840000|2022-05-04 06:14:00|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651644860000|2022-05-04 06:14:20|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1651644870000|2022-05-04 06:14:30|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651644880000|2022-05-04 06:14:40|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651644890000|2022-05-04 06:14:50|19.7|17.83|19.72|17.84|19.72|17.84|19.7|17.83|0
1651644900000|2022-05-04 06:15:00|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651644910000|2022-05-04 06:15:10|19.67|17.79|19.68|17.81|19.68|17.81|19.67|17.79|0
1651644920000|2022-05-04 06:15:20|19.67|17.79|19.7|17.83|19.7|17.83|19.67|17.79|0
1651644930000|2022-05-04 06:15:30|19.74|17.82|19.77|17.89|19.77|17.89|19.74|17.82|0
1651644940000|2022-05-04 06:15:40|19.79|17.91|19.85|17.96|19.85|17.96|19.79|17.91|0
1651644950000|2022-05-04 06:15:50|19.81|17.92|19.81|17.92|19.81|17.92|19.81|17.92|0
1651644960000|2022-05-04 06:16:00|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1651644970000|2022-05-04 06:16:10|19.88|17.99|19.95|18.05|19.95|18.05|19.88|17.99|0
1651644980000|2022-05-04 06:16:20|19.94|18.04|19.95|18.05|19.95|18.05|19.92|18.02|0
1651644990000|2022-05-04 06:16:30|19.99|18.09|20.03|18.12|20.03|18.12|19.99|18.09|0
1651645000000|2022-05-04 06:16:40|20.01|18.1|19.99|18.09|20.01|18.1|19.95|18.05|0
1651645010000|2022-05-04 06:16:50|20.03|18.12|19.95|18.05|20.03|18.12|19.95|18.05|0
1651645020000|2022-05-04 06:17:00|19.99|18.09|19.99|18.09|20.03|18.12|19.99|18.09|0
1651645030000|2022-05-04 06:17:10|20.03|18.12|19.95|18.05|20.03|18.12|19.95|18.05|0
1651645040000|2022-05-04 06:17:20|19.88|17.99|19.84|17.95|19.88|17.99|19.84|17.95|0
1651645050000|2022-05-04 06:17:30|19.88|17.99|19.84|17.95|19.88|17.99|19.84|17.95|0
1651645060000|2022-05-04 06:17:40|19.81|17.92|19.81|17.92|19.81|17.92|19.81|17.92|0
1651645070000|2022-05-04 06:17:50|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1651645080000|2022-05-04 06:18:00|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1651645090000|2022-05-04 06:18:10|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651645100000|2022-05-04 06:18:20|19.9|18|19.92|18.02|19.92|18.02|19.9|18|0
1651645110000|2022-05-04 06:18:30|19.93|18.04|19.93|18.04|19.93|18.04|19.88|17.99|0
1651645120000|2022-05-04 06:18:40|19.95|18.05|19.95|18.05|19.95|18.05|19.93|18.04|0
1651645130000|2022-05-04 06:18:50|19.92|18.02|19.97|18.07|19.97|18.07|19.92|18.02|0
1651645140000|2022-05-04 06:19:00|19.99|18.09|20.06|18.15|20.06|18.15|19.99|18.09|0
1651645150000|2022-05-04 06:19:10|20.1|18.19|20.1|18.18|20.1|18.19|20.1|18.18|0
1651645160000|2022-05-04 06:19:20|20.14|18.22|20.17|18.25|20.17|18.25|20.12|18.2|0
1651645170000|2022-05-04 06:19:30|20.21|18.28|20.15|18.23|20.21|18.28|20.14|18.22|0
1651645180000|2022-05-04 06:19:40|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1651645190000|2022-05-04 06:19:50|20.17|18.25|20.15|18.23|20.17|18.25|20.15|18.23|0
1651645200000|2022-05-04 06:20:00|20.17|18.25|20.25|18.32|20.25|18.32|20.17|18.25|0
1651645210000|2022-05-04 06:20:10|20.17|18.25|20.1|18.18|20.17|18.25|20.1|18.18|0
1651645220000|2022-05-04 06:20:20|20.12|18.2|20.1|18.18|20.12|18.2|20.06|18.15|0
1651645230000|2022-05-04 06:20:30|20.14|18.22|20.1|18.18|20.14|18.22|20.1|18.18|0
1651645240000|2022-05-04 06:20:40|20.06|18.15|20.1|18.18|20.1|18.18|20.06|18.15|0
1651645250000|2022-05-04 06:20:50|20.06|18.15|20.13|18.22|20.13|18.22|20.06|18.15|0
1651645260000|2022-05-04 06:21:00|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651645270000|2022-05-04 06:21:10|20.08|18.17|20.1|18.18|20.1|18.18|20.08|18.17|0
1651645280000|2022-05-04 06:21:20|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1651645290000|2022-05-04 06:21:30|20.1|18.18|20.02|18.12|20.1|18.18|20.02|18.12|0
1651645300000|2022-05-04 06:21:40|20.06|18.15|20.1|18.18|20.1|18.18|20.06|18.15|0
1651645320000|2022-05-04 06:22:00|20.08|18.17|20.02|18.12|20.08|18.17|20.02|18.12|0
1651645330000|2022-05-04 06:22:10|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1651645350000|2022-05-04 06:22:30|20.1|18.18|20.21|18.28|20.21|18.28|20.1|18.18|0
1651645360000|2022-05-04 06:22:40|20.17|18.25|20.13|18.22|20.17|18.25|20.13|18.22|0
1651645370000|2022-05-04 06:22:50|20.11|18.2|20.02|18.12|20.11|18.2|20.02|18.12|0
1651645380000|2022-05-04 06:23:00|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651645390000|2022-05-04 06:23:10|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651645400000|2022-05-04 06:23:20|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651645410000|2022-05-04 06:23:30|19.97|18.07|19.95|18.05|19.97|18.07|19.95|18.05|0
1651645420000|2022-05-04 06:23:40|19.99|18.08|19.99|18.08|19.99|18.08|19.99|18.08|0
1651645430000|2022-05-04 06:23:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651645440000|2022-05-04 06:24:00|20|18.1|19.99|18.08|20|18.1|19.99|18.08|0
1651645450000|2022-05-04 06:24:10|20|18.1|20|18.1|20.02|18.12|19.99|18.08|0
1651645460000|2022-05-04 06:24:20|19.99|18.08|19.99|18.08|19.99|18.08|19.95|18.05|0
1651645470000|2022-05-04 06:24:30|20|18.1|19.99|18.08|20|18.1|19.99|18.08|0
1651645490000|2022-05-04 06:24:50|20|18.1|19.99|18.08|20|18.1|19.99|18.08|0
1651645500000|2022-05-04 06:25:00|20|18.1|20.02|18.12|20.02|18.12|20|18.1|0
1651645510000|2022-05-04 06:25:10|19.91|18.02|19.91|18.02|19.91|18.02|19.91|18.02|0
1651645520000|2022-05-04 06:25:20|19.89|18|19.88|17.98|19.91|18.02|19.88|17.98|0
1651645530000|2022-05-04 06:25:30|19.91|18.02|19.89|18|19.91|18.02|19.89|18|0
1651645540000|2022-05-04 06:25:40|19.91|18.02|19.91|18.02|19.91|18.02|19.88|17.98|0
1651645550000|2022-05-04 06:25:50|19.95|18.05|19.91|18.02|19.95|18.05|19.91|18.02|0
1651645560000|2022-05-04 06:26:00|19.89|18|19.89|18|19.89|18|19.89|18|0
1651645570000|2022-05-04 06:26:10|19.95|18.05|19.99|18.08|19.99|18.08|19.91|18.02|0
1651645580000|2022-05-04 06:26:20|20|18.1|19.99|18.08|20.02|18.12|19.99|18.08|0
1651645590000|2022-05-04 06:26:30|20|18.1|20.02|18.12|20.02|18.12|20|18.1|0
1651645600000|2022-05-04 06:26:40|19.99|18.08|19.95|18.05|20.02|18.12|19.95|18.05|0
1651645610000|2022-05-04 06:26:50|19.88|17.98|19.88|17.98|19.88|17.98|19.88|17.98|0
1651645620000|2022-05-04 06:27:00|19.84|17.95|19.88|17.98|19.88|17.98|19.84|17.95|0
1651645630000|2022-05-04 06:27:10|19.91|18.02|19.91|18.02|19.91|18.02|19.88|17.98|0
1651645640000|2022-05-04 06:27:20|19.89|18|19.73|17.85|19.89|18|19.7|17.82|0
1651645650000|2022-05-04 06:27:30|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1651645660000|2022-05-04 06:27:40|19.7|17.82|19.7|17.82|19.71|17.84|19.7|17.82|0
1651645670000|2022-05-04 06:27:50|19.71|17.84|19.73|17.85|19.73|17.85|19.71|17.84|0
1651645680000|2022-05-04 06:28:00|19.75|17.87|19.82|17.93|19.82|17.93|19.73|17.85|0
1651645690000|2022-05-04 06:28:10|19.8|17.92|19.8|17.92|19.8|17.92|19.8|17.92|0
1651645700000|2022-05-04 06:28:20|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1651645710000|2022-05-04 06:28:30|19.71|17.83|19.69|17.82|19.71|17.83|19.69|17.82|0
1651645720000|2022-05-04 06:28:40|19.66|17.79|19.69|17.82|19.69|17.82|19.66|17.79|0
1651645730000|2022-05-04 06:28:50|19.73|17.85|19.62|17.75|19.73|17.85|19.62|17.75|0
1651645740000|2022-05-04 06:29:00|19.64|17.77|19.71|17.83|19.71|17.83|19.62|17.75|0
1651645750000|2022-05-04 06:29:10|19.73|17.85|19.77|17.88|19.77|17.88|19.71|17.83|0
1651645760000|2022-05-04 06:29:20|19.73|17.85|19.77|17.88|19.77|17.88|19.73|17.85|0
1651645770000|2022-05-04 06:29:30|19.8|17.92|19.8|17.92|19.8|17.92|19.8|17.92|0
1651645780000|2022-05-04 06:29:40|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1651645790000|2022-05-04 06:29:50|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1651645800000|2022-05-04 06:30:00|19.77|17.88|19.71|17.83|19.77|17.88|19.71|17.83|0
1651645810000|2022-05-04 06:30:10|19.69|17.82|19.68|17.8|19.69|17.82|19.68|17.8|0
1651645820000|2022-05-04 06:30:20|19.69|17.82|19.73|17.85|19.73|17.85|19.69|17.82|0
1651645830000|2022-05-04 06:30:30|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1651645850000|2022-05-04 06:30:50|19.75|17.87|19.69|17.82|19.75|17.87|19.69|17.82|0
1651645860000|2022-05-04 06:31:00|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1651645870000|2022-05-04 06:31:10|19.77|17.88|19.86|17.96|19.87|17.98|19.77|17.88|0
1651645880000|2022-05-04 06:31:20|19.91|18.01|19.95|18.05|19.95|18.05|19.91|18.01|0
1651645890000|2022-05-04 06:31:30|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651645900000|2022-05-04 06:31:40|19.93|18.03|19.98|18.08|19.98|18.08|19.93|18.03|0
1651645910000|2022-05-04 06:31:50|20|18.1|19.95|18.05|20.02|18.11|19.95|18.05|0
1651645920000|2022-05-04 06:32:00|19.98|18.08|19.98|18.08|19.98|18.08|19.96|18.06|0
1651645930000|2022-05-04 06:32:10|19.96|18.06|19.96|18.06|19.98|18.08|19.96|18.06|0
1651645940000|2022-05-04 06:32:20|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1651645950000|2022-05-04 06:32:30|20.02|18.11|19.96|18.06|20.02|18.11|19.96|18.06|0
1651645960000|2022-05-04 06:32:40|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651645970000|2022-05-04 06:32:50|19.95|18.05|19.95|18.05|19.96|18.06|19.95|18.05|0
1651645990000|2022-05-04 06:33:10|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651646000000|2022-05-04 06:33:20|19.87|17.98|19.87|17.98|19.89|18|19.87|17.98|0
1651646010000|2022-05-04 06:33:30|19.84|17.95|19.87|17.98|19.87|17.98|19.84|17.95|0
1651646020000|2022-05-04 06:33:40|19.84|17.95|19.82|17.93|19.84|17.95|19.82|17.93|0
1651646030000|2022-05-04 06:33:50|19.84|17.95|19.84|17.95|19.84|17.95|19.8|17.91|0
1651646040000|2022-05-04 06:34:00|19.82|17.93|19.84|17.95|19.84|17.95|19.78|17.9|0
1651646050000|2022-05-04 06:34:10|19.89|18|19.91|18.01|19.91|18.01|19.89|18|0
1651646060000|2022-05-04 06:34:20|19.95|18.05|19.91|18.01|19.95|18.05|19.91|18.01|0
1651646070000|2022-05-04 06:34:30|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651646080000|2022-05-04 06:34:40|19.84|17.95|19.8|17.91|19.84|17.95|19.8|17.91|0
1651646090000|2022-05-04 06:34:50|19.82|17.93|19.8|17.91|19.82|17.93|19.8|17.91|0
1651646100000|2022-05-04 06:35:00|19.78|17.9|19.74|17.86|19.78|17.9|19.73|17.85|0
1651646110000|2022-05-04 06:35:10|19.76|17.88|19.76|17.88|19.78|17.9|19.76|17.88|0
1651646130000|2022-05-04 06:35:30|19.8|17.91|19.8|17.91|19.8|17.91|19.8|17.91|0
1651646140000|2022-05-04 06:35:40|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1651646150000|2022-05-04 06:35:50|19.8|17.91|19.84|17.95|19.84|17.95|19.8|17.91|0
1651646160000|2022-05-04 06:36:00|19.87|17.98|19.89|18|19.89|18|19.87|17.98|0
1651646170000|2022-05-04 06:36:10|19.87|17.98|19.85|17.96|19.87|17.98|19.84|17.95|0
1651646180000|2022-05-04 06:36:20|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1651646190000|2022-05-04 06:36:30|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1651646200000|2022-05-04 06:36:40|19.84|17.95|19.84|17.95|19.84|17.95|19.82|17.93|0
1651646210000|2022-05-04 06:36:50|19.85|17.96|19.78|17.9|19.85|17.96|19.78|17.9|0
1651646220000|2022-05-04 06:37:00|19.76|17.88|19.76|17.88|19.78|17.9|19.76|17.88|0
1651646230000|2022-05-04 06:37:10|19.78|17.9|19.82|17.93|19.82|17.93|19.76|17.88|0
1651646240000|2022-05-04 06:37:20|19.8|17.91|19.78|17.9|19.8|17.91|19.78|17.9|0
1651646250000|2022-05-04 06:37:30|19.76|17.88|19.8|17.91|19.8|17.91|19.76|17.88|0
1651646260000|2022-05-04 06:37:40|19.87|17.98|19.92|18.03|19.94|18.04|19.87|17.98|0
1651646270000|2022-05-04 06:37:50|19.91|18.01|19.94|18.04|19.94|18.04|19.91|18.01|0
1651646280000|2022-05-04 06:38:00|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1651646290000|2022-05-04 06:38:10|19.89|17.99|19.91|18.01|19.91|18.01|19.87|17.98|0
1651646300000|2022-05-04 06:38:20|19.89|17.99|19.89|17.99|19.89|17.99|19.87|17.98|0
1651646310000|2022-05-04 06:38:30|19.91|18.01|19.94|18.04|19.94|18.04|19.91|18.01|0
1651646320000|2022-05-04 06:38:40|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651646340000|2022-05-04 06:39:00|19.94|18.04|19.94|18.04|19.96|18.06|19.94|18.04|0
1651646350000|2022-05-04 06:39:10|19.96|18.06|19.98|18.08|19.98|18.08|19.96|18.06|0
1651646360000|2022-05-04 06:39:20|19.91|18.01|19.96|18.06|19.96|18.06|19.91|18.01|0
1651646370000|2022-05-04 06:39:30|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651646380000|2022-05-04 06:39:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651646390000|2022-05-04 06:39:50|19.98|18.08|20.02|18.11|20.02|18.11|19.98|18.08|0
1651646400000|2022-05-04 06:40:00|19.98|18.08|19.92|18.03|20.02|18.11|19.92|18.03|0
1651646410000|2022-05-04 06:40:10|19.87|17.98|19.89|17.99|19.89|17.99|19.87|17.98|0
1651646420000|2022-05-04 06:40:20|19.91|18.01|19.87|17.98|19.91|18.01|19.87|17.98|0
1651646430000|2022-05-04 06:40:30|19.89|17.99|19.94|18.04|19.94|18.04|19.87|17.98|0
1651646440000|2022-05-04 06:40:40|19.98|18.08|20.02|18.11|20.02|18.11|19.96|18.06|0
1651646450000|2022-05-04 06:40:50|20|18.09|20.02|18.11|20.02|18.11|20|18.09|0
1651646460000|2022-05-04 06:41:00|19.98|18.08|20|18.09|20|18.09|19.98|18.08|0
1651646470000|2022-05-04 06:41:10|19.98|18.08|20.01|18.11|20.01|18.11|19.98|18.08|0
1651646480000|2022-05-04 06:41:20|19.98|18.08|20|18.09|20.01|18.11|19.98|18.08|0
1651646490000|2022-05-04 06:41:30|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1651646500000|2022-05-04 06:41:40|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651646510000|2022-05-04 06:41:50|20|18.09|20|18.09|20.01|18.11|20|18.09|0
1651646520000|2022-05-04 06:42:00|20.01|18.11|20.05|18.14|20.05|18.14|20.01|18.11|0
1651646530000|2022-05-04 06:42:10|20.03|18.12|20.05|18.14|20.05|18.14|20.03|18.12|0
1651646540000|2022-05-04 06:42:20|20.07|18.16|20.09|18.17|20.09|18.17|20.07|18.16|0
1651646560000|2022-05-04 06:42:40|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651646570000|2022-05-04 06:42:50|20.09|18.17|20.09|18.17|20.09|18.17|20.09|18.17|0
1651646580000|2022-05-04 06:43:00|20.1|18.19|20.05|18.14|20.12|18.21|20.05|18.14|0
1651646590000|2022-05-04 06:43:10|20.09|18.17|20.09|18.17|20.09|18.17|20.09|18.17|0
1651646600000|2022-05-04 06:43:20|20.12|18.21|20.1|18.19|20.12|18.21|20.09|18.17|0
1651646610000|2022-05-04 06:43:30|20.12|18.21|20.09|18.17|20.12|18.21|20.09|18.17|0
1651646620000|2022-05-04 06:43:40|20.07|18.16|20.09|18.17|20.09|18.17|20.07|18.16|0
1651646630000|2022-05-04 06:43:50|20.1|18.19|20.12|18.21|20.12|18.21|20.1|18.19|0
1651646640000|2022-05-04 06:44:00|20.1|18.19|20.1|18.19|20.12|18.21|20.1|18.19|0
1651646650000|2022-05-04 06:44:10|20.09|18.17|20.05|18.14|20.09|18.17|20.05|18.14|0
1651646660000|2022-05-04 06:44:20|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1651646670000|2022-05-04 06:44:30|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1651646680000|2022-05-04 06:44:40|19.98|18.07|20.01|18.11|20.01|18.11|19.94|18.04|0
1651646690000|2022-05-04 06:44:50|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1651646700000|2022-05-04 06:45:00|20.09|18.17|20.12|18.21|20.12|18.21|20.09|18.17|0
1651646710000|2022-05-04 06:45:10|20.09|18.17|20.12|18.21|20.12|18.21|20.09|18.17|0
1651646720000|2022-05-04 06:45:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1651646730000|2022-05-04 06:45:30|20.14|18.22|20.12|18.21|20.16|18.24|20.12|18.21|0
1651646740000|2022-05-04 06:45:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651646750000|2022-05-04 06:45:50|19.92|18.02|19.98|18.07|20.01|18.11|19.92|18.02|0
1651646760000|2022-05-04 06:46:00|19.99|18.09|19.98|18.07|20.01|18.11|19.98|18.07|0
1651646770000|2022-05-04 06:46:10|19.99|18.09|19.99|18.09|19.99|18.09|19.96|18.06|0
1651646780000|2022-05-04 06:46:20|19.98|18.07|19.94|18.04|19.98|18.07|19.94|18.04|0
1651646790000|2022-05-04 06:46:30|19.92|18.02|19.87|17.97|19.92|18.02|19.87|17.97|0
1651646810000|2022-05-04 06:46:50|19.88|17.99|19.94|18.04|19.94|18.04|19.88|17.99|0
1651646820000|2022-05-04 06:47:00|19.98|18.07|19.98|18.07|19.98|18.07|19.98|18.07|0
1651646830000|2022-05-04 06:47:10|19.96|18.06|19.9|18.01|19.96|18.06|19.9|18.01|0
1651646840000|2022-05-04 06:47:20|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1651646850000|2022-05-04 06:47:30|19.9|18.01|19.94|18.04|19.94|18.04|19.9|18.01|0
1651646860000|2022-05-04 06:47:40|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651646870000|2022-05-04 06:47:50|19.9|18.01|19.9|18.01|19.92|18.02|19.9|18.01|0
1651646880000|2022-05-04 06:48:00|19.92|18.02|19.99|18.09|19.99|18.09|19.92|18.02|0
1651646890000|2022-05-04 06:48:10|20.01|18.11|19.97|18.07|20.01|18.11|19.97|18.07|0
1651646900000|2022-05-04 06:48:20|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1651646910000|2022-05-04 06:48:30|19.97|18.07|19.97|18.07|19.97|18.07|19.94|18.04|0
1651646920000|2022-05-04 06:48:40|20.03|18.12|20.03|18.12|20.03|18.12|20.03|18.12|0
1651646930000|2022-05-04 06:48:50|20.01|18.11|19.94|18.04|20.01|18.11|19.94|18.04|0
1651646940000|2022-05-04 06:49:00|19.99|18.09|19.97|18.07|20.01|18.11|19.97|18.07|0
1651646960000|2022-05-04 06:49:20|19.94|18.04|19.97|18.07|19.97|18.07|19.94|18.04|0
1651646970000|2022-05-04 06:49:30|19.96|18.05|19.96|18.05|19.96|18.05|19.94|18.04|0
1651646980000|2022-05-04 06:49:40|19.97|18.07|19.99|18.09|19.99|18.09|19.97|18.07|0
1651646990000|2022-05-04 06:49:50|19.97|18.07|20.01|18.1|20.01|18.1|19.97|18.07|0
1651647000000|2022-05-04 06:50:00|19.99|18.09|19.92|18.02|19.99|18.09|19.9|18.01|0
1651647010000|2022-05-04 06:50:10|19.9|18.01|19.9|18.01|19.94|18.04|19.9|18.01|0
1651647020000|2022-05-04 06:50:20|19.94|18.04|19.97|18.07|19.97|18.07|19.94|18.04|0
1651647030000|2022-05-04 06:50:30|19.94|18.04|19.9|18.01|19.94|18.04|19.9|18.01|0
1651647040000|2022-05-04 06:50:40|19.94|18.04|19.94|18.04|19.94|18.04|19.92|18.02|0
1651647050000|2022-05-04 06:50:50|19.9|18.01|19.88|17.99|19.92|18.02|19.88|17.99|0
1651647060000|2022-05-04 06:51:00|19.86|17.97|19.79|17.91|19.86|17.97|19.79|17.91|0
1651647070000|2022-05-04 06:51:10|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1651647080000|2022-05-04 06:51:20|19.76|17.87|19.76|17.87|19.76|17.87|19.72|17.84|0
1651647090000|2022-05-04 06:51:30|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651647100000|2022-05-04 06:51:40|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651647110000|2022-05-04 06:51:50|19.79|17.91|19.81|17.92|19.83|17.94|19.79|17.91|0
1651647120000|2022-05-04 06:52:00|19.83|17.94|19.83|17.94|19.83|17.94|19.83|17.94|0
1651647130000|2022-05-04 06:52:10|19.86|17.97|19.9|18|19.9|18|19.86|17.97|0
1651647150000|2022-05-04 06:52:30|19.94|18.04|19.94|18.04|19.94|18.04|19.92|18.02|0
1651647160000|2022-05-04 06:52:40|19.9|18|19.94|18.04|19.94|18.04|19.88|17.99|0
1651647170000|2022-05-04 06:52:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651647180000|2022-05-04 06:53:00|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1651647190000|2022-05-04 06:53:10|19.99|18.09|19.97|18.07|19.99|18.09|19.97|18.07|0
1651647200000|2022-05-04 06:53:20|20.01|18.1|20.05|18.14|20.05|18.14|20.01|18.1|0
1651647210000|2022-05-04 06:53:30|20.08|18.17|20.06|18.15|20.08|18.17|20.06|18.15|0
1651647220000|2022-05-04 06:53:40|20.05|18.14|20.01|18.1|20.05|18.14|20.01|18.1|0
1651647230000|2022-05-04 06:53:50|20.03|18.12|20.01|18.1|20.03|18.12|20.01|18.1|0
1651647260000|2022-05-04 06:54:20|19.97|18.07|19.94|18.04|19.97|18.07|19.94|18.04|0
1651647270000|2022-05-04 06:54:30|19.92|18.02|19.94|18.04|19.94|18.04|19.92|18.02|0
1651647280000|2022-05-04 06:54:40|19.9|18|19.88|17.99|19.9|18|19.88|17.99|0
1651647290000|2022-05-04 06:54:50|19.9|18|19.86|17.97|19.9|18|19.86|17.97|0
1651647300000|2022-05-04 06:55:00|19.88|17.99|19.9|18|19.9|18|19.88|17.99|0
1651647310000|2022-05-04 06:55:10|19.86|17.97|19.9|18|19.9|18|19.86|17.97|0
1651647320000|2022-05-04 06:55:20|19.92|18.02|19.9|18|19.92|18.02|19.9|18|0
1651647330000|2022-05-04 06:55:30|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1651647340000|2022-05-04 06:55:40|19.93|18.04|19.93|18.04|19.93|18.04|19.93|18.04|0
1651647360000|2022-05-04 06:56:00|19.9|18|19.97|18.07|19.97|18.07|19.9|18|0
1651647370000|2022-05-04 06:56:10|20.01|18.1|20.01|18.1|20.04|18.13|20.01|18.1|0
1651647380000|2022-05-04 06:56:20|19.97|18.07|20.01|18.1|20.01|18.1|19.97|18.07|0
1651647400000|2022-05-04 06:56:40|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651647410000|2022-05-04 06:56:50|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1651647420000|2022-05-04 06:57:00|20.04|18.13|20.01|18.1|20.04|18.13|20.01|18.1|0
1651647430000|2022-05-04 06:57:10|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651647440000|2022-05-04 06:57:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651647450000|2022-05-04 06:57:30|20.02|18.12|20.04|18.13|20.04|18.13|20.02|18.12|0
1651647460000|2022-05-04 06:57:40|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1651647470000|2022-05-04 06:57:50|20.08|18.17|20.08|18.17|20.08|18.17|20.08|18.17|0
1651647480000|2022-05-04 06:58:00|20.1|18.18|20.02|18.12|20.1|18.18|20.02|18.12|0
1651647490000|2022-05-04 06:58:10|20.04|18.13|20.06|18.15|20.06|18.15|20.01|18.1|0
1651647500000|2022-05-04 06:58:20|20.04|18.13|20.08|18.17|20.08|18.17|20.04|18.13|0
1651647510000|2022-05-04 06:58:30|20.1|18.18|20.1|18.18|20.12|18.2|20.1|18.18|0
1651647520000|2022-05-04 06:58:40|20.12|18.2|20.12|18.2|20.12|18.2|20.1|18.18|0
1651647530000|2022-05-04 06:58:50|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1651647540000|2022-05-04 06:59:00|20.02|18.12|20.01|18.1|20.02|18.12|20.01|18.1|0
1651647550000|2022-05-04 06:59:10|19.99|18.08|19.99|18.08|20.01|18.1|19.99|18.08|0
1651647560000|2022-05-04 06:59:20|19.97|18.07|19.97|18.07|19.97|18.07|19.93|18.03|0
1651647570000|2022-05-04 06:59:30|19.95|18.05|19.93|18.03|19.97|18.07|19.93|18.03|0
1651647580000|2022-05-04 06:59:40|19.95|18.05|19.97|18.07|19.97|18.07|19.95|18.05|0
1651647590000|2022-05-04 06:59:50|19.99|18.08|20.01|18.1|20.01|18.1|19.95|18.05|0
1651647600000|2022-05-04 07:00:00|19.86|17.97|19.93|18.03|19.93|18.03|19.86|17.97|0
1651647610000|2022-05-04 07:00:10|19.97|18.07|19.93|18.03|19.97|18.07|19.93|18.03|0
1651647620000|2022-05-04 07:00:20|20.01|18.1|20.01|18.1|20.01|18.1|19.93|18.03|0
1651647630000|2022-05-04 07:00:30|20.11|18.2|20.19|18.27|20.19|18.27|20.11|18.2|0
1651647640000|2022-05-04 07:00:40|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1651647650000|2022-05-04 07:00:50|20.11|18.2|20.15|18.23|20.15|18.23|20.04|18.13|0
1651647660000|2022-05-04 07:01:00|20.11|18.2|20.02|18.12|20.11|18.2|20.02|18.12|0
1651647670000|2022-05-04 07:01:10|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1651647680000|2022-05-04 07:01:20|20|18.1|20|18.1|20|18.1|20|18.1|0
1651647690000|2022-05-04 07:01:30|19.97|18.07|19.82|17.93|19.97|18.07|19.82|17.93|0
1651647700000|2022-05-04 07:01:40|19.75|17.87|19.79|17.9|19.82|17.93|19.71|17.84|0
1651647710000|2022-05-04 07:01:50|19.82|17.93|19.75|17.87|19.82|17.93|19.75|17.87|0
1651647720000|2022-05-04 07:02:00|19.77|17.88|19.64|17.77|19.77|17.88|19.64|17.77|0
1651647730000|2022-05-04 07:02:10|19.68|17.8|19.75|17.87|19.75|17.87|19.68|17.8|0
1651647740000|2022-05-04 07:02:20|19.77|17.88|19.8|17.92|19.82|17.93|19.77|17.88|0
1651647750000|2022-05-04 07:02:30|19.82|17.93|19.71|17.84|19.82|17.93|19.71|17.84|0
1651647760000|2022-05-04 07:02:40|19.68|17.8|19.68|17.8|19.71|17.84|19.68|17.8|0
1651647770000|2022-05-04 07:02:50|19.75|17.87|19.86|17.97|19.86|17.97|19.75|17.87|0
1651647780000|2022-05-04 07:03:00|19.89|18|20.04|18.13|20.04|18.13|19.89|18|0
1651647790000|2022-05-04 07:03:10|20|18.1|20|18.1|20.04|18.13|20|18.1|0
1651647800000|2022-05-04 07:03:20|19.97|18.07|20.04|18.13|20.04|18.13|19.89|18|0
1651647810000|2022-05-04 07:03:30|20|18.1|19.97|18.07|20|18.1|19.97|18.07|0
1651647820000|2022-05-04 07:03:40|20|18.1|19.93|18.03|20|18.1|19.93|18.03|0
1651647830000|2022-05-04 07:03:50|19.97|18.07|19.97|18.07|19.97|18.07|19.93|18.03|0
1651647840000|2022-05-04 07:04:00|20.08|18.16|20.08|18.16|20.09|18.18|20.08|18.16|0
1651647850000|2022-05-04 07:04:10|20.11|18.2|20.3|18.36|20.3|18.36|20.11|18.2|0
1651647860000|2022-05-04 07:04:20|20.26|18.33|20.37|18.43|20.37|18.43|20.26|18.33|0
1651647870000|2022-05-04 07:04:30|20.31|18.38|20.35|18.41|20.35|18.41|20.31|18.38|0
1651647880000|2022-05-04 07:04:40|20.37|18.43|20.3|18.36|20.37|18.43|20.3|18.36|0
1651647890000|2022-05-04 07:04:50|20.26|18.33|20.24|18.31|20.3|18.36|20.19|18.26|0
1651647900000|2022-05-04 07:05:00|20.22|18.3|20.19|18.26|20.22|18.3|20.15|18.23|0
1651647910000|2022-05-04 07:05:10|20.17|18.25|20.2|18.28|20.2|18.28|20.17|18.25|0
1651647920000|2022-05-04 07:05:20|20.22|18.3|20.39|18.45|20.39|18.45|20.22|18.3|0
1651647930000|2022-05-04 07:05:30|20.37|18.43|20.31|18.38|20.37|18.43|20.31|18.38|0
1651647940000|2022-05-04 07:05:40|20.3|18.36|20.3|18.36|20.3|18.36|20.24|18.31|0
1651647950000|2022-05-04 07:05:50|20.22|18.3|20.26|18.33|20.3|18.36|20.22|18.3|0
1651647960000|2022-05-04 07:06:00|20.3|18.36|20.19|18.26|20.3|18.36|20.19|18.26|0
1651647970000|2022-05-04 07:06:10|20.09|18.18|20.13|18.21|20.13|18.21|20.08|18.16|0
1651647980000|2022-05-04 07:06:20|20.15|18.23|20.22|18.3|20.22|18.3|20.15|18.23|0
1651647990000|2022-05-04 07:06:30|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1651648000000|2022-05-04 07:06:40|20.3|18.36|20.57|18.61|20.57|18.61|20.26|18.33|0
1651648010000|2022-05-04 07:06:50|20.61|18.64|20.51|18.56|20.61|18.64|20.51|18.56|0
1651648020000|2022-05-04 07:07:00|20.5|18.54|20.57|18.61|20.57|18.61|20.46|18.51|0
1651648030000|2022-05-04 07:07:10|20.55|18.59|20.64|18.68|20.64|18.68|20.55|18.59|0
1651648040000|2022-05-04 07:07:20|20.59|18.63|20.64|18.68|20.64|18.68|20.59|18.63|0
1651648050000|2022-05-04 07:07:30|20.61|18.64|20.59|18.63|20.61|18.64|20.59|18.63|0
1651648060000|2022-05-04 07:07:40|20.57|18.61|20.57|18.61|20.57|18.61|20.53|18.58|0
1651648070000|2022-05-04 07:07:50|20.55|18.59|20.61|18.64|20.61|18.64|20.55|18.59|0
1651648080000|2022-05-04 07:08:00|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1651648090000|2022-05-04 07:08:10|20.57|18.61|20.61|18.64|20.61|18.64|20.57|18.61|0
1651648100000|2022-05-04 07:08:20|20.64|18.68|20.76|18.78|20.76|18.78|20.64|18.68|0
1651648110000|2022-05-04 07:08:30|20.91|18.91|20.83|18.85|20.91|18.91|20.83|18.85|0
1651648120000|2022-05-04 07:08:40|20.85|18.86|20.83|18.85|20.87|18.88|20.83|18.85|0
1651648130000|2022-05-04 07:08:50|20.87|18.88|20.89|18.9|20.91|18.91|20.87|18.88|0
1651648140000|2022-05-04 07:09:00|20.79|18.81|20.79|18.81|20.79|18.81|20.75|18.78|0
1651648150000|2022-05-04 07:09:10|20.75|18.78|20.79|18.81|20.79|18.81|20.75|18.78|0
1651648160000|2022-05-04 07:09:20|20.77|18.79|20.79|18.81|20.81|18.83|20.77|18.79|0
1651648170000|2022-05-04 07:09:30|20.75|18.78|20.74|18.76|20.75|18.78|20.72|18.74|0
1651648180000|2022-05-04 07:09:40|20.75|18.78|20.72|18.74|20.75|18.78|20.72|18.74|0
1651648190000|2022-05-04 07:09:50|20.75|18.78|20.74|18.76|20.75|18.78|20.74|18.76|0
1651648200000|2022-05-04 07:10:00|20.75|18.78|20.77|18.79|20.79|18.81|20.72|18.74|0
1651648210000|2022-05-04 07:10:10|20.79|18.81|20.72|18.74|20.79|18.81|20.72|18.74|0
1651648220000|2022-05-04 07:10:20|20.75|18.78|20.77|18.79|20.79|18.81|20.75|18.78|0
1651648230000|2022-05-04 07:10:30|20.83|18.85|20.75|18.78|20.85|18.86|20.75|18.78|0
1651648240000|2022-05-04 07:10:40|20.77|18.79|20.79|18.81|20.79|18.81|20.77|18.79|0
1651648250000|2022-05-04 07:10:50|20.75|18.78|20.79|18.81|20.79|18.81|20.75|18.78|0
1651648260000|2022-05-04 07:11:00|20.75|18.78|20.77|18.79|20.77|18.79|20.75|18.78|0
1651648270000|2022-05-04 07:11:10|20.79|18.81|20.75|18.78|20.79|18.81|20.72|18.74|0
1651648280000|2022-05-04 07:11:20|20.73|18.76|20.75|18.78|20.75|18.78|20.73|18.76|0
1651648290000|2022-05-04 07:11:30|20.72|18.74|20.72|18.74|20.72|18.74|20.7|18.73|0
1651648300000|2022-05-04 07:11:40|20.75|18.78|20.75|18.78|20.79|18.81|20.75|18.78|0
1651648310000|2022-05-04 07:11:50|20.77|18.79|20.72|18.74|20.77|18.79|20.72|18.74|0
1651648320000|2022-05-04 07:12:00|20.7|18.73|20.57|18.61|20.7|18.73|20.57|18.61|0
1651648330000|2022-05-04 07:12:10|20.53|18.57|20.49|18.54|20.53|18.57|20.42|18.47|0
1651648340000|2022-05-04 07:12:20|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1651648350000|2022-05-04 07:12:30|20.53|18.57|20.57|18.61|20.57|18.61|20.49|18.54|0
1651648360000|2022-05-04 07:12:40|20.64|18.68|20.68|18.71|20.68|18.71|20.6|18.64|0
1651648370000|2022-05-04 07:12:50|20.7|18.73|20.68|18.71|20.7|18.73|20.64|18.68|0
1651648380000|2022-05-04 07:13:00|20.6|18.64|20.58|18.62|20.6|18.64|20.53|18.57|0
1651648390000|2022-05-04 07:13:10|20.53|18.57|20.49|18.54|20.53|18.57|20.47|18.52|0
1651648400000|2022-05-04 07:13:20|20.53|18.57|20.47|18.52|20.53|18.57|20.45|18.51|0
1651648410000|2022-05-04 07:13:30|20.49|18.54|20.38|18.44|20.49|18.54|20.38|18.44|0
1651648420000|2022-05-04 07:13:40|20.4|18.46|20.45|18.51|20.45|18.51|20.4|18.46|0
1651648430000|2022-05-04 07:13:50|20.42|18.47|20.42|18.47|20.42|18.47|20.4|18.46|0
1651648440000|2022-05-04 07:14:00|20.38|18.44|20.2|18.27|20.38|18.44|20.2|18.27|0
1651648450000|2022-05-04 07:14:10|20.12|18.21|20.05|18.14|20.16|18.24|20.03|18.12|0
1651648460000|2022-05-04 07:14:20|20.03|18.12|19.98|18.07|20.03|18.12|19.98|18.07|0
1651648470000|2022-05-04 07:14:30|19.94|18.04|19.98|18.07|19.98|18.07|19.94|18.04|0
1651648480000|2022-05-04 07:14:40|20.01|18.11|19.92|18.02|20.01|18.11|19.92|18.02|0
1651648490000|2022-05-04 07:14:50|19.94|18.04|20.05|18.14|20.05|18.14|19.94|18.04|0
1651648500000|2022-05-04 07:15:00|20.09|18.17|20.25|18.32|20.25|18.32|20.09|18.17|0
1651648510000|2022-05-04 07:15:10|20.16|18.24|20.05|18.14|20.16|18.24|20.05|18.14|0
1651648520000|2022-05-04 07:15:20|20.01|18.11|19.9|18.01|20.01|18.11|19.9|18.01|0
1651648530000|2022-05-04 07:15:30|19.92|18.02|19.87|17.98|19.92|18.02|19.87|17.98|0
1651648540000|2022-05-04 07:15:40|19.8|17.91|19.81|17.93|19.81|17.93|19.76|17.88|0
1651648550000|2022-05-04 07:15:50|19.83|17.94|19.94|18.04|19.94|18.04|19.81|17.93|0
1651648560000|2022-05-04 07:16:00|19.96|18.06|19.99|18.09|19.99|18.09|19.94|18.04|0
1651648570000|2022-05-04 07:16:10|19.98|18.07|19.83|17.94|19.98|18.07|19.83|17.94|0
1651648580000|2022-05-04 07:16:20|19.87|17.98|19.92|18.02|19.92|18.02|19.87|17.98|0
1651648590000|2022-05-04 07:16:30|19.94|18.04|19.9|18.01|19.94|18.04|19.9|18.01|0
1651648600000|2022-05-04 07:16:40|19.83|17.94|19.53|17.67|19.83|17.94|19.53|17.67|0
1651648610000|2022-05-04 07:16:50|19.51|17.65|20.58|18.62|20.58|18.62|19.51|17.65|0
1651648620000|2022-05-04 07:17:00|20.22|18.29|20.13|18.21|20.22|18.29|20.13|18.21|0
1651648630000|2022-05-04 07:17:10|20.11|18.19|20.13|18.21|20.13|18.21|20.11|18.19|0
1651648640000|2022-05-04 07:17:20|20.11|18.19|20.13|18.21|20.13|18.21|20.09|18.18|0
1651648650000|2022-05-04 07:17:30|20.16|18.24|20.13|18.21|20.16|18.24|20.13|18.21|0
1651648660000|2022-05-04 07:17:40|19.98|18.08|19.8|17.91|19.98|18.08|19.8|17.91|0
1651648670000|2022-05-04 07:17:50|19.84|17.95|20.02|18.11|20.02|18.11|19.84|17.95|0
1651648680000|2022-05-04 07:18:00|20.03|18.13|20.02|18.11|20.03|18.13|20.02|18.11|0
1651648690000|2022-05-04 07:18:10|20.03|18.13|19.93|18.03|20.03|18.13|19.93|18.03|0
1651648700000|2022-05-04 07:18:20|19.91|18.01|19.98|18.08|19.98|18.08|19.91|18.01|0
1651648710000|2022-05-04 07:18:30|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1651648720000|2022-05-04 07:18:40|20.09|18.18|20.02|18.11|20.13|18.21|20.02|18.11|0
1651648730000|2022-05-04 07:18:50|20.03|18.13|20.02|18.11|20.03|18.13|20.02|18.11|0
1651648740000|2022-05-04 07:19:00|19.94|18.04|19.94|18.04|19.96|18.06|19.94|18.04|0
1651648750000|2022-05-04 07:19:10|19.96|18.06|20|18.09|20|18.09|19.92|18.03|0
1651648760000|2022-05-04 07:19:20|19.98|18.08|20.12|18.21|20.12|18.21|19.98|18.08|0
1651648770000|2022-05-04 07:19:30|20.16|18.24|20.12|18.21|20.16|18.24|20.12|18.21|0
1651648780000|2022-05-04 07:19:40|20.18|18.26|20.2|18.27|20.2|18.27|20.16|18.24|0
1651648790000|2022-05-04 07:19:50|20.18|18.26|20.2|18.27|20.2|18.27|20.18|18.26|0
1651648800000|2022-05-04 07:20:00|20.21|18.29|20.23|18.31|20.23|18.31|20.21|18.29|0
1651648810000|2022-05-04 07:20:10|20.25|18.32|20.27|18.34|20.27|18.34|20.23|18.31|0
1651648820000|2022-05-04 07:20:20|20.23|18.31|20.25|18.32|20.25|18.32|20.23|18.31|0
1651648830000|2022-05-04 07:20:30|20.21|18.29|20.14|18.22|20.21|18.29|20.12|18.21|0
1651648840000|2022-05-04 07:20:40|20.18|18.26|20.09|18.17|20.2|18.27|20.09|18.17|0
1651648850000|2022-05-04 07:20:50|20.05|18.14|20.12|18.21|20.12|18.21|20.05|18.14|0
1651648860000|2022-05-04 07:21:00|20.16|18.24|20.27|18.34|20.27|18.34|20.16|18.24|0
1651648870000|2022-05-04 07:21:10|20.36|18.42|20.29|18.36|20.36|18.42|20.29|18.36|0
1651648880000|2022-05-04 07:21:20|20.31|18.37|20.23|18.31|20.31|18.37|20.23|18.31|0
1651648890000|2022-05-04 07:21:30|20.16|18.24|20.09|18.17|20.16|18.24|20.09|18.17|0
1651648900000|2022-05-04 07:21:40|20.07|18.16|20.12|18.21|20.12|18.21|20.05|18.14|0
1651648910000|2022-05-04 07:21:50|20.09|18.17|20.1|18.19|20.12|18.21|20.09|18.17|0
1651648920000|2022-05-04 07:22:00|20.12|18.21|20.03|18.12|20.12|18.21|20.01|18.11|0
1651648930000|2022-05-04 07:22:10|20.01|18.11|19.91|18.01|20.01|18.11|19.91|18.01|0
1651648940000|2022-05-04 07:22:20|19.87|17.98|19.87|17.98|19.91|18.01|19.87|17.98|0
1651648950000|2022-05-04 07:22:30|19.85|17.96|19.87|17.98|19.87|17.98|19.83|17.94|0
1651648960000|2022-05-04 07:22:40|19.91|18.01|19.87|17.98|19.91|18.01|19.87|17.98|0
1651648970000|2022-05-04 07:22:50|19.89|17.99|19.91|18.01|19.94|18.04|19.89|17.99|0
1651648980000|2022-05-04 07:23:00|19.85|17.96|19.76|17.88|19.85|17.96|19.76|17.88|0
1651648990000|2022-05-04 07:23:10|19.78|17.89|19.73|17.85|19.78|17.89|19.69|17.81|0
1651649000000|2022-05-04 07:23:20|19.76|17.88|19.83|17.94|19.83|17.94|19.76|17.88|0
1651649010000|2022-05-04 07:23:30|19.87|17.98|19.87|17.98|19.87|17.98|19.83|17.94|0
1651649020000|2022-05-04 07:23:40|19.83|17.94|19.76|17.88|19.83|17.94|19.76|17.88|0
1651649030000|2022-05-04 07:23:50|19.73|17.85|19.69|17.81|19.73|17.85|19.69|17.81|0
1651649040000|2022-05-04 07:24:00|19.65|17.78|19.65|17.78|19.73|17.85|19.62|17.75|0
1651649050000|2022-05-04 07:24:10|19.73|17.85|19.69|17.81|19.73|17.85|19.63|17.76|0
1651649060000|2022-05-04 07:24:20|19.72|17.85|19.67|17.8|19.72|17.85|19.65|17.78|0
1651649070000|2022-05-04 07:24:30|19.65|17.78|19.65|17.78|19.67|17.8|19.65|17.78|0
1651649080000|2022-05-04 07:24:40|19.62|17.75|19.6|17.73|19.65|17.78|19.58|17.72|0
1651649090000|2022-05-04 07:24:50|19.62|17.75|19.72|17.85|19.72|17.85|19.62|17.75|0
1651649100000|2022-05-04 07:25:00|19.69|17.81|19.65|17.78|19.69|17.81|19.65|17.78|0
1651649110000|2022-05-04 07:25:10|19.69|17.81|19.62|17.75|19.69|17.81|19.58|17.72|0
1651649120000|2022-05-04 07:25:20|19.55|17.68|19.51|17.65|19.55|17.68|19.51|17.65|0
1651649130000|2022-05-04 07:25:30|19.47|17.62|19.23|17.4|19.47|17.62|19.23|17.4|0
1651649140000|2022-05-04 07:25:40|19.26|17.43|19.4|17.56|19.4|17.56|19.26|17.43|0
1651649150000|2022-05-04 07:25:50|19.37|17.52|19.39|17.54|19.39|17.54|19.35|17.51|0
1651649160000|2022-05-04 07:26:00|19.37|17.52|19.26|17.43|19.37|17.52|19.26|17.43|0
1651649170000|2022-05-04 07:26:10|19.23|17.4|19.4|17.56|19.4|17.56|19.23|17.4|0
1651649180000|2022-05-04 07:26:20|19.42|17.57|19.33|17.49|19.42|17.57|19.33|17.49|0
1651649190000|2022-05-04 07:26:30|19.3|17.46|19.33|17.49|19.33|17.49|19.3|17.46|0
1651649200000|2022-05-04 07:26:40|19.3|17.46|19.23|17.4|19.3|17.46|19.23|17.4|0
1651649210000|2022-05-04 07:26:50|19.26|17.43|19.28|17.44|19.3|17.46|19.26|17.43|0
1651649220000|2022-05-04 07:27:00|19.3|17.46|19.33|17.49|19.33|17.49|19.26|17.43|0
1651649230000|2022-05-04 07:27:10|19.31|17.47|19.26|17.43|19.33|17.49|19.26|17.43|0
1651649240000|2022-05-04 07:27:20|19.16|17.33|19.19|17.36|19.19|17.36|19.16|17.33|0
1651649250000|2022-05-04 07:27:30|19.16|17.33|19.16|17.33|19.19|17.36|19.16|17.33|0
1651649260000|2022-05-04 07:27:40|19.17|17.35|19.21|17.38|19.21|17.38|19.17|17.35|0
1651649270000|2022-05-04 07:27:50|19.19|17.36|19.3|17.46|19.3|17.46|19.19|17.36|0
1651649280000|2022-05-04 07:28:00|19.26|17.43|19.33|17.49|19.33|17.49|19.26|17.43|0
1651649290000|2022-05-04 07:28:10|19.31|17.47|19.37|17.52|19.37|17.52|19.31|17.47|0
1651649300000|2022-05-04 07:28:20|19.38|17.54|19.47|17.62|19.47|17.62|19.38|17.54|0
1651649310000|2022-05-04 07:28:30|19.42|17.57|19.44|17.59|19.44|17.59|19.42|17.57|0
1651649320000|2022-05-04 07:28:40|19.42|17.57|19.45|17.6|19.47|17.62|19.42|17.57|0
1651649330000|2022-05-04 07:28:50|19.47|17.62|19.53|17.67|19.53|17.67|19.47|17.62|0
1651649340000|2022-05-04 07:29:00|19.54|17.68|19.69|17.81|19.69|17.81|19.54|17.68|0
1651649350000|2022-05-04 07:29:10|19.7|17.83|19.76|17.88|19.76|17.88|19.7|17.83|0
1651649360000|2022-05-04 07:29:20|19.79|17.91|19.79|17.91|19.83|17.94|19.79|17.91|0
1651649370000|2022-05-04 07:29:30|19.76|17.88|19.76|17.88|19.78|17.89|19.76|17.88|0
1651649380000|2022-05-04 07:29:40|19.78|17.89|19.76|17.88|19.78|17.89|19.76|17.88|0
1651649390000|2022-05-04 07:29:50|19.81|17.92|19.83|17.94|19.85|17.96|19.81|17.92|0
1651649400000|2022-05-04 07:30:00|19.76|17.88|19.76|17.88|19.76|17.88|19.72|17.84|0
1651649410000|2022-05-04 07:30:10|19.72|17.84|19.69|17.81|19.72|17.84|19.65|17.78|0
1651649420000|2022-05-04 07:30:20|19.72|17.84|19.74|17.86|19.74|17.86|19.7|17.83|0
1651649430000|2022-05-04 07:30:30|19.76|17.88|19.77|17.89|19.77|17.89|19.76|17.88|0
1651649440000|2022-05-04 07:30:40|19.76|17.88|19.79|17.91|19.83|17.94|19.76|17.88|0
1651649450000|2022-05-04 07:30:50|19.83|17.94|19.83|17.94|19.87|17.97|19.83|17.94|0
1651649460000|2022-05-04 07:31:00|19.76|17.88|19.81|17.92|19.81|17.92|19.76|17.88|0
1651649470000|2022-05-04 07:31:10|19.83|17.94|19.88|17.99|19.88|17.99|19.83|17.94|0
1651649480000|2022-05-04 07:31:20|19.9|18.01|19.83|17.94|19.9|18.01|19.83|17.94|0
1651649490000|2022-05-04 07:31:30|19.85|17.96|19.81|17.92|19.85|17.96|19.79|17.91|0
1651649500000|2022-05-04 07:31:40|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651649510000|2022-05-04 07:31:50|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1651649520000|2022-05-04 07:32:00|19.76|17.88|19.79|17.91|19.79|17.91|19.76|17.88|0
1651649530000|2022-05-04 07:32:10|19.81|17.92|19.83|17.94|19.9|18.01|19.81|17.92|0
1651649540000|2022-05-04 07:32:20|19.85|17.96|19.79|17.91|19.85|17.96|19.79|17.91|0
1651649550000|2022-05-04 07:32:30|19.77|17.89|19.74|17.86|19.77|17.89|19.74|17.86|0
1651649560000|2022-05-04 07:32:40|19.72|17.84|19.65|17.78|19.72|17.84|19.65|17.78|0
1651649570000|2022-05-04 07:32:50|19.58|17.71|19.65|17.78|19.65|17.78|19.58|17.71|0
1651649580000|2022-05-04 07:33:00|19.61|17.75|19.54|17.68|19.61|17.75|19.54|17.68|0
1651649590000|2022-05-04 07:33:10|19.58|17.71|19.54|17.68|19.58|17.71|19.54|17.68|0
1651649600000|2022-05-04 07:33:20|19.58|17.71|19.63|17.76|19.63|17.76|19.58|17.71|0
1651649610000|2022-05-04 07:33:30|19.58|17.71|19.58|17.71|19.61|17.75|19.58|17.71|0
1651649620000|2022-05-04 07:33:40|19.61|17.75|19.68|17.81|19.68|17.81|19.61|17.75|0
1651649630000|2022-05-04 07:33:50|19.7|17.83|19.72|17.84|19.72|17.84|19.7|17.83|0
1651649640000|2022-05-04 07:34:00|19.77|17.89|19.79|17.91|19.79|17.91|19.77|17.89|0
1651649650000|2022-05-04 07:34:10|19.72|17.84|19.68|17.81|19.72|17.84|19.65|17.78|0
1651649660000|2022-05-04 07:34:20|19.65|17.78|19.77|17.89|19.77|17.89|19.65|17.78|0
1651649670000|2022-05-04 07:34:30|19.79|17.91|19.76|17.87|19.79|17.91|19.76|17.87|0
1651649680000|2022-05-04 07:34:40|19.74|17.86|19.72|17.84|19.74|17.86|19.72|17.84|0
1651649690000|2022-05-04 07:34:50|19.76|17.87|19.63|17.76|19.76|17.87|19.59|17.73|0
1651649700000|2022-05-04 07:35:00|19.65|17.78|19.58|17.71|19.65|17.78|19.58|17.71|0
1651649710000|2022-05-04 07:35:10|19.56|17.7|19.56|17.7|19.58|17.71|19.54|17.68|0
1651649720000|2022-05-04 07:35:20|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1651649730000|2022-05-04 07:35:30|19.51|17.65|19.51|17.65|19.51|17.65|19.49|17.63|0
1651649740000|2022-05-04 07:35:40|19.43|17.58|19.4|17.55|19.45|17.6|19.4|17.55|0
1651649750000|2022-05-04 07:35:50|19.42|17.57|19.43|17.58|19.43|17.58|19.42|17.57|0
1651649760000|2022-05-04 07:36:00|19.47|17.62|19.54|17.68|19.54|17.68|19.47|17.62|0
1651649780000|2022-05-04 07:36:20|19.47|17.62|19.47|17.62|19.47|17.62|19.45|17.6|0
1651649790000|2022-05-04 07:36:30|19.49|17.63|19.58|17.71|19.58|17.71|19.49|17.63|0
1651649800000|2022-05-04 07:36:40|19.59|17.73|19.58|17.71|19.59|17.73|19.58|17.71|0
1651649810000|2022-05-04 07:36:50|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651649820000|2022-05-04 07:37:00|19.65|17.78|19.68|17.81|19.68|17.81|19.65|17.78|0
1651649830000|2022-05-04 07:37:10|19.7|17.82|19.75|17.87|19.75|17.87|19.7|17.82|0
1651649840000|2022-05-04 07:37:20|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1651649850000|2022-05-04 07:37:30|19.79|17.91|19.79|17.91|19.83|17.94|19.79|17.91|0
1651649860000|2022-05-04 07:37:40|19.81|17.92|19.75|17.87|19.81|17.92|19.75|17.87|0
1651649870000|2022-05-04 07:37:50|19.79|17.91|19.79|17.91|19.79|17.91|19.77|17.89|0
1651649880000|2022-05-04 07:38:00|19.83|17.94|19.68|17.81|19.83|17.94|19.68|17.81|0
1651649890000|2022-05-04 07:38:10|19.66|17.79|19.65|17.78|19.7|17.82|19.65|17.78|0
1651649900000|2022-05-04 07:38:20|19.68|17.81|19.68|17.81|19.72|17.84|19.68|17.81|0
1651649910000|2022-05-04 07:38:30|19.61|17.74|19.68|17.81|19.68|17.81|19.61|17.74|0
1651649920000|2022-05-04 07:38:40|19.66|17.79|19.72|17.84|19.72|17.84|19.66|17.79|0
1651649930000|2022-05-04 07:38:50|19.68|17.81|19.54|17.68|19.68|17.81|19.54|17.68|0
1651649940000|2022-05-04 07:39:00|19.56|17.69|19.57|17.71|19.63|17.76|19.56|17.69|0
1651649950000|2022-05-04 07:39:10|19.54|17.68|19.57|17.71|19.57|17.71|19.54|17.68|0
1651649960000|2022-05-04 07:39:20|19.61|17.74|19.61|17.74|19.61|17.74|19.59|17.73|0
1651649970000|2022-05-04 07:39:30|19.68|17.81|19.65|17.77|19.68|17.81|19.65|17.77|0
1651649980000|2022-05-04 07:39:40|19.7|17.82|19.72|17.84|19.75|17.87|19.7|17.82|0
1651649990000|2022-05-04 07:39:50|19.7|17.82|19.75|17.87|19.75|17.87|19.7|17.82|0
1651650000000|2022-05-04 07:40:00|19.72|17.84|19.73|17.85|19.75|17.87|19.72|17.84|0
1651650010000|2022-05-04 07:40:10|19.75|17.87|19.68|17.81|19.75|17.87|19.68|17.81|0
1651650020000|2022-05-04 07:40:20|19.73|17.85|19.72|17.84|19.73|17.85|19.72|17.84|0
1651650030000|2022-05-04 07:40:30|19.75|17.87|19.63|17.76|19.75|17.87|19.63|17.76|0
1651650040000|2022-05-04 07:40:40|19.65|17.77|19.61|17.74|19.65|17.77|19.61|17.74|0
1651650050000|2022-05-04 07:40:50|19.57|17.71|19.65|17.77|19.65|17.77|19.57|17.71|0
1651650060000|2022-05-04 07:41:00|19.66|17.79|19.68|17.81|19.72|17.84|19.66|17.79|0
1651650070000|2022-05-04 07:41:10|19.64|17.77|19.63|17.76|19.64|17.77|19.61|17.74|0
1651650080000|2022-05-04 07:41:20|19.64|17.77|19.66|17.79|19.68|17.81|19.64|17.77|0
1651650090000|2022-05-04 07:41:30|19.68|17.81|19.64|17.77|19.7|17.82|19.64|17.77|0
1651650100000|2022-05-04 07:41:40|19.61|17.74|19.63|17.76|19.63|17.76|19.61|17.74|0
1651650110000|2022-05-04 07:41:50|19.61|17.74|19.68|17.81|19.68|17.81|19.57|17.71|0
1651650120000|2022-05-04 07:42:00|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651650130000|2022-05-04 07:42:10|19.73|17.85|19.73|17.85|19.75|17.87|19.72|17.84|0
1651650140000|2022-05-04 07:42:20|19.72|17.84|19.75|17.87|19.75|17.87|19.72|17.84|0
1651650150000|2022-05-04 07:42:30|19.68|17.81|19.75|17.87|19.75|17.87|19.66|17.79|0
1651650160000|2022-05-04 07:42:40|19.72|17.84|19.73|17.85|19.75|17.87|19.72|17.84|0
1651650170000|2022-05-04 07:42:50|19.68|17.81|19.64|17.77|19.68|17.81|19.64|17.77|0
1651650180000|2022-05-04 07:43:00|19.61|17.74|19.57|17.71|19.61|17.74|19.57|17.71|0
1651650190000|2022-05-04 07:43:10|19.55|17.69|19.64|17.77|19.64|17.77|19.55|17.69|0
1651650200000|2022-05-04 07:43:20|19.66|17.79|19.68|17.81|19.68|17.81|19.64|17.77|0
1651650210000|2022-05-04 07:43:30|19.73|17.85|19.72|17.84|19.73|17.85|19.72|17.84|0
1651650220000|2022-05-04 07:43:40|19.68|17.81|19.68|17.81|19.72|17.84|19.68|17.81|0
1651650230000|2022-05-04 07:43:50|19.57|17.71|19.68|17.81|19.68|17.81|19.57|17.71|0
1651650240000|2022-05-04 07:44:00|19.64|17.77|19.75|17.87|19.75|17.87|19.64|17.77|0
1651650260000|2022-05-04 07:44:20|19.8|17.92|19.86|17.97|19.86|17.97|19.8|17.92|0
1651650270000|2022-05-04 07:44:30|19.89|18|19.89|18|19.89|18|19.86|17.97|0
1651650290000|2022-05-04 07:44:50|19.91|18.02|19.89|18|19.93|18.03|19.89|18|0
1651650300000|2022-05-04 07:45:00|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651650310000|2022-05-04 07:45:10|20|18.1|20.04|18.13|20.04|18.13|19.98|18.08|0
1651650320000|2022-05-04 07:45:20|20.08|18.16|20.08|18.16|20.08|18.16|20.08|18.16|0
1651650330000|2022-05-04 07:45:30|20.04|18.13|20.08|18.16|20.08|18.16|20.04|18.13|0
1651650340000|2022-05-04 07:45:40|20.04|18.13|19.97|18.06|20.04|18.13|19.97|18.06|0
1651650350000|2022-05-04 07:45:50|20.02|18.11|20.02|18.11|20.04|18.13|20.02|18.11|0
1651650360000|2022-05-04 07:46:00|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1651650370000|2022-05-04 07:46:10|20.06|18.15|20.04|18.13|20.15|18.23|20.04|18.13|0
1651650380000|2022-05-04 07:46:20|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1651650390000|2022-05-04 07:46:30|20.06|18.15|20|18.1|20.06|18.15|20|18.1|0
1651650400000|2022-05-04 07:46:40|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1651650410000|2022-05-04 07:46:50|20.07|18.16|20.15|18.23|20.15|18.23|20.07|18.16|0
1651650420000|2022-05-04 07:47:00|20.18|18.26|20.16|18.24|20.18|18.26|20.15|18.23|0
1651650430000|2022-05-04 07:47:10|20.2|18.28|20.22|18.29|20.22|18.29|20.2|18.28|0
1651650440000|2022-05-04 07:47:20|20.24|18.31|20.22|18.29|20.24|18.31|20.22|18.29|0
1651650450000|2022-05-04 07:47:30|20.24|18.31|20.26|18.33|20.26|18.33|20.22|18.29|0
1651650460000|2022-05-04 07:47:40|20.22|18.29|20.22|18.29|20.22|18.29|20.2|18.28|0
1651650470000|2022-05-04 07:47:50|20.24|18.31|20.26|18.33|20.26|18.33|20.24|18.31|0
1651650480000|2022-05-04 07:48:00|20.27|18.34|20.22|18.29|20.27|18.34|20.22|18.29|0
1651650490000|2022-05-04 07:48:10|20.18|18.26|20.15|18.23|20.18|18.26|20.15|18.23|0
1651650500000|2022-05-04 07:48:20|20.16|18.24|20.22|18.29|20.22|18.29|20.16|18.24|0
1651650510000|2022-05-04 07:48:30|20.24|18.31|20.22|18.29|20.24|18.31|20.22|18.29|0
1651650520000|2022-05-04 07:48:40|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1651650530000|2022-05-04 07:48:50|20.15|18.23|20.16|18.24|20.16|18.24|20.15|18.23|0
1651650540000|2022-05-04 07:49:00|20.15|18.23|20.22|18.29|20.22|18.29|20.15|18.23|0
1651650550000|2022-05-04 07:49:10|20.27|18.34|20.27|18.34|20.29|18.36|20.27|18.34|0
1651650560000|2022-05-04 07:49:20|20.24|18.31|20.29|18.36|20.29|18.36|20.24|18.31|0
1651650570000|2022-05-04 07:49:30|20.26|18.33|20.29|18.36|20.29|18.36|20.26|18.33|0
1651650580000|2022-05-04 07:49:40|20.33|18.39|20.29|18.36|20.33|18.39|20.26|18.33|0
1651650590000|2022-05-04 07:49:50|20.27|18.34|20.22|18.29|20.27|18.34|20.22|18.29|0
1651650600000|2022-05-04 07:50:00|20.33|18.39|20.37|18.43|20.37|18.43|20.33|18.39|0
1651650610000|2022-05-04 07:50:10|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1651650620000|2022-05-04 07:50:20|20.29|18.36|20.33|18.39|20.33|18.39|20.29|18.36|0
1651650630000|2022-05-04 07:50:30|20.35|18.41|20.42|18.47|20.42|18.47|20.35|18.41|0
1651650640000|2022-05-04 07:50:40|20.36|18.43|20.4|18.46|20.4|18.46|20.36|18.43|0
1651650650000|2022-05-04 07:50:50|20.48|18.53|20.48|18.53|20.48|18.53|20.44|18.49|0
1651650660000|2022-05-04 07:51:00|20.46|18.51|20.44|18.49|20.48|18.53|20.44|18.49|0
1651650680000|2022-05-04 07:51:20|20.48|18.53|20.48|18.53|20.48|18.53|20.44|18.49|0
1651650690000|2022-05-04 07:51:30|20.51|18.56|20.47|18.52|20.51|18.56|20.47|18.52|0
1651650700000|2022-05-04 07:51:40|20.49|18.54|20.59|18.63|20.59|18.63|20.49|18.54|0
1651650710000|2022-05-04 07:51:50|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1651650720000|2022-05-04 07:52:00|20.59|18.63|20.66|18.69|20.7|18.73|20.59|18.63|0
1651650730000|2022-05-04 07:52:10|20.62|18.66|20.59|18.63|20.62|18.66|20.59|18.63|0
1651650740000|2022-05-04 07:52:20|20.62|18.66|20.62|18.66|20.66|18.69|20.62|18.66|0
1651650750000|2022-05-04 07:52:30|20.59|18.62|20.59|18.62|20.62|18.66|20.59|18.62|0
1651650760000|2022-05-04 07:52:40|20.51|18.56|20.49|18.54|20.51|18.56|20.49|18.54|0
1651650770000|2022-05-04 07:52:50|20.47|18.52|20.47|18.52|20.47|18.52|20.44|18.49|0
1651650780000|2022-05-04 07:53:00|20.44|18.49|20.51|18.56|20.51|18.56|20.44|18.49|0
1651650790000|2022-05-04 07:53:10|20.47|18.52|20.49|18.54|20.49|18.54|20.47|18.52|0
1651650800000|2022-05-04 07:53:20|20.55|18.59|20.51|18.56|20.55|18.59|20.51|18.56|0
1651650810000|2022-05-04 07:53:30|20.55|18.59|20.51|18.56|20.55|18.59|20.51|18.56|0
1651650820000|2022-05-04 07:53:40|20.45|18.51|20.47|18.52|20.47|18.52|20.45|18.51|0
1651650830000|2022-05-04 07:53:50|20.45|18.51|20.49|18.54|20.49|18.54|20.45|18.51|0
1651650840000|2022-05-04 07:54:00|20.51|18.56|20.51|18.56|20.51|18.56|20.49|18.54|0
1651650850000|2022-05-04 07:54:10|20.53|18.57|20.58|18.62|20.58|18.62|20.53|18.57|0
1651650860000|2022-05-04 07:54:20|20.62|18.66|20.64|18.67|20.66|18.69|20.62|18.66|0
1651650870000|2022-05-04 07:54:30|20.66|18.69|20.7|18.72|20.7|18.72|20.66|18.69|0
1651650880000|2022-05-04 07:54:40|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1651650890000|2022-05-04 07:54:50|20.7|18.72|20.7|18.72|20.7|18.72|20.7|18.72|0
1651650900000|2022-05-04 07:55:00|20.77|18.79|20.7|18.72|20.77|18.79|20.7|18.72|0
1651650910000|2022-05-04 07:55:10|20.71|18.74|20.73|18.76|20.77|18.79|20.71|18.74|0
1651650920000|2022-05-04 07:55:20|20.81|18.83|20.77|18.79|20.81|18.83|20.77|18.79|0
1651650930000|2022-05-04 07:55:30|20.73|18.76|20.68|18.71|20.73|18.76|20.68|18.71|0
1651650940000|2022-05-04 07:55:40|20.7|18.72|20.68|18.71|20.7|18.72|20.66|18.69|0
1651650950000|2022-05-04 07:55:50|20.81|18.83|20.75|18.77|20.81|18.83|20.73|18.76|0
1651650960000|2022-05-04 07:56:00|20.77|18.79|20.79|18.81|20.79|18.81|20.75|18.77|0
1651650970000|2022-05-04 07:56:10|20.73|18.76|20.69|18.72|20.73|18.76|20.69|18.72|0
1651650980000|2022-05-04 07:56:20|20.77|18.79|20.75|18.77|20.77|18.79|20.75|18.77|0
1651650990000|2022-05-04 07:56:30|20.77|18.79|20.77|18.79|20.77|18.79|20.75|18.77|0
1651651000000|2022-05-04 07:56:40|20.75|18.77|20.75|18.77|20.77|18.79|20.75|18.77|0
1651651010000|2022-05-04 07:56:50|20.77|18.79|20.81|18.82|20.81|18.82|20.77|18.79|0
1651651020000|2022-05-04 07:57:00|20.79|18.81|20.77|18.79|20.79|18.81|20.77|18.79|0
1651651030000|2022-05-04 07:57:10|20.69|18.72|20.73|18.76|20.73|18.76|20.69|18.72|0
1651651040000|2022-05-04 07:57:20|20.69|18.72|20.66|18.69|20.69|18.72|20.66|18.69|0
1651651050000|2022-05-04 07:57:30|20.69|18.72|20.67|18.71|20.71|18.74|20.67|18.71|0
1651651060000|2022-05-04 07:57:40|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1651651080000|2022-05-04 07:58:00|20.69|18.72|20.62|18.66|20.69|18.72|20.62|18.66|0
1651651090000|2022-05-04 07:58:10|20.6|18.64|20.62|18.66|20.62|18.66|20.58|18.62|0
1651651100000|2022-05-04 07:58:20|20.64|18.67|20.58|18.62|20.64|18.67|20.58|18.62|0
1651651110000|2022-05-04 07:58:30|20.6|18.64|20.62|18.66|20.62|18.66|20.6|18.64|0
1651651120000|2022-05-04 07:58:40|20.6|18.64|20.58|18.62|20.6|18.64|20.58|18.62|0
1651651130000|2022-05-04 07:58:50|20.6|18.64|20.73|18.76|20.73|18.76|20.6|18.64|0
1651651140000|2022-05-04 07:59:00|20.69|18.72|20.73|18.76|20.73|18.76|20.69|18.72|0
1651651150000|2022-05-04 07:59:10|20.71|18.74|20.73|18.76|20.73|18.76|20.71|18.74|0
1651651160000|2022-05-04 07:59:20|20.77|18.79|20.75|18.77|20.77|18.79|20.75|18.77|0
1651651170000|2022-05-04 07:59:30|20.73|18.76|20.66|18.69|20.73|18.76|20.66|18.69|0
1651651180000|2022-05-04 07:59:40|20.64|18.67|20.64|18.67|20.66|18.69|20.64|18.67|0
1651651190000|2022-05-04 07:59:50|20.67|18.7|20.62|18.66|20.67|18.7|20.62|18.66|0
1651651200000|2022-05-04 08:00:00|20.64|18.67|20.69|18.72|20.69|18.72|20.64|18.67|0
1651651210000|2022-05-04 08:00:10|20.67|18.7|20.66|18.69|20.67|18.7|20.66|18.69|0
1651651220000|2022-05-04 08:00:20|20.71|18.74|20.67|18.7|20.71|18.74|20.67|18.7|0
1651651230000|2022-05-04 08:00:30|20.66|18.69|20.73|18.76|20.73|18.76|20.66|18.69|0
1651651240000|2022-05-04 08:00:40|20.71|18.74|20.71|18.74|20.71|18.74|20.69|18.72|0
1651651250000|2022-05-04 08:00:50|20.77|18.79|20.8|18.82|20.8|18.82|20.77|18.79|0
1651651260000|2022-05-04 08:01:00|20.88|18.89|20.95|18.96|20.95|18.96|20.88|18.89|0
1651651270000|2022-05-04 08:01:10|20.88|18.89|20.92|18.92|20.92|18.92|20.88|18.89|0
1651651280000|2022-05-04 08:01:20|20.95|18.96|20.95|18.96|20.95|18.96|20.95|18.96|0
1651651290000|2022-05-04 08:01:30|20.92|18.92|20.92|18.92|20.95|18.96|20.92|18.92|0
1651651300000|2022-05-04 08:01:40|20.95|18.96|20.99|18.99|20.99|18.99|20.95|18.96|0
1651651310000|2022-05-04 08:01:50|21.01|19.01|20.99|18.99|21.01|19.01|20.99|18.99|0
1651651320000|2022-05-04 08:02:00|20.95|18.96|21.01|19.01|21.03|19.03|20.95|18.96|0
1651651330000|2022-05-04 08:02:10|20.95|18.96|20.92|18.92|20.95|18.96|20.9|18.91|0
1651651340000|2022-05-04 08:02:20|20.93|18.94|20.95|18.96|20.95|18.96|20.93|18.94|0
1651651350000|2022-05-04 08:02:30|20.93|18.94|20.88|18.89|20.93|18.94|20.84|18.86|0
1651651360000|2022-05-04 08:02:40|20.86|18.87|20.78|18.8|20.86|18.87|20.77|18.79|0
1651651370000|2022-05-04 08:02:50|20.77|18.79|20.82|18.84|20.82|18.84|20.77|18.79|0
1651651380000|2022-05-04 08:03:00|20.77|18.79|20.88|18.89|20.88|18.89|20.77|18.79|0
1651651390000|2022-05-04 08:03:10|20.92|18.92|20.9|18.91|20.92|18.92|20.9|18.91|0
1651651400000|2022-05-04 08:03:20|20.92|18.92|20.84|18.86|20.92|18.92|20.84|18.86|0
1651651410000|2022-05-04 08:03:30|20.86|18.87|20.84|18.86|20.86|18.87|20.84|18.86|0
1651651440000|2022-05-04 08:04:00|20.88|18.89|20.84|18.86|20.88|18.89|20.84|18.86|0
1651651450000|2022-05-04 08:04:10|20.78|18.8|20.8|18.82|20.8|18.82|20.77|18.79|0
1651651460000|2022-05-04 08:04:20|20.84|18.86|20.84|18.86|20.84|18.86|20.84|18.86|0
1651651470000|2022-05-04 08:04:30|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1651651480000|2022-05-04 08:04:40|20.77|18.79|20.73|18.75|20.77|18.79|20.73|18.75|0
1651651490000|2022-05-04 08:04:50|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651651500000|2022-05-04 08:05:00|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1651651510000|2022-05-04 08:05:10|20.67|18.7|20.58|18.62|20.67|18.7|20.54|18.59|0
1651651520000|2022-05-04 08:05:20|20.63|18.67|20.58|18.62|20.63|18.67|20.58|18.62|0
1651651530000|2022-05-04 08:05:30|20.56|18.6|20.54|18.59|20.58|18.62|20.54|18.59|0
1651651550000|2022-05-04 08:05:50|20.6|18.63|20.62|18.65|20.62|18.65|20.6|18.63|0
1651651560000|2022-05-04 08:06:00|20.67|18.7|20.76|18.79|20.76|18.79|20.67|18.7|0
1651651570000|2022-05-04 08:06:10|20.8|18.82|20.78|18.8|20.8|18.82|20.78|18.8|0
1651651580000|2022-05-04 08:06:20|20.76|18.79|20.76|18.79|20.76|18.79|20.76|18.79|0
1651651590000|2022-05-04 08:06:30|20.8|18.82|20.76|18.79|20.8|18.82|20.76|18.79|0
1651651600000|2022-05-04 08:06:40|20.73|18.75|20.69|18.72|20.74|18.77|20.69|18.72|0
1651651610000|2022-05-04 08:06:50|20.76|18.79|20.76|18.79|20.76|18.79|20.73|18.75|0
1651651620000|2022-05-04 08:07:00|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1651651630000|2022-05-04 08:07:10|20.69|18.72|20.61|18.65|20.69|18.72|20.61|18.65|0
1651651640000|2022-05-04 08:07:20|20.69|18.72|20.73|18.75|20.73|18.75|20.65|18.69|0
1651651650000|2022-05-04 08:07:30|20.76|18.79|20.76|18.79|20.76|18.79|20.76|18.79|0
1651651660000|2022-05-04 08:07:40|20.73|18.75|20.73|18.75|20.74|18.77|20.73|18.75|0
1651651670000|2022-05-04 08:07:50|20.71|18.73|20.71|18.73|20.71|18.73|20.71|18.73|0
1651651680000|2022-05-04 08:08:00|20.69|18.72|20.65|18.68|20.69|18.72|20.65|18.68|0
1651651690000|2022-05-04 08:08:10|20.69|18.72|20.73|18.75|20.73|18.75|20.69|18.72|0
1651651700000|2022-05-04 08:08:20|20.69|18.72|20.69|18.72|20.69|18.72|20.65|18.68|0
1651651710000|2022-05-04 08:08:30|20.74|18.77|20.78|18.8|20.78|18.8|20.74|18.77|0
1651651720000|2022-05-04 08:08:40|20.8|18.82|20.91|18.92|20.91|18.92|20.8|18.82|0
1651651730000|2022-05-04 08:08:50|20.88|18.89|20.86|18.87|20.91|18.92|20.86|18.87|0
1651651740000|2022-05-04 08:09:00|20.84|18.85|20.99|18.99|20.99|18.99|20.84|18.85|0
1651651750000|2022-05-04 08:09:10|21.01|19.01|20.95|18.95|21.01|19.01|20.95|18.95|0
1651651760000|2022-05-04 08:09:20|20.99|18.99|21.18|19.16|21.18|19.16|20.99|18.99|0
1651651770000|2022-05-04 08:09:30|21.14|19.13|21.16|19.14|21.16|19.14|21.12|19.11|0
1651651780000|2022-05-04 08:09:40|21.18|19.16|21.18|19.16|21.18|19.16|21.18|19.16|0
1651651790000|2022-05-04 08:09:50|21.19|19.18|21.18|19.16|21.21|19.19|21.18|19.16|0
1651651800000|2022-05-04 08:10:00|21.14|19.13|21.14|19.13|21.16|19.14|21.14|19.13|0
1651651810000|2022-05-04 08:10:10|21.1|19.09|21.08|19.07|21.1|19.09|21.06|19.06|0
1651651820000|2022-05-04 08:10:20|21.06|19.06|21.14|19.12|21.14|19.12|21.06|19.06|0
1651651830000|2022-05-04 08:10:30|21.18|19.16|21.18|19.16|21.18|19.16|21.18|19.16|0
1651651840000|2022-05-04 08:10:40|21.14|19.12|21.18|19.16|21.18|19.16|21.14|19.12|0
1651651850000|2022-05-04 08:10:50|21.19|19.18|21.31|19.28|21.33|19.3|21.19|19.18|0
1651651860000|2022-05-04 08:11:00|21.29|19.26|21.33|19.3|21.33|19.3|21.25|19.23|0
1651651870000|2022-05-04 08:11:10|21.29|19.26|21.25|19.23|21.29|19.26|21.21|19.19|0
1651651880000|2022-05-04 08:11:20|21.21|19.19|21.21|19.19|21.21|19.19|21.18|19.16|0
1651651890000|2022-05-04 08:11:30|21.23|19.21|21.16|19.14|21.23|19.21|21.16|19.14|0
1651651900000|2022-05-04 08:11:40|21.1|19.09|20.99|18.99|21.1|19.09|20.99|18.99|0
1651651910000|2022-05-04 08:11:50|20.95|18.95|20.99|18.99|20.99|18.99|20.95|18.95|0
1651651920000|2022-05-04 08:12:00|21.02|19.02|20.99|18.99|21.02|19.02|20.95|18.95|0
1651651930000|2022-05-04 08:12:10|21.02|19.02|21.06|19.06|21.06|19.06|21.02|19.02|0
1651651940000|2022-05-04 08:12:20|21.04|19.04|20.99|18.99|21.04|19.04|20.99|18.99|0
1651651950000|2022-05-04 08:12:30|20.97|18.97|20.95|18.95|20.97|18.97|20.95|18.95|0
1651651960000|2022-05-04 08:12:40|20.97|18.97|21.02|19.02|21.06|19.06|20.97|18.97|0
1651651970000|2022-05-04 08:12:50|21.06|19.06|21.06|19.06|21.06|19.06|21.06|19.06|0
1651651980000|2022-05-04 08:13:00|21.08|19.07|21.14|19.12|21.15|19.14|21.08|19.07|0
1651651990000|2022-05-04 08:13:10|21.1|19.09|21.17|19.16|21.17|19.16|21.1|19.09|0
1651652000000|2022-05-04 08:13:20|21.15|19.14|21.25|19.23|21.25|19.23|21.15|19.14|0
1651652010000|2022-05-04 08:13:30|21.23|19.21|21.29|19.26|21.29|19.26|21.23|19.21|0
1651652020000|2022-05-04 08:13:40|21.25|19.23|21.25|19.23|21.25|19.23|21.25|19.23|0
1651652030000|2022-05-04 08:13:50|21.21|19.19|21.17|19.16|21.21|19.19|21.17|19.16|0
1651652040000|2022-05-04 08:14:00|21.15|19.14|21.1|19.09|21.15|19.14|21.1|19.09|0
1651652050000|2022-05-04 08:14:10|21.06|19.05|21.1|19.09|21.1|19.09|21.06|19.05|0
1651652060000|2022-05-04 08:14:20|21.08|19.07|21.12|19.11|21.12|19.11|21.08|19.07|0
1651652070000|2022-05-04 08:14:30|21.14|19.12|21.14|19.12|21.14|19.12|21.12|19.11|0
1651652080000|2022-05-04 08:14:40|21.15|19.14|21.14|19.12|21.17|19.16|21.14|19.12|0
1651652090000|2022-05-04 08:14:50|21.1|19.09|21.1|19.09|21.1|19.09|21.06|19.05|0
1651652100000|2022-05-04 08:15:00|21.08|19.07|21.12|19.1|21.12|19.1|21.08|19.07|0
1651652110000|2022-05-04 08:15:10|21.1|19.09|21.14|19.12|21.14|19.12|21.1|19.09|0
1651652120000|2022-05-04 08:15:20|21.08|19.07|21.06|19.05|21.08|19.07|21.06|19.05|0
1651652130000|2022-05-04 08:15:30|20.98|18.99|20.96|18.97|20.98|18.99|20.96|18.97|0
1651652140000|2022-05-04 08:15:40|21|19|21.02|19.02|21.02|19.02|21|19|0
1651652150000|2022-05-04 08:15:50|21.06|19.05|21.04|19.04|21.06|19.05|21.02|19.02|0
1651652160000|2022-05-04 08:16:00|21.06|19.05|21|19|21.06|19.05|20.98|18.99|0
1651652170000|2022-05-04 08:16:10|21.04|19.04|21.04|19.04|21.04|19.04|21.02|19.02|0
1651652180000|2022-05-04 08:16:20|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651652190000|2022-05-04 08:16:30|20.98|18.99|20.98|18.99|21.02|19.02|20.98|18.99|0
1651652200000|2022-05-04 08:16:40|21|19|21.02|19.02|21.02|19.02|20.98|18.99|0
1651652210000|2022-05-04 08:16:50|20.98|18.99|20.98|18.99|20.98|18.99|20.98|18.99|0
1651652220000|2022-05-04 08:17:00|21.02|19.02|20.98|18.99|21.02|19.02|20.98|18.99|0
1651652230000|2022-05-04 08:17:10|21|19|21.06|19.05|21.06|19.05|20.98|18.99|0
1651652240000|2022-05-04 08:17:20|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651652250000|2022-05-04 08:17:30|21.04|19.04|21.02|19.02|21.04|19.04|21.02|19.02|0
1651652270000|2022-05-04 08:17:50|20.98|18.98|20.98|18.98|20.98|18.98|20.98|18.98|0
1651652280000|2022-05-04 08:18:00|20.96|18.97|20.98|18.98|20.98|18.98|20.95|18.95|0
1651652300000|2022-05-04 08:18:20|21|19|20.95|18.95|21|19|20.95|18.95|0
1651652310000|2022-05-04 08:18:30|20.87|18.88|20.76|18.78|20.87|18.88|20.76|18.78|0
1651652320000|2022-05-04 08:18:40|20.8|18.81|20.8|18.81|20.83|18.85|20.8|18.81|0
1651652330000|2022-05-04 08:18:50|20.83|18.85|20.81|18.83|20.83|18.85|20.8|18.81|0
1651652340000|2022-05-04 08:19:00|20.8|18.81|20.76|18.78|20.8|18.81|20.72|18.75|0
1651652350000|2022-05-04 08:19:10|20.79|18.81|20.79|18.81|20.83|18.85|20.79|18.81|0
1651652360000|2022-05-04 08:19:20|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1651652370000|2022-05-04 08:19:30|20.81|18.83|20.79|18.81|20.81|18.83|20.79|18.81|0
1651652380000|2022-05-04 08:19:40|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1651652390000|2022-05-04 08:19:50|20.83|18.85|20.76|18.78|20.83|18.85|20.76|18.78|0
1651652400000|2022-05-04 08:20:00|20.72|18.75|20.65|18.68|20.72|18.75|20.65|18.68|0
1651652410000|2022-05-04 08:20:10|20.66|18.7|20.7|18.73|20.7|18.73|20.66|18.7|0
1651652420000|2022-05-04 08:20:20|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1651652430000|2022-05-04 08:20:30|20.74|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1651652440000|2022-05-04 08:20:40|20.7|18.73|20.7|18.73|20.7|18.73|20.68|18.71|0
1651652450000|2022-05-04 08:20:50|20.68|18.71|20.76|18.78|20.76|18.78|20.68|18.71|0
1651652460000|2022-05-04 08:21:00|20.7|18.73|20.68|18.71|20.7|18.73|20.68|18.71|0
1651652470000|2022-05-04 08:21:10|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1651652480000|2022-05-04 08:21:20|20.68|18.71|20.53|18.58|20.68|18.71|20.53|18.58|0
1651652490000|2022-05-04 08:21:30|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1651652500000|2022-05-04 08:21:40|20.53|18.58|20.53|18.58|20.53|18.58|20.53|18.58|0
1651652510000|2022-05-04 08:21:50|20.55|18.59|20.57|18.61|20.57|18.61|20.53|18.58|0
1651652520000|2022-05-04 08:22:00|20.64|18.68|20.64|18.68|20.64|18.68|20.61|18.64|0
1651652530000|2022-05-04 08:22:10|20.68|18.71|20.64|18.68|20.68|18.71|20.64|18.68|0
1651652540000|2022-05-04 08:22:20|20.66|18.69|20.64|18.68|20.66|18.69|20.64|18.68|0
1651652550000|2022-05-04 08:22:30|20.68|18.71|20.68|18.71|20.68|18.71|20.64|18.68|0
1651652560000|2022-05-04 08:22:40|20.64|18.68|20.68|18.71|20.68|18.71|20.64|18.68|0
1651652570000|2022-05-04 08:22:50|20.64|18.68|20.61|18.64|20.64|18.68|20.61|18.64|0
1651652580000|2022-05-04 08:23:00|20.62|18.66|20.68|18.71|20.68|18.71|20.61|18.64|0
1651652590000|2022-05-04 08:23:10|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1651652600000|2022-05-04 08:23:20|20.62|18.66|20.61|18.64|20.64|18.68|20.61|18.64|0
1651652610000|2022-05-04 08:23:30|20.59|18.63|20.61|18.64|20.61|18.64|20.59|18.63|0
1651652630000|2022-05-04 08:23:50|20.57|18.61|20.53|18.58|20.57|18.61|20.53|18.58|0
1651652640000|2022-05-04 08:24:00|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1651652650000|2022-05-04 08:24:10|20.64|18.68|20.62|18.66|20.64|18.68|20.62|18.66|0
1651652660000|2022-05-04 08:24:20|20.61|18.64|20.68|18.71|20.68|18.71|20.61|18.64|0
1651652670000|2022-05-04 08:24:30|20.64|18.68|20.72|18.74|20.74|18.76|20.64|18.68|0
1651652680000|2022-05-04 08:24:40|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1651652690000|2022-05-04 08:24:50|20.68|18.71|20.74|18.76|20.74|18.76|20.68|18.71|0
1651652700000|2022-05-04 08:25:00|20.72|18.74|20.75|18.78|20.77|18.79|20.72|18.74|0
1651652710000|2022-05-04 08:25:10|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651652720000|2022-05-04 08:25:20|20.77|18.79|20.81|18.83|20.81|18.83|20.77|18.79|0
1651652730000|2022-05-04 08:25:30|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1651652740000|2022-05-04 08:25:40|20.75|18.78|20.81|18.83|20.83|18.85|20.75|18.78|0
1651652750000|2022-05-04 08:25:50|20.87|18.88|20.79|18.81|20.87|18.88|20.79|18.81|0
1651652760000|2022-05-04 08:26:00|20.75|18.78|20.83|18.85|20.83|18.85|20.75|18.78|0
1651652770000|2022-05-04 08:26:10|20.79|18.81|20.81|18.83|20.81|18.83|20.79|18.81|0
1651652780000|2022-05-04 08:26:20|20.79|18.81|20.79|18.81|20.83|18.84|20.79|18.81|0
1651652790000|2022-05-04 08:26:30|20.73|18.76|20.72|18.74|20.75|18.78|20.72|18.74|0
1651652800000|2022-05-04 08:26:40|20.75|18.78|20.79|18.81|20.79|18.81|20.75|18.78|0
1651652820000|2022-05-04 08:27:00|20.83|18.84|20.79|18.81|20.83|18.84|20.79|18.81|0
1651652830000|2022-05-04 08:27:10|20.81|18.83|20.83|18.84|20.83|18.84|20.81|18.83|0
1651652850000|2022-05-04 08:27:30|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1651652860000|2022-05-04 08:27:40|20.83|18.84|20.87|18.88|20.87|18.88|20.83|18.84|0
1651652870000|2022-05-04 08:27:50|20.85|18.86|20.83|18.84|20.85|18.86|20.83|18.84|0
1651652880000|2022-05-04 08:28:00|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651652890000|2022-05-04 08:28:10|20.81|18.83|20.83|18.84|20.85|18.86|20.81|18.83|0
1651652900000|2022-05-04 08:28:20|20.85|18.86|20.83|18.84|20.87|18.88|20.83|18.84|0
1651652910000|2022-05-04 08:28:30|20.86|18.88|20.9|18.91|20.9|18.91|20.85|18.86|0
1651652920000|2022-05-04 08:28:40|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1651652940000|2022-05-04 08:29:00|20.98|18.98|20.98|18.98|20.98|18.98|20.98|18.98|0
1651652950000|2022-05-04 08:29:10|20.96|18.96|20.94|18.95|20.96|18.96|20.94|18.95|0
1651652970000|2022-05-04 08:29:30|21.09|19.08|21.13|19.12|21.13|19.12|21.09|19.08|0
1651652980000|2022-05-04 08:29:40|21.17|19.15|21.17|19.15|21.17|19.15|21.17|19.15|0
1651652990000|2022-05-04 08:29:50|21.2|19.18|21.2|19.18|21.24|19.22|21.2|19.18|0
1651653000000|2022-05-04 08:30:00|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1651653010000|2022-05-04 08:30:10|21.22|19.2|21.15|19.13|21.24|19.22|21.15|19.13|0
1651653020000|2022-05-04 08:30:20|21.17|19.15|21.13|19.12|21.17|19.15|21.13|19.12|0
1651653030000|2022-05-04 08:30:30|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651653050000|2022-05-04 08:30:50|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1651653060000|2022-05-04 08:31:00|20.98|18.98|20.98|18.98|21.05|19.05|20.98|18.98|0
1651653070000|2022-05-04 08:31:10|20.94|18.94|20.94|18.94|20.96|18.96|20.94|18.94|0
1651653080000|2022-05-04 08:31:20|20.96|18.96|20.98|18.98|20.98|18.98|20.96|18.96|0
1651653090000|2022-05-04 08:31:30|20.96|18.96|20.9|18.91|20.98|18.98|20.9|18.91|0
1651653100000|2022-05-04 08:31:40|20.94|18.94|20.83|18.84|20.94|18.94|20.83|18.84|0
1651653110000|2022-05-04 08:31:50|20.86|18.88|20.88|18.89|20.88|18.89|20.86|18.88|0
1651653120000|2022-05-04 08:32:00|20.9|18.91|20.98|18.98|20.98|18.98|20.86|18.88|0
1651653130000|2022-05-04 08:32:10|20.96|18.96|20.98|18.98|20.98|18.98|20.96|18.96|0
1651653140000|2022-05-04 08:32:20|20.96|18.96|20.98|18.98|20.98|18.98|20.94|18.94|0
1651653150000|2022-05-04 08:32:30|21.01|19.01|20.99|18.99|21.09|19.08|20.99|18.99|0
1651653160000|2022-05-04 08:32:40|20.94|18.94|21.01|19.01|21.01|19.01|20.9|18.91|0
1651653170000|2022-05-04 08:32:50|20.98|18.98|21.03|19.03|21.03|19.03|20.98|18.98|0
1651653180000|2022-05-04 08:33:00|21.01|19.01|21.05|19.05|21.07|19.06|21.01|19.01|0
1651653190000|2022-05-04 08:33:10|21.03|19.03|20.98|18.98|21.03|19.03|20.98|18.98|0
1651653200000|2022-05-04 08:33:20|20.94|18.94|20.9|18.91|20.94|18.94|20.9|18.91|0
1651653210000|2022-05-04 08:33:30|20.88|18.89|20.86|18.88|20.88|18.89|20.86|18.88|0
1651653220000|2022-05-04 08:33:40|20.79|18.81|20.71|18.74|20.79|18.81|20.71|18.74|0
1651653230000|2022-05-04 08:33:50|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651653240000|2022-05-04 08:34:00|20.68|18.71|20.69|18.72|20.69|18.72|20.68|18.71|0
1651653250000|2022-05-04 08:34:10|20.75|18.77|20.77|18.79|20.77|18.79|20.75|18.77|0
1651653260000|2022-05-04 08:34:20|20.75|18.77|20.79|18.81|20.79|18.81|20.75|18.77|0
1651653270000|2022-05-04 08:34:30|20.82|18.84|20.8|18.82|20.82|18.84|20.79|18.81|0
1651653280000|2022-05-04 08:34:40|20.79|18.81|20.8|18.82|20.8|18.82|20.79|18.81|0
1651653290000|2022-05-04 08:34:50|20.82|18.84|20.92|18.93|20.92|18.93|20.82|18.84|0
1651653300000|2022-05-04 08:35:00|20.9|18.91|20.9|18.91|20.9|18.91|20.86|18.87|0
1651653310000|2022-05-04 08:35:10|20.88|18.89|20.86|18.87|20.88|18.89|20.86|18.87|0
1651653320000|2022-05-04 08:35:20|20.88|18.89|20.9|18.91|20.9|18.91|20.88|18.89|0
1651653330000|2022-05-04 08:35:30|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1651653340000|2022-05-04 08:35:40|20.84|18.86|20.75|18.77|20.84|18.86|20.75|18.77|0
1651653350000|2022-05-04 08:35:50|20.82|18.84|20.82|18.84|20.82|18.84|20.82|18.84|0
1651653360000|2022-05-04 08:36:00|20.84|18.86|20.84|18.86|20.84|18.86|20.82|18.84|0
1651653370000|2022-05-04 08:36:10|20.86|18.87|20.84|18.86|20.9|18.91|20.84|18.86|0
1651653380000|2022-05-04 08:36:20|20.79|18.81|20.79|18.81|20.79|18.81|20.75|18.77|0
1651653390000|2022-05-04 08:36:30|20.77|18.79|20.75|18.77|20.77|18.79|20.75|18.77|0
1651653400000|2022-05-04 08:36:40|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1651653410000|2022-05-04 08:36:50|20.71|18.74|20.71|18.74|20.71|18.74|20.69|18.72|0
1651653420000|2022-05-04 08:37:00|20.73|18.75|20.73|18.75|20.75|18.77|20.73|18.75|0
1651653430000|2022-05-04 08:37:10|20.71|18.74|20.75|18.77|20.75|18.77|20.71|18.74|0
1651653440000|2022-05-04 08:37:20|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1651653450000|2022-05-04 08:37:30|20.82|18.84|20.86|18.87|20.86|18.87|20.82|18.84|0
1651653460000|2022-05-04 08:37:40|20.84|18.86|20.86|18.87|20.86|18.87|20.84|18.86|0
1651653480000|2022-05-04 08:38:00|20.88|18.89|20.92|18.92|20.92|18.92|20.88|18.89|0
1651653490000|2022-05-04 08:38:10|20.94|18.94|20.95|18.96|20.97|18.98|20.94|18.94|0
1651653500000|2022-05-04 08:38:20|20.97|18.98|20.93|18.94|20.97|18.98|20.9|18.91|0
1651653510000|2022-05-04 08:38:30|20.9|18.91|20.95|18.96|20.97|18.98|20.9|18.91|0
1651653520000|2022-05-04 08:38:40|20.93|18.94|20.82|18.84|20.93|18.94|20.82|18.84|0
1651653530000|2022-05-04 08:38:50|20.78|18.81|20.75|18.77|20.78|18.81|20.75|18.77|0
1651653540000|2022-05-04 08:39:00|20.73|18.75|20.84|18.86|20.84|18.86|20.73|18.75|0
1651653550000|2022-05-04 08:39:10|20.82|18.84|20.82|18.84|20.82|18.84|20.8|18.82|0
1651653560000|2022-05-04 08:39:20|20.84|18.86|20.91|18.92|20.91|18.92|20.84|18.86|0
1651653570000|2022-05-04 08:39:30|20.9|18.91|20.9|18.91|20.9|18.91|20.88|18.89|0
1651653580000|2022-05-04 08:39:40|20.88|18.89|20.9|18.91|20.9|18.91|20.88|18.89|0
1651653590000|2022-05-04 08:39:50|20.88|18.89|20.86|18.87|20.9|18.91|20.86|18.87|0
1651653600000|2022-05-04 08:40:00|20.9|18.91|20.91|18.92|20.91|18.92|20.9|18.91|0
1651653610000|2022-05-04 08:40:10|20.93|18.94|20.93|18.94|20.93|18.94|20.91|18.92|0
1651653620000|2022-05-04 08:40:20|20.9|18.91|20.84|18.85|20.9|18.91|20.82|18.84|0
1651653630000|2022-05-04 08:40:30|20.86|18.87|20.84|18.85|20.9|18.91|20.84|18.85|0
1651653640000|2022-05-04 08:40:40|20.86|18.87|20.86|18.87|20.86|18.87|20.86|18.87|0
1651653650000|2022-05-04 08:40:50|20.9|18.91|20.91|18.92|20.97|18.97|20.9|18.91|0
1651653660000|2022-05-04 08:41:00|20.9|18.91|20.9|18.91|20.9|18.91|20.86|18.87|0
1651653670000|2022-05-04 08:41:10|20.86|18.87|20.9|18.91|20.9|18.91|20.86|18.87|0
1651653680000|2022-05-04 08:41:20|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1651653690000|2022-05-04 08:41:30|20.84|18.85|20.84|18.85|20.84|18.85|20.84|18.85|0
1651653700000|2022-05-04 08:41:40|20.8|18.82|20.84|18.85|20.86|18.87|20.8|18.82|0
1651653710000|2022-05-04 08:41:50|20.82|18.84|20.82|18.84|20.9|18.91|20.82|18.84|0
1651653720000|2022-05-04 08:42:00|20.78|18.8|20.78|18.8|20.82|18.84|20.78|18.8|0
1651653730000|2022-05-04 08:42:10|20.76|18.79|20.78|18.8|20.78|18.8|20.76|18.79|0
1651653740000|2022-05-04 08:42:20|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1651653750000|2022-05-04 08:42:30|20.78|18.8|20.78|18.8|20.78|18.8|20.76|18.79|0
1651653760000|2022-05-04 08:42:40|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1651653770000|2022-05-04 08:42:50|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1651653780000|2022-05-04 08:43:00|20.78|18.8|20.78|18.8|20.8|18.82|20.78|18.8|0
1651653800000|2022-05-04 08:43:20|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1651653810000|2022-05-04 08:43:30|20.74|18.74|20.71|18.74|20.74|18.74|20.71|18.74|0
1651653820000|2022-05-04 08:43:40|20.74|18.77|20.74|18.77|20.74|18.77|20.74|18.77|0
1651653830000|2022-05-04 08:43:50|20.78|18.8|20.74|18.77|20.78|18.8|20.74|18.77|0
1651653840000|2022-05-04 08:44:00|20.78|18.8|20.82|18.84|20.82|18.84|20.78|18.8|0
1651653850000|2022-05-04 08:44:10|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1651653860000|2022-05-04 08:44:20|20.84|18.85|20.8|18.82|20.84|18.85|20.8|18.82|0
1651653870000|2022-05-04 08:44:30|20.78|18.8|20.78|18.8|20.8|18.82|20.78|18.8|0
1651653880000|2022-05-04 08:44:40|20.8|18.82|20.82|18.84|20.82|18.84|20.8|18.82|0
1651653890000|2022-05-04 08:44:50|20.89|18.9|20.93|18.94|20.93|18.94|20.89|18.9|0
1651653900000|2022-05-04 08:45:00|20.89|18.9|20.86|18.87|20.89|18.9|20.84|18.85|0
1651653910000|2022-05-04 08:45:10|20.87|18.89|20.87|18.89|20.87|18.89|20.82|18.84|0
1651653920000|2022-05-04 08:45:20|20.89|18.9|20.87|18.89|20.89|18.9|20.87|18.89|0
1651653930000|2022-05-04 08:45:30|20.86|18.87|20.82|18.84|20.86|18.87|20.8|18.82|0
1651653940000|2022-05-04 08:45:40|20.84|18.85|20.82|18.84|20.84|18.85|20.82|18.84|0
1651653950000|2022-05-04 08:45:50|20.78|18.8|20.78|18.8|20.8|18.82|20.78|18.8|0
1651653960000|2022-05-04 08:46:00|20.87|18.89|20.82|18.84|20.87|18.89|20.82|18.84|0
1651653970000|2022-05-04 08:46:10|20.86|18.87|20.89|18.9|20.89|18.9|20.86|18.87|0
1651653980000|2022-05-04 08:46:20|20.87|18.89|20.93|18.94|20.93|18.94|20.87|18.89|0
1651653990000|2022-05-04 08:46:30|20.95|18.95|20.93|18.94|20.95|18.95|20.93|18.94|0
1651654000000|2022-05-04 08:46:40|20.97|18.97|20.93|18.94|20.97|18.97|20.93|18.94|0
1651654010000|2022-05-04 08:46:50|20.97|18.97|20.97|18.97|20.97|18.97|20.97|18.97|0
1651654020000|2022-05-04 08:47:00|20.95|18.95|20.97|18.97|20.97|18.97|20.95|18.95|0
1651654030000|2022-05-04 08:47:10|20.99|18.99|20.99|18.99|20.99|18.99|20.97|18.97|0
1651654040000|2022-05-04 08:47:20|20.97|18.97|21.08|19.07|21.08|19.07|20.97|18.97|0
1651654050000|2022-05-04 08:47:30|21.12|19.11|21.16|19.14|21.16|19.14|21.12|19.11|0
1651654060000|2022-05-04 08:47:40|21.12|19.11|21.06|19.06|21.12|19.11|21.06|19.06|0
1651654070000|2022-05-04 08:47:50|21.08|19.07|21.16|19.14|21.16|19.14|21.08|19.07|0
1651654080000|2022-05-04 08:48:00|21.23|19.21|21.14|19.12|21.23|19.21|21.14|19.12|0
1651654090000|2022-05-04 08:48:10|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1651654100000|2022-05-04 08:48:20|21.14|19.12|21.12|19.11|21.16|19.14|21.12|19.11|0
1651654110000|2022-05-04 08:48:30|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1651654120000|2022-05-04 08:48:40|21.12|19.11|21.16|19.14|21.16|19.14|21.12|19.11|0
1651654130000|2022-05-04 08:48:50|21.14|19.12|21.1|19.09|21.14|19.12|21.1|19.09|0
1651654140000|2022-05-04 08:49:00|21.08|19.07|21.04|19.04|21.08|19.07|21.04|19.04|0
1651654150000|2022-05-04 08:49:10|21.08|19.07|21.08|19.07|21.08|19.07|21.08|19.07|0
1651654160000|2022-05-04 08:49:20|21.06|19.05|21.16|19.14|21.19|19.18|21.06|19.05|0
1651654170000|2022-05-04 08:49:30|21.19|19.17|21.12|19.11|21.19|19.17|21.12|19.11|0
1651654180000|2022-05-04 08:49:40|21.08|19.07|21.12|19.11|21.12|19.11|21.08|19.07|0
1651654190000|2022-05-04 08:49:50|21.14|19.12|21.08|19.07|21.14|19.12|21.08|19.07|0
1651654200000|2022-05-04 08:50:00|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1651654210000|2022-05-04 08:50:10|21.12|19.11|21.16|19.14|21.16|19.14|21.12|19.11|0
1651654220000|2022-05-04 08:50:20|21.19|19.17|21.21|19.19|21.21|19.19|21.19|19.17|0
1651654230000|2022-05-04 08:50:30|21.19|19.17|21.15|19.14|21.19|19.17|21.15|19.14|0
1651654240000|2022-05-04 08:50:40|21.14|19.12|21.19|19.17|21.19|19.17|21.14|19.12|0
1651654250000|2022-05-04 08:50:50|21.15|19.14|21.19|19.17|21.19|19.17|21.15|19.14|0
1651654260000|2022-05-04 08:51:00|21.12|19.11|21.08|19.07|21.12|19.11|21.08|19.07|0
1651654270000|2022-05-04 08:51:10|21.04|19.04|21.12|19.11|21.12|19.11|21.04|19.04|0
1651654280000|2022-05-04 08:51:20|21.08|19.07|21.12|19.11|21.12|19.11|21.08|19.07|0
1651654290000|2022-05-04 08:51:30|21.15|19.14|21.1|19.09|21.15|19.14|21.1|19.09|0
1651654300000|2022-05-04 08:51:40|21.12|19.11|21.1|19.09|21.12|19.11|21.08|19.07|0
1651654310000|2022-05-04 08:51:50|21.12|19.11|21.13|19.12|21.13|19.12|21.12|19.11|0
1651654320000|2022-05-04 08:52:00|21.12|19.11|21.17|19.16|21.19|19.17|21.12|19.11|0
1651654330000|2022-05-04 08:52:10|21.13|19.12|21.15|19.14|21.15|19.14|21.13|19.12|0
1651654350000|2022-05-04 08:52:30|21.17|19.16|21.15|19.14|21.17|19.16|21.15|19.14|0
1651654360000|2022-05-04 08:52:40|21.13|19.12|21.15|19.14|21.15|19.14|21.13|19.12|0
1651654370000|2022-05-04 08:52:50|21.19|19.17|21.15|19.14|21.19|19.17|21.15|19.14|0
1651654380000|2022-05-04 08:53:00|21.12|19.1|21.04|19.04|21.12|19.1|21.04|19.04|0
1651654390000|2022-05-04 08:53:10|21.08|19.07|20.98|18.98|21.08|19.07|20.98|18.98|0
1651654400000|2022-05-04 08:53:20|20.96|18.97|21|19|21|19|20.96|18.97|0
1651654410000|2022-05-04 08:53:30|20.96|18.97|21|19|21|19|20.96|18.97|0
1651654420000|2022-05-04 08:53:40|20.96|18.97|20.93|18.93|20.96|18.97|20.93|18.93|0
1651654430000|2022-05-04 08:53:50|21|19|21.04|19.04|21.04|19.04|21|19|0
1651654440000|2022-05-04 08:54:00|21.02|19.02|20.98|18.98|21.02|19.02|20.98|18.98|0
1651654450000|2022-05-04 08:54:10|21|19|21.08|19.07|21.08|19.07|21|19|0
1651654460000|2022-05-04 08:54:20|21.12|19.1|21.11|19.1|21.12|19.1|21.11|19.1|0
1651654470000|2022-05-04 08:54:30|21.13|19.12|21.08|19.07|21.13|19.12|21.08|19.07|0
1651654480000|2022-05-04 08:54:40|21.1|19.09|21.02|19.02|21.1|19.09|21|19|0
1651654490000|2022-05-04 08:54:50|21.04|19.04|21.04|19.04|21.04|19.04|21.04|19.04|0
1651654500000|2022-05-04 08:55:00|21.06|19.05|21.04|19.04|21.06|19.05|21.04|19.04|0
1651654510000|2022-05-04 08:55:10|21|19|21.04|19.04|21.04|19.04|21|19|0
1651654520000|2022-05-04 08:55:20|21.06|19.05|21.11|19.1|21.11|19.1|21.04|19.04|0
1651654540000|2022-05-04 08:55:40|21.09|19.09|21.04|19.04|21.09|19.09|21.04|19.04|0
1651654550000|2022-05-04 08:55:50|21.06|19.05|21.04|19.03|21.06|19.05|21.04|19.03|0
1651654560000|2022-05-04 08:56:00|21.08|19.07|21.08|19.07|21.08|19.07|21.08|19.07|0
1651654570000|2022-05-04 08:56:10|21.04|19.03|21.04|19.03|21.04|19.03|21.04|19.03|0
1651654580000|2022-05-04 08:56:20|21.08|19.07|21.06|19.05|21.08|19.07|21.06|19.05|0
1651654590000|2022-05-04 08:56:30|21.11|19.1|21.08|19.07|21.11|19.1|21.08|19.07|0
1651654600000|2022-05-04 08:56:40|21.15|19.14|21.19|19.17|21.19|19.17|21.15|19.14|0
1651654610000|2022-05-04 08:56:50|21.15|19.14|21.15|19.14|21.15|19.14|21.15|19.14|0
1651654620000|2022-05-04 08:57:00|21.19|19.17|21.23|19.21|21.23|19.21|21.19|19.17|0
1651654630000|2022-05-04 08:57:10|21.25|19.22|21.19|19.17|21.25|19.22|21.19|19.17|0
1651654640000|2022-05-04 08:57:20|21.15|19.14|21.09|19.08|21.15|19.14|21.09|19.08|0
1651654650000|2022-05-04 08:57:30|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1651654660000|2022-05-04 08:57:40|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1651654670000|2022-05-04 08:57:50|21.23|19.21|21.23|19.21|21.23|19.21|21.23|19.21|0
1651654680000|2022-05-04 08:58:00|21.19|19.17|21.21|19.19|21.21|19.19|21.19|19.17|0
1651654690000|2022-05-04 08:58:10|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1651654700000|2022-05-04 08:58:20|21.17|19.15|21.11|19.1|21.17|19.15|21.11|19.1|0
1651654710000|2022-05-04 08:58:30|21.13|19.12|21.07|19.07|21.13|19.12|21.07|19.07|0
1651654730000|2022-05-04 08:58:50|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1651654740000|2022-05-04 08:59:00|21.04|19.03|21.02|19.02|21.04|19.03|21.02|19.02|0
1651654750000|2022-05-04 08:59:10|21|19|21.02|19.02|21.02|19.02|21|19|0
1651654760000|2022-05-04 08:59:20|21.04|19.03|21.02|19.02|21.04|19.03|21.02|19.02|0
1651654770000|2022-05-04 08:59:30|21|19|20.92|18.93|21|19|20.92|18.93|0
1651654780000|2022-05-04 08:59:40|20.94|18.95|20.94|18.95|20.96|18.97|20.94|18.95|0
1651654790000|2022-05-04 08:59:50|20.96|18.96|21|19|21|19|20.96|18.96|0
1651654800000|2022-05-04 09:00:00|20.96|18.96|20.96|18.96|20.96|18.96|20.92|18.93|0
1651654820000|2022-05-04 09:00:20|21|19|20.96|18.96|21|19|20.96|18.96|0
1651654840000|2022-05-04 09:00:40|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651654850000|2022-05-04 09:00:50|20.89|18.9|20.92|18.93|20.92|18.93|20.89|18.9|0
1651654870000|2022-05-04 09:01:10|20.85|18.86|20.81|18.83|20.85|18.86|20.81|18.83|0
1651654880000|2022-05-04 09:01:20|20.85|18.86|20.85|18.86|20.85|18.86|20.85|18.86|0
1651654900000|2022-05-04 09:01:40|20.89|18.9|20.89|18.9|20.9|18.91|20.89|18.9|0
1651654910000|2022-05-04 09:01:50|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651654920000|2022-05-04 09:02:00|20.9|18.91|20.85|18.86|20.9|18.91|20.85|18.86|0
1651654930000|2022-05-04 09:02:10|20.9|18.91|20.98|18.98|20.98|18.98|20.9|18.91|0
1651654940000|2022-05-04 09:02:20|20.96|18.96|20.92|18.93|20.96|18.96|20.92|18.93|0
1651654950000|2022-05-04 09:02:30|20.85|18.86|20.68|18.71|20.88|18.9|20.68|18.71|0
1651654960000|2022-05-04 09:02:40|20.77|18.79|20.62|18.66|20.77|18.79|20.62|18.66|0
1651654970000|2022-05-04 09:02:50|20.66|18.69|20.62|18.66|20.66|18.69|20.62|18.66|0
1651654980000|2022-05-04 09:03:00|20.6|18.64|20.66|18.69|20.66|18.69|20.59|18.63|0
1651654990000|2022-05-04 09:03:10|20.6|18.64|20.55|18.59|20.6|18.64|20.55|18.59|0
1651655000000|2022-05-04 09:03:20|20.51|18.56|20.53|18.57|20.55|18.59|20.51|18.56|0
1651655010000|2022-05-04 09:03:30|20.51|18.56|20.55|18.59|20.55|18.59|20.51|18.56|0
1651655020000|2022-05-04 09:03:40|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1651655030000|2022-05-04 09:03:50|20.55|18.59|20.59|18.63|20.59|18.63|20.55|18.59|0
1651655040000|2022-05-04 09:04:00|20.55|18.59|20.57|18.61|20.57|18.61|20.53|18.57|0
1651655050000|2022-05-04 09:04:10|20.55|18.59|20.44|18.49|20.55|18.59|20.44|18.49|0
1651655060000|2022-05-04 09:04:20|20.4|18.46|20.4|18.46|20.44|18.49|20.4|18.46|0
1651655070000|2022-05-04 09:04:30|20.36|18.42|20.29|18.36|20.36|18.42|20.29|18.36|0
1651655080000|2022-05-04 09:04:40|20.25|18.32|20.29|18.36|20.29|18.36|20.25|18.32|0
1651655090000|2022-05-04 09:04:50|20.31|18.37|20.36|18.42|20.36|18.42|20.31|18.37|0
1651655100000|2022-05-04 09:05:00|20.25|18.32|20.25|18.32|20.33|18.39|20.25|18.32|0
1651655110000|2022-05-04 09:05:10|20.29|18.36|20.25|18.32|20.29|18.36|20.25|18.32|0
1651655120000|2022-05-04 09:05:20|20.29|18.36|20.33|18.39|20.33|18.39|20.29|18.36|0
1651655130000|2022-05-04 09:05:30|20.27|18.34|20.36|18.42|20.36|18.42|20.27|18.34|0
1651655140000|2022-05-04 09:05:40|20.4|18.46|20.51|18.56|20.51|18.56|20.4|18.46|0
1651655150000|2022-05-04 09:05:50|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1651655160000|2022-05-04 09:06:00|20.47|18.52|20.45|18.51|20.47|18.52|20.45|18.51|0
1651655170000|2022-05-04 09:06:10|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1651655180000|2022-05-04 09:06:20|20.44|18.49|20.51|18.56|20.51|18.56|20.44|18.49|0
1651655190000|2022-05-04 09:06:30|20.47|18.52|20.49|18.54|20.51|18.56|20.47|18.52|0
1651655200000|2022-05-04 09:06:40|20.47|18.52|20.44|18.49|20.47|18.52|20.44|18.49|0
1651655210000|2022-05-04 09:06:50|20.47|18.52|20.47|18.52|20.51|18.56|20.45|18.51|0
1651655220000|2022-05-04 09:07:00|20.49|18.54|20.51|18.56|20.51|18.56|20.47|18.52|0
1651655230000|2022-05-04 09:07:10|20.44|18.49|20.38|18.44|20.44|18.49|20.38|18.44|0
1651655240000|2022-05-04 09:07:20|20.36|18.42|20.29|18.36|20.36|18.42|20.29|18.36|0
1651655260000|2022-05-04 09:07:40|20.27|18.34|20.33|18.39|20.33|18.39|20.27|18.34|0
1651655280000|2022-05-04 09:08:00|20.36|18.42|20.38|18.44|20.38|18.44|20.36|18.42|0
1651655290000|2022-05-04 09:08:10|20.36|18.42|20.25|18.32|20.36|18.42|20.22|18.29|0
1651655300000|2022-05-04 09:08:20|20.22|18.29|20.23|18.31|20.23|18.31|20.22|18.29|0
1651655310000|2022-05-04 09:08:30|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1651655320000|2022-05-04 09:08:40|20.32|18.39|20.4|18.46|20.4|18.46|20.32|18.39|0
1651655330000|2022-05-04 09:08:50|20.36|18.42|20.4|18.46|20.4|18.46|20.36|18.42|0
1651655340000|2022-05-04 09:09:00|20.36|18.42|20.4|18.46|20.44|18.49|20.36|18.42|0
1651655350000|2022-05-04 09:09:10|20.42|18.47|20.42|18.47|20.42|18.47|20.42|18.47|0
1651655360000|2022-05-04 09:09:20|20.4|18.46|20.36|18.42|20.4|18.46|20.36|18.42|0
1651655370000|2022-05-04 09:09:30|20.34|18.4|20.36|18.42|20.36|18.42|20.32|18.39|0
1651655380000|2022-05-04 09:09:40|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1651655390000|2022-05-04 09:09:50|20.34|18.4|20.34|18.4|20.34|18.4|20.32|18.39|0
1651655400000|2022-05-04 09:10:00|20.36|18.42|20.31|18.37|20.36|18.42|20.31|18.37|0
1651655410000|2022-05-04 09:10:10|20.29|18.36|20.27|18.34|20.29|18.36|20.27|18.34|0
1651655420000|2022-05-04 09:10:20|20.25|18.32|20.3|18.37|20.3|18.37|20.25|18.32|0
1651655430000|2022-05-04 09:10:30|20.29|18.36|20.27|18.34|20.29|18.36|20.27|18.34|0
1651655440000|2022-05-04 09:10:40|20.25|18.32|20.27|18.34|20.27|18.34|20.25|18.32|0
1651655450000|2022-05-04 09:10:50|20.25|18.32|20.25|18.32|20.25|18.32|20.21|18.29|0
1651655460000|2022-05-04 09:11:00|20.21|18.29|20.29|18.35|20.29|18.35|20.21|18.29|0
1651655470000|2022-05-04 09:11:10|20.32|18.39|20.3|18.37|20.32|18.39|20.3|18.37|0
1651655480000|2022-05-04 09:11:20|20.32|18.39|20.27|18.34|20.32|18.39|20.25|18.32|0
1651655490000|2022-05-04 09:11:30|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1651655500000|2022-05-04 09:11:40|20.29|18.35|20.29|18.35|20.29|18.35|20.29|18.35|0
1651655510000|2022-05-04 09:11:50|20.3|18.37|20.38|18.44|20.38|18.44|20.3|18.37|0
1651655520000|2022-05-04 09:12:00|20.4|18.45|20.43|18.49|20.43|18.49|20.4|18.45|0
1651655540000|2022-05-04 09:12:20|20.45|18.5|20.51|18.55|20.52|18.57|20.45|18.5|0
1651655550000|2022-05-04 09:12:30|20.49|18.54|20.51|18.55|20.51|18.55|20.47|18.52|0
1651655560000|2022-05-04 09:12:40|20.52|18.57|20.51|18.55|20.58|18.62|20.51|18.55|0
1651655570000|2022-05-04 09:12:50|20.58|18.62|20.58|18.62|20.62|18.65|20.58|18.62|0
1651655580000|2022-05-04 09:13:00|20.54|18.59|20.51|18.55|20.54|18.59|20.51|18.55|0
1651655590000|2022-05-04 09:13:10|20.54|18.59|20.54|18.59|20.54|18.59|20.52|18.57|0
1651655600000|2022-05-04 09:13:20|20.56|18.6|20.54|18.59|20.56|18.6|20.54|18.59|0
1651655620000|2022-05-04 09:13:40|20.49|18.54|20.47|18.52|20.49|18.54|20.45|18.5|0
1651655630000|2022-05-04 09:13:50|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1651655640000|2022-05-04 09:14:00|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1651655650000|2022-05-04 09:14:10|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1651655660000|2022-05-04 09:14:20|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1651655670000|2022-05-04 09:14:30|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1651655680000|2022-05-04 09:14:40|20.65|18.69|20.65|18.69|20.65|18.69|20.62|18.65|0
1651655690000|2022-05-04 09:14:50|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651655710000|2022-05-04 09:15:10|20.65|18.69|20.65|18.69|20.65|18.69|20.65|18.69|0
1651655720000|2022-05-04 09:15:20|20.67|18.7|20.65|18.69|20.67|18.7|20.65|18.69|0
1651655730000|2022-05-04 09:15:30|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1651655740000|2022-05-04 09:15:40|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1651655750000|2022-05-04 09:15:50|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651655760000|2022-05-04 09:16:00|20.71|18.74|20.73|18.75|20.73|18.75|20.71|18.74|0
1651655770000|2022-05-04 09:16:10|20.71|18.74|20.71|18.74|20.73|18.75|20.69|18.72|0
1651655780000|2022-05-04 09:16:20|20.73|18.75|20.65|18.69|20.73|18.75|20.65|18.69|0
1651655790000|2022-05-04 09:16:30|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1651655800000|2022-05-04 09:16:40|20.65|18.69|20.62|18.65|20.65|18.69|20.62|18.65|0
1651655810000|2022-05-04 09:16:50|20.63|18.67|20.69|18.72|20.69|18.72|20.62|18.65|0
1651655820000|2022-05-04 09:17:00|20.67|18.7|20.65|18.69|20.67|18.7|20.65|18.69|0
1651655830000|2022-05-04 09:17:10|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651655840000|2022-05-04 09:17:20|20.65|18.69|20.65|18.69|20.65|18.69|20.65|18.69|0
1651655850000|2022-05-04 09:17:30|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1651655860000|2022-05-04 09:17:40|20.62|18.65|20.56|18.6|20.62|18.65|20.56|18.6|0
1651655870000|2022-05-04 09:17:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1651655880000|2022-05-04 09:18:00|20.54|18.58|20.56|18.6|20.58|18.62|20.54|18.58|0
1651655890000|2022-05-04 09:18:10|20.58|18.62|20.62|18.65|20.62|18.65|20.58|18.62|0
1651655910000|2022-05-04 09:18:30|20.65|18.69|20.65|18.69|20.65|18.69|20.65|18.69|0
1651655920000|2022-05-04 09:18:40|20.62|18.65|20.63|18.67|20.65|18.69|20.62|18.65|0
1651655930000|2022-05-04 09:18:50|20.65|18.69|20.65|18.69|20.65|18.69|20.65|18.69|0
1651655940000|2022-05-04 09:19:00|20.61|18.65|20.65|18.69|20.65|18.69|20.61|18.65|0
1651655950000|2022-05-04 09:19:10|20.61|18.65|20.58|18.62|20.63|18.67|20.58|18.62|0
1651655960000|2022-05-04 09:19:20|20.61|18.65|20.58|18.62|20.61|18.65|20.58|18.62|0
1651655970000|2022-05-04 09:19:30|20.6|18.63|20.61|18.65|20.61|18.65|20.6|18.63|0
1651655980000|2022-05-04 09:19:40|20.6|18.63|20.61|18.65|20.61|18.65|20.58|18.62|0
1651655990000|2022-05-04 09:19:50|20.58|18.62|20.5|18.55|20.58|18.62|20.5|18.55|0
1651656000000|2022-05-04 09:20:00|20.54|18.58|20.52|18.57|20.56|18.6|20.52|18.57|0
1651656010000|2022-05-04 09:20:10|20.54|18.58|20.47|18.52|20.54|18.58|20.47|18.52|0
1651656020000|2022-05-04 09:20:20|20.5|18.55|20.45|18.5|20.5|18.55|20.43|18.48|0
1651656030000|2022-05-04 09:20:30|20.47|18.52|20.48|18.53|20.48|18.53|20.47|18.52|0
1651656040000|2022-05-04 09:20:40|20.47|18.52|20.41|18.47|20.47|18.52|20.39|18.45|0
1651656050000|2022-05-04 09:20:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1651656060000|2022-05-04 09:21:00|20.32|18.38|20.28|18.35|20.36|18.42|20.28|18.35|0
1651656070000|2022-05-04 09:21:10|20.32|18.38|20.28|18.35|20.32|18.38|20.28|18.35|0
1651656080000|2022-05-04 09:21:20|20.3|18.37|20.3|18.37|20.3|18.37|20.25|18.32|0
1651656090000|2022-05-04 09:21:30|20.32|18.38|20.28|18.35|20.32|18.38|20.28|18.35|0
1651656100000|2022-05-04 09:21:40|20.26|18.33|20.28|18.35|20.3|18.37|20.26|18.33|0
1651656110000|2022-05-04 09:21:50|20.35|18.42|20.32|18.38|20.35|18.42|20.32|18.38|0
1651656120000|2022-05-04 09:22:00|20.34|18.4|20.32|18.38|20.34|18.4|20.32|18.38|0
1651656130000|2022-05-04 09:22:10|20.34|18.4|20.35|18.42|20.35|18.42|20.34|18.4|0
1651656140000|2022-05-04 09:22:20|20.39|18.45|20.35|18.42|20.39|18.45|20.35|18.42|0
1651656150000|2022-05-04 09:22:30|20.39|18.45|20.39|18.45|20.41|18.47|20.39|18.45|0
1651656160000|2022-05-04 09:22:40|20.48|18.53|20.41|18.47|20.48|18.53|20.39|18.45|0
1651656170000|2022-05-04 09:22:50|20.39|18.45|20.37|18.43|20.39|18.45|20.37|18.43|0
1651656180000|2022-05-04 09:23:00|20.34|18.4|20.35|18.42|20.35|18.42|20.34|18.4|0
1651656190000|2022-05-04 09:23:10|20.37|18.43|20.39|18.45|20.39|18.45|20.37|18.43|0
1651656210000|2022-05-04 09:23:30|20.35|18.42|20.41|18.46|20.41|18.46|20.35|18.42|0
1651656220000|2022-05-04 09:23:40|20.43|18.48|20.41|18.46|20.43|18.48|20.39|18.45|0
1651656230000|2022-05-04 09:23:50|20.43|18.48|20.39|18.45|20.43|18.48|20.39|18.45|0
1651656240000|2022-05-04 09:24:00|20.43|18.48|20.54|18.58|20.54|18.58|20.43|18.48|0
1651656250000|2022-05-04 09:24:10|20.61|18.65|20.56|18.6|20.61|18.65|20.56|18.6|0
1651656260000|2022-05-04 09:24:20|20.52|18.56|20.58|18.62|20.58|18.62|20.52|18.56|0
1651656270000|2022-05-04 09:24:30|20.61|18.65|20.57|18.62|20.61|18.65|20.57|18.62|0
1651656280000|2022-05-04 09:24:40|20.59|18.63|20.69|18.72|20.69|18.72|20.59|18.63|0
1651656290000|2022-05-04 09:24:50|20.72|18.75|20.69|18.72|20.72|18.75|20.69|18.72|0
1651656300000|2022-05-04 09:25:00|20.65|18.68|20.65|18.68|20.67|18.7|20.65|18.68|0
1651656310000|2022-05-04 09:25:10|20.67|18.7|20.69|18.72|20.69|18.72|20.65|18.68|0
1651656320000|2022-05-04 09:25:20|20.7|18.73|20.69|18.72|20.7|18.73|20.69|18.72|0
1651656330000|2022-05-04 09:25:30|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1651656340000|2022-05-04 09:25:40|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651656350000|2022-05-04 09:25:50|20.65|18.68|20.65|18.68|20.65|18.68|20.63|18.66|0
1651656360000|2022-05-04 09:26:00|20.63|18.66|20.59|18.63|20.63|18.66|20.59|18.63|0
1651656370000|2022-05-04 09:26:10|20.61|18.65|20.61|18.65|20.65|18.68|20.61|18.65|0
1651656380000|2022-05-04 09:26:20|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651656390000|2022-05-04 09:26:30|20.63|18.66|20.65|18.68|20.65|18.68|20.63|18.66|0
1651656400000|2022-05-04 09:26:40|20.67|18.7|20.65|18.68|20.67|18.7|20.65|18.68|0
1651656410000|2022-05-04 09:26:50|20.63|18.66|20.61|18.65|20.63|18.66|20.61|18.65|0
1651656420000|2022-05-04 09:27:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1651656430000|2022-05-04 09:27:10|20.61|18.65|20.63|18.66|20.63|18.66|20.61|18.65|0
1651656440000|2022-05-04 09:27:20|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651656450000|2022-05-04 09:27:30|20.68|18.71|20.61|18.65|20.68|18.71|20.61|18.65|0
1651656460000|2022-05-04 09:27:40|20.65|18.68|20.72|18.75|20.72|18.75|20.65|18.68|0
1651656480000|2022-05-04 09:28:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1651656500000|2022-05-04 09:28:20|20.8|18.82|20.76|18.78|20.8|18.82|20.76|18.78|0
1651656510000|2022-05-04 09:28:30|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1651656530000|2022-05-04 09:28:50|20.7|18.73|20.76|18.78|20.76|18.78|20.7|18.73|0
1651656540000|2022-05-04 09:29:00|20.83|18.85|20.87|18.88|20.89|18.9|20.83|18.85|0
1651656550000|2022-05-04 09:29:10|20.91|18.92|20.87|18.88|20.91|18.92|20.87|18.88|0
1651656560000|2022-05-04 09:29:20|20.91|18.92|20.89|18.9|20.91|18.92|20.87|18.88|0
1651656570000|2022-05-04 09:29:30|20.91|18.92|20.87|18.88|20.91|18.92|20.87|18.88|0
1651656590000|2022-05-04 09:29:50|20.85|18.87|20.89|18.9|20.89|18.9|20.85|18.87|0
1651656600000|2022-05-04 09:30:00|20.87|18.88|20.83|18.85|20.89|18.9|20.83|18.85|0
1651656610000|2022-05-04 09:30:10|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1651656620000|2022-05-04 09:30:20|20.83|18.85|20.72|18.75|20.83|18.85|20.72|18.75|0
1651656630000|2022-05-04 09:30:30|20.76|18.78|20.76|18.78|20.76|18.78|20.72|18.75|0
1651656640000|2022-05-04 09:30:40|20.72|18.75|20.74|18.76|20.74|18.76|20.72|18.75|0
1651656650000|2022-05-04 09:30:50|20.76|18.78|20.8|18.81|20.8|18.81|20.76|18.78|0
1651656660000|2022-05-04 09:31:00|20.81|18.83|20.91|18.92|20.91|18.92|20.81|18.83|0
1651656670000|2022-05-04 09:31:10|20.89|18.9|20.98|18.98|20.98|18.98|20.89|18.9|0
1651656680000|2022-05-04 09:31:20|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1651656690000|2022-05-04 09:31:30|20.96|18.97|20.96|18.97|20.98|18.98|20.94|18.95|0
1651656700000|2022-05-04 09:31:40|20.98|18.98|20.98|18.98|20.98|18.98|20.96|18.97|0
1651656720000|2022-05-04 09:32:00|21.02|19.02|20.98|18.98|21.02|19.02|20.98|18.98|0
1651656730000|2022-05-04 09:32:10|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1651656740000|2022-05-04 09:32:20|20.96|18.97|20.94|18.95|20.96|18.97|20.94|18.95|0
1651656750000|2022-05-04 09:32:30|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651656760000|2022-05-04 09:32:40|20.91|18.92|20.91|18.92|20.91|18.92|20.89|18.9|0
1651656770000|2022-05-04 09:32:50|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1651656780000|2022-05-04 09:33:00|20.87|18.88|20.87|18.88|20.87|18.88|20.83|18.85|0
1651656800000|2022-05-04 09:33:20|20.91|18.92|20.87|18.88|20.91|18.92|20.87|18.88|0
1651656830000|2022-05-04 09:33:50|20.85|18.86|20.85|18.86|20.85|18.86|20.85|18.86|0
1651656840000|2022-05-04 09:34:00|20.83|18.85|20.83|18.85|20.85|18.86|20.83|18.85|0
1651656860000|2022-05-04 09:34:20|20.79|18.81|20.79|18.81|20.81|18.83|20.77|18.8|0
1651656870000|2022-05-04 09:34:30|20.83|18.85|20.87|18.88|20.87|18.88|20.83|18.85|0
1651656880000|2022-05-04 09:34:40|20.91|18.91|21.02|19.02|21.02|19.02|20.91|18.91|0
1651656890000|2022-05-04 09:34:50|21.06|19.05|21.06|19.05|21.06|19.05|21.02|19.02|0
1651656900000|2022-05-04 09:35:00|21.02|19.02|20.98|18.98|21.02|19.02|20.98|18.98|0
1651656910000|2022-05-04 09:35:10|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1651656920000|2022-05-04 09:35:20|20.91|18.91|20.87|18.88|20.91|18.91|20.87|18.88|0
1651656950000|2022-05-04 09:35:50|20.83|18.85|20.81|18.83|20.83|18.85|20.81|18.83|0
1651656960000|2022-05-04 09:36:00|20.85|18.86|20.87|18.88|20.87|18.88|20.85|18.86|0
1651656970000|2022-05-04 09:36:10|20.89|18.9|20.9|18.91|20.9|18.91|20.89|18.9|0
1651656980000|2022-05-04 09:36:20|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651657000000|2022-05-04 09:36:40|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1651657010000|2022-05-04 09:36:50|20.88|18.9|20.85|18.86|20.88|18.9|20.83|18.85|0
1651657020000|2022-05-04 09:37:00|20.87|18.88|20.88|18.9|20.88|18.9|20.87|18.88|0
1651657030000|2022-05-04 09:37:10|20.87|18.88|20.88|18.9|20.88|18.9|20.87|18.88|0
1651657040000|2022-05-04 09:37:20|20.9|18.91|20.9|18.91|20.92|18.93|20.9|18.91|0
1651657050000|2022-05-04 09:37:30|20.87|18.88|20.83|18.85|20.87|18.88|20.83|18.85|0
1651657070000|2022-05-04 09:37:50|20.9|18.91|20.9|18.91|20.9|18.91|20.88|18.9|0
1651657090000|2022-05-04 09:38:10|20.88|18.9|20.87|18.88|20.88|18.9|20.87|18.88|0
1651657100000|2022-05-04 09:38:20|20.85|18.86|20.85|18.86|20.85|18.86|20.83|18.84|0
1651657110000|2022-05-04 09:38:30|20.83|18.84|20.85|18.86|20.85|18.86|20.83|18.84|0
1651657120000|2022-05-04 09:38:40|20.83|18.84|20.85|18.86|20.85|18.86|20.83|18.84|0
1651657130000|2022-05-04 09:38:50|20.83|18.84|20.83|18.84|20.83|18.84|20.83|18.84|0
1651657150000|2022-05-04 09:39:10|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1651657160000|2022-05-04 09:39:20|20.83|18.84|20.85|18.86|20.85|18.86|20.83|18.84|0
1651657170000|2022-05-04 09:39:30|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651657180000|2022-05-04 09:39:40|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1651657190000|2022-05-04 09:39:50|20.87|18.88|20.88|18.89|20.88|18.89|20.87|18.88|0
1651657200000|2022-05-04 09:40:00|20.87|18.88|20.87|18.88|20.87|18.88|20.83|18.84|0
1651657210000|2022-05-04 09:40:10|20.92|18.93|20.9|18.91|20.92|18.93|20.9|18.91|0
1651657220000|2022-05-04 09:40:20|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1651657230000|2022-05-04 09:40:30|20.86|18.88|20.83|18.84|20.86|18.88|20.83|18.84|0
1651657240000|2022-05-04 09:40:40|20.86|18.88|20.86|18.88|20.86|18.88|20.86|18.88|0
1651657250000|2022-05-04 09:40:50|20.88|18.89|20.9|18.91|20.9|18.91|20.88|18.89|0
1651657260000|2022-05-04 09:41:00|20.94|18.95|20.9|18.91|20.94|18.95|20.9|18.91|0
1651657270000|2022-05-04 09:41:10|20.86|18.88|20.86|18.88|20.9|18.91|20.86|18.88|0
1651657280000|2022-05-04 09:41:20|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1651657290000|2022-05-04 09:41:30|20.94|18.95|20.92|18.93|20.94|18.95|20.92|18.93|0
1651657300000|2022-05-04 09:41:40|20.94|18.95|21.05|19.05|21.05|19.05|20.94|18.95|0
1651657310000|2022-05-04 09:41:50|21.07|19.06|21.09|19.08|21.09|19.08|21.07|19.06|0
1651657330000|2022-05-04 09:42:10|21.13|19.12|21.11|19.1|21.13|19.12|21.09|19.08|0
1651657340000|2022-05-04 09:42:20|21.09|19.08|21.13|19.12|21.13|19.12|21.09|19.08|0
1651657350000|2022-05-04 09:42:30|21.17|19.15|21.24|19.22|21.24|19.22|21.17|19.15|0
1651657360000|2022-05-04 09:42:40|21.28|19.25|21.32|19.29|21.32|19.29|21.28|19.25|0
1651657370000|2022-05-04 09:42:50|21.26|19.23|21.26|19.23|21.28|19.25|21.24|19.22|0
1651657380000|2022-05-04 09:43:00|21.24|19.22|21.28|19.25|21.28|19.25|21.24|19.22|0
1651657390000|2022-05-04 09:43:10|21.26|19.23|21.28|19.25|21.28|19.25|21.26|19.23|0
1651657400000|2022-05-04 09:43:20|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1651657410000|2022-05-04 09:43:30|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1651657420000|2022-05-04 09:43:40|21.18|19.17|21.18|19.17|21.18|19.17|21.18|19.17|0
1651657430000|2022-05-04 09:43:50|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651657450000|2022-05-04 09:44:10|21.01|19.01|21.05|19.05|21.05|19.05|21.01|19.01|0
1651657460000|2022-05-04 09:44:20|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651657470000|2022-05-04 09:44:30|21.13|19.11|21.13|19.11|21.13|19.11|21.13|19.11|0
1651657480000|2022-05-04 09:44:40|21.14|19.13|21.11|19.1|21.14|19.13|21.09|19.08|0
1651657490000|2022-05-04 09:44:50|21.13|19.11|21.14|19.13|21.14|19.13|21.13|19.11|0
1651657500000|2022-05-04 09:45:00|21.16|19.15|21.16|19.15|21.2|19.18|21.16|19.15|0
1651657510000|2022-05-04 09:45:10|21.18|19.16|21.2|19.18|21.2|19.18|21.18|19.16|0
1651657520000|2022-05-04 09:45:20|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1651657530000|2022-05-04 09:45:30|21.16|19.15|21.13|19.11|21.16|19.15|21.13|19.11|0
1651657540000|2022-05-04 09:45:40|21.14|19.13|21.09|19.08|21.14|19.13|21.09|19.08|0
1651657550000|2022-05-04 09:45:50|21.05|19.05|21.09|19.08|21.09|19.08|21.05|19.05|0
1651657560000|2022-05-04 09:46:00|21.05|19.05|21.09|19.08|21.09|19.08|21.05|19.05|0
1651657570000|2022-05-04 09:46:10|21.05|19.05|21.05|19.05|21.05|19.05|21.01|19.01|0
1651657580000|2022-05-04 09:46:20|21.07|19.06|21.13|19.11|21.13|19.11|21.07|19.06|0
1651657590000|2022-05-04 09:46:30|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1651657600000|2022-05-04 09:46:40|21.13|19.11|21.13|19.11|21.13|19.11|21.13|19.11|0
1651657620000|2022-05-04 09:47:00|21.14|19.13|21.16|19.15|21.16|19.15|21.14|19.13|0
1651657630000|2022-05-04 09:47:10|21.13|19.11|21.13|19.11|21.13|19.11|21.11|19.1|0
1651657640000|2022-05-04 09:47:20|21.14|19.13|21.16|19.15|21.16|19.15|21.14|19.13|0
1651657650000|2022-05-04 09:47:30|21.14|19.13|21.16|19.15|21.2|19.18|21.14|19.13|0
1651657660000|2022-05-04 09:47:40|21.18|19.16|21.16|19.15|21.18|19.16|21.16|19.15|0
1651657670000|2022-05-04 09:47:50|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1651657680000|2022-05-04 09:48:00|21.22|19.2|21.16|19.15|21.22|19.2|21.16|19.15|0
1651657690000|2022-05-04 09:48:10|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1651657700000|2022-05-04 09:48:20|21.1|19.09|21.12|19.11|21.12|19.11|21.1|19.09|0
1651657710000|2022-05-04 09:48:30|21.28|19.25|21.28|19.25|21.28|19.25|21.28|19.25|0
1651657720000|2022-05-04 09:48:40|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1651657730000|2022-05-04 09:48:50|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1651657740000|2022-05-04 09:49:00|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1651657750000|2022-05-04 09:49:10|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1651657760000|2022-05-04 09:49:20|21.16|19.15|21.12|19.11|21.16|19.15|21.12|19.11|0
1651657770000|2022-05-04 09:49:30|21.14|19.13|21.16|19.15|21.16|19.15|21.14|19.13|0
1651657790000|2022-05-04 09:49:50|21.18|19.16|21.16|19.15|21.18|19.16|21.16|19.15|0
1651657800000|2022-05-04 09:50:00|21.18|19.16|21.18|19.16|21.18|19.16|21.18|19.16|0
1651657810000|2022-05-04 09:50:10|21.2|19.18|21.2|19.18|21.2|19.18|21.16|19.15|0
1651657820000|2022-05-04 09:50:20|21.16|19.15|21.18|19.16|21.2|19.18|21.16|19.15|0
1651657830000|2022-05-04 09:50:30|21.2|19.18|21.16|19.15|21.2|19.18|21.16|19.15|0
1651657840000|2022-05-04 09:50:40|21.12|19.11|21.16|19.15|21.16|19.15|21.12|19.11|0
1651657850000|2022-05-04 09:50:50|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1651657860000|2022-05-04 09:51:00|21.09|19.08|21.09|19.08|21.09|19.08|21.09|19.08|0
1651657870000|2022-05-04 09:51:10|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1651657880000|2022-05-04 09:51:20|21.05|19.04|21.01|19.01|21.05|19.04|21.01|19.01|0
1651657890000|2022-05-04 09:51:30|21.05|19.04|21.09|19.08|21.09|19.08|21.05|19.04|0
1651657900000|2022-05-04 09:51:40|21.07|19.06|21.08|19.08|21.08|19.08|21.07|19.06|0
1651657910000|2022-05-04 09:51:50|21.05|19.04|21.07|19.06|21.07|19.06|21.05|19.04|0
1651657920000|2022-05-04 09:52:00|21.05|19.04|21.08|19.08|21.08|19.08|21.05|19.04|0
1651657930000|2022-05-04 09:52:10|21.1|19.09|21.01|19.01|21.1|19.09|21.01|19.01|0
1651657940000|2022-05-04 09:52:20|21.03|19.02|21.08|19.08|21.08|19.08|21.03|19.02|0
1651657950000|2022-05-04 09:52:30|21.05|19.04|21.12|19.11|21.12|19.11|21.05|19.04|0
1651657960000|2022-05-04 09:52:40|21.08|19.08|21.05|19.04|21.08|19.08|21.05|19.04|0
1651657970000|2022-05-04 09:52:50|21.08|19.08|21.08|19.08|21.08|19.08|21.08|19.08|0
1651657980000|2022-05-04 09:53:00|21.16|19.14|21.16|19.14|21.16|19.14|21.16|19.14|0
1651657990000|2022-05-04 09:53:10|21.2|19.18|21.1|19.09|21.2|19.18|21.1|19.09|0
1651658000000|2022-05-04 09:53:20|21.12|19.11|21.14|19.13|21.14|19.13|21.12|19.11|0
1651658010000|2022-05-04 09:53:30|21.16|19.14|21.16|19.14|21.16|19.14|21.16|19.14|0
1651658020000|2022-05-04 09:53:40|21.2|19.18|21.24|19.21|21.24|19.21|21.2|19.18|0
1651658040000|2022-05-04 09:54:00|21.25|19.23|21.27|19.25|21.27|19.25|21.25|19.23|0
1651658050000|2022-05-04 09:54:10|21.31|19.28|21.35|19.32|21.35|19.32|21.31|19.28|0
1651658060000|2022-05-04 09:54:20|21.31|19.28|21.31|19.28|21.31|19.28|21.31|19.28|0
1651658070000|2022-05-04 09:54:30|21.35|19.32|21.37|19.33|21.39|19.35|21.35|19.32|0
1651658080000|2022-05-04 09:54:40|21.46|19.42|21.39|19.35|21.46|19.42|21.39|19.35|0
1651658090000|2022-05-04 09:54:50|21.41|19.37|21.46|19.42|21.46|19.42|21.41|19.37|0
1651658100000|2022-05-04 09:55:00|21.5|19.45|21.44|19.4|21.5|19.45|21.44|19.4|0
1651658110000|2022-05-04 09:55:10|21.46|19.42|21.67|19.61|21.67|19.61|21.46|19.42|0
1651658120000|2022-05-04 09:55:20|21.66|19.59|21.58|19.52|21.66|19.59|21.58|19.52|0
1651658130000|2022-05-04 09:55:30|21.54|19.49|21.6|19.54|21.62|19.56|21.54|19.49|0
1651658140000|2022-05-04 09:55:40|21.62|19.56|21.62|19.56|21.62|19.56|21.58|19.52|0
1651658150000|2022-05-04 09:55:50|21.58|19.52|21.58|19.52|21.58|19.52|21.58|19.52|0
1651658160000|2022-05-04 09:56:00|21.54|19.49|21.58|19.52|21.58|19.52|21.54|19.49|0
1651658170000|2022-05-04 09:56:10|21.54|19.49|21.62|19.56|21.62|19.56|21.54|19.49|0
1651658180000|2022-05-04 09:56:20|21.66|19.59|21.66|19.59|21.66|19.59|21.66|19.59|0
1651658190000|2022-05-04 09:56:30|21.64|19.57|21.62|19.56|21.64|19.57|21.62|19.56|0
1651658200000|2022-05-04 09:56:40|21.64|19.57|21.69|19.63|21.69|19.63|21.64|19.57|0
1651658210000|2022-05-04 09:56:50|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1651658220000|2022-05-04 09:57:00|21.69|19.63|21.62|19.56|21.69|19.63|21.62|19.56|0
1651658230000|2022-05-04 09:57:10|21.58|19.52|21.58|19.52|21.6|19.54|21.58|19.52|0
1651658240000|2022-05-04 09:57:20|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1651658250000|2022-05-04 09:57:30|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1651658260000|2022-05-04 09:57:40|21.62|19.56|21.65|19.59|21.65|19.59|21.58|19.52|0
1651658270000|2022-05-04 09:57:50|21.62|19.56|21.62|19.56|21.63|19.57|21.62|19.56|0
1651658280000|2022-05-04 09:58:00|21.65|19.59|21.69|19.63|21.69|19.63|21.65|19.59|0
1651658290000|2022-05-04 09:58:10|21.65|19.59|21.69|19.63|21.69|19.63|21.65|19.59|0
1651658300000|2022-05-04 09:58:20|21.73|19.66|21.69|19.63|21.73|19.66|21.69|19.63|0
1651658310000|2022-05-04 09:58:30|21.73|19.66|21.69|19.63|21.73|19.66|21.69|19.63|0
1651658320000|2022-05-04 09:58:40|21.73|19.66|21.81|19.73|21.81|19.73|21.73|19.66|0
1651658330000|2022-05-04 09:58:50|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1651658340000|2022-05-04 09:59:00|21.83|19.75|21.85|19.77|21.87|19.78|21.83|19.75|0
1651658350000|2022-05-04 09:59:10|21.89|19.8|21.89|19.8|21.89|19.8|21.89|19.8|0
1651658360000|2022-05-04 09:59:20|21.85|19.77|21.77|19.7|21.85|19.77|21.77|19.7|0
1651658370000|2022-05-04 09:59:30|21.79|19.71|21.85|19.77|21.85|19.77|21.79|19.71|0
1651658380000|2022-05-04 09:59:40|21.83|19.75|21.85|19.77|21.85|19.77|21.83|19.75|0
1651658390000|2022-05-04 09:59:50|21.87|19.78|21.85|19.77|21.87|19.78|21.85|19.77|0
1651658400000|2022-05-04 10:00:00|21.89|19.8|21.85|19.77|21.89|19.8|21.85|19.77|0
1651658410000|2022-05-04 10:00:10|21.89|19.8|21.92|19.84|22|19.91|21.89|19.8|0
1651658420000|2022-05-04 10:00:20|21.9|19.82|21.89|19.8|21.92|19.84|21.89|19.8|0
1651658430000|2022-05-04 10:00:30|21.92|19.84|21.92|19.84|21.92|19.84|21.92|19.84|0
1651658450000|2022-05-04 10:00:50|21.94|19.85|21.96|19.87|22|19.91|21.94|19.85|0
1651658460000|2022-05-04 10:01:00|21.92|19.84|21.92|19.84|21.92|19.84|21.9|19.82|0
1651658470000|2022-05-04 10:01:10|21.9|19.82|22.06|19.96|22.06|19.96|21.9|19.82|0
1651658480000|2022-05-04 10:01:20|22.04|19.94|22|19.91|22.04|19.94|22|19.91|0
1651658490000|2022-05-04 10:01:30|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1651658500000|2022-05-04 10:01:40|22.06|19.96|22.12|20.01|22.12|20.01|22.06|19.96|0
1651658510000|2022-05-04 10:01:50|22.16|20.05|22.16|20.05|22.16|20.05|22.12|20.01|0
1651658520000|2022-05-04 10:02:00|22.2|20.08|22.14|20.03|22.2|20.08|22.14|20.03|0
1651658530000|2022-05-04 10:02:10|22.1|19.99|22|19.91|22.1|19.99|21.96|19.87|0
1651658540000|2022-05-04 10:02:20|21.98|19.89|21.96|19.87|22|19.91|21.96|19.87|0
1651658550000|2022-05-04 10:02:30|21.98|19.89|21.98|19.89|22|19.91|21.96|19.87|0
1651658560000|2022-05-04 10:02:40|22|19.91|22.02|19.92|22.02|19.92|22|19.91|0
1651658570000|2022-05-04 10:02:50|22.08|19.98|22.12|20.01|22.12|20.01|22.08|19.98|0
1651658580000|2022-05-04 10:03:00|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1651658590000|2022-05-04 10:03:10|22.12|20.01|22.04|19.94|22.12|20.01|22.04|19.94|0
1651658600000|2022-05-04 10:03:20|22|19.91|22|19.91|22|19.91|22|19.91|0
1651658620000|2022-05-04 10:03:40|21.98|19.89|22|19.91|22|19.91|21.96|19.87|0
1651658630000|2022-05-04 10:03:50|21.98|19.89|22|19.91|22|19.91|21.98|19.89|0
1651658640000|2022-05-04 10:04:00|21.98|19.89|22|19.91|22|19.91|21.98|19.89|0
1651658650000|2022-05-04 10:04:10|22.02|19.92|22|19.91|22.02|19.92|22|19.91|0
1651658660000|2022-05-04 10:04:20|22.02|19.92|22|19.91|22.02|19.92|22|19.91|0
1651658670000|2022-05-04 10:04:30|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651658680000|2022-05-04 10:04:40|22|19.91|22|19.91|22|19.91|21.92|19.83|0
1651658690000|2022-05-04 10:04:50|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1651658700000|2022-05-04 10:05:00|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651658710000|2022-05-04 10:05:10|22|19.91|22.04|19.94|22.04|19.94|22|19.91|0
1651658720000|2022-05-04 10:05:20|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1651658730000|2022-05-04 10:05:30|22.12|20.01|22.16|20.05|22.16|20.05|22.12|20.01|0
1651658750000|2022-05-04 10:05:50|22.14|20.03|22.12|20.01|22.14|20.03|22.12|20.01|0
1651658760000|2022-05-04 10:06:00|22.16|20.05|22.12|20.01|22.16|20.05|22.12|20.01|0
1651658800000|2022-05-04 10:06:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1651658810000|2022-05-04 10:06:50|22.12|20.01|22.04|19.94|22.12|20.01|22.04|19.94|0
1651658820000|2022-05-04 10:07:00|22|19.9|21.96|19.87|22|19.9|21.96|19.87|0
1651658840000|2022-05-04 10:07:20|21.94|19.85|21.9|19.82|21.94|19.85|21.9|19.82|0
1651658850000|2022-05-04 10:07:30|21.88|19.8|21.92|19.83|21.92|19.83|21.88|19.8|0
1651658860000|2022-05-04 10:07:40|21.9|19.81|21.94|19.85|21.94|19.85|21.9|19.81|0
1651658870000|2022-05-04 10:07:50|21.96|19.87|21.94|19.85|21.96|19.87|21.94|19.85|0
1651658880000|2022-05-04 10:08:00|21.92|19.83|21.82|19.74|21.92|19.83|21.82|19.74|0
1651658890000|2022-05-04 10:08:10|21.84|19.76|21.82|19.74|21.84|19.76|21.8|19.73|0
1651658900000|2022-05-04 10:08:20|21.84|19.76|21.8|19.73|21.84|19.76|21.8|19.73|0
1651658910000|2022-05-04 10:08:30|21.82|19.74|21.8|19.73|21.82|19.74|21.8|19.73|0
1651658920000|2022-05-04 10:08:40|21.82|19.74|21.84|19.76|21.84|19.76|21.82|19.74|0
1651658930000|2022-05-04 10:08:50|21.88|19.8|21.84|19.76|21.88|19.8|21.84|19.76|0
1651658940000|2022-05-04 10:09:00|21.88|19.8|21.84|19.76|21.88|19.8|21.84|19.76|0
1651658950000|2022-05-04 10:09:10|21.88|19.8|21.88|19.8|21.92|19.83|21.88|19.8|0
1651658970000|2022-05-04 10:09:30|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1651658980000|2022-05-04 10:09:40|21.94|19.85|22.04|19.94|22.04|19.94|21.94|19.85|0
1651658990000|2022-05-04 10:09:50|22.02|19.92|22|19.9|22.02|19.92|21.98|19.88|0
1651659000000|2022-05-04 10:10:00|21.96|19.87|21.96|19.87|22|19.9|21.96|19.87|0
1651659010000|2022-05-04 10:10:10|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1651659020000|2022-05-04 10:10:20|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1651659040000|2022-05-04 10:10:40|21.88|19.8|21.9|19.81|21.9|19.81|21.88|19.8|0
1651659050000|2022-05-04 10:10:50|21.88|19.8|21.88|19.8|21.88|19.8|21.86|19.78|0
1651659060000|2022-05-04 10:11:00|21.86|19.78|21.84|19.76|21.86|19.78|21.84|19.76|0
1651659070000|2022-05-04 10:11:10|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1651659080000|2022-05-04 10:11:20|21.86|19.78|21.84|19.76|21.86|19.78|21.84|19.76|0
1651659090000|2022-05-04 10:11:30|21.86|19.78|21.84|19.76|21.86|19.78|21.84|19.76|0
1651659100000|2022-05-04 10:11:40|21.8|19.73|21.84|19.76|21.84|19.76|21.8|19.73|0
1651659110000|2022-05-04 10:11:50|21.82|19.74|21.8|19.73|21.82|19.74|21.8|19.73|0
1651659120000|2022-05-04 10:12:00|21.84|19.76|21.84|19.76|21.84|19.76|21.82|19.74|0
1651659130000|2022-05-04 10:12:10|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1651659140000|2022-05-04 10:12:20|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1651659150000|2022-05-04 10:12:30|21.82|19.74|21.82|19.74|21.84|19.76|21.82|19.74|0
1651659160000|2022-05-04 10:12:40|21.84|19.76|21.92|19.83|21.92|19.83|21.84|19.76|0
1651659170000|2022-05-04 10:12:50|21.9|19.81|21.88|19.8|21.9|19.81|21.88|19.8|0
1651659180000|2022-05-04 10:13:00|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1651659190000|2022-05-04 10:13:10|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1651659200000|2022-05-04 10:13:20|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651659220000|2022-05-04 10:13:40|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1651659240000|2022-05-04 10:14:00|21.9|19.81|21.9|19.81|21.92|19.83|21.9|19.81|0
1651659250000|2022-05-04 10:14:10|21.92|19.83|21.96|19.87|21.96|19.87|21.9|19.81|0
1651659260000|2022-05-04 10:14:20|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1651659270000|2022-05-04 10:14:30|21.92|19.83|21.94|19.85|21.94|19.85|21.92|19.83|0
1651659280000|2022-05-04 10:14:40|21.92|19.83|21.88|19.79|21.92|19.83|21.88|19.79|0
1651659300000|2022-05-04 10:15:00|21.92|19.83|21.88|19.79|21.92|19.83|21.88|19.79|0
1651659310000|2022-05-04 10:15:10|21.86|19.78|21.92|19.83|21.92|19.83|21.86|19.78|0
1651659320000|2022-05-04 10:15:20|21.94|19.85|21.92|19.83|21.94|19.85|21.92|19.83|0
1651659330000|2022-05-04 10:15:30|21.88|19.79|21.86|19.78|21.88|19.79|21.86|19.78|0
1651659340000|2022-05-04 10:15:40|21.88|19.79|21.84|19.76|21.88|19.79|21.84|19.76|0
1651659350000|2022-05-04 10:15:50|21.88|19.79|21.88|19.79|21.88|19.79|21.88|19.79|0
1651659360000|2022-05-04 10:16:00|21.84|19.76|21.88|19.79|21.88|19.79|21.84|19.76|0
1651659370000|2022-05-04 10:16:10|21.86|19.78|21.88|19.79|21.88|19.79|21.86|19.78|0
1651659380000|2022-05-04 10:16:20|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1651659400000|2022-05-04 10:16:40|21.88|19.79|21.92|19.83|21.92|19.83|21.88|19.79|0
1651659410000|2022-05-04 10:16:50|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1651659420000|2022-05-04 10:17:00|21.88|19.79|21.9|19.81|21.9|19.81|21.88|19.79|0
1651659430000|2022-05-04 10:17:10|21.88|19.79|21.86|19.78|21.88|19.79|21.84|19.76|0
1651659440000|2022-05-04 10:17:20|21.84|19.76|21.88|19.79|21.88|19.79|21.84|19.76|0
1651659450000|2022-05-04 10:17:30|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1651659460000|2022-05-04 10:17:40|21.95|19.86|21.92|19.83|21.95|19.86|21.92|19.83|0
1651659470000|2022-05-04 10:17:50|21.93|19.85|21.95|19.86|21.95|19.86|21.93|19.85|0
1651659480000|2022-05-04 10:18:00|21.97|19.88|22.01|19.92|22.01|19.92|21.95|19.86|0
1651659490000|2022-05-04 10:18:10|22.03|19.93|22.05|19.95|22.07|19.97|22.03|19.93|0
1651659500000|2022-05-04 10:18:20|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1651659510000|2022-05-04 10:18:30|21.99|19.9|21.97|19.88|21.99|19.9|21.97|19.88|0
1651659520000|2022-05-04 10:18:40|21.95|19.86|22.01|19.92|22.03|19.93|21.95|19.86|0
1651659530000|2022-05-04 10:18:50|21.99|19.9|21.95|19.86|21.99|19.9|21.95|19.86|0
1651659540000|2022-05-04 10:19:00|22.07|19.97|22.03|19.93|22.07|19.97|22.03|19.93|0
1651659550000|2022-05-04 10:19:10|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1651659560000|2022-05-04 10:19:20|22.03|19.93|22.07|19.97|22.07|19.97|22.03|19.93|0
1651659570000|2022-05-04 10:19:30|22.05|19.95|22.07|19.97|22.07|19.97|22.05|19.95|0
1651659590000|2022-05-04 10:19:50|22.05|19.95|22.03|19.93|22.05|19.95|22.03|19.93|0
1651659620000|2022-05-04 10:20:20|22.07|19.97|22.03|19.93|22.07|19.97|22.03|19.93|0
1651659630000|2022-05-04 10:20:30|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1651659640000|2022-05-04 10:20:40|22.03|19.93|22.07|19.97|22.07|19.97|22.03|19.93|0
1651659650000|2022-05-04 10:20:50|22.05|19.95|22.03|19.93|22.05|19.95|22.03|19.93|0
1651659660000|2022-05-04 10:21:00|22.07|19.97|22.03|19.93|22.07|19.97|22.01|19.91|0
1651659670000|2022-05-04 10:21:10|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1651659690000|2022-05-04 10:21:30|22.03|19.93|22.01|19.91|22.03|19.93|22.01|19.91|0
1651659700000|2022-05-04 10:21:40|22.03|19.93|22.07|19.97|22.07|19.97|22.03|19.93|0
1651659710000|2022-05-04 10:21:50|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1651659720000|2022-05-04 10:22:00|22.07|19.97|22.03|19.93|22.07|19.97|22.03|19.93|0
1651659740000|2022-05-04 10:22:20|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1651659760000|2022-05-04 10:22:40|22.09|19.98|22.07|19.97|22.09|19.98|22.07|19.97|0
1651659770000|2022-05-04 10:22:50|22.09|19.98|22.07|19.97|22.09|19.98|22.07|19.97|0
1651659780000|2022-05-04 10:23:00|22.03|19.93|22.01|19.91|22.03|19.93|21.99|19.9|0
1651659790000|2022-05-04 10:23:10|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1651659800000|2022-05-04 10:23:20|21.97|19.88|21.99|19.9|21.99|19.9|21.95|19.86|0
1651659810000|2022-05-04 10:23:30|21.93|19.84|21.97|19.88|21.99|19.9|21.93|19.84|0
1651659820000|2022-05-04 10:23:40|21.95|19.86|21.97|19.88|21.97|19.88|21.95|19.86|0
1651659830000|2022-05-04 10:23:50|21.95|19.86|21.99|19.9|21.99|19.9|21.95|19.86|0
1651659840000|2022-05-04 10:24:00|21.97|19.88|21.7|19.63|21.99|19.9|21.7|19.63|0
1651659850000|2022-05-04 10:24:10|21.72|19.65|21.7|19.63|21.72|19.65|21.64|19.58|0
1651659860000|2022-05-04 10:24:20|21.72|19.65|21.8|19.72|21.8|19.72|21.72|19.65|0
1651659870000|2022-05-04 10:24:30|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651659880000|2022-05-04 10:24:40|21.76|19.68|21.76|19.68|21.76|19.68|21.76|19.68|0
1651659890000|2022-05-04 10:24:50|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1651659900000|2022-05-04 10:25:00|21.76|19.68|21.83|19.75|21.83|19.75|21.76|19.68|0
1651659910000|2022-05-04 10:25:10|21.81|19.74|21.81|19.74|21.81|19.74|21.81|19.74|0
1651659920000|2022-05-04 10:25:20|21.83|19.75|21.72|19.65|21.83|19.75|21.72|19.65|0
1651659930000|2022-05-04 10:25:30|21.76|19.68|21.68|19.61|21.76|19.68|21.68|19.61|0
1651659940000|2022-05-04 10:25:40|21.66|19.6|21.68|19.61|21.68|19.61|21.64|19.58|0
1651659950000|2022-05-04 10:25:50|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1651659960000|2022-05-04 10:26:00|21.76|19.68|21.74|19.67|21.76|19.68|21.74|19.67|0
1651659970000|2022-05-04 10:26:10|21.56|19.51|21.56|19.51|21.56|19.51|21.52|19.47|0
1651660010000|2022-05-04 10:26:50|21.52|19.47|21.49|19.44|21.52|19.47|21.49|19.44|0
1651660020000|2022-05-04 10:27:00|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1651660030000|2022-05-04 10:27:10|21.56|19.51|21.56|19.51|21.56|19.51|21.54|19.49|0
1651660040000|2022-05-04 10:27:20|21.52|19.47|21.56|19.51|21.56|19.51|21.52|19.47|0
1651660050000|2022-05-04 10:27:30|21.52|19.47|21.54|19.49|21.56|19.51|21.52|19.47|0
1651660060000|2022-05-04 10:27:40|21.56|19.51|21.54|19.49|21.56|19.51|21.54|19.49|0
1651660070000|2022-05-04 10:27:50|21.52|19.47|21.56|19.51|21.56|19.51|21.52|19.47|0
1651660080000|2022-05-04 10:28:00|21.52|19.47|21.6|19.54|21.6|19.54|21.52|19.47|0
1651660110000|2022-05-04 10:28:30|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1651660120000|2022-05-04 10:28:40|21.6|19.54|21.6|19.54|21.6|19.54|21.6|19.54|0
1651660130000|2022-05-04 10:28:50|21.56|19.51|21.56|19.51|21.6|19.54|21.56|19.51|0
1651660150000|2022-05-04 10:29:10|21.52|19.47|21.48|19.44|21.52|19.47|21.48|19.44|0
1651660160000|2022-05-04 10:29:20|21.45|19.4|21.45|19.4|21.45|19.4|21.45|19.4|0
1651660170000|2022-05-04 10:29:30|21.43|19.39|21.41|19.37|21.43|19.39|21.41|19.37|0
1651660180000|2022-05-04 10:29:40|21.37|19.33|21.33|19.3|21.37|19.33|21.33|19.3|0
1651660200000|2022-05-04 10:30:00|21.35|19.32|21.37|19.33|21.39|19.35|21.35|19.32|0
1651660210000|2022-05-04 10:30:10|21.41|19.37|21.45|19.4|21.45|19.4|21.41|19.37|0
1651660220000|2022-05-04 10:30:20|21.48|19.44|21.56|19.51|21.56|19.51|21.48|19.44|0
1651660230000|2022-05-04 10:30:30|21.54|19.49|21.6|19.54|21.6|19.54|21.54|19.49|0
1651660240000|2022-05-04 10:30:40|21.64|19.58|21.68|19.61|21.68|19.61|21.64|19.58|0
1651660260000|2022-05-04 10:31:00|21.64|19.58|21.64|19.58|21.64|19.58|21.64|19.58|0
1651660270000|2022-05-04 10:31:10|21.68|19.61|21.68|19.61|21.68|19.61|21.68|19.61|0
1651660290000|2022-05-04 10:31:30|21.71|19.65|21.71|19.65|21.75|19.68|21.71|19.65|0
1651660330000|2022-05-04 10:32:10|21.75|19.68|21.71|19.65|21.75|19.68|21.71|19.65|0
1651660340000|2022-05-04 10:32:20|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1651660350000|2022-05-04 10:32:30|21.71|19.65|21.73|19.66|21.73|19.66|21.71|19.65|0
1651660360000|2022-05-04 10:32:40|21.71|19.65|21.71|19.65|21.71|19.65|21.71|19.65|0
1651660370000|2022-05-04 10:32:50|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1651660380000|2022-05-04 10:33:00|21.83|19.75|21.83|19.75|21.83|19.75|21.79|19.72|0
1651660390000|2022-05-04 10:33:10|21.81|19.73|21.81|19.73|21.83|19.75|21.81|19.73|0
1651660400000|2022-05-04 10:33:20|21.85|19.77|21.83|19.75|21.87|19.79|21.83|19.75|0
1651660410000|2022-05-04 10:33:30|21.52|19.47|21.48|19.44|21.52|19.47|21.48|19.44|0
1651660420000|2022-05-04 10:33:40|21.52|19.47|21.46|19.42|21.52|19.47|21.46|19.42|0
1651660430000|2022-05-04 10:33:50|21.48|19.44|21.48|19.44|21.48|19.44|21.44|19.4|0
1651660450000|2022-05-04 10:34:10|21.52|19.47|21.5|19.45|21.52|19.47|21.5|19.45|0
1651660460000|2022-05-04 10:34:20|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1651660470000|2022-05-04 10:34:30|21.56|19.5|21.52|19.47|21.56|19.5|21.52|19.47|0
1651660480000|2022-05-04 10:34:40|21.48|19.44|21.5|19.45|21.5|19.45|21.48|19.44|0
1651660490000|2022-05-04 10:34:50|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1651660510000|2022-05-04 10:35:10|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1651660520000|2022-05-04 10:35:20|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1651660530000|2022-05-04 10:35:30|21.48|19.44|21.52|19.47|21.52|19.47|21.48|19.43|0
1651660540000|2022-05-04 10:35:40|21.56|19.5|21.56|19.5|21.56|19.5|21.56|19.5|0
1651660550000|2022-05-04 10:35:50|21.54|19.49|21.54|19.49|21.56|19.5|21.54|19.49|0
1651660560000|2022-05-04 10:36:00|21.52|19.47|21.56|19.5|21.56|19.5|21.52|19.47|0
1651660570000|2022-05-04 10:36:10|21.54|19.49|21.52|19.47|21.54|19.49|21.52|19.47|0
1651660580000|2022-05-04 10:36:20|21.5|19.45|21.48|19.43|21.5|19.45|21.48|19.43|0
1651660590000|2022-05-04 10:36:30|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1651660600000|2022-05-04 10:36:40|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1651660610000|2022-05-04 10:36:50|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1651660620000|2022-05-04 10:37:00|21.56|19.5|21.54|19.49|21.56|19.5|21.52|19.47|0
1651660630000|2022-05-04 10:37:10|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1651660640000|2022-05-04 10:37:20|21.56|19.5|21.48|19.43|21.56|19.5|21.48|19.43|0
1651660650000|2022-05-04 10:37:30|21.44|19.4|21.42|19.38|21.44|19.4|21.42|19.38|0
1651660660000|2022-05-04 10:37:40|21.44|19.4|21.48|19.43|21.48|19.43|21.44|19.4|0
1651660670000|2022-05-04 10:37:50|21.56|19.5|22.4|20.26|22.42|20.28|21.56|19.5|0
1651660680000|2022-05-04 10:38:00|21.71|19.64|21.77|19.69|21.77|19.69|21.71|19.64|0
1651660690000|2022-05-04 10:38:10|21.75|19.68|21.79|19.71|21.83|19.75|21.75|19.68|0
1651660700000|2022-05-04 10:38:20|21.83|19.75|21.79|19.71|21.83|19.75|21.79|19.71|0
1651660710000|2022-05-04 10:38:30|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1651660730000|2022-05-04 10:38:50|21.87|19.78|21.88|19.8|21.88|19.8|21.87|19.78|0
1651660740000|2022-05-04 10:39:00|21.87|19.78|21.87|19.78|21.87|19.78|21.87|19.78|0
1651660760000|2022-05-04 10:39:20|21.86||21.86||21.86||21.86||0
1651660770000|2022-05-04 10:39:30|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1651660780000|2022-05-04 10:39:40|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1651660790000|2022-05-04 10:39:50|21.83|19.75|21.83|19.75|21.84|19.76|21.83|19.75|0
1651660800000|2022-05-04 10:40:00|21.79|19.71|21.75|19.68|21.79|19.71|21.75|19.68|0
1651660810000|2022-05-04 10:40:10|21.79|19.71|21.79|19.71|21.79|19.71|21.79|19.71|0
1651660820000|2022-05-04 10:40:20|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1651660830000|2022-05-04 10:40:30|21.71|19.64|21.67|19.61|21.71|19.64|21.67|19.61|0
1651660840000|2022-05-04 10:40:40|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1651660850000|2022-05-04 10:40:50|21.67|19.61|21.63|19.57|21.67|19.61|21.63|19.57|0
1651660870000|2022-05-04 10:41:10|21.59|19.54|21.59|19.54|21.59|19.54|21.59|19.54|0
1651660880000|2022-05-04 10:41:20|21.55|19.5|21.59|19.54|21.59|19.54|21.55|19.5|0
1651660890000|2022-05-04 10:41:30|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1651660910000|2022-05-04 10:41:50|21.61|19.55|21.65|19.59|21.67|19.61|21.61|19.55|0
1651660920000|2022-05-04 10:42:00|21.63|19.57|21.67|19.61|21.67|19.61|21.63|19.57|0
1651660940000|2022-05-04 10:42:20|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1651660960000|2022-05-04 10:42:40|21.75|19.68|21.71|19.64|21.75|19.68|21.71|19.64|0
1651660970000|2022-05-04 10:42:50|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1651660980000|2022-05-04 10:43:00|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1651660990000|2022-05-04 10:43:10|21.63|19.57|21.59|19.54|21.63|19.57|21.59|19.54|0
1651661000000|2022-05-04 10:43:20|21.63|19.57|21.65|19.59|21.65|19.59|21.63|19.57|0
1651661010000|2022-05-04 10:43:30|21.67|19.61|21.82|19.75|21.82|19.75|21.67|19.61|0
1651661020000|2022-05-04 10:43:40|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1651661030000|2022-05-04 10:43:50|21.67|19.61|21.63|19.57|21.67|19.61|21.63|19.57|0
1651661050000|2022-05-04 10:44:10|21.71|19.64|21.82|19.75|21.82|19.75|21.71|19.64|0
1651661060000|2022-05-04 10:44:20|21.78|19.71|21.86|19.78|21.86|19.78|21.78|19.71|0
1651661070000|2022-05-04 10:44:30|21.9|19.82|21.9|19.82|21.9|19.82|21.9|19.82|0
1651661080000|2022-05-04 10:44:40|21.82|19.74|21.82|19.74|21.82|19.74|21.78|19.71|0
1651661090000|2022-05-04 10:44:50|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1651661110000|2022-05-04 10:45:10|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1651661130000|2022-05-04 10:45:30|21.94|19.85|21.86|19.78|21.94|19.85|21.86|19.78|0
1651661140000|2022-05-04 10:45:40|21.78|19.71|21.78|19.71|21.78|19.71|21.78|19.71|0
1651661150000|2022-05-04 10:45:50|21.8|19.73|21.8|19.73|21.8|19.73|21.8|19.73|0
1651661160000|2022-05-04 10:46:00|21.78|19.71|21.78|19.71|21.78|19.71|21.78|19.71|0
1651661170000|2022-05-04 10:46:10|21.82|19.74|21.86|19.78|21.86|19.78|21.82|19.74|0
1651661190000|2022-05-04 10:46:30|21.9|19.81|21.71|19.64|21.9|19.81|21.71|19.64|0
1651661220000|2022-05-04 10:47:00|21.67|19.6|21.63|19.57|21.71|19.64|21.63|19.57|0
1651661230000|2022-05-04 10:47:10|21.67|19.6|21.67|19.6|21.67|19.6|21.67|19.6|0
1651661240000|2022-05-04 10:47:20|21.71|19.64|21.71|19.64|21.71|19.64|21.71|19.64|0
1651661250000|2022-05-04 10:47:30|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651661270000|2022-05-04 10:47:50|21.82|19.74|21.78|19.71|21.82|19.74|21.78|19.71|0
1651661290000|2022-05-04 10:48:10|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1651661300000|2022-05-04 10:48:20|21.86|19.78|21.9|19.81|21.9|19.81|21.86|19.78|0
1651661320000|2022-05-04 10:48:40|21.86|19.78|21.82|19.74|21.86|19.78|21.82|19.74|0
1651661350000|2022-05-04 10:49:10|21.7|19.64|21.7|19.64|21.74|19.67|21.7|19.64|0
1651661360000|2022-05-04 10:49:20|21.67|19.6|21.63|19.57|21.67|19.6|21.63|19.57|0
1651661370000|2022-05-04 10:49:30|21.67|19.6|21.63|19.57|21.67|19.6|21.63|19.57|0
1651661380000|2022-05-04 10:49:40|21.59|19.53|21.67|19.6|21.67|19.6|21.59|19.53|0
1651661390000|2022-05-04 10:49:50|21.7|19.64|21.7|19.64|21.7|19.64|21.67|19.6|0
1651661400000|2022-05-04 10:50:00|21.68|19.62|21.67|19.6|21.68|19.62|21.67|19.6|0
1651661410000|2022-05-04 10:50:10|21.7|19.64|21.67|19.6|21.7|19.64|21.67|19.6|0
1651661420000|2022-05-04 10:50:20|21.68|19.62|21.7|19.64|21.7|19.64|21.68|19.62|0
1651661430000|2022-05-04 10:50:30|21.67|19.6|21.67|19.6|21.67|19.6|21.67|19.6|0
1651661440000|2022-05-04 10:50:40|21.74|19.67|21.74|19.67|21.74|19.67|21.72|19.65|0
1651661450000|2022-05-04 10:50:50|21.78|19.71|21.78|19.71|21.78|19.71|21.74|19.67|0
1651661470000|2022-05-04 10:51:10|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651661480000|2022-05-04 10:51:20|21.78|19.71|21.7|19.64|21.78|19.71|21.7|19.64|0
1651661500000|2022-05-04 10:51:40|21.66|19.6|21.7|19.64|21.7|19.64|21.66|19.6|0
1651661510000|2022-05-04 10:51:50|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1651661540000|2022-05-04 10:52:20|21.64|19.58|21.63|19.57|21.64|19.58|21.63|19.57|0
1651661550000|2022-05-04 10:52:30|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1651661580000|2022-05-04 10:53:00|21.7|19.64|21.7|19.64|21.7|19.64|21.7|19.64|0
1651661590000|2022-05-04 10:53:10|21.74|19.67|21.7|19.64|21.74|19.67|21.7|19.64|0
1651661600000|2022-05-04 10:53:20|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651661610000|2022-05-04 10:53:30|21.76|19.69|21.78|19.71|21.8|19.72|21.76|19.69|0
1651661620000|2022-05-04 10:53:40|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651661630000|2022-05-04 10:53:50|21.7|19.64|21.7|19.64|21.7|19.64|21.7|19.64|0
1651661640000|2022-05-04 10:54:00|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1651661660000|2022-05-04 10:54:20|21.78|19.71|21.82|19.74|21.82|19.74|21.78|19.71|0
1651661680000|2022-05-04 10:54:40|21.8|19.72|21.82|19.74|21.82|19.74|21.8|19.72|0
1651661690000|2022-05-04 10:54:50|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1651661700000|2022-05-04 10:55:00|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1651661710000|2022-05-04 10:55:10|21.82|19.74|22.05|19.95|22.05|19.95|21.82|19.74|0
1651661720000|2022-05-04 10:55:20|22.13|20.02|22.13|20.02|22.13|20.02|22.11|20|0
1651661730000|2022-05-04 10:55:30|22.09|19.99|22.11|20|22.11|20|22.07|19.97|0
1651661740000|2022-05-04 10:55:40|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1651661750000|2022-05-04 10:55:50|22.17|20.06|21.66|19.6|22.17|20.06|21.66|19.6|0
1651661760000|2022-05-04 10:56:00|21.7|19.63|21.66|19.6|21.7|19.63|21.66|19.6|0
1651661770000|2022-05-04 10:56:10|21.62|19.56|21.62|19.56|21.62|19.56|21.59|19.53|0
1651661780000|2022-05-04 10:56:20|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1651661790000|2022-05-04 10:56:30|21.62|19.56|21.57|19.51|21.62|19.56|21.57|19.51|0
1651661800000|2022-05-04 10:56:40|21.55|19.49|21.62|19.56|21.62|19.56|21.55|19.49|0
1651661820000|2022-05-04 10:57:00|21.66|19.6|21.62|19.56|21.66|19.6|21.62|19.56|0
1651661830000|2022-05-04 10:57:10|21.66|19.6|21.62|19.56|21.66|19.6|21.62|19.56|0
1651661840000|2022-05-04 10:57:20|21.66|19.6|21.82|19.74|21.82|19.74|21.66|19.6|0
1651661850000|2022-05-04 10:57:30|21.82|19.74|21.78|19.7|21.82|19.74|21.78|19.7|0
1651661860000|2022-05-04 10:57:40|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1651661870000|2022-05-04 10:57:50|21.78|19.7|21.74|19.67|21.78|19.7|21.74|19.67|0
1651661880000|2022-05-04 10:58:00|21.78|19.7|21.78|19.7|21.78|19.7|21.74|19.67|0
1651661890000|2022-05-04 10:58:10|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1651661900000|2022-05-04 10:58:20|21.78|19.7|21.74|19.67|21.78|19.7|21.74|19.67|0
1651661910000|2022-05-04 10:58:30|21.7|19.63|21.74|19.67|21.74|19.67|21.7|19.63|0
1651661920000|2022-05-04 10:58:40|21.78|19.7|21.78|19.7|21.78|19.7|21.78|19.7|0
1651661940000|2022-05-04 10:59:00|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1651661950000|2022-05-04 10:59:10|21.76|19.68|21.76|19.68|21.76|19.68|21.76|19.68|0
1651661960000|2022-05-04 10:59:20|21.78|19.7|21.78|19.7|21.78|19.7|21.78|19.7|0
1651661970000|2022-05-04 10:59:30|21.74|19.67|21.7|19.63|21.74|19.67|21.7|19.63|0
1651661980000|2022-05-04 10:59:40|21.66|19.6|21.7|19.63|21.74|19.67|21.66|19.6|0
1651661990000|2022-05-04 10:59:50|21.74|19.67|21.78|19.7|21.78|19.7|21.74|19.67|0
1651662000000|2022-05-04 11:00:00|21.74|19.67|21.82|19.74|21.85|19.77|21.74|19.67|0
1651662010000|2022-05-04 11:00:10|21.85|19.77|21.93|19.84|21.93|19.84|21.85|19.77|0
1651662030000|2022-05-04 11:00:30|21.89|19.81|21.89|19.81|21.89|19.81|21.89|19.81|0
1651662040000|2022-05-04 11:00:40|21.93|19.84|21.89|19.81|21.93|19.84|21.89|19.81|0
1651662050000|2022-05-04 11:00:50|21.87|19.79|21.85|19.77|21.87|19.79|21.85|19.77|0
1651662060000|2022-05-04 11:01:00|21.81|19.74|21.81|19.74|21.81|19.74|21.81|19.74|0
1651662070000|2022-05-04 11:01:10|21.83|19.75|21.85|19.77|21.85|19.77|21.83|19.75|0
1651662080000|2022-05-04 11:01:20|21.81|19.74|21.81|19.74|21.81|19.74|21.81|19.74|0
1651662090000|2022-05-04 11:01:30|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1651662100000|2022-05-04 11:01:40|21.89|19.81|21.85|19.77|21.89|19.81|21.85|19.77|0
1651662110000|2022-05-04 11:01:50|21.89|19.81|21.89|19.81|21.89|19.81|21.89|19.81|0
1651662120000|2022-05-04 11:02:00|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1651662140000|2022-05-04 11:02:20|21.89|19.81|21.81|19.74|21.89|19.81|21.81|19.74|0
1651662150000|2022-05-04 11:02:30|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1651662160000|2022-05-04 11:02:40|21.89|19.81|21.85|19.77|21.89|19.81|21.85|19.77|0
1651662180000|2022-05-04 11:03:00|21.81|19.74|21.83|19.75|21.85|19.77|21.81|19.74|0
1651662190000|2022-05-04 11:03:10|21.66|19.6|21.66|19.6|21.7|19.63|21.66|19.6|0
1651662200000|2022-05-04 11:03:20|21.62|19.56|21.68|19.61|21.68|19.61|21.62|19.56|0
1651662210000|2022-05-04 11:03:30|21.66|19.6|21.62|19.56|21.66|19.6|21.62|19.56|0
1651662220000|2022-05-04 11:03:40|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1651662230000|2022-05-04 11:03:50|21.64|19.58|21.62|19.56|21.64|19.58|21.62|19.56|0
1651662240000|2022-05-04 11:04:00|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1651662250000|2022-05-04 11:04:10|21.62|19.56|21.6|19.54|21.62|19.56|21.6|19.54|0
1651662260000|2022-05-04 11:04:20|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1651662270000|2022-05-04 11:04:30|21.58|19.53|21.58|19.53|21.58|19.53|21.58|19.53|0
1651662290000|2022-05-04 11:04:50|21.54|19.49|21.5|19.46|21.54|19.49|21.5|19.46|0
1651662300000|2022-05-04 11:05:00|21.48|19.44|21.5|19.46|21.5|19.46|21.47|19.42|0
1651662310000|2022-05-04 11:05:10|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1651662340000|2022-05-04 11:05:40|21.43|19.39|21.47|19.42|21.47|19.42|21.43|19.39|0
1651662350000|2022-05-04 11:05:50|21.43|19.39|21.47|19.42|21.47|19.42|21.43|19.39|0
1651662360000|2022-05-04 11:06:00|21.5|19.46|21.54|19.49|21.54|19.49|21.5|19.46|0
1651662380000|2022-05-04 11:06:20|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1651662390000|2022-05-04 11:06:30|21.56|19.51|21.56|19.51|21.56|19.51|21.56|19.51|0
1651662400000|2022-05-04 11:06:40|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1651662420000|2022-05-04 11:07:00|21.56|19.51|21.54|19.49|21.58|19.52|21.54|19.49|0
1651662430000|2022-05-04 11:07:10|21.56|19.51|21.54|19.49|21.56|19.51|21.52|19.47|0
1651662450000|2022-05-04 11:07:30|21.56|19.51|21.58|19.52|21.58|19.52|21.56|19.51|0
1651662480000|2022-05-04 11:08:00|21.56|19.51|21.56|19.51|21.56|19.51|21.56|19.51|0
1651662490000|2022-05-04 11:08:10|21.58|19.52|21.5|19.45|21.58|19.52|21.5|19.45|0
1651662500000|2022-05-04 11:08:20|21.54|19.49|21.52|19.47|21.54|19.49|21.52|19.47|0
1651662510000|2022-05-04 11:08:30|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1651662520000|2022-05-04 11:08:40|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1651662530000|2022-05-04 11:08:50|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1651662550000|2022-05-04 11:09:10|21.52|19.47|21.58|19.52|21.58|19.52|21.52|19.47|0
1651662570000|2022-05-04 11:09:30|21.6|19.54|21.58|19.52|21.6|19.54|21.58|19.52|0
1651662580000|2022-05-04 11:09:40|21.54|19.49|21.5|19.45|21.54|19.49|21.5|19.45|0
1651662590000|2022-05-04 11:09:50|21.48|19.44|21.52|19.47|21.52|19.47|21.48|19.44|0
1651662600000|2022-05-04 11:10:00|21.5|19.45|21.48|19.44|21.5|19.45|21.48|19.44|0
1651662610000|2022-05-04 11:10:10|21.46|19.42|21.42|19.38|21.46|19.42|21.42|19.38|0
1651662620000|2022-05-04 11:10:20|21.44|19.4|21.46|19.42|21.46|19.42|21.44|19.4|0
1651662630000|2022-05-04 11:10:30|21.42|19.38|21.46|19.42|21.46|19.42|21.42|19.38|0
1651662640000|2022-05-04 11:10:40|21.42|19.38|21.5|19.45|21.5|19.45|21.42|19.38|0
1651662650000|2022-05-04 11:10:50|21.46|19.42|21.48|19.44|21.48|19.44|21.46|19.42|0
1651662660000|2022-05-04 11:11:00|21.5|19.45|21.46|19.42|21.5|19.45|21.46|19.42|0
1651662670000|2022-05-04 11:11:10|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1651662680000|2022-05-04 11:11:20|21.48|19.43|21.5|19.45|21.5|19.45|21.46|19.42|0
1651662690000|2022-05-04 11:11:30|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1651662700000|2022-05-04 11:11:40|21.5|19.45|21.54|19.49|21.54|19.49|21.5|19.45|0
1651662710000|2022-05-04 11:11:50|21.52|19.47|21.48|19.43|21.52|19.47|21.48|19.43|0
1651662720000|2022-05-04 11:12:00|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1651662730000|2022-05-04 11:12:10|21.5|19.45|21.54|19.49|21.54|19.49|21.5|19.45|0
1651662760000|2022-05-04 11:12:40|21.58|19.52|21.58|19.52|21.58|19.52|21.58|19.52|0
1651662770000|2022-05-04 11:12:50|21.62|19.56|21.63|19.57|21.63|19.57|21.62|19.56|0
1651662780000|2022-05-04 11:13:00|21.62|19.56|21.58|19.52|21.62|19.56|21.58|19.52|0
1651662800000|2022-05-04 11:13:20|21.61|19.56|21.61|19.56|21.61|19.56|21.61|19.56|0
1651662810000|2022-05-04 11:13:30|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1651662820000|2022-05-04 11:13:40|21.69|19.63|21.65|19.59|21.69|19.63|21.65|19.59|0
1651662830000|2022-05-04 11:13:50|21.69|19.63|21.65|19.59|21.69|19.63|21.65|19.59|0
1651662840000|2022-05-04 11:14:00|21.69|19.63|21.69|19.63|21.69|19.63|21.69|19.63|0
1651662870000|2022-05-04 11:14:30|21.77|19.7|21.77|19.7|21.81|19.73|21.77|19.7|0
1651662880000|2022-05-04 11:14:40|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1651662890000|2022-05-04 11:14:50|21.73|19.66|21.69|19.63|21.73|19.66|21.69|19.63|0
1651662900000|2022-05-04 11:15:00|21.73|19.66|21.81|19.73|21.81|19.73|21.73|19.66|0
1651662910000|2022-05-04 11:15:10|21.73|19.66|21.77|19.7|21.77|19.7|21.73|19.66|0
1651662920000|2022-05-04 11:15:20|21.75|19.68|21.79|19.71|21.79|19.71|21.75|19.68|0
1651662930000|2022-05-04 11:15:30|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1651662940000|2022-05-04 11:15:40|21.88|19.8|21.85|19.76|21.88|19.8|21.85|19.76|0
1651662950000|2022-05-04 11:15:50|21.86|19.78|21.88|19.8|21.88|19.8|21.86|19.78|0
1651662960000|2022-05-04 11:16:00|21.92|19.84|21.92|19.84|21.96|19.87|21.92|19.84|0
1651662970000|2022-05-04 11:16:10|21.88|19.8|21.92|19.84|21.92|19.84|21.88|19.8|0
1651662980000|2022-05-04 11:16:20|21.85|19.76|21.85|19.76|21.85|19.76|21.85|19.76|0
1651663000000|2022-05-04 11:16:40|21.88|19.8|21.92|19.83|21.92|19.83|21.88|19.8|0
1651663010000|2022-05-04 11:16:50|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1651663020000|2022-05-04 11:17:00|21.92|19.83|21.96|19.87|21.96|19.87|21.92|19.83|0
1651663030000|2022-05-04 11:17:10|21.92|19.83|21.92|19.83|21.92|19.83|21.88|19.8|0
1651663040000|2022-05-04 11:17:20|21.94|19.85|21.92|19.83|21.96|19.87|21.92|19.83|0
1651663050000|2022-05-04 11:17:30|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1651663060000|2022-05-04 11:17:40|21.84|19.76|21.9|19.82|21.9|19.82|21.84|19.76|0
1651663070000|2022-05-04 11:17:50|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1651663080000|2022-05-04 11:18:00|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1651663090000|2022-05-04 11:18:10|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1651663100000|2022-05-04 11:18:20|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651663120000|2022-05-04 11:18:40|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1651663130000|2022-05-04 11:18:50|21.81|19.73|21.84|19.76|21.84|19.76|21.81|19.73|0
1651663140000|2022-05-04 11:19:00|21.86|19.78|21.96|19.87|21.96|19.87|21.86|19.78|0
1651663150000|2022-05-04 11:19:10|22|19.9|21.96|19.87|22|19.9|21.96|19.87|0
1651663170000|2022-05-04 11:19:30|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1651663180000|2022-05-04 11:19:40|21.84|19.76|21.84|19.76|21.84|19.76|21.84|19.76|0
1651663190000|2022-05-04 11:19:50|21.88|19.8|21.9|19.81|21.9|19.82|21.88|19.8|0
1651663200000|2022-05-04 11:20:00|21.92|19.83|21.96|19.87|21.98|19.89|21.92|19.83|0
1651663210000|2022-05-04 11:20:10|22|19.9|22|19.9|22.04|19.94|22|19.9|0
1651663220000|2022-05-04 11:20:20|21.96|19.87|21.92|19.83|21.96|19.87|21.92|19.83|0
1651663230000|2022-05-04 11:20:30|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1651663240000|2022-05-04 11:20:40|21.88|19.8|21.92|19.83|21.92|19.83|21.88|19.8|0
1651663250000|2022-05-04 11:20:50|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1651663260000|2022-05-04 11:21:00|21.98|19.88|21.96|19.87|22|19.9|21.96|19.87|0
1651663270000|2022-05-04 11:21:10|21.98|19.88|22.04|19.94|22.04|19.94|21.98|19.88|0
1651663280000|2022-05-04 11:21:20|22|19.9|21.96|19.87|22|19.9|21.96|19.87|0
1651663290000|2022-05-04 11:21:30|22|19.9|22|19.9|22|19.9|22|19.9|0
1651663320000|2022-05-04 11:22:00|22.04|19.94|22.12|20.01|22.12|20.01|22.04|19.94|0
1651663330000|2022-05-04 11:22:10|22.08|19.97|22.12|20.01|22.12|20.01|22.08|19.97|0
1651663340000|2022-05-04 11:22:20|22.11||22.11||22.11||22.11||0
1651663360000|2022-05-04 11:22:40|22.08|19.97|22.08|19.97|22.08|19.97|22.08|19.97|0
1651663380000|2022-05-04 11:23:00|22.09|19.99|22.15|20.04|22.15|20.04|22.09|19.99|0
1651663390000|2022-05-04 11:23:10|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1651663400000|2022-05-04 11:23:20|22.23|20.11|22.19|20.08|22.23|20.11|22.19|20.08|0
1651663410000|2022-05-04 11:23:30|22.15|20.04|22.21|20.1|22.21|20.1|22.15|20.04|0
1651663420000|2022-05-04 11:23:40|22.23|20.11|22.47|20.33|22.47|20.33|22.23|20.11|0
1651663430000|2022-05-04 11:23:50|22.49|20.35|22.39|20.26|22.49|20.35|22.39|20.26|0
1651663440000|2022-05-04 11:24:00|22.33|20.2|22.31|20.19|22.33|20.2|22.31|20.19|0
1651663450000|2022-05-04 11:24:10|22.35|20.22|22.39|20.26|22.39|20.26|22.33|20.2|0
1651663460000|2022-05-04 11:24:20|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1651663470000|2022-05-04 11:24:30|22.37|20.24|22.39|20.26|22.39|20.26|22.35|20.22|0
1651663480000|2022-05-04 11:24:40|22.45|20.31|22.43|20.29|22.45|20.31|22.43|20.29|0
1651663490000|2022-05-04 11:24:50|22.45|20.31|22.43|20.29|22.45|20.31|22.43|20.29|0
1651663500000|2022-05-04 11:25:00|22.45|20.31|22.43|20.29|22.47|20.33|22.43|20.29|0
1651663520000|2022-05-04 11:25:20|22.45|20.31|22.47|20.33|22.47|20.33|22.45|20.31|0
1651663530000|2022-05-04 11:25:30|22.51|20.36|22.53|20.38|22.53|20.38|22.51|20.36|0
1651663540000|2022-05-04 11:25:40|22.59|20.44|22.55|20.4|22.63|20.47|22.55|20.4|0
1651663560000|2022-05-04 11:26:00|22.51|20.36|22.43|20.29|22.51|20.36|22.43|20.29|0
1651663570000|2022-05-04 11:26:10|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1651663580000|2022-05-04 11:26:20|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1651663590000|2022-05-04 11:26:30|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1651663600000|2022-05-04 11:26:40|22.51|20.36|22.59|20.44|22.59|20.44|22.51|20.36|0
1651663620000|2022-05-04 11:27:00|22.55|20.4|22.57|20.42|22.57|20.42|22.55|20.4|0
1651663630000|2022-05-04 11:27:10|22.59|20.44|22.51|20.36|22.59|20.44|22.51|20.36|0
1651663640000|2022-05-04 11:27:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1651663650000|2022-05-04 11:27:30|22.43|20.29|22.47|20.33|22.47|20.33|22.43|20.29|0
1651663670000|2022-05-04 11:27:50|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1651663680000|2022-05-04 11:28:00|22.39|20.26|22.39|20.26|22.43|20.29|22.39|20.26|0
1651663690000|2022-05-04 11:28:10|22.43|20.29|22.35|20.22|22.43|20.29|22.35|20.22|0
1651663700000|2022-05-04 11:28:20|22.33|20.2|22.35|20.22|22.39|20.26|22.33|20.2|0
1651663710000|2022-05-04 11:28:30|22.37|20.24|22.39|20.26|22.39|20.26|22.37|20.24|0
1651663740000|2022-05-04 11:29:00||20.25||20.25||20.25||20.25|0
1651663750000|2022-05-04 11:29:10|22.41|20.27|22.47|20.33|22.47|20.33|22.41|20.27|0
1651663760000|2022-05-04 11:29:20|22.45|20.31|22.47|20.33|22.47|20.33|22.45|20.31|0
1651663770000|2022-05-04 11:29:30|22.51|20.36|22.51|20.36|22.51|20.36|22.51|20.36|0
1651663780000|2022-05-04 11:29:40|22.52|20.38|22.52|20.38|22.52|20.38|22.52|20.38|0
1651663790000|2022-05-04 11:29:50|22.55|20.4|22.51|20.36|22.55|20.4|22.51|20.36|0
1651663800000|2022-05-04 11:30:00|22.55|20.4|22.55|20.4|22.55|20.4|22.52|20.38|0
1651663810000|2022-05-04 11:30:10|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1651663820000|2022-05-04 11:30:20|22.51|20.36|22.51|20.36|22.51|20.36|22.51|20.36|0
1651663830000|2022-05-04 11:30:30|22.48|20.34|22.47|20.33|22.48|20.34|22.47|20.33|0
1651663860000|2022-05-04 11:31:00|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1651663870000|2022-05-04 11:31:10|22.47|20.33|22.43|20.29|22.47|20.33|22.43|20.29|0
1651663890000|2022-05-04 11:31:30|22.47|20.33|22.46|20.33|22.47|20.33|22.46|20.33|0
1651663900000|2022-05-04 11:31:40|22.44|20.31|22.43|20.29|22.44|20.31|22.43|20.29|0
1651663920000|2022-05-04 11:32:00|22.46|20.33|22.46|20.33|22.54|20.4|22.46|20.33|0
1651663930000|2022-05-04 11:32:10|22.5|20.36|22.46|20.33|22.5|20.36|22.46|20.33|0
1651663940000|2022-05-04 11:32:20|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1651663950000|2022-05-04 11:32:30|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1651663970000|2022-05-04 11:32:50|22.48|20.34|22.46|20.32|22.5|20.36|22.46|20.32|0
1651663980000|2022-05-04 11:33:00|22.44|20.31|22.42|20.29|22.44|20.31|22.42|20.29|0
1651663990000|2022-05-04 11:33:10|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1651664010000|2022-05-04 11:33:30|22.54|20.4|22.56|20.41|22.58|20.43|22.54|20.4|0
1651664020000|2022-05-04 11:33:40|22.54|20.4|22.46|20.32|22.56|20.41|22.46|20.32|0
1651664030000|2022-05-04 11:33:50|22.48|20.34|22.48|20.34|22.48|20.34|22.46|20.32|0
1651664040000|2022-05-04 11:34:00|22.46|20.32|22.5|20.36|22.5|20.36|22.46|20.32|0
1651664050000|2022-05-04 11:34:10|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1651664060000|2022-05-04 11:34:20|22.5|20.36|22.52|20.38|22.52|20.38|22.5|20.36|0
1651664070000|2022-05-04 11:34:30|22.54|20.4|22.54|20.4|22.54|20.4|22.54|20.4|0
1651664080000|2022-05-04 11:34:40|22.62|20.47|22.58|20.43|22.62|20.47|22.58|20.43|0
1651664090000|2022-05-04 11:34:50|22.54|20.4|22.54|20.4|22.54|20.4|22.54|20.4|0
1651664100000|2022-05-04 11:35:00|22.5|20.36|22.54|20.4|22.54|20.4|22.5|20.36|0
1651664110000|2022-05-04 11:35:10|22.5|20.36|22.54|20.4|22.54|20.4|22.5|20.36|0
1651664120000|2022-05-04 11:35:20|22.5|20.36|22.42|20.29|22.52|20.38|22.42|20.29|0
1651664130000|2022-05-04 11:35:30|22.38|20.25|22.4|20.27|22.42|20.29|22.38|20.25|0
1651664140000|2022-05-04 11:35:40|22.42|20.29|22.3|20.18|22.42|20.29|22.3|20.18|0
1651664150000|2022-05-04 11:35:50|22.28|20.16|22.26|20.14|22.28|20.16|22.26|20.14|0
1651664160000|2022-05-04 11:36:00|22.23|20.11|22.28|20.16|22.3|20.18|22.23|20.11|0
1651664170000|2022-05-04 11:36:10|22.26|20.14|22.26|20.14|22.26|20.14|22.23|20.11|0
1651664180000|2022-05-04 11:36:20|22.28|20.16|22.28|20.16|22.3|20.18|22.28|20.16|0
1651664190000|2022-05-04 11:36:30|22.3|20.18|22.3|20.18|22.34|20.22|22.3|20.18|0
1651664200000|2022-05-04 11:36:40|22.34|20.22|22.3|20.18|22.38|20.25|22.3|20.18|0
1651664220000|2022-05-04 11:37:00|22.34|20.22|22.34|20.22|22.34|20.22|22.34|20.22|0
1651664240000|2022-05-04 11:37:20|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.23|0
1651664250000|2022-05-04 11:37:30|22.34|20.22|22.36|20.23|22.42|20.29|22.34|20.22|0
1651664260000|2022-05-04 11:37:40|22.46|20.32|22.42|20.29|22.46|20.32|22.42|20.29|0
1651664270000|2022-05-04 11:37:50|22.44|20.3|22.42|20.29|22.44|20.3|22.42|20.29|0
1651664320000|2022-05-04 11:38:40|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1651664330000|2022-05-04 11:38:50|22.46|20.32|22.44|20.3|22.46|20.32|22.42|20.29|0
1651664340000|2022-05-04 11:39:00|22.46|20.32|22.42|20.29|22.46|20.32|22.42|20.29|0
1651664360000|2022-05-04 11:39:20|22.32|20.2|22.42|20.29|22.42|20.29|22.32|20.2|0
1651664370000|2022-05-04 11:39:30|22.44|20.3|22.34|20.21|22.46|20.32|22.34|20.21|0
1651664380000|2022-05-04 11:39:40|22.32|20.2|22.28|20.16|22.32|20.2|22.28|20.16|0
1651664390000|2022-05-04 11:39:50|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1651664400000|2022-05-04 11:40:00|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1651664410000|2022-05-04 11:40:10|22.22|20.11|22.26|20.14|22.26|20.14|22.18|20.07|0
1651664420000|2022-05-04 11:40:20|22.28|20.16|22.3|20.18|22.3|20.18|22.26|20.14|0
1651664430000|2022-05-04 11:40:30|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1651664440000|2022-05-04 11:40:40|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1651664450000|2022-05-04 11:40:50|22.26|20.14|22.26|20.14|22.26|20.14|22.24|20.12|0
1651664460000|2022-05-04 11:41:00|22.3|20.18|22.24|20.12|22.3|20.18|22.24|20.12|0
1651664470000|2022-05-04 11:41:10|22.22|20.11|22.28|20.16|22.28|20.16|22.22|20.11|0
1651664480000|2022-05-04 11:41:20|22.3|20.18|22.3|20.18|22.3|20.18|22.26|20.14|0
1651664490000|2022-05-04 11:41:30|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1651664510000|2022-05-04 11:41:50|22.3|20.18|22.28|20.16|22.3|20.18|22.28|20.16|0
1651664520000|2022-05-04 11:42:00|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1651664530000|2022-05-04 11:42:10|22.28|20.16|22.64|20.49|22.64|20.49|22.28|20.16|0
1651664540000|2022-05-04 11:42:20|22.62|20.47|21.89|19.81|22.62|20.47|21.89|19.81|0
1651664550000|2022-05-04 11:42:30|22.25|20.13|22.27|20.15|22.27|20.15|22.25|20.13|0
1651664560000|2022-05-04 11:42:40|22.25|20.13|22.21|20.09|22.25|20.13|22.21|20.09|0
1651664570000|2022-05-04 11:42:50|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1651664580000|2022-05-04 11:43:00|22.21|20.09|22.21|20.09|22.25|20.13|22.21|20.09|0
1651664590000|2022-05-04 11:43:10|22.23|20.11|22.25|20.13|22.25|20.13|22.23|20.11|0
1651664600000|2022-05-04 11:43:20|22.23|20.11|22.25|20.13|22.25|20.13|22.23|20.11|0
1651664610000|2022-05-04 11:43:30|22.23|20.11|22.21|20.09|22.23|20.11|22.21|20.09|0
1651664620000|2022-05-04 11:43:40|22.17|20.06|21.74|19.67|22.17|20.06|21.74|19.67|0
1651664630000|2022-05-04 11:43:50|21.7|19.63|21.74|19.67|21.74|19.67|21.7|19.63|0
1651664640000|2022-05-04 11:44:00|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1651664650000|2022-05-04 11:44:10|21.71|19.65|21.71|19.65|21.71|19.65|21.71|19.65|0
1651664660000|2022-05-04 11:44:20|21.7|19.63|21.73|19.66|21.73|19.66|21.7|19.63|0
1651664670000|2022-05-04 11:44:30|21.77|19.7|21.73|19.66|21.77|19.7|21.73|19.66|0
1651664680000|2022-05-04 11:44:40|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1651664690000|2022-05-04 11:44:50|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1651664700000|2022-05-04 11:45:00|21.77|19.7|21.73|19.66|21.77|19.7|21.73|19.66|0
1651664710000|2022-05-04 11:45:10|21.71|19.65|21.7|19.63|21.73|19.66|21.7|19.63|0
1651664730000|2022-05-04 11:45:30|21.68|19.61|21.68|19.61|21.7|19.63|21.68|19.61|0
1651664740000|2022-05-04 11:45:40|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1651664750000|2022-05-04 11:45:50|21.66|19.59|21.7|19.63|21.7|19.63|21.66|19.59|0
1651664760000|2022-05-04 11:46:00|21.66|19.59|21.66|19.59|21.66|19.59|21.66|19.59|0
1651664770000|2022-05-04 11:46:10|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1651664780000|2022-05-04 11:46:20|21.73|19.66|21.77|19.7|21.77|19.7|21.73|19.66|0
1651664800000|2022-05-04 11:46:40|21.81|19.73|21.81|19.73|21.81|19.73|21.81|19.73|0
1651664810000|2022-05-04 11:46:50|21.83|19.75|21.85|19.77|21.85|19.77|21.83|19.75|0
1651664820000|2022-05-04 11:47:00|21.81|19.73|21.81|19.73|21.81|19.73|21.77|19.7|0
1651664830000|2022-05-04 11:47:10|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1651664850000|2022-05-04 11:47:30|21.73|19.66|21.77|19.7|21.77|19.7|21.73|19.66|0
1651664860000|2022-05-04 11:47:40|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1651664880000|2022-05-04 11:48:00|21.75|19.68|21.79|19.72|21.79|19.72|21.75|19.68|0
1651664890000|2022-05-04 11:48:10|21.77|19.7|21.81|19.73|21.81|19.73|21.77|19.7|0
1651664900000|2022-05-04 11:48:20|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1651664910000|2022-05-04 11:48:30|21.81|19.73|21.77|19.7|21.81|19.73|21.75|19.68|0
1651664930000|2022-05-04 11:48:50|21.73|19.66|21.77|19.7|21.77|19.7|21.73|19.66|0
1651664960000|2022-05-04 11:49:20|21.69|19.63|21.69|19.63|21.69|19.63|21.69|19.63|0
1651664970000|2022-05-04 11:49:30|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1651664980000|2022-05-04 11:49:40|21.69|19.63|21.69|19.63|21.69|19.63|21.69|19.63|0
1651665000000|2022-05-04 11:50:00|21.73|19.66|21.69|19.63|21.73|19.66|21.69|19.63|0
1651665010000|2022-05-04 11:50:10|21.73|19.66|21.69|19.63|21.77|19.7|21.69|19.63|0
1651665050000|2022-05-04 11:50:50|21.65|19.59|21.65|19.59|21.69|19.63|21.65|19.59|0
1651665070000|2022-05-04 11:51:10|21.62|19.56|21.62|19.56|21.62|19.56|21.62|19.56|0
1651665080000|2022-05-04 11:51:20|21.61||21.61||21.61||21.61||0
1651665100000|2022-05-04 11:51:40|21.65|19.59|21.65|19.59|21.65|19.59|21.65|19.59|0
1651665120000|2022-05-04 11:52:00|21.69|19.63|21.73|19.66|21.73|19.66|21.69|19.63|0
1651665150000|2022-05-04 11:52:30|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1651665160000|2022-05-04 11:52:40|21.46|19.42|21.69|19.63|21.77|19.7|21.46|19.42|0
1651665170000|2022-05-04 11:52:50|21.73|19.66|21.46|19.42|21.73|19.66|21.46|19.42|0
1651665180000|2022-05-04 11:53:00|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1651665190000|2022-05-04 11:53:10|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1651665200000|2022-05-04 11:53:20|21.42|19.38|21.34|19.31|21.42|19.38|21.34|19.31|0
1651665210000|2022-05-04 11:53:30|21.31|19.28|21.31|19.28|21.34|19.31|21.31|19.28|0
1651665230000|2022-05-04 11:53:50|21.27|19.24|21.27|19.24|21.31|19.28|21.27|19.24|0
1651665240000|2022-05-04 11:54:00|21.31|19.28|21.34|19.31|21.34|19.31|21.31|19.28|0
1651665250000|2022-05-04 11:54:10|21.31|19.28|21.31|19.28|21.34|19.31|21.31|19.28|0
1651665270000|2022-05-04 11:54:30|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1651665300000|2022-05-04 11:55:00|21.38|19.35|21.34|19.31|21.38|19.35|21.34|19.31|0
1651665310000|2022-05-04 11:55:10|21.32|19.29|21.31|19.28|21.32|19.29|21.31|19.28|0
1651665320000|2022-05-04 11:55:20|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1651665330000|2022-05-04 11:55:30|21.38|19.35|21.34|19.31|21.38|19.35|21.34|19.31|0
1651665340000|2022-05-04 11:55:40|21.31|19.28|21.34|19.31|21.34|19.31|21.31|19.28|0
1651665370000|2022-05-04 11:56:10|21.3|19.28|21.34|19.31|21.34|19.31|21.3|19.28|0
1651665380000|2022-05-04 11:56:20|21.36|19.33|21.36|19.33|21.36|19.33|21.34|19.31|0
1651665390000|2022-05-04 11:56:30|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1651665400000|2022-05-04 11:56:40|21.36|19.33|21.34|19.31|21.38|19.34|21.34|19.31|0
1651665420000|2022-05-04 11:57:00|21.32|19.29|21.34|19.31|21.34|19.31|21.32|19.29|0
1651665430000|2022-05-04 11:57:10|21.3|19.28|21.27|19.24|21.3|19.28|21.27|19.24|0
1651665440000|2022-05-04 11:57:20|21.3|19.28|21.3|19.28|21.3|19.28|21.3|19.28|0
1651665480000|2022-05-04 11:58:00|21.34|19.31|21.3|19.28|21.34|19.31|21.3|19.28|0
1651665490000|2022-05-04 11:58:10|21.34|19.31|21.38|19.34|21.38|19.34|21.34|19.31|0
1651665510000|2022-05-04 11:58:30|21.4|19.36|21.4|19.36|21.4|19.36|21.4|19.36|0
1651665520000|2022-05-04 11:58:40|21.38|19.34|21.3|19.27|21.38|19.34|21.3|19.27|0
1651665530000|2022-05-04 11:58:50|21.27|19.24|21.27|19.24|21.27|19.24|21.27|19.24|0
1651665540000|2022-05-04 11:59:00|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1651665550000|2022-05-04 11:59:10|21.34|19.31|21.34|19.31|21.34|19.31|21.34|19.31|0
1651665600000|2022-05-04 12:00:00|21.38|19.34|21.42|19.38|21.42|19.38|21.38|19.34|0
1651665610000|2022-05-04 12:00:10|21.46|19.41|21.46|19.41|21.46|19.41|21.46|19.41|0
1651665620000|2022-05-04 12:00:20|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1651665640000|2022-05-04 12:00:40|21.46|19.41|21.49|19.45|21.49|19.45|21.46|19.41|0
1651665650000|2022-05-04 12:00:50|21.51|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1651665660000|2022-05-04 12:01:00|21.49|19.45|21.49|19.45|21.49|19.45|21.49|19.45|0
1651665670000|2022-05-04 12:01:10|21.46|19.41|21.44|19.39|21.46|19.41|21.44|19.39|0
1651665680000|2022-05-04 12:01:20|21.46|19.41|21.49|19.45|21.49|19.45|21.46|19.41|0
1651665690000|2022-05-04 12:01:30|21.46|19.41|21.46|19.41|21.46|19.41|21.46|19.41|0
1651665700000|2022-05-04 12:01:40|21.49|19.45|21.47|19.43|21.49|19.45|21.46|19.41|0
1651665710000|2022-05-04 12:01:50|21.46|19.41|21.47|19.43|21.47|19.43|21.46|19.41|0
1651665720000|2022-05-04 12:02:00|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1651665730000|2022-05-04 12:02:10|21.55|19.5|21.57|19.52|21.57|19.52|21.53|19.48|0
1651665740000|2022-05-04 12:02:20|21.65|19.59|21.61|19.55|21.65|19.59|21.57|19.52|0
1651665750000|2022-05-04 12:02:30|21.65|19.59|21.61|19.55|21.65|19.59|21.57|19.52|0
1651665760000|2022-05-04 12:02:40|21.57|19.52|21.53|19.48|21.61|19.55|21.53|19.48|0
1651665780000|2022-05-04 12:03:00|21.55|19.5|21.53|19.48|21.55|19.5|21.53|19.48|0
1651665790000|2022-05-04 12:03:10|21.57|19.52|21.49|19.45|21.57|19.52|21.49|19.45|0
1651665800000|2022-05-04 12:03:20|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1651665810000|2022-05-04 12:03:30|21.49|19.45|21.49|19.45|21.49|19.45|21.49|19.45|0
1651665820000|2022-05-04 12:03:40|21.45|19.41|21.43|19.39|21.45|19.41|21.42|19.38|0
1651665830000|2022-05-04 12:03:50|21.42|19.38|21.49|19.45|21.49|19.45|21.42|19.38|0
1651665840000|2022-05-04 12:04:00|21.45|19.41|21.45|19.41|21.49|19.45|21.45|19.41|0
1651665850000|2022-05-04 12:04:10|21.49|19.45|21.49|19.45|21.49|19.45|21.49|19.45|0
1651665860000|2022-05-04 12:04:20|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1651665870000|2022-05-04 12:04:30|21.57|19.52|21.53|19.48|21.57|19.52|21.53|19.48|0
1651665890000|2022-05-04 12:04:50|21.49|19.45|21.53|19.48|21.53|19.48|21.49|19.45|0
1651665900000|2022-05-04 12:05:00|21.57|19.51|21.53|19.48|21.57|19.51|21.53|19.48|0
1651665910000|2022-05-04 12:05:10|21.57|19.51|21.57|19.51|21.57|19.51|21.57|19.51|0
1651665920000|2022-05-04 12:05:20|21.61|19.55|21.61|19.55|21.61|19.55|21.61|19.55|0
1651665940000|2022-05-04 12:05:40|21.65|19.58|21.68|19.62|21.68|19.62|21.65|19.58|0
1651665950000|2022-05-04 12:05:50|21.65|19.58|21.66|19.6|21.66|19.6|21.65|19.58|0
1651665960000|2022-05-04 12:06:00|21.65|19.58|21.68|19.62|21.68|19.62|21.65|19.58|0
1651665970000|2022-05-04 12:06:10|21.7|19.64|21.7|19.64|21.7|19.64|21.7|19.64|0
1651665980000|2022-05-04 12:06:20|21.72|19.65|21.68|19.62|21.72|19.65|21.68|19.62|0
1651665990000|2022-05-04 12:06:30|21.7|19.64|21.72|19.65|21.72|19.65|21.7|19.64|0
1651666000000|2022-05-04 12:06:40|21.76|19.69|21.72|19.65|21.76|19.69|21.72|19.65|0
1651666020000|2022-05-04 12:07:00|21.74|19.67|21.76|19.69|21.76|19.69|21.74|19.67|0
1651666040000|2022-05-04 12:07:20|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1651666050000|2022-05-04 12:07:30|21.76|19.69|21.76|19.69|21.78|19.71|21.76|19.69|0
1651666060000|2022-05-04 12:07:40|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1651666070000|2022-05-04 12:07:50|21.82|19.74|21.8|19.72|21.82|19.74|21.8|19.72|0
1651666080000|2022-05-04 12:08:00|21.76|19.69|21.76|19.69|21.8|19.72|21.76|19.69|0
1651666100000|2022-05-04 12:08:20|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1651666110000|2022-05-04 12:08:30|21.68|19.62|21.72|19.65|21.72|19.65|21.68|19.62|0
1651666120000|2022-05-04 12:08:40|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1651666130000|2022-05-04 12:08:50|21.72|19.65|21.64|19.58|21.76|19.69|21.64|19.58|0
1651666150000|2022-05-04 12:09:10|21.61|19.55|21.64|19.58|21.64|19.58|21.61|19.55|0
1651666170000|2022-05-04 12:09:30|21.66|19.6|21.68|19.62|21.68|19.62|21.66|19.6|0
1651666180000|2022-05-04 12:09:40|21.7|19.63|21.7|19.63|21.72|19.65|21.68|19.62|0
1651666190000|2022-05-04 12:09:50|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1651666200000|2022-05-04 12:10:00|21.72|19.65|21.76|19.69|21.76|19.69|21.68|19.62|0
1651666210000|2022-05-04 12:10:10|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1651666220000|2022-05-04 12:10:20|21.74|19.67|21.72|19.65|21.74|19.67|21.72|19.65|0
1651666230000|2022-05-04 12:10:30|21.76|19.69|21.72|19.65|21.76|19.69|21.72|19.65|0
1651666250000|2022-05-04 12:10:50|21.7|19.63|21.64|19.58|21.7|19.63|21.64|19.58|0
1651666270000|2022-05-04 12:11:10|21.68|19.62|21.68|19.62|21.68|19.62|21.68|19.62|0
1651666280000|2022-05-04 12:11:20|21.34|19.3|21.41|19.37|21.41|19.37|21.34|19.3|0
1651666290000|2022-05-04 12:11:30|21.37|19.34|21.41|19.37|21.45|19.41|21.37|19.34|0
1651666300000|2022-05-04 12:11:40|21.37|19.34|21.41|19.37|21.41|19.37|21.37|19.34|0
1651666310000|2022-05-04 12:11:50|21.45|19.41|21.53|19.48|21.53|19.48|21.45|19.41|0
1651666320000|2022-05-04 12:12:00|21.49|19.44|21.47|19.42|21.49|19.44|21.45|19.41|0
1651666330000|2022-05-04 12:12:10|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1651666340000|2022-05-04 12:12:20|21.51|19.46|21.49|19.44|21.53|19.48|21.49|19.44|0
1651666350000|2022-05-04 12:12:30|21.47|19.42|21.41|19.37|21.51|19.46|21.41|19.37|0
1651666360000|2022-05-04 12:12:40|21.37|19.34|21.37|19.34|21.41|19.37|21.37|19.34|0
1651666370000|2022-05-04 12:12:50|21.35|19.32|21.35|19.32|21.37|19.34|21.35|19.32|0
1651666380000|2022-05-04 12:13:00|21.37|19.34|21.33|19.3|21.37|19.34|21.33|19.3|0
1651666390000|2022-05-04 12:13:10|21.37|19.34|21.37|19.34|21.37|19.34|21.37|19.34|0
1651666410000|2022-05-04 12:13:30|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1651666420000|2022-05-04 12:13:40|21.49|19.44|21.45|19.41|21.49|19.44|21.45|19.41|0
1651666430000|2022-05-04 12:13:50|21.49|19.44|21.51|19.46|21.51|19.46|21.49|19.44|0
1651666440000|2022-05-04 12:14:00|21.53|19.48|21.53|19.48|21.54|19.49|21.53|19.48|0
1651666460000|2022-05-04 12:14:20|21.54|19.49|21.54|19.49|21.54|19.49|21.54|19.49|0
1651666470000|2022-05-04 12:14:30|21.78|19.7|21.8|19.72|21.8|19.72|21.78|19.7|0
1651666480000|2022-05-04 12:14:40|21.78|19.7|21.76|19.69|21.8|19.72|21.76|19.69|0
1651666490000|2022-05-04 12:14:50|21.72|19.65|21.68|19.62|21.72|19.65|21.68|19.62|0
1651666500000|2022-05-04 12:15:00|21.7|19.63|21.51|19.46|21.7|19.63|21.51|19.46|0
1651666510000|2022-05-04 12:15:10|21.56|19.51|21.49|19.44|21.56|19.51|21.49|19.44|0
1651666520000|2022-05-04 12:15:20|21.41|19.37|21.45|19.41|21.45|19.41|21.41|19.37|0
1651666530000|2022-05-04 12:15:30|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1651666540000|2022-05-04 12:15:40|21.52|19.47|21.49|19.44|21.52|19.47|21.47|19.42|0
1651666550000|2022-05-04 12:15:50|21.47|19.42|21.45|19.41|21.47|19.42|21.45|19.41|0
1651666560000|2022-05-04 12:16:00|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1651666570000|2022-05-04 12:16:10|21.45|19.41|21.41|19.37|21.45|19.41|21.41|19.37|0
1651666580000|2022-05-04 12:16:20|21.39|19.35|21.43|19.39|21.43|19.39|21.39|19.35|0
1651666590000|2022-05-04 12:16:30|21.45|19.4|21.43|19.39|21.45|19.4|21.43|19.39|0
1651666600000|2022-05-04 12:16:40|21.45|19.4|21.43|19.39|21.45|19.4|21.43|19.39|0
1651666610000|2022-05-04 12:16:50|21.41|19.37|21.37|19.34|21.41|19.37|21.37|19.34|0
1651666620000|2022-05-04 12:17:00|21.33|19.3|21.37|19.34|21.37|19.34|21.33|19.3|0
1651666630000|2022-05-04 12:17:10|21.41|19.37|21.45|19.4|21.45|19.4|21.41|19.37|0
1651666640000|2022-05-04 12:17:20|21.52|19.47|21.45|19.4|21.56|19.51|21.45|19.4|0
1651666650000|2022-05-04 12:17:30|21.49|19.44|21.5|19.46|21.5|19.46|21.49|19.44|0
1651666660000|2022-05-04 12:17:40|21.52|19.47|21.49|19.44|21.52|19.47|21.47|19.42|0
1651666680000|2022-05-04 12:18:00|21.5|19.46|21.52|19.47|21.52|19.47|21.5|19.46|0
1651666690000|2022-05-04 12:18:10|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1651666700000|2022-05-04 12:18:20|21.49|19.44|21.48|19.44|21.49|19.44|21.48|19.44|0
1651666710000|2022-05-04 12:18:30|21.5|19.46|21.5|19.46|21.5|19.46|21.5|19.46|0
1651666720000|2022-05-04 12:18:40|21.52|19.47|21.48|19.44|21.52|19.47|21.48|19.44|0
1651666730000|2022-05-04 12:18:50|21.46|19.42|21.45|19.4|21.48|19.44|21.45|19.4|0
1651666740000|2022-05-04 12:19:00|21.48|19.44|21.46|19.42|21.48|19.44|21.46|19.42|0
1651666750000|2022-05-04 12:19:10|21.45|19.4|21.33|19.3|21.45|19.4|21.33|19.3|0
1651666760000|2022-05-04 12:19:20|21.37|19.33|21.37|19.33|21.37|19.33|21.33|19.3|0
1651666770000|2022-05-04 12:19:30|21.39|19.35|21.37|19.33|21.39|19.35|21.37|19.33|0
1651666790000|2022-05-04 12:19:50|21.41|19.37|21.45|19.4|21.45|19.4|21.41|19.37|0
1651666800000|2022-05-04 12:20:00|21.46|19.42|21.43|19.39|21.46|19.42|21.41|19.37|0
1651666810000|2022-05-04 12:20:10|21.37|19.33|21.33|19.3|21.41|19.37|21.33|19.3|0
1651666820000|2022-05-04 12:20:20|21.29|19.26|21.33|19.3|21.33|19.3|21.29|19.26|0
1651666830000|2022-05-04 12:20:30|21.29|19.26|21.2|19.18|21.29|19.26|21.2|19.18|0
1651666840000|2022-05-04 12:20:40|21.23|19.21|21.25|19.23|21.25|19.23|21.22|19.2|0
1651666850000|2022-05-04 12:20:50|21.23|19.21|21.22|19.2|21.25|19.23|21.22|19.2|0
1651666860000|2022-05-04 12:21:00|21.25|19.23|21.22|19.2|21.25|19.23|21.22|19.2|0
1651666870000|2022-05-04 12:21:10|21.2|19.18|21.2|19.18|21.2|19.18|21.18|19.16|0
1651666880000|2022-05-04 12:21:20|21.25|19.23|21.14|19.13|21.25|19.23|21.14|19.13|0
1651666890000|2022-05-04 12:21:30|21.16|19.14|21.14|19.13|21.18|19.16|21.14|19.13|0
1651666900000|2022-05-04 12:21:40|20.99|18.99|21.03|19.02|21.04|19.04|20.99|18.99|0
1651666910000|2022-05-04 12:21:50|21.04|19.04|21.03|19.02|21.06|19.06|21.03|19.02|0
1651666920000|2022-05-04 12:22:00|21.04|19.04|21.03|19.02|21.06|19.06|21.03|19.02|0
1651666930000|2022-05-04 12:22:10|21.04|19.04|21.06|19.06|21.06|19.06|21.04|19.04|0
1651666940000|2022-05-04 12:22:20|21.14|19.13|21.1|19.09|21.14|19.13|21.1|19.09|0
1651666950000|2022-05-04 12:22:30|21.18|19.16|21.1|19.09|21.18|19.16|21.1|19.09|0
1651666960000|2022-05-04 12:22:40|21.12|19.11|21.18|19.16|21.18|19.16|21.1|19.09|0
1651666970000|2022-05-04 12:22:50|21.19|19.18|21.19|19.18|21.19|19.18|21.19|19.18|0
1651666980000|2022-05-04 12:23:00|21.18|19.16|21.25|19.23|21.25|19.23|21.18|19.16|0
1651666990000|2022-05-04 12:23:10|21.23|19.21|21.23|19.21|21.25|19.23|21.23|19.21|0
1651667000000|2022-05-04 12:23:20|21.25|19.23|21.18|19.16|21.25|19.23|21.18|19.16|0
1651667010000|2022-05-04 12:23:30|21.14|19.13|21.18|19.16|21.18|19.16|21.14|19.13|0
1651667020000|2022-05-04 12:23:40|21.19|19.18|21.18|19.16|21.21|19.19|21.18|19.16|0
1651667030000|2022-05-04 12:23:50|21.19|19.18|21.25|19.23|21.25|19.23|21.19|19.18|0
1651667040000|2022-05-04 12:24:00|21.21|19.19|21.18|19.16|21.21|19.19|21.18|19.16|0
1651667050000|2022-05-04 12:24:10|21.1|19.09|21.12|19.11|21.12|19.11|21.06|19.06|0
1651667060000|2022-05-04 12:24:20|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1651667070000|2022-05-04 12:24:30|21.06|19.06|21.04|19.04|21.06|19.06|21.04|19.04|0
1651667080000|2022-05-04 12:24:40|21.02|19.02|21.04|19.04|21.04|19.04|21.02|19.02|0
1651667090000|2022-05-04 12:24:50|21.02|19.02|21.02|19.02|21.02|19.02|20.99|18.99|0
1651667100000|2022-05-04 12:25:00|20.99|18.99|21.02|19.02|21.04|19.04|20.99|18.99|0
1651667110000|2022-05-04 12:25:10|21.06|19.06|21.02|19.02|21.06|19.06|21.02|19.02|0
1651667120000|2022-05-04 12:25:20|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1651667130000|2022-05-04 12:25:30|21.02|19.02|20.99|18.99|21.02|19.02|20.99|18.99|0
1651667140000|2022-05-04 12:25:40|21.02|19.02|20.99|18.99|21.02|19.02|20.99|18.99|0
1651667150000|2022-05-04 12:25:50|21.02|19.02|20.91|18.92|21.02|19.02|20.91|18.92|0
1651667160000|2022-05-04 12:26:00|20.87|18.88|20.87|18.88|20.91|18.92|20.87|18.88|0
1651667170000|2022-05-04 12:26:10|20.91|18.92|20.95|18.95|20.95|18.95|20.91|18.92|0
1651667180000|2022-05-04 12:26:20|20.99|18.99|21.06|19.05|21.06|19.06|20.99|18.99|0
1651667190000|2022-05-04 12:26:30|21.02|19.02|21.02|19.02|21.02|19.02|21.02|19.02|0
1651667200000|2022-05-04 12:26:40|20.98|18.99|20.98|18.99|20.98|18.99|20.98|18.99|0
1651667210000|2022-05-04 12:26:50|21|19|21|19|21|19|21|19|0
1651667220000|2022-05-04 12:27:00|20.98|18.99|20.89|18.9|20.98|18.99|20.89|18.9|0
1651667230000|2022-05-04 12:27:10|20.91|18.92|20.98|18.99|20.98|18.99|20.91|18.92|0
1651667240000|2022-05-04 12:27:20|20.95|18.95|20.98|18.99|20.98|18.99|20.95|18.95|0
1651667260000|2022-05-04 12:27:40|21.02|19.02|21.02|19.02|21.06|19.05|21.02|19.02|0
1651667270000|2022-05-04 12:27:50|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1651667280000|2022-05-04 12:28:00|21.02|19.02|21.04|19.04|21.06|19.05|21.02|19.02|0
1651667290000|2022-05-04 12:28:10|21.06|19.05|21.02|19.02|21.06|19.05|21.02|19.02|0
1651667310000|2022-05-04 12:28:30|20.98|18.99|20.98|18.99|20.98|18.99|20.98|18.99|0
1651667320000|2022-05-04 12:28:40|20.95|18.95|20.95|18.95|20.95|18.95|20.95|18.95|0
1651667330000|2022-05-04 12:28:50|20.98|18.99|20.98|18.99|20.98|18.99|20.98|18.99|0
1651667340000|2022-05-04 12:29:00|21|19|21.02|19.02|21.02|19.02|21|19|0
1651667350000|2022-05-04 12:29:10|21.06|19.05|21.1|19.09|21.1|19.09|21.06|19.05|0
1651667360000|2022-05-04 12:29:20|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1651667370000|2022-05-04 12:29:30|21.17|19.16|21.21|19.19|21.29|19.26|21.17|19.16|0
1651667380000|2022-05-04 12:29:40|21.25|19.23|21.25|19.23|21.25|19.23|21.25|19.23|0
1651667390000|2022-05-04 12:29:50|21.21|19.19|21.25|19.23|21.25|19.23|21.21|19.19|0
1651667410000|2022-05-04 12:30:10|21.23|19.21|21.17|19.16|21.23|19.21|21.17|19.16|0
1651667430000|2022-05-04 12:30:30|21.15|19.14|21.11|19.1|21.15|19.14|21.1|19.09|0
1651667440000|2022-05-04 12:30:40|21.13|19.12|21.17|19.16|21.17|19.16|21.13|19.12|0
1651667450000|2022-05-04 12:30:50|21.21|19.19|21.25|19.22|21.29|19.26|21.21|19.19|0
1651667470000|2022-05-04 12:31:10|21.21|19.19|21.21|19.19|21.21|19.19|21.21|19.19|0
1651667480000|2022-05-04 12:31:20|21.29|19.26|21.29|19.26|21.29|19.26|21.29|19.26|0
1651667490000|2022-05-04 12:31:30|21.25|19.22|21.25|19.22|21.25|19.22|21.25|19.22|0
1651667500000|2022-05-04 12:31:40|21.27|19.24|21.23|19.21|21.27|19.24|21.21|19.19|0
1651667510000|2022-05-04 12:31:50|21.21|19.19|21.21|19.19|21.21|19.19|21.21|19.19|0
1651667520000|2022-05-04 12:32:00|21.17|19.16|21.17|19.16|21.17|19.16|21.17|19.16|0
1651667530000|2022-05-04 12:32:10|21.19|19.17|21.19|19.17|21.21|19.19|21.19|19.17|0
1651667540000|2022-05-04 12:32:20|21.17|19.16|21.15|19.14|21.17|19.16|21.13|19.12|0
1651667550000|2022-05-04 12:32:30|21.13|19.12|21.13|19.12|21.13|19.12|21.13|19.12|0
1651667560000|2022-05-04 12:32:40|21.17|19.16|21.15|19.14|21.21|19.19|21.15|19.14|0
1651667570000|2022-05-04 12:32:50|21.17|19.15|21.13|19.12|21.17|19.15|21.13|19.12|0
1651667580000|2022-05-04 12:33:00|21.17|19.15|21.06|19.05|21.17|19.15|21.06|19.05|0
1651667590000|2022-05-04 12:33:10|21.1|19.09|21.02|19.02|21.1|19.09|21.02|19.02|0
1651667600000|2022-05-04 12:33:20|21.06|19.05|21.06|19.05|21.06|19.05|21.06|19.05|0
1651667620000|2022-05-04 12:33:40|21.02|19.02|20.91|18.91|21.02|19.02|20.91|18.91|0
1651667630000|2022-05-04 12:33:50|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1651667640000|2022-05-04 12:34:00|20.91|18.91|20.87|18.88|20.91|18.91|20.87|18.88|0
1651667650000|2022-05-04 12:34:10|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1651667660000|2022-05-04 12:34:20|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1651667670000|2022-05-04 12:34:30|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1651667680000|2022-05-04 12:34:40|20.72|18.74|20.72|18.74|20.72|18.74|20.68|18.71|0
1651667690000|2022-05-04 12:34:50|20.68|18.71|20.72|18.74|20.72|18.74|20.68|18.71|0
1651667700000|2022-05-04 12:35:00|20.68|18.71|20.68|18.71|20.72|18.74|20.68|18.71|0
1651667710000|2022-05-04 12:35:10|20.72|18.74|20.64|18.68|20.72|18.74|20.64|18.68|0
1651667720000|2022-05-04 12:35:20|20.61|18.64|20.61|18.64|20.61|18.64|20.57|18.61|0
1651667730000|2022-05-04 12:35:30|20.64|18.68|20.64|18.68|20.64|18.68|20.61|18.64|0
1651667740000|2022-05-04 12:35:40|20.61|18.64|20.61|18.64|20.61|18.64|20.61|18.64|0
1651667750000|2022-05-04 12:35:50|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1651667760000|2022-05-04 12:36:00|20.62|18.66|20.64|18.68|20.64|18.68|20.61|18.64|0
1651667770000|2022-05-04 12:36:10|20.68|18.71|20.64|18.68|20.68|18.71|20.64|18.68|0
1651667780000|2022-05-04 12:36:20|20.62|18.66|20.6|18.64|20.62|18.66|20.57|18.61|0
1651667790000|2022-05-04 12:36:30|20.57|18.61|20.6|18.64|20.6|18.64|20.57|18.61|0
1651667800000|2022-05-04 12:36:40|20.59|18.62|20.6|18.64|20.6|18.64|20.59|18.62|0
1651667810000|2022-05-04 12:36:50|20.64|18.68|20.6|18.64|20.64|18.68|20.6|18.64|0
1651667820000|2022-05-04 12:37:00|20.64|18.68|20.66|18.69|20.66|18.69|20.64|18.68|0
1651667830000|2022-05-04 12:37:10|20.68|18.71|20.72|18.74|20.75|18.78|20.68|18.71|0
1651667840000|2022-05-04 12:37:20|20.75|18.78|20.75|18.78|20.75|18.78|20.75|18.78|0
1651667850000|2022-05-04 12:37:30|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651667860000|2022-05-04 12:37:40|20.72|18.74|20.72|18.74|20.75|18.78|20.72|18.74|0
1651667880000|2022-05-04 12:38:00|20.73|18.76|20.75|18.78|20.75|18.78|20.73|18.76|0
1651667900000|2022-05-04 12:38:20|20.79|18.81|20.77|18.79|20.79|18.81|20.75|18.78|0
1651667910000|2022-05-04 12:38:30|20.75|18.78|20.75|18.78|20.77|18.79|20.75|18.78|0
1651667920000|2022-05-04 12:38:40|20.72|18.74|20.68|18.71|20.72|18.74|20.68|18.71|0
1651667930000|2022-05-04 12:38:50|20.72|18.74|20.75|18.78|20.75|18.78|20.72|18.74|0
1651667940000|2022-05-04 12:39:00|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651667950000|2022-05-04 12:39:10|20.77|18.79|20.79|18.81|20.79|18.81|20.75|18.78|0
1651667960000|2022-05-04 12:39:20|20.75|18.78|20.75|18.78|20.75|18.78|20.75|18.78|0
1651667970000|2022-05-04 12:39:30|20.72|18.74|20.72|18.74|20.72|18.74|20.72|18.74|0
1651667990000|2022-05-04 12:39:50|20.71||20.71||20.71||20.71||0
1651668000000|2022-05-04 12:40:00|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651668010000|2022-05-04 12:40:10|20.64|18.67|20.64|18.67|20.64|18.67|20.64|18.67|0
1651668020000|2022-05-04 12:40:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1651668030000|2022-05-04 12:40:30|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1651668040000|2022-05-04 12:40:40|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1651668050000|2022-05-04 12:40:50|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1651668060000|2022-05-04 12:41:00|20.53|18.57|20.57|18.61|20.57|18.61|20.53|18.57|0
1651668070000|2022-05-04 12:41:10|20.6|18.64|20.58|18.62|20.6|18.64|20.57|18.61|0
1651668080000|2022-05-04 12:41:20|20.57|18.61|20.6|18.64|20.6|18.64|20.57|18.61|0
1651668090000|2022-05-04 12:41:30|20.56|18.61|20.56|18.61|20.56|18.61|20.56|18.61|0
1651668100000|2022-05-04 12:41:40|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1651668110000|2022-05-04 12:41:50|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1651668120000|2022-05-04 12:42:00|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1651668130000|2022-05-04 12:42:10|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1651668140000|2022-05-04 12:42:20|20.56|18.61|20.56|18.61|20.56|18.61|20.56|18.61|0
1651668160000|2022-05-04 12:42:40|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1651668170000|2022-05-04 12:42:50|20.56|18.61|20.56|18.61|20.56|18.61|20.56|18.61|0
1651668180000|2022-05-04 12:43:00|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1651668190000|2022-05-04 12:43:10|20.56|18.61|20.53|18.57|20.56|18.61|20.53|18.57|0
1651668200000|2022-05-04 12:43:20|20.49|18.54|20.53|18.57|20.53|18.57|20.49|18.54|0
1651668210000|2022-05-04 12:43:30|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1651668220000|2022-05-04 12:43:40|20.42|18.47|20.38|18.44|20.42|18.47|20.38|18.44|0
1651668230000|2022-05-04 12:43:50|20.42|18.47|20.45|18.5|20.45|18.5|20.42|18.47|0
1651668240000|2022-05-04 12:44:00|20.53|18.57|20.56|18.61|20.56|18.61|20.53|18.57|0
1651668250000|2022-05-04 12:44:10|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1651668260000|2022-05-04 12:44:20|20.53|18.57|20.56|18.61|20.56|18.61|20.53|18.57|0
1651668270000|2022-05-04 12:44:30|20.6|18.64|20.64|18.67|20.64|18.67|20.6|18.64|0
1651668280000|2022-05-04 12:44:40|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651668290000|2022-05-04 12:44:50|20.67||20.67||20.67||20.67||0
1651668300000|2022-05-04 12:45:00|20.64|18.67|20.64|18.67|20.67|18.71|20.64|18.67|0
1651668310000|2022-05-04 12:45:10|20.67|18.71|20.71|18.74|20.71|18.74|20.67|18.71|0
1651668330000|2022-05-04 12:45:30|20.67|18.71|20.67|18.71|20.67|18.71|20.67|18.71|0
1651668340000|2022-05-04 12:45:40|20.69|18.72|20.67|18.71|20.69|18.72|20.67|18.71|0
1651668350000|2022-05-04 12:45:50|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1651668360000|2022-05-04 12:46:00|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1651668400000|2022-05-04 12:46:40|20.73|18.76|20.73|18.76|20.75|18.77|20.71|18.74|0
1651668410000|2022-05-04 12:46:50|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1651668420000|2022-05-04 12:47:00|20.75|18.77|20.67|18.7|20.75|18.77|20.67|18.7|0
1651668430000|2022-05-04 12:47:10|20.71|18.74|20.67|18.7|20.71|18.74|20.67|18.7|0
1651668450000|2022-05-04 12:47:30|20.65|18.69|20.64|18.67|20.65|18.69|20.64|18.67|0
1651668460000|2022-05-04 12:47:40|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1651668470000|2022-05-04 12:47:50|20.64|18.67|20.64|18.67|20.64|18.67|20.64|18.67|0
1651668480000|2022-05-04 12:48:00|20.6|18.64|20.56|18.6|20.6|18.64|20.56|18.6|0
1651668490000|2022-05-04 12:48:10|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1651668500000|2022-05-04 12:48:20|20.56|18.6|20.49|18.54|20.56|18.6|20.49|18.54|0
1651668510000|2022-05-04 12:48:30|20.45|18.5|20.38|18.44|20.45|18.5|20.38|18.44|0
1651668520000|2022-05-04 12:48:40|20.41|18.47|20.38|18.44|20.41|18.47|20.38|18.44|0
1651668530000|2022-05-04 12:48:50|20.41|18.47|20.41|18.47|20.41|18.47|20.39|18.45|0
1651668550000|2022-05-04 12:49:10|20.38|18.44|20.34|18.4|20.38|18.44|20.34|18.4|0
1651668560000|2022-05-04 12:49:20|20.3|18.37|20.34|18.4|20.34|18.4|20.3|18.37|0
1651668580000|2022-05-04 12:49:40|20.38|18.43|20.38|18.43|20.38|18.43|20.38|18.43|0
1651668590000|2022-05-04 12:49:50|20.34|18.4|20.34|18.4|20.36|18.42|20.34|18.4|0
1651668600000|2022-05-04 12:50:00|20.26|18.33|20.34|18.4|20.34|18.4|20.26|18.33|0
1651668610000|2022-05-04 12:50:10|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1651668620000|2022-05-04 12:50:20|20.32|18.38|20.38|18.43|20.38|18.43|20.32|18.38|0
1651668630000|2022-05-04 12:50:30|20.41|18.47|20.36|18.42|20.41|18.47|20.36|18.42|0
1651668640000|2022-05-04 12:50:40|20.34|18.4|20.41|18.47|20.41|18.47|20.34|18.4|0
1651668660000|2022-05-04 12:51:00|20.37|18.43|20.3|18.37|20.37|18.43|20.3|18.37|0
1651668670000|2022-05-04 12:51:10|20.26|18.33|20.26|18.33|20.26|18.33|20.19|18.27|0
1651668680000|2022-05-04 12:51:20|20.28|18.35|20.26|18.33|20.28|18.35|20.26|18.33|0
1651668690000|2022-05-04 12:51:30|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1651668700000|2022-05-04 12:51:40|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1651668710000|2022-05-04 12:51:50|20.23|18.3|20.3|18.37|20.3|18.37|20.23|18.3|0
1651668720000|2022-05-04 12:52:00|20.34|18.4|20.37|18.43|20.37|18.43|20.34|18.4|0
1651668730000|2022-05-04 12:52:10|20.41|18.47|20.45|18.5|20.45|18.5|20.41|18.47|0
1651668740000|2022-05-04 12:52:20|20.49|18.53|20.45|18.5|20.49|18.53|20.45|18.5|0
1651668750000|2022-05-04 12:52:30|20.41|18.47|20.45|18.5|20.45|18.5|20.41|18.47|0
1651668760000|2022-05-04 12:52:40|20.43|18.48|20.45|18.5|20.45|18.5|20.41|18.47|0
1651668770000|2022-05-04 12:52:50|20.41|18.47|20.37|18.43|20.41|18.47|20.37|18.43|0
1651668780000|2022-05-04 12:53:00|20.41|18.47|20.34|18.4|20.41|18.47|20.26|18.33|0
1651668790000|2022-05-04 12:53:10|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651668800000|2022-05-04 12:53:20|20.41|18.47|20.41|18.47|20.41|18.47|20.37|18.43|0
1651668810000|2022-05-04 12:53:30|20.45|18.5|20.45|18.5|20.45|18.5|20.41|18.47|0
1651668820000|2022-05-04 12:53:40|20.41|18.47|20.41|18.47|20.43|18.48|20.41|18.47|0
1651668850000|2022-05-04 12:54:10|20.45|18.5|20.41|18.47|20.45|18.5|20.37|18.43|0
1651668870000|2022-05-04 12:54:30|20.37|18.43|20.37|18.43|20.41|18.47|20.37|18.43|0
1651668880000|2022-05-04 12:54:40|20.41|18.47|20.41|18.47|20.41|18.47|20.37|18.43|0
1651668890000|2022-05-04 12:54:50|20.39|18.45|20.34|18.4|20.39|18.45|20.34|18.4|0
1651668900000|2022-05-04 12:55:00|20.3|18.37|20.3|18.37|20.34|18.4|20.3|18.37|0
1651668910000|2022-05-04 12:55:10|20.26|18.33|20.23|18.3|20.26|18.33|20.23|18.3|0
1651668920000|2022-05-04 12:55:20|20.26|18.33|20.34|18.4|20.34|18.4|20.26|18.33|0
1651668930000|2022-05-04 12:55:30|20.37|18.43|20.41|18.47|20.41|18.47|20.37|18.43|0
1651668940000|2022-05-04 12:55:40|20.45|18.5|20.45|18.5|20.48|18.53|20.45|18.5|0
1651668950000|2022-05-04 12:55:50|20.43|18.48|20.45|18.5|20.45|18.5|20.43|18.48|0
1651668960000|2022-05-04 12:56:00|20.43|18.48|20.41|18.47|20.43|18.48|20.37|18.43|0
1651668970000|2022-05-04 12:56:10|20.37|18.43|20.37|18.43|20.41|18.47|20.37|18.43|0
1651668980000|2022-05-04 12:56:20|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1651668990000|2022-05-04 12:56:30|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1651669000000|2022-05-04 12:56:40|20.37|18.43|20.33|18.4|20.37|18.43|20.33|18.4|0
1651669010000|2022-05-04 12:56:50|20.3|18.36|20.3|18.36|20.33|18.4|20.3|18.36|0
1651669020000|2022-05-04 12:57:00|20.26|18.33|20.26|18.33|20.3|18.36|20.26|18.33|0
1651669030000|2022-05-04 12:57:10|20.3|18.36|20.3|18.36|20.3|18.36|20.3|18.36|0
1651669040000|2022-05-04 12:57:20|20.33|18.4|20.33|18.4|20.33|18.4|20.33|18.4|0
1651669050000|2022-05-04 12:57:30|20.37|18.43|20.37|18.43|20.37|18.43|20.37|18.43|0
1651669070000|2022-05-04 12:57:50|20.33|18.4|20.37|18.43|20.37|18.43|20.33|18.4|0
1651669080000|2022-05-04 12:58:00|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1651669090000|2022-05-04 12:58:10|19.72|17.84|20.4|18.45|20.4|18.45|19.72|17.84|0
1651669100000|2022-05-04 12:58:20|20.38|18.44|20.4|18.45|20.4|18.45|20.38|18.44|0
1651669110000|2022-05-04 12:58:30|20.43|18.49|20.43|18.49|20.43|18.49|20.4|18.45|0
1651669130000|2022-05-04 12:58:50|20.4|18.45|20.4|18.45|20.4|18.45|20.4|18.45|0
1651669140000|2022-05-04 12:59:00|20.43|18.49|20.47|18.52|20.51|18.55|20.43|18.49|0
1651669150000|2022-05-04 12:59:10|20.51|18.55|20.54|18.59|20.54|18.59|20.51|18.55|0
1651669160000|2022-05-04 12:59:20|20.51|18.55|20.43|18.49|20.51|18.55|20.4|18.45|0
1651669170000|2022-05-04 12:59:30|20.4|18.45|20.4|18.45|20.4|18.45|20.36|18.42|0
1651669180000|2022-05-04 12:59:40|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1651669190000|2022-05-04 12:59:50|20.32|18.39|20.32|18.39|20.36|18.42|20.32|18.39|0
1651669200000|2022-05-04 13:00:00|20.29|18.35|20.32|18.39|20.32|18.39|20.29|18.35|0
1651669210000|2022-05-04 13:00:10|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1651669230000|2022-05-04 13:00:30|20.4|18.45|20.4|18.45|20.4|18.45|20.4|18.45|0
1651669240000|2022-05-04 13:00:40|20.36|18.42|20.32|18.39|20.36|18.42|20.32|18.39|0
1651669250000|2022-05-04 13:00:50|20.28|18.35|20.21|18.29|20.28|18.35|20.21|18.29|0
1651669260000|2022-05-04 13:01:00|20.25|18.32|20.28|18.35|20.28|18.35|20.25|18.32|0
1651669270000|2022-05-04 13:01:10|20.32|18.39|20.36|18.42|20.36|18.42|20.3|18.37|0
1651669280000|2022-05-04 13:01:20|20.39|18.45|20.45|18.5|20.47|18.52|20.39|18.45|0
1651669290000|2022-05-04 13:01:30|20.43|18.49|20.36|18.42|20.43|18.49|20.36|18.42|0
1651669300000|2022-05-04 13:01:40|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1651669310000|2022-05-04 13:01:50|20.43|18.49|20.47|18.52|20.47|18.52|20.43|18.49|0
1651669320000|2022-05-04 13:02:00|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1651669350000|2022-05-04 13:02:30|20.52|18.57|20.52|18.57|20.52|18.57|20.51|18.55|0
1651669360000|2022-05-04 13:02:40|20.51|18.55|20.51|18.55|20.51|18.55|20.51|18.55|0
1651669370000|2022-05-04 13:02:50|20.5|18.53|20.5|18.55|20.5|18.55|20.49|18.53|0
1651669400000|2022-05-04 13:03:20|20.52|18.57|20.54|18.59|20.54|18.59|20.5|18.55|0
1651669410000|2022-05-04 13:03:30|20.58|18.62|20.63|18.67|20.63|18.67|20.58|18.62|0
1651669420000|2022-05-04 13:03:40|20.65|18.69|20.65|18.69|20.65|18.69|20.62|18.65|0
1651669430000|2022-05-04 13:03:50|20.62|18.65|20.62|18.65|20.62|18.65|20.58|18.62|0
1651669440000|2022-05-04 13:04:00|20.58|18.62|20.62|18.65|20.62|18.65|20.58|18.62|0
1651669460000|2022-05-04 13:04:20|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1651669470000|2022-05-04 13:04:30|20.62|18.65|20.58|18.62|20.62|18.65|20.58|18.62|0
1651669480000|2022-05-04 13:04:40|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1651669490000|2022-05-04 13:04:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1651669500000|2022-05-04 13:05:00|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1651669510000|2022-05-04 13:05:10|20.58|18.62|20.62|18.65|20.62|18.65|20.58|18.62|0
1651669520000|2022-05-04 13:05:20|20.6|18.63|20.6|18.63|20.62|18.65|20.6|18.63|0
1651669530000|2022-05-04 13:05:30|20.58|18.62|20.54|18.58|20.58|18.62|20.54|18.58|0
1651669540000|2022-05-04 13:05:40|20.47|18.52|20.52|18.57|20.52|18.57|20.47|18.52|0
1651669550000|2022-05-04 13:05:50|20.5|18.55|20.58|18.62|20.58|18.62|20.5|18.55|0
1651669560000|2022-05-04 13:06:00|20.54|18.58|20.58|18.62|20.58|18.62|20.54|18.58|0
1651669570000|2022-05-04 13:06:10|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1651669590000|2022-05-04 13:06:30|20.47|18.52|20.5|18.55|20.5|18.55|20.47|18.52|0
1651669600000|2022-05-04 13:06:40|20.48|18.53|20.47|18.52|20.5|18.55|20.47|18.52|0
1651669610000|2022-05-04 13:06:50|20.43|18.48|20.48|18.53|20.48|18.53|20.43|18.48|0
1651669620000|2022-05-04 13:07:00|20.5|18.55|20.5|18.55|20.5|18.55|20.48|18.53|0
1651669630000|2022-05-04 13:07:10|20.54|18.58|20.58|18.62|20.58|18.62|20.54|18.58|0
1651669650000|2022-05-04 13:07:30|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651669660000|2022-05-04 13:07:40|20.65|18.68|20.61|18.65|20.65|18.68|20.61|18.65|0
1651669670000|2022-05-04 13:07:50|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1651669690000|2022-05-04 13:08:10|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1651669720000|2022-05-04 13:08:40|20.65|18.68|20.73|18.75|20.73|18.75|20.65|18.68|0
1651669730000|2022-05-04 13:08:50|20.69|18.72|20.73|18.75|20.73|18.75|20.69|18.72|0
1651669740000|2022-05-04 13:09:00|20.69|18.72|20.72|18.75|20.76|18.79|20.69|18.72|0
1651669750000|2022-05-04 13:09:10|20.69|18.72|20.69|18.72|20.69|18.72|20.69|18.72|0
1651669760000|2022-05-04 13:09:20|20.67|18.7|20.65|18.68|20.67|18.7|20.65|18.68|0
1651669770000|2022-05-04 13:09:30|20.69|18.72|20.72|18.75|20.76|18.78|20.69|18.72|0
1651669780000|2022-05-04 13:09:40|20.76|18.78|20.69|18.72|20.76|18.78|20.69|18.72|0
1651669790000|2022-05-04 13:09:50|20.63|18.67|20.65|18.68|20.65|18.68|20.63|18.67|0
1651669800000|2022-05-04 13:10:00|20.61|18.65|20.58|18.62|20.61|18.65|20.58|18.62|0
1651669810000|2022-05-04 13:10:10|20.52|18.56|20.46|18.52|20.52|18.56|20.46|18.52|0
1651669820000|2022-05-04 13:10:20|20.44|18.5|20.24|18.32|20.44|18.5|20.24|18.32|0
1651669830000|2022-05-04 13:10:30|20.22|18.3|20.3|18.36|20.3|18.36|20.22|18.3|0
1651669840000|2022-05-04 13:10:40|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651669850000|2022-05-04 13:10:50|20.17|18.25|20.1|18.18|20.17|18.25|20.1|18.18|0
1651669860000|2022-05-04 13:11:00|20.21|18.28|20.24|18.31|20.24|18.31|20.21|18.28|0
1651669870000|2022-05-04 13:11:10|20.21|18.28|20.24|18.31|20.28|18.35|20.21|18.28|0
1651669880000|2022-05-04 13:11:20|20.28|18.35|20.21|18.28|20.28|18.35|20.21|18.28|0
1651669890000|2022-05-04 13:11:30|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651669900000|2022-05-04 13:11:40|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651669910000|2022-05-04 13:11:50|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651669930000|2022-05-04 13:12:10|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651669940000|2022-05-04 13:12:20|20.24|18.31|20.21|18.28|20.24|18.31|20.21|18.28|0
1651669950000|2022-05-04 13:12:30|20.22|18.3|20.24|18.31|20.24|18.31|20.21|18.28|0
1651669960000|2022-05-04 13:12:40|20.21|18.28|20.13|18.21|20.21|18.28|20.13|18.21|0
1651669970000|2022-05-04 13:12:50|20.06|18.15|20.06|18.15|20.06|18.15|20.02|18.12|0
1651669980000|2022-05-04 13:13:00|20.02|18.12|20.13|18.21|20.13|18.21|20.02|18.12|0
1651669990000|2022-05-04 13:13:10|20.15|18.23|20.13|18.21|20.15|18.23|20.13|18.21|0
1651670000000|2022-05-04 13:13:20|20.17|18.25|20.13|18.21|20.17|18.25|20.13|18.21|0
1651670010000|2022-05-04 13:13:30|20.2|18.28|20.17|18.25|20.2|18.28|20.13|18.21|0
1651670020000|2022-05-04 13:13:40|20.13|18.21|20.17|18.25|20.17|18.25|20.13|18.21|0
1651670030000|2022-05-04 13:13:50|20.06|18.15|20.09|18.18|20.09|18.18|20.06|18.15|0
1651670040000|2022-05-04 13:14:00|20.13|18.21|20.11|18.2|20.13|18.21|20.11|18.2|0
1651670050000|2022-05-04 13:14:10|20.13|18.21|20.2|18.28|20.2|18.28|20.13|18.21|0
1651670060000|2022-05-04 13:14:20|20.19|18.26|20.22|18.3|20.22|18.3|20.19|18.26|0
1651670070000|2022-05-04 13:14:30|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651670080000|2022-05-04 13:14:40|20.17|18.25|20.15|18.23|20.2|18.28|20.15|18.23|0
1651670090000|2022-05-04 13:14:50|20.2|18.28|20.2|18.28|20.24|18.31|20.2|18.28|0
1651670100000|2022-05-04 13:15:00|20.17|18.25|20.2|18.28|20.2|18.28|20.17|18.25|0
1651670110000|2022-05-04 13:15:10|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651670120000|2022-05-04 13:15:20|20.28|18.35|20.24|18.31|20.28|18.35|20.22|18.3|0
1651670130000|2022-05-04 13:15:30|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651670140000|2022-05-04 13:15:40|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1651670150000|2022-05-04 13:15:50|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651670160000|2022-05-04 13:16:00|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1651670180000|2022-05-04 13:16:20|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1651670190000|2022-05-04 13:16:30|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1651670200000|2022-05-04 13:16:40|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651670210000|2022-05-04 13:16:50|20.31|18.38|20.39|18.45|20.39|18.45|20.31|18.38|0
1651670220000|2022-05-04 13:17:00|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1651670230000|2022-05-04 13:17:10|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651670250000|2022-05-04 13:17:30|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1651670270000|2022-05-04 13:17:50|20.39|18.44|20.39|18.44|20.39|18.44|20.35|18.41|0
1651670280000|2022-05-04 13:18:00|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1651670290000|2022-05-04 13:18:10|20.46|18.51|20.42|18.48|20.46|18.51|20.42|18.48|0
1651670300000|2022-05-04 13:18:20|20.39|18.44|20.42|18.48|20.42|18.48|20.39|18.44|0
1651670310000|2022-05-04 13:18:30|20.39|18.44|20.39|18.44|20.39|18.44|20.39|18.44|0
1651670320000|2022-05-04 13:18:40|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1651670330000|2022-05-04 13:18:50|20.44|18.49|20.46|18.51|20.48|18.53|20.44|18.49|0
1651670340000|2022-05-04 13:19:00|20.5|18.54|20.5|18.54|20.5|18.54|20.48|18.53|0
1651670350000|2022-05-04 13:19:10|20.48|18.53|20.46|18.51|20.5|18.54|20.46|18.51|0
1651670360000|2022-05-04 13:19:20|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1651670370000|2022-05-04 13:19:30|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1651670380000|2022-05-04 13:19:40|20.39|18.44|20.42|18.48|20.46|18.51|20.39|18.44|0
1651670390000|2022-05-04 13:19:50|20.4|18.46|20.39|18.44|20.4|18.46|20.39|18.44|0
1651670400000|2022-05-04 13:20:00|20.35|18.41|20.44|18.49|20.44|18.49|20.35|18.41|0
1651670410000|2022-05-04 13:20:10|20.42|18.48|20.5|18.54|20.5|18.54|20.42|18.48|0
1651670420000|2022-05-04 13:20:20|20.46|18.51|20.46|18.51|20.5|18.54|20.46|18.51|0
1651670430000|2022-05-04 13:20:30|20.5|18.54|20.53|18.58|20.53|18.58|20.5|18.54|0
1651670440000|2022-05-04 13:20:40|20.5|18.54|20.5|18.54|20.5|18.54|20.5|18.54|0
1651670450000|2022-05-04 13:20:50|20.57|18.61|20.53|18.58|20.57|18.61|20.53|18.58|0
1651670460000|2022-05-04 13:21:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1651670470000|2022-05-04 13:21:10|20.61|18.64|20.61|18.64|20.61|18.64|20.61|18.64|0
1651670480000|2022-05-04 13:21:20|20.64|18.68|20.61|18.64|20.64|18.68|20.61|18.64|0
1651670500000|2022-05-04 13:21:40|20.57|18.61|20.53|18.58|20.57|18.61|20.53|18.58|0
1651670510000|2022-05-04 13:21:50|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1651670520000|2022-05-04 13:22:00|20.5|18.54|20.5|18.54|20.53|18.58|20.5|18.54|0
1651670530000|2022-05-04 13:22:10|20.57|18.61|20.61|18.64|20.64|18.68|20.57|18.61|0
1651670540000|2022-05-04 13:22:20|20.57|18.61|20.53|18.58|20.57|18.61|20.53|18.58|0
1651670550000|2022-05-04 13:22:30|20.61|18.64|20.68|18.71|20.68|18.71|20.61|18.64|0
1651670560000|2022-05-04 13:22:40|20.72|18.74|20.64|18.68|20.72|18.74|20.64|18.68|0
1651670570000|2022-05-04 13:22:50|20.61|18.64|20.64|18.68|20.64|18.68|20.61|18.64|0
1651670580000|2022-05-04 13:23:00|20.61|18.64|20.61|18.64|20.61|18.64|20.61|18.64|0
1651670600000|2022-05-04 13:23:20|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1651670610000|2022-05-04 13:23:30|20.61|18.64|20.64|18.68|20.64|18.68|20.61|18.64|0
1651670620000|2022-05-04 13:23:40|20.68|18.71|20.64|18.68|20.68|18.71|20.64|18.68|0
1651670640000|2022-05-04 13:24:00|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651670650000|2022-05-04 13:24:10|20.64|18.68|20.64|18.68|20.64|18.68|20.64|18.68|0
1651670670000|2022-05-04 13:24:30|20.66|18.69|20.64|18.68|20.68|18.71|20.64|18.68|0
1651670680000|2022-05-04 13:24:40|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1651670690000|2022-05-04 13:24:50|20.6|18.64|20.59|18.63|20.6|18.64|20.57|18.61|0
1651670700000|2022-05-04 13:25:00|20.6|18.64|20.64|18.68|20.64|18.68|20.6|18.64|0
1651670710000|2022-05-04 13:25:10|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651670720000|2022-05-04 13:25:20|20.64|18.68|20.75|18.78|20.75|18.78|20.64|18.68|0
1651670730000|2022-05-04 13:25:30|20.72|18.74|20.72|18.74|20.72|18.74|20.72|18.74|0
1651670740000|2022-05-04 13:25:40|20.68|18.71|20.7|18.73|20.72|18.74|20.68|18.71|0
1651670750000|2022-05-04 13:25:50|20.72|18.74|20.75|18.78|20.75|18.78|20.72|18.74|0
1651670760000|2022-05-04 13:26:00|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651670770000|2022-05-04 13:26:10|20.79|18.81|20.72|18.74|20.79|18.81|20.72|18.74|0
1651670790000|2022-05-04 13:26:30|20.73|18.76|20.72|18.74|20.73|18.76|20.72|18.74|0
1651670800000|2022-05-04 13:26:40|20.7|18.73|20.72|18.74|20.72|18.74|20.7|18.73|0
1651670810000|2022-05-04 13:26:50|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1651670820000|2022-05-04 13:27:00|20.72|18.74|20.68|18.71|20.72|18.74|20.68|18.71|0
1651670830000|2022-05-04 13:27:10|20.75|18.78|20.75|18.78|20.75|18.78|20.75|18.78|0
1651670850000|2022-05-04 13:27:30|20.79|18.81|20.75|18.78|20.79|18.81|20.75|18.78|0
1651670860000|2022-05-04 13:27:40|20.72|18.74|20.72|18.74|20.72|18.74|20.72|18.74|0
1651670880000|2022-05-04 13:28:00|20.68|18.71|20.57|18.61|20.68|18.71|20.57|18.61|0
1651670900000|2022-05-04 13:28:20|20.6|18.64|20.6|18.64|20.64|18.67|20.6|18.64|0
1651670910000|2022-05-04 13:28:30|20.64|18.67|20.6|18.64|20.64|18.67|20.6|18.64|0
1651670920000|2022-05-04 13:28:40|20.57|18.61|20.64|18.67|20.64|18.67|20.57|18.61|0
1651670930000|2022-05-04 13:28:50|20.57|18.61|20.27|18.34|20.57|18.61|20.27|18.34|0
1651670940000|2022-05-04 13:29:00|20.25|18.32|20.34|18.41|20.34|18.41|20.25|18.32|0
1651670950000|2022-05-04 13:29:10|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1651670960000|2022-05-04 13:29:20|20.27|18.34|20.31|18.37|20.31|18.37|20.27|18.34|0
1651670970000|2022-05-04 13:29:30|20.34|18.41|20.32|18.39|20.34|18.41|20.32|18.39|0
1651670980000|2022-05-04 13:29:40|20.34|18.41|20.31|18.37|20.34|18.41|20.31|18.37|0
1651670990000|2022-05-04 13:29:50|20.27|18.34|20.09|18.17|20.27|18.34|20.09|18.17|0
1651671000000|2022-05-04 13:30:00|20.16|18.24|20.2|18.27|20.2|18.27|20.12|18.21|0
1651671010000|2022-05-04 13:30:10|20.05|18.14|19.98|18.07|20.05|18.14|19.98|18.07|0
1651671020000|2022-05-04 13:30:20|20.12|18.21|19.94|18.04|20.12|18.21|19.94|18.04|0
1651671030000|2022-05-04 13:30:30|19.76|17.88|19.76|17.88|19.76|17.88|19.69|17.81|0
1651671040000|2022-05-04 13:30:40|19.65|17.78|19.76|17.88|19.98|18.07|19.65|17.78|0
1651671050000|2022-05-04 13:30:50|19.67|17.8|19.8|17.91|19.98|18.07|19.67|17.8|0
1651671060000|2022-05-04 13:31:00|19.87|17.98|19.72|17.85|19.87|17.98|19.72|17.85|0
1651671070000|2022-05-04 13:31:10|19.65|17.78|19.62|17.75|19.72|17.85|19.58|17.72|0
1651671080000|2022-05-04 13:31:20|19.56|17.7|19.51|17.65|19.56|17.7|19.51|17.65|0
1651671090000|2022-05-04 13:31:30|19.54|17.68|19.63|17.76|19.69|17.81|19.54|17.68|0
1651671100000|2022-05-04 13:31:40|19.69|17.81|19.63|17.76|19.8|17.91|19.54|17.68|0
1651671110000|2022-05-04 13:31:50|19.69|17.81|19.65|17.78|19.69|17.81|19.58|17.72|0
1651671120000|2022-05-04 13:32:00|19.72|17.85|19.62|17.75|19.8|17.91|19.62|17.75|0
1651671130000|2022-05-04 13:32:10|19.58|17.72|19.7|17.83|19.7|17.83|19.58|17.72|0
1651671140000|2022-05-04 13:32:20|19.62|17.75|19.69|17.81|19.69|17.81|19.62|17.75|0
1651671150000|2022-05-04 13:32:30|19.51|17.65|19.51|17.65|19.51|17.65|19.47|17.62|0
1651671160000|2022-05-04 13:32:40|19.44|17.59|19.47|17.62|19.47|17.62|19.37|17.52|0
1651671170000|2022-05-04 13:32:50|19.44|17.59|19.47|17.62|19.54|17.68|19.44|17.59|0
1651671180000|2022-05-04 13:33:00|19.4|17.55|19.33|17.49|19.4|17.55|19.3|17.46|0
1651671190000|2022-05-04 13:33:10|19.26|17.43|19.3|17.46|19.3|17.46|19.26|17.43|0
1651671200000|2022-05-04 13:33:20|19.37|17.52|19.33|17.49|19.44|17.59|19.33|17.49|0
1651671210000|2022-05-04 13:33:30|19.26|17.43|19.08|17.27|19.26|17.43|19.08|17.27|0
1651671220000|2022-05-04 13:33:40|18.98|17.17|19.08|17.27|19.15|17.33|18.94|17.14|0
1651671230000|2022-05-04 13:33:50|19.05|17.24|19.22|17.39|19.22|17.39|19.05|17.24|0
1651671240000|2022-05-04 13:34:00|19.47|17.62|18.98|17.17|19.47|17.62|18.98|17.17|0
1651671250000|2022-05-04 13:34:10|19.08|17.27|19.19|17.36|19.19|17.36|19.08|17.27|0
1651671260000|2022-05-04 13:34:20|19.37|17.52|19.19|17.36|19.37|17.52|19.15|17.33|0
1651671270000|2022-05-04 13:34:30|19.29|17.46|19.15|17.33|19.29|17.46|19.15|17.33|0
1651671280000|2022-05-04 13:34:40|19.01|17.2|19.01|17.2|19.01|17.2|18.98|17.17|0
1651671290000|2022-05-04 13:34:50|19.05|17.23|19.08|17.27|19.12|17.3|19.05|17.23|0
1651671300000|2022-05-04 13:35:00|18.91|17.11|19.12|17.3|19.19|17.36|18.91|17.11|0
1651671310000|2022-05-04 13:35:10|19.15|17.33|19.05|17.23|19.19|17.36|19.05|17.23|0
1651671320000|2022-05-04 13:35:20|19.15|17.33|19.22|17.39|19.22|17.39|19.08|17.27|0
1651671330000|2022-05-04 13:35:30|19.15|17.33|19.44|17.59|19.51|17.65|19.15|17.33|0
1651671340000|2022-05-04 13:35:40|19.47|17.62|19.15|17.33|19.54|17.68|19.15|17.33|0
1651671350000|2022-05-04 13:35:50|19.19|17.36|19.15|17.33|19.19|17.36|19.12|17.3|0
1651671360000|2022-05-04 13:36:00|19.22|17.39|19.58|17.71|19.58|17.71|19.22|17.39|0
1651671370000|2022-05-04 13:36:10|19.47|17.62|19.61|17.75|19.61|17.75|19.47|17.62|0
1651671380000|2022-05-04 13:36:20|19.63|17.76|19.44|17.58|19.67|17.79|19.44|17.58|0
1651671390000|2022-05-04 13:36:30|19.36|17.52|19.4|17.55|19.44|17.58|19.36|17.52|0
1651671400000|2022-05-04 13:36:40|19.54|17.68|19.33|17.49|19.54|17.68|19.33|17.49|0
1651671410000|2022-05-04 13:36:50|19.4|17.55|19.47|17.62|19.47|17.62|19.36|17.52|0
1651671420000|2022-05-04 13:37:00|19.44|17.58|19.51|17.65|19.51|17.65|19.36|17.52|0
1651671430000|2022-05-04 13:37:10|19.58|17.71|19.22|17.39|19.58|17.71|19.22|17.39|0
1651671440000|2022-05-04 13:37:20|19.19|17.36|19.15|17.33|19.22|17.39|19.15|17.33|0
1651671450000|2022-05-04 13:37:30|19.22|17.39|19.29|17.46|19.29|17.46|19.15|17.33|0
1651671460000|2022-05-04 13:37:40|19.36|17.52|19.19|17.36|19.36|17.52|19.19|17.36|0
1651671470000|2022-05-04 13:37:50|19.12|17.3|19.15|17.33|19.19|17.36|19.12|17.3|0
1651671480000|2022-05-04 13:38:00|19.22|17.39|19.2|17.38|19.22|17.39|19.08|17.26|0
1651671490000|2022-05-04 13:38:10|19.15|17.33|19.4|17.55|19.4|17.55|19.15|17.33|0
1651671500000|2022-05-04 13:38:20|19.47|17.62|19.47|17.62|19.51|17.65|19.4|17.55|0
1651671510000|2022-05-04 13:38:30|19.51|17.65|19.51|17.65|19.51|17.65|19.47|17.62|0
1651671520000|2022-05-04 13:38:40|19.43|17.58|19.54|17.68|19.54|17.68|19.43|17.58|0
1651671530000|2022-05-04 13:38:50|19.43|17.58|19.47|17.62|19.51|17.65|19.43|17.58|0
1651671540000|2022-05-04 13:39:00|19.56|17.7|19.68|17.81|19.68|17.81|19.51|17.65|0
1651671550000|2022-05-04 13:39:10|19.65|17.78|19.4|17.55|19.65|17.78|19.4|17.55|0
1651671560000|2022-05-04 13:39:20|19.38|17.53|19.29|17.46|19.38|17.53|19.22|17.39|0
1651671570000|2022-05-04 13:39:30|19.34|17.5|19.19|17.36|19.36|17.52|19.19|17.36|0
1651671580000|2022-05-04 13:39:40|19.29|17.45|19.22|17.39|19.29|17.45|19.19|17.36|0
1651671590000|2022-05-04 13:39:50|19.26|17.42|19.26|17.42|19.36|17.52|19.26|17.42|0
1651671600000|2022-05-04 13:40:00|19.19|17.36|19.12|17.3|19.19|17.36|19.08|17.26|0
1651671610000|2022-05-04 13:40:10|19.19|17.36|19.15|17.33|19.19|17.36|19.12|17.3|0
1651671620000|2022-05-04 13:40:20|19.22|17.39|19.36|17.52|19.36|17.52|19.15|17.33|0
1651671630000|2022-05-04 13:40:30|19.33|17.49|19.94|18.04|19.94|18.04|19.33|17.49|0
1651671640000|2022-05-04 13:40:40|19.97|18.07|19.72|17.84|19.97|18.07|19.72|17.84|0
1651671650000|2022-05-04 13:40:50|19.7|17.82|19.72|17.84|19.79|17.91|19.7|17.82|0
1651671660000|2022-05-04 13:41:00|19.86|17.97|20.04|18.14|20.04|18.14|19.83|17.94|0
1651671670000|2022-05-04 13:41:10|19.79|17.91|19.86|17.97|19.95|18.05|19.79|17.91|0
1651671680000|2022-05-04 13:41:20|19.79|17.91|19.58|17.71|19.79|17.91|19.54|17.68|0
1651671690000|2022-05-04 13:41:30|19.65|17.78|19.68|17.81|19.68|17.81|19.61|17.74|0
1651671700000|2022-05-04 13:41:40|19.79|17.91|19.58|17.71|19.79|17.91|19.58|17.71|0
1651671710000|2022-05-04 13:41:50|19.61|17.74|19.5|17.65|19.61|17.74|19.47|17.61|0
1651671720000|2022-05-04 13:42:00|19.54|17.68|19.43|17.58|19.54|17.68|19.43|17.58|0
1651671730000|2022-05-04 13:42:10|19.52|17.66|19.58|17.71|19.58|17.71|19.52|17.66|0
1651671740000|2022-05-04 13:42:20|19.54|17.68|19.43|17.58|19.54|17.68|19.4|17.55|0
1651671750000|2022-05-04 13:42:30|19.47|17.61|19.36|17.52|19.47|17.61|19.31|17.47|0
1651671760000|2022-05-04 13:42:40|19.4|17.55|19.52|17.66|19.52|17.66|19.4|17.55|0
1651671770000|2022-05-04 13:42:50|19.59|17.73|19.54|17.68|19.59|17.73|19.54|17.68|0
1651671780000|2022-05-04 13:43:00|19.5|17.65|19.4|17.55|19.56|17.69|19.4|17.55|0
1651671790000|2022-05-04 13:43:10|19.5|17.65|19.65|17.78|19.65|17.78|19.5|17.65|0
1651671800000|2022-05-04 13:43:20|19.86|17.97|19.9|18|20.08|18.17|19.86|17.97|0
1651671810000|2022-05-04 13:43:30|19.97|18.07|19.93|18.04|19.97|18.07|19.79|17.91|0
1651671820000|2022-05-04 13:43:40|19.75|17.87|19.61|17.74|19.75|17.87|19.54|17.68|0
1651671830000|2022-05-04 13:43:50|19.65|17.77|19.4|17.55|19.65|17.77|19.4|17.55|0
1651671840000|2022-05-04 13:44:00|19.47|17.61|19.47|17.61|19.47|17.61|19.4|17.55|0
1651671850000|2022-05-04 13:44:10|19.4|17.55|19.79|17.9|19.79|17.9|19.4|17.55|0
1651671860000|2022-05-04 13:44:20|19.86|17.97|19.83|17.94|19.9|18|19.81|17.92|0
1651671870000|2022-05-04 13:44:30|19.86|17.97|19.75|17.87|19.86|17.97|19.75|17.87|0
1651671880000|2022-05-04 13:44:40|19.86|17.97|19.83|17.94|19.86|17.97|19.83|17.94|0
1651671890000|2022-05-04 13:44:50|19.77|17.89|19.86|17.97|19.86|17.97|19.72|17.84|0
1651671900000|2022-05-04 13:45:00|20.12|18.2|20.37|18.43|20.37|18.43|20.04|18.13|0
1651671910000|2022-05-04 13:45:10|20.23|18.3|20.17|18.25|20.23|18.3|20.15|18.23|0
1651671920000|2022-05-04 13:45:20|20.23|18.3|20.23|18.3|20.43|18.48|20.23|18.3|0
1651671930000|2022-05-04 13:45:30|20.15|18.23|20.26|18.33|20.26|18.33|20.12|18.2|0
1651671940000|2022-05-04 13:45:40|20.17|18.25|20.19|18.27|20.21|18.28|20.17|18.25|0
1651671950000|2022-05-04 13:45:50|20.26|18.33|20.45|18.5|20.45|18.5|20.26|18.33|0
1651671960000|2022-05-04 13:46:00|20.48|18.53|20.19|18.27|20.48|18.53|20.19|18.27|0
1651671970000|2022-05-04 13:46:10|20.17|18.25|20.35|18.41|20.35|18.41|20.17|18.25|0
1651671980000|2022-05-04 13:46:20|20.33|18.4|20.33|18.4|20.33|18.4|20.26|18.33|0
1651671990000|2022-05-04 13:46:30|20.3|18.36|20.32|18.38|20.37|18.43|20.3|18.36|0
1651672000000|2022-05-04 13:46:40|20.19|18.27|20.15|18.23|20.19|18.27|20.06|18.15|0
1651672010000|2022-05-04 13:46:50|20.11|18.2|20.01|18.1|20.15|18.23|20.01|18.1|0
1651672020000|2022-05-04 13:47:00|19.9|18|20.21|18.28|20.22|18.3|19.9|18|0
1651672030000|2022-05-04 13:47:10|20.04|18.13|20.01|18.1|20.04|18.13|19.93|18.03|0
1651672040000|2022-05-04 13:47:20|19.99|18.08|19.97|18.07|20.08|18.17|19.97|18.07|0
1651672050000|2022-05-04 13:47:30|19.9|18|19.86|17.97|19.9|18|19.79|17.9|0
1651672060000|2022-05-04 13:47:40|19.82|17.94|19.82|17.94|19.82|17.94|19.75|17.87|0
1651672070000|2022-05-04 13:47:50|19.86|17.97|19.72|17.84|19.86|17.97|19.72|17.84|0
1651672080000|2022-05-04 13:48:00|19.84|17.95|19.93|18.03|19.93|18.03|19.82|17.94|0
1651672090000|2022-05-04 13:48:10|19.86|17.97|19.86|17.97|19.9|18|19.82|17.94|0
1651672100000|2022-05-04 13:48:20|19.93|18.03|20.11|18.2|20.11|18.2|19.93|18.03|0
1651672110000|2022-05-04 13:48:30|20.15|18.23|20.19|18.26|20.22|18.3|20.11|18.2|0
1651672120000|2022-05-04 13:48:40|20.04|18.13|20.08|18.17|20.08|18.17|20.04|18.13|0
1651672130000|2022-05-04 13:48:50|20.15|18.16|20.15|18.23|20.15|18.23|20.15|18.16|0
1651672140000|2022-05-04 13:49:00|20.19|18.26|20.37|18.43|20.39|18.45|20.19|18.26|0
1651672150000|2022-05-04 13:49:10|20.33|18.4|20.48|18.53|20.52|18.56|20.33|18.4|0
1651672160000|2022-05-04 13:49:20|20.46|18.51|20.63|18.66|20.63|18.66|20.46|18.51|0
1651672170000|2022-05-04 13:49:30|20.57|18.61|20.55|18.6|20.57|18.61|20.55|18.6|0
1651672180000|2022-05-04 13:49:40|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1651672190000|2022-05-04 13:49:50|20.55|18.6|20.44|18.5|20.55|18.6|20.44|18.5|0
1651672200000|2022-05-04 13:50:00|20.41|18.46|20.37|18.43|20.41|18.46|20.37|18.43|0
1651672210000|2022-05-04 13:50:10|20.41|18.46|20.19|18.26|20.41|18.46|20.19|18.26|0
1651672220000|2022-05-04 13:50:20|20.15|18.23|20|18.1|20.15|18.23|20|18.1|0
1651672230000|2022-05-04 13:50:30|20.15|18.23|19.97|18.07|20.24|18.31|19.97|18.07|0
1651672240000|2022-05-04 13:50:40|20|18.1|19.97|18.07|20|18.1|19.97|18.07|0
1651672250000|2022-05-04 13:50:50|20.04|18.13|19.93|18.03|20.04|18.13|19.93|18.03|0
1651672260000|2022-05-04 13:51:00|19.91|18.02|19.97|18.07|19.97|18.07|19.89|18|0
1651672270000|2022-05-04 13:51:10|20.17|18.25|20.26|18.33|20.33|18.4|20.17|18.25|0
1651672280000|2022-05-04 13:51:20|20.11|18.2|19.89|18|20.11|18.2|19.89|18|0
1651672290000|2022-05-04 13:51:30|19.82|17.93|19.59|17.73|19.82|17.93|19.56|17.69|0
1651672300000|2022-05-04 13:51:40|19.66|17.79|18.93|17.13|19.73|17.86|18.93|17.13|0
1651672310000|2022-05-04 13:51:50|18.95|17.14|18.86|17.06|19|17.19|18.86|17.06|0
1651672320000|2022-05-04 13:52:00|18.82|17.03|18.86|17.06|18.89|17.09|18.82|17.03|0
1651672330000|2022-05-04 13:52:10|18.91|17.11|18.95|17.14|18.95|17.14|18.91|17.11|0
1651672340000|2022-05-04 13:52:20|18.96|17.16|19.07|17.25|19.07|17.25|18.89|17.09|0
1651672350000|2022-05-04 13:52:30|19.11|17.29|19.14|17.32|19.18|17.35|19.11|17.29|0
1651672360000|2022-05-04 13:52:40|19.18|17.35|19.14|17.32|19.21|17.38|19.14|17.32|0
1651672370000|2022-05-04 13:52:50|19.1|17.29|18.98|17.17|19.1|17.29|18.96|17.16|0
1651672380000|2022-05-04 13:53:00|18.93|17.13|19|17.19|19.02|17.2|18.93|17.13|0
1651672390000|2022-05-04 13:53:10|19.03|17.22|18.96|17.16|19.03|17.22|18.96|17.16|0
1651672400000|2022-05-04 13:53:20|19|17.19|19.14|17.32|19.14|17.32|18.95|17.14|0
1651672410000|2022-05-04 13:53:30|19.1|17.29|19.21|17.38|19.25|17.41|19.1|17.29|0
1651672420000|2022-05-04 13:53:40|19.43|17.58|19.32|17.48|19.43|17.58|19.32|17.48|0
1651672430000|2022-05-04 13:53:50|19.18|17.35|19.07|17.25|19.18|17.35|19.07|17.25|0
1651672440000|2022-05-04 13:54:00|18.93|17.13|18.67|16.89|18.93|17.13|18.67|16.89|0
1651672450000|2022-05-04 13:54:10|18.58|16.81|18.48|16.72|18.58|16.81|18.41|16.65|0
1651672460000|2022-05-04 13:54:20|18.54|16.78|18.37|16.62|18.61|16.84|18.37|16.62|0
1651672470000|2022-05-04 13:54:30|18.3|16.56|18.37|16.62|18.37|16.62|18.3|16.56|0
1651672480000|2022-05-04 13:54:40|18.41|16.65|18.41|16.65|18.51|16.75|18.41|16.65|0
1651672490000|2022-05-04 13:54:50|18.34|16.59|18.34|16.59|18.37|16.62|18.34|16.59|0
1651672500000|2022-05-04 13:55:00|18.3|16.56|18.41|16.65|18.41|16.65|18.29|16.54|0
1651672510000|2022-05-04 13:55:10|18.58|16.81|18.54|16.78|18.58|16.81|18.47|16.72|0
1651672520000|2022-05-04 13:55:20|18.51|16.75|18.51|16.75|18.51|16.75|18.41|16.65|0
1651672530000|2022-05-04 13:55:30|18.61|16.84|18.58|16.81|18.61|16.84|18.58|16.81|0
1651672540000|2022-05-04 13:55:40|18.51|16.75|18.72|16.93|18.72|16.93|18.51|16.75|0
1651672550000|2022-05-04 13:55:50|18.65|16.87|18.51|16.75|18.68|16.9|18.51|16.75|0
1651672560000|2022-05-04 13:56:00|18.47|16.71|18.44|16.68|18.51|16.75|18.44|16.68|0
1651672570000|2022-05-04 13:56:10|18.51|16.75|18.54|16.78|18.54|16.78|18.44|16.68|0
1651672580000|2022-05-04 13:56:20|18.61|16.84|18.65|16.87|18.65|16.87|18.58|16.81|0
1651672590000|2022-05-04 13:56:30|18.58|16.81|18.51|16.75|18.58|16.81|18.51|16.75|0
1651672600000|2022-05-04 13:56:40|18.54|16.78|18.54|16.78|18.54|16.78|18.41|16.65|0
1651672610000|2022-05-04 13:56:50|18.47|16.71|18.23|16.5|18.47|16.71|18.23|16.5|0
1651672620000|2022-05-04 13:57:00|18.4|16.65|18.3|16.56|18.4|16.65|18.3|16.56|0
1651672630000|2022-05-04 13:57:10|18.34|16.59|18.54|16.78|18.54|16.78|18.34|16.59|0
1651672640000|2022-05-04 13:57:20|18.51|16.75|18.37|16.62|18.51|16.75|18.37|16.62|0
1651672650000|2022-05-04 13:57:30|18.32|16.57|18.2|16.47|18.32|16.57|18.2|16.47|0
1651672660000|2022-05-04 13:57:40|18.22|16.48|18.06|16.34|18.22|16.48|18.06|16.34|0
1651672670000|2022-05-04 13:57:50|18.03|16.31|17.98|16.27|18.03|16.31|17.96|16.25|0
1651672680000|2022-05-04 13:58:00|17.89|16.19|18|16.28|18|16.28|17.86|16.16|0
1651672690000|2022-05-04 13:58:10|18.06|16.34|17.89|16.19|18.06|16.34|17.89|16.19|0
1651672700000|2022-05-04 13:58:20|17.94|16.24|17.93|16.22|17.94|16.24|17.89|16.19|0
1651672710000|2022-05-04 13:58:30|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1651672720000|2022-05-04 13:58:40|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1651672730000|2022-05-04 13:58:50|17.86|16.16|17.96|16.25|17.96|16.25|17.86|16.16|0
1651672740000|2022-05-04 13:59:00|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1651672750000|2022-05-04 13:59:10|17.93|16.22|17.98|16.27|17.98|16.27|17.91|16.2|0
1651672760000|2022-05-04 13:59:20|17.89|16.19|17.86|16.16|17.89|16.19|17.86|16.16|0
1651672770000|2022-05-04 13:59:30|17.89|16.19|17.83|16.13|17.93|16.22|17.83|16.13|0
1651672780000|2022-05-04 13:59:40|17.86|16.16|17.86|16.16|17.86|16.16|17.84|16.14|0
1651672790000|2022-05-04 13:59:50|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1651672800000|2022-05-04 14:00:00|17.61|15.93|18.21|16.48|18.21|16.48|17.61|15.93|0
1651672810000|2022-05-04 14:00:10|18.28|16.54|17.94|16.23|18.28|16.54|17.94|16.23|0
1651672820000|2022-05-04 14:00:20|17.91|16.2|17.4|15.75|17.91|16.2|17.4|15.75|0
1651672830000|2022-05-04 14:00:30|17.5|15.84|17.37|15.72|17.5|15.84|17.37|15.72|0
1651672840000|2022-05-04 14:00:40|17.55|15.88|17.39|15.73|17.55|15.88|17.39|15.73|0
1651672850000|2022-05-04 14:00:50|17.32|15.67|17.6|15.93|17.64|15.96|17.32|15.67|0
1651672860000|2022-05-04 14:01:00|17.57|15.9|17.6|15.93|17.6|15.93|17.57|15.9|0
1651672870000|2022-05-04 14:01:10|17.7|16.02|17.93|16.23|18|16.29|17.7|16.02|0
1651672880000|2022-05-04 14:01:20|17.77|16.08|17.73|16.05|17.77|16.08|17.73|16.05|0
1651672890000|2022-05-04 14:01:30|17.7|16.02|17.57|15.9|17.7|16.02|17.54|15.87|0
1651672900000|2022-05-04 14:01:40|17.6|15.93|17.4|15.75|17.6|15.93|17.4|15.75|0
1651672910000|2022-05-04 14:01:50|17.5|15.84|17.63|15.96|17.63|15.96|17.5|15.84|0
1651672920000|2022-05-04 14:02:00|17.57|15.9|17.9|16.2|17.9|16.2|17.57|15.9|0
1651672930000|2022-05-04 14:02:10|17.87|16.17|18|16.29|18|16.29|17.87|16.17|0
1651672940000|2022-05-04 14:02:20|17.87|16.17|17.93|16.23|17.93|16.23|17.87|16.17|0
1651672950000|2022-05-04 14:02:30|18.03|16.32|17.9|16.2|18.03|16.32|17.9|16.2|0
1651672960000|2022-05-04 14:02:40|18.02|16.3|18.03|16.32|18.03|16.32|18|16.29|0
1651672970000|2022-05-04 14:02:50|18|16.29|18.1|16.38|18.1|16.38|18|16.29|0
1651672980000|2022-05-04 14:03:00|18.07|16.35|17.97|16.26|18.07|16.35|17.93|16.23|0
1651672990000|2022-05-04 14:03:10|17.93|16.23|17.83|16.13|17.93|16.23|17.83|16.13|0
1651673000000|2022-05-04 14:03:20|17.73|16.04|17.73|16.04|17.83|16.13|17.73|16.04|0
1651673010000|2022-05-04 14:03:30|17.87|16.17|17.77|16.07|17.87|16.17|17.73|16.04|0
1651673020000|2022-05-04 14:03:40|17.63|15.95|17.87|16.16|17.87|16.16|17.63|15.95|0
1651673030000|2022-05-04 14:03:50|17.9|16.2|17.9|16.2|17.9|16.2|17.9|16.2|0
1651673040000|2022-05-04 14:04:00|17.83|16.13|17.83|16.13|17.87|16.16|17.83|16.13|0
1651673050000|2022-05-04 14:04:10|17.8|16.1|17.8|16.1|17.83|16.13|17.8|16.1|0
1651673060000|2022-05-04 14:04:20|17.75|16.06|17.73|16.04|17.75|16.06|17.73|16.04|0
1651673070000|2022-05-04 14:04:30|17.7|16.01|17.77|16.07|17.8|16.1|17.7|16.01|0
1651673080000|2022-05-04 14:04:40|17.83|16.13|17.73|16.04|17.93|16.23|17.73|16.04|0
1651673090000|2022-05-04 14:04:50|17.67|15.98|17.67|15.98|17.67|15.98|17.63|15.95|0
1651673100000|2022-05-04 14:05:00|17.57|15.89|17.63|15.95|17.73|16.04|17.57|15.89|0
1651673110000|2022-05-04 14:05:10|17.57|15.89|17.53|15.86|17.57|15.89|17.5|15.83|0
1651673120000|2022-05-04 14:05:20|17.52|15.85|17.63|15.95|17.67|15.98|17.52|15.85|0
1651673130000|2022-05-04 14:05:30|17.67|15.98|17.57|15.89|17.67|15.98|17.57|15.89|0
1651673140000|2022-05-04 14:05:40|17.6|15.92|17.47|15.8|17.6|15.92|17.47|15.8|0
1651673150000|2022-05-04 14:05:50|17.44|15.77|17.37|15.72|17.47|15.8|17.37|15.72|0
1651673160000|2022-05-04 14:06:00|17.14|15.51|17.17|15.54|17.21|15.57|17.08|15.45|0
1651673170000|2022-05-04 14:06:10|17.21|15.57|17.34|15.69|17.34|15.69|17.17|15.54|0
1651673180000|2022-05-04 14:06:20|17.25|15.61|17.17|15.54|17.25|15.61|17.17|15.54|0
1651673190000|2022-05-04 14:06:30|17.21|15.57|17.11|15.48|17.21|15.57|17.08|15.45|0
1651673200000|2022-05-04 14:06:40|17.08|15.45|16.98|15.36|17.08|15.45|16.98|15.36|0
1651673210000|2022-05-04 14:06:50|17.01|15.39|17.08|15.45|17.08|15.45|17.01|15.39|0
1651673220000|2022-05-04 14:07:00|17.01|15.39|17.04|15.42|17.05|15.42|17.01|15.39|0
1651673230000|2022-05-04 14:07:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1651673240000|2022-05-04 14:07:20|17.08|15.45|17.14|15.51|17.14|15.51|17.08|15.45|0
1651673250000|2022-05-04 14:07:30|17.08|15.45|17.01|15.39|17.08|15.45|17.01|15.39|0
1651673260000|2022-05-04 14:07:40|17.04|15.42|17.17|15.54|17.17|15.54|17.04|15.42|0
1651673270000|2022-05-04 14:07:50|17.14|15.51|17.14|15.51|17.14|15.51|17.11|15.48|0
1651673280000|2022-05-04 14:08:00|17.04|15.42|17.14|15.51|17.21|15.57|17.04|15.42|0
1651673290000|2022-05-04 14:08:10|17.17|15.54|17.08|15.45|17.17|15.54|17.08|15.45|0
1651673300000|2022-05-04 14:08:20|17.04|15.42|17.01|15.39|17.04|15.42|17.01|15.39|0
1651673310000|2022-05-04 14:08:30|16.98|15.36|16.98|15.36|17.01|15.39|16.95|15.33|0
1651673320000|2022-05-04 14:08:40|17.04|15.42|17.17|15.54|17.17|15.54|17.04|15.42|0
1651673330000|2022-05-04 14:08:50|17.24|15.6|17.27|15.63|17.27|15.63|17.24|15.6|0
1651673340000|2022-05-04 14:09:00|17.24|15.6|17.34|15.68|17.34|15.68|17.21|15.57|0
1651673350000|2022-05-04 14:09:10|17.27|15.63|17.37|15.71|17.37|15.71|17.27|15.63|0
1651673360000|2022-05-04 14:09:20|17.3|15.66|17.27|15.63|17.34|15.68|17.27|15.63|0
1651673370000|2022-05-04 14:09:30|17.3|15.66|17.3|15.65|17.34|15.68|17.27|15.63|0
1651673380000|2022-05-04 14:09:40|17.27|15.63|17.04|15.42|17.27|15.63|17.04|15.42|0
1651673390000|2022-05-04 14:09:50|17.08|15.45|17.21|15.57|17.21|15.57|17.08|15.45|0
1651673400000|2022-05-04 14:10:00|17.17|15.54|16.95|15.33|17.17|15.54|16.95|15.33|0
1651673410000|2022-05-04 14:10:10|17.14|15.51|17.24|15.6|17.24|15.6|17.14|15.51|0
1651673420000|2022-05-04 14:10:20|17.34|15.68|17.34|15.68|17.4|15.74|17.34|15.68|0
1651673430000|2022-05-04 14:10:30|17.37|15.71|17.47|15.8|17.47|15.8|17.34|15.68|0
1651673440000|2022-05-04 14:10:40|17.43|15.77|17.42|15.76|17.43|15.77|17.42|15.76|0
1651673450000|2022-05-04 14:10:50|17.47|15.8|17.53|15.86|17.56|15.89|17.47|15.8|0
1651673460000|2022-05-04 14:11:00|17.5|15.83|17.56|15.89|17.56|15.89|17.5|15.83|0
1651673470000|2022-05-04 14:11:10|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1651673480000|2022-05-04 14:11:20|17.56|15.89|17.5|15.83|17.56|15.89|17.5|15.83|0
1651673490000|2022-05-04 14:11:30|17.6|15.92|17.63|15.95|17.66|15.98|17.6|15.92|0
1651673500000|2022-05-04 14:11:40|17.7|16.01|17.76|16.07|17.76|16.07|17.7|16.01|0
1651673510000|2022-05-04 14:11:50|17.68|16|17.6|15.92|17.68|16|17.6|15.92|0
1651673520000|2022-05-04 14:12:00|17.56|15.89|17.63|15.95|17.63|15.95|17.56|15.89|0
1651673530000|2022-05-04 14:12:10|17.6|15.92|17.43|15.77|17.6|15.92|17.43|15.77|0
1651673540000|2022-05-04 14:12:20|17.4|15.74|17.47|15.8|17.47|15.8|17.4|15.74|0
1651673550000|2022-05-04 14:12:30|17.5|15.83|17.4|15.74|17.5|15.83|17.4|15.74|0
1651673560000|2022-05-04 14:12:40|17.37|15.71|17.3|15.65|17.37|15.71|17.3|15.65|0
1651673570000|2022-05-04 14:12:50|17.24|15.59|17.3|15.65|17.3|15.65|17.24|15.59|0
1651673580000|2022-05-04 14:13:00|17.33|15.68|17.37|15.71|17.43|15.77|17.33|15.68|0
1651673590000|2022-05-04 14:13:10|17.33|15.68|17.51|15.85|17.53|15.86|17.33|15.68|0
1651673600000|2022-05-04 14:13:20|17.46|15.8|17.53|15.86|17.53|15.86|17.46|15.8|0
1651673610000|2022-05-04 14:13:30|17.4|15.74|17.4|15.74|17.4|15.74|17.37|15.71|0
1651673620000|2022-05-04 14:13:40|17.43|15.77|17.35|15.7|17.43|15.77|17.3|15.65|0
1651673630000|2022-05-04 14:13:50|17.37|15.71|17.33|15.68|17.37|15.71|17.33|15.68|0
1651673640000|2022-05-04 14:14:00|17.27|15.62|17.2|15.56|17.27|15.62|17.2|15.56|0
1651673650000|2022-05-04 14:14:10|17.28|15.64|17.28|15.64|17.28|15.64|17.28|15.64|0
1651673660000|2022-05-04 14:14:20|17.27|15.62|17.2|15.56|17.27|15.62|17.2|15.56|0
1651673670000|2022-05-04 14:14:30|17.3|15.65|17.01|15.39|17.3|15.65|17.01|15.39|0
1651673680000|2022-05-04 14:14:40|16.82|15.22|16.79|15.19|16.82|15.22|16.77|15.17|0
1651673690000|2022-05-04 14:14:50|16.75|15.16|16.75|15.16|16.79|15.19|16.75|15.16|0
1651673700000|2022-05-04 14:15:00|16.56|14.99|16.44|14.87|16.56|14.99|16.44|14.87|0
1651673710000|2022-05-04 14:15:10|16.5|14.93|16.44|14.87|16.53|14.96|16.44|14.87|0
1651673720000|2022-05-04 14:15:20|16.28|14.73|16.22|14.68|16.31|14.76|16.22|14.68|0
1651673730000|2022-05-04 14:15:30|16.19|14.65|16.22|14.68|16.22|14.68|16.19|14.65|0
1651673740000|2022-05-04 14:15:40|16.19|14.65|16.38|14.82|16.38|14.82|16.19|14.65|0
1651673750000|2022-05-04 14:15:50|16.5|14.93|16.44|14.87|16.53|14.96|16.44|14.87|0
1651673760000|2022-05-04 14:16:00|16.38|14.82|16.38|14.82|16.47|14.9|16.38|14.82|0
1651673770000|2022-05-04 14:16:10|16.34|14.79|16.34|14.79|16.38|14.82|16.34|14.79|0
1651673780000|2022-05-04 14:16:20|16.47|14.9|16.41|14.84|16.5|14.93|16.41|14.84|0
1651673790000|2022-05-04 14:16:30|16.47|14.9|16.59|15.01|16.59|15.01|16.47|14.9|0
1651673800000|2022-05-04 14:16:40|16.63|15.04|16.66|15.07|16.66|15.07|16.59|15.01|0
1651673810000|2022-05-04 14:16:50|16.63|15.04|16.69|15.1|16.69|15.1|16.63|15.04|0
1651673820000|2022-05-04 14:17:00|16.72|15.13|16.63|15.04|16.72|15.13|16.63|15.04|0
1651673830000|2022-05-04 14:17:10|16.66|15.07|16.66|15.07|16.66|15.07|16.59|15.01|0
1651673840000|2022-05-04 14:17:20|16.63|15.04|16.63|15.04|16.63|15.04|16.59|15.01|0
1651673850000|2022-05-04 14:17:30|16.66|15.07|16.7|15.11|16.7|15.11|16.66|15.07|0
1651673860000|2022-05-04 14:17:40|16.63|15.04|16.63|15.04|16.66|15.07|16.61|15.03|0
1651673870000|2022-05-04 14:17:50|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1651673880000|2022-05-04 14:18:00|16.66|15.07|16.64|15.06|16.66|15.07|16.63|15.04|0
1651673890000|2022-05-04 14:18:10|16.63|15.04|16.66|15.07|16.67|15.08|16.63|15.04|0
1651673900000|2022-05-04 14:18:20|16.75|15.16|16.78|15.19|16.82|15.21|16.75|15.16|0
1651673910000|2022-05-04 14:18:30|16.69|15.1|16.75|15.16|16.75|15.16|16.66|15.07|0
1651673920000|2022-05-04 14:18:40|16.82|15.21|16.85|15.24|16.88|15.27|16.82|15.21|0
1651673930000|2022-05-04 14:18:50|16.75|15.16|16.74|15.14|16.82|15.21|16.74|15.14|0
1651673940000|2022-05-04 14:19:00|16.69|15.1|16.67|15.08|16.69|15.1|16.59|15.01|0
1651673950000|2022-05-04 14:19:10|16.75|15.16|16.91|15.3|16.98|15.36|16.75|15.16|0
1651673960000|2022-05-04 14:19:20|16.82|15.21|16.94|15.33|16.94|15.33|16.82|15.21|0
1651673970000|2022-05-04 14:19:30|16.96|15.34|16.8|15.2|16.96|15.34|16.8|15.2|0
1651673980000|2022-05-04 14:19:40|16.78|15.18|16.72|15.13|16.78|15.18|16.72|15.13|0
1651673990000|2022-05-04 14:19:50|16.69|15.1|16.72|15.13|16.75|15.16|16.69|15.1|0
1651674000000|2022-05-04 14:20:00|16.75|15.16|16.53|14.96|16.75|15.16|16.53|14.96|0
1651674010000|2022-05-04 14:20:10|16.59|15.01|16.72|15.13|16.75|15.16|16.59|15.01|0
1651674020000|2022-05-04 14:20:20|16.69|15.1|16.81|15.21|16.81|15.21|16.66|15.07|0
1651674030000|2022-05-04 14:20:30|16.78|15.18|16.81|15.21|16.81|15.21|16.75|15.16|0
1651674040000|2022-05-04 14:20:40|16.94|15.33|16.81|15.21|16.94|15.33|16.81|15.21|0
1651674050000|2022-05-04 14:20:50|16.78|15.18|16.85|15.24|16.85|15.24|16.78|15.18|0
1651674060000|2022-05-04 14:21:00|16.88|15.27|16.85|15.24|16.91|15.3|16.85|15.24|0
1651674070000|2022-05-04 14:21:10|16.94|15.33|16.88|15.27|16.94|15.33|16.88|15.27|0
1651674080000|2022-05-04 14:21:20|16.85|15.24|16.75|15.16|16.85|15.24|16.75|15.16|0
1651674090000|2022-05-04 14:21:30|16.78|15.18|16.75|15.16|16.81|15.21|16.75|15.16|0
1651674100000|2022-05-04 14:21:40|16.69|15.1|16.7|15.11|16.72|15.13|16.69|15.1|0
1651674110000|2022-05-04 14:21:50|16.66|15.07|16.59|15.01|16.66|15.07|16.53|14.96|0
1651674120000|2022-05-04 14:22:00|16.56|14.98|16.59|15.01|16.59|15.01|16.53|14.96|0
1651674130000|2022-05-04 14:22:10|16.69|15.1|16.72|15.13|16.72|15.13|16.66|15.07|0
1651674140000|2022-05-04 14:22:20|16.75|15.16|16.81|15.21|16.86|15.26|16.75|15.16|0
1651674150000|2022-05-04 14:22:30|16.91|15.3|16.78|15.18|16.91|15.3|16.78|15.18|0
1651674160000|2022-05-04 14:22:40|16.81|15.21|16.85|15.24|16.88|15.27|16.81|15.21|0
1651674170000|2022-05-04 14:22:50|16.88|15.27|16.85|15.24|16.88|15.27|16.78|15.18|0
1651674180000|2022-05-04 14:23:00|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1651674190000|2022-05-04 14:23:10|16.81|15.21|16.85|15.24|16.88|15.27|16.81|15.21|0
1651674200000|2022-05-04 14:23:20|16.91|15.3|16.81|15.21|16.91|15.3|16.81|15.21|0
1651674210000|2022-05-04 14:23:30|16.86|15.25|16.88|15.27|16.91|15.3|16.86|15.25|0
1651674220000|2022-05-04 14:23:40|16.94|15.33|16.94|15.33|16.97|15.36|16.94|15.33|0
1651674230000|2022-05-04 14:23:50|17.04|15.41|17.01|15.39|17.04|15.41|16.92|15.31|0
1651674240000|2022-05-04 14:24:00|16.97|15.36|16.97|15.36|16.99|15.37|16.97|15.36|0
1651674250000|2022-05-04 14:24:10|17.1|15.47|17.2|15.56|17.2|15.56|17.1|15.47|0
1651674260000|2022-05-04 14:24:20|17.21|15.57|17.04|15.41|17.21|15.57|17.04|15.41|0
1651674270000|2022-05-04 14:24:30|17|15.39|17|15.39|17.04|15.41|17|15.39|0
1651674280000|2022-05-04 14:24:40|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1651674290000|2022-05-04 14:24:50|16.94|15.33|16.92|15.31|16.94|15.33|16.92|15.31|0
1651674300000|2022-05-04 14:25:00|16.88|15.27|16.84|15.24|16.88|15.27|16.84|15.24|0
1651674310000|2022-05-04 14:25:10|16.81|15.21|16.81|15.21|16.88|15.27|16.81|15.21|0
1651674320000|2022-05-04 14:25:20|16.75|15.15|17.04|15.41|17.07|15.44|16.75|15.15|0
1651674330000|2022-05-04 14:25:30|17.07|15.44|16.78|15.18|17.07|15.44|16.78|15.18|0
1651674340000|2022-05-04 14:25:40|16.81|15.21|16.83|15.22|16.83|15.22|16.78|15.18|0
1651674350000|2022-05-04 14:25:50|16.88|15.27|16.81|15.21|16.91|15.3|16.78|15.18|0
1651674360000|2022-05-04 14:26:00|16.78|15.18|17.13|15.5|17.13|15.5|16.78|15.18|0
1651674370000|2022-05-04 14:26:10|17.1|15.47|17.26|15.62|17.26|15.62|17.1|15.47|0
1651674380000|2022-05-04 14:26:20|17.2|15.56|17.23|15.59|17.26|15.62|17.17|15.53|0
1651674390000|2022-05-04 14:26:30|17.29|15.65|17.36|15.71|17.43|15.77|17.29|15.65|0
1651674400000|2022-05-04 14:26:40|17.26|15.62|17.29|15.65|17.29|15.65|17.2|15.56|0
1651674410000|2022-05-04 14:26:50|17.39|15.74|17.43|15.77|17.49|15.83|17.39|15.74|0
1651674420000|2022-05-04 14:27:00|17.49|15.83|17.43|15.77|17.51|15.84|17.43|15.77|0
1651674430000|2022-05-04 14:27:10|17.46|15.8|17.51|15.84|17.52|15.85|17.46|15.8|0
1651674440000|2022-05-04 14:27:20|17.49|15.83|17.56|15.88|17.56|15.88|17.49|15.83|0
1651674450000|2022-05-04 14:27:30|17.59|15.91|17.56|15.88|17.69|16|17.56|15.88|0
1651674460000|2022-05-04 14:27:40|17.49|15.82|17.28|15.63|17.49|15.82|17.26|15.62|0
1651674470000|2022-05-04 14:27:50|17.23|15.59|17.2|15.56|17.26|15.62|17.2|15.56|0
1651674480000|2022-05-04 14:28:00|17.26|15.62|17.33|15.68|17.36|15.71|17.26|15.62|0
1651674490000|2022-05-04 14:28:10|17.26|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1651674500000|2022-05-04 14:28:20|17.15|15.51|17.26|15.62|17.26|15.62|17.15|15.51|0
1651674510000|2022-05-04 14:28:30|17.23|15.59|17.23|15.59|17.29|15.65|17.2|15.56|0
1651674520000|2022-05-04 14:28:40|17.33|15.68|17.42|15.77|17.42|15.77|17.29|15.65|0
1651674530000|2022-05-04 14:28:50|17.36|15.71|17.39|15.74|17.46|15.79|17.36|15.71|0
1651674540000|2022-05-04 14:29:00|17.46|15.79|17.47|15.81|17.49|15.82|17.46|15.79|0
1651674550000|2022-05-04 14:29:10|17.39|15.74|17.42|15.76|17.46|15.79|17.39|15.74|0
1651674560000|2022-05-04 14:29:20|17.39|15.74|17.33|15.68|17.39|15.74|17.33|15.68|0
1651674570000|2022-05-04 14:29:30|17.2|15.56|17.23|15.59|17.23|15.59|17.13|15.5|0
1651674580000|2022-05-04 14:29:40|17.26|15.62|17.16|15.53|17.26|15.62|17.16|15.53|0
1651674590000|2022-05-04 14:29:50|17.2|15.56|17.18|15.54|17.23|15.59|17.18|15.54|0
1651674600000|2022-05-04 14:30:00|17.23|15.59|17.07|15.44|17.29|15.65|17.07|15.44|0
1651674610000|2022-05-04 14:30:10|16.94|15.32|17.13|15.5|17.13|15.5|16.91|15.3|0
1651674620000|2022-05-04 14:30:20|17.03|15.41|17|15.38|17.03|15.41|16.97|15.35|0
1651674630000|2022-05-04 14:30:30|16.94|15.32|17.03|15.41|17.03|15.41|16.94|15.32|0
1651674640000|2022-05-04 14:30:40|17|15.38|17.07|15.44|17.1|15.47|17|15.38|0
1651674650000|2022-05-04 14:30:50|17.03|15.41|17.29|15.65|17.29|15.65|17|15.38|0
1651674660000|2022-05-04 14:31:00|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1651674670000|2022-05-04 14:31:10|17.33|15.68|17.39|15.73|17.42|15.76|17.33|15.68|0
1651674680000|2022-05-04 14:31:20|17.36|15.7|17.03|15.41|17.36|15.7|17.03|15.41|0
1651674690000|2022-05-04 14:31:30|17.07|15.44|17.03|15.41|17.1|15.47|17.03|15.41|0
1651674700000|2022-05-04 14:31:40|16.97|15.35|17.23|15.59|17.23|15.59|16.97|15.35|0
1651674710000|2022-05-04 14:31:50|17.16|15.53|17.26|15.62|17.26|15.62|17.13|15.5|0
1651674720000|2022-05-04 14:32:00|17.32|15.67|17.39|15.73|17.42|15.76|17.29|15.65|0
1651674730000|2022-05-04 14:32:10|17.23|15.59|17.29|15.65|17.29|15.65|17.23|15.59|0
1651674740000|2022-05-04 14:32:20|17.23|15.59|17.23|15.59|17.32|15.67|17.23|15.59|0
1651674750000|2022-05-04 14:32:30|17.16|15.53|17.07|15.44|17.16|15.53|17.07|15.44|0
1651674760000|2022-05-04 14:32:40|17.03|15.41|16.97|15.35|17.03|15.41|16.97|15.35|0
1651674770000|2022-05-04 14:32:50|16.94|15.32|16.81|15.21|16.94|15.32|16.81|15.21|0
1651674780000|2022-05-04 14:33:00|16.75|15.15|16.65|15.06|16.75|15.15|16.65|15.06|0
1651674790000|2022-05-04 14:33:10|16.68|15.09|16.49|14.92|16.68|15.09|16.49|14.92|0
1651674800000|2022-05-04 14:33:20|16.56|14.98|16.59|15.01|16.65|15.06|16.56|14.98|0
1651674810000|2022-05-04 14:33:30|16.52|14.95|16.59|15.01|16.62|15.04|16.52|14.95|0
1651674820000|2022-05-04 14:33:40|16.75|15.15|16.56|14.98|16.75|15.15|16.56|14.98|0
1651674830000|2022-05-04 14:33:50|16.49|14.92|16.37|14.81|16.49|14.92|16.37|14.81|0
1651674840000|2022-05-04 14:34:00|16.24|14.7|16.21|14.67|16.31|14.75|16.21|14.67|0
1651674850000|2022-05-04 14:34:10|16.24|14.7|16.09|14.56|16.24|14.7|16.09|14.56|0
1651674860000|2022-05-04 14:34:20|15.97|14.45|15.97|14.45|16|14.47|15.97|14.45|0
1651674870000|2022-05-04 14:34:30|16|14.47|15.94|14.42|16|14.47|15.94|14.42|0
1651674880000|2022-05-04 14:34:40|15.97|14.45|16.06|14.53|16.06|14.53|15.97|14.45|0
1651674890000|2022-05-04 14:34:50|16.03|14.5|16.15|14.61|16.15|14.61|16.03|14.5|0
1651674900000|2022-05-04 14:35:00|16.21|14.67|16.3|14.75|16.3|14.75|16.21|14.67|0
1651674910000|2022-05-04 14:35:10|16.24|14.7|16.18|14.64|16.24|14.7|16.15|14.61|0
1651674920000|2022-05-04 14:35:20|16.21|14.67|16.4|14.84|16.4|14.84|16.21|14.67|0
1651674930000|2022-05-04 14:35:30|16.43|14.86|16.4|14.84|16.43|14.86|16.37|14.81|0
1651674940000|2022-05-04 14:35:40|16.37|14.81|16.37|14.81|16.4|14.84|16.37|14.81|0
1651674950000|2022-05-04 14:35:50|16.46|14.89|16.74|15.15|16.74|15.15|16.46|14.89|0
1651674960000|2022-05-04 14:36:00|16.78|15.18|16.78|15.18|16.81|15.21|16.78|15.18|0
1651674970000|2022-05-04 14:36:10|16.81|15.21|16.32|14.77|16.81|15.21|16.32|14.77|0
1651674980000|2022-05-04 14:36:20|16.9|15.29|16.9|15.29|16.96|15.35|16.9|15.29|0
1651674990000|2022-05-04 14:36:30|16.85|15.24|16.93|15.32|16.93|15.32|16.85|15.24|0
1651675000000|2022-05-04 14:36:40|16.99|15.38|16.87|15.26|16.99|15.38|16.87|15.26|0
1651675010000|2022-05-04 14:36:50|16.83|15.23|16.8|15.2|16.87|15.26|16.8|15.2|0
1651675020000|2022-05-04 14:37:00|16.77|15.17|16.77|15.17|16.87|15.26|16.77|15.17|0
1651675030000|2022-05-04 14:37:10|16.8|15.2|16.87|15.26|16.87|15.26|16.8|15.2|0
1651675040000|2022-05-04 14:37:20|16.93|15.32|16.96|15.35|16.99|15.37|16.93|15.32|0
1651675050000|2022-05-04 14:37:30|16.83|15.23|16.9|15.29|16.9|15.29|16.83|15.23|0
1651675060000|2022-05-04 14:37:40|16.87|15.26|17.04|15.42|17.04|15.42|16.87|15.26|0
1651675070000|2022-05-04 14:37:50|17.01|15.39|16.91|15.3|17.03|15.4|16.91|15.3|0
1651675080000|2022-05-04 14:38:00|17.03|15.4|17.02|15.4|17.06|15.43|17.02|15.4|0
1651675090000|2022-05-04 14:38:10|16.99|15.37|16.96|15.35|17.02|15.4|16.96|15.35|0
1651675100000|2022-05-04 14:38:20|17.02|15.4|17.06|15.43|17.06|15.43|16.99|15.37|0
1651675110000|2022-05-04 14:38:30|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1651675120000|2022-05-04 14:38:40|17.09|15.46|17.06|15.43|17.09|15.46|17.06|15.43|0
1651675130000|2022-05-04 14:38:50|16.96|15.35|16.99|15.37|16.99|15.37|16.93|15.32|0
1651675140000|2022-05-04 14:39:00|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1651675150000|2022-05-04 14:39:10|16.91|15.3|16.91|15.3|16.91|15.3|16.86|15.26|0
1651675160000|2022-05-04 14:39:20|16.9|15.29|17.09|15.46|17.09|15.46|16.9|15.29|0
1651675170000|2022-05-04 14:39:30|17.04|15.42|17.12|15.49|17.12|15.49|17.04|15.42|0
1651675180000|2022-05-04 14:39:40|17.15|15.52|17.19|15.55|17.19|15.55|17.09|15.46|0
1651675190000|2022-05-04 14:39:50|17.22|15.58|17.22|15.58|17.27|15.62|17.22|15.58|0
1651675200000|2022-05-04 14:40:00|17.19|15.55|17.22|15.58|17.22|15.58|17.06|15.43|0
1651675210000|2022-05-04 14:40:10|17.25|15.61|17.48|15.81|17.48|15.81|17.25|15.61|0
1651675220000|2022-05-04 14:40:20|17.51|15.84|17.41|15.75|17.54|15.87|17.41|15.75|0
1651675230000|2022-05-04 14:40:30|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1651675240000|2022-05-04 14:40:40|17.35|15.7|17.45|15.78|17.45|15.78|17.31|15.67|0
1651675250000|2022-05-04 14:40:50|17.41|15.75|17.61|15.93|17.61|15.93|17.41|15.75|0
1651675260000|2022-05-04 14:41:00|17.54|15.87|17.54|15.87|17.54|15.87|17.48|15.81|0
1651675270000|2022-05-04 14:41:10|17.51|15.84|17.51|15.84|17.51|15.84|17.48|15.81|0
1651675280000|2022-05-04 14:41:20|17.45|15.78|17.44|15.78|17.51|15.84|17.44|15.78|0
1651675290000|2022-05-04 14:41:30|17.38|15.72|17.28|15.64|17.38|15.72|17.28|15.64|0
1651675300000|2022-05-04 14:41:40|17.4|15.74|17.48|15.81|17.48|15.81|17.36|15.71|0
1651675310000|2022-05-04 14:41:50|17.53|15.86|17.58|15.9|17.61|15.93|17.53|15.86|0
1651675320000|2022-05-04 14:42:00|17.51|15.84|17.44|15.78|17.51|15.84|17.35|15.69|0
1651675330000|2022-05-04 14:42:10|17.51|15.84|17.38|15.72|17.51|15.84|17.38|15.72|0
1651675340000|2022-05-04 14:42:20|17.44|15.78|17.48|15.81|17.61|15.93|17.44|15.78|0
1651675350000|2022-05-04 14:42:30|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1651675360000|2022-05-04 14:42:40|17.51|15.84|17.38|15.72|17.51|15.84|17.38|15.72|0
1651675370000|2022-05-04 14:42:50|17.35|15.69|17.38|15.72|17.41|15.75|17.31|15.66|0
1651675380000|2022-05-04 14:43:00|17.44|15.78|17.48|15.81|17.48|15.81|17.41|15.75|0
1651675390000|2022-05-04 14:43:10|17.44|15.78|17.41|15.75|17.44|15.78|17.35|15.69|0
1651675400000|2022-05-04 14:43:20|17.38|15.72|17.28|15.64|17.38|15.72|17.28|15.64|0
1651675410000|2022-05-04 14:43:30|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1651675420000|2022-05-04 14:43:40|17.22|15.58|17.35|15.69|17.35|15.69|17.22|15.58|0
1651675430000|2022-05-04 14:43:50|17.28|15.63|17.15|15.52|17.28|15.63|17.15|15.52|0
1651675440000|2022-05-04 14:44:00|17.18|15.55|17.18|15.55|17.18|15.55|17.12|15.49|0
1651675450000|2022-05-04 14:44:10|17.12|15.49|17.22|15.58|17.22|15.58|17.12|15.49|0
1651675460000|2022-05-04 14:44:20|17.23|15.59|17.22|15.58|17.23|15.59|17.18|15.55|0
1651675470000|2022-05-04 14:44:30|17.18|15.55|17.28|15.63|17.28|15.63|17.18|15.55|0
1651675480000|2022-05-04 14:44:40|17.35|15.69|17.22|15.58|17.38|15.72|17.22|15.58|0
1651675490000|2022-05-04 14:44:50|17.25|15.61|17.28|15.63|17.28|15.63|17.25|15.61|0
1651675500000|2022-05-04 14:45:00|17.35|15.69|17.25|15.61|17.35|15.69|17.25|15.61|0
1651675510000|2022-05-04 14:45:10|17.22|15.58|17.41|15.75|17.41|15.75|17.22|15.58|0
1651675520000|2022-05-04 14:45:20|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1651675530000|2022-05-04 14:45:30|17.64|15.96|17.51|15.84|17.67|15.99|17.51|15.84|0
1651675540000|2022-05-04 14:45:40|17.41|15.75|17.38|15.72|17.41|15.75|17.38|15.72|0
1651675550000|2022-05-04 14:45:50|17.44|15.78|17.31|15.66|17.44|15.78|17.31|15.66|0
1651675560000|2022-05-04 14:46:00|17.38|15.72|17.44|15.78|17.44|15.78|17.38|15.72|0
1651675570000|2022-05-04 14:46:10|17.38|15.72|17.41|15.75|17.44|15.78|17.34|15.69|0
1651675580000|2022-05-04 14:46:20|17.44|15.78|17.43|15.77|17.48|15.81|17.43|15.77|0
1651675590000|2022-05-04 14:46:30|17.41|15.75|17.41|15.75|17.41|15.75|17.38|15.72|0
1651675600000|2022-05-04 14:46:40|17.44|15.78|17.51|15.84|17.51|15.84|17.44|15.78|0
1651675610000|2022-05-04 14:46:50|17.48|15.81|17.51|15.84|17.51|15.84|17.44|15.78|0
1651675620000|2022-05-04 14:47:00|17.54|15.87|17.48|15.81|17.57|15.9|17.48|15.81|0
1651675630000|2022-05-04 14:47:10|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1651675640000|2022-05-04 14:47:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1651675650000|2022-05-04 14:47:30|17.61|15.93|17.77|16.08|17.77|16.08|17.61|15.93|0
1651675660000|2022-05-04 14:47:40|17.84|16.14|17.67|15.99|17.84|16.14|17.67|15.99|0
1651675670000|2022-05-04 14:47:50|17.61|15.93|17.64|15.96|17.64|15.96|17.61|15.93|0
1651675680000|2022-05-04 14:48:00|17.54|15.87|17.41|15.75|17.54|15.87|17.41|15.75|0
1651675690000|2022-05-04 14:48:10|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1651675700000|2022-05-04 14:48:20|17.34|15.69|17.31|15.66|17.38|15.72|17.31|15.66|0
1651675710000|2022-05-04 14:48:30|17.34|15.69|17.34|15.69|17.34|15.69|17.28|15.63|0
1651675720000|2022-05-04 14:48:40|17.38|15.72|17.47|15.81|17.47|15.81|17.38|15.72|0
1651675730000|2022-05-04 14:48:50|17.41|15.75|17.34|15.69|17.42|15.76|17.34|15.69|0
1651675740000|2022-05-04 14:49:00|17.21|15.57|17.28|15.63|17.28|15.63|17.18|15.54|0
1651675750000|2022-05-04 14:49:10|17.25|15.6|17.28|15.63|17.34|15.69|17.25|15.6|0
1651675760000|2022-05-04 14:49:20|17.38|15.72|17.39|15.74|17.46|15.79|17.34|15.69|0
1651675770000|2022-05-04 14:49:30|17.31|15.66|17.25|15.6|17.34|15.69|17.21|15.57|0
1651675780000|2022-05-04 14:49:40|17.15|15.52|17.21|15.57|17.21|15.57|17.15|15.52|0
1651675790000|2022-05-04 14:49:50|17.28|15.63|17.28|15.63|17.34|15.69|17.28|15.63|0
1651675800000|2022-05-04 14:50:00|17.34|15.69|17.21|15.57|17.34|15.69|17.21|15.57|0
1651675810000|2022-05-04 14:50:10|17.18|15.54|17.21|15.57|17.21|15.57|17.18|15.54|0
1651675820000|2022-05-04 14:50:20|17.15|15.51|17.25|15.6|17.28|15.63|17.12|15.49|0
1651675830000|2022-05-04 14:50:30|17.28|15.63|16.96|15.34|17.31|15.66|16.96|15.34|0
1651675840000|2022-05-04 14:50:40|16.99|15.37|17.05|15.43|17.08|15.46|16.99|15.37|0
1651675850000|2022-05-04 14:50:50|17.02|15.4|16.92|15.31|17.02|15.4|16.89|15.28|0
1651675860000|2022-05-04 14:51:00|16.91|15.3|16.67|15.08|16.91|15.3|16.67|15.08|0
1651675870000|2022-05-04 14:51:10|16.65|15.07|16.64|15.05|16.65|15.07|16.61|15.02|0
1651675880000|2022-05-04 14:51:20|16.67|15.08|16.83|15.22|16.83|15.22|16.64|15.05|0
1651675890000|2022-05-04 14:51:30|16.86|15.25|17.02|15.4|17.02|15.4|16.86|15.25|0
1651675900000|2022-05-04 14:51:40|17.18|15.54|17.12|15.49|17.18|15.54|17.12|15.49|0
1651675910000|2022-05-04 14:51:50|17.08|15.46|16.7|15.11|17.08|15.46|16.7|15.11|0
1651675920000|2022-05-04 14:52:00|16.76|15.17|16.67|15.08|16.76|15.17|16.67|15.08|0
1651675930000|2022-05-04 14:52:10|16.64|15.05|16.61|15.02|16.7|15.11|16.61|15.02|0
1651675940000|2022-05-04 14:52:20|16.64|15.05|16.64|15.05|16.64|15.05|16.61|15.02|0
1651675950000|2022-05-04 14:52:30|16.6|15.02|16.76|15.17|16.76|15.17|16.6|15.02|0
1651675960000|2022-05-04 14:52:40|16.79|15.2|16.89|15.28|16.89|15.28|16.79|15.2|0
1651675970000|2022-05-04 14:52:50|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1651675980000|2022-05-04 14:53:00|16.79|15.2|16.92|15.31|16.95|15.34|16.79|15.2|0
1651675990000|2022-05-04 14:53:10|17.08|15.46|16.86|15.25|17.08|15.46|16.86|15.25|0
1651676000000|2022-05-04 14:53:20|16.95|15.34|16.92|15.31|16.95|15.34|16.86|15.25|0
1651676010000|2022-05-04 14:53:30|16.86|15.25|16.73|15.14|16.86|15.25|16.73|15.14|0
1651676020000|2022-05-04 14:53:40|16.79|15.19|16.75|15.15|16.83|15.22|16.75|15.15|0
1651676030000|2022-05-04 14:53:50|16.76|15.17|16.86|15.25|16.89|15.28|16.76|15.17|0
1651676040000|2022-05-04 14:54:00|16.92|15.31|16.89|15.28|16.92|15.31|16.83|15.22|0
1651676050000|2022-05-04 14:54:10|16.92|15.31|17.02|15.4|17.02|15.4|16.92|15.31|0
1651676060000|2022-05-04 14:54:20|16.99|15.37|17.05|15.43|17.06|15.44|16.99|15.37|0
1651676070000|2022-05-04 14:54:30|16.95|15.34|17.03|15.41|17.03|15.41|16.95|15.34|0
1651676080000|2022-05-04 14:54:40|17.02|15.4|16.92|15.31|17.02|15.4|16.92|15.31|0
1651676090000|2022-05-04 14:54:50|16.95|15.34|16.86|15.25|16.95|15.34|16.86|15.25|0
1651676100000|2022-05-04 14:55:00|16.89|15.28|16.86|15.25|16.89|15.28|16.86|15.25|0
1651676110000|2022-05-04 14:55:10|16.79|15.19|16.78|15.18|16.79|15.19|16.78|15.18|0
1651676120000|2022-05-04 14:55:20|16.83|15.22|17.03|15.41|17.03|15.41|16.83|15.22|0
1651676130000|2022-05-04 14:55:30|17.08|15.45|17.08|15.45|17.08|15.45|17.05|15.43|0
1651676140000|2022-05-04 14:55:40|17.15|15.51|17.08|15.45|17.15|15.51|17.08|15.45|0
1651676150000|2022-05-04 14:55:50|17.11|15.48|17.05|15.43|17.11|15.48|17.02|15.4|0
1651676160000|2022-05-04 14:56:00|17.08|15.45|17.18|15.54|17.18|15.54|17.05|15.43|0
1651676170000|2022-05-04 14:56:10|17.15|15.51|17.05|15.42|17.15|15.51|17.02|15.4|0
1651676180000|2022-05-04 14:56:20|16.98|15.37|17.02|15.4|17.02|15.4|16.95|15.34|0
1651676190000|2022-05-04 14:56:30|17.05|15.42|17.05|15.42|17.05|15.42|16.98|15.37|0
1651676200000|2022-05-04 14:56:40|17.02|15.4|16.98|15.37|17.05|15.42|16.98|15.37|0
1651676210000|2022-05-04 14:56:50|17.05|15.42|16.89|15.28|17.05|15.42|16.89|15.28|0
1651676220000|2022-05-04 14:57:00|16.9|15.29|16.86|15.25|16.9|15.29|16.84|15.24|0
1651676230000|2022-05-04 14:57:10|16.81|15.21|16.82|15.22|16.82|15.22|16.76|15.16|0
1651676240000|2022-05-04 14:57:20|16.89|15.28|16.86|15.25|16.89|15.28|16.84|15.24|0
1651676250000|2022-05-04 14:57:30|16.89|15.28|16.82|15.22|16.89|15.28|16.82|15.22|0
1651676260000|2022-05-04 14:57:40|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1651676270000|2022-05-04 14:57:50|16.79|15.19|16.89|15.28|16.89|15.28|16.79|15.19|0
1651676280000|2022-05-04 14:58:00|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1651676290000|2022-05-04 14:58:10|16.79|15.19|16.73|15.14|16.79|15.19|16.7|15.11|0
1651676300000|2022-05-04 14:58:20|16.79|15.19|16.93|15.32|16.93|15.32|16.76|15.16|0
1651676310000|2022-05-04 14:58:30|16.98|15.37|16.98|15.37|17.02|15.39|16.98|15.37|0
1651676320000|2022-05-04 14:58:40|17.02|15.39|17.05|15.42|17.05|15.42|16.98|15.37|0
1651676330000|2022-05-04 14:58:50|17.11|15.48|17.21|15.57|17.27|15.63|17.11|15.48|0
1651676340000|2022-05-04 14:59:00|17.24|15.6|17.31|15.66|17.31|15.66|17.24|15.6|0
1651676350000|2022-05-04 14:59:10|17.27|15.63|17.15|15.51|17.27|15.63|17.15|15.51|0
1651676360000|2022-05-04 14:59:20|17.08|15.45|16.11|14.57|17.08|15.45|16.11|14.57|0
1651676370000|2022-05-04 14:59:30|16.08|14.55|15.98|14.46|16.11|14.57|15.98|14.46|0
1651676380000|2022-05-04 14:59:40|16.08|14.55|16.2|14.66|16.2|14.66|16.08|14.55|0
1651676390000|2022-05-04 14:59:50|16.23|14.69|16.11|14.57|16.23|14.69|16.11|14.57|0
1651676400000|2022-05-04 15:00:00|16.17|14.63|16.17|14.63|16.2|14.66|16.11|14.57|0
1651676410000|2022-05-04 15:00:10|16.2|14.66|16.05|14.52|16.2|14.66|16.05|14.52|0
1651676420000|2022-05-04 15:00:20|16.11|14.57|16.33|14.77|16.33|14.77|16.11|14.57|0
1651676430000|2022-05-04 15:00:30|16.39|14.83|16.34|14.78|16.42|14.86|16.34|14.78|0
1651676440000|2022-05-04 15:00:40|16.26|14.71|16.2|14.66|16.26|14.71|16.2|14.66|0
1651676450000|2022-05-04 15:00:50|16.17|14.63|16.11|14.57|16.17|14.63|16.11|14.57|0
1651676460000|2022-05-04 15:01:00|16.2|14.66|16.08|14.54|16.2|14.66|16.08|14.54|0
1651676470000|2022-05-04 15:01:10|15.98|14.46|16.04|14.52|16.11|14.57|15.98|14.46|0
1651676480000|2022-05-04 15:01:20|16.11|14.57|15.98|14.46|16.11|14.57|15.98|14.46|0
1651676490000|2022-05-04 15:01:30|16.01|14.49|16.08|14.54|16.08|14.54|16|14.47|0
1651676500000|2022-05-04 15:01:40|16.04|14.52|16.01|14.49|16.04|14.52|15.98|14.46|0
1651676510000|2022-05-04 15:01:50|16.04|14.52|16.04|14.52|16.08|14.54|16.04|14.52|0
1651676520000|2022-05-04 15:02:00|15.98|14.46|15.8|14.29|15.98|14.46|15.8|14.29|0
1651676530000|2022-05-04 15:02:10|15.77|14.27|15.83|14.32|15.83|14.32|15.77|14.27|0
1651676540000|2022-05-04 15:02:20|15.77|14.27|15.83|14.32|15.83|14.32|15.77|14.27|0
1651676550000|2022-05-04 15:02:30|15.86|14.35|15.78|14.28|15.86|14.35|15.74|14.24|0
1651676560000|2022-05-04 15:02:40|15.83|14.32|15.86|14.35|15.92|14.4|15.83|14.32|0
1651676570000|2022-05-04 15:02:50|15.83|14.32|15.86|14.35|15.89|14.38|15.83|14.32|0
1651676580000|2022-05-04 15:03:00|15.81|14.31|15.8|14.29|15.86|14.35|15.8|14.29|0
1651676590000|2022-05-04 15:03:10|15.89|14.38|16.01|14.49|16.01|14.49|15.89|14.38|0
1651676600000|2022-05-04 15:03:20|16.04|14.52|15.98|14.46|16.04|14.52|15.98|14.46|0
1651676610000|2022-05-04 15:03:30|15.92|14.4|15.71|14.21|15.92|14.4|15.71|14.21|0
1651676620000|2022-05-04 15:03:40|15.68|14.18|15.77|14.27|15.8|14.29|15.68|14.18|0
1651676630000|2022-05-04 15:03:50|15.74|14.24|15.71|14.21|15.77|14.27|15.71|14.21|0
1651676640000|2022-05-04 15:04:00|15.68|14.18|15.55|14.07|15.68|14.18|15.55|14.07|0
1651676650000|2022-05-04 15:04:10|15.52|14.05|15.65|14.16|15.71|14.21|15.52|14.05|0
1651676660000|2022-05-04 15:04:20|15.55|14.07|15.71|14.21|15.71|14.21|15.55|14.07|0
1651676670000|2022-05-04 15:04:30|15.74|14.24|15.77|14.26|15.8|14.29|15.71|14.21|0
1651676680000|2022-05-04 15:04:40|15.8|14.29|15.8|14.29|15.8|14.29|15.74|14.24|0
1651676690000|2022-05-04 15:04:50|15.77|14.26|15.77|14.26|15.77|14.26|15.75|14.25|0
1651676700000|2022-05-04 15:05:00|15.8|14.29|15.89|14.38|15.89|14.38|15.8|14.29|0
1651676710000|2022-05-04 15:05:10|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1651676720000|2022-05-04 15:05:20|15.95|14.43|15.92|14.4|15.95|14.43|15.89|14.38|0
1651676730000|2022-05-04 15:05:30|15.86|14.35|15.72|14.22|15.86|14.35|15.72|14.22|0
1651676740000|2022-05-04 15:05:40|15.74|14.24|15.72|14.22|15.74|14.24|15.67|14.18|0
1651676750000|2022-05-04 15:05:50|15.67|14.18|15.67|14.18|15.71|14.21|15.64|14.15|0
1651676760000|2022-05-04 15:06:00|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1651676770000|2022-05-04 15:06:10|15.64|14.15|15.64|14.15|15.67|14.18|15.64|14.15|0
1651676780000|2022-05-04 15:06:20|15.7|14.21|15.8|14.29|15.8|14.29|15.67|14.18|0
1651676790000|2022-05-04 15:06:30|15.77|14.26|15.74|14.24|15.81|14.31|15.74|14.24|0
1651676800000|2022-05-04 15:06:40|15.81|14.31|15.9|14.39|15.9|14.39|15.81|14.31|0
1651676810000|2022-05-04 15:06:50|15.89|14.37|15.9|14.39|15.98|14.46|15.89|14.37|0
1651676820000|2022-05-04 15:07:00|15.89|14.37|15.86|14.35|15.89|14.37|15.8|14.29|0
1651676830000|2022-05-04 15:07:10|15.89|14.37|15.83|14.32|15.89|14.37|15.8|14.29|0
1651676840000|2022-05-04 15:07:20|15.78|14.28|15.73|14.24|15.78|14.28|15.73|14.24|0
1651676850000|2022-05-04 15:07:30|15.8|14.29|15.73|14.24|15.8|14.29|15.73|14.24|0
1651676860000|2022-05-04 15:07:40|15.7|14.21|15.7|14.21|15.73|14.24|15.7|14.21|0
1651676870000|2022-05-04 15:07:50|15.73|14.24|15.67|14.18|15.73|14.24|15.67|14.18|0
1651676880000|2022-05-04 15:08:00|15.73|14.24|15.8|14.29|15.8|14.29|15.73|14.24|0
1651676890000|2022-05-04 15:08:10|15.86|14.35|15.98|14.46|15.98|14.46|15.86|14.35|0
1651676900000|2022-05-04 15:08:20|16.01|14.49|16.04|14.51|16.07|14.54|16.01|14.49|0
1651676910000|2022-05-04 15:08:30|16.07|14.54|16.07|14.54|16.13|14.6|16.07|14.54|0
1651676920000|2022-05-04 15:08:40|15.95|14.43|16.01|14.49|16.01|14.49|15.92|14.4|0
1651676930000|2022-05-04 15:08:50|15.98|14.46|16.09|14.55|16.09|14.55|15.98|14.46|0
1651676940000|2022-05-04 15:09:00|16.1|14.57|16.07|14.54|16.1|14.57|16.04|14.51|0
1651676950000|2022-05-04 15:09:10|16.12|14.58|16.13|14.6|16.13|14.6|16.01|14.49|0
1651676960000|2022-05-04 15:09:20|16.17|14.63|16.23|14.68|16.23|14.68|16.17|14.63|0
1651676970000|2022-05-04 15:09:30|16.24|14.7|16.26|14.71|16.29|14.74|16.24|14.7|0
1651676980000|2022-05-04 15:09:40|16.23|14.68|16.29|14.74|16.29|14.74|16.2|14.65|0
1651676990000|2022-05-04 15:09:50|16.26|14.71|16.23|14.68|16.26|14.71|16.23|14.68|0
1651677000000|2022-05-04 15:10:00|16.2|14.65|16.32|14.77|16.32|14.77|16.2|14.65|0
1651677010000|2022-05-04 15:10:10|16.29|14.74|16.26|14.71|16.32|14.77|16.26|14.71|0
1651677020000|2022-05-04 15:10:20|16.29|14.74|16.32|14.77|16.32|14.77|16.29|14.74|0
1651677030000|2022-05-04 15:10:30|16.16|14.63|16.15|14.61|16.16|14.63|16.13|14.6|0
1651677040000|2022-05-04 15:10:40|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1651677050000|2022-05-04 15:10:50|16.13|14.6|16.15|14.61|16.15|14.61|16.1|14.57|0
1651677060000|2022-05-04 15:11:00|16.04|14.51|16.16|14.62|16.16|14.62|16.04|14.51|0
1651677070000|2022-05-04 15:11:10|16.13|14.6|16.04|14.51|16.13|14.6|16.04|14.51|0
1651677080000|2022-05-04 15:11:20|15.98|14.46|15.98|14.46|16.01|14.48|15.95|14.43|0
1651677090000|2022-05-04 15:11:30|16.01|14.48|15.86|14.35|16.01|14.48|15.86|14.35|0
1651677100000|2022-05-04 15:11:40|15.79|14.29|15.73|14.23|15.79|14.29|15.73|14.23|0
1651677110000|2022-05-04 15:11:50|15.67|14.18|15.52|14.04|15.67|14.18|15.52|14.04|0
1651677120000|2022-05-04 15:12:00|15.55|14.07|15.43|13.96|15.61|14.12|15.43|13.96|0
1651677130000|2022-05-04 15:12:10|15.4|13.93|15.46|13.99|15.46|13.99|15.37|13.91|0
1651677140000|2022-05-04 15:12:20|15.4|13.93|15.28|13.83|15.4|13.93|15.28|13.83|0
1651677150000|2022-05-04 15:12:30|15.31|13.85|15.31|13.85|15.31|13.85|15.28|13.83|0
1651677160000|2022-05-04 15:12:40|15.3|13.84|15.22|13.77|15.31|13.85|15.22|13.77|0
1651677170000|2022-05-04 15:12:50|15.25|13.8|15.24|13.78|15.28|13.83|15.24|13.78|0
1651677180000|2022-05-04 15:13:00|15.28|13.83|15.25|13.8|15.28|13.83|15.22|13.77|0
1651677190000|2022-05-04 15:13:10|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1651677200000|2022-05-04 15:13:20|15.28|13.83|15.16|13.72|15.28|13.83|15.13|13.69|0
1651677210000|2022-05-04 15:13:30|15.15|13.7|15.25|13.8|15.25|13.8|15.15|13.7|0
1651677220000|2022-05-04 15:13:40|15.37|13.91|15.37|13.91|15.37|13.91|15.34|13.88|0
1651677230000|2022-05-04 15:13:50|15.34|13.88|15.43|13.96|15.43|13.96|15.34|13.88|0
1651677240000|2022-05-04 15:14:00|15.4|13.93|15.37|13.91|15.4|13.93|15.31|13.85|0
1651677250000|2022-05-04 15:14:10|15.4|13.93|15.43|13.96|15.46|13.99|15.4|13.93|0
1651677260000|2022-05-04 15:14:20|15.4|13.93|15.28|13.82|15.4|13.93|15.28|13.82|0
1651677270000|2022-05-04 15:14:30|15.19|13.74|15.28|13.82|15.28|13.82|15.19|13.74|0
1651677280000|2022-05-04 15:14:40|15.31|13.85|15.13|13.69|15.31|13.85|15.13|13.69|0
1651677290000|2022-05-04 15:14:50|15.19|13.74|15.28|13.82|15.28|13.82|15.19|13.74|0
1651677300000|2022-05-04 15:15:00|15.25|13.8|15.31|13.85|15.34|13.88|15.25|13.8|0
1651677310000|2022-05-04 15:15:10|15.25|13.8|15.07|13.64|15.25|13.8|15.07|13.64|0
1651677320000|2022-05-04 15:15:20|15.16|13.72|15.37|13.91|15.37|13.91|15.16|13.72|0
1651677330000|2022-05-04 15:15:30|15.4|13.93|15.31|13.85|15.4|13.93|15.31|13.85|0
1651677340000|2022-05-04 15:15:40|15.34|13.88|15.28|13.82|15.34|13.88|15.28|13.82|0
1651677350000|2022-05-04 15:15:50|15.31|13.85|15.34|13.88|15.34|13.88|15.28|13.82|0
1651677360000|2022-05-04 15:16:00|15.31|13.85|15.34|13.88|15.34|13.88|15.25|13.8|0
1651677370000|2022-05-04 15:16:10|15.4|13.93|15.28|13.82|15.43|13.96|15.28|13.82|0
1651677380000|2022-05-04 15:16:20|15.25|13.8|15.22|13.77|15.28|13.82|15.22|13.77|0
1651677390000|2022-05-04 15:16:30|15.25|13.8|15.34|13.88|15.43|13.96|15.25|13.8|0
1651677400000|2022-05-04 15:16:40|15.37|13.9|15.46|13.99|15.46|13.99|15.37|13.9|0
1651677410000|2022-05-04 15:16:50|15.49|14.01|15.49|14.01|15.55|14.07|15.49|14.01|0
1651677420000|2022-05-04 15:17:00|15.46|13.99|15.46|13.99|15.49|14.01|15.46|13.99|0
1651677430000|2022-05-04 15:17:10|15.49|14.01|15.47|14|15.49|14.01|15.46|13.99|0
1651677440000|2022-05-04 15:17:20|15.43|13.96|15.43|13.96|15.43|13.96|15.4|13.93|0
1651677450000|2022-05-04 15:17:30|15.37|13.9|15.37|13.9|15.37|13.9|15.34|13.88|0
1651677460000|2022-05-04 15:17:40|15.34|13.88|15.43|13.96|15.43|13.96|15.34|13.88|0
1651677470000|2022-05-04 15:17:50|15.46|13.99|15.37|13.9|15.46|13.99|15.37|13.9|0
1651677480000|2022-05-04 15:18:00|15.43|13.96|15.43|13.96|15.46|13.99|15.43|13.96|0
1651677490000|2022-05-04 15:18:10|15.31|13.85|15.4|13.93|15.4|13.93|15.31|13.85|0
1651677500000|2022-05-04 15:18:20|15.43|13.96|15.4|13.93|15.43|13.96|15.34|13.88|0
1651677510000|2022-05-04 15:18:30|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1651677520000|2022-05-04 15:18:40|15.34|13.88|15.35|13.89|15.37|13.9|15.31|13.85|0
1651677530000|2022-05-04 15:18:50|15.4|13.93|15.49|14.01|15.49|14.01|15.4|13.93|0
1651677540000|2022-05-04 15:19:00|15.5|14.03|15.55|14.07|15.55|14.07|15.46|13.99|0
1651677550000|2022-05-04 15:19:10|15.46|13.99|15.58|14.09|15.58|14.09|15.46|13.99|0
1651677560000|2022-05-04 15:19:20|15.49|14.01|15.4|13.93|15.49|14.01|15.4|13.93|0
1651677570000|2022-05-04 15:19:30|15.37|13.9|15.4|13.93|15.4|13.93|15.34|13.88|0
1651677580000|2022-05-04 15:19:40|15.43|13.96|15.49|14.01|15.49|14.01|15.43|13.96|0
1651677590000|2022-05-04 15:19:50|15.58|14.09|15.61|14.12|15.61|14.12|15.55|14.07|0
1651677600000|2022-05-04 15:20:00|15.53|14.05|15.61|14.12|15.61|14.12|15.53|14.05|0
1651677610000|2022-05-04 15:20:10|15.58|14.09|15.37|13.9|15.58|14.09|15.37|13.9|0
1651677620000|2022-05-04 15:20:20|15.43|13.96|15.43|13.96|15.43|13.96|15.37|13.9|0
1651677630000|2022-05-04 15:20:30|15.4|13.93|15.4|13.93|15.43|13.96|15.4|13.93|0
1651677640000|2022-05-04 15:20:40|15.37|13.9|15.4|13.93|15.4|13.93|15.37|13.9|0
1651677650000|2022-05-04 15:20:50|15.37|13.9|15.04|13.61|15.37|13.9|15.04|13.61|0
1651677660000|2022-05-04 15:21:00|15.07|13.64|16.28|14.73|16.28|14.73|15.07|13.64|0
1651677670000|2022-05-04 15:21:10|16.25|14.7|16.12|14.59|16.25|14.7|16.12|14.59|0
1651677680000|2022-05-04 15:21:20|15.86|14.35|15.67|14.18|15.98|14.46|15.67|14.18|0
1651677690000|2022-05-04 15:21:30|15.59|14.11|15.65|14.16|15.65|14.16|15.59|14.11|0
1651677700000|2022-05-04 15:21:40|15.62|14.14|15.56|14.08|15.65|14.16|15.56|14.08|0
1651677710000|2022-05-04 15:21:50|15.53|14.05|15.56|14.08|15.56|14.08|15.53|14.05|0
1651677720000|2022-05-04 15:22:00|16.01|14.48|15.91|14.4|16.01|14.48|15.91|14.4|0
1651677730000|2022-05-04 15:22:10|16.01|14.48|16.13|14.59|16.13|14.59|16.01|14.48|0
1651677740000|2022-05-04 15:22:20|16.1|14.56|16.24|14.69|16.24|14.69|16.1|14.56|0
1651677750000|2022-05-04 15:22:30|16.25|14.7|16.16|14.62|16.25|14.7|16.16|14.62|0
1651677760000|2022-05-04 15:22:40|16.13|14.59|16.22|14.68|16.22|14.68|16.13|14.59|0
1651677770000|2022-05-04 15:22:50|16.27|14.72|16.25|14.7|16.28|14.73|16.25|14.7|0
1651677780000|2022-05-04 15:23:00|16.28|14.73|16.34|14.79|16.34|14.79|16.28|14.73|0
1651677790000|2022-05-04 15:23:10|16.28|14.73|16.19|14.65|16.28|14.73|16.19|14.65|0
1651677800000|2022-05-04 15:23:20|16.16|14.62|16.16|14.62|16.2|14.66|16.16|14.62|0
1651677810000|2022-05-04 15:23:30|16.19|14.65|16.25|14.7|16.25|14.7|16.16|14.62|0
1651677820000|2022-05-04 15:23:40|16.28|14.73|16.22|14.67|16.28|14.73|16.22|14.67|0
1651677830000|2022-05-04 15:23:50|16.25|14.7|16.22|14.67|16.25|14.7|16.22|14.67|0
1651677840000|2022-05-04 15:24:00|16.3|14.74|16.23|14.69|16.3|14.74|16.23|14.69|0
1651677850000|2022-05-04 15:24:10|16.22|14.67|16.16|14.62|16.22|14.67|16.16|14.62|0
1651677860000|2022-05-04 15:24:20|16.13|14.59|16.16|14.62|16.19|14.65|16.13|14.59|0
1651677870000|2022-05-04 15:24:30|16.13|14.59|16.07|14.54|16.19|14.65|16.07|14.54|0
1651677880000|2022-05-04 15:24:40|16.1|14.56|16.1|14.56|16.13|14.59|16.1|14.56|0
1651677890000|2022-05-04 15:24:50|16.16|14.62|16.13|14.59|16.19|14.65|16.13|14.59|0
1651677900000|2022-05-04 15:25:00|16.16|14.62|16.13|14.59|16.19|14.65|16.13|14.59|0
1651677910000|2022-05-04 15:25:10|16.19|14.65|16.16|14.62|16.28|14.73|16.16|14.62|0
1651677920000|2022-05-04 15:25:20|16.19|14.65|16.28|14.73|16.28|14.73|16.19|14.65|0
1651677930000|2022-05-04 15:25:30|16.3|14.74|16.31|14.76|16.34|14.79|16.3|14.74|0
1651677940000|2022-05-04 15:25:40|16.34|14.79|16.31|14.76|16.34|14.79|16.31|14.76|0
1651677950000|2022-05-04 15:25:50|16.28|14.73|16.37|14.81|16.37|14.81|16.25|14.7|0
1651677960000|2022-05-04 15:26:00|16.28|14.73|16.34|14.79|16.37|14.81|16.28|14.73|0
1651677970000|2022-05-04 15:26:10|16.39|14.83|16.31|14.76|16.39|14.83|16.31|14.76|0
1651677980000|2022-05-04 15:26:20|16.25|14.7|16.22|14.67|16.25|14.7|16.22|14.67|0
1651677990000|2022-05-04 15:26:30|16.19|14.65|16.23|14.69|16.23|14.69|16.19|14.65|0
1651678000000|2022-05-04 15:26:40|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1651678010000|2022-05-04 15:26:50|16.22|14.67|16.19|14.65|16.25|14.7|16.19|14.65|0
1651678020000|2022-05-04 15:27:00|16.16|14.62|16.23|14.69|16.23|14.69|16.16|14.62|0
1651678030000|2022-05-04 15:27:10|16.19|14.65|16.25|14.7|16.25|14.7|16.19|14.65|0
1651678040000|2022-05-04 15:27:20|16.28|14.73|16.22|14.67|16.28|14.73|16.22|14.67|0
1651678050000|2022-05-04 15:27:30|16.25|14.7|16.23|14.69|16.25|14.7|16.22|14.67|0
1651678060000|2022-05-04 15:27:40|16.22|14.67|16.13|14.59|16.22|14.67|16.13|14.59|0
1651678070000|2022-05-04 15:27:50|16.14|14.6|16|14.48|16.14|14.6|16|14.48|0
1651678080000|2022-05-04 15:28:00|15.88|14.37|15.94|14.42|15.94|14.42|15.88|14.37|0
1651678090000|2022-05-04 15:28:10|16|14.48|15.94|14.42|16|14.48|15.91|14.4|0
1651678100000|2022-05-04 15:28:20|15.97|14.45|15.91|14.4|15.97|14.45|15.91|14.4|0
1651678110000|2022-05-04 15:28:30|15.94|14.42|16|14.48|16|14.48|15.94|14.42|0
1651678120000|2022-05-04 15:28:40|15.94|14.42|15.91|14.4|15.94|14.42|15.91|14.4|0
1651678130000|2022-05-04 15:28:50|15.88|14.37|15.83|14.33|15.88|14.37|15.82|14.31|0
1651678140000|2022-05-04 15:29:00|15.79|14.29|15.65|14.16|15.79|14.29|15.65|14.16|0
1651678150000|2022-05-04 15:29:10|15.73|14.23|15.82|14.31|15.82|14.31|15.73|14.23|0
1651678160000|2022-05-04 15:29:20|15.91|14.39|15.91|14.39|15.94|14.42|15.89|14.38|0
1651678170000|2022-05-04 15:29:30|15.88|14.37|16|14.48|16|14.48|15.88|14.37|0
1651678180000|2022-05-04 15:29:40|15.97|14.45|16.03|14.51|16.03|14.51|15.97|14.45|0
1651678190000|2022-05-04 15:29:50|16|14.48|16.03|14.51|16.06|14.53|16|14.48|0
1651678200000|2022-05-04 15:30:00|15.94|14.42|16.08|14.55|16.08|14.55|15.94|14.42|0
1651678210000|2022-05-04 15:30:10|16.03|14.51|15.8|14.3|16.03|14.51|15.8|14.3|0
1651678220000|2022-05-04 15:30:20|15.74|14.24|15.7|14.2|15.74|14.24|15.7|14.2|0
1651678230000|2022-05-04 15:30:30|15.73|14.23|15.76|14.26|15.79|14.28|15.73|14.23|0
1651678240000|2022-05-04 15:30:40|15.73|14.23|15.73|14.23|15.8|14.3|15.73|14.23|0
1651678250000|2022-05-04 15:30:50|15.67|14.18|15.55|14.07|15.67|14.18|15.55|14.07|0
1651678260000|2022-05-04 15:31:00|15.46|13.99|15.43|13.96|15.46|13.99|15.37|13.9|0
1651678270000|2022-05-04 15:31:10|15.46|13.99|15.58|14.09|15.58|14.09|15.46|13.99|0
1651678280000|2022-05-04 15:31:20|15.64|14.15|15.7|14.2|15.7|14.2|15.61|14.12|0
1651678290000|2022-05-04 15:31:30|15.67|14.17|15.74|14.24|15.74|14.24|15.67|14.17|0
1651678300000|2022-05-04 15:31:40|15.73|14.23|15.61|14.12|15.73|14.23|15.61|14.12|0
1651678310000|2022-05-04 15:31:50|15.58|14.09|15.58|14.09|15.64|14.15|15.58|14.09|0
1651678320000|2022-05-04 15:32:00|15.55|14.07|15.64|14.15|15.68|14.19|15.55|14.07|0
1651678330000|2022-05-04 15:32:10|15.61|14.12|15.58|14.09|15.64|14.15|15.58|14.09|0
1651678340000|2022-05-04 15:32:20|15.55|14.07|15.55|14.07|15.55|14.07|15.52|14.04|0
1651678350000|2022-05-04 15:32:30|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1651678360000|2022-05-04 15:32:40|15.46|13.98|15.53|14.05|15.53|14.05|15.46|13.98|0
1651678370000|2022-05-04 15:32:50|15.52|14.04|15.49|14.01|15.55|14.07|15.49|14.01|0
1651678380000|2022-05-04 15:33:00|15.46|13.98|15.46|13.98|15.49|14.01|15.46|13.98|0
1651678390000|2022-05-04 15:33:10|15.52|14.04|15.55|14.07|15.55|14.07|15.49|14.01|0
1651678400000|2022-05-04 15:33:20|15.58|14.09|15.61|14.12|15.61|14.12|15.58|14.09|0
1651678410000|2022-05-04 15:33:30|15.64|14.15|15.7|14.2|15.7|14.2|15.64|14.15|0
1651678420000|2022-05-04 15:33:40|15.73|14.23|15.55|14.07|15.73|14.23|15.55|14.07|0
1651678430000|2022-05-04 15:33:50|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1651678440000|2022-05-04 15:34:00|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1651678450000|2022-05-04 15:34:10|15.43|13.96|15.37|13.9|15.43|13.96|15.37|13.9|0
1651678460000|2022-05-04 15:34:20|15.43|13.96|15.43|13.96|15.43|13.96|15.37|13.9|0
1651678470000|2022-05-04 15:34:30|15.49|14.01|15.4|13.93|15.49|14.01|15.31|13.85|0
1651678480000|2022-05-04 15:34:40|15.37|13.9|15.4|13.93|15.43|13.96|15.37|13.9|0
1651678490000|2022-05-04 15:34:50|15.43|13.96|15.55|14.06|15.55|14.06|15.43|13.96|0
1651678500000|2022-05-04 15:35:00|15.49|14.01|15.61|14.12|15.71|14.21|15.49|14.01|0
1651678510000|2022-05-04 15:35:10|15.58|14.09|15.7|14.2|15.7|14.2|15.58|14.09|0
1651678520000|2022-05-04 15:35:20|15.64|14.15|15.55|14.06|15.7|14.2|15.55|14.06|0
1651678530000|2022-05-04 15:35:30|15.49|14.01|15.52|14.04|15.52|14.04|15.4|13.93|0
1651678540000|2022-05-04 15:35:40|15.46|13.98|15.49|14.01|15.49|14.01|15.46|13.98|0
1651678550000|2022-05-04 15:35:50|15.46|13.98|15.28|13.82|15.46|13.98|15.25|13.8|0
1651678560000|2022-05-04 15:36:00|15.37|13.9|15.4|13.93|15.4|13.93|15.29|13.84|0
1651678570000|2022-05-04 15:36:10|15.43|13.96|15.49|14.01|15.49|14.01|15.43|13.96|0
1651678580000|2022-05-04 15:36:20|15.54|14.06|15.57|14.09|15.63|14.15|15.54|14.06|0
1651678590000|2022-05-04 15:36:30|15.54|14.06|15.63|14.15|15.63|14.15|15.54|14.06|0
1651678600000|2022-05-04 15:36:40|15.6|14.12|15.66|14.17|15.66|14.17|15.6|14.12|0
1651678610000|2022-05-04 15:36:50|15.63|14.15|15.6|14.12|15.69|14.2|15.6|14.12|0
1651678620000|2022-05-04 15:37:00|15.66|14.17|15.69|14.2|15.69|14.2|15.66|14.17|0
1651678630000|2022-05-04 15:37:10|15.63|14.15|15.66|14.17|15.68|14.19|15.63|14.15|0
1651678640000|2022-05-04 15:37:20|15.57|14.09|15.54|14.06|15.6|14.12|15.54|14.06|0
1651678650000|2022-05-04 15:37:30|15.57|14.09|15.51|14.04|15.57|14.09|15.45|13.98|0
1651678660000|2022-05-04 15:37:40|15.48|14.01|15.57|14.09|15.63|14.15|15.48|14.01|0
1651678670000|2022-05-04 15:37:50|15.63|14.15|15.66|14.17|15.66|14.17|15.6|14.12|0
1651678680000|2022-05-04 15:38:00|15.69|14.2|15.69|14.2|15.69|14.2|15.68|14.19|0
1651678690000|2022-05-04 15:38:10|15.72|14.23|15.75|14.25|15.75|14.25|15.72|14.23|0
1651678700000|2022-05-04 15:38:20|15.78|14.28|15.72|14.23|15.78|14.28|15.72|14.23|0
1651678710000|2022-05-04 15:38:30|15.69|14.2|15.78|14.28|15.78|14.28|15.66|14.17|0
1651678720000|2022-05-04 15:38:40|15.8|14.29|15.78|14.28|15.85|14.34|15.78|14.28|0
1651678730000|2022-05-04 15:38:50|15.75|14.25|15.81|14.31|15.81|14.31|15.75|14.25|0
1651678740000|2022-05-04 15:39:00|15.74|14.24|15.77|14.27|15.78|14.28|15.74|14.24|0
1651678750000|2022-05-04 15:39:10|15.78|14.28|15.84|14.34|15.84|14.34|15.75|14.25|0
1651678760000|2022-05-04 15:39:20|15.91|14.39|15.97|14.45|15.97|14.45|15.91|14.39|0
1651678770000|2022-05-04 15:39:30|15.94|14.42|15.91|14.39|15.97|14.45|15.91|14.39|0
1651678780000|2022-05-04 15:39:40|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1651678790000|2022-05-04 15:39:50|15.97|14.45|16|14.47|16|14.47|15.94|14.42|0
1651678800000|2022-05-04 15:40:00|15.87|14.36|15.91|14.39|15.97|14.45|15.86|14.35|0
1651678810000|2022-05-04 15:40:10|15.94|14.42|15.91|14.39|15.94|14.42|15.91|14.39|0
1651678820000|2022-05-04 15:40:20|16|14.47|15.91|14.39|16|14.47|15.91|14.39|0
1651678830000|2022-05-04 15:40:30|15.94|14.42|15.91|14.39|15.98|14.46|15.91|14.39|0
1651678840000|2022-05-04 15:40:40|15.87|14.36|16|14.47|16|14.47|15.87|14.36|0
1651678850000|2022-05-04 15:40:50|16.06|14.53|16.15|14.61|16.21|14.67|16.06|14.53|0
1651678860000|2022-05-04 15:41:00|16.12|14.58|15.9|14.39|16.12|14.58|15.9|14.39|0
1651678870000|2022-05-04 15:41:10|15.89|14.38|16.15|14.61|16.15|14.61|15.89|14.38|0
1651678880000|2022-05-04 15:41:20|16.12|14.58|16.18|14.64|16.18|14.64|16.12|14.58|0
1651678890000|2022-05-04 15:41:30|16.21|14.67|16.21|14.67|16.24|14.7|16.21|14.67|0
1651678900000|2022-05-04 15:41:40|16.27|14.72|16.3|14.75|16.3|14.75|16.24|14.7|0
1651678910000|2022-05-04 15:41:50|16.27|14.72|16.18|14.64|16.29|14.74|16.18|14.64|0
1651678920000|2022-05-04 15:42:00|16.13|14.6|16.12|14.58|16.13|14.6|16.09|14.56|0
1651678930000|2022-05-04 15:42:10|16.09|14.56|16.12|14.58|16.15|14.61|16.09|14.56|0
1651678940000|2022-05-04 15:42:20|16.09|14.56|16.15|14.61|16.15|14.61|16.09|14.56|0
1651678950000|2022-05-04 15:42:30|16.18|14.64|16.06|14.53|16.18|14.64|16.06|14.53|0
1651678960000|2022-05-04 15:42:40|16.03|14.5|16.04|14.51|16.04|14.51|16.03|14.5|0
1651678970000|2022-05-04 15:42:50|16.09|14.56|16.09|14.56|16.12|14.58|16.09|14.56|0
1651678980000|2022-05-04 15:43:00|16.03|14.5|16.03|14.5|16.03|14.5|16|14.47|0
1651678990000|2022-05-04 15:43:10|16|14.47|15.93|14.42|16|14.47|15.93|14.42|0
1651679000000|2022-05-04 15:43:20|15.92|14.4|15.9|14.39|15.96|14.44|15.9|14.39|0
1651679010000|2022-05-04 15:43:30|15.87|14.36|15.87|14.36|15.93|14.42|15.87|14.36|0
1651679020000|2022-05-04 15:43:40|15.9|14.39|16.03|14.5|16.03|14.5|15.9|14.39|0
1651679030000|2022-05-04 15:43:50|16.09|14.56|16.15|14.61|16.15|14.61|16.09|14.56|0
1651679040000|2022-05-04 15:44:00|16.18|14.64|16.06|14.53|16.18|14.64|16.06|14.53|0
1651679050000|2022-05-04 15:44:10|16|14.47|16|14.47|16|14.47|15.93|14.42|0
1651679060000|2022-05-04 15:44:20|15.93|14.42|16.09|14.55|16.09|14.55|15.93|14.42|0
1651679070000|2022-05-04 15:44:30|16.06|14.53|16.18|14.64|16.18|14.64|16.06|14.53|0
1651679080000|2022-05-04 15:44:40|16.12|14.58|16.12|14.58|16.12|14.58|16.09|14.55|0
1651679090000|2022-05-04 15:44:50|16.09|14.55|16.15|14.61|16.15|14.61|16.09|14.55|0
1651679100000|2022-05-04 15:45:00|16.1|14.57|16.13|14.6|16.13|14.6|16.06|14.53|0
1651679110000|2022-05-04 15:45:10|16.18|14.64|16.27|14.72|16.27|14.72|16.18|14.64|0
1651679120000|2022-05-04 15:45:20|16.24|14.69|16.37|14.81|16.37|14.81|16.24|14.69|0
1651679130000|2022-05-04 15:45:30|16.33|14.78|16.27|14.72|16.33|14.78|16.27|14.72|0
1651679140000|2022-05-04 15:45:40|16.24|14.69|16.21|14.67|16.24|14.69|16.19|14.65|0
1651679150000|2022-05-04 15:45:50|16.09|14.55|16.15|14.61|16.15|14.61|16.09|14.55|0
1651679160000|2022-05-04 15:46:00|16.22|14.68|16.18|14.64|16.24|14.69|16.18|14.64|0
1651679170000|2022-05-04 15:46:10|16.15|14.61|16.06|14.53|16.15|14.61|16.06|14.53|0
1651679180000|2022-05-04 15:46:20|16.02|14.5|16.02|14.5|16.06|14.53|15.99|14.47|0
1651679190000|2022-05-04 15:46:30|15.99|14.47|16.15|14.61|16.15|14.61|15.99|14.47|0
1651679200000|2022-05-04 15:46:40|16.18|14.64|16.24|14.69|16.24|14.69|16.18|14.64|0
1651679210000|2022-05-04 15:46:50|16.27|14.72|16.27|14.72|16.3|14.75|16.27|14.72|0
1651679220000|2022-05-04 15:47:00|16.33|14.78|16.65|15.06|16.65|15.06|16.33|14.78|0
1651679230000|2022-05-04 15:47:10|16.55|14.98|16.62|15.03|16.62|15.03|16.52|14.95|0
1651679240000|2022-05-04 15:47:20|16.58|15|16.58|15|16.58|15|16.55|14.98|0
1651679250000|2022-05-04 15:47:30|16.43|14.86|16.5|14.93|16.5|14.93|16.4|14.83|0
1651679260000|2022-05-04 15:47:40|16.55|14.98|16.61|15.03|16.61|15.03|16.55|14.98|0
1651679270000|2022-05-04 15:47:50|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1651679280000|2022-05-04 15:48:00|16.63|15.05|16.65|15.06|16.65|15.06|16.52|14.95|0
1651679290000|2022-05-04 15:48:10|16.58|15|16.77|15.18|16.77|15.18|16.58|15|0
1651679300000|2022-05-04 15:48:20|16.8|15.2|16.9|15.29|16.9|15.29|16.8|15.2|0
1651679310000|2022-05-04 15:48:30|16.93|15.32|16.93|15.32|17|15.38|16.93|15.32|0
1651679320000|2022-05-04 15:48:40|16.96|15.35|17.01|15.39|17.01|15.39|16.96|15.35|0
1651679330000|2022-05-04 15:48:50|16.93|15.32|17|15.38|17|15.38|16.93|15.32|0
1651679340000|2022-05-04 15:49:00|16.96|15.35|17.06|15.44|17.09|15.46|16.96|15.35|0
1651679350000|2022-05-04 15:49:10|17.13|15.49|17.06|15.44|17.13|15.49|17.06|15.44|0
1651679360000|2022-05-04 15:49:20|17.09|15.46|17.12|15.49|17.12|15.49|17.06|15.44|0
1651679370000|2022-05-04 15:49:30|17.09|15.46|17|15.38|17.09|15.46|17|15.38|0
1651679380000|2022-05-04 15:49:40|17.03|15.41|17.12|15.49|17.12|15.49|17.03|15.41|0
1651679390000|2022-05-04 15:49:50|17.16|15.52|17.16|15.52|17.16|15.52|17.11|15.48|0
1651679400000|2022-05-04 15:50:00|17.09|15.46|16.87|15.26|17.09|15.46|16.87|15.26|0
1651679410000|2022-05-04 15:50:10|16.96|15.35|17.03|15.41|17.03|15.41|16.96|15.35|0
1651679420000|2022-05-04 15:50:20|17.09|15.46|17.06|15.44|17.09|15.46|17|15.38|0
1651679430000|2022-05-04 15:50:30|17.03|15.41|17.09|15.46|17.09|15.46|17.03|15.41|0
1651679440000|2022-05-04 15:50:40|17.06|15.44|17.12|15.49|17.12|15.49|17.06|15.44|0
1651679450000|2022-05-04 15:50:50|17.09|15.46|17.09|15.46|17.12|15.49|17.09|15.46|0
1651679460000|2022-05-04 15:51:00|17.06|15.43|17.06|15.43|17.09|15.46|17.03|15.41|0
1651679470000|2022-05-04 15:51:10|17.12|15.49|17.06|15.43|17.12|15.49|17.06|15.43|0
1651679480000|2022-05-04 15:51:20|17.09|15.46|16.96|15.35|17.09|15.46|16.96|15.35|0
1651679490000|2022-05-04 15:51:30|17.03|15.41|17.09|15.46|17.09|15.46|17.03|15.41|0
1651679500000|2022-05-04 15:51:40|17.16|15.52|17.16|15.52|17.19|15.55|17.16|15.52|0
1651679510000|2022-05-04 15:51:50|17.09|15.46|17.03|15.41|17.09|15.46|16.99|15.38|0
1651679520000|2022-05-04 15:52:00|17.06|15.43|17.03|15.41|17.09|15.46|17.03|15.41|0
1651679530000|2022-05-04 15:52:10|16.96|15.35|16.9|15.29|16.96|15.35|16.9|15.29|0
1651679540000|2022-05-04 15:52:20|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1651679550000|2022-05-04 15:52:30|16.93|15.32|16.96|15.35|16.96|15.35|16.9|15.29|0
1651679560000|2022-05-04 15:52:40|16.93|15.32|16.85|15.25|16.93|15.32|16.85|15.25|0
1651679570000|2022-05-04 15:52:50|16.96|15.35|16.96|15.35|16.96|15.35|16.93|15.32|0
1651679580000|2022-05-04 15:53:00|16.93|15.32|17.03|15.4|17.03|15.4|16.93|15.32|0
1651679590000|2022-05-04 15:53:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1651679600000|2022-05-04 15:53:20|16.42|14.85|16.45|14.88|16.45|14.88|16.42|14.85|0
1651679610000|2022-05-04 15:53:30|16.42|14.85|16.54|14.97|16.54|14.97|16.42|14.85|0
1651679620000|2022-05-04 15:53:40|16.57|15|16.61|15.02|16.67|15.08|16.57|15|0
1651679630000|2022-05-04 15:53:50|16.7|15.11|16.64|15.05|16.73|15.14|16.64|15.05|0
1651679640000|2022-05-04 15:54:00|16.67|15.08|16.7|15.11|16.7|15.11|16.67|15.08|0
1651679650000|2022-05-04 15:54:10|16.73|15.14|16.8|15.2|16.8|15.2|16.73|15.14|0
1651679660000|2022-05-04 15:54:20|16.77|15.17|16.86|15.26|16.86|15.26|16.77|15.17|0
1651679670000|2022-05-04 15:54:30|16.89|15.28|16.88|15.27|16.89|15.28|16.88|15.27|0
1651679680000|2022-05-04 15:54:40|16.89|15.28|16.89|15.28|16.93|15.31|16.89|15.28|0
1651679690000|2022-05-04 15:54:50|16.93|15.31|16.96|15.34|16.96|15.34|16.93|15.31|0
1651679700000|2022-05-04 15:55:00|17.05|15.43|17.05|15.43|17.05|15.43|16.99|15.37|0
1651679710000|2022-05-04 15:55:10|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1651679720000|2022-05-04 15:55:20|17.02|15.4|17.09|15.46|17.09|15.46|16.96|15.34|0
1651679730000|2022-05-04 15:55:30|17.02|15.4|16.93|15.31|17.02|15.4|16.93|15.31|0
1651679740000|2022-05-04 15:55:40|16.86|15.25|16.86|15.25|16.86|15.25|16.83|15.23|0
1651679750000|2022-05-04 15:55:50|16.89|15.28|16.89|15.28|16.94|15.33|16.89|15.28|0
1651679760000|2022-05-04 15:56:00|16.86|15.25|16.83|15.23|16.86|15.25|16.83|15.23|0
1651679770000|2022-05-04 15:56:10|16.76|15.17|16.76|15.17|16.76|15.17|16.73|15.14|0
1651679780000|2022-05-04 15:56:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1651679790000|2022-05-04 15:56:30|16.76|15.17|16.67|15.08|16.76|15.17|16.67|15.08|0
1651679800000|2022-05-04 15:56:40|16.73|15.14|16.7|15.11|16.73|15.14|16.7|15.11|0
1651679810000|2022-05-04 15:56:50|16.73|15.14|16.73|15.14|16.8|15.2|16.73|15.14|0
1651679820000|2022-05-04 15:57:00|16.67|15.08|16.64|15.05|16.73|15.14|16.64|15.05|0
1651679830000|2022-05-04 15:57:10|16.57|14.99|16.51|14.94|16.6|15.02|16.51|14.94|0
1651679840000|2022-05-04 15:57:20|16.54|14.97|16.51|14.94|16.54|14.97|16.48|14.91|0
1651679850000|2022-05-04 15:57:30|16.48|14.91|16.51|14.94|16.51|14.94|16.48|14.91|0
1651679860000|2022-05-04 15:57:40|16.45|14.88|16.45|14.88|16.48|14.91|16.45|14.88|0
1651679870000|2022-05-04 15:57:50|16.41|14.85|16.41|14.85|16.41|14.85|16.35|14.79|0
1651679880000|2022-05-04 15:58:00|16.35|14.79|16.45|14.88|16.45|14.88|16.35|14.79|0
1651679890000|2022-05-04 15:58:10|16.48|14.91|16.32|14.77|16.48|14.91|16.29|14.74|0
1651679900000|2022-05-04 15:58:20|16.41|14.85|16.41|14.85|16.45|14.88|16.41|14.85|0
1651679910000|2022-05-04 15:58:30|16.45|14.88|16.35|14.79|16.45|14.88|16.35|14.79|0
1651679920000|2022-05-04 15:58:40|16.4|14.84|16.38|14.82|16.4|14.84|16.32|14.77|0
1651679930000|2022-05-04 15:58:50|16.41|14.85|16.4|14.84|16.45|14.88|16.4|14.84|0
1651679940000|2022-05-04 15:59:00|16.46|14.89|16.48|14.91|16.48|14.91|16.38|14.82|0
1651679950000|2022-05-04 15:59:10|16.51|14.94|16.48|14.91|16.51|14.94|16.45|14.88|0
1651679960000|2022-05-04 15:59:20|16.51|14.94|16.48|14.91|16.51|14.94|16.45|14.88|0
1651679970000|2022-05-04 15:59:30|16.45|14.88|16.46|14.89|16.46|14.89|16.45|14.88|0
1651679980000|2022-05-04 15:59:40|16.48|14.91|16.48|14.91|16.48|14.91|16.45|14.88|0
1651679990000|2022-05-04 15:59:50|16.44|14.88|16.54|14.96|16.54|14.96|16.44|14.88|0
1651680000000|2022-05-04 16:00:00|16.48|14.91|16.48|14.91|16.55|14.98|16.48|14.91|0
1651680010000|2022-05-04 16:00:10|16.54|14.96|16.48|14.91|16.54|14.96|16.44|14.88|0
1651680020000|2022-05-04 16:00:20|16.41|14.85|16.63|15.05|16.63|15.05|16.41|14.85|0
1651680030000|2022-05-04 16:00:30|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1651680040000|2022-05-04 16:00:40|16.54|14.96|16.57|14.99|16.57|14.99|16.54|14.96|0
1651680050000|2022-05-04 16:00:50|16.54|14.96|16.57|14.99|16.57|14.99|16.54|14.96|0
1651680060000|2022-05-04 16:01:00|16.48|14.91|16.54|14.96|16.54|14.96|16.44|14.88|0
1651680070000|2022-05-04 16:01:10|16.48|14.91|16.48|14.91|16.48|14.91|16.44|14.88|0
1651680080000|2022-05-04 16:01:20|16.44|14.88|16.41|14.85|16.44|14.88|16.38|14.82|0
1651680090000|2022-05-04 16:01:30|16.35|14.79|16.29|14.74|16.35|14.79|16.29|14.74|0
1651680100000|2022-05-04 16:01:40|16.26|14.71|16.29|14.74|16.32|14.76|16.26|14.71|0
1651680110000|2022-05-04 16:01:50|16.33|14.78|16.35|14.79|16.41|14.85|16.33|14.78|0
1651680120000|2022-05-04 16:02:00|16.32|14.76|16.36|14.81|16.38|14.82|16.32|14.76|0
1651680130000|2022-05-04 16:02:10|16.38|14.82|16.35|14.79|16.41|14.85|16.35|14.79|0
1651680140000|2022-05-04 16:02:20|16.38|14.82|16.3|14.75|16.38|14.82|16.3|14.75|0
1651680150000|2022-05-04 16:02:30|16.29|14.74|16.3|14.75|16.3|14.75|16.26|14.71|0
1651680160000|2022-05-04 16:02:40|16.32|14.76|16.35|14.79|16.35|14.79|16.29|14.74|0
1651680170000|2022-05-04 16:02:50|16.29|14.74|16.29|14.74|16.29|14.74|16.22|14.68|0
1651680180000|2022-05-04 16:03:00|16.26|14.71|16.26|14.71|16.26|14.71|16.22|14.68|0
1651680190000|2022-05-04 16:03:10|16.22|14.68|16.19|14.65|16.22|14.68|16.18|14.64|0
1651680200000|2022-05-04 16:03:20|16.16|14.62|16.26|14.71|16.26|14.71|16.16|14.62|0
1651680210000|2022-05-04 16:03:30|16.32|14.76|16.38|14.82|16.38|14.82|16.32|14.76|0
1651680220000|2022-05-04 16:03:40|16.35|14.79|16.29|14.74|16.35|14.79|16.29|14.74|0
1651680230000|2022-05-04 16:03:50|16.35|14.79|16.35|14.79|16.38|14.82|16.35|14.79|0
1651680240000|2022-05-04 16:04:00|16.44|14.88|16.41|14.85|16.47|14.91|16.41|14.85|0
1651680250000|2022-05-04 16:04:10|16.38|14.82|16.32|14.76|16.38|14.82|16.32|14.76|0
1651680260000|2022-05-04 16:04:20|16.46|14.9|16.62|15.04|16.62|15.04|16.46|14.9|0
1651680270000|2022-05-04 16:04:30|16.59|15.01|16.19|14.65|16.59|15.01|16.19|14.65|0
1651680280000|2022-05-04 16:04:40|16.23|14.68|16.19|14.65|16.26|14.71|16.19|14.65|0
1651680290000|2022-05-04 16:04:50|16.23|14.68|16.19|14.65|16.24|14.69|16.19|14.65|0
1651680300000|2022-05-04 16:05:00|16.16|14.62|16.18|14.64|16.18|14.64|16.16|14.62|0
1651680310000|2022-05-04 16:05:10|16.19|14.65|16.23|14.68|16.23|14.68|16.19|14.65|0
1651680320000|2022-05-04 16:05:20|16.19|14.65|16.32|14.76|16.32|14.76|16.19|14.65|0
1651680330000|2022-05-04 16:05:30|16.35|14.79|16.32|14.76|16.35|14.79|16.32|14.76|0
1651680340000|2022-05-04 16:05:40|16.26|14.71|16.29|14.74|16.29|14.74|16.26|14.71|0
1651680350000|2022-05-04 16:05:50|16.32|14.76|16.35|14.79|16.35|14.79|16.29|14.74|0
1651680360000|2022-05-04 16:06:00|16.29|14.74|16.26|14.71|16.32|14.76|16.26|14.71|0
1651680370000|2022-05-04 16:06:10|16.29|14.74|16.35|14.79|16.35|14.79|16.29|14.74|0
1651680380000|2022-05-04 16:06:20|16.29|14.74|16.35|14.79|16.35|14.79|16.29|14.74|0
1651680390000|2022-05-04 16:06:30|16.33|14.78|16.32|14.76|16.33|14.78|16.29|14.74|0
1651680400000|2022-05-04 16:06:40|16.26|14.71|16.32|14.76|16.32|14.76|16.26|14.71|0
1651680410000|2022-05-04 16:06:50|16.35|14.79|16.41|14.85|16.48|14.91|16.35|14.79|0
1651680420000|2022-05-04 16:07:00|16.38|14.82|16.29|14.74|16.38|14.82|16.26|14.71|0
1651680430000|2022-05-04 16:07:10|16.22|14.68|16.26|14.71|16.26|14.71|16.22|14.68|0
1651680440000|2022-05-04 16:07:20|16.29|14.74|16.44|14.88|16.44|14.88|16.29|14.74|0
1651680450000|2022-05-04 16:07:30|16.48|14.91|16.48|14.91|16.48|14.91|16.41|14.85|0
1651680460000|2022-05-04 16:07:40|16.51|14.93|16.48|14.91|16.51|14.93|16.44|14.88|0
1651680470000|2022-05-04 16:07:50|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1651680480000|2022-05-04 16:08:00|16.57|14.99|16.51|14.93|16.57|14.99|16.48|14.91|0
1651680490000|2022-05-04 16:08:10|16.55|14.98|16.51|14.93|16.55|14.98|16.44|14.88|0
1651680500000|2022-05-04 16:08:20|16.48|14.91|16.41|14.85|16.48|14.91|16.38|14.82|0
1651680510000|2022-05-04 16:08:30|16.44|14.88|16.51|14.93|16.51|14.93|16.44|14.88|0
1651680520000|2022-05-04 16:08:40|16.54|14.96|16.67|15.08|16.67|15.08|16.54|14.96|0
1651680530000|2022-05-04 16:08:50|16.73|15.14|16.67|15.08|16.73|15.14|16.67|15.08|0
1651680540000|2022-05-04 16:09:00|16.63|15.05|16.79|15.19|16.79|15.19|16.63|15.05|0
1651680550000|2022-05-04 16:09:10|16.76|15.16|16.79|15.19|16.79|15.19|16.73|15.14|0
1651680560000|2022-05-04 16:09:20|16.76|15.16|16.79|15.19|16.79|15.19|16.7|15.11|0
1651680570000|2022-05-04 16:09:30|16.76|15.16|16.83|15.22|16.83|15.22|16.76|15.16|0
1651680580000|2022-05-04 16:09:40|16.86|15.25|16.82|15.22|16.86|15.25|16.79|15.19|0
1651680590000|2022-05-04 16:09:50|16.76|15.16|16.76|15.16|16.76|15.16|16.73|15.14|0
1651680600000|2022-05-04 16:10:00|16.7|15.11|16.54|14.96|16.7|15.11|16.54|14.96|0
1651680610000|2022-05-04 16:10:10|16.57|14.99|16.41|14.85|16.57|14.99|16.41|14.85|0
1651680620000|2022-05-04 16:10:20|16.38|14.82|16.38|14.82|16.38|14.82|16.35|14.79|0
1651680630000|2022-05-04 16:10:30|16.35|14.79|16.29|14.73|16.35|14.79|16.25|14.71|0
1651680640000|2022-05-04 16:10:40|16.32|14.76|16.38|14.82|16.38|14.82|16.32|14.76|0
1651680650000|2022-05-04 16:10:50|16.41|14.85|16.41|14.85|16.41|14.85|16.35|14.79|0
1651680660000|2022-05-04 16:11:00|16.44|14.88|16.38|14.82|16.47|14.9|16.38|14.82|0
1651680670000|2022-05-04 16:11:10|16.32|14.76|16.36|14.8|16.36|14.8|16.32|14.76|0
1651680680000|2022-05-04 16:11:20|16.41|14.85|16.44|14.88|16.44|14.88|16.41|14.85|0
1651680690000|2022-05-04 16:11:30|16.35|14.79|16.35|14.79|16.41|14.85|16.35|14.79|0
1651680700000|2022-05-04 16:11:40|16.32|14.76|16.28|14.73|16.32|14.76|16.28|14.73|0
1651680710000|2022-05-04 16:11:50|16.35|14.79|16.44|14.88|16.44|14.88|16.35|14.79|0
1651680720000|2022-05-04 16:12:00|16.47|14.9|16.47|14.9|16.47|14.9|16.41|14.85|0
1651680730000|2022-05-04 16:12:10|16.41|14.85|16.38|14.82|16.41|14.85|16.38|14.82|0
1651680740000|2022-05-04 16:12:20|16.44|14.88|16.68|15.09|16.68|15.09|16.38|14.82|0
1651680750000|2022-05-04 16:12:30|16.73|15.14|16.65|15.06|16.73|15.14|16.65|15.06|0
1651680760000|2022-05-04 16:12:40|16.71|15.12|16.78|15.18|16.78|15.18|16.71|15.12|0
1651680770000|2022-05-04 16:12:50|16.71|15.12|16.75|15.15|16.75|15.15|16.65|15.06|0
1651680780000|2022-05-04 16:13:00|16.71|15.12|16.81|15.21|16.81|15.21|16.71|15.12|0
1651680790000|2022-05-04 16:13:10|16.84|15.24|16.84|15.24|16.87|15.27|16.84|15.24|0
1651680800000|2022-05-04 16:13:20|16.82|15.22|16.91|15.3|16.91|15.3|16.81|15.21|0
1651680810000|2022-05-04 16:13:30|16.97|15.35|16.94|15.32|17|15.38|16.94|15.32|0
1651680820000|2022-05-04 16:13:40|16.87|15.27|16.94|15.32|16.94|15.32|16.84|15.24|0
1651680830000|2022-05-04 16:13:50|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1651680840000|2022-05-04 16:14:00|17|15.38|16.87|15.27|17|15.38|16.87|15.27|0
1651680850000|2022-05-04 16:14:10|16.84|15.24|16.81|15.21|16.87|15.27|16.81|15.21|0
1651680860000|2022-05-04 16:14:20|16.75|15.15|16.78|15.18|16.84|15.24|16.75|15.15|0
1651680870000|2022-05-04 16:14:30|16.76|15.16|16.81|15.21|16.81|15.21|16.75|15.15|0
1651680880000|2022-05-04 16:14:40|16.84|15.24|16.81|15.21|16.84|15.24|16.78|15.18|0
1651680890000|2022-05-04 16:14:50|16.84|15.24|16.9|15.29|16.9|15.29|16.81|15.21|0
1651680900000|2022-05-04 16:15:00|16.95|15.34|17.13|15.5|17.13|15.5|16.95|15.34|0
1651680910000|2022-05-04 16:15:10|17.1|15.47|17.1|15.47|17.16|15.53|17.03|15.41|0
1651680920000|2022-05-04 16:15:20|17.13|15.5|17.16|15.53|17.2|15.56|17.13|15.5|0
1651680930000|2022-05-04 16:15:30|17.36|15.71|17.16|15.53|17.36|15.71|17.16|15.53|0
1651680940000|2022-05-04 16:15:40|17|15.38|16.95|15.34|17.03|15.41|16.95|15.34|0
1651680950000|2022-05-04 16:15:50|16.97|15.35|16.94|15.32|16.97|15.35|16.84|15.24|0
1651680960000|2022-05-04 16:16:00|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1651680970000|2022-05-04 16:16:10|16.97|15.35|16.81|15.21|16.97|15.35|16.81|15.21|0
1651680980000|2022-05-04 16:16:20|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1651680990000|2022-05-04 16:16:30|16.84|15.24|16.87|15.27|16.87|15.27|16.81|15.21|0
1651681000000|2022-05-04 16:16:40|16.9|15.29|16.81|15.21|16.9|15.29|16.81|15.21|0
1651681010000|2022-05-04 16:16:50|16.78|15.18|16.74|15.15|16.78|15.18|16.74|15.15|0
1651681020000|2022-05-04 16:17:00|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1651681030000|2022-05-04 16:17:10|16.81|15.21|16.74|15.15|16.82|15.22|16.74|15.15|0
1651681040000|2022-05-04 16:17:20|16.71|15.12|16.68|15.09|16.71|15.12|16.65|15.06|0
1651681050000|2022-05-04 16:17:30|16.65|15.06|16.65|15.06|16.68|15.09|16.65|15.06|0
1651681060000|2022-05-04 16:17:40|16.62|15.03|16.68|15.09|16.68|15.09|16.62|15.03|0
1651681070000|2022-05-04 16:17:50|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1651681080000|2022-05-04 16:18:00|16.87|15.26|16.78|15.18|16.87|15.26|16.78|15.18|0
1651681090000|2022-05-04 16:18:10|16.9|15.29|16.84|15.24|16.9|15.29|16.84|15.24|0
1651681100000|2022-05-04 16:18:20|16.87|15.26|16.97|15.35|16.97|15.35|16.87|15.26|0
1651681110000|2022-05-04 16:18:30|17|15.38|16.97|15.35|17.03|15.41|16.97|15.35|0
1651681120000|2022-05-04 16:18:40|17|15.38|16.87|15.26|17|15.38|16.87|15.26|0
1651681130000|2022-05-04 16:18:50|16.97|15.35|17.03|15.41|17.03|15.41|16.97|15.35|0
1651681140000|2022-05-04 16:19:00|17|15.38|17.26|15.62|17.26|15.62|17|15.38|0
1651681150000|2022-05-04 16:19:10|17.29|15.65|17.32|15.67|17.32|15.67|17.29|15.65|0
1651681160000|2022-05-04 16:19:20|17.42|15.76|17.59|15.91|17.59|15.91|17.42|15.76|0
1651681170000|2022-05-04 16:19:30|17.67|15.99|17.72|16.03|17.75|16.06|17.67|15.99|0
1651681180000|2022-05-04 16:19:40|17.65|15.97|17.64|15.96|17.65|15.97|17.59|15.91|0
1651681190000|2022-05-04 16:19:50|17.69|16|17.69|16|17.72|16.03|17.62|15.94|0
1651681200000|2022-05-04 16:20:00|17.62|15.94|17.85|16.15|17.85|16.15|17.62|15.94|0
1651681210000|2022-05-04 16:20:10|17.96|16.25|17.92|16.22|17.96|16.25|17.9|16.2|0
1651681220000|2022-05-04 16:20:20|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1651681230000|2022-05-04 16:20:30|17.92|16.22|17.89|16.18|17.92|16.22|17.89|16.18|0
1651681240000|2022-05-04 16:20:40|17.96|16.25|17.99|16.28|18.02|16.31|17.96|16.25|0
1651681250000|2022-05-04 16:20:50|18.01|16.29|18.09|16.37|18.09|16.37|18.01|16.29|0
1651681260000|2022-05-04 16:21:00|18.06|16.34|18.16|16.43|18.19|16.46|18.06|16.34|0
1651681270000|2022-05-04 16:21:10|18.12|16.4|18.12|16.4|18.19|16.46|18.12|16.4|0
1651681280000|2022-05-04 16:21:20|18.09|16.37|18.09|16.37|18.12|16.4|18.09|16.37|0
1651681290000|2022-05-04 16:21:30|18.06|16.34|18.02|16.31|18.09|16.37|18.02|16.31|0
1651681300000|2022-05-04 16:21:40|18.09|16.37|18.09|16.37|18.12|16.4|18.09|16.37|0
1651681310000|2022-05-04 16:21:50|18.12|16.4|18.23|16.49|18.23|16.49|18.12|16.4|0
1651681320000|2022-05-04 16:22:00|18.24|16.51|18.4|16.65|18.4|16.65|18.24|16.51|0
1651681330000|2022-05-04 16:22:10|18.43|16.68|18.57|16.8|18.57|16.8|18.43|16.68|0
1651681340000|2022-05-04 16:22:20|18.6|16.83|18.6|16.83|18.64|16.86|18.6|16.83|0
1651681350000|2022-05-04 16:22:30|18.57|16.8|18.57|16.8|18.59|16.82|18.57|16.8|0
1651681360000|2022-05-04 16:22:40|18.64|16.86|18.6|16.83|18.64|16.86|18.6|16.83|0
1651681370000|2022-05-04 16:22:50|18.81|17.02|18.74|16.96|18.81|17.02|18.74|16.96|0
1651681380000|2022-05-04 16:23:00|18.78|16.99|18.95|17.15|18.95|17.15|18.78|16.99|0
1651681390000|2022-05-04 16:23:10|18.92|17.12|18.81|17.02|18.95|17.15|18.81|17.02|0
1651681400000|2022-05-04 16:23:20|18.74|16.96|18.6|16.83|18.74|16.96|18.6|16.83|0
1651681410000|2022-05-04 16:23:30|18.64|16.86|18.71|16.93|18.71|16.93|18.64|16.86|0
1651681420000|2022-05-04 16:23:40|18.67|16.89|18.64|16.86|18.67|16.89|18.6|16.83|0
1651681430000|2022-05-04 16:23:50|18.6|16.83|18.67|16.89|18.67|16.89|18.6|16.83|0
1651681440000|2022-05-04 16:24:00|18.71|16.93|18.65|16.88|18.71|16.93|18.65|16.88|0
1651681450000|2022-05-04 16:24:10|18.71|16.93|18.64|16.86|18.71|16.93|18.64|16.86|0
1651681460000|2022-05-04 16:24:20|18.67|16.89|18.67|16.89|18.67|16.89|18.64|16.86|0
1651681470000|2022-05-04 16:24:30|18.64|16.86|18.6|16.83|18.65|16.88|18.6|16.83|0
1651681480000|2022-05-04 16:24:40|18.53|16.77|18.57|16.8|18.6|16.83|18.53|16.77|0
1651681490000|2022-05-04 16:24:50|18.59|16.82|18.57|16.8|18.59|16.82|18.53|16.77|0
1651681500000|2022-05-04 16:25:00|18.6|16.83|18.74|16.96|18.74|16.96|18.6|16.83|0
1651681510000|2022-05-04 16:25:10|18.69|16.91|18.74|16.96|18.78|16.99|18.69|16.91|0
1651681520000|2022-05-04 16:25:20|18.71|16.93|18.71|16.93|18.71|16.93|18.67|16.89|0
1651681530000|2022-05-04 16:25:30|18.67|16.89|18.6|16.83|18.67|16.89|18.6|16.83|0
1651681540000|2022-05-04 16:25:40|19.39|17.54|19.32|17.48|19.39|17.54|19.28|17.45|0
1651681550000|2022-05-04 16:25:50|18.7|16.92|18.73|16.95|18.73|16.95|18.7|16.92|0
1651681560000|2022-05-04 16:26:00|18.7|16.92|18.84|17.04|18.84|17.04|18.7|16.92|0
1651681570000|2022-05-04 16:26:10|18.8|17.01|18.84|17.04|18.84|17.04|18.77|16.98|0
1651681580000|2022-05-04 16:26:20|18.85|17.06|19.01|17.2|19.01|17.2|18.85|17.06|0
1651681590000|2022-05-04 16:26:30|19.08|17.27|18.98|17.17|19.08|17.27|18.98|17.17|0
1651681600000|2022-05-04 16:26:40|19.05|17.23|19.01|17.2|19.08|17.27|19.01|17.2|0
1651681610000|2022-05-04 16:26:50|19.05|17.23|19.08|17.27|19.12|17.3|19.05|17.23|0
1651681620000|2022-05-04 16:27:00|19.05|17.23|19.05|17.23|19.15|17.33|19.05|17.23|0
1651681630000|2022-05-04 16:27:10|19.12|17.3|19.26|17.43|19.26|17.43|19.12|17.3|0
1651681640000|2022-05-04 16:27:20|19.19|17.36|19.05|17.23|19.19|17.36|19.05|17.23|0
1651681650000|2022-05-04 16:27:30|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651681660000|2022-05-04 16:27:40|19.08|17.26|19.12|17.3|19.12|17.3|19.08|17.26|0
1651681670000|2022-05-04 16:27:50|19.19|17.36|19.15|17.33|19.19|17.36|19.15|17.33|0
1651681680000|2022-05-04 16:28:00|19.12|17.3|19.22|17.39|19.24|17.41|19.12|17.3|0
1651681690000|2022-05-04 16:28:10|19.33|17.49|19.4|17.55|19.4|17.55|19.33|17.49|0
1651681700000|2022-05-04 16:28:20|19.44|17.59|19.37|17.52|19.44|17.59|19.37|17.52|0
1651681710000|2022-05-04 16:28:30|19.33|17.49|19.29|17.46|19.33|17.49|19.26|17.42|0
1651681720000|2022-05-04 16:28:40|19.26|17.42|19.33|17.49|19.33|17.49|19.26|17.42|0
1651681730000|2022-05-04 16:28:50|19.37|17.52|19.26|17.42|19.37|17.52|19.26|17.42|0
1651681740000|2022-05-04 16:29:00|19.29|17.46|19.22|17.39|19.29|17.46|19.22|17.39|0
1651681750000|2022-05-04 16:29:10|19.19|17.36|19.19|17.36|19.26|17.42|19.19|17.36|0
1651681760000|2022-05-04 16:29:20|19.22|17.39|19.33|17.49|19.33|17.49|19.22|17.39|0
1651681770000|2022-05-04 16:29:30|19.22|17.39|19.22|17.39|19.22|17.39|19.12|17.3|0
1651681780000|2022-05-04 16:29:40|19.29|17.46|19.29|17.46|19.29|17.46|19.29|17.46|0
1651681790000|2022-05-04 16:29:50|19.33|17.49|19.33|17.49|19.33|17.49|19.26|17.42|0
1651681800000|2022-05-04 16:30:00|19.31|17.47|19.33|17.49|19.45|17.6|19.31|17.47|0
1651681810000|2022-05-04 16:30:10|19.37|17.52|19.37|17.52|19.4|17.55|19.33|17.49|0
1651681820000|2022-05-04 16:30:20|19.33|17.49|19.4|17.55|19.4|17.55|19.33|17.49|0
1651681830000|2022-05-04 16:30:30|19.37|17.52|19.37|17.52|19.42|17.57|19.37|17.52|0
1651681840000|2022-05-04 16:30:40|19.4|17.55|19.4|17.55|19.44|17.59|19.4|17.55|0
1651681850000|2022-05-04 16:30:50|19.37|17.52|19.36|17.52|19.4|17.55|19.33|17.49|0
1651681860000|2022-05-04 16:31:00|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651681870000|2022-05-04 16:31:10|19.29|17.46|19.17|17.34|19.29|17.46|19.17|17.34|0
1651681880000|2022-05-04 16:31:20|19.19|17.36|19.33|17.49|19.33|17.49|19.19|17.36|0
1651681890000|2022-05-04 16:31:30|19.22|17.39|19.15|17.33|19.22|17.39|19.15|17.33|0
1651681900000|2022-05-04 16:31:40|19.19|17.36|19.22|17.39|19.26|17.42|19.19|17.36|0
1651681910000|2022-05-04 16:31:50|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1651681920000|2022-05-04 16:32:00|19.15|17.33|19.12|17.29|19.19|17.36|19.12|17.29|0
1651681930000|2022-05-04 16:32:10|19.15|17.33|19.22|17.39|19.22|17.39|19.15|17.33|0
1651681940000|2022-05-04 16:32:20|19.26|17.42|19.19|17.36|19.26|17.42|19.19|17.36|0
1651681950000|2022-05-04 16:32:30|19.27|17.44|19.33|17.49|19.33|17.49|19.26|17.42|0
1651681960000|2022-05-04 16:32:40|19.36|17.52|19.33|17.49|19.36|17.52|19.33|17.49|0
1651681970000|2022-05-04 16:32:50|19.31|17.47|19.29|17.46|19.36|17.52|19.29|17.46|0
1651681980000|2022-05-04 16:33:00|19.4|17.55|19.4|17.55|19.4|17.55|19.33|17.49|0
1651681990000|2022-05-04 16:33:10|19.36|17.52|19.44|17.58|19.44|17.58|19.36|17.52|0
1651682000000|2022-05-04 16:33:20|19.47|17.62|19.47|17.62|19.47|17.62|19.42|17.57|0
1651682010000|2022-05-04 16:33:30|19.54|17.68|19.44|17.58|19.54|17.68|19.4|17.55|0
1651682020000|2022-05-04 16:33:40|19.36|17.52|19.33|17.49|19.36|17.52|19.33|17.49|0
1651682030000|2022-05-04 16:33:50|19.36|17.52|19.33|17.49|19.38|17.53|19.33|17.49|0
1651682040000|2022-05-04 16:34:00|19.29|17.45|19.24|17.41|19.29|17.45|19.24|17.41|0
1651682050000|2022-05-04 16:34:10|19.22|17.39|19.26|17.42|19.29|17.45|19.22|17.39|0
1651682060000|2022-05-04 16:34:20|19.29|17.45|19.33|17.49|19.4|17.55|19.29|17.45|0
1651682070000|2022-05-04 16:34:30|19.36|17.52|19.36|17.52|19.36|17.52|19.29|17.45|0
1651682090000|2022-05-04 16:34:50|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651682100000|2022-05-04 16:35:00|19.29|17.45|19.36|17.52|19.4|17.55|19.29|17.45|0
1651682110000|2022-05-04 16:35:10|19.4|17.55|19.26|17.42|19.4|17.55|19.26|17.42|0
1651682120000|2022-05-04 16:35:20|19.33|17.49|19.33|17.49|19.33|17.49|19.29|17.45|0
1651682130000|2022-05-04 16:35:30|19.31|17.47|19.4|17.55|19.4|17.55|19.31|17.47|0
1651682140000|2022-05-04 16:35:40|19.36|17.52|19.43|17.58|19.43|17.58|19.36|17.52|0
1651682150000|2022-05-04 16:35:50|19.47|17.62|19.54|17.68|19.54|17.68|19.47|17.62|0
1651682160000|2022-05-04 16:36:00|19.45|17.6|19.47|17.62|19.47|17.62|19.45|17.6|0
1651682170000|2022-05-04 16:36:10|19.43|17.58|19.36|17.52|19.47|17.62|19.36|17.52|0
1651682180000|2022-05-04 16:36:20|19.33|17.49|19.34|17.5|19.34|17.5|19.33|17.49|0
1651682190000|2022-05-04 16:36:30|19.4|17.55|19.43|17.58|19.45|17.6|19.4|17.55|0
1651682200000|2022-05-04 16:36:40|19.42|17.57|19.43|17.58|19.43|17.58|19.4|17.55|0
1651682210000|2022-05-04 16:36:50|19.47|17.62|19.43|17.58|19.51|17.65|19.43|17.58|0
1651682220000|2022-05-04 16:37:00|19.4|17.55|19.51|17.65|19.54|17.68|19.4|17.55|0
1651682230000|2022-05-04 16:37:10|19.47|17.62|19.65|17.78|19.65|17.78|19.47|17.62|0
1651682240000|2022-05-04 16:37:20|19.76|17.88|19.58|17.71|19.76|17.88|19.58|17.71|0
1651682250000|2022-05-04 16:37:30|19.47|17.61|19.65|17.78|19.65|17.78|19.47|17.61|0
1651682260000|2022-05-04 16:37:40|19.61|17.75|19.54|17.68|19.61|17.75|19.5|17.65|0
1651682270000|2022-05-04 16:37:50|19.5|17.65|19.4|17.55|19.5|17.65|19.4|17.55|0
1651682280000|2022-05-04 16:38:00|19.43|17.58|19.36|17.52|19.47|17.61|19.36|17.52|0
1651682290000|2022-05-04 16:38:10|19.4|17.55|19.38|17.53|19.43|17.58|19.38|17.53|0
1651682300000|2022-05-04 16:38:20|19.4|17.55|19.36|17.52|19.4|17.55|19.36|17.52|0
1651682310000|2022-05-04 16:38:30|19.43|17.58|19.54|17.68|19.54|17.68|19.43|17.58|0
1651682320000|2022-05-04 16:38:40|19.58|17.71|19.65|17.78|19.65|17.78|19.58|17.71|0
1651682330000|2022-05-04 16:38:50|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1651682340000|2022-05-04 16:39:00|19.72|17.84|19.98|18.07|19.98|18.07|19.72|17.84|0
1651682350000|2022-05-04 16:39:10|19.94|18.04|20.09|18.17|20.09|18.17|19.94|18.04|0
1651682360000|2022-05-04 16:39:20|20.01|18.11|19.94|18.04|20.01|18.11|19.94|18.04|0
1651682370000|2022-05-04 16:39:30|19.98|18.07|20.05|18.14|20.05|18.14|19.94|18.04|0
1651682380000|2022-05-04 16:39:40|20.09|18.17|20.16|18.24|20.16|18.24|20.09|18.17|0
1651682390000|2022-05-04 16:39:50|20.12|18.21|20.18|18.26|20.18|18.26|20.12|18.21|0
1651682400000|2022-05-04 16:40:00|20.12|18.21|20.23|18.31|20.23|18.31|20.12|18.21|0
1651682410000|2022-05-04 16:40:10|20.16|18.24|20.01|18.11|20.16|18.24|20.01|18.11|0
1651682420000|2022-05-04 16:40:20|20.05|18.14|20.01|18.11|20.09|18.17|20.01|18.11|0
1651682430000|2022-05-04 16:40:30|19.98|18.07|19.94|18.04|19.98|18.07|19.94|18.04|0
1651682440000|2022-05-04 16:40:40|20.01|18.11|19.97|18.07|20.01|18.11|19.9|18.01|0
1651682450000|2022-05-04 16:40:50|20.01|18.11|20.12|18.21|20.12|18.21|20.01|18.11|0
1651682460000|2022-05-04 16:41:00|20.16|18.24|20.01|18.11|20.16|18.24|20.01|18.11|0
1651682470000|2022-05-04 16:41:10|19.97|18.07|19.96|18.06|19.97|18.07|19.96|18.06|0
1651682480000|2022-05-04 16:41:20|19.9|18.01|19.9|18.01|19.94|18.04|19.9|18.01|0
1651682490000|2022-05-04 16:41:30|20.01|18.11|19.97|18.07|20.01|18.11|19.94|18.04|0
1651682500000|2022-05-04 16:41:40|19.9|18.01|19.97|18.07|19.97|18.07|19.9|18.01|0
1651682510000|2022-05-04 16:41:50|19.94|18.04|19.9|18.01|19.94|18.04|19.9|18.01|0
1651682520000|2022-05-04 16:42:00|19.86|17.97|19.76|17.87|19.86|17.97|19.76|17.87|0
1651682530000|2022-05-04 16:42:10|19.68|17.81|19.65|17.78|19.72|17.84|19.65|17.78|0
1651682540000|2022-05-04 16:42:20|19.61|17.74|19.65|17.78|19.65|17.78|19.61|17.74|0
1651682550000|2022-05-04 16:42:30|19.57|17.71|19.5|17.65|19.57|17.71|19.5|17.65|0
1651682560000|2022-05-04 16:42:40|19.54|17.68|19.68|17.81|19.68|17.81|19.54|17.68|0
1651682570000|2022-05-04 16:42:50|19.72|17.84|19.61|17.74|19.72|17.84|19.61|17.74|0
1651682580000|2022-05-04 16:43:00|19.65|17.78|19.63|17.76|19.68|17.81|19.63|17.76|0
1651682590000|2022-05-04 16:43:10|19.61|17.74|19.65|17.78|19.68|17.81|19.61|17.74|0
1651682600000|2022-05-04 16:43:20|19.61|17.74|19.7|17.82|19.7|17.82|19.61|17.74|0
1651682610000|2022-05-04 16:43:30|19.72|17.84|19.7|17.82|19.74|17.86|19.65|17.78|0
1651682620000|2022-05-04 16:43:40|19.57|17.71|19.57|17.71|19.65|17.77|19.57|17.71|0
1651682630000|2022-05-04 16:43:50|19.65|17.77|19.59|17.73|19.65|17.77|19.59|17.73|0
1651682640000|2022-05-04 16:44:00|19.65|17.77|19.68|17.81|19.68|17.81|19.61|17.74|0
1651682650000|2022-05-04 16:44:10|19.65|17.77|19.68|17.81|19.68|17.81|19.61|17.74|0
1651682660000|2022-05-04 16:44:20|19.72|17.84|19.68|17.81|19.72|17.84|19.61|17.74|0
1651682670000|2022-05-04 16:44:30|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651682680000|2022-05-04 16:44:40|19.79|17.91|19.68|17.81|19.79|17.91|19.68|17.81|0
1651682690000|2022-05-04 16:44:50|19.65|17.77|19.79|17.91|19.79|17.91|19.65|17.77|0
1651682700000|2022-05-04 16:45:00|19.86|17.97|19.79|17.91|19.86|17.97|19.79|17.91|0
1651682710000|2022-05-04 16:45:10|19.77|17.89|19.54|17.68|19.77|17.89|19.54|17.68|0
1651682720000|2022-05-04 16:45:20|19.5|17.64|19.47|17.61|19.5|17.64|19.47|17.61|0
1651682730000|2022-05-04 16:45:30|19.39|17.55|19.43|17.58|19.43|17.58|19.36|17.51|0
1651682740000|2022-05-04 16:45:40|19.5|17.64|19.43|17.58|19.54|17.68|19.43|17.58|0
1651682750000|2022-05-04 16:45:50|19.39|17.55|19.36|17.51|19.39|17.55|19.36|17.51|0
1651682760000|2022-05-04 16:46:00|19.32|17.48|19.37|17.53|19.39|17.55|19.32|17.48|0
1651682770000|2022-05-04 16:46:10|19.43|17.58|19.32|17.48|19.43|17.58|19.29|17.45|0
1651682780000|2022-05-04 16:46:20|19.29|17.45|19.18|17.35|19.29|17.45|19.18|17.35|0
1651682790000|2022-05-04 16:46:30|19.14|17.32|19.21|17.38|19.21|17.38|19.14|17.32|0
1651682800000|2022-05-04 16:46:40|19.18|17.35|19.14|17.32|19.21|17.38|19.14|17.32|0
1651682810000|2022-05-04 16:46:50|19.18|17.35|19.11|17.29|19.21|17.38|19.11|17.29|0
1651682820000|2022-05-04 16:47:00|19.14|17.32|19.14|17.32|19.25|17.42|19.14|17.32|0
1651682830000|2022-05-04 16:47:10|19.18|17.35|19.18|17.35|19.21|17.38|19.18|17.35|0
1651682840000|2022-05-04 16:47:20|19.21|17.38|19.18|17.35|19.21|17.38|19.14|17.32|0
1651682850000|2022-05-04 16:47:30|19.21|17.38|19.29|17.45|19.29|17.45|19.21|17.38|0
1651682860000|2022-05-04 16:47:40|19.32|17.48|19.21|17.38|19.32|17.48|19.21|17.38|0
1651682870000|2022-05-04 16:47:50|19.18|17.35|19.21|17.38|19.29|17.45|19.18|17.35|0
1651682880000|2022-05-04 16:48:00|19.18|17.35|19.14|17.32|19.21|17.38|19.14|17.32|0
1651682890000|2022-05-04 16:48:10|19.18|17.35|19.25|17.42|19.25|17.42|19.18|17.35|0
1651682900000|2022-05-04 16:48:20|19.23|17.4|19.32|17.48|19.32|17.48|19.23|17.4|0
1651682910000|2022-05-04 16:48:30|19.36|17.51|19.39|17.55|19.46|17.61|19.36|17.51|0
1651682920000|2022-05-04 16:48:40|19.43|17.58|19.57|17.71|19.57|17.71|19.43|17.58|0
1651682930000|2022-05-04 16:48:50|19.54|17.67|19.5|17.64|19.61|17.74|19.5|17.64|0
1651682940000|2022-05-04 16:49:00|19.57|17.71|19.62|17.76|19.62|17.76|19.57|17.71|0
1651682950000|2022-05-04 16:49:10|19.64|17.77|19.5|17.64|19.64|17.77|19.5|17.64|0
1651682960000|2022-05-04 16:49:20|19.57|17.71|19.5|17.64|19.57|17.71|19.5|17.64|0
1651682970000|2022-05-04 16:49:30|19.46|17.61|19.53|17.67|19.53|17.67|19.46|17.61|0
1651682980000|2022-05-04 16:49:40|19.46|17.61|19.43|17.58|19.46|17.61|19.39|17.54|0
1651682990000|2022-05-04 16:49:50|19.52|17.66|19.5|17.64|19.53|17.67|19.46|17.61|0
1651683000000|2022-05-04 16:50:00|19.46|17.61|19.32|17.48|19.46|17.61|19.32|17.48|0
1651683010000|2022-05-04 16:50:10|19.3|17.46|19.36|17.51|19.36|17.51|19.28|17.45|0
1651683020000|2022-05-04 16:50:20|19.39|17.54|19.39|17.54|19.46|17.61|19.39|17.54|0
1651683030000|2022-05-04 16:50:30|19.43|17.58|19.36|17.51|19.43|17.58|19.36|17.51|0
1651683040000|2022-05-04 16:50:40|19.39|17.54|19.36|17.51|19.43|17.58|19.36|17.51|0
1651683050000|2022-05-04 16:50:50|19.34|17.49|19.25|17.41|19.34|17.49|19.25|17.41|0
1651683060000|2022-05-04 16:51:00|19.28|17.45|19.14|17.32|19.28|17.45|19.14|17.32|0
1651683070000|2022-05-04 16:51:10|19.11|17.29|19.32|17.48|19.32|17.48|19.11|17.29|0
1651683080000|2022-05-04 16:51:20|19.28|17.45|19.53|17.67|19.53|17.67|19.28|17.45|0
1651683090000|2022-05-04 16:51:30|19.43|17.58|19.55|17.69|19.55|17.69|19.43|17.58|0
1651683100000|2022-05-04 16:51:40|19.5|17.64|19.61|17.74|19.61|17.74|19.5|17.64|0
1651683110000|2022-05-04 16:51:50|19.57|17.71|19.68|17.8|19.68|17.8|19.57|17.71|0
1651683120000|2022-05-04 16:52:00|19.66|17.79|19.68|17.8|19.68|17.8|19.66|17.79|0
1651683130000|2022-05-04 16:52:10|19.64|17.77|19.68|17.8|19.71|17.84|19.62|17.75|0
1651683140000|2022-05-04 16:52:20|19.71|17.84|19.82|17.94|19.82|17.94|19.71|17.84|0
1651683150000|2022-05-04 16:52:30|19.88|17.98|19.82|17.94|19.88|17.98|19.82|17.94|0
1651683160000|2022-05-04 16:52:40|19.79|17.93|19.86|17.97|19.86|17.97|19.79|17.9|0
1651683170000|2022-05-04 16:52:50|19.93|18.03|20.08|18.17|20.08|18.17|19.93|18.03|0
1651683180000|2022-05-04 16:53:00|20.04|18.13|19.86|17.97|20.04|18.13|19.82|17.93|0
1651683190000|2022-05-04 16:53:10|19.97|18.07|19.86|17.97|19.97|18.07|19.86|17.97|0
1651683200000|2022-05-04 16:53:20|19.84|17.95|19.82|17.93|19.88|17.98|19.82|17.93|0
1651683210000|2022-05-04 16:53:30|19.86|17.97|19.82|17.93|19.9|18|19.82|17.93|0
1651683220000|2022-05-04 16:53:40|19.88|17.98|19.93|18.03|19.97|18.07|19.88|17.98|0
1651683230000|2022-05-04 16:53:50|19.97|18.07|19.9|18|19.97|18.07|19.9|18|0
1651683240000|2022-05-04 16:54:00|19.91|18.02|19.97|18.07|19.97|18.07|19.91|18.02|0
1651683250000|2022-05-04 16:54:10|19.93|18.03|20.11|18.2|20.11|18.2|19.93|18.03|0
1651683260000|2022-05-04 16:54:20|20.15|18.23|20.26|18.33|20.26|18.33|20.15|18.23|0
1651683270000|2022-05-04 16:54:30|20.23|18.3|20.19|18.27|20.26|18.33|20.19|18.27|0
1651683280000|2022-05-04 16:54:40|20.15|18.23|20.23|18.3|20.23|18.3|20.15|18.23|0
1651683290000|2022-05-04 16:54:50|20.19|18.27|20.26|18.33|20.26|18.33|20.19|18.27|0
1651683300000|2022-05-04 16:55:00|20.34|18.4|20.34|18.4|20.37|18.43|20.34|18.4|0
1651683310000|2022-05-04 16:55:10|20.3|18.37|20.26|18.33|20.3|18.37|20.26|18.33|0
1651683320000|2022-05-04 16:55:20|20.34|18.4|20.64|18.67|20.64|18.67|20.34|18.4|0
1651683330000|2022-05-04 16:55:30|20.52|18.57|20.3|18.37|20.52|18.57|20.3|18.37|0
1651683340000|2022-05-04 16:55:40|20.15|18.23|20.04|18.13|20.15|18.23|19.97|18.07|0
1651683350000|2022-05-04 16:55:50|20.08|18.17|20.04|18.13|20.08|18.17|19.97|18.07|0
1651683360000|2022-05-04 16:56:00|19.97|18.07|19.89|18|19.98|18.08|19.89|18|0
1651683370000|2022-05-04 16:56:10|19.86|17.97|19.86|17.97|19.86|17.97|19.75|17.87|0
1651683380000|2022-05-04 16:56:20|19.89|18|19.93|18.03|19.93|18.03|19.89|18|0
1651683390000|2022-05-04 16:56:30|20.04|18.13|20.11|18.2|20.11|18.2|20.04|18.13|0
1651683400000|2022-05-04 16:56:40|20.26|18.33|20.3|18.37|20.39|18.45|20.26|18.33|0
1651683410000|2022-05-04 16:56:50|20.34|18.4|20.45|18.5|20.45|18.5|20.34|18.4|0
1651683420000|2022-05-04 16:57:00|20.52|18.57|20.6|18.64|20.6|18.64|20.52|18.57|0
1651683430000|2022-05-04 16:57:10|20.52|18.57|20.6|18.64|20.69|18.72|20.52|18.57|0
1651683440000|2022-05-04 16:57:20|20.63|18.67|20.52|18.57|20.63|18.67|20.48|18.53|0
1651683450000|2022-05-04 16:57:30|20.45|18.5|20.41|18.47|20.45|18.5|20.41|18.47|0
1651683460000|2022-05-04 16:57:40|20.48|18.53|20.56|18.6|20.56|18.6|20.48|18.53|0
1651683470000|2022-05-04 16:57:50|20.52|18.57|20.54|18.58|20.54|18.58|20.48|18.53|0
1651683480000|2022-05-04 16:58:00|20.56|18.6|20.45|18.5|20.56|18.6|20.45|18.5|0
1651683490000|2022-05-04 16:58:10|20.37|18.43|20.45|18.5|20.45|18.5|20.33|18.4|0
1651683500000|2022-05-04 16:58:20|20.37|18.43|20.45|18.5|20.45|18.5|20.37|18.43|0
1651683510000|2022-05-04 16:58:30|20.48|18.53|20.6|18.63|20.6|18.63|20.48|18.53|0
1651683520000|2022-05-04 16:58:40|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1651683530000|2022-05-04 16:58:50|20.6|18.63|20.67|18.7|20.67|18.7|20.6|18.63|0
1651683540000|2022-05-04 16:59:00|20.6|18.63|20.71|18.74|20.75|18.77|20.6|18.63|0
1651683550000|2022-05-04 16:59:10|20.63|18.67|20.61|18.65|20.63|18.67|20.6|18.63|0
1651683560000|2022-05-04 16:59:20|20.65|18.68|20.73|18.75|20.73|18.75|20.65|18.68|0
1651683570000|2022-05-04 16:59:30|20.78|18.8|20.71|18.74|20.78|18.8|20.67|18.7|0
1651683580000|2022-05-04 16:59:40|20.73|18.75|20.69|18.72|20.73|18.75|20.69|18.72|0
1651683590000|2022-05-04 16:59:50|20.75|18.77|20.75|18.77|20.78|18.8|20.75|18.77|0
1651683600000|2022-05-04 17:00:00|20.78|18.8|21.01|19.01|21.01|19.01|20.78|18.8|0
1651683610000|2022-05-04 17:00:10|20.93|18.94|20.93|18.94|20.97|18.98|20.93|18.94|0
1651683620000|2022-05-04 17:00:20|20.9|18.91|20.82|18.84|20.9|18.91|20.82|18.84|0
1651683630000|2022-05-04 17:00:30|20.75|18.77|20.63|18.67|20.75|18.77|20.63|18.67|0
1651683640000|2022-05-04 17:00:40|20.59|18.63|20.82|18.84|20.82|18.84|20.59|18.63|0
1651683650000|2022-05-04 17:00:50|20.86|18.87|20.9|18.91|20.9|18.91|20.86|18.87|0
1651683660000|2022-05-04 17:01:00|20.93|18.94|21.2|19.18|21.2|19.18|20.93|18.94|0
1651683670000|2022-05-04 17:01:10|21.16|19.15|21.13|19.11|21.16|19.15|21.09|19.08|0
1651683680000|2022-05-04 17:01:20|21.16|19.15|21.24|19.22|21.24|19.22|21.16|19.15|0
1651683690000|2022-05-04 17:01:30|21.28|19.25|22.45|20.31|22.45|20.31|21.28|19.25|0
1651683700000|2022-05-04 17:01:40|22.33|20.2|22.25|20.13|22.33|20.2|22.25|20.13|0
1651683710000|2022-05-04 17:01:50|21.51|19.46|21.78|19.7|21.78|19.7|21.51|19.46|0
1651683720000|2022-05-04 17:02:00|21.74|19.67|21.66|19.6|21.74|19.67|21.66|19.6|0
1651683730000|2022-05-04 17:02:10|21.7|19.63|21.74|19.67|21.74|19.67|21.66|19.6|0
1651683740000|2022-05-04 17:02:20|21.66|19.6|21.7|19.63|21.7|19.63|21.62|19.56|0
1651683750000|2022-05-04 17:02:30|21.74|19.67|21.74|19.67|21.82|19.74|21.74|19.67|0
1651683760000|2022-05-04 17:02:40|21.7|19.63|21.82|19.74|21.82|19.74|21.7|19.63|0
1651683770000|2022-05-04 17:02:50|21.7|19.63|21.74|19.67|21.76|19.68|21.7|19.63|0
1651683780000|2022-05-04 17:03:00|21.78|19.7|21.5|19.45|21.82|19.74|21.5|19.45|0
1651683790000|2022-05-04 17:03:10|21.46|19.42|21.27|19.24|21.46|19.42|21.27|19.24|0
1651683800000|2022-05-04 17:03:20|21.35|19.31|21.39|19.35|21.42|19.38|21.35|19.31|0
1651683810000|2022-05-04 17:03:30|21.42|19.38|21.39|19.35|21.42|19.38|21.35|19.31|0
1651683820000|2022-05-04 17:03:40|21.35|19.31|21.31|19.28|21.35|19.31|21.31|19.28|0
1651683830000|2022-05-04 17:03:50|21.42|19.38|21.35|19.31|21.42|19.38|21.35|19.31|0
1651683840000|2022-05-04 17:04:00|21.31|19.28|21.25|19.23|21.35|19.31|21.25|19.23|0
1651683850000|2022-05-04 17:04:10|21.23|19.21|21.31|19.28|21.31|19.28|21.23|19.21|0
1651683860000|2022-05-04 17:04:20|21.25|19.23|21.23|19.21|21.27|19.24|21.23|19.21|0
1651683870000|2022-05-04 17:04:30|21.27|19.24|21.19|19.17|21.27|19.24|21.19|19.17|0
1651683880000|2022-05-04 17:04:40|21.15|19.14|21.04|19.04|21.19|19.17|20.96|18.97|0
1651683890000|2022-05-04 17:04:50|20.96|18.97|21|19|21.04|19.04|20.96|18.97|0
1651683900000|2022-05-04 17:05:00|21.04|19.04|20.89|18.9|21.04|19.04|20.89|18.9|0
1651683910000|2022-05-04 17:05:10|20.93|18.93|21|19|21|19|20.89|18.9|0
1651683920000|2022-05-04 17:05:20|20.93|18.93|21.08|19.07|21.08|19.07|20.89|18.9|0
1651683930000|2022-05-04 17:05:30|20.93|18.93|20.59|18.63|20.93|18.93|20.59|18.63|0
1651683940000|2022-05-04 17:05:40|20.62|18.66|20.59|18.63|20.62|18.66|20.55|18.59|0
1651683950000|2022-05-04 17:05:50|20.57|18.61|20.55|18.59|20.57|18.61|20.51|18.56|0
1651683960000|2022-05-04 17:06:00|20.59|18.63|20.62|18.66|20.62|18.66|20.59|18.63|0
1651683970000|2022-05-04 17:06:10|20.77|18.8|20.77|18.8|20.79|18.81|20.74|18.76|0
1651683980000|2022-05-04 17:06:20|20.7|18.73|20.62|18.66|20.7|18.73|20.59|18.63|0
1651683990000|2022-05-04 17:06:30|20.66|18.69|20.72|18.74|20.72|18.74|20.66|18.69|0
1651684000000|2022-05-04 17:06:40|20.74|18.76|20.7|18.73|20.77|18.8|20.7|18.73|0
1651684010000|2022-05-04 17:06:50|20.74|18.76|20.7|18.73|20.77|18.79|20.7|18.73|0
1651684020000|2022-05-04 17:07:00|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1651684030000|2022-05-04 17:07:10|20.85|18.86|20.66|18.69|20.85|18.86|20.66|18.69|0
1651684040000|2022-05-04 17:07:20|20.62|18.66|20.7|18.73|20.74|18.76|20.62|18.66|0
1651684050000|2022-05-04 17:07:30|20.62|18.66|20.21|18.29|20.62|18.66|20.18|18.25|0
1651684060000|2022-05-04 17:07:40|20.25|18.32|20.21|18.29|20.32|18.39|20.21|18.29|0
1651684070000|2022-05-04 17:07:50|20.19|18.27|20.25|18.32|20.29|18.35|20.19|18.27|0
1651684080000|2022-05-04 17:08:00|20.21|18.29|20.21|18.29|20.25|18.32|20.18|18.25|0
1651684090000|2022-05-04 17:08:10|20.14|18.22|20.18|18.25|20.25|18.32|20.14|18.22|0
1651684100000|2022-05-04 17:08:20|20.1|18.19|20.1|18.19|20.14|18.22|20.1|18.19|0
1651684110000|2022-05-04 17:08:30|20.18|18.25|20.18|18.25|20.18|18.25|20.18|18.25|0
1651684120000|2022-05-04 17:08:40|20.14|18.22|20.21|18.29|20.25|18.32|20.14|18.22|0
1651684130000|2022-05-04 17:08:50|20.18|18.25|20.1|18.19|20.18|18.25|20.1|18.19|0
1651684140000|2022-05-04 17:09:00|20.03|18.12|20.03|18.12|20.06|18.15|19.95|18.05|0
1651684150000|2022-05-04 17:09:10|20.06|18.15|20.06|18.15|20.1|18.19|20.06|18.15|0
1651684160000|2022-05-04 17:09:20|20.75|18.77|20.78|18.8|20.82|18.84|20.75|18.77|0
1651684170000|2022-05-04 17:09:30|20.82|18.84|20.66|18.69|20.86|18.87|20.66|18.69|0
1651684180000|2022-05-04 17:09:40|20.62|18.66|20.66|18.69|20.7|18.73|20.62|18.66|0
1651684190000|2022-05-04 17:09:50|20.7|18.73|20.62|18.66|20.7|18.73|20.62|18.66|0
1651684200000|2022-05-04 17:10:00|20.58|18.62|20.47|18.52|20.58|18.62|20.47|18.52|0
1651684210000|2022-05-04 17:10:10|20.44|18.49|20.32|18.39|20.44|18.49|20.21|18.29|0
1651684220000|2022-05-04 17:10:20|20.36|18.42|20.25|18.32|20.4|18.46|20.25|18.32|0
1651684230000|2022-05-04 17:10:30|20.18|18.25|20.21|18.29|20.25|18.32|20.18|18.25|0
1651684240000|2022-05-04 17:10:40|20.25|18.32|20.21|18.29|20.25|18.32|20.21|18.29|0
1651684250000|2022-05-04 17:10:50|20.14|18.22|20.21|18.29|20.21|18.29|20.14|18.22|0
1651684260000|2022-05-04 17:11:00|20.19|18.27|19.99|18.09|20.19|18.27|19.99|18.09|0
1651684270000|2022-05-04 17:11:10|19.96|18.06|19.92|18.02|19.96|18.06|19.9|18.01|0
1651684280000|2022-05-04 17:11:20|19.99|18.09|19.78|17.89|19.99|18.09|19.78|17.89|0
1651684290000|2022-05-04 17:11:30|19.7|17.83|19.67|17.79|19.7|17.83|19.67|17.79|0
1651684300000|2022-05-04 17:11:40|19.63|17.76|19.63|17.76|19.63|17.76|19.59|17.73|0
1651684310000|2022-05-04 17:11:50|19.59|17.73|19.77|17.89|19.77|17.89|19.59|17.73|0
1651684320000|2022-05-04 17:12:00|19.88|17.99|19.7|17.83|19.88|17.99|19.7|17.83|0
1651684330000|2022-05-04 17:12:10|19.63|17.76|19.77|17.89|19.77|17.89|19.63|17.76|0
1651684340000|2022-05-04 17:12:20|19.81|17.92|19.76|17.87|19.81|17.92|19.74|17.86|0
1651684350000|2022-05-04 17:12:30|19.81|17.92|19.85|17.96|19.85|17.96|19.77|17.89|0
1651684360000|2022-05-04 17:12:40|19.88|17.99|19.9|18.01|19.9|18.01|19.85|17.96|0
1651684370000|2022-05-04 17:12:50|19.86|17.97|19.88|17.99|19.88|17.99|19.81|17.92|0
1651684380000|2022-05-04 17:13:00|19.85|17.96|19.85|17.96|19.88|17.99|19.85|17.96|0
1651684390000|2022-05-04 17:13:10|19.9|18.01|19.92|18.02|19.92|18.02|19.88|17.99|0
1651684400000|2022-05-04 17:13:20|20.03|18.12|20.08|18.17|20.1|18.19|20.03|18.12|0
1651684410000|2022-05-04 17:13:30|20.14|18.22|20.03|18.12|20.14|18.22|20.03|18.12|0
1651684420000|2022-05-04 17:13:40|20.1|18.19|20.21|18.29|20.21|18.29|20.1|18.19|0
1651684430000|2022-05-04 17:13:50|20.25|18.32|20.17|18.25|20.25|18.32|20.17|18.25|0
1651684440000|2022-05-04 17:14:00|20.25|18.32|20.08|18.17|20.25|18.32|20.08|18.17|0
1651684450000|2022-05-04 17:14:10|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1651684460000|2022-05-04 17:14:20|20.06|18.15|20.17|18.25|20.17|18.25|19.99|18.09|0
1651684470000|2022-05-04 17:14:30|20.21|18.29|20.21|18.29|20.25|18.32|20.17|18.25|0
1651684480000|2022-05-04 17:14:40|20.19|18.27|20.25|18.32|20.25|18.32|20.19|18.27|0
1651684490000|2022-05-04 17:14:50|20.21|18.29|20.17|18.25|20.21|18.29|20.14|18.22|0
1651684500000|2022-05-04 17:15:00|20.21|18.29|20.28|18.35|20.28|18.35|20.21|18.29|0
1651684510000|2022-05-04 17:15:10|20.32|18.39|20.28|18.35|20.36|18.42|20.28|18.35|0
1651684520000|2022-05-04 17:15:20|20.32|18.39|20.4|18.45|20.4|18.45|20.32|18.39|0
1651684530000|2022-05-04 17:15:30|20.43|18.49|20.43|18.49|20.43|18.49|20.43|18.49|0
1651684540000|2022-05-04 17:15:40|20.47|18.52|20.51|18.55|20.51|18.55|20.43|18.49|0
1651684550000|2022-05-04 17:15:50|20.47|18.52|20.51|18.55|20.51|18.55|20.43|18.49|0
1651684560000|2022-05-04 17:16:00|20.47|18.52|20.51|18.55|20.51|18.55|20.43|18.49|0
1651684570000|2022-05-04 17:16:10|20.47|18.52|20.36|18.42|20.47|18.52|20.28|18.35|0
1651684580000|2022-05-04 17:16:20|20.32|18.39|20.39|18.45|20.39|18.45|20.32|18.39|0
1651684590000|2022-05-04 17:16:30|20.43|18.49|20.36|18.42|20.43|18.49|20.36|18.42|0
1651684600000|2022-05-04 17:16:40|20.32|18.39|20.39|18.45|20.39|18.45|20.28|18.35|0
1651684610000|2022-05-04 17:16:50|20.43|18.49|20.47|18.52|20.47|18.52|20.43|18.49|0
1651684620000|2022-05-04 17:17:00|20.54|18.59|20.47|18.52|20.54|18.59|20.43|18.49|0
1651684630000|2022-05-04 17:17:10|20.51|18.55|20.41|18.47|20.51|18.55|20.39|18.45|0
1651684640000|2022-05-04 17:17:20|20.51|18.55|20.69|18.72|20.69|18.72|20.51|18.55|0
1651684650000|2022-05-04 17:17:30|20.65|18.69|20.65|18.69|20.69|18.72|20.62|18.65|0
1651684660000|2022-05-04 17:17:40|20.73|18.76|20.69|18.72|20.73|18.76|20.69|18.72|0
1651684670000|2022-05-04 17:17:50|20.65|18.69|20.51|18.55|20.65|18.69|20.51|18.55|0
1651684680000|2022-05-04 17:18:00|20.58|18.62|20.43|18.49|20.62|18.65|20.43|18.49|0
1651684690000|2022-05-04 17:18:10|20.51|18.55|20.28|18.35|20.51|18.55|20.26|18.33|0
1651684700000|2022-05-04 17:18:20|20.25|18.32|20.32|18.38|20.32|18.38|20.25|18.32|0
1651684710000|2022-05-04 17:18:30|20.28|18.35|20.39|18.45|20.39|18.45|20.28|18.35|0
1651684720000|2022-05-04 17:18:40|20.36|18.42|20.39|18.45|20.43|18.48|20.36|18.42|0
1651684730000|2022-05-04 17:18:50|20.36|18.42|20.32|18.38|20.39|18.45|20.32|18.38|0
1651684740000|2022-05-04 17:19:00|20.43|18.48|20.43|18.48|20.43|18.48|20.39|18.45|0
1651684750000|2022-05-04 17:19:10|20.47|18.52|20.39|18.45|20.5|18.55|20.39|18.45|0
1651684760000|2022-05-04 17:19:20|20.32|18.38|20.3|18.37|20.32|18.38|20.25|18.32|0
1651684770000|2022-05-04 17:19:30|20.25|18.32|20.36|18.42|20.36|18.42|20.25|18.32|0
1651684780000|2022-05-04 17:19:40|20.39|18.45|20.39|18.45|20.43|18.48|20.36|18.42|0
1651684790000|2022-05-04 17:19:50|20.43|18.48|20.47|18.52|20.47|18.52|20.36|18.42|0
1651684800000|2022-05-04 17:20:00|20.54|18.59|20.65|18.69|20.65|18.69|20.54|18.59|0
1651684810000|2022-05-04 17:20:10|20.58|18.62|20.54|18.58|20.58|18.62|20.54|18.58|0
1651684820000|2022-05-04 17:20:20|20.58|18.62|20.5|18.55|20.58|18.62|20.5|18.55|0
1651684830000|2022-05-04 17:20:30|20.54|18.58|20.54|18.58|20.54|18.58|20.47|18.52|0
1651684840000|2022-05-04 17:20:40|20.5|18.55|20.32|18.38|20.5|18.55|20.32|18.38|0
1651684850000|2022-05-04 17:20:50|20.28|18.35|20.47|18.52|20.47|18.52|20.28|18.35|0
1651684860000|2022-05-04 17:21:00|20.58|18.62|20.69|18.72|20.69|18.72|20.58|18.62|0
1651684870000|2022-05-04 17:21:10|20.65|18.69|20.39|18.45|20.65|18.69|20.39|18.45|0
1651684880000|2022-05-04 17:21:20|20.32|18.38|20.47|18.52|20.47|18.52|20.32|18.38|0
1651684890000|2022-05-04 17:21:30|20.5|18.55|20.47|18.52|20.5|18.55|20.43|18.48|0
1651684900000|2022-05-04 17:21:40|20.5|18.55|20.58|18.62|20.62|18.65|20.5|18.55|0
1651684910000|2022-05-04 17:21:50|20.65|18.69|20.69|18.72|20.69|18.72|20.65|18.69|0
1651684920000|2022-05-04 17:22:00|20.73|18.75|20.73|18.75|20.76|18.79|20.69|18.72|0
1651684930000|2022-05-04 17:22:10|20.69|18.72|20.78|18.8|20.78|18.8|20.61|18.65|0
1651684940000|2022-05-04 17:22:20|20.76|18.79|20.84|18.86|20.88|18.89|20.76|18.79|0
1651684950000|2022-05-04 17:22:30|20.88|18.89|20.92|18.92|20.95|18.96|20.88|18.89|0
1651684960000|2022-05-04 17:22:40|20.95|18.96|20.92|18.92|20.95|18.96|20.92|18.92|0
1651684970000|2022-05-04 17:22:50|20.84|18.85|20.73|18.75|20.84|18.85|20.73|18.75|0
1651684980000|2022-05-04 17:23:00|20.69|18.72|20.65|18.68|20.69|18.72|20.6|18.63|0
1651684990000|2022-05-04 17:23:10|20.54|18.58|20.28|18.35|20.54|18.58|20.28|18.35|0
1651685000000|2022-05-04 17:23:20|20.24|18.32|20.17|18.25|20.24|18.32|20.17|18.25|0
1651685010000|2022-05-04 17:23:30|20.21|18.28|20.32|18.38|20.32|18.38|20.21|18.28|0
1651685020000|2022-05-04 17:23:40|20.39|18.45|20.47|18.52|20.47|18.52|20.39|18.45|0
1651685030000|2022-05-04 17:23:50|20.43|18.48|20.32|18.38|20.5|18.55|20.32|18.38|0
1651685040000|2022-05-04 17:24:00|20.24|18.32|20.32|18.38|20.35|18.42|20.24|18.32|0
1651685050000|2022-05-04 17:24:10|20.24|18.32|20.39|18.45|20.39|18.45|20.24|18.32|0
1651685060000|2022-05-04 17:24:20|20.35|18.42|20.35|18.42|20.43|18.48|20.32|18.38|0
1651685070000|2022-05-04 17:24:30|20.39|18.45|20.5|18.55|20.5|18.55|20.39|18.45|0
1651685080000|2022-05-04 17:24:40|20.43|18.48|20.5|18.55|20.5|18.55|20.43|18.48|0
1651685090000|2022-05-04 17:24:50|20.56|18.6|20.56|18.6|20.56|18.6|20.54|18.58|0
1651685100000|2022-05-04 17:25:00|20.58|18.62|20.61|18.65|20.65|18.68|20.58|18.62|0
1651685110000|2022-05-04 17:25:10|20.69|18.72|20.69|18.72|20.76|18.79|20.69|18.72|0
1651685120000|2022-05-04 17:25:20|20.54|18.58|20.5|18.55|20.54|18.58|20.46|18.52|0
1651685130000|2022-05-04 17:25:30|20.54|18.58|20.69|18.72|20.69|18.72|20.54|18.58|0
1651685140000|2022-05-04 17:25:40|20.61|18.65|20.73|18.75|20.73|18.75|20.61|18.65|0
1651685150000|2022-05-04 17:25:50|20.69|18.72|20.58|18.62|20.69|18.72|20.58|18.62|0
1651685160000|2022-05-04 17:26:00|20.46|18.51|20.43|18.48|20.46|18.51|20.3|18.36|0
1651685170000|2022-05-04 17:26:10|20.35|18.41|20.35|18.41|20.39|18.45|20.35|18.41|0
1651685180000|2022-05-04 17:26:20|20.39|18.45|20.35|18.41|20.39|18.45|20.35|18.41|0
1651685190000|2022-05-04 17:26:30|20.39|18.45|20.28|18.35|20.39|18.45|20.28|18.35|0
1651685200000|2022-05-04 17:26:40|20.2|18.28|20.17|18.25|20.2|18.28|20.09|18.18|0
1651685210000|2022-05-04 17:26:50|20.24|18.31|20.2|18.28|20.26|18.33|20.2|18.28|0
1651685220000|2022-05-04 17:27:00|20.24|18.31|20.32|18.38|20.32|18.38|20.24|18.31|0
1651685230000|2022-05-04 17:27:10|20.35|18.41|20.28|18.35|20.35|18.41|20.28|18.35|0
1651685240000|2022-05-04 17:27:20|20.24|18.31|20.24|18.31|20.24|18.31|20.2|18.28|0
1651685250000|2022-05-04 17:27:30|20.32|18.38|20.35|18.41|20.43|18.48|20.32|18.38|0
1651685260000|2022-05-04 17:27:40|20.39|18.45|20.19|18.26|20.39|18.45|20.19|18.26|0
1651685270000|2022-05-04 17:27:50|20.17|18.25|20.24|18.31|20.28|18.35|20.17|18.25|0
1651685280000|2022-05-04 17:28:00|20.28|18.35|20.24|18.31|20.31|18.38|20.24|18.31|0
1651685290000|2022-05-04 17:28:10|20.39|18.45|20.54|18.58|20.54|18.58|20.39|18.45|0
1651685300000|2022-05-04 17:28:20|20.46|18.51|20.5|18.55|20.5|18.55|20.46|18.51|0
1651685310000|2022-05-04 17:28:30|20.46|18.51|20.31|18.38|20.46|18.51|20.31|18.38|0
1651685320000|2022-05-04 17:28:40|20.28|18.35|20.31|18.38|20.31|18.38|20.28|18.35|0
1651685330000|2022-05-04 17:28:50|20.28|18.35|20.35|18.41|20.35|18.41|20.28|18.35|0
1651685340000|2022-05-04 17:29:00|20.39|18.45|20.46|18.51|20.46|18.51|20.39|18.45|0
1651685350000|2022-05-04 17:29:10|20.5|18.55|20.5|18.55|20.54|18.58|20.5|18.55|0
1651685360000|2022-05-04 17:29:20|20.46|18.51|20.31|18.38|20.5|18.55|20.31|18.38|0
1651685370000|2022-05-04 17:29:30|20.35|18.41|20.35|18.41|20.39|18.45|20.35|18.41|0
1651685380000|2022-05-04 17:29:40|20.42|18.48|20.29|18.36|20.42|18.48|20.29|18.36|0
1651685390000|2022-05-04 17:29:50|20.2|18.28|20.17|18.25|20.2|18.28|20.13|18.21|0
1651685400000|2022-05-04 17:30:00|20.2|18.28|20.13|18.21|20.2|18.28|20.09|18.18|0
1651685410000|2022-05-04 17:30:10|20.22|18.29|20.09|18.18|20.28|18.35|20.09|18.18|0
1651685420000|2022-05-04 17:30:20|20.06|18.15|19.95|18.05|20.06|18.15|19.91|18.01|0
1651685430000|2022-05-04 17:30:30|19.98|18.08|20.06|18.15|20.09|18.18|19.98|18.08|0
1651685440000|2022-05-04 17:30:40|20.09|18.18|20.09|18.18|20.13|18.21|20.09|18.18|0
1651685450000|2022-05-04 17:30:50|20.17|18.25|20.13|18.21|20.17|18.25|20.13|18.21|0
1651685460000|2022-05-04 17:31:00|20.02|18.11|19.87|17.98|20.02|18.11|19.87|17.98|0
1651685470000|2022-05-04 17:31:10|19.95|18.05|19.98|18.08|19.98|18.08|19.91|18.01|0
1651685480000|2022-05-04 17:31:20|20.06|18.15|19.95|18.05|20.09|18.18|19.95|18.05|0
1651685490000|2022-05-04 17:31:30|19.98|18.08|19.95|18.05|20.07|18.16|19.95|18.05|0
1651685500000|2022-05-04 17:31:40|19.93|18.03|20.06|18.15|20.06|18.15|19.87|17.98|0
1651685510000|2022-05-04 17:31:50|20.09|18.18|19.98|18.08|20.09|18.18|19.98|18.08|0
1651685520000|2022-05-04 17:32:00|19.95|18.05|19.84|17.95|19.95|18.05|19.8|17.92|0
1651685530000|2022-05-04 17:32:10|19.8|17.92|19.8|17.91|19.87|17.98|19.8|17.91|0
1651685540000|2022-05-04 17:32:20|19.73|17.85|19.8|17.91|19.8|17.91|19.73|17.85|0
1651685550000|2022-05-04 17:32:30|19.91|18.01|20.09|18.18|20.09|18.18|19.91|18.01|0
1651685560000|2022-05-04 17:32:40|20.06|18.15|20.09|18.18|20.09|18.18|20.02|18.11|0
1651685570000|2022-05-04 17:32:50|20.13|18.21|20.13|18.21|20.16|18.24|20.13|18.21|0
1651685580000|2022-05-04 17:33:00|20.24|18.31|20.13|18.21|20.24|18.31|20.13|18.21|0
1651685590000|2022-05-04 17:33:10|20.09|18.18|20.2|18.28|20.2|18.28|20.09|18.18|0
1651685600000|2022-05-04 17:33:20|20.09|18.18|20.16|18.24|20.16|18.24|20.09|18.18|0
1651685610000|2022-05-04 17:33:30|20.13|18.21|20.24|18.31|20.24|18.31|20.13|18.21|0
1651685620000|2022-05-04 17:33:40|20.16|18.24|20.2|18.28|20.2|18.28|20.16|18.24|0
1651685630000|2022-05-04 17:33:50|20.24|18.31|20.24|18.31|20.24|18.31|20.2|18.28|0
1651685640000|2022-05-04 17:34:00|20.31|18.38|20.42|18.48|20.42|18.48|20.31|18.38|0
1651685650000|2022-05-04 17:34:10|20.46|18.51|20.57|18.61|20.57|18.61|20.46|18.51|0
1651685660000|2022-05-04 17:34:20|20.53|18.58|20.61|18.65|20.61|18.65|20.53|18.58|0
1651685670000|2022-05-04 17:34:30|20.53|18.58|20.57|18.61|20.57|18.61|20.5|18.54|0
1651685680000|2022-05-04 17:34:40|20.53|18.58|20.61|18.65|20.61|18.65|20.53|18.58|0
1651685690000|2022-05-04 17:34:50|20.63|18.66|20.65|18.68|20.72|18.75|20.63|18.66|0
1651685700000|2022-05-04 17:35:00|20.72|18.75|21.04|19.04|21.04|19.04|20.72|18.75|0
1651685710000|2022-05-04 17:35:10|21.02|19.02|20.83|18.85|21.02|19.02|20.83|18.85|0
1651685720000|2022-05-04 17:35:20|20.8|18.81|20.83|18.85|20.83|18.85|20.8|18.81|0
1651685730000|2022-05-04 17:35:30|20.87|18.88|20.8|18.81|20.87|18.88|20.72|18.75|0
1651685740000|2022-05-04 17:35:40|20.72|18.75|20.61|18.65|20.72|18.75|20.61|18.65|0
1651685750000|2022-05-04 17:35:50|20.57|18.61|20.66|18.7|20.68|18.71|20.57|18.61|0
1651685760000|2022-05-04 17:36:00|20.72|18.75|20.5|18.54|20.8|18.81|20.5|18.54|0
1651685770000|2022-05-04 17:36:10|20.42|18.48|20.24|18.31|20.42|18.48|20.24|18.31|0
1651685780000|2022-05-04 17:36:20|20.05|18.14|20.09|18.18|20.09|18.18|20|18.09|0
1651685790000|2022-05-04 17:36:30|20.05|18.14|20.05|18.14|20.09|18.18|20.05|18.14|0
1651685800000|2022-05-04 17:36:40|20.16|18.24|20.16|18.24|20.16|18.24|20.13|18.21|0
1651685810000|2022-05-04 17:36:50|20.27|18.34|20.02|18.11|20.27|18.34|20.02|18.11|0
1651685820000|2022-05-04 17:37:00|19.94|18.04|19.91|18.01|19.94|18.04|19.8|17.91|0
1651685830000|2022-05-04 17:37:10|19.83|17.95|19.91|18.01|19.91|18.01|19.83|17.95|0
1651685840000|2022-05-04 17:37:20|19.94|18.04|19.67|17.8|19.94|18.04|19.67|17.8|0
1651685850000|2022-05-04 17:37:30|19.69|17.81|19.76|17.88|19.76|17.88|19.67|17.8|0
1651685860000|2022-05-04 17:37:40|19.78|17.9|19.8|17.91|19.8|17.91|19.78|17.9|0
1651685870000|2022-05-04 17:37:50|19.83|17.95|19.76|17.88|19.83|17.95|19.73|17.85|0
1651685880000|2022-05-04 17:38:00|19.83|17.95|19.98|18.08|19.98|18.08|19.83|17.95|0
1651685890000|2022-05-04 17:38:10|19.96|18.06|20.2|18.28|20.2|18.28|19.96|18.06|0
1651685900000|2022-05-04 17:38:20|20.24|18.31|20.2|18.28|20.24|18.31|20.16|18.24|0
1651685910000|2022-05-04 17:38:30|20.24|18.31|20.24|18.31|20.31|18.38|20.24|18.31|0
1651685920000|2022-05-04 17:38:40|20.31|18.38|20.35|18.41|20.38|18.44|20.31|18.38|0
1651685930000|2022-05-04 17:38:50|20.31|18.37|20.35|18.41|20.35|18.41|20.31|18.37|0
1651685940000|2022-05-04 17:39:00|20.42|18.48|20.22|18.29|20.42|18.48|20.2|18.27|0
1651685950000|2022-05-04 17:39:10|20.27|18.34|20.27|18.34|20.35|18.41|20.27|18.34|0
1651685960000|2022-05-04 17:39:20|20.31|18.37|20.42|18.48|20.46|18.51|20.31|18.37|0
1651685970000|2022-05-04 17:39:30|20.35|18.41|20.35|18.41|20.42|18.48|20.35|18.41|0
1651685980000|2022-05-04 17:39:40|20.31|18.37|20.31|18.37|20.35|18.41|20.31|18.37|0
1651685990000|2022-05-04 17:39:50|20.23|18.31|20.27|18.34|20.27|18.34|20.16|18.24|0
1651686000000|2022-05-04 17:40:00|20.23|18.31|20.2|18.27|20.23|18.31|20.16|18.24|0
1651686010000|2022-05-04 17:40:10|20.31|18.37|20.31|18.37|20.31|18.37|20.27|18.34|0
1651686020000|2022-05-04 17:40:20|20.4|18.46|20.38|18.44|20.4|18.46|20.35|18.41|0
1651686030000|2022-05-04 17:40:30|20.35|18.41|20.31|18.37|20.38|18.44|20.31|18.37|0
1651686040000|2022-05-04 17:40:40|20.02|18.11|20.46|18.51|20.49|18.54|19.89|18|0
1651686050000|2022-05-04 17:40:50|20.49|18.54|20.57|18.61|20.57|18.61|20.49|18.54|0
1651686060000|2022-05-04 17:41:00|20.46|18.51|20.57|18.61|20.57|18.61|20.46|18.51|0
1651686070000|2022-05-04 17:41:10|20.64|18.68|20.61|18.64|20.68|18.71|20.61|18.64|0
1651686080000|2022-05-04 17:41:20|20.64|18.68|20.64|18.68|20.66|18.69|20.61|18.64|0
1651686090000|2022-05-04 17:41:30|20.53|18.58|20.57|18.61|20.57|18.61|20.49|18.54|0
1651686100000|2022-05-04 17:41:40|20.53|18.58|20.57|18.61|20.6|18.64|20.53|18.58|0
1651686110000|2022-05-04 17:41:50|20.53|18.58|20.53|18.58|20.53|18.58|20.49|18.54|0
1651686120000|2022-05-04 17:42:00|20.57|18.61|20.64|18.68|20.64|18.68|20.57|18.61|0
1651686130000|2022-05-04 17:42:10|20.66|18.69|20.64|18.68|20.66|18.69|20.57|18.61|0
1651686140000|2022-05-04 17:42:20|20.6|18.64|20.72|18.74|20.72|18.74|20.6|18.64|0
1651686150000|2022-05-04 17:42:30|20.7|18.73|20.64|18.68|20.75|18.78|20.64|18.68|0
1651686160000|2022-05-04 17:42:40|20.57|18.61|20.53|18.57|20.57|18.61|20.53|18.57|0
1651686170000|2022-05-04 17:42:50|20.49|18.54|20.53|18.57|20.57|18.61|20.49|18.54|0
1651686180000|2022-05-04 17:43:00|20.49|18.54|20.42|18.47|20.49|18.54|20.42|18.47|0
1651686190000|2022-05-04 17:43:10|20.46|18.51|20.46|18.51|20.53|18.57|20.46|18.51|0
1651686200000|2022-05-04 17:43:20|20.49|18.54|20.62|18.66|20.62|18.66|20.49|18.54|0
1651686210000|2022-05-04 17:43:30|20.64|18.68|20.57|18.61|20.64|18.68|20.57|18.61|0
1651686220000|2022-05-04 17:43:40|20.68|18.71|20.6|18.64|20.68|18.71|20.6|18.64|0
1651686230000|2022-05-04 17:43:50|20.64|18.68|20.64|18.68|20.68|18.71|20.64|18.68|0
1651686240000|2022-05-04 17:44:00|20.68|18.71|20.83|18.84|20.83|18.84|20.68|18.71|0
1651686250000|2022-05-04 17:44:10|20.75|18.78|20.83|18.84|20.87|18.88|20.75|18.78|0
1651686260000|2022-05-04 17:44:20|20.75|18.78|20.81|18.83|20.81|18.83|20.75|18.78|0
1651686270000|2022-05-04 17:44:30|20.87|18.88|20.98|18.98|20.98|18.98|20.87|18.88|0
1651686280000|2022-05-04 17:44:40|21.05|19.05|21.05|19.05|21.13|19.12|21.05|19.05|0
1651686290000|2022-05-04 17:44:50|21.09|19.08|21.05|19.05|21.13|19.12|21.05|19.05|0
1651686300000|2022-05-04 17:45:00|21.09|19.08|20.94|18.95|21.13|19.12|20.94|18.95|0
1651686310000|2022-05-04 17:45:10|21.02|19.01|21.02|19.01|21.09|19.08|21.02|19.01|0
1651686320000|2022-05-04 17:45:20|20.98|18.98|21.05|19.05|21.05|19.05|20.98|18.98|0
1651686330000|2022-05-04 17:45:30|21.09|19.08|21.02|19.01|21.09|19.08|21.02|19.01|0
1651686340000|2022-05-04 17:45:40|21.09|19.08|20.9|18.91|21.09|19.08|20.9|18.91|0
1651686350000|2022-05-04 17:45:50|20.94|18.95|20.86|18.88|20.94|18.95|20.86|18.88|0
1651686360000|2022-05-04 17:46:00|20.9|18.91|20.98|18.98|20.98|18.98|20.86|18.88|0
1651686370000|2022-05-04 17:46:10|20.94|18.95|20.94|18.95|20.94|18.95|20.9|18.91|0
1651686380000|2022-05-04 17:46:20|20.9|18.91|20.79|18.81|20.9|18.91|20.79|18.81|0
1651686390000|2022-05-04 17:46:30|20.71|18.74|20.81|18.83|20.83|18.84|20.71|18.74|0
1651686400000|2022-05-04 17:46:40|20.75|18.78|20.83|18.84|20.83|18.84|20.71|18.74|0
1651686410000|2022-05-04 17:46:50|20.86|18.88|20.94|18.94|20.94|18.94|20.86|18.88|0
1651686420000|2022-05-04 17:47:00|20.9|18.91|20.96|18.96|20.96|18.96|20.86|18.88|0
1651686430000|2022-05-04 17:47:10|21.01|19.01|20.9|18.91|21.01|19.01|20.86|18.88|0
1651686440000|2022-05-04 17:47:20|20.86|18.88|20.94|18.94|20.94|18.94|20.86|18.88|0
1651686450000|2022-05-04 17:47:30|20.98|18.98|20.9|18.91|20.98|18.98|20.9|18.91|0
1651686460000|2022-05-04 17:47:40|20.98|18.98|20.9|18.91|20.98|18.98|20.9|18.91|0
1651686470000|2022-05-04 17:47:50|20.98|18.98|20.83|18.84|20.98|18.98|20.83|18.84|0
1651686480000|2022-05-04 17:48:00|20.71|18.74|20.83|18.84|20.83|18.84|20.68|18.71|0
1651686490000|2022-05-04 17:48:10|20.71|18.74|20.75|18.77|20.79|18.81|20.71|18.74|0
1651686500000|2022-05-04 17:48:20|20.71|18.74|20.71|18.74|20.75|18.77|20.71|18.74|0
1651686510000|2022-05-04 17:48:30|20.68|18.71|20.71|18.74|20.75|18.77|20.68|18.71|0
1651686520000|2022-05-04 17:48:40|20.79|18.81|20.77|18.79|20.79|18.81|20.75|18.77|0
1651686530000|2022-05-04 17:48:50|20.75|18.77|20.98|18.98|20.98|18.98|20.75|18.77|0
1651686540000|2022-05-04 17:49:00|20.94|18.94|20.94|18.94|20.94|18.94|20.9|18.91|0
1651686550000|2022-05-04 17:49:10|21.05|19.05|20.94|18.94|21.05|19.05|20.94|18.94|0
1651686560000|2022-05-04 17:49:20|20.98|18.98|21.01|19.01|21.01|19.01|20.98|18.98|0
1651686570000|2022-05-04 17:49:30|20.98|18.98|20.94|18.94|20.98|18.98|20.9|18.91|0
1651686580000|2022-05-04 17:49:40|20.86|18.88|20.79|18.81|20.94|18.94|20.79|18.81|0
1651686590000|2022-05-04 17:49:50|20.75|18.77|20.66|18.69|20.75|18.77|20.66|18.69|0
1651686600000|2022-05-04 17:50:00|20.64|18.67|20.45|18.5|20.64|18.67|20.4|18.45|0
1651686610000|2022-05-04 17:50:10|20.53|18.57|20.49|18.54|20.53|18.57|20.42|18.47|0
1651686620000|2022-05-04 17:50:20|20.45|18.5|20.42|18.47|20.47|18.52|20.4|18.45|0
1651686630000|2022-05-04 17:50:30|20.45|18.5|20.42|18.47|20.45|18.5|20.38|18.44|0
1651686640000|2022-05-04 17:50:40|20.45|18.5|20.56|18.6|20.56|18.6|20.42|18.47|0
1651686650000|2022-05-04 17:50:50|20.6|18.64|20.71|18.74|20.71|18.74|20.6|18.64|0
1651686660000|2022-05-04 17:51:00|20.64|18.67|20.6|18.64|20.64|18.67|20.56|18.6|0
1651686670000|2022-05-04 17:51:10|20.64|18.67|20.56|18.6|20.64|18.67|20.56|18.6|0
1651686680000|2022-05-04 17:51:20|20.64|18.67|20.75|18.77|20.75|18.77|20.64|18.67|0
1651686690000|2022-05-04 17:51:30|20.77|18.79|20.8|18.82|20.82|18.84|20.77|18.79|0
1651686700000|2022-05-04 17:51:40|20.75|18.77|20.67|18.71|20.75|18.77|20.67|18.71|0
1651686710000|2022-05-04 17:51:50|20.6|18.64|20.75|18.77|20.75|18.77|20.6|18.64|0
1651686720000|2022-05-04 17:52:00|20.71|18.74|20.6|18.64|20.71|18.74|20.6|18.64|0
1651686730000|2022-05-04 17:52:10|20.64|18.67|20.64|18.67|20.71|18.74|20.64|18.67|0
1651686740000|2022-05-04 17:52:20|20.6|18.64|20.73|18.75|20.73|18.75|20.6|18.64|0
1651686750000|2022-05-04 17:52:30|20.71|18.74|20.75|18.77|20.79|18.81|20.71|18.74|0
1651686760000|2022-05-04 17:52:40|20.71|18.74|20.71|18.74|20.71|18.74|20.64|18.67|0
1651686770000|2022-05-04 17:52:50|20.67|18.7|20.75|18.77|20.75|18.77|20.67|18.7|0
1651686780000|2022-05-04 17:53:00|20.67|18.7|20.75|18.77|20.75|18.77|20.67|18.7|0
1651686790000|2022-05-04 17:53:10|20.77|18.79|20.75|18.77|20.79|18.81|20.75|18.77|0
1651686800000|2022-05-04 17:53:20|20.67|18.7|20.64|18.67|20.71|18.74|20.64|18.67|0
1651686810000|2022-05-04 17:53:30|20.6|18.64|20.67|18.7|20.67|18.7|20.6|18.64|0
1651686820000|2022-05-04 17:53:40|20.71|18.74|20.6|18.64|20.71|18.74|20.6|18.64|0
1651686830000|2022-05-04 17:53:50|20.64|18.67|20.71|18.74|20.71|18.74|20.64|18.67|0
1651686840000|2022-05-04 17:54:00|20.79|18.81|20.64|18.67|20.79|18.81|20.64|18.67|0
1651686850000|2022-05-04 17:54:10|20.71|18.74|20.65|18.69|20.71|18.74|20.65|18.69|0
1651686860000|2022-05-04 17:54:20|20.71|18.74|20.67|18.7|20.71|18.74|20.65|18.69|0
1651686870000|2022-05-04 17:54:30|20.64|18.67|20.64|18.67|20.67|18.7|20.64|18.67|0
1651686880000|2022-05-04 17:54:40|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1651686890000|2022-05-04 17:54:50|20.69|18.72|20.75|18.77|20.78|18.81|20.69|18.72|0
1651686900000|2022-05-04 17:55:00|20.67|18.7|20.78|18.81|20.9|18.91|20.67|18.7|0
1651686910000|2022-05-04 17:55:10|20.64|18.67|20.56|18.6|20.64|18.67|20.54|18.59|0
1651686920000|2022-05-04 17:55:20|20.6|18.64|20.71|18.74|20.71|18.74|20.6|18.64|0
1651686930000|2022-05-04 17:55:30|20.63|18.67|20.75|18.77|20.75|18.77|20.63|18.67|0
1651686940000|2022-05-04 17:55:40|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1651686950000|2022-05-04 17:55:50|20.82|18.84|20.9|18.91|20.9|18.91|20.82|18.84|0
1651686960000|2022-05-04 17:56:00|20.82|18.84|20.78|18.8|20.82|18.84|20.78|18.8|0
1651686970000|2022-05-04 17:56:10|20.82|18.84|21.03|19.02|21.03|19.02|20.82|18.84|0
1651686980000|2022-05-04 17:56:20|21.07|19.06|21.12|19.11|21.12|19.11|21.07|19.06|0
1651686990000|2022-05-04 17:56:30|21.1|19.09|21.1|19.09|21.12|19.11|21.1|19.09|0
1651687000000|2022-05-04 17:56:40|21.08|19.08|21.08|19.08|21.1|19.09|21.08|19.08|0
1651687010000|2022-05-04 17:56:50|21.1|19.09|21.05|19.04|21.1|19.09|21.05|19.04|0
1651687020000|2022-05-04 17:57:00|21.08|19.08|21.12|19.11|21.12|19.11|21.08|19.08|0
1651687030000|2022-05-04 17:57:10|21.16|19.15|21.43|19.39|21.43|19.39|21.16|19.15|0
1651687040000|2022-05-04 17:57:20|21.6|19.54|21.7|19.63|21.7|19.63|21.6|19.54|0
1651687050000|2022-05-04 17:57:30|21.74|19.67|21.93|19.84|21.93|19.84|21.74|19.67|0
1651687060000|2022-05-04 17:57:40|21.89|19.81|21.85|19.77|21.93|19.84|21.85|19.77|0
1651687070000|2022-05-04 17:57:50|21.81|19.74|21.64|19.58|21.81|19.74|21.64|19.58|0
1651687080000|2022-05-04 17:58:00|21.75|19.68|21.34|19.31|21.89|19.81|21.28|19.26|0
1651687090000|2022-05-04 17:58:10|21.79|19.71|22.2|20.09|22.2|20.09|21.79|19.71|0
1651687100000|2022-05-04 17:58:20|22.28|20.16|21.67|19.61|22.28|20.16|21.55|19.5|0
1651687110000|2022-05-04 17:58:30|21.73|19.66|21.15|19.14|21.75|19.68|21.15|19.14|0
1651687120000|2022-05-04 17:58:40|21.25|19.22|21.13|19.12|21.25|19.22|21.13|19.12|0
1651687130000|2022-05-04 17:58:50|21.02|19.02|21.15|19.14|21.15|19.14|20.98|18.98|0
1651687140000|2022-05-04 17:59:00|21.07|19.07|21.65|19.59|21.65|19.59|20.92|18.93|0
1651687150000|2022-05-04 17:59:10|21.48|19.43|21.61|19.56|21.71|19.64|21.48|19.43|0
1651687160000|2022-05-04 17:59:20|21.46|19.42|21.3|19.28|21.46|19.42|21.3|19.28|0
1651687170000|2022-05-04 17:59:30|21.25|19.22|20.98|18.98|21.4|19.36|20.98|18.98|0
1651687180000|2022-05-04 17:59:40|20.85|18.86|21.23|19.21|21.23|19.21|20.85|18.86|0
1651687190000|2022-05-04 17:59:50|21.27|19.24|21.23|19.21|21.27|19.24|21.15|19.14|0
1651687200000|2022-05-04 18:00:00|21.34|19.31|22.6|20.45|22.6|20.45|21.34|19.31|0
1651687210000|2022-05-04 18:00:10|22.52|20.38|21.19|19.17|22.52|20.38|20.94|18.95|0
1651687220000|2022-05-04 18:00:20|20.59|18.62|19.78|17.89|20.59|18.62|19.78|17.89|0
1651687230000|2022-05-04 18:00:30|19.99|18.09|22.34|20.21|22.34|20.21|19.99|18.09|0
1651687240000|2022-05-04 18:00:40|22.74|20.58|21.73|19.66|22.74|20.58|21.73|19.66|0
1651687250000|2022-05-04 18:00:50|22.48|20.34|22.04|19.94|22.62|20.47|22.04|19.94|0
1651687260000|2022-05-04 18:01:00|22.28|20.16|23.21|21|23.66|21.41|22.28|20.16|0
1651687270000|2022-05-04 18:01:10|23.09|20.89|23.46|21.22|23.66|21.41|23.09|20.89|0
1651687280000|2022-05-04 18:01:20|23.37|21.15|23.75|21.49|23.75|21.49|23.37|21.15|0
1651687290000|2022-05-04 18:01:30|24.13|21.83|24|21.71|24.28|21.96|24|21.71|0
1651687300000|2022-05-04 18:01:40|24.08|21.79|23.42|21.19|24.34|22.02|23.42|21.19|0
1651687310000|2022-05-04 18:01:50|23.92|21.64|23.09|20.89|23.92|21.64|22.58|20.43|0
1651687320000|2022-05-04 18:02:00|22.88|20.7|22.08|19.98|22.88|20.7|22.08|19.98|0
1651687330000|2022-05-04 18:02:10|22.48|20.34|22.92|20.74|22.92|20.74|22.48|20.34|0
1651687340000|2022-05-04 18:02:20|22.4|20.27|22.34|20.21|22.5|20.36|21.89|19.8|0
1651687350000|2022-05-04 18:02:30|22.5|20.36|21.71|19.64|22.5|20.36|21.71|19.64|0
1651687360000|2022-05-04 18:02:40|21.46|19.41|21.07|19.07|21.46|19.41|20.6|18.64|0
1651687370000|2022-05-04 18:02:50|21.42|19.38|21.34|19.31|21.42|19.38|21.02|19.02|0
1651687380000|2022-05-04 18:03:00|21.32|19.29|20.79|18.81|21.34|19.31|20.79|18.81|0
1651687390000|2022-05-04 18:03:10|20.81|18.83|21.09|19.08|21.3|19.27|20.81|18.83|0
1651687400000|2022-05-04 18:03:20|20.88|18.9|21.36|19.33|21.36|19.33|20.88|18.9|0
1651687410000|2022-05-04 18:03:30|21.32|19.29|21.36|19.33|21.48|19.43|21.32|19.29|0
1651687420000|2022-05-04 18:03:40|21.52|19.47|22.28|20.16|22.66|20.5|21.52|19.47|0
1651687430000|2022-05-04 18:03:50|21.94|19.85|22.34|20.21|22.62|20.47|21.94|19.85|0
1651687440000|2022-05-04 18:04:00|22.48|20.34|21.52|19.47|22.48|20.34|21.52|19.47|0
1651687450000|2022-05-04 18:04:10|22.08|19.98|22.26|20.14|22.26|20.14|21.9|19.82|0
1651687460000|2022-05-04 18:04:20|22.46|20.32|22.46|20.32|22.78|20.61|22.46|20.32|0
1651687470000|2022-05-04 18:04:30|22.6|20.45|22.52|20.37|22.74|20.57|22.52|20.37|0
1651687480000|2022-05-04 18:04:40|22.72|20.56|22.78|20.61|22.78|20.61|22.3|20.18|0
1651687490000|2022-05-04 18:04:50|22.58|20.43|22.6|20.45|22.98|20.79|22.42|20.28|0
1651687500000|2022-05-04 18:05:00|22.9|20.72|23.13|20.92|23.15|20.94|22.9|20.72|0
1651687510000|2022-05-04 18:05:10|23.19|20.98|23.15|20.94|23.23|21.02|23.15|20.94|0
1651687520000|2022-05-04 18:05:20|23.39|21.17|23.35|21.13|23.43|21.2|23.19|20.98|0
1651687530000|2022-05-04 18:05:30|23.48|21.24|23.87|21.6|24.04|21.75|23.48|21.24|0
1651687540000|2022-05-04 18:05:40|23.77|21.5|23.56|21.32|23.77|21.5|23.39|21.17|0
1651687550000|2022-05-04 18:05:50|23.75|21.48|23.27|21.05|23.83|21.56|23.27|21.05|0
1651687560000|2022-05-04 18:06:00|23.15|20.94|22.56|20.41|23.15|20.94|22.56|20.41|0
1651687570000|2022-05-04 18:06:10|22.46|20.32|22.5|20.36|22.54|20.39|22.46|20.32|0
1651687580000|2022-05-04 18:06:20|22.26|20.14|21.61|19.55|22.26|20.14|21.61|19.55|0
1651687590000|2022-05-04 18:06:30|21.46|19.41|21.21|19.19|21.46|19.41|21.21|19.19|0
1651687600000|2022-05-04 18:06:40|21.24|19.22|21.51|19.46|21.51|19.46|21.24|19.22|0
1651687610000|2022-05-04 18:06:50|21|19|21.24|19.22|21.24|19.22|21|19|0
1651687620000|2022-05-04 18:07:00|21.21|19.19|20.71|18.74|21.21|19.19|20.68|18.71|0
1651687630000|2022-05-04 18:07:10|20.69|18.72|20.16|18.24|20.69|18.72|20.16|18.24|0
1651687640000|2022-05-04 18:07:20|19.9|18|19.54|17.68|19.9|18|19.47|17.61|0
1651687650000|2022-05-04 18:07:30|19.47|17.61|19.04|17.23|19.5|17.65|19.04|17.23|0
1651687660000|2022-05-04 18:07:40|18.87|17.07|19.43|17.58|19.43|17.58|18.87|17.07|0
1651687670000|2022-05-04 18:07:50|19.02|17.21|19.2|17.37|19.2|17.37|19.02|17.21|0
1651687680000|2022-05-04 18:08:00|19.27|17.44|19.01|17.2|19.27|17.44|18.83|17.04|0
1651687690000|2022-05-04 18:08:10|19.36|17.52|19.08|17.26|19.36|17.52|18.8|17.01|0
1651687700000|2022-05-04 18:08:20|19.18|17.36|19.81|17.92|19.83|17.94|19.18|17.36|0
1651687710000|2022-05-04 18:08:30|20.01|18.1|20.34|18.4|20.34|18.4|19.94|18.04|0
1651687720000|2022-05-04 18:08:40|20.3|18.37|20.45|18.5|20.56|18.6|20.3|18.37|0
1651687730000|2022-05-04 18:08:50|20.3|18.37|20.23|18.3|20.41|18.47|20.23|18.3|0
1651687740000|2022-05-04 18:09:00|20.12|18.2|19.9|18|20.12|18.2|19.9|18|0
1651687750000|2022-05-04 18:09:10|19.94|18.04|20.08|18.17|20.08|18.17|19.94|18.04|0
1651687760000|2022-05-04 18:09:20|19.97|18.07|20.08|18.17|20.15|18.24|19.97|18.07|0
1651687770000|2022-05-04 18:09:30|20.21|18.28|20.98|18.98|20.98|18.98|20.21|18.28|0
1651687780000|2022-05-04 18:09:40|21.13|19.12|20.75|18.77|21.13|19.12|20.75|18.77|0
1651687790000|2022-05-04 18:09:50|20.69|18.72|20.52|18.57|20.69|18.72|20.51|18.55|0
1651687800000|2022-05-04 18:10:00|20.82|18.84|20.56|18.6|20.82|18.84|20.56|18.6|0
1651687810000|2022-05-04 18:10:10|20.08|18.17|20.15|18.24|20.15|18.24|20.01|18.1|0
1651687820000|2022-05-04 18:10:20|20.34|18.4|20.86|18.88|20.86|18.88|20.34|18.4|0
1651687830000|2022-05-04 18:10:30|20.64|18.67|20.94|18.94|20.94|18.94|20.64|18.67|0
1651687840000|2022-05-04 18:10:40|20.49|18.54|20.23|18.3|20.49|18.54|20.19|18.27|0
1651687850000|2022-05-04 18:10:50|20.08|18.17|19.93|18.04|20.08|18.17|19.77|17.89|0
1651687860000|2022-05-04 18:11:00|20.01|18.1|20.49|18.54|20.49|18.54|20.01|18.1|0
1651687870000|2022-05-04 18:11:10|20.71|18.74|20.38|18.43|20.75|18.77|20.38|18.43|0
1651687880000|2022-05-04 18:11:20|20.41|18.47|20.65|18.69|20.65|18.69|20.28|18.35|0
1651687890000|2022-05-04 18:11:30|20.5|18.55|20.67|18.7|20.67|18.7|20.5|18.55|0
1651687900000|2022-05-04 18:11:40|20.9|18.91|21.55|19.5|21.55|19.5|20.9|18.91|0
1651687910000|2022-05-04 18:11:50|21.47|19.43|21.55|19.5|21.65|19.58|21.47|19.43|0
1651687920000|2022-05-04 18:12:00|21.36|19.32|20.8|18.82|21.36|19.32|20.8|18.82|0
1651687930000|2022-05-04 18:12:10|20.86|18.87|21.4|19.36|21.4|19.36|20.82|18.84|0
1651687940000|2022-05-04 18:12:20|21.36|19.32|21.28|19.25|21.36|19.32|21.16|19.15|0
1651687950000|2022-05-04 18:12:30|21.34|19.3|21.36|19.32|21.36|19.32|21.28|19.25|0
1651687960000|2022-05-04 18:12:40|21.65|19.58|21.47|19.43|21.65|19.58|21.47|19.43|0
1651687970000|2022-05-04 18:12:50|21.28|19.25|21.05|19.05|21.28|19.25|21.05|19.05|0
1651687980000|2022-05-04 18:13:00|21.2|19.18|21.28|19.25|21.28|19.25|21.16|19.15|0
1651687990000|2022-05-04 18:13:10|21.13|19.11|20.94|18.94|21.13|19.11|20.94|18.94|0
1651688000000|2022-05-04 18:13:20|20.95|18.96|20.73|18.75|20.95|18.96|20.73|18.75|0
1651688010000|2022-05-04 18:13:30|20.79|18.81|20.94|18.94|20.94|18.94|20.79|18.81|0
1651688020000|2022-05-04 18:13:40|21.2|19.18|21.9|19.81|21.9|19.81|21.2|19.18|0
1651688030000|2022-05-04 18:13:50|21.55|19.5|21.39|19.36|21.55|19.5|21.32|19.29|0
1651688040000|2022-05-04 18:14:00|21.59|19.53|20.88|18.89|21.59|19.53|20.86|18.87|0
1651688050000|2022-05-04 18:14:10|20.8|18.82|20.82|18.84|20.82|18.84|20.65|18.69|0
1651688060000|2022-05-04 18:14:20|20.69|18.72|20.82|18.84|20.86|18.87|20.69|18.72|0
1651688070000|2022-05-04 18:14:30|20.86|18.87|20.19|18.27|20.86|18.87|20.19|18.27|0
1651688080000|2022-05-04 18:14:40|20.34|18.4|20.13|18.22|20.34|18.4|20.12|18.2|0
1651688090000|2022-05-04 18:14:50|20.26|18.33|20.61|18.65|20.61|18.65|20.26|18.33|0
1651688100000|2022-05-04 18:15:00|20.67|18.7|20.26|18.33|20.67|18.7|20.26|18.33|0
1651688110000|2022-05-04 18:15:10|20.41|18.47|20.52|18.57|20.82|18.84|20.41|18.47|0
1651688120000|2022-05-04 18:15:20|20.3|18.37|20.89|18.9|20.89|18.9|20.3|18.37|0
1651688130000|2022-05-04 18:15:30|20.62|18.66|20.66|18.69|20.79|18.81|20.62|18.66|0
1651688140000|2022-05-04 18:15:40|20.77|18.8|20.92|18.93|20.96|18.97|20.77|18.8|0
1651688150000|2022-05-04 18:15:50|20.96|18.97|21.04|19.03|21.11|19.1|20.96|18.97|0
1651688160000|2022-05-04 18:16:00|20.87|18.88|21.07|19.07|21.07|19.07|20.87|18.88|0
1651688170000|2022-05-04 18:16:10|21|19|21.19|19.17|21.19|19.17|20.98|18.98|0
1651688180000|2022-05-04 18:16:20|21.09|19.08|20.81|18.83|21.09|19.08|20.81|18.83|0
1651688190000|2022-05-04 18:16:30|20.89|18.9|20.94|18.95|20.94|18.95|20.7|18.73|0
1651688200000|2022-05-04 18:16:40|20.98|18.98|20.92|18.93|20.98|18.98|20.89|18.9|0
1651688210000|2022-05-04 18:16:50|20.77|18.79|20.74|18.76|20.77|18.79|20.72|18.74|0
1651688220000|2022-05-04 18:17:00|20.77|18.79|20.48|18.53|20.77|18.79|20.36|18.43|0
1651688230000|2022-05-04 18:17:10|20.44|18.49|20.26|18.33|21|19|20.26|18.33|0
1651688240000|2022-05-04 18:17:20|20.45|18.5|20.45|18.5|20.5|18.55|20.45|18.5|0
1651688250000|2022-05-04 18:17:30|20.34|18.4|20.11|18.2|20.34|18.4|20.11|18.2|0
1651688260000|2022-05-04 18:17:40|20.22|18.3|20.04|18.13|20.22|18.3|20.04|18.13|0
1651688270000|2022-05-04 18:17:50|20.11|18.2|20.11|18.2|20.11|18.2|20|18.1|0
1651688280000|2022-05-04 18:18:00|20.26|18.33|19.97|18.07|20.26|18.33|19.97|18.07|0
1651688290000|2022-05-04 18:18:10|19.89|18|19.93|18.03|19.93|18.03|19.88|17.98|0
1651688300000|2022-05-04 18:18:20|19.64|17.77|19.64|17.77|19.68|17.8|19.64|17.77|0
1651688310000|2022-05-04 18:18:30|19.53|17.67|19.35|17.51|19.53|17.67|19.35|17.51|0
1651688320000|2022-05-04 18:18:40|19.18|17.35|19.07|17.26|19.18|17.35|19.04|17.22|0
1651688330000|2022-05-04 18:18:50|18.97|17.16|18.93|17.13|19.04|17.22|18.93|17.13|0
1651688340000|2022-05-04 18:19:00|19|17.19|18.76|16.97|19|17.19|18.76|16.97|0
1651688350000|2022-05-04 18:19:10|18.83|17.03|18.93|17.13|18.93|17.13|18.76|16.97|0
1651688360000|2022-05-04 18:19:20|18.9|17.1|18.79|17|18.9|17.1|18.79|17|0
1651688370000|2022-05-04 18:19:30|18.86|17.06|19.04|17.22|19.04|17.22|18.86|17.06|0
1651688380000|2022-05-04 18:19:40|19.14|17.32|19.39|17.54|19.39|17.54|19.14|17.32|0
1651688390000|2022-05-04 18:19:50|19.25|17.41|19.28|17.45|19.46|17.61|19.25|17.41|0
1651688400000|2022-05-04 18:20:00|19.25|17.41|18.77|16.98|19.25|17.41|18.76|16.97|0
1651688410000|2022-05-04 18:20:10|18.83|17.03|18.79|17|18.9|17.1|18.79|17|0
1651688420000|2022-05-04 18:20:20|18.76|16.97|18.81|17.02|18.83|17.03|18.76|16.97|0
1651688430000|2022-05-04 18:20:30|18.76|16.97|18.77|16.98|18.79|17|18.76|16.97|0
1651688440000|2022-05-04 18:20:40|18.86|17.06|18.76|16.97|18.86|17.06|18.76|16.97|0
1651688450000|2022-05-04 18:20:50|18.14|16.41|18.27|16.53|18.27|16.53|18.07|16.35|0
1651688460000|2022-05-04 18:21:00|18.17|16.44|18.11|16.38|18.17|16.44|18.11|16.38|0
1651688470000|2022-05-04 18:21:10|18.07|16.35|18.1|16.38|18.11|16.38|18.07|16.35|0
1651688480000|2022-05-04 18:21:20|18.21|16.47|18.1|16.38|18.21|16.47|18.07|16.35|0
1651688490000|2022-05-04 18:21:30|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1651688500000|2022-05-04 18:21:40|18.24|16.5|18.34|16.6|18.34|16.6|18.24|16.5|0
1651688510000|2022-05-04 18:21:50|18.43|16.67|18.48|16.72|18.48|16.72|18.38|16.63|0
1651688520000|2022-05-04 18:22:00|18.34|16.6|18.21|16.47|18.34|16.6|18.07|16.35|0
1651688530000|2022-05-04 18:22:10|18.14|16.41|18.17|16.44|18.21|16.47|18.14|16.41|0
1651688540000|2022-05-04 18:22:20|18.1|16.38|18.24|16.5|18.24|16.5|18.1|16.38|0
1651688550000|2022-05-04 18:22:30|18.21|16.47|18.17|16.44|18.21|16.47|17.9|16.2|0
1651688560000|2022-05-04 18:22:40|18.58|16.81|18.75|16.97|19.07|17.25|18.58|16.81|0
1651688570000|2022-05-04 18:22:50|18.72|16.94|17.81|16.12|18.72|16.94|17.81|16.12|0
1651688580000|2022-05-04 18:23:00|18.9|17.1|18.52|16.76|18.9|17.1|18.52|16.76|0
1651688590000|2022-05-04 18:23:10|18.76|16.98|18.78|16.99|18.92|17.12|18.75|16.96|0
1651688600000|2022-05-04 18:23:20|18.73|16.94|18.85|17.05|18.85|17.05|18.73|16.94|0
1651688610000|2022-05-04 18:23:30|19.06|17.24|19.09|17.28|19.09|17.28|18.92|17.12|0
1651688620000|2022-05-04 18:23:40|19.13|17.31|19.24|17.4|19.24|17.4|18.95|17.15|0
1651688630000|2022-05-04 18:23:50|19.2|17.37|20.25|18.32|20.25|18.32|19.2|17.37|0
1651688640000|2022-05-04 18:24:00|19.99|18.09|20.28|18.35|20.28|18.35|19.99|18.09|0
1651688650000|2022-05-04 18:24:10|19.99|18.09|20.36|18.42|20.36|18.42|19.99|18.09|0
1651688660000|2022-05-04 18:24:20|20.17|18.25|19.66|17.79|20.17|18.25|19.66|17.79|0
1651688670000|2022-05-04 18:24:30|19.56|17.69|19.48|17.63|19.59|17.73|19.48|17.63|0
1651688680000|2022-05-04 18:24:40|19.45|17.6|19.44|17.59|19.72|17.84|19.44|17.59|0
1651688690000|2022-05-04 18:24:50|19.51|17.65|19.65|17.78|19.85|17.96|19.51|17.65|0
1651688700000|2022-05-04 18:25:00|19.58|17.72|19.6|17.73|19.98|18.08|19.58|17.72|0
1651688710000|2022-05-04 18:25:10|19.8|17.91|19.62|17.75|19.8|17.91|19.62|17.75|0
1651688720000|2022-05-04 18:25:20|19.51|17.65|19.28|17.44|19.51|17.65|19.28|17.44|0
1651688730000|2022-05-04 18:25:30|19.3|17.46|19.3|17.46|19.42|17.57|19.3|17.46|0
1651688740000|2022-05-04 18:25:40|19.19|17.36|19.4|17.55|19.4|17.55|19.19|17.36|0
1651688750000|2022-05-04 18:25:50|19.44|17.59|19.51|17.65|19.55|17.68|19.44|17.59|0
1651688760000|2022-05-04 18:26:00|19.4|17.55|19.58|17.72|19.69|17.81|19.4|17.55|0
1651688770000|2022-05-04 18:26:10|19.62|17.75|19.6|17.73|19.65|17.78|19.47|17.62|0
1651688780000|2022-05-04 18:26:20|19.62|17.75|19.8|17.91|19.8|17.91|19.62|17.75|0
1651688790000|2022-05-04 18:26:30|19.71|17.83|19.8|17.91|19.8|17.91|19.71|17.83|0
1651688800000|2022-05-04 18:26:40|19.91|18.01|20.09|18.18|20.16|18.24|19.91|18.01|0
1651688810000|2022-05-04 18:26:50|20.13|18.21|20.53|18.58|20.57|18.61|20.13|18.21|0
1651688820000|2022-05-04 18:27:00|20.44|18.49|20.39|18.44|20.44|18.49|20.39|18.44|0
1651688830000|2022-05-04 18:27:10|20.46|18.51|20.72|18.75|20.91|18.92|20.46|18.51|0
1651688840000|2022-05-04 18:27:20|20.8|18.82|20.91|18.92|20.91|18.92|20.8|18.82|0
1651688850000|2022-05-04 18:27:30|21.02|19.02|21.72|19.65|21.72|19.65|21.02|19.02|0
1651688860000|2022-05-04 18:27:40|21.84|19.76|22.31|20.19|22.31|20.19|21.84|19.76|0
1651688870000|2022-05-04 18:27:50|22.47|20.33|22.43|20.29|22.47|20.33|22.31|20.19|0
1651688880000|2022-05-04 18:28:00|22.45|20.31|22.63|20.48|22.96|20.77|22.45|20.31|0
1651688890000|2022-05-04 18:28:10|22.47|20.33|22.47|20.33|22.51|20.37|22.47|20.33|0
1651688900000|2022-05-04 18:28:20|22.39|20.26|22.47|20.33|22.71|20.55|22.39|20.26|0
1651688910000|2022-05-04 18:28:30|22.33|20.2|21.76|19.69|23.93|21.65|21.76|19.69|0
1651688920000|2022-05-04 18:28:40|22.04|19.94|22.33|20.2|22.33|20.2|22.04|19.94|0
1651688930000|2022-05-04 18:28:50|22.39|20.25|23.05|20.85|23.05|20.85|22.31|20.18|0
1651688940000|2022-05-04 18:29:00|23.09|20.89|23.13|20.93|23.5|21.26|23.09|20.89|0
1651688950000|2022-05-04 18:29:10|23.19|20.98|23.05|20.85|23.19|20.98|23.05|20.85|0
1651688960000|2022-05-04 18:29:20|22.57|20.42|22.49|20.35|22.57|20.42|22.23|20.12|0
1651688970000|2022-05-04 18:29:30|22.39|20.26|22.45|20.31|22.47|20.33|22.39|20.26|0
1651688980000|2022-05-04 18:29:40|22.39|20.26|22.43|20.3|22.51|20.37|22.39|20.26|0
1651688990000|2022-05-04 18:29:50|22.31|20.19|22.43|20.3|22.43|20.3|22.19|20.08|0
1651689000000|2022-05-04 18:30:00|22.49|20.35|22.92|20.73|22.92|20.73|22.49|20.35|0
1651689010000|2022-05-04 18:30:10|23.08|20.88|22.67|20.51|23.08|20.88|22.55|20.41|0
1651689020000|2022-05-04 18:30:20|22.59|20.44|22|19.9|22.59|20.44|22|19.9|0
1651689030000|2022-05-04 18:30:30|21.96|19.87|21.15|19.13|21.96|19.87|20.86|18.87|0
1651689040000|2022-05-04 18:30:40|21.09|19.08|19.31|17.47|21.09|19.08|19.31|17.47|0
1651689050000|2022-05-04 18:30:50|18.78|16.99|19.38|17.53|19.38|17.53|18.78|16.99|0
1651689060000|2022-05-04 18:31:00|19.81|17.92|19.7|17.82|19.81|17.92|19.55|17.69|0
1651689070000|2022-05-04 18:31:10|19.55|17.69|19.57|17.71|20.28|18.35|19.55|17.69|0
1651689080000|2022-05-04 18:31:20|19.04|17.23|18.88|17.08|19.04|17.23|18.74|16.96|0
1651689090000|2022-05-04 18:31:30|19.15|17.32|18.73|16.94|19.2|17.37|18.73|16.94|0
1651689100000|2022-05-04 18:31:40|18.54|16.77|19.45|17.6|19.45|17.6|18.54|16.77|0
1651689110000|2022-05-04 18:31:50|19.48|17.63|18.92|17.12|19.55|17.69|18.92|17.12|0
1651689120000|2022-05-04 18:32:00|18.93|17.13|17.14|15.51|18.93|17.13|17.14|15.51|0
1651689130000|2022-05-04 18:32:10|18.66|16.88|19.11|17.29|19.54|17.67|18.66|16.88|0
1651689140000|2022-05-04 18:32:20|18.76|16.98|18.57|16.81|19.09|17.27|18.29|16.54|0
1651689150000|2022-05-04 18:32:30|18.63|16.85|18.66|16.88|18.8|17.01|18.63|16.85|0
1651689160000|2022-05-04 18:32:40|18.8|17.01|19.13|17.31|19.13|17.31|18.57|16.81|0
1651689170000|2022-05-04 18:32:50|19.02|17.21|19.77|17.88|19.93|18.03|19.02|17.21|0
1651689180000|2022-05-04 18:33:00|19.36|17.51|19.18|17.35|19.41|17.56|19.18|17.35|0
1651689190000|2022-05-04 18:33:10|18.8|17.01|18.69|16.91|18.8|17.01|18.63|16.85|0
1651689200000|2022-05-04 18:33:20|18.59|16.82|18.51|16.74|18.63|16.85|18.51|16.74|0
1651689210000|2022-05-04 18:33:30|18.39|16.64|18.69|16.91|18.69|16.91|18.39|16.64|0
1651689220000|2022-05-04 18:33:40|18.64|16.87|18.12|16.39|18.64|16.87|18.12|16.39|0
1651689230000|2022-05-04 18:33:50|18.22|16.48|17.65|15.97|18.22|16.48|17.65|15.97|0
1651689240000|2022-05-04 18:34:00|17.72|16.03|17.29|15.65|17.72|16.03|17.29|15.65|0
1651689250000|2022-05-04 18:34:10|17.2|15.56|16.91|15.3|17.2|15.56|16.91|15.3|0
1651689260000|2022-05-04 18:34:20|16.69|15.1|16.72|15.13|16.85|15.24|16.69|15.1|0
1651689270000|2022-05-04 18:34:30|17.26|15.62|17|15.38|17.26|15.62|17|15.38|0
1651689280000|2022-05-04 18:34:40|17.2|15.56|17.07|15.44|17.2|15.56|17.04|15.41|0
1651689290000|2022-05-04 18:34:50|17.18|15.54|17.13|15.5|17.2|15.56|17.13|15.5|0
1651689300000|2022-05-04 18:35:00|17.1|15.47|17.1|15.47|17.1|15.47|16.75|15.15|0
1651689310000|2022-05-04 18:35:10|16.81|15.21|16.48|14.91|16.81|15.21|16.48|14.91|0
1651689320000|2022-05-04 18:35:20|16.45|14.88|17.49|15.82|17.49|15.82|16.44|14.87|0
1651689330000|2022-05-04 18:35:30|17.78|16.09|17.98|16.27|18.13|16.41|17.78|16.09|0
1651689340000|2022-05-04 18:35:40|18.42|16.67|18.94|17.13|18.94|17.13|17.95|16.24|0
1651689350000|2022-05-04 18:35:50|19.68|17.8|19.14|17.32|19.68|17.8|18.83|17.04|0
1651689360000|2022-05-04 18:36:00|19.3|17.46|18.95|17.15|19.3|17.46|18.73|16.94|0
1651689370000|2022-05-04 18:36:10|19.43|17.58|18.97|17.16|19.43|17.58|18.97|17.16|0
1651689380000|2022-05-04 18:36:20|19.06|17.24|19.14|17.32|19.14|17.32|18.85|17.05|0
1651689390000|2022-05-04 18:36:30|19.2|17.37|19.89|18|19.89|18|18.97|17.16|0
1651689400000|2022-05-04 18:36:40|20.49|18.54|19.95|18.05|20.55|18.59|19.95|18.05|0
1651689410000|2022-05-04 18:36:50|19.96|18.06|20.29|18.36|20.29|18.36|19.93|18.03|0
1651689420000|2022-05-04 18:37:00|20.26|18.33|20.11|18.19|20.26|18.33|20.11|18.19|0
1651689430000|2022-05-04 18:37:10|19.71|17.83|18.59|16.82|19.71|17.83|18.59|16.82|0
1651689440000|2022-05-04 18:37:20|19.06|17.24|18.97|17.16|19.06|17.24|18.85|17.05|0
1651689450000|2022-05-04 18:37:30|19.07|17.26|19.25|17.42|19.25|17.42|18.62|16.85|0
1651689460000|2022-05-04 18:37:40|19.68|17.8|19.28|17.45|19.68|17.8|19.28|17.45|0
1651689470000|2022-05-04 18:37:50|19.36|17.51|19.14|17.32|19.36|17.51|19.11|17.29|0
1651689480000|2022-05-04 18:38:00|19.78|17.9|19.27|17.43|19.78|17.9|19.27|17.43|0
1651689490000|2022-05-04 18:38:10|19.53|17.67|19.35|17.51|19.53|17.67|19.35|17.51|0
1651689500000|2022-05-04 18:38:20|19.18|17.35|19.09|17.27|19.21|17.38|19.09|17.27|0
1651689510000|2022-05-04 18:38:30|19.21|17.38|20.14|18.23|20.14|18.23|19.21|17.38|0
1651689520000|2022-05-04 18:38:40|19.93|18.03|19.69|17.82|19.93|18.03|19.69|17.82|0
1651689530000|2022-05-04 18:38:50|19.73|17.85|18.97|17.16|19.73|17.85|18.97|17.16|0
1651689540000|2022-05-04 18:39:00|18.83|17.04|19.39|17.54|19.39|17.54|18.73|16.94|0
1651689550000|2022-05-04 18:39:10|19.14|17.32|19.66|17.78|19.66|17.78|19.14|17.32|0
1651689560000|2022-05-04 18:39:20|19.76|17.88|19.53|17.67|19.76|17.88|19.53|17.67|0
1651689570000|2022-05-04 18:39:30|19.58|17.72|19.21|17.38|19.64|17.77|19.21|17.38|0
1651689580000|2022-05-04 18:39:40|19.41|17.56|19.3|17.46|19.42|17.57|19.3|17.46|0
1651689590000|2022-05-04 18:39:50|19.18|17.35|20.18|18.26|20.18|18.26|19.18|17.35|0
1651689600000|2022-05-04 18:40:00|19.67|17.8|18.92|17.11|19.67|17.8|18.92|17.11|0
1651689610000|2022-05-04 18:40:10|19.44|17.59|19.84|17.95|19.91|18.01|19.44|17.59|0
1651689620000|2022-05-04 18:40:20|19.75|17.87|19.85|17.96|20.03|18.13|19.75|17.87|0
1651689630000|2022-05-04 18:40:30|19.8|17.91|19.57|17.7|19.85|17.96|19.39|17.54|0
1651689640000|2022-05-04 18:40:40|19.6|17.74|20.02|18.11|20.02|18.11|19.6|17.74|0
1651689650000|2022-05-04 18:40:50|19.69|17.82|19.82|17.93|19.85|17.96|19.69|17.82|0
1651689660000|2022-05-04 18:41:00|19.69|17.82|20.33|18.39|20.33|18.39|19.69|17.82|0
1651689670000|2022-05-04 18:41:10|20.36|18.42|20.68|18.71|20.94|18.95|20.36|18.42|0
1651689680000|2022-05-04 18:41:20|20.71|18.74|21.2|19.18|21.2|19.18|20.66|18.69|0
1651689690000|2022-05-04 18:41:30|21.22|19.2|21.92|19.83|21.92|19.83|21.22|19.2|0
1651689700000|2022-05-04 18:41:40|21.84|19.76|21.55|19.5|22.11|20.01|21.55|19.5|0
1651689710000|2022-05-04 18:41:50|21.57|19.51|21.82|19.74|21.82|19.74|21.41|19.37|0
1651689720000|2022-05-04 18:42:00|22.39|20.26|21.74|19.67|22.39|20.26|21.74|19.67|0
1651689730000|2022-05-04 18:42:10|21.94|19.85|21.86|19.78|21.94|19.85|21.72|19.65|0
1651689740000|2022-05-04 18:42:20|21.59|19.53|21.3|19.27|21.59|19.53|21.3|19.27|0
1651689750000|2022-05-04 18:42:30|21.39|19.36|21.57|19.51|21.57|19.51|21.36|19.32|0
1651689760000|2022-05-04 18:42:40|21|19|20.64|18.67|21|19|19.92|18.03|0
1651689770000|2022-05-04 18:42:50|20.79|18.81|20.73|18.76|20.85|18.86|20.73|18.76|0
1651689780000|2022-05-04 18:43:00|20.9|18.91|20.73|18.76|20.9|18.91|20.73|18.76|0
1651689790000|2022-05-04 18:43:10|20.71|18.74|19.35|17.51|21.05|19.05|19.35|17.51|0
1651689800000|2022-05-04 18:43:20|19.23|17.4|18.93|17.12|19.39|17.54|18.93|17.12|0
1651689810000|2022-05-04 18:43:30|20.23|18.31|21.32|19.29|21.32|19.29|20.23|18.31|0
1651689820000|2022-05-04 18:43:40|21.75|19.68|22.23|20.11|22.23|20.11|21.61|19.55|0
1651689830000|2022-05-04 18:43:50|21.79|19.72|22.19|20.08|22.49|20.35|21.79|19.72|0
1651689840000|2022-05-04 18:44:00|21.87|19.79|22.57|20.42|22.57|20.42|21.87|19.79|0
1651689850000|2022-05-04 18:44:10|22.9|20.72|23.21|21|23.33|21.11|22.9|20.72|0
1651689860000|2022-05-04 18:44:20|22.9|20.72|22.84|20.66|23.8|21.53|22.84|20.66|0
1651689870000|2022-05-04 18:44:30|22.75|20.59|22.88|20.7|22.88|20.7|22.69|20.53|0
1651689880000|2022-05-04 18:44:40|22.84|20.66|22.86|20.68|22.9|20.72|22.84|20.66|0
1651689890000|2022-05-04 18:44:50|22.35|20.22|22.39|20.26|22.39|20.26|21.67|19.61|0
1651689900000|2022-05-04 18:45:00|22.29|20.16|23.08|20.89|23.08|20.89|22.29|20.16|0
1651689910000|2022-05-04 18:45:10|22.71|20.55|23|20.81|23.1|20.9|22.71|20.55|0
1651689920000|2022-05-04 18:45:20|23.46|21.22|23.54|21.3|23.54|21.3|23.46|21.22|0
1651689930000|2022-05-04 18:45:30|23.82|21.55|23.96|21.68|23.96|21.68|23.63|21.38|0
1651689940000|2022-05-04 18:45:40|23.81|21.55|23.5|21.26|23.81|21.55|23.37|21.15|0
1651689950000|2022-05-04 18:45:50|23.33|21.11|23.46|21.22|23.5|21.26|23.02|20.83|0
1651689960000|2022-05-04 18:46:00|23.71|21.45|23.54|21.3|23.71|21.45|23.42|21.19|0
1651689970000|2022-05-04 18:46:10|23.48|21.24|23.75|21.49|23.75|21.49|23.33|21.11|0
1651689980000|2022-05-04 18:46:20|23.71|21.45|23.73|21.47|23.75|21.49|23.58|21.34|0
1651689990000|2022-05-04 18:46:30|23.65|21.39|23.75|21.49|23.75|21.49|23.65|21.39|0
1651690000000|2022-05-04 18:46:40|23.63|21.38|24.26|21.95|24.26|21.95|23.46|21.22|0
1651690010000|2022-05-04 18:46:50|24.48|22.15|25.13|22.74|25.13|22.74|24.35|22.03|0
1651690020000|2022-05-04 18:47:00|25.65|23.25|26.34|23.94|26.34|23.94|25.58|23.18|0
1651690030000|2022-05-04 18:47:10|26.6|24.2|26.8|24.4|26.8|24.4|26.32|23.92|0
1651690040000|2022-05-04 18:47:20|26.91|24.51|26.69|24.29|26.91|24.51|26.69|24.29|0
1651690050000|2022-05-04 18:47:30|27.04|24.64|27.25|24.85|27.25|24.85|27.04|24.64|0
1651690060000|2022-05-04 18:47:40|27.09|24.69|27.22|24.82|27.34|24.94|27.09|24.69|0
1651690070000|2022-05-04 18:47:50|26.93|24.53|26.47|24.07|26.93|24.53|26.47|24.07|0
1651690080000|2022-05-04 18:48:00|26.62|24.22|26.08|23.68|26.65|24.25|26.08|23.68|0
1651690090000|2022-05-04 18:48:10|26.56|24.16|27.02|24.62|27.02|24.62|26.56|24.16|0
1651690100000|2022-05-04 18:48:20|27.16|24.76|27.04|24.64|27.16|24.76|27|24.6|0
1651690110000|2022-05-04 18:48:30|27.2|24.8|27.27|24.87|27.27|24.87|27|24.6|0
1651690120000|2022-05-04 18:48:40|27.54|25.14|26.21|23.81|31.57|29.17|26.21|23.81|0
1651690130000|2022-05-04 18:48:50|26.59|24.19|25.86|23.46|26.59|24.19|25.86|23.46|0
1651690140000|2022-05-04 18:49:00|25.82|23.42|26.03|23.63|26.03|23.63|25.73|23.33|0
1651690150000|2022-05-04 18:49:10|25.82|23.42|27.74|25.34|27.74|25.34|25.82|23.42|0
1651690160000|2022-05-04 18:49:20|27.61|25.21|27.67|25.27|27.74|25.34|27.61|25.21|0
1651690170000|2022-05-04 18:49:30|27.4|25|27.09|24.69|27.4|25|27.09|24.69|0
1651690180000|2022-05-04 18:49:40|27.16|24.76|26.91|24.51|27.16|24.76|26.63|24.23|0
1651690190000|2022-05-04 18:49:50|26.78|24.38|26.45|24.05|26.78|24.38|26.45|24.05|0
1651690200000|2022-05-04 18:50:00|27.02|24.62|27.56|25.16|27.56|25.16|27.02|24.62|0
1651690210000|2022-05-04 18:50:10|27.29|24.89|27.02|24.62|27.29|24.89|26.91|24.51|0
1651690220000|2022-05-04 18:50:20|26.89|24.49|26.8|24.4|26.89|24.49|26.62|24.22|0
1651690230000|2022-05-04 18:50:30|26.6|24.2|26.78|24.38|26.78|24.38|26.6|24.2|0
1651690240000|2022-05-04 18:50:40|26.8|24.4|26.76|24.36|26.8|24.4|26.56|24.16|0
1651690250000|2022-05-04 18:50:50|26.58|24.18|25.86|23.46|26.58|24.18|25.86|23.46|0
1651690260000|2022-05-04 18:51:00|25.93|23.53|26.93|24.53|26.93|24.53|25.93|23.53|0
1651690270000|2022-05-04 18:51:10|26.62|24.22|26.76|24.36|26.8|24.4|26.6|24.2|0
1651690280000|2022-05-04 18:51:20|26.98|24.58|27.02|24.62|27.02|24.62|26.91|24.51|0
1651690290000|2022-05-04 18:51:30|27.07|24.67|27.56|25.16|27.56|25.16|27.07|24.67|0
1651690300000|2022-05-04 18:51:40|27.6|25.2|27.9|25.5|27.99|25.59|27.6|25.2|0
1651690310000|2022-05-04 18:51:50|27.74|25.34|27.31|24.91|27.79|25.39|27.31|24.91|0
1651690320000|2022-05-04 18:52:00|27.24|24.84|27.54|25.14|27.56|25.16|27.24|24.84|0
1651690330000|2022-05-04 18:52:10|27.47|25.07|27.24|24.84|27.47|25.07|27.24|24.84|0
1651690340000|2022-05-04 18:52:20|27.36|24.96|27.65|25.25|27.65|25.25|27.36|24.96|0
1651690350000|2022-05-04 18:52:30|27.69|25.29|27.83|25.43|27.83|25.43|27.69|25.29|0
1651690360000|2022-05-04 18:52:40|27.85|25.45|27.79|25.39|27.9|25.5|27.79|25.39|0
1651690370000|2022-05-04 18:52:50|27.83|25.43|27.97|25.57|28.06|25.66|27.83|25.43|0
1651690380000|2022-05-04 18:53:00|27.88|25.48|28.4|26|28.4|26|27.88|25.48|0
1651690390000|2022-05-04 18:53:10|28.47|26.07|28.61|26.21|28.61|26.21|28.47|26.07|0
1651690400000|2022-05-04 18:53:20|28.85|26.45|28.61|26.21|28.85|26.45|28.61|26.21|0
1651690410000|2022-05-04 18:53:30|28.59|26.19|29.18|26.78|29.32|26.92|28.59|26.19|0
1651690420000|2022-05-04 18:53:40|29.56|27.16|29.56|27.16|29.6|27.2|29.56|27.16|0
1651690430000|2022-05-04 18:53:50|29.7|27.3|29.82|27.42|29.82|27.42|29.46|27.06|0
1651690440000|2022-05-04 18:54:00|29.84|27.44|29.65|27.25|29.84|27.44|29.65|27.25|0
1651690450000|2022-05-04 18:54:10|29.75|27.35|29.56|27.16|29.75|27.35|29.56|27.16|0
1651690460000|2022-05-04 18:54:20|29.48|27.08|29.32|26.92|29.7|27.3|29.32|26.92|0
1651690470000|2022-05-04 18:54:30|29.1|26.7|29.65|27.25|29.65|27.25|29.1|26.7|0
1651690480000|2022-05-04 18:54:40|29.82|27.42|29.94|27.54|30.04|27.64|29.82|27.42|0
1651690490000|2022-05-04 18:54:50|30.08|27.68|30.06|27.66|30.08|27.68|30.06|27.66|0
1651690500000|2022-05-04 18:55:00|30.13|27.73|30.23|27.83|30.23|27.83|30.08|27.68|0
1651690510000|2022-05-04 18:55:10|29.27|26.87|29.22|26.82|29.27|26.87|29.03|26.63|0
1651690520000|2022-05-04 18:55:20|29.41|27.01|30.06|27.66|30.16|27.76|29.41|27.01|0
1651690530000|2022-05-04 18:55:30|30.08|27.68|30.13|27.73|30.13|27.73|29.94|27.54|0
1651690540000|2022-05-04 18:55:40|30.18|27.78|30.18|27.78|30.33|27.93|30.18|27.78|0
1651690550000|2022-05-04 18:55:50|30.33|27.93|30.38|27.98|30.38|27.98|30.33|27.93|0
1651690560000|2022-05-04 18:56:00|30.18|27.78|30.33|27.93|30.33|27.93|30.18|27.78|0
1651690570000|2022-05-04 18:56:10|30.38|27.98|30.72|28.32|30.72|28.32|30.38|27.98|0
1651690580000|2022-05-04 18:56:20|30.82|28.42|30.92|28.52|31.06|28.66|30.82|28.42|0
1651690590000|2022-05-04 18:56:30|30.82|28.42|30.97|28.57|31.06|28.66|30.82|28.42|0
1651690600000|2022-05-04 18:56:40|31.01|28.61|30.82|28.42|31.01|28.61|30.77|28.37|0
1651690610000|2022-05-04 18:56:50|30.23|27.83|30.52|28.12|30.52|28.12|30.18|27.78|0
1651690620000|2022-05-04 18:57:00|30.45|28.05|30.23|27.83|30.45|28.05|30.13|27.73|0
1651690630000|2022-05-04 18:57:10|29.72|27.32|30|27.6|30|27.6|29.72|27.32|0
1651690640000|2022-05-04 18:57:20|29.81|27.41|28.5|26.1|29.81|27.41|28.32|25.92|0
1651690650000|2022-05-04 18:57:30|29.32|26.92|29.82|27.42|29.82|27.42|29.32|26.92|0
1651690660000|2022-05-04 18:57:40|29.79|27.39|29.6|27.2|29.79|27.39|29.6|27.2|0
1651690670000|2022-05-04 18:57:50|29.18|26.78|30.08|27.68|30.08|27.68|29.18|26.78|0
1651690680000|2022-05-04 18:58:00|29.99|27.59|29.84|27.44|29.99|27.59|29.75|27.35|0
1651690690000|2022-05-04 18:58:10|30.01|27.61|30.13|27.73|30.13|27.73|29.84|27.44|0
1651690700000|2022-05-04 18:58:20|29.79|27.39|29.79|27.39|29.84|27.44|29.75|27.35|0
1651690710000|2022-05-04 18:58:30|29.86|27.46|29.79|27.39|30.03|27.63|29.79|27.39|0
1651690720000|2022-05-04 18:58:40|29.77|27.37|29.65|27.25|29.77|27.37|29.32|26.92|0
1651690730000|2022-05-04 18:58:50|29.7|27.3|29.67|27.27|29.7|27.3|29.67|27.27|0
1651690740000|2022-05-04 18:59:00|29.94|27.54|29.89|27.49|30.13|27.73|29.89|27.49|0
1651690750000|2022-05-04 18:59:10|29.7|27.3|30.13|27.73|30.13|27.73|29.65|27.25|0
1651690760000|2022-05-04 18:59:20|30.08|27.68|29.96|27.56|30.08|27.68|29.96|27.56|0
1651690770000|2022-05-04 18:59:30|30.3|27.9|30.42|28.02|30.54|28.14|30.3|27.9|0
1651690780000|2022-05-04 18:59:40|30.37|27.97|29.79|27.39|30.37|27.97|29.79|27.39|0
1651690790000|2022-05-04 18:59:50|29.41|27.01|30.13|27.73|30.13|27.73|29.41|27.01|0
1651690800000|2022-05-04 19:00:00|30.52|28.12|30.57|28.17|30.57|28.17|30.28|27.88|0
1651690810000|2022-05-04 19:00:10|30.42|28.02|30.96|28.56|30.96|28.56|30.42|28.02|0
1651690820000|2022-05-04 19:00:20|31.01|28.61|30.62|28.22|31.16|28.76|30.62|28.22|0
1651690830000|2022-05-04 19:00:30|30.47|28.07|30.76|28.36|30.81|28.41|30.4|28|0
1651690840000|2022-05-04 19:00:40|30.81|28.41|30.67|28.27|30.81|28.41|30.57|28.17|0
1651690850000|2022-05-04 19:00:50|30.59|28.19|30.76|28.36|30.98|28.58|30.59|28.19|0
1651690860000|2022-05-04 19:01:00|30.94|28.54|30.96|28.56|31.11|28.71|30.94|28.54|0
1651690870000|2022-05-04 19:01:10|31.16|28.76|31.21|28.81|31.21|28.81|31.06|28.66|0
1651690880000|2022-05-04 19:01:20|31.01|28.61|31.36|28.96|31.36|28.96|31.01|28.61|0
1651690890000|2022-05-04 19:01:30|31.31|28.91|31.36|28.96|31.36|28.96|31.26|28.86|0
1651690900000|2022-05-04 19:01:40|31.66|29.26|31.53|29.13|31.66|29.26|31.53|29.13|0
1651690910000|2022-05-04 19:01:50|31.51|29.11|31.66|29.26|31.81|29.41|31.51|29.11|0
1651690920000|2022-05-04 19:02:00|31.26|28.86|31.06|28.66|31.26|28.86|30.91|28.51|0
1651690930000|2022-05-04 19:02:10|30.86|28.46|31.43|29.03|31.43|29.03|30.86|28.46|0
1651690940000|2022-05-04 19:02:20|30.66|28.26|31.08|28.68|31.08|28.68|30.66|28.26|0
1651690950000|2022-05-04 19:02:30|31.36|28.96|31.23|28.83|31.36|28.96|31.21|28.81|0
1651690960000|2022-05-04 19:02:40|31.16|28.76|31.36|28.96|31.36|28.96|30.96|28.56|0
1651690970000|2022-05-04 19:02:50|31.21|28.81|31.26|28.86|31.36|28.96|31.16|28.76|0
1651690980000|2022-05-04 19:03:00|31.36|28.96|31.26|28.86|31.41|29.01|31.26|28.86|0
1651690990000|2022-05-04 19:03:10|31.16|28.76|30.44|28.04|31.16|28.76|30.32|27.92|0
1651691000000|2022-05-04 19:03:20|30.08|27.68|30.2|27.8|30.2|27.8|30.08|27.68|0
1651691010000|2022-05-04 19:03:30|30.37|27.97|29.6|27.2|30.37|27.97|29.6|27.2|0
1651691020000|2022-05-04 19:03:40|29.46|27.06|28.66|26.26|29.46|27.06|28.52|26.12|0
1651691030000|2022-05-04 19:03:50|28.85|26.45|29.18|26.78|29.23|26.83|28.85|26.45|0
1651691040000|2022-05-04 19:04:00|29.23|26.83|28.85|26.45|29.47|27.07|28.85|26.45|0
1651691050000|2022-05-04 19:04:10|28.9|26.5|28.9|26.5|28.9|26.5|28.76|26.36|0
1651691060000|2022-05-04 19:04:20|28.76|26.36|29.09|26.69|29.09|26.69|28.68|26.28|0
1651691070000|2022-05-04 19:04:30|29.28|26.88|28.8|26.4|29.28|26.88|28.8|26.4|0
1651691080000|2022-05-04 19:04:40|29.11|26.71|29.3|26.9|29.3|26.9|28.78|26.38|0
1651691090000|2022-05-04 19:04:50|29.23|26.83|29.85|27.45|29.85|27.45|29.23|26.83|0
1651691100000|2022-05-04 19:05:00|29.88|27.48|30.44|28.04|30.44|28.04|29.88|27.48|0
1651691110000|2022-05-04 19:05:10|30.22|27.82|30.39|27.99|30.39|27.99|30.22|27.82|0
1651691120000|2022-05-04 19:05:20|30.26|27.86|30.39|27.99|30.56|28.16|30.26|27.86|0
1651691130000|2022-05-04 19:05:30|30.17|27.77|30.12|27.72|30.29|27.89|30.12|27.72|0
1651691140000|2022-05-04 19:05:40|30.26|27.86|29.95|27.55|30.26|27.86|29.85|27.45|0
1651691150000|2022-05-04 19:05:50|30|27.6|30.17|27.77|30.17|27.77|30|27.6|0
1651691160000|2022-05-04 19:06:00|30.34|27.94|30.73|28.33|30.73|28.33|30.14|27.74|0
1651691170000|2022-05-04 19:06:10|30.93|28.53|30.78|28.38|30.93|28.53|30.73|28.33|0
1651691180000|2022-05-04 19:06:20|30.58|28.18|30.39|27.99|30.63|28.23|30.39|27.99|0
1651691190000|2022-05-04 19:06:30|30.58|28.18|30.73|28.33|30.73|28.33|30.54|28.14|0
1651691200000|2022-05-04 19:06:40|30.91|28.51|31.03|28.63|31.03|28.63|30.91|28.51|0
1651691210000|2022-05-04 19:06:50|30.83|28.43|30.02|27.62|30.83|28.43|30.02|27.62|0
1651691220000|2022-05-04 19:07:00|29.8|27.4|29.66|27.26|29.9|27.5|29.66|27.26|0
1651691230000|2022-05-04 19:07:10|29.95|27.55|29.85|27.45|30.05|27.65|29.78|27.38|0
1651691240000|2022-05-04 19:07:20|29.75|27.35|29.47|27.07|29.8|27.4|29.47|27.07|0
1651691250000|2022-05-04 19:07:30|29.66|27.26|29.75|27.35|29.75|27.35|29.39|26.99|0
1651691260000|2022-05-04 19:07:40|29.51|27.11|29.51|27.11|29.51|27.11|29.34|26.94|0
1651691270000|2022-05-04 19:07:50|29.56|27.16|30.02|27.62|30.02|27.62|29.56|27.16|0
1651691280000|2022-05-04 19:08:00|29.95|27.55|30.88|28.48|30.88|28.48|29.95|27.55|0
1651691290000|2022-05-04 19:08:10|30.9|28.5|31.28|28.88|31.28|28.88|30.9|28.5|0
1651691300000|2022-05-04 19:08:20|31.13|28.73|31.25|28.85|31.25|28.85|31.13|28.73|0
1651691310000|2022-05-04 19:08:30|31.48|29.08|31.33|28.93|31.48|29.08|31.33|28.93|0
1651691320000|2022-05-04 19:08:40|31.38|28.98|31.56|29.16|31.58|29.18|31.38|28.98|0
1651691330000|2022-05-04 19:08:50|31.48|29.08|31.53|29.13|31.53|29.13|31.48|29.08|0
1651691340000|2022-05-04 19:09:00|31.56|29.16|31.48|29.08|31.73|29.33|31.48|29.08|0
1651691350000|2022-05-04 19:09:10|31.53|29.13|31.61|29.21|31.61|29.21|31.25|28.85|0
1651691360000|2022-05-04 19:09:20|31.58|29.18|31.68|29.28|31.68|29.28|31.46|29.06|0
1651691370000|2022-05-04 19:09:30|31.58|29.18|31.43|29.03|31.58|29.18|31.43|29.03|0
1651691380000|2022-05-04 19:09:40|31.73|29.33|31.53|29.13|31.73|29.33|31.53|29.13|0
1651691390000|2022-05-04 19:09:50|31.43|29.03|31.23|28.83|31.43|29.03|31.23|28.83|0
1651691400000|2022-05-04 19:10:00|31.38|28.98|31.78|29.38|31.78|29.38|31.38|28.98|0
1651691410000|2022-05-04 19:10:10|31.73|29.33|31.53|29.13|31.84|29.44|31.53|29.13|0
1651691420000|2022-05-04 19:10:20|31.48|29.08|31.89|29.49|31.89|29.49|31.48|29.08|0
1651691430000|2022-05-04 19:10:30|31.94|29.54|31.94|29.54|32.09|29.69|31.94|29.54|0
1651691440000|2022-05-04 19:10:40|32.19|29.79|31.89|29.49|32.19|29.79|31.66|29.26|0
1651691450000|2022-05-04 19:10:50|31.91|29.51|31.68|29.28|31.91|29.51|31.56|29.16|0
1651691460000|2022-05-04 19:11:00|31.73|29.33|31.78|29.38|31.84|29.44|31.73|29.33|0
1651691470000|2022-05-04 19:11:10|31.68|29.28|32.09|29.69|32.09|29.69|31.68|29.28|0
1651691480000|2022-05-04 19:11:20|32.04|29.64|32.14|29.74|32.14|29.74|32.04|29.64|0
1651691490000|2022-05-04 19:11:30|32.09|29.69|32.12|29.72|32.12|29.72|32.09|29.69|0
1651691500000|2022-05-04 19:11:40|32.11|29.71|32.3|29.9|32.3|29.9|32.11|29.71|0
1651691510000|2022-05-04 19:11:50|32.19|29.79|32.14|29.74|32.3|29.9|32.14|29.74|0
1651691520000|2022-05-04 19:12:00|32.24|29.84|32.32|29.92|32.32|29.92|32.24|29.84|0
1651691530000|2022-05-04 19:12:10|32.27|29.87|32.66|30.26|32.66|30.26|32.27|29.87|0
1651691540000|2022-05-04 19:12:20|32.71|30.31|32.71|30.31|32.81|30.41|32.71|30.31|0
1651691550000|2022-05-04 19:12:30|32.76|30.36|32.71|30.31|32.76|30.36|32.71|30.31|0
1651691560000|2022-05-04 19:12:40|32.79|30.39|33|30.6|33|30.6|32.71|30.31|0
1651691570000|2022-05-04 19:12:50|33.02|30.62|33.08|30.68|33.18|30.78|33.02|30.62|0
1651691580000|2022-05-04 19:13:00|33.13|30.73|32.92|30.52|33.13|30.73|32.92|30.52|0
1651691590000|2022-05-04 19:13:10|33|30.6|32.81|30.41|33|30.6|32.81|30.41|0
1651691600000|2022-05-04 19:13:20|32.87|30.47|33.8|31.4|34.39|31.99|32.87|30.47|0
1651691610000|2022-05-04 19:13:30|34.01|31.61|33.9|31.5|34.01|31.61|33.9|31.5|0
1651691620000|2022-05-04 19:13:40|33.96|31.56|33.96|31.56|33.96|31.56|33.96|31.56|0
1651691630000|2022-05-04 19:13:50|33.82|31.42|33.85|31.45|33.9|31.5|33.82|31.42|0
1651691640000|2022-05-04 19:14:00|33.9|31.5|34.2|31.8|34.2|31.8|33.9|31.5|0
1651691650000|2022-05-04 19:14:10|34.22|31.82|34.12|31.72|34.33|31.93|34.12|31.72|0
1651691660000|2022-05-04 19:14:20|34.28|31.88|34.12|31.72|34.28|31.88|34.12|31.72|0
1651691670000|2022-05-04 19:14:30|33.9|31.5|34.04|31.64|34.04|31.64|33.88|31.48|0
1651691680000|2022-05-04 19:14:40|34.01|31.61|34.01|31.61|34.12|31.72|34.01|31.61|0
1651691690000|2022-05-04 19:14:50|33.9|31.5|34.06|31.66|34.17|31.77|33.9|31.5|0
1651691700000|2022-05-04 19:15:00|34.09|31.69|33.74|31.34|34.09|31.69|33.74|31.34|0
1651691710000|2022-05-04 19:15:10|33.8|31.4|33.85|31.45|33.85|31.45|33.56|31.16|0
1651691720000|2022-05-04 19:15:20|33.9|31.5|33.85|31.45|33.9|31.5|33.85|31.45|0
1651691730000|2022-05-04 19:15:30|33.8|31.4|34.06|31.66|34.06|31.66|33.8|31.4|0
1651691740000|2022-05-04 19:15:40|34.12|31.72|34.22|31.82|34.22|31.82|33.9|31.5|0
1651691750000|2022-05-04 19:15:50|34.28|31.88|34.3|31.9|34.3|31.9|34.28|31.88|0
1651691760000|2022-05-04 19:16:00|34.44|32.04|34.66|32.26|34.66|32.26|34.44|32.04|0
1651691770000|2022-05-04 19:16:10|35.09|32.69|35.2|32.8|35.2|32.8|34.98|32.58|0
1651691780000|2022-05-04 19:16:20|35.31|32.91|35.36|32.96|35.42|33.02|35.31|32.91|0
1651691790000|2022-05-04 19:16:30|35.42|33.02|35.48|33.08|35.48|33.08|35.42|33.02|0
1651691800000|2022-05-04 19:16:40|35.2|32.8|35.59|33.19|35.61|33.21|34.98|32.58|0
1651691810000|2022-05-04 19:16:50|35.81|33.41|35.42|33.02|35.81|33.41|35.42|33.02|0
1651691820000|2022-05-04 19:17:00|35.53|33.13|35.47|33.07|35.53|33.13|35.34|32.94|0
1651691830000|2022-05-04 19:17:10|35.36|32.96|35.31|32.91|35.53|33.13|35.31|32.91|0
1651691840000|2022-05-04 19:17:20|35.42|33.02|35.2|32.8|35.42|33.02|35.2|32.8|0
1651691850000|2022-05-04 19:17:30|35.31|32.91|35.47|33.07|35.47|33.07|35.31|32.91|0
1651691860000|2022-05-04 19:17:40|35.31|32.91|35.5|33.1|35.5|33.1|35.31|32.91|0
1651691870000|2022-05-04 19:17:50|35.53|33.13|35.75|33.35|35.86|33.46|35.53|33.13|0
1651691880000|2022-05-04 19:18:00|35.5|33.1|35.31|32.91|35.5|33.1|35.31|32.91|0
1651691890000|2022-05-04 19:18:10|35.25|32.85|35.14|32.74|35.25|32.85|35.03|32.63|0
1651691900000|2022-05-04 19:18:20|34.68|32.28|34.33|31.93|34.68|32.28|34.28|31.88|0
1651691910000|2022-05-04 19:18:30|34.22|31.82|34.33|31.93|34.46|32.06|34.22|31.82|0
1651691920000|2022-05-04 19:18:40|34.38|31.98|34.22|31.82|34.38|31.98|34.22|31.82|0
1651691930000|2022-05-04 19:18:50|34.17|31.77|33.45|31.05|34.17|31.77|33.45|31.05|0
1651691940000|2022-05-04 19:19:00|33.53|31.13|33.42|31.02|33.53|31.13|33.42|31.02|0
1651691950000|2022-05-04 19:19:10|33.21|30.81|32.8|30.4|33.21|30.81|32.8|30.4|0
1651691960000|2022-05-04 19:19:20|32.69|30.29|33.06|30.66|33.06|30.66|32.69|30.29|0
1651691970000|2022-05-04 19:19:30|32.69|30.29|32.67|30.27|32.8|30.4|32.54|30.14|0
1651691980000|2022-05-04 19:19:40|32.69|30.29|32.43|30.03|32.69|30.29|32.43|30.03|0
1651691990000|2022-05-04 19:19:50|32.74|30.34|32.95|30.55|32.95|30.55|32.74|30.34|0
1651692000000|2022-05-04 19:20:00|33.06|30.66|33.27|30.87|33.27|30.87|32.85|30.45|0
1651692010000|2022-05-04 19:20:10|33.58|31.18|34.54|32.14|34.54|32.14|33.58|31.18|0
1651692020000|2022-05-04 19:20:20|34.76|32.36|34.92|32.52|34.98|32.58|34.76|32.36|0
1651692030000|2022-05-04 19:20:30|34.6|32.2|34.38|31.98|34.6|32.2|34.25|31.85|0
1651692040000|2022-05-04 19:20:40|34.11|31.71|34.17|31.77|34.22|31.82|33.9|31.5|0
1651692050000|2022-05-04 19:20:50|33.74|31.34|33.74|31.34|33.79|31.39|33.69|31.29|0
1651692060000|2022-05-04 19:21:00|34.06|31.66|34.01|31.61|34.06|31.66|33.85|31.45|0
1651692070000|2022-05-04 19:21:10|33.85|31.45|33.26|30.86|33.85|31.45|33.26|30.86|0
1651692080000|2022-05-04 19:21:20|33.53|31.13|33.26|30.86|33.53|31.13|33.26|30.86|0
1651692090000|2022-05-04 19:21:30|33.42|31.02|33.29|30.89|33.53|31.13|33.29|30.89|0
1651692100000|2022-05-04 19:21:40|33.16|30.76|33.32|30.92|33.32|30.92|33.16|30.76|0
1651692110000|2022-05-04 19:21:50|33.11|30.71|33.06|30.66|33.11|30.71|32.85|30.45|0
1651692120000|2022-05-04 19:22:00|33.26|30.86|33.21|30.81|33.45|31.05|33.21|30.81|0
1651692130000|2022-05-04 19:22:10|33.11|30.71|33.76|31.36|33.76|31.36|33.11|30.71|0
1651692140000|2022-05-04 19:22:20|33.53|31.13|34.33|31.93|34.33|31.93|33.42|31.02|0
1651692150000|2022-05-04 19:22:30|33.98|31.58|33.74|31.34|33.98|31.58|33.74|31.34|0
1651692160000|2022-05-04 19:22:40|33.58|31.18|33.69|31.29|33.69|31.29|33.55|31.15|0
1651692170000|2022-05-04 19:22:50|33.63|31.23|33.58|31.18|33.69|31.29|33.58|31.18|0
1651692180000|2022-05-04 19:23:00|33.53|31.13|34.43|32.03|34.43|32.03|33.53|31.13|0
1651692190000|2022-05-04 19:23:10|34.27|31.87|33.92|31.52|34.27|31.87|33.79|31.39|0
1651692200000|2022-05-04 19:23:20|34.11|31.71|34.38|31.98|34.49|32.09|34.11|31.71|0
1651692210000|2022-05-04 19:23:30|34|31.6|34.33|31.93|34.33|31.93|33.79|31.39|0
1651692220000|2022-05-04 19:23:40|34.43|32.03|34.54|32.14|34.87|32.47|34.43|32.03|0
1651692230000|2022-05-04 19:23:50|34.6|32.2|34.49|32.09|34.6|32.2|34.3|31.9|0
1651692240000|2022-05-04 19:24:00|34.65|32.25|34.65|32.25|34.81|32.41|34.65|32.25|0
1651692250000|2022-05-04 19:24:10|34.62|32.22|34.81|32.41|34.87|32.47|34.62|32.22|0
1651692260000|2022-05-04 19:24:20|34.76|32.36|34.6|32.2|34.89|32.49|34.6|32.2|0
1651692270000|2022-05-04 19:24:30|34.57|32.17|34.49|32.09|34.57|32.17|34.38|31.98|0
1651692280000|2022-05-04 19:24:40|34.54|32.14|34.92|32.52|34.92|32.52|34.54|32.14|0
1651692290000|2022-05-04 19:24:50|34.81|32.41|35.03|32.63|35.03|32.63|34.81|32.41|0
1651692300000|2022-05-04 19:25:00|34.87|32.47|35.19|32.79|35.19|32.79|34.87|32.47|0
1651692310000|2022-05-04 19:25:10|35.25|32.85|35.14|32.74|35.25|32.85|35.14|32.74|0
1651692320000|2022-05-04 19:25:20|35.3|32.9|35.19|32.79|35.3|32.9|35.19|32.79|0
1651692330000|2022-05-04 19:25:30|35.14|32.74|35.25|32.85|35.36|32.96|35.14|32.74|0
1651692340000|2022-05-04 19:25:40|35.36|32.96|34.95|32.55|35.36|32.96|34.95|32.55|0
1651692350000|2022-05-04 19:25:50|35.25|32.85|35.52|33.12|35.52|33.12|35.25|32.85|0
1651692360000|2022-05-04 19:26:00|35.63|33.23|35.94|33.54|35.97|33.57|35.63|33.23|0
1651692370000|2022-05-04 19:26:10|35.58|33.18|35.63|33.23|35.63|33.23|35.58|33.18|0
1651692380000|2022-05-04 19:26:20|35.58|33.18|35.69|33.29|35.75|33.35|35.58|33.18|0
1651692390000|2022-05-04 19:26:30|35.91|33.51|35.91|33.51|36.05|33.65|35.91|33.51|0
1651692400000|2022-05-04 19:26:40|35.77|33.37|35.3|32.9|35.77|33.37|35.3|32.9|0
1651692410000|2022-05-04 19:26:50|35.47|33.07|35.19|32.79|35.58|33.18|35.19|32.79|0
1651692420000|2022-05-04 19:27:00|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1651692430000|2022-05-04 19:27:10|35.41|33.01|35.36|32.96|35.47|33.07|35.3|32.9|0
1651692440000|2022-05-04 19:27:20|35.3|32.9|35.97|33.57|35.97|33.57|35.3|32.9|0
1651692450000|2022-05-04 19:27:30|36.13|33.73|36.08|33.68|36.19|33.79|36.08|33.68|0
1651692460000|2022-05-04 19:27:40|35.97|33.57|36.08|33.68|36.08|33.68|35.97|33.57|0
1651692470000|2022-05-04 19:27:50|36.3|33.9|36.36|33.96|36.58|34.18|36.3|33.9|0
1651692480000|2022-05-04 19:28:00|36.42|34.02|36.3|33.9|36.42|34.02|36.08|33.68|0
1651692490000|2022-05-04 19:28:10|36.22|33.82|36.19|33.79|36.22|33.82|36.19|33.79|0
1651692500000|2022-05-04 19:28:20|36.08|33.68|36.19|33.79|36.19|33.79|36.02|33.62|0
1651692510000|2022-05-04 19:28:30|36.13|33.73|35.8|33.4|36.19|33.79|35.8|33.4|0
1651692520000|2022-05-04 19:28:40|35.97|33.57|36.3|33.9|36.3|33.9|35.97|33.57|0
1651692530000|2022-05-04 19:28:50|36.19|33.79|36.25|33.85|36.25|33.85|36.19|33.79|0
1651692540000|2022-05-04 19:29:00|36.3|33.9|36.25|33.85|36.3|33.9|36.1|33.7|0
1651692550000|2022-05-04 19:29:10|36.36|33.96|36.58|34.18|36.58|34.18|36.36|33.96|0
1651692560000|2022-05-04 19:29:20|36.7|34.3|35.75|33.35|36.81|34.41|35.75|33.35|0
1651692570000|2022-05-04 19:29:30|35.92|33.52|35.98|33.58|35.98|33.58|35.92|33.52|0
1651692580000|2022-05-04 19:29:40|35.92|33.52|35.92|33.52|35.92|33.52|35.92|33.52|0
1651692590000|2022-05-04 19:29:50|36.03|33.63|35.92|33.52|36.09|33.69|35.92|33.52|0
1651692600000|2022-05-04 19:30:00|36.26|33.86|35.98|33.58|36.31|33.91|35.98|33.58|0
1651692610000|2022-05-04 19:30:10|36.14|33.74|36.6|34.2|36.6|34.2|36.14|33.74|0
1651692620000|2022-05-04 19:30:20|36.54|34.14|36.31|33.91|36.57|34.17|36.26|33.86|0
1651692630000|2022-05-04 19:30:30|36.37|33.97|36.03|33.63|36.37|33.97|36.03|33.63|0
1651692640000|2022-05-04 19:30:40|36.2|33.8|36.43|34.03|36.43|34.03|36.2|33.8|0
1651692650000|2022-05-04 19:30:50|36.48|34.08|36.17|33.77|36.48|34.08|36.17|33.77|0
1651692660000|2022-05-04 19:31:00|36.31|33.91|36.43|34.03|36.43|34.03|36.31|33.91|0
1651692670000|2022-05-04 19:31:10|36.71|34.31|36.71|34.31|36.71|34.31|36.6|34.2|0
1651692680000|2022-05-04 19:31:20|36.65|34.25|36.48|34.08|36.65|34.25|36.48|34.08|0
1651692690000|2022-05-04 19:31:30|36.2|33.8|36.6|34.2|36.6|34.2|36.2|33.8|0
1651692700000|2022-05-04 19:31:40|36.54|34.14|36.77|34.37|36.83|34.43|36.54|34.14|0
1651692710000|2022-05-04 19:31:50|36.83|34.43|37.05|34.65|37.05|34.65|36.83|34.43|0
1651692720000|2022-05-04 19:32:00|37.11|34.71|37.29|34.89|37.29|34.89|37.11|34.71|0
1651692730000|2022-05-04 19:32:10|37.23|34.83|37.28|34.88|37.4|35|37.23|34.83|0
1651692740000|2022-05-04 19:32:20|37.4|35|37.92|35.52|37.92|35.52|37.4|35|0
1651692750000|2022-05-04 19:32:30|38.04|35.64|37.92|35.52|38.04|35.64|37.92|35.52|0
1651692760000|2022-05-04 19:32:40|38.1|35.7|38.16|35.76|38.16|35.76|38.1|35.7|0
1651692770000|2022-05-04 19:32:50|38.22|35.82|38.34|35.94|38.34|35.94|38.22|35.82|0
1651692780000|2022-05-04 19:33:00|38.25|35.85|37.87|35.47|38.25|35.85|37.87|35.47|0
1651692790000|2022-05-04 19:33:10|37.81|35.41|38.34|35.94|38.34|35.94|37.81|35.41|0
1651692800000|2022-05-04 19:33:20|38.28|35.88|38.1|35.7|38.28|35.88|38.1|35.7|0
1651692810000|2022-05-04 19:33:30|37.98|35.58|38.22|35.82|38.22|35.82|37.98|35.58|0
1651692820000|2022-05-04 19:33:40|38.3|35.9|40.49|38.09|40.49|38.09|38.22|35.82|0
1651692830000|2022-05-04 19:33:50|38.65|36.25|38.77|36.37|38.77|36.37|38.65|36.25|0
1651692840000|2022-05-04 19:34:00|38.83|36.43|38.89|36.49|38.89|36.49|38.71|36.31|0
1651692850000|2022-05-04 19:34:10|38.59|36.19|38.71|36.31|38.89|36.49|38.59|36.19|0
1651692860000|2022-05-04 19:34:20|38.95|36.55|39.13|36.73|39.13|36.73|38.95|36.55|0
1651692870000|2022-05-04 19:34:30|39.07|36.67|39.01|36.61|39.19|36.79|39.01|36.61|0
1651692880000|2022-05-04 19:34:40|39.07|36.67|39.25|36.85|39.25|36.85|38.95|36.55|0
1651692890000|2022-05-04 19:34:50|39.07|36.67|39.01|36.61|39.13|36.73|39.01|36.61|0
1651692900000|2022-05-04 19:35:00|39.13|36.73|38.95|36.55|39.13|36.73|38.95|36.55|0
1651692910000|2022-05-04 19:35:10|38.77|36.37|38.35|35.95|38.77|36.37|38.35|35.95|0
1651692920000|2022-05-04 19:35:20|38.24|35.84|38.29|35.89|38.29|35.89|38.24|35.84|0
1651692930000|2022-05-04 19:35:30|38.12|35.72|37.74|35.34|38.12|35.72|37.74|35.34|0
1651692940000|2022-05-04 19:35:40|37.65|35.25|38|35.6|38|35.6|37.65|35.25|0
1651692950000|2022-05-04 19:35:50|37.94|35.54|38.41|36.01|38.41|36.01|37.94|35.54|0
1651692960000|2022-05-04 19:36:00|38.29|35.89|38.32|35.92|38.41|36.01|38.29|35.89|0
1651692970000|2022-05-04 19:36:10|38.38|35.98|38.06|35.66|38.38|35.98|38.06|35.66|0
1651692980000|2022-05-04 19:36:20|38.09|35.69|38.23|35.83|38.23|35.83|38.06|35.66|0
1651692990000|2022-05-04 19:36:30|38.35|35.95|38.71|36.31|38.71|36.31|38.35|35.95|0
1651693000000|2022-05-04 19:36:40|38.65|36.25|38.65|36.25|38.77|36.37|38.65|36.25|0
1651693010000|2022-05-04 19:36:50|38.59|36.19|38.44|36.04|38.65|36.25|38.44|36.04|0
1651693020000|2022-05-04 19:37:00|38.41|36.01|38.59|36.19|38.59|36.19|38.35|35.95|0
1651693030000|2022-05-04 19:37:10|38.71|36.31|38.83|36.43|38.94|36.54|38.71|36.31|0
1651693040000|2022-05-04 19:37:20|38.71|36.31|38.71|36.31|38.77|36.37|38.71|36.31|0
1651693050000|2022-05-04 19:37:30|38.85|36.45|39.06|36.66|39.06|36.66|38.85|36.45|0
1651693060000|2022-05-04 19:37:40|39.12|36.72|38.94|36.54|39.12|36.72|38.94|36.54|0
1651693070000|2022-05-04 19:37:50|39|36.6|38.77|36.37|39|36.6|38.71|36.31|0
1651693080000|2022-05-04 19:38:00|38.71|36.31|38.94|36.54|38.94|36.54|38.71|36.31|0
1651693090000|2022-05-04 19:38:10|38.82|36.42|38.59|36.19|38.82|36.42|38.53|36.13|0
1651693100000|2022-05-04 19:38:20|38.53|36.13|38.47|36.07|38.53|36.13|38.41|36.01|0
1651693110000|2022-05-04 19:38:30|38.65|36.25|38.65|36.25|38.65|36.25|38.59|36.19|0
1651693120000|2022-05-04 19:38:40|38.41|36.01|38.35|35.95|38.41|36.01|38.29|35.89|0
1651693130000|2022-05-04 19:38:50|38.41|36.01|38.76|36.36|38.76|36.36|38.41|36.01|0
1651693140000|2022-05-04 19:39:00|38.88|36.48|39.18|36.78|39.18|36.78|38.88|36.48|0
1651693150000|2022-05-04 19:39:10|39.12|36.72|39.24|36.84|39.42|37.02|39.12|36.72|0
1651693160000|2022-05-04 19:39:20|39.36|36.96|39.48|37.08|39.48|37.08|39.3|36.9|0
1651693170000|2022-05-04 19:39:30|39.42|37.02|39.48|37.08|39.54|37.14|39.42|37.02|0
1651693180000|2022-05-04 19:39:40|39.54|37.14|39.48|37.08|39.54|37.14|39.48|37.08|0
1651693190000|2022-05-04 19:39:50|39.54|37.14|39.18|36.78|39.54|37.14|39.18|36.78|0
1651693200000|2022-05-04 19:40:00|39.12|36.72|39.06|36.66|39.27|36.87|39.06|36.66|0
1651693210000|2022-05-04 19:40:10|38.94|36.54|39.06|36.66|39.06|36.66|38.94|36.54|0
1651693220000|2022-05-04 19:40:20|39.18|36.78|39.3|36.9|39.36|36.96|39.18|36.78|0
1651693230000|2022-05-04 19:40:30|39.06|36.66|38.82|36.42|39.06|36.66|38.82|36.42|0
1651693240000|2022-05-04 19:40:40|39.12|36.72|39.27|36.87|39.42|37.02|39.12|36.72|0
1651693250000|2022-05-04 19:40:50|39.24|36.84|39.18|36.78|39.24|36.84|39.18|36.78|0
1651693260000|2022-05-04 19:41:00|38.76|36.36|38.35|35.95|38.76|36.36|38.35|35.95|0
1651693270000|2022-05-04 19:41:10|38.41|36.01|38.53|36.13|38.53|36.13|38.38|35.98|0
1651693280000|2022-05-04 19:41:20|38.59|36.19|38.41|36.01|38.59|36.19|38.35|35.95|0
1651693290000|2022-05-04 19:41:30|38.35|35.95|38|35.6|38.35|35.95|38|35.6|0
1651693300000|2022-05-04 19:41:40|38.11|35.71|38.29|35.89|38.35|35.95|38.11|35.71|0
1651693310000|2022-05-04 19:41:50|38.35|35.95|38.58|36.18|38.7|36.3|38.35|35.95|0
1651693320000|2022-05-04 19:42:00|38.88|36.48|39.54|37.14|39.54|37.14|38.88|36.48|0
1651693330000|2022-05-04 19:42:10|39.48|37.08|39.6|37.2|39.6|37.2|39.42|37.02|0
1651693340000|2022-05-04 19:42:20|39.66|37.26|39.81|37.41|39.87|37.47|39.66|37.26|0
1651693350000|2022-05-04 19:42:30|39.66|37.26|39.9|37.5|39.9|37.5|39.66|37.26|0
1651693360000|2022-05-04 19:42:40|39.84|37.44|39.72|37.32|39.84|37.44|39.66|37.26|0
1651693370000|2022-05-04 19:42:50|39.66|37.26|39.54|37.14|39.66|37.26|39.54|37.14|0
1651693380000|2022-05-04 19:43:00|39.36|36.96|39.36|36.96|39.72|37.32|39.3|36.9|0
1651693390000|2022-05-04 19:43:10|39.24|36.84|38.64|36.24|39.24|36.84|38.64|36.24|0
1651693400000|2022-05-04 19:43:20|38.7|36.3|38.29|35.89|38.7|36.3|38.29|35.89|0
1651693410000|2022-05-04 19:43:30|37.94|35.54|38.05|35.65|38.05|35.65|37.94|35.54|0
1651693420000|2022-05-04 19:43:40|37.82|35.42|37.94|35.54|37.94|35.54|37.82|35.42|0
1651693430000|2022-05-04 19:43:50|37.99|35.59|38.29|35.89|38.29|35.89|37.99|35.59|0
1651693440000|2022-05-04 19:44:00|38.41|36.01|38.7|36.3|38.7|36.3|38.41|36.01|0
1651693450000|2022-05-04 19:44:10|38.94|36.54|38.88|36.48|39|36.6|38.88|36.48|0
1651693460000|2022-05-04 19:44:20|39.06|36.66|39.24|36.84|39.3|36.9|39.06|36.66|0
1651693470000|2022-05-04 19:44:30|39|36.6|39.18|36.78|39.3|36.9|39|36.6|0
1651693480000|2022-05-04 19:44:40|39.24|36.84|39.6|37.2|39.6|37.2|39.24|36.84|0
1651693490000|2022-05-04 19:44:50|39.72|37.32|39.66|37.26|39.72|37.32|39.6|37.2|0
1651693500000|2022-05-04 19:45:00|39.42|37.02|39.72|37.32|39.72|37.32|39.3|36.9|0
1651693510000|2022-05-04 19:45:10|39.6|37.2|39.9|37.5|40.02|37.62|39.6|37.2|0
1651693520000|2022-05-04 19:45:20|39.6|37.2|39.66|37.26|39.78|37.38|39.6|37.2|0
1651693530000|2022-05-04 19:45:30|39.6|37.2|39.6|37.2|39.6|37.2|39.48|37.08|0
1651693540000|2022-05-04 19:45:40|39.54|37.14|39.48|37.08|39.54|37.14|39.27|36.87|0
1651693550000|2022-05-04 19:45:50|39.36|36.96|39.42|37.02|39.48|37.08|39.36|36.96|0
1651693560000|2022-05-04 19:46:00|39.36|36.96|38.94|36.54|39.48|37.08|38.94|36.54|0
1651693570000|2022-05-04 19:46:10|39.12|36.72|38.82|36.42|39.12|36.72|38.82|36.42|0
1651693580000|2022-05-04 19:46:20|38.94|36.54|39.06|36.66|39.06|36.66|38.76|36.36|0
1651693590000|2022-05-04 19:46:30|39.24|36.84|39|36.6|39.36|36.96|39|36.6|0
1651693600000|2022-05-04 19:46:40|38.76|36.36|38.58|36.18|38.76|36.36|38.58|36.18|0
1651693610000|2022-05-04 19:46:50|38.82|36.42|38.76|36.36|38.82|36.42|38.76|36.36|0
1651693620000|2022-05-04 19:47:00|38.58|36.18|38.46|36.06|38.58|36.18|38.4|36|0
1651693630000|2022-05-04 19:47:10|38.58|36.18|38.7|36.3|38.76|36.36|38.58|36.18|0
1651693640000|2022-05-04 19:47:20|38.64|36.24|38.64|36.24|38.76|36.36|38.52|36.12|0
1651693650000|2022-05-04 19:47:30|38.58|36.18|38.52|36.12|38.58|36.18|38.52|36.12|0
1651693660000|2022-05-04 19:47:40|38.4|36|38.23|35.83|38.4|36|38.23|35.83|0
1651693670000|2022-05-04 19:47:50|38.29|35.89|38.52|36.12|38.52|36.12|38.23|35.83|0
1651693680000|2022-05-04 19:48:00|38.76|36.36|38.64|36.24|38.76|36.36|38.4|36|0
1651693690000|2022-05-04 19:48:10|38.76|36.36|39.06|36.66|39.06|36.66|38.76|36.36|0
1651693700000|2022-05-04 19:48:20|38.76|36.36|39.3|36.9|39.3|36.9|38.76|36.36|0
1651693710000|2022-05-04 19:48:30|39.24|36.84|39.6|37.2|39.6|37.2|39.24|36.84|0
1651693720000|2022-05-04 19:48:40|39.39|36.99|39.36|36.96|39.39|36.99|39.3|36.9|0
1651693730000|2022-05-04 19:48:50|39.6|37.2|39.54|37.14|39.6|37.2|39.42|37.02|0
1651693740000|2022-05-04 19:49:00|39.6|37.2|39.87|37.47|39.87|37.47|39.54|37.14|0
1651693750000|2022-05-04 19:49:10|40.08|37.68|40.08|37.68|40.08|37.68|40.05|37.65|0
1651693760000|2022-05-04 19:49:20|40.2|37.8|40.27|37.87|40.27|37.87|40.08|37.68|0
1651693770000|2022-05-04 19:49:30|40.51|38.11|40.7|38.3|40.82|38.42|40.51|38.11|0
1651693780000|2022-05-04 19:49:40|40.94|38.54|40.88|38.48|40.94|38.54|40.76|38.36|0
1651693790000|2022-05-04 19:49:50|40.76|38.36|40.94|38.54|40.94|38.54|40.76|38.36|0
1651693800000|2022-05-04 19:50:00|41.32|38.92|41.44|39.04|41.44|39.04|40.94|38.54|0
1651693810000|2022-05-04 19:50:10|41.32|38.92|41.57|39.17|41.57|39.17|41.32|38.92|0
1651693820000|2022-05-04 19:50:20|41.5|39.1|41.53|39.13|41.53|39.13|41.38|38.98|0
1651693830000|2022-05-04 19:50:30|41.63|39.23|41.07|38.67|41.63|39.23|41.07|38.67|0
1651693840000|2022-05-04 19:50:40|41|38.6|41.57|39.17|41.57|39.17|41|38.6|0
1651693850000|2022-05-04 19:50:50|41.19|38.79|41.5|39.1|41.57|39.17|41.19|38.79|0
1651693860000|2022-05-04 19:51:00|41.57|39.17|41.5|39.1|41.57|39.17|41.44|39.04|0
1651693870000|2022-05-04 19:51:10|41.57|39.17|41.57|39.17|41.57|39.17|41.38|38.98|0
1651693880000|2022-05-04 19:51:20|41.5|39.1|41.25|38.85|41.5|39.1|41.25|38.85|0
1651693890000|2022-05-04 19:51:30|41.44|39.04|41.63|39.23|41.63|39.23|41.31|38.91|0
1651693900000|2022-05-04 19:51:40|41.38|38.98|41.38|38.98|41.38|38.98|41.31|38.91|0
1651693910000|2022-05-04 19:51:50|41.44|39.04|39.56|37.16|41.44|39.04|39.56|37.16|0
1651693920000|2022-05-04 19:52:00|40.5|38.1|40.56|38.16|40.56|38.16|40.5|38.1|0
1651693930000|2022-05-04 19:52:10|40.5|38.1|40|37.6|40.5|38.1|40|37.6|0
1651693940000|2022-05-04 19:52:20|39.94|37.54|39.94|37.54|40.06|37.66|39.94|37.54|0
1651693950000|2022-05-04 19:52:30|40.13|37.73|39.94|37.54|40.25|37.85|39.94|37.54|0
1651693960000|2022-05-04 19:52:40|40.19|37.79|40.37|37.97|40.43|38.03|40.19|37.79|0
1651693970000|2022-05-04 19:52:50|40.43|38.03|41.44|39.04|41.44|39.04|40.43|38.03|0
1651693980000|2022-05-04 19:53:00|41.5|39.1|42.13|39.73|42.13|39.73|41.5|39.1|0
1651693990000|2022-05-04 19:53:10|41.53|39.13|41.5|39.1|41.53|39.13|41.19|38.79|0
1651694000000|2022-05-04 19:53:20|41.56|39.16|40.94|38.54|41.56|39.16|40.94|38.54|0
1651694010000|2022-05-04 19:53:30|40.88|38.48|40.63|38.23|40.94|38.54|40.63|38.23|0
1651694020000|2022-05-04 19:53:40|40.56|38.16|41.06|38.66|41.06|38.66|40.38|37.98|0
1651694030000|2022-05-04 19:53:50|41.19|38.79|41.06|38.66|41.19|38.79|41.06|38.66|0
1651694040000|2022-05-04 19:54:00|40.87|38.47|40.26|37.86|40.87|38.47|40.26|37.86|0
1651694050000|2022-05-04 19:54:10|40.56|38.16|40.63|38.23|40.63|38.23|40.5|38.1|0
1651694060000|2022-05-04 19:54:20|40.75|38.35|40.32|37.92|40.75|38.35|40.32|37.92|0
1651694070000|2022-05-04 19:54:30|40.13|37.73|39.89|37.49|40.13|37.73|39.76|37.36|0
1651694080000|2022-05-04 19:54:40|40.38|37.98|39.76|37.36|40.38|37.98|39.76|37.36|0
1651694090000|2022-05-04 19:54:50|39.86|37.46|39.55|37.15|40.01|37.61|39.52|37.12|0
1651694100000|2022-05-04 19:55:00|39.1|36.7|39.28|36.88|39.34|36.94|39.1|36.7|0
1651694110000|2022-05-04 19:55:10|39.34|36.94|39.28|36.88|39.64|37.24|39.28|36.88|0
1651694120000|2022-05-04 19:55:20|39.22|36.82|39.16|36.76|39.22|36.82|39.04|36.64|0
1651694130000|2022-05-04 19:55:30|39.28|36.88|39.52|37.12|39.52|37.12|39.16|36.76|0
1651694140000|2022-05-04 19:55:40|39.83|37.43|39.76|37.36|39.89|37.49|39.76|37.36|0
1651694150000|2022-05-04 19:55:50|39.64|37.24|39.89|37.49|39.89|37.49|39.64|37.24|0
1651694160000|2022-05-04 19:56:00|40.01|37.61|39.82|37.42|40.01|37.61|39.52|37.12|0
1651694170000|2022-05-04 19:56:10|39.7|37.3|39.52|37.12|39.7|37.3|39.52|37.12|0
1651694180000|2022-05-04 19:56:20|39.76|37.36|39.58|37.18|39.76|37.36|39.58|37.18|0
1651694190000|2022-05-04 19:56:30|39.7|37.3|39.25|36.85|39.7|37.3|39.25|36.85|0
1651694200000|2022-05-04 19:56:40|39.4|37|39.22|36.82|39.46|37.06|39.22|36.82|0
1651694210000|2022-05-04 19:56:50|39.1|36.7|39.16|36.76|39.16|36.76|39.04|36.64|0
1651694220000|2022-05-04 19:57:00|39.1|36.7|38.56|36.16|39.1|36.7|38.5|36.1|0
1651694230000|2022-05-04 19:57:10|38.53|36.13|38.5|36.1|39.04|36.64|38.5|36.1|0
1651694240000|2022-05-04 19:57:20|38.56|36.16|38.5|36.1|38.56|36.16|38.26|35.86|0
1651694250000|2022-05-04 19:57:30|38.38|35.98|38.38|35.98|38.38|35.98|38.32|35.92|0
1651694260000|2022-05-04 19:57:40|38.5|36.1|38.38|35.98|38.68|36.28|38.38|35.98|0
1651694270000|2022-05-04 19:57:50|38.44|36.04|38.56|36.16|38.56|36.16|38.44|36.04|0
1651694280000|2022-05-04 19:58:00|38.62|36.22|38.56|36.16|38.62|36.22|38.26|35.86|0
1651694290000|2022-05-04 19:58:10|38.8|36.4|38.98|36.58|39.04|36.64|38.8|36.4|0
1651694300000|2022-05-04 19:58:20|38.8|36.4|39.04|36.64|39.1|36.7|38.74|36.34|0
1651694310000|2022-05-04 19:58:30|39.22|36.82|39.22|36.82|39.34|36.94|39.22|36.82|0
1651694320000|2022-05-04 19:58:40|39.1|36.7|39.4|37|39.4|37|39.1|36.7|0
1651694330000|2022-05-04 19:58:50|39.31|36.91|39.76|37.36|39.76|37.36|39.28|36.88|0
1651694340000|2022-05-04 19:59:00|39.88|37.48|39.52|37.12|39.88|37.48|39.34|36.94|0
1651694350000|2022-05-04 19:59:10|39.46|37.06|39.22|36.82|39.46|37.06|39.22|36.82|0
1651694360000|2022-05-04 19:59:20|39.03|36.63|39.7|37.3|39.7|37.3|39.03|36.63|0
1651694370000|2022-05-04 19:59:30|39.82|37.42|40.01|37.61|40.07|37.67|39.82|37.42|0
1651694380000|2022-05-04 19:59:40|40.07|37.67|39.58|37.18|40.19|37.79|39.58|37.18|0
1651694390000|2022-05-04 19:59:50|39.67|37.27|39.34|36.94|39.67|37.27|39.34|36.94|0
1651694400000|2022-05-04 20:00:00|39.88|37.48|39.28|36.88|39.88|37.48|39.09|36.69|0
1651694410000|2022-05-04 20:00:10|38.91|36.51|39.21|36.81|39.4|37|38.91|36.51|0
1651694420000|2022-05-04 20:00:20|39.52|37.12|39.4|37|39.52|37.12|39.34|36.94|0
1651694430000|2022-05-04 20:00:30|39.58|37.18|39.46|37.06|39.58|37.18|39.4|37|0
1651694440000|2022-05-04 20:00:40|39.18|36.78|39.15|36.75|39.18|36.78|39.09|36.69|0
1651694450000|2022-05-04 20:00:50|39.12|36.72|39.09|36.69|39.27|36.87|39.09|36.69|0
1651694460000|2022-05-04 20:01:00|39.21|36.81|39.46|37.06|39.46|37.06|39.21|36.81|0
1651694470000|2022-05-04 20:01:10|39.58|37.18|39.27|36.87|39.58|37.18|39.27|36.87|0
1651694480000|2022-05-04 20:01:20|39.24|36.84|39.21|36.81|39.27|36.87|39.21|36.81|0
1651694490000|2022-05-04 20:01:30|39.27|36.87|39.52|37.12|39.52|37.12|39.27|36.87|0
1651694500000|2022-05-04 20:01:40|39.46|37.06|39.21|36.81|39.46|37.06|39.21|36.81|0
1651694510000|2022-05-04 20:01:50|39.27|36.87|39.4|37|39.4|37|39.27|36.87|0
1651694520000|2022-05-04 20:02:00|39.46|37.06|39.4|37|39.52|37.12|39.4|37|0
1651694530000|2022-05-04 20:02:10|39.27|36.87|39.27|36.87|39.33|36.93|39.27|36.87|0
1651694540000|2022-05-04 20:02:20|39.46|37.06|39.21|36.81|39.46|37.06|39.21|36.81|0
1651694550000|2022-05-04 20:02:30|39.39|36.99|39.39|36.99|39.46|37.06|39.39|36.99|0
1651694560000|2022-05-04 20:02:40|39.33|36.93|39.15|36.75|39.33|36.93|39.15|36.75|0
1651694570000|2022-05-04 20:02:50|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1651694590000|2022-05-04 20:03:10|39.15|36.75|39.33|36.93|39.33|36.93|39.15|36.75|0
1651694600000|2022-05-04 20:03:20|39.15|36.75|39.33|36.93|39.33|36.93|39.15|36.75|0
1651694610000|2022-05-04 20:03:30|39.24|36.84|39.27|36.87|39.27|36.87|39.24|36.84|0
1651694620000|2022-05-04 20:03:40|39.24|36.84|39.21|36.81|39.27|36.87|39.21|36.81|0
1651694630000|2022-05-04 20:03:50|39.33|36.93|39.21|36.81|39.33|36.93|39.21|36.81|0
1651694640000|2022-05-04 20:04:00|39.27|36.87|39.27|36.87|39.33|36.93|39.27|36.87|0
1651694650000|2022-05-04 20:04:10|39.21|36.81|39.15|36.75|39.21|36.81|39.15|36.75|0
1651694660000|2022-05-04 20:04:20|39.27|36.87|39.27|36.87|39.27|36.87|39.21|36.81|0
1651694670000|2022-05-04 20:04:30|39.24|36.84|39.15|36.75|39.27|36.87|39.15|36.75|0
1651694680000|2022-05-04 20:04:40|39.09|36.69|39.15|36.75|39.15|36.75|39.09|36.69|0
1651694690000|2022-05-04 20:04:50|39.09|36.69|38.97|36.57|39.09|36.69|38.97|36.57|0
1651694700000|2022-05-04 20:05:00|38.85|36.45|39.03|36.63|39.03|36.63|38.85|36.45|0
1651694710000|2022-05-04 20:05:10|38.97|36.57|39.03|36.63|39.03|36.63|38.97|36.57|0
1651694720000|2022-05-04 20:05:20|38.97|36.57|39.27|36.87|39.27|36.87|38.97|36.57|0
1651694730000|2022-05-04 20:05:30|39.39|36.99|39.45|37.05|39.45|37.05|39.39|36.99|0
1651694740000|2022-05-04 20:05:40|39.51|37.11|39.33|36.93|39.51|37.11|39.33|36.93|0
1651694750000|2022-05-04 20:05:50|39.39|36.99|39.51|37.11|39.51|37.11|39.27|36.87|0
1651694760000|2022-05-04 20:06:00|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651694770000|2022-05-04 20:06:10|39.57|37.17|39.57|37.17|39.57|37.17|39.51|37.11|0
1651694780000|2022-05-04 20:06:20|39.51|37.11|39.45|37.05|39.51|37.11|39.45|37.05|0
1651694790000|2022-05-04 20:06:30|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1651694800000|2022-05-04 20:06:40|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1651694810000|2022-05-04 20:06:50|39.33|36.93|39.39|36.99|39.39|36.99|39.33|36.93|0
1651694820000|2022-05-04 20:07:00|39.45|37.05|39.51|37.11|39.51|37.11|39.45|37.05|0
1651694830000|2022-05-04 20:07:10|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651694840000|2022-05-04 20:07:20|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651694850000|2022-05-04 20:07:30|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651694860000|2022-05-04 20:07:40|39.57|37.17|39.51|37.11|39.57|37.17|39.51|37.11|0
1651694870000|2022-05-04 20:07:50|39.45|37.05|39.57|37.17|39.57|37.17|39.45|37.05|0
1651694880000|2022-05-04 20:08:00|39.51|37.11|39.45|37.05|39.57|37.17|39.45|37.05|0
1651694900000|2022-05-04 20:08:20|39.39|36.99|39.39|36.99|39.51|37.11|39.39|36.99|0
1651694910000|2022-05-04 20:08:30|39.45|37.05|39.51|37.11|39.51|37.11|39.45|37.05|0
1651694920000|2022-05-04 20:08:40|39.45|37.05|39.39|36.99|39.45|37.05|39.39|36.99|0
1651694930000|2022-05-04 20:08:50|39.45|37.05|39.33|36.93|39.45|37.05|39.33|36.93|0
1651694950000|2022-05-04 20:09:10|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1651694960000|2022-05-04 20:09:20|39.33|36.93|39.33|36.93|39.33|36.93|39.33|36.93|0
1651694980000|2022-05-04 20:09:40|39.15|36.75|39.09|36.69|39.15|36.75|39.09|36.69|0
1651694990000|2022-05-04 20:09:50|39.03|36.63|39.03|36.63|39.03|36.63|39.03|36.63|0
1651695010000|2022-05-04 20:10:10|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1651695020000|2022-05-04 20:10:20|39.15|36.75|39.21|36.81|39.21|36.81|39.15|36.75|0
1651695030000|2022-05-04 20:10:30|39.27|36.87|39.15|36.75|39.27|36.87|39.09|36.69|0
1651695040000|2022-05-04 20:10:40|39.09|36.69|39.03|36.63|39.09|36.69|39.03|36.63|0
1651695050000|2022-05-04 20:10:50|39.06|36.66|39.03|36.63|39.06|36.66|39.03|36.63|0
1651695080000|2022-05-04 20:11:20|39.06|36.66|39.15|36.75|39.15|36.75|39.06|36.66|0
1651695090000|2022-05-04 20:11:30|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1651695100000|2022-05-04 20:11:40|39.12|36.72|39.03|36.63|39.12|36.72|39.03|36.63|0
1651695120000|2022-05-04 20:12:00|39.09|36.69|39.03|36.63|39.09|36.69|39.03|36.63|0
1651695140000|2022-05-04 20:12:20|38.97|36.57|38.99|36.59|38.99|36.59|38.97|36.57|0
1651695150000|2022-05-04 20:12:30|38.91|36.51|38.79|36.39|38.91|36.51|38.79|36.39|0
1651695160000|2022-05-04 20:12:40|38.91|36.51|38.91|36.51|38.91|36.51|38.85|36.45|0
1651695170000|2022-05-04 20:12:50|38.85|36.45|38.91|36.51|38.91|36.51|38.85|36.45|0
1651695180000|2022-05-04 20:13:00|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1651695200000|2022-05-04 20:13:20|38.67|36.27|38.67|36.27|38.67|36.27|38.67|36.27|0
1651695210000|2022-05-04 20:13:30|38.61|36.21|38.63|36.23|38.67|36.27|38.61|36.21|0
1651695220000|2022-05-04 20:13:40|38.67|36.27|38.55|36.15|38.67|36.27|38.55|36.15|0
1651695230000|2022-05-04 20:13:50|38.49|36.09|38.49|36.09|38.55|36.15|38.49|36.09|0
1651695240000|2022-05-04 20:14:00|38.43|36.03|38.43|36.03|38.43|36.03|38.43|36.03|0
1651695270000|2022-05-04 20:14:30|38.25|35.85|38.76|36.36|38.82|36.42|38.13|35.73|0
1651695280000|2022-05-04 20:14:40|38.82|36.42|38.76|36.36|38.82|36.42|38.76|36.36|0
1651695290000|2022-05-04 20:14:50|38.82|36.42|38.94|36.54|38.94|36.54|38.82|36.42|0
1651695310000|2022-05-04 20:15:10|38.9|36.1|38.9|36.1|38.9|36.1|38.84|36.04|0
1651695320000|2022-05-04 20:15:20|38.93|36.13|38.96|36.16|38.96|36.16|38.93|36.13|0
1651695330000|2022-05-04 20:15:30|39.02|36.22|39.02|36.22|39.02|36.22|38.96|36.16|0
1651695340000|2022-05-04 20:15:40|38.96|36.16|39.02|36.22|39.02|36.22|38.96|36.16|0
1651695350000|2022-05-04 20:15:50|38.96|36.16|38.93|36.13|38.96|36.16|38.93|36.13|0
1651695360000|2022-05-04 20:16:00|38.84|36.04|38.84|36.04|38.84|36.04|38.78|35.98|0
1651695370000|2022-05-04 20:16:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1651695380000|2022-05-04 20:16:20|38.96|36.16|39.08|36.28|39.08|36.28|38.96|36.16|0
1651695390000|2022-05-04 20:16:30|39.14|36.34|39.14|36.34|39.2|36.4|39.14|36.34|0
1651695400000|2022-05-04 20:16:40|39.08|36.28|38.96|36.16|39.08|36.28|38.96|36.16|0
1651695410000|2022-05-04 20:16:50|38.84|36.04|38.9|36.1|38.9|36.1|38.84|36.04|0
1651695420000|2022-05-04 20:17:00|38.93|36.13|38.9|36.1|38.93|36.13|38.84|36.04|0
1651695430000|2022-05-04 20:17:10|38.84|36.04|38.81|36.01|38.84|36.04|38.81|36.01|0
1651695440000|2022-05-04 20:17:20|38.78|35.98|38.78|35.98|38.78|35.98|38.72|35.92|0
1651695450000|2022-05-04 20:17:30|38.81|36.01|38.78|35.98|38.84|36.04|38.78|35.98|0
1651695460000|2022-05-04 20:17:40|38.84|36.04|38.78|35.98|38.84|36.04|38.78|35.98|0
1651695470000|2022-05-04 20:17:50|38.72|35.92|38.9|36.1|38.9|36.1|38.72|35.92|0
1651695480000|2022-05-04 20:18:00|38.96|36.16|38.96|36.16|38.96|36.16|38.93|36.13|0
1651695490000|2022-05-04 20:18:10|38.84|36.04|38.84|36.04|38.9|36.1|38.81|36.01|0
1651695500000|2022-05-04 20:18:20|38.9|36.1|38.96|36.16|38.96|36.16|38.87|36.07|0
1651695510000|2022-05-04 20:18:30|38.9|36.1|38.84|36.04|38.9|36.1|38.84|36.04|0
1651695520000|2022-05-04 20:18:40|38.78|35.98|38.9|36.1|38.9|36.1|38.78|35.98|0
1651695530000|2022-05-04 20:18:50|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1651695540000|2022-05-04 20:19:00|38.9|36.1|38.78|35.98|38.9|36.1|38.78|35.98|0
1651695550000|2022-05-04 20:19:10|38.84|36.04|38.84|36.04|38.84|36.04|38.81|36.01|0
1651695560000|2022-05-04 20:19:20|38.78|35.98|38.84|36.04|38.84|36.04|38.78|35.98|0
1651695570000|2022-05-04 20:19:30|38.81|36.01|38.78|35.98|38.81|36.01|38.78|35.98|0
1651695580000|2022-05-04 20:19:40|38.84|36.04|38.86|36.06|38.86|36.06|38.78|35.98|0
1651695590000|2022-05-04 20:19:50|38.9|36.1|38.84|36.04|38.9|36.1|38.84|36.04|0
1651695600000|2022-05-04 20:20:00|38.9|36.1|39.04|36.24|39.04|36.24|38.9|36.1|0
1651695610000|2022-05-04 20:20:10|39.07|36.27|39.25|36.45|39.25|36.45|39.07|36.27|0
1651695620000|2022-05-04 20:20:20|39.22|36.42|39.13|36.33|39.22|36.42|39.13|36.33|0
1651695630000|2022-05-04 20:20:30|39.19|36.39|39.22|36.42|39.25|36.45|39.19|36.39|0
1651695640000|2022-05-04 20:20:40|39.25|36.45|39.28|36.48|39.31|36.51|39.25|36.45|0
1651695650000|2022-05-04 20:20:50|39.31|36.51|39.19|36.39|39.31|36.51|39.19|36.39|0
1651695670000|2022-05-04 20:21:10|39.13|36.33|39.07|36.27|39.13|36.33|39.07|36.27|0
1651695680000|2022-05-04 20:21:20|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651695690000|2022-05-04 20:21:30|39.25|36.45|39.31|36.51|39.31|36.51|39.25|36.45|0
1651695700000|2022-05-04 20:21:40|39.37|36.57|39.28|36.48|39.37|36.57|39.28|36.48|0
1651695710000|2022-05-04 20:21:50|39.25|36.45|39.19|36.39|39.25|36.45|39.19|36.39|0
1651695720000|2022-05-04 20:22:00|39.25|36.45|39.13|36.33|39.25|36.45|39.13|36.33|0
1651695730000|2022-05-04 20:22:10|39.19|36.39|39.16|36.36|39.19|36.39|39.16|36.36|0
1651695740000|2022-05-04 20:22:20|39.19|36.39|39.13|36.33|39.19|36.39|39.13|36.33|0
1651695770000|2022-05-04 20:22:50|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651695780000|2022-05-04 20:23:00|39.04|36.24|38.95|36.15|39.04|36.24|38.95|36.15|0
1651695810000|2022-05-04 20:23:30|38.89|36.09|38.95|36.15|38.95|36.15|38.89|36.09|0
1651695820000|2022-05-04 20:23:40|38.89|36.09|39.01|36.21|39.01|36.21|38.89|36.09|0
1651695830000|2022-05-04 20:23:50|39.07|36.27|39.01|36.21|39.07|36.27|39.01|36.21|0
1651695840000|2022-05-04 20:24:00|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651695850000|2022-05-04 20:24:10|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651695860000|2022-05-04 20:24:20|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651695870000|2022-05-04 20:24:30|38.95|36.15|38.89|36.09|38.95|36.15|38.89|36.09|0
1651695880000|2022-05-04 20:24:40|38.86|36.06|38.89|36.09|38.89|36.09|38.83|36.03|0
1651695890000|2022-05-04 20:24:50|38.86|36.06|38.83|36.03|38.89|36.09|38.83|36.03|0
1651695900000|2022-05-04 20:25:00|38.89|36.09|38.83|36.03|38.89|36.09|38.83|36.03|0
1651695910000|2022-05-04 20:25:10|38.95|36.15|38.98|36.18|38.98|36.18|38.95|36.15|0
1651695920000|2022-05-04 20:25:20|39.13|36.33|39.19|36.39|39.19|36.39|39.07|36.27|0
1651695930000|2022-05-04 20:25:30|39.07|36.27|39.01|36.21|39.07|36.27|39.01|36.21|0
1651695940000|2022-05-04 20:25:40|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651695950000|2022-05-04 20:25:50|39.01|36.21|39.01|36.21|39.07|36.27|39.01|36.21|0
1651695970000|2022-05-04 20:26:10|39.04|36.24|39.07|36.27|39.07|36.27|39.04|36.24|0
1651695980000|2022-05-04 20:26:20|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651695990000|2022-05-04 20:26:30|39.07|36.27|39.13|36.33|39.13|36.33|39.01|36.21|0
1651696000000|2022-05-04 20:26:40|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651696010000|2022-05-04 20:26:50|39.13|36.33|39.07|36.27|39.13|36.33|39.07|36.27|0
1651696020000|2022-05-04 20:27:00|39.13|36.33|39.1|36.3|39.13|36.33|39.1|36.3|0
1651696030000|2022-05-04 20:27:10|39.13|36.33|39.19|36.39|39.19|36.39|39.13|36.33|0
1651696040000|2022-05-04 20:27:20|39.25|36.45|39.13|36.33|39.25|36.45|39.13|36.33|0
1651696050000|2022-05-04 20:27:30|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1651696060000|2022-05-04 20:27:40|39.04|36.24|39.01|36.21|39.07|36.27|39.01|36.21|0
1651696070000|2022-05-04 20:27:50|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651696080000|2022-05-04 20:28:00|38.89|36.09|38.95|36.15|38.95|36.15|38.89|36.09|0
1651696100000|2022-05-04 20:28:20|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651696110000|2022-05-04 20:28:30|38.83|36.03|38.95|36.15|38.95|36.15|38.83|36.03|0
1651696120000|2022-05-04 20:28:40|38.89|36.09|38.83|36.03|38.89|36.09|38.83|36.03|0
1651696130000|2022-05-04 20:28:50|38.89|36.09|38.77|35.97|38.89|36.09|38.77|35.97|0
1651696140000|2022-05-04 20:29:00|38.74|35.94|38.71|35.91|38.74|35.94|38.71|35.91|0
1651696170000|2022-05-04 20:29:30|38.77|35.97|38.77|35.97|38.77|35.97|38.77|35.97|0
1651696180000|2022-05-04 20:29:40|38.74|35.94|38.71|35.91|38.77|35.97|38.71|35.91|0
1651696240000|2022-05-04 20:30:40|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651696250000|2022-05-04 20:30:50|38.59|35.79|38.53|35.73|38.59|35.79|38.53|35.73|0
1651696260000|2022-05-04 20:31:00|38.59|35.79|38.71|35.91|38.71|35.91|38.59|35.79|0
1651696270000|2022-05-04 20:31:10|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651696280000|2022-05-04 20:31:20|38.71|35.91|38.65|35.85|38.71|35.91|38.65|35.85|0
1651696290000|2022-05-04 20:31:30|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1651696300000|2022-05-04 20:31:40|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1651696310000|2022-05-04 20:31:50|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1651696320000|2022-05-04 20:32:00|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651696330000|2022-05-04 20:32:10|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651696360000|2022-05-04 20:32:40|38.53|35.73|38.65|35.85|38.65|35.85|38.53|35.73|0
1651696370000|2022-05-04 20:32:50|38.53|35.73|38.59|35.79|38.59|35.79|38.53|35.73|0
1651696380000|2022-05-04 20:33:00|38.53|35.73|38.59|35.79|38.59|35.79|38.53|35.73|0
1651696390000|2022-05-04 20:33:10|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1651696400000|2022-05-04 20:33:20|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651696440000|2022-05-04 20:34:00|38.56|35.76|38.53|35.73|38.56|35.76|38.53|35.73|0
1651696450000|2022-05-04 20:34:10|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651696470000|2022-05-04 20:34:30|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651696490000|2022-05-04 20:34:50|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651696500000|2022-05-04 20:35:00|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651696510000|2022-05-04 20:35:10|38.35|35.55|38.29|35.49|38.35|35.55|38.29|35.49|0
1651696520000|2022-05-04 20:35:20|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1651696530000|2022-05-04 20:35:30|38.26|35.46|38.24|35.44|38.26|35.46|38.24|35.44|0
1651696540000|2022-05-04 20:35:40|38.18|35.38|38.24|35.44|38.24|35.44|38.18|35.38|0
1651696550000|2022-05-04 20:35:50|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1651696560000|2022-05-04 20:36:00|38.26|35.46|38.29|35.49|38.29|35.49|38.26|35.46|0
1651696570000|2022-05-04 20:36:10|38.35|35.55|38.35|35.55|38.35|35.55|38.32|35.52|0
1651696580000|2022-05-04 20:36:20|38.38|35.58|38.35|35.55|38.41|35.61|38.35|35.55|0
1651696590000|2022-05-04 20:36:30|38.38|35.58|38.35|35.55|38.38|35.58|38.35|35.55|0
1651696600000|2022-05-04 20:36:40|38.41|35.61|38.47|35.67|38.47|35.67|38.41|35.61|0
1651696610000|2022-05-04 20:36:50|38.38|35.58|38.41|35.61|38.41|35.61|38.38|35.58|0
1651696620000|2022-05-04 20:37:00|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651696630000|2022-05-04 20:37:10|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651696640000|2022-05-04 20:37:20|38.38|35.58|38.47|35.67|38.47|35.67|38.38|35.58|0
1651696650000|2022-05-04 20:37:30|38.41|35.61|38.41|35.61|38.47|35.67|38.41|35.61|0
1651696660000|2022-05-04 20:37:40|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651696670000|2022-05-04 20:37:50|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1651696680000|2022-05-04 20:38:00|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1651696690000|2022-05-04 20:38:10|38.41|35.61|38.47|35.67|38.47|35.67|38.41|35.61|0
1651696700000|2022-05-04 20:38:20|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651696710000|2022-05-04 20:38:30|38.47|35.67|38.56|35.76|38.56|35.76|38.47|35.67|0
1651696720000|2022-05-04 20:38:40|38.59|35.79|38.53|35.73|38.59|35.79|38.53|35.73|0
1651696730000|2022-05-04 20:38:50|38.5|35.7|38.53|35.73|38.53|35.73|38.5|35.7|0
1651696740000|2022-05-04 20:39:00|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651696750000|2022-05-04 20:39:10|38.5|35.7|38.53|35.73|38.53|35.73|38.5|35.7|0
1651696760000|2022-05-04 20:39:20|38.5|35.7|38.5|35.7|38.53|35.73|38.5|35.7|0
1651696770000|2022-05-04 20:39:30|38.53|35.73|38.53|35.73|38.53|35.73|38.5|35.7|0
1651696780000|2022-05-04 20:39:40|38.5|35.7|38.53|35.73|38.53|35.73|38.5|35.7|0
1651696790000|2022-05-04 20:39:50|38.55|35.75|38.53|35.73|38.55|35.75|38.53|35.73|0
1651696800000|2022-05-04 20:40:00|38.5|35.7|38.53|35.73|38.53|35.73|38.5|35.7|0
1651696810000|2022-05-04 20:40:10|38.5|35.7|38.44|35.64|38.5|35.7|38.41|35.61|0
1651696820000|2022-05-04 20:40:20|38.41|35.61|38.35|35.55|38.41|35.61|38.35|35.55|0
1651696830000|2022-05-04 20:40:30|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651696850000|2022-05-04 20:40:50|38.53|35.73|38.47|35.67|38.53|35.73|38.47|35.67|0
1651696860000|2022-05-04 20:41:00|38.53|35.73|38.53|35.73|38.53|35.73|38.47|35.67|0
1651696890000|2022-05-04 20:41:30|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651696900000|2022-05-04 20:41:40|38.49|35.69|38.53|35.73|38.53|35.73|38.49|35.69|0
1651696910000|2022-05-04 20:41:50|38.49|35.69|38.49|35.69|38.53|35.73|38.49|35.69|0
1651696920000|2022-05-04 20:42:00|38.53|35.73|38.49|35.69|38.53|35.73|38.49|35.69|0
1651696930000|2022-05-04 20:42:10|38.53|35.73|38.49|35.69|38.53|35.73|38.49|35.69|0
1651696940000|2022-05-04 20:42:20|38.47|35.67|38.44|35.64|38.47|35.67|38.44|35.64|0
1651696950000|2022-05-04 20:42:30|38.49|35.69|38.52|35.72|38.55|35.75|38.49|35.69|0
1651696970000|2022-05-04 20:42:50|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651696990000|2022-05-04 20:43:10|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651697000000|2022-05-04 20:43:20|38.55|35.75|38.58|35.78|38.58|35.78|38.52|35.72|0
1651697010000|2022-05-04 20:43:30|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651697020000|2022-05-04 20:43:40|38.58|35.78|38.52|35.72|38.58|35.78|38.52|35.72|0
1651697030000|2022-05-04 20:43:50|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651697040000|2022-05-04 20:44:00|38.55|35.75|38.52|35.72|38.55|35.75|38.52|35.72|0
1651697060000|2022-05-04 20:44:20|38.49|35.69|38.52|35.72|38.52|35.72|38.46|35.66|0
1651697070000|2022-05-04 20:44:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1651697090000|2022-05-04 20:44:50|38.46|35.66|38.52|35.72|38.52|35.72|38.46|35.66|0
1651697100000|2022-05-04 20:45:00|38.46|35.66|38.46|35.66|38.46|35.66|38.41|35.61|0
1651697110000|2022-05-04 20:45:10|38.52|35.72|38.55|35.75|38.55|35.75|38.52|35.72|0
1651697120000|2022-05-04 20:45:20|38.58|35.78|38.55|35.75|38.58|35.78|38.55|35.75|0
1651697130000|2022-05-04 20:45:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651697150000|2022-05-04 20:45:50|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651697160000|2022-05-04 20:46:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651697170000|2022-05-04 20:46:10|38.46|35.66|38.52|35.72|38.52|35.72|38.46|35.66|0
1651697180000|2022-05-04 20:46:20|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651697190000|2022-05-04 20:46:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651697210000|2022-05-04 20:46:50|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651697240000|2022-05-04 20:47:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651697250000|2022-05-04 20:47:30|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651697260000|2022-05-04 20:47:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651697270000|2022-05-04 20:47:50|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651697280000|2022-05-04 20:48:00|38.29|35.49|38.34|35.54|38.34|35.54|38.29|35.49|0
1651697290000|2022-05-04 20:48:10|38.29|35.49|38.34|35.54|38.34|35.54|38.29|35.49|0
1651697300000|2022-05-04 20:48:20|38.29|35.49|38.29|35.49|38.34|35.54|38.29|35.49|0
1651697310000|2022-05-04 20:48:30|38.23|35.43|38.23|35.43|38.23|35.43|38.23|35.43|0
1651697330000|2022-05-04 20:48:50|38.2|35.4|38.2|35.4|38.2|35.4|38.17|35.37|0
1651697340000|2022-05-04 20:49:00|38.23|35.43|38.23|35.43|38.23|35.43|38.23|35.43|0
1651697390000|2022-05-04 20:49:50|38.28|35.48|38.23|35.43|38.28|35.48|38.23|35.43|0
1651697400000|2022-05-04 20:50:00|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1651697420000|2022-05-04 20:50:20|38.34|35.54|38.4|35.6|38.4|35.6|38.34|35.54|0
1651697430000|2022-05-04 20:50:30|38.34|35.54|38.4|35.6|38.4|35.6|38.34|35.54|0
1651697440000|2022-05-04 20:50:40|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651697490000|2022-05-04 20:51:30|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651697520000|2022-05-04 20:52:00|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1651697530000|2022-05-04 20:52:10|38.34|35.54|38.28|35.48|38.34|35.54|38.28|35.48|0
1651697550000|2022-05-04 20:52:30|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1651697580000|2022-05-04 20:53:00|38.19|35.39|38.22|35.42|38.22|35.42|38.19|35.39|0
1651697590000|2022-05-04 20:53:10|38.19|35.39|38.22|35.42|38.22|35.42|38.19|35.39|0
1651697610000|2022-05-04 20:53:30|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1651697630000|2022-05-04 20:53:50|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651697640000|2022-05-04 20:54:00|38.37|35.57|38.4|35.6|38.4|35.6|38.37|35.57|0
1651697650000|2022-05-04 20:54:10|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651697660000|2022-05-04 20:54:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651697670000|2022-05-04 20:54:30|38.46|35.66|38.4|35.6|38.46|35.66|38.4|35.6|0
1651697680000|2022-05-04 20:54:40|38.37|35.57|38.4|35.6|38.4|35.6|38.37|35.57|0
1651697690000|2022-05-04 20:54:50|38.34|35.54|38.34|35.54|38.34|35.54|38.28|35.48|0
1651697700000|2022-05-04 20:55:00|38.28|35.48|38.28|35.48|38.31|35.51|38.28|35.48|0
1651697720000|2022-05-04 20:55:20|38.34|35.54|38.4|35.6|38.4|35.6|38.34|35.54|0
1651697730000|2022-05-04 20:55:30|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651697740000|2022-05-04 20:55:40|38.4|35.6|38.28|35.48|38.4|35.6|38.28|35.48|0
1651697760000|2022-05-04 20:56:00|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1651697790000|2022-05-04 20:56:30|38.22|35.42|38.22|35.42|38.28|35.48|38.22|35.42|0
1651697800000|2022-05-04 20:56:40|38.28|35.48|38.34|35.54|38.34|35.54|38.28|35.48|0
1651697810000|2022-05-04 20:56:50|38.25|35.45|38.22|35.42|38.25|35.45|38.22|35.42|0
1651697830000|2022-05-04 20:57:10|38.19|35.39|38.19|35.39|38.19|35.39|38.16|35.36|0
1651697840000|2022-05-04 20:57:20|38.16|35.36|38.22|35.42|38.22|35.42|38.16|35.36|0
1651697850000|2022-05-04 20:57:30|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1651697860000|2022-05-04 20:57:40|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1651697870000|2022-05-04 20:57:50|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1651697880000|2022-05-04 20:58:00|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1651697890000|2022-05-04 20:58:10|38.16|35.36|38.22|35.42|38.22|35.42|38.16|35.36|0
1651697900000|2022-05-04 20:58:20|38.19|35.39|38.19|35.39|38.19|35.39|38.19|35.39|0
1651697910000|2022-05-04 20:58:30|38.28|35.48|38.22|35.42|38.28|35.48|38.22|35.42|0
1651697930000|2022-05-04 20:58:50|38.16|35.36|38.22|35.42|38.22|35.42|38.16|35.36|0
1651697940000|2022-05-04 20:59:00|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651697960000|2022-05-04 20:59:20|38.4|35.6|38.34|35.54|38.4|35.6|38.34|35.54|0
1651697990000|2022-05-04 20:59:50|38.31|35.51|38.25|35.45|38.31|35.51|38.25|35.45|0
1651698000000|2022-05-04 21:00:00|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651698010000|2022-05-04 21:00:10|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1651698030000|2022-05-04 21:00:30|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1651698050000|2022-05-04 21:00:50|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1651698080000|2022-05-04 21:01:20|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651698100000|2022-05-04 21:01:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651698110000|2022-05-04 21:01:50|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651698140000|2022-05-04 21:02:20|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1651698150000|2022-05-04 21:02:30|38.45|35.65|38.47|35.67|38.47|35.67|38.45|35.65|0
1651698160000|2022-05-04 21:02:40|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1651698170000|2022-05-04 21:02:50|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651698180000|2022-05-04 21:03:00|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651698190000|2022-05-04 21:03:10|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651698200000|2022-05-04 21:03:20|38.44|35.64|38.42|35.62|38.44|35.64|38.42|35.62|0
1651698210000|2022-05-04 21:03:30|38.47|35.67|38.46|35.66|38.47|35.67|38.46|35.66|0
1651698220000|2022-05-04 21:03:40|38.44|35.64|38.42|35.62|38.49|35.69|38.42|35.62|0
1651698230000|2022-05-04 21:03:50|38.47|35.67|38.43|35.63|38.47|35.67|38.41|35.61|0
1651698240000|2022-05-04 21:04:00|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651698250000|2022-05-04 21:04:10|38.48|35.68|38.65|35.85|38.65|35.85|38.48|35.68|0
1651698260000|2022-05-04 21:04:20|38.55|35.75|38.59|35.79|38.59|35.79|38.55|35.75|0
1651698270000|2022-05-04 21:04:30|38.63|35.83|38.59|35.79|38.63|35.83|38.59|35.79|0
1651698280000|2022-05-04 21:04:40|38.77|35.97|38.71|35.91|38.77|35.97|38.66|35.86|0
1651698290000|2022-05-04 21:04:50|38.68|35.88|38.68|35.88|38.69|35.89|38.68|35.88|0
1651698300000|2022-05-04 21:05:00|38.76|35.96|38.83|36.03|38.83|36.03|38.76|35.96|0
1651698320000|2022-05-04 21:05:20|38.8|36|38.69|35.89|38.8|36|38.69|35.89|0
1651698330000|2022-05-04 21:05:30|38.7|35.9|38.7|35.9|38.71|35.91|38.7|35.9|0
1651698340000|2022-05-04 21:05:40|38.75|35.95|38.76|35.96|38.76|35.96|38.75|35.95|0
1651698350000|2022-05-04 21:05:50|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1651698370000|2022-05-04 21:06:10|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1651698380000|2022-05-04 21:06:20|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1651698390000|2022-05-04 21:06:30|38.79|35.99|38.79|35.99|38.79|35.99|38.74|35.94|0
1651698400000|2022-05-04 21:06:40|38.78|35.98|38.79|35.99|38.79|35.99|38.78|35.98|0
1651698420000|2022-05-04 21:07:00|38.86|36.06|38.87|36.07|38.87|36.07|38.86|36.06|0
1651698430000|2022-05-04 21:07:10|38.88|36.08|38.93|36.13|38.93|36.13|38.88|36.08|0
1651698440000|2022-05-04 21:07:20|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651698470000|2022-05-04 21:07:50|38.95|36.15|38.92|36.12|38.95|36.15|38.92|36.12|0
1651698480000|2022-05-04 21:08:00|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1651698490000|2022-05-04 21:08:10|38.83|36.03|38.82|36.02|38.83|36.03|38.82|36.02|0
1651698510000|2022-05-04 21:08:30|38.8|36|38.83|36.03|38.83|36.03|38.8|36|0
1651698570000|2022-05-04 21:09:30|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1651698580000|2022-05-04 21:09:40|38.77|35.97|38.77|35.97|38.77|35.97|38.77|35.97|0
1651698620000|2022-05-04 21:10:20|38.8|36|38.8|36|38.8|36|38.8|36|0
1651698640000|2022-05-04 21:10:40|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1651698650000|2022-05-04 21:10:50|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1651698660000|2022-05-04 21:11:00|38.83|36.03|38.84|36.04|38.84|36.04|38.83|36.03|0
1651698670000|2022-05-04 21:11:10|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1651698690000|2022-05-04 21:11:30|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1651698710000|2022-05-04 21:11:50|38.89|36.09|38.9|36.1|38.9|36.1|38.86|36.06|0
1651698720000|2022-05-04 21:12:00|38.88|36.08|38.85|36.05|38.88|36.08|38.85|36.05|0
1651698730000|2022-05-04 21:12:10|38.9|36.1|38.88|36.08|38.9|36.1|38.88|36.08|0
1651698740000|2022-05-04 21:12:20|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1651698790000|2022-05-04 21:13:10|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1651698840000|2022-05-04 21:14:00|38.88|36.08|38.9|36.1|38.9|36.1|38.88|36.08|0
1651698850000|2022-05-04 21:14:10|38.89|36.09|38.88|36.08|38.89|36.09|38.88|36.08|0
1651698860000|2022-05-04 21:14:20|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1651698870000|2022-05-04 21:14:30|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1651698910000|2022-05-04 21:15:10|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651698920000|2022-05-04 21:15:20|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1651698960000|2022-05-04 21:16:00|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651698990000|2022-05-04 21:16:30|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1651699000000|2022-05-04 21:16:40|38.94|36.14|38.95|36.15|38.95|36.15|38.94|36.14|0
1651699010000|2022-05-04 21:16:50|38.99|36.19|39|36.2|39|36.2|38.99|36.19|0
1651699030000|2022-05-04 21:17:10|39.01|36.21|39|36.2|39.01|36.21|39|36.2|0
1651699040000|2022-05-04 21:17:20|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651699050000|2022-05-04 21:17:30|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651699060000|2022-05-04 21:17:40|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651699070000|2022-05-04 21:17:50|39|36.2|39|36.2|39|36.2|39|36.2|0
1651699080000|2022-05-04 21:18:00|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651699090000|2022-05-04 21:18:10|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651699150000|2022-05-04 21:19:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651699160000|2022-05-04 21:19:20|39.01|36.21|39|36.2|39.01|36.21|39|36.2|0
1651699170000|2022-05-04 21:19:30|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651699180000|2022-05-04 21:19:40|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1651699190000|2022-05-04 21:19:50|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651699200000|2022-05-04 21:20:00|39.06|36.26|39.05|36.25|39.06|36.26|39.05|36.25|0
1651699210000|2022-05-04 21:20:10|39.02|36.22|39.05|36.25|39.05|36.25|39.02|36.22|0
1651699220000|2022-05-04 21:20:20|39.06|36.26|39|36.2|39.06|36.26|39|36.2|0
1651699230000|2022-05-04 21:20:30|38.98|36.18|39|36.2|39|36.2|38.98|36.18|0
1651699250000|2022-05-04 21:20:50|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651699270000|2022-05-04 21:21:10|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1651699310000|2022-05-04 21:21:50|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651699320000|2022-05-04 21:22:00|38.99|36.19|38.97|36.17|38.99|36.19|38.97|36.17|0
1651699330000|2022-05-04 21:22:10|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651699370000|2022-05-04 21:22:50|38.98|36.18|38.99|36.19|38.99|36.19|38.98|36.18|0
1651699380000|2022-05-04 21:23:00|39.03|36.23|38.99|36.19|39.03|36.23|38.99|36.19|0
1651699390000|2022-05-04 21:23:10|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651699400000|2022-05-04 21:23:20|38.99|36.19|38.96|36.16|38.99|36.19|38.96|36.16|0
1651699410000|2022-05-04 21:23:30|38.98|36.18|38.92|36.12|38.98|36.18|38.92|36.12|0
1651699430000|2022-05-04 21:23:50|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1651699460000|2022-05-04 21:24:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651699500000|2022-05-04 21:25:00|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1651699510000|2022-05-04 21:25:10|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1651699520000|2022-05-04 21:25:20|39.01|36.21|38.98|36.18|39.01|36.21|38.94|36.14|0
1651699550000|2022-05-04 21:25:50|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1651699560000|2022-05-04 21:26:00|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651699570000|2022-05-04 21:26:10|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651699580000|2022-05-04 21:26:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651699600000|2022-05-04 21:26:40|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651699610000|2022-05-04 21:26:50|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1651699650000|2022-05-04 21:27:30|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651699680000|2022-05-04 21:28:00|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651699710000|2022-05-04 21:28:30|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651699720000|2022-05-04 21:28:40|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651699730000|2022-05-04 21:28:50|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1651699740000|2022-05-04 21:29:00|39.04|36.24|39.04|36.24|39.05|36.25|39.02|36.22|0
1651699760000|2022-05-04 21:29:20|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1651699770000|2022-05-04 21:29:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1651699780000|2022-05-04 21:29:40|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1651699810000|2022-05-04 21:30:10|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1651699820000|2022-05-04 21:30:20|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1651699860000|2022-05-04 21:31:00|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651699880000|2022-05-04 21:31:20|39.11|36.31|39.12|36.32|39.12|36.32|39.11|36.31|0
1651699890000|2022-05-04 21:31:30|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651699930000|2022-05-04 21:32:10|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1651699980000|2022-05-04 21:33:00|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651700060000|2022-05-04 21:34:20|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1651700080000|2022-05-04 21:34:40|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651700090000|2022-05-04 21:34:50|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651700110000|2022-05-04 21:35:10|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1651700130000|2022-05-04 21:35:30|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651700160000|2022-05-04 21:36:00|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1651700520000|2022-05-04 21:42:00|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1651700530000|2022-05-04 21:42:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651700550000|2022-05-04 21:42:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1651700570000|2022-05-04 21:42:50|39.02|36.22|39.04|36.24|39.04|36.24|39.02|36.22|0
1651700590000|2022-05-04 21:43:10|39.02|36.22|38.94|36.14|39.02|36.22|38.94|36.14|0
1651700600000|2022-05-04 21:43:20|39.02|36.22|39|36.2|39.04|36.24|39|36.2|0
1651700610000|2022-05-04 21:43:30|38.95|36.15|38.98|36.18|38.98|36.18|38.95|36.15|0
1651700620000|2022-05-04 21:43:40|38.95|36.15|38.98|36.18|38.98|36.18|38.95|36.15|0
1651700630000|2022-05-04 21:43:50|39|36.2|38.96|36.16|39|36.2|38.96|36.16|0
1651700650000|2022-05-04 21:44:10|38.97|36.17|38.94|36.14|38.97|36.17|38.94|36.14|0
1651700660000|2022-05-04 21:44:20|38.91|36.11|38.92|36.12|38.92|36.12|38.91|36.11|0
1651700680000|2022-05-04 21:44:40|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1651700700000|2022-05-04 21:45:00|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651700710000|2022-05-04 21:45:10|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1651700720000|2022-05-04 21:45:20|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651700780000|2022-05-04 21:46:20|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651700790000|2022-05-04 21:46:30|38.93|36.13|38.96|36.16|38.96|36.16|38.93|36.13|0
1651700800000|2022-05-04 21:46:40|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1651700830000|2022-05-04 21:47:10|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651700840000|2022-05-04 21:47:20|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1651700850000|2022-05-04 21:47:30|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651700870000|2022-05-04 21:47:50|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651700880000|2022-05-04 21:48:00|39.03|36.23|39.04|36.24|39.04|36.24|39.03|36.23|0
1651700920000|2022-05-04 21:48:40|38.99|36.19|39|36.2|39|36.2|38.99|36.19|0
1651700940000|2022-05-04 21:49:00|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651700950000|2022-05-04 21:49:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651700960000|2022-05-04 21:49:20|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651701020000|2022-05-04 21:50:20|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651701030000|2022-05-04 21:50:30|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651701050000|2022-05-04 21:50:50|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651701060000|2022-05-04 21:51:00|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1651701070000|2022-05-04 21:51:10|39.01|36.21|38.97|36.17|39.01|36.21|38.97|36.17|0
1651701080000|2022-05-04 21:51:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651701090000|2022-05-04 21:51:30|38.99|36.19|38.95|36.15|38.99|36.19|38.95|36.15|0
1651701100000|2022-05-04 21:51:40|39.01|36.21|38.95|36.15|39.01|36.21|38.95|36.15|0
1651701340000|2022-05-04 21:55:40|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1651701350000|2022-05-04 21:55:50|38.96|36.16|38.95|36.15|38.96|36.16|38.95|36.15|0
1651701360000|2022-05-04 21:56:00|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1651701370000|2022-05-04 21:56:10|38.96|36.16|38.93|36.13|38.96|36.16|38.93|36.13|0
1651701390000|2022-05-04 21:56:30|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651701410000|2022-05-04 21:56:50|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1651701420000|2022-05-04 21:57:00|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1651701440000|2022-05-04 21:57:20|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651701450000|2022-05-04 21:57:30|38.9|36.1|38.88|36.08|38.9|36.1|38.88|36.08|0
1651701460000|2022-05-04 21:57:40|38.9|36.1|38.87|36.07|38.9|36.1|38.87|36.07|0
1651701470000|2022-05-04 21:57:50|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1651701490000|2022-05-04 21:58:10|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1651701500000|2022-05-04 21:58:20|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1651701520000|2022-05-04 21:58:40|38.93|36.13|38.93|36.13|38.93|36.13|38.93|36.13|0
1651701530000|2022-05-04 21:58:50|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1651701550000|2022-05-04 21:59:10|38.97|36.17|38.95|36.15|38.97|36.17|38.95|36.15|0
1651701590000|2022-05-04 21:59:50|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651701600000|2022-05-04 22:00:00|39.15|36.35|39.27|36.47|39.39|36.59|39.15|36.35|0
1651701610000|2022-05-04 22:00:10|39.15|36.35|38.92|36.12|39.15|36.35|38.92|36.12|0
1651701620000|2022-05-04 22:00:20|38.95|36.15|38.77|35.97|38.95|36.15|38.77|35.97|0
1651701630000|2022-05-04 22:00:30|38.74|35.94|38.89|36.09|38.89|36.09|38.74|35.94|0
1651701640000|2022-05-04 22:00:40|38.95|36.15|38.86|36.06|38.95|36.15|38.86|36.06|0
1651701650000|2022-05-04 22:00:50|38.89|36.09|38.97|36.17|38.97|36.17|38.89|36.09|0
1651701660000|2022-05-04 22:01:00|38.95|36.15|38.89|36.09|38.95|36.15|38.89|36.09|0
1651701670000|2022-05-04 22:01:10|38.95|36.15|38.89|36.09|38.95|36.15|38.89|36.09|0
1651701680000|2022-05-04 22:01:20|38.95|36.15|38.97|36.17|39|36.2|38.95|36.15|0
1651701690000|2022-05-04 22:01:30|38.89|36.09|38.95|36.15|38.95|36.15|38.89|36.09|0
1651701700000|2022-05-04 22:01:40|38.89|36.09|39|36.2|39|36.2|38.89|36.09|0
1651701710000|2022-05-04 22:01:50|38.97|36.17|39|36.2|39|36.2|38.97|36.17|0
1651701720000|2022-05-04 22:02:00|38.94|36.14|38.97|36.17|39|36.2|38.94|36.14|0
1651701730000|2022-05-04 22:02:10|39|36.2|39|36.2|39|36.2|38.97|36.17|0
1651701740000|2022-05-04 22:02:20|38.97|36.17|38.94|36.14|39|36.2|38.94|36.14|0
1651701750000|2022-05-04 22:02:30|38.97|36.17|39.03|36.23|39.06|36.26|38.97|36.17|0
1651701760000|2022-05-04 22:02:40|38.97|36.17|39.12|36.32|39.12|36.32|38.97|36.17|0
1651701770000|2022-05-04 22:02:50|39.03|36.23|39.12|36.32|39.15|36.35|39.03|36.23|0
1651701780000|2022-05-04 22:03:00|39.06|36.26|39.09|36.29|39.15|36.35|39.06|36.26|0
1651701790000|2022-05-04 22:03:10|39.06|36.26|39.15|36.35|39.18|36.38|39.06|36.26|0
1651701800000|2022-05-04 22:03:20|39.12|36.32|39.18|36.38|39.18|36.38|39.12|36.32|0
1651701810000|2022-05-04 22:03:30|39.27|36.47|39.06|36.26|39.3|36.5|39.06|36.26|0
1651701830000|2022-05-04 22:03:50|39.12|36.32|39.15|36.35|39.24|36.44|39.12|36.32|0
1651701840000|2022-05-04 22:04:00|39.24|36.44|39.3|36.5|39.3|36.5|39.24|36.44|0
1651701850000|2022-05-04 22:04:10|39.33|36.53|39.36|36.56|39.36|36.56|39.33|36.53|0
1651701860000|2022-05-04 22:04:20|39.42|36.62|39.36|36.56|39.42|36.62|39.33|36.53|0
1651701870000|2022-05-04 22:04:30|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1651701880000|2022-05-04 22:04:40|39.36|36.56|39.36|36.56|39.36|36.56|39.33|36.53|0
1651701890000|2022-05-04 22:04:50|39.33|36.53|39.33|36.53|39.36|36.56|39.33|36.53|0
1651701900000|2022-05-04 22:05:00|39.3|36.5|39.39|36.59|39.42|36.62|39.3|36.5|0
1651701910000|2022-05-04 22:05:10|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1651701920000|2022-05-04 22:05:20|39.36|36.56|39.3|36.5|39.36|36.56|39.3|36.5|0
1651701930000|2022-05-04 22:05:30|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1651701940000|2022-05-04 22:05:40|39.18|36.38|39.18|36.38|39.18|36.38|39.15|36.35|0
1651701950000|2022-05-04 22:05:50|39.15|36.35|39.18|36.38|39.18|36.38|39.12|36.32|0
1651701960000|2022-05-04 22:06:00|39.15|36.35|39.18|36.38|39.18|36.38|39.09|36.29|0
1651701970000|2022-05-04 22:06:10|39.15|36.35|39.15|36.35|39.18|36.38|39.15|36.35|0
1651701980000|2022-05-04 22:06:20|39.18|36.38|39.15|36.35|39.21|36.41|39.12|36.32|0
1651701990000|2022-05-04 22:06:30|39.18|36.38|39.24|36.44|39.24|36.44|39.18|36.38|0
1651702000000|2022-05-04 22:06:40|39.21|36.41|39.21|36.41|39.21|36.41|39.18|36.38|0
1651702010000|2022-05-04 22:06:50|39.18|36.38|39.21|36.41|39.21|36.41|39.18|36.38|0
1651702020000|2022-05-04 22:07:00|39.18|36.38|39.24|36.44|39.24|36.44|39.18|36.38|0
1651702030000|2022-05-04 22:07:10|39.21|36.41|39.24|36.44|39.24|36.44|39.21|36.41|0
1651702050000|2022-05-04 22:07:30|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651702060000|2022-05-04 22:07:40|39.18|36.38|39.24|36.44|39.24|36.44|39.18|36.38|0
1651702080000|2022-05-04 22:08:00|39.27|36.47|39.3|36.5|39.3|36.5|39.27|36.47|0
1651702090000|2022-05-04 22:08:10|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651702100000|2022-05-04 22:08:20|39.24|36.44|39.12|36.32|39.24|36.44|39.12|36.32|0
1651702110000|2022-05-04 22:08:30|39.15|36.35|39.24|36.44|39.24|36.44|39.15|36.35|0
1651702150000|2022-05-04 22:09:10|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1651702160000|2022-05-04 22:09:20|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1651702170000|2022-05-04 22:09:30|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1651702180000|2022-05-04 22:09:40|39.12|36.32|39.18|36.38|39.18|36.38|39.12|36.32|0
1651702190000|2022-05-04 22:09:50|39.24|36.44|39.3|36.5|39.3|36.5|39.24|36.44|0
1651702200000|2022-05-04 22:10:00|39.24|36.44|39.33|36.53|39.33|36.53|39.24|36.44|0
1651702210000|2022-05-04 22:10:10|39.36|36.56|39.3|36.5|39.36|36.56|39.3|36.5|0
1651702220000|2022-05-04 22:10:20|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1651702240000|2022-05-04 22:10:40|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651702250000|2022-05-04 22:10:50|39.3|36.5|39.3|36.5|39.36|36.56|39.3|36.5|0
1651702260000|2022-05-04 22:11:00|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1651702280000|2022-05-04 22:11:20|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651702290000|2022-05-04 22:11:30|39.39|36.59|39.42|36.62|39.42|36.62|39.39|36.59|0
1651702300000|2022-05-04 22:11:40|39.39|36.59|39.36|36.56|39.39|36.59|39.36|36.56|0
1651702320000|2022-05-04 22:12:00|39.33|36.53|39.36|36.56|39.36|36.56|39.33|36.53|0
1651702370000|2022-05-04 22:12:50|39.38|36.58|39.42|36.62|39.42|36.62|39.38|36.58|0
1651702380000|2022-05-04 22:13:00|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651702390000|2022-05-04 22:13:10|39.5|36.7|39.6|36.8|39.6|36.8|39.5|36.7|0
1651702400000|2022-05-04 22:13:20|39.54|36.74|39.6|36.8|39.6|36.8|39.54|36.74|0
1651702420000|2022-05-04 22:13:40|39.56|36.76|39.6|36.8|39.6|36.8|39.56|36.76|0
1651702430000|2022-05-04 22:13:50|39.56|36.76|39.6|36.8|39.6|36.8|39.56|36.76|0
1651702440000|2022-05-04 22:14:00|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651702450000|2022-05-04 22:14:10|39.66|36.86|39.66|36.86|39.66|36.86|39.62|36.82|0
1651702460000|2022-05-04 22:14:20|39.62|36.82|39.66|36.86|39.66|36.86|39.62|36.82|0
1651702470000|2022-05-04 22:14:30|39.68|36.88|39.74|36.94|39.74|36.94|39.68|36.88|0
1651702480000|2022-05-04 22:14:40|39.78|36.98|39.9|37.1|39.9|37.1|39.78|36.98|0
1651702490000|2022-05-04 22:14:50|39.87|37.07|39.78|36.98|39.87|37.07|39.78|36.98|0
1651702500000|2022-05-04 22:15:00|39.74|36.94|39.87|37.07|39.87|37.07|39.74|36.94|0
1651702510000|2022-05-04 22:15:10|39.84|37.04|39.84|37.04|39.9|37.1|39.84|37.04|0
1651702520000|2022-05-04 22:15:20|39.87|37.07|39.87|37.07|39.87|37.07|39.87|37.07|0
1651702530000|2022-05-04 22:15:30|39.8|37|39.84|37.04|39.84|37.04|39.8|37|0
1651702540000|2022-05-04 22:15:40|39.87|37.07|39.87|37.07|39.87|37.07|39.87|37.07|0
1651702550000|2022-05-04 22:15:50|39.84|37.04|39.9|37.1|39.93|37.13|39.84|37.04|0
1651702560000|2022-05-04 22:16:00|39.96|37.16|40.02|37.22|40.02|37.22|39.96|37.16|0
1651702580000|2022-05-04 22:16:20|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651702590000|2022-05-04 22:16:30|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651702610000|2022-05-04 22:16:50|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651702620000|2022-05-04 22:17:00|40.08|37.28|39.96|37.16|40.08|37.28|39.96|37.16|0
1651702630000|2022-05-04 22:17:10|40.02|37.22|39.99|37.19|40.02|37.22|39.99|37.19|0
1651702640000|2022-05-04 22:17:20|40.02|37.22|40.02|37.22|40.02|37.22|39.96|37.16|0
1651702660000|2022-05-04 22:17:40|39.96|37.16|40.02|37.22|40.02|37.22|39.96|37.16|0
1651702670000|2022-05-04 22:17:50|39.99|37.19|40.02|37.22|40.02|37.22|39.99|37.19|0
1651702680000|2022-05-04 22:18:00|39.98|37.18|40.02|37.22|40.02|37.22|39.96|37.16|0
1651702690000|2022-05-04 22:18:10|39.98|37.18|40.08|37.28|40.08|37.28|39.98|37.18|0
1651702700000|2022-05-04 22:18:20|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651702710000|2022-05-04 22:18:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651702730000|2022-05-04 22:18:50|40.14|37.34|40.11|37.31|40.14|37.34|40.11|37.31|0
1651702740000|2022-05-04 22:19:00|40.14|37.34|40.14|37.34|40.14|37.34|40.14|37.34|0
1651702760000|2022-05-04 22:19:20|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651702770000|2022-05-04 22:19:30|40.26|37.46|40.2|37.4|40.26|37.46|40.2|37.4|0
1651702780000|2022-05-04 22:19:40|40.23|37.43|40.26|37.46|40.26|37.46|40.2|37.4|0
1651702790000|2022-05-04 22:19:50|40.23|37.43|40.26|37.46|40.26|37.46|40.23|37.43|0
1651702800000|2022-05-04 22:20:00|40.32|37.52|40.32|37.52|40.32|37.52|40.26|37.46|0
1651702810000|2022-05-04 22:20:10|40.29|37.49|40.32|37.52|40.32|37.52|40.29|37.49|0
1651702820000|2022-05-04 22:20:20|40.26|37.46|40.23|37.43|40.26|37.46|40.23|37.43|0
1651702830000|2022-05-04 22:20:30|40.26|37.46|40.35|37.55|40.35|37.55|40.26|37.46|0
1651702840000|2022-05-04 22:20:40|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1651702850000|2022-05-04 22:20:50|40.41|37.61|40.44|37.64|40.44|37.64|40.41|37.61|0
1651702860000|2022-05-04 22:21:00|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1651702870000|2022-05-04 22:21:10|40.41|37.61|40.38|37.58|40.44|37.64|40.38|37.58|0
1651702880000|2022-05-04 22:21:20|40.41|37.61|40.44|37.64|40.44|37.64|40.41|37.61|0
1651702900000|2022-05-04 22:21:40|40.47|37.67|40.56|37.76|40.56|37.76|40.47|37.67|0
1651702930000|2022-05-04 22:22:10|40.53|37.73|40.5|37.7|40.53|37.73|40.5|37.7|0
1651702940000|2022-05-04 22:22:20|40.56|37.76|40.56|37.76|40.56|37.76|40.53|37.73|0
1651702960000|2022-05-04 22:22:40|40.59|37.79|40.59|37.79|40.59|37.79|40.56|37.76|0
1651702970000|2022-05-04 22:22:50|40.62|37.82|40.62|37.82|40.62|37.82|40.62|37.82|0
1651702980000|2022-05-04 22:23:00|40.69|37.89|40.56|37.76|40.69|37.89|40.56|37.76|0
1651703000000|2022-05-04 22:23:20|40.53|37.73|40.5|37.7|40.53|37.73|40.5|37.7|0
1651703010000|2022-05-04 22:23:30|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651703020000|2022-05-04 22:23:40|40.5|37.7|40.44|37.64|40.5|37.7|40.44|37.64|0
1651703030000|2022-05-04 22:23:50|40.5|37.7|40.47|37.67|40.5|37.7|40.47|37.67|0
1651703040000|2022-05-04 22:24:00|40.5|37.7|40.53|37.73|40.53|37.73|40.47|37.67|0
1651703050000|2022-05-04 22:24:10|40.56|37.76|40.56|37.76|40.56|37.76|40.53|37.73|0
1651703060000|2022-05-04 22:24:20|40.53|37.73|40.56|37.76|40.56|37.76|40.53|37.73|0
1651703070000|2022-05-04 22:24:30|40.53|37.73|40.47|37.67|40.53|37.73|40.47|37.67|0
1651703080000|2022-05-04 22:24:40|40.5|37.7|40.44|37.64|40.5|37.7|40.44|37.64|0
1651703090000|2022-05-04 22:24:50|40.38|37.58|40.35|37.55|40.38|37.58|40.35|37.55|0
1651703100000|2022-05-04 22:25:00|40.28|37.48|40.38|37.58|40.38|37.58|40.28|37.48|0
1651703120000|2022-05-04 22:25:20|40.35|37.55|40.32|37.52|40.35|37.55|40.32|37.52|0
1651703130000|2022-05-04 22:25:30|40.35|37.55|40.28|37.48|40.35|37.55|40.28|37.48|0
1651703140000|2022-05-04 22:25:40|40.19|37.39|40.19|37.39|40.19|37.39|40.16|37.36|0
1651703160000|2022-05-04 22:26:00|40.16|37.36|40.19|37.39|40.19|37.39|40.13|37.33|0
1651703170000|2022-05-04 22:26:10|40.25|37.45|40.25|37.45|40.28|37.48|40.25|37.45|0
1651703180000|2022-05-04 22:26:20|40.22|37.42|40.19|37.39|40.25|37.45|40.19|37.39|0
1651703190000|2022-05-04 22:26:30|40.16|37.36|40.07|37.27|40.16|37.36|40.04|37.24|0
1651703200000|2022-05-04 22:26:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651703220000|2022-05-04 22:27:00|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651703230000|2022-05-04 22:27:10|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651703250000|2022-05-04 22:27:30|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1651703260000|2022-05-04 22:27:40|40.31|37.51|40.31|37.51|40.31|37.51|40.31|37.51|0
1651703270000|2022-05-04 22:27:50|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651703280000|2022-05-04 22:28:00|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651703310000|2022-05-04 22:28:30|40.22|37.42|40.22|37.42|40.22|37.42|40.19|37.39|0
1651703320000|2022-05-04 22:28:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651703330000|2022-05-04 22:28:50|40.07|37.27|40.13|37.33|40.13|37.33|40.07|37.27|0
1651703380000|2022-05-04 22:29:40|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651703390000|2022-05-04 22:29:50|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651703400000|2022-05-04 22:30:00|40.19|37.39|40.16|37.36|40.19|37.39|40.16|37.36|0
1651703410000|2022-05-04 22:30:10|40.19|37.39|40.13|37.33|40.19|37.39|40.13|37.33|0
1651703420000|2022-05-04 22:30:20|40.01|37.21|39.95|37.15|40.01|37.21|39.95|37.15|0
1651703430000|2022-05-04 22:30:30|39.89|37.09|39.77|36.97|39.89|37.09|39.77|36.97|0
1651703440000|2022-05-04 22:30:40|39.7|36.9|39.85|37.05|39.85|37.05|39.7|36.9|0
1651703450000|2022-05-04 22:30:50|39.89|37.09|39.89|37.09|39.89|37.09|39.83|37.03|0
1651703460000|2022-05-04 22:31:00|39.83|37.03|39.83|37.03|39.83|37.03|39.76|36.96|0
1651703470000|2022-05-04 22:31:10|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1651703480000|2022-05-04 22:31:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651703490000|2022-05-04 22:31:30|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1651703500000|2022-05-04 22:31:40|39.73|36.93|39.7|36.9|39.73|36.93|39.7|36.9|0
1651703510000|2022-05-04 22:31:50|39.76|36.96|39.82|37.02|39.82|37.02|39.76|36.96|0
1651703530000|2022-05-04 22:32:10|39.85|37.05|39.76|36.96|39.85|37.05|39.76|36.96|0
1651703560000|2022-05-04 22:32:40|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651703570000|2022-05-04 22:32:50|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651703590000|2022-05-04 22:33:10|39.7|36.9|39.7|36.9|39.7|36.9|39.67|36.87|0
1651703600000|2022-05-04 22:33:20|39.64|36.84|39.58|36.78|39.64|36.84|39.58|36.78|0
1651703610000|2022-05-04 22:33:30|39.64|36.84|39.52|36.72|39.64|36.84|39.52|36.72|0
1651703620000|2022-05-04 22:33:40|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651703650000|2022-05-04 22:34:10|39.61|36.81|39.58|36.78|39.61|36.81|39.58|36.78|0
1651703660000|2022-05-04 22:34:20|39.46|36.66|39.52|36.72|39.52|36.72|39.46|36.66|0
1651703670000|2022-05-04 22:34:30|39.46|36.66|39.4|36.6|39.46|36.66|39.4|36.6|0
1651703680000|2022-05-04 22:34:40|39.46|36.66|39.34|36.54|39.46|36.66|39.34|36.54|0
1651703690000|2022-05-04 22:34:50|39.4|36.6|39.46|36.66|39.46|36.66|39.4|36.6|0
1651703700000|2022-05-04 22:35:00|39.4|36.6|39.4|36.6|39.4|36.6|39.34|36.54|0
1651703710000|2022-05-04 22:35:10|39.37|36.57|39.34|36.54|39.4|36.6|39.34|36.54|0
1651703720000|2022-05-04 22:35:20|39.28|36.48|39.28|36.48|39.28|36.48|39.16|36.36|0
1651703730000|2022-05-04 22:35:30|39.34|36.54|39.28|36.48|39.4|36.6|39.28|36.48|0
1651703740000|2022-05-04 22:35:40|39.25|36.45|39.1|36.3|39.25|36.45|39.1|36.3|0
1651703750000|2022-05-04 22:35:50|39.07|36.27|39.04|36.24|39.1|36.3|39.04|36.24|0
1651703760000|2022-05-04 22:36:00|39.01|36.21|39.04|36.24|39.04|36.24|38.98|36.18|0
1651703770000|2022-05-04 22:36:10|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651703780000|2022-05-04 22:36:20|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651703790000|2022-05-04 22:36:30|39.1|36.3|39.1|36.3|39.1|36.3|39.04|36.24|0
1651703810000|2022-05-04 22:36:50|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651703820000|2022-05-04 22:37:00|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651703830000|2022-05-04 22:37:10|39.04|36.24|39.1|36.3|39.1|36.3|39.04|36.24|0
1651703840000|2022-05-04 22:37:20|39.04|36.24|39.1|36.3|39.1|36.3|39.04|36.24|0
1651703850000|2022-05-04 22:37:30|39.01|36.21|38.98|36.18|39.04|36.24|38.98|36.18|0
1651703890000|2022-05-04 22:38:10|39.04|36.24|38.98|36.18|39.04|36.24|38.98|36.18|0
1651703900000|2022-05-04 22:38:20|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651703910000|2022-05-04 22:38:30|38.98|36.18|39.01|36.21|39.04|36.24|38.98|36.18|0
1651703920000|2022-05-04 22:38:40|38.98|36.18|38.8|36|38.98|36.18|38.74|35.94|0
1651703930000|2022-05-04 22:38:50|38.74|35.94|38.68|35.88|38.74|35.94|38.68|35.88|0
1651703940000|2022-05-04 22:39:00|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1651703960000|2022-05-04 22:39:20|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651703970000|2022-05-04 22:39:30|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1651703980000|2022-05-04 22:39:40|38.77|35.97|38.8|36|38.8|36|38.77|35.97|0
1651703990000|2022-05-04 22:39:50|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1651704000000|2022-05-04 22:40:00|38.8|36|38.8|36|38.8|36|38.8|36|0
1651704020000|2022-05-04 22:40:20|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1651704050000|2022-05-04 22:40:50|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651704060000|2022-05-04 22:41:00|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651704070000|2022-05-04 22:41:10|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651704080000|2022-05-04 22:41:20|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651704090000|2022-05-04 22:41:30|38.56|35.76|38.56|35.76|38.56|35.76|38.53|35.73|0
1651704100000|2022-05-04 22:41:40|38.62|35.82|38.59|35.79|38.62|35.82|38.59|35.79|0
1651704110000|2022-05-04 22:41:50|38.62|35.82|38.56|35.76|38.62|35.82|38.56|35.76|0
1651704120000|2022-05-04 22:42:00|38.59|35.79|38.44|35.64|38.59|35.79|38.44|35.64|0
1651704140000|2022-05-04 22:42:20|38.5|35.7|38.33|35.53|38.5|35.7|38.33|35.53|0
1651704150000|2022-05-04 22:42:30|38.27|35.47|38.44|35.64|38.44|35.64|38.27|35.47|0
1651704160000|2022-05-04 22:42:40|38.38|35.58|38.27|35.47|38.44|35.64|38.27|35.47|0
1651704180000|2022-05-04 22:43:00|38.21|35.41|38.27|35.47|38.27|35.47|38.21|35.41|0
1651704190000|2022-05-04 22:43:10|38.33|35.53|38.35|35.55|38.35|35.55|38.33|35.53|0
1651704200000|2022-05-04 22:43:20|38.38|35.58|38.38|35.58|38.38|35.58|38.33|35.53|0
1651704210000|2022-05-04 22:43:30|38.44|35.64|38.44|35.64|38.47|35.67|38.44|35.64|0
1651704220000|2022-05-04 22:43:40|38.38|35.58|38.44|35.64|38.44|35.64|38.38|35.58|0
1651704240000|2022-05-04 22:44:00|38.5|35.7|38.41|35.61|38.5|35.7|38.41|35.61|0
1651704250000|2022-05-04 22:44:10|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651704260000|2022-05-04 22:44:20|38.38|35.58|38.44|35.64|38.44|35.64|38.38|35.58|0
1651704270000|2022-05-04 22:44:30|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651704280000|2022-05-04 22:44:40|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1651704300000|2022-05-04 22:45:00|38.38|35.58|38.44|35.64|38.44|35.64|38.38|35.58|0
1651704310000|2022-05-04 22:45:10|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651704320000|2022-05-04 22:45:20|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1651704330000|2022-05-04 22:45:30|38.35|35.55|38.38|35.58|38.38|35.58|38.35|35.55|0
1651704350000|2022-05-04 22:45:50|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1651704360000|2022-05-04 22:46:00|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651704390000|2022-05-04 22:46:30|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651704400000|2022-05-04 22:46:40|38.53|35.73|38.56|35.76|38.56|35.76|38.5|35.7|0
1651704410000|2022-05-04 22:46:50|38.5|35.7|38.44|35.64|38.5|35.7|38.44|35.64|0
1651704420000|2022-05-04 22:47:00|38.41|35.61|38.41|35.61|38.41|35.61|38.38|35.58|0
1651704430000|2022-05-04 22:47:10|38.38|35.58|38.44|35.64|38.44|35.64|38.38|35.58|0
1651704440000|2022-05-04 22:47:20|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651704450000|2022-05-04 22:47:30|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651704460000|2022-05-04 22:47:40|38.5|35.7|38.5|35.7|38.53|35.73|38.5|35.7|0
1651704470000|2022-05-04 22:47:50|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651704490000|2022-05-04 22:48:10|38.38|35.58|38.44|35.64|38.44|35.64|38.38|35.58|0
1651704500000|2022-05-04 22:48:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651704520000|2022-05-04 22:48:40|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651704530000|2022-05-04 22:48:50|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651704540000|2022-05-04 22:49:00|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651704560000|2022-05-04 22:49:20|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651704580000|2022-05-04 22:49:40|38.44|35.64|38.38|35.58|38.44|35.64|38.35|35.55|0
1651704600000|2022-05-04 22:50:00|38.44|35.64|38.47|35.67|38.47|35.67|38.44|35.64|0
1651704610000|2022-05-04 22:50:10|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651704630000|2022-05-04 22:50:30|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651704640000|2022-05-04 22:50:40|38.53|35.73|38.56|35.76|38.56|35.76|38.53|35.73|0
1651704650000|2022-05-04 22:50:50|38.58|35.78|38.61|35.81|38.61|35.81|38.58|35.78|0
1651704660000|2022-05-04 22:51:00|38.56|35.76|38.5|35.7|38.56|35.76|38.47|35.67|0
1651704670000|2022-05-04 22:51:10|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651704720000|2022-05-04 22:52:00|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651704730000|2022-05-04 22:52:10|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651704750000|2022-05-04 22:52:30|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651704760000|2022-05-04 22:52:40|38.61|35.81|38.55|35.75|38.61|35.81|38.55|35.75|0
1651704790000|2022-05-04 22:53:10|38.61|35.81|38.55|35.75|38.61|35.81|38.55|35.75|0
1651704800000|2022-05-04 22:53:20|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651704810000|2022-05-04 22:53:30|38.58|35.78|38.49|35.69|38.61|35.81|38.49|35.69|0
1651704840000|2022-05-04 22:54:00|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651704850000|2022-05-04 22:54:10|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1651704870000|2022-05-04 22:54:30|38.46|35.66|38.44|35.64|38.46|35.66|38.44|35.64|0
1651704880000|2022-05-04 22:54:40|38.67|35.87|38.58|35.78|38.67|35.87|38.58|35.78|0
1651704890000|2022-05-04 22:54:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651704930000|2022-05-04 22:55:30|38.64|35.84|38.64|35.84|38.64|35.84|38.64|35.84|0
1651704940000|2022-05-04 22:55:40|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651704950000|2022-05-04 22:55:50|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651704960000|2022-05-04 22:56:00|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651704990000|2022-05-04 22:56:30|38.79|35.99|38.7|35.9|38.79|35.99|38.67|35.87|0
1651705000000|2022-05-04 22:56:40|38.67|35.87|38.67|35.87|38.73|35.93|38.67|35.87|0
1651705020000|2022-05-04 22:57:00|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651705030000|2022-05-04 22:57:10|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705050000|2022-05-04 22:57:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1651705060000|2022-05-04 22:57:40|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705070000|2022-05-04 22:57:50|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1651705080000|2022-05-04 22:58:00|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705100000|2022-05-04 22:58:20|38.64|35.84|38.61|35.81|38.64|35.84|38.61|35.81|0
1651705120000|2022-05-04 22:58:40|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705130000|2022-05-04 22:58:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651705140000|2022-05-04 22:59:00|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705160000|2022-05-04 22:59:20|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1651705190000|2022-05-04 22:59:50|38.43|35.63|38.49|35.69|38.49|35.69|38.43|35.63|0
1651705200000|2022-05-04 23:00:00|38.55|35.75|38.61|35.81|38.61|35.81|38.55|35.75|0
1651705220000|2022-05-04 23:00:20|38.55|35.75|38.49|35.69|38.55|35.75|38.49|35.69|0
1651705240000|2022-05-04 23:00:40|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651705250000|2022-05-04 23:00:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651705260000|2022-05-04 23:01:00|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651705280000|2022-05-04 23:01:20|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651705300000|2022-05-04 23:01:40|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651705360000|2022-05-04 23:02:40|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651705370000|2022-05-04 23:02:50|38.69|35.89|38.73|35.93|38.73|35.93|38.69|35.89|0
1651705380000|2022-05-04 23:03:00|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1651705400000|2022-05-04 23:03:20|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651705420000|2022-05-04 23:03:40|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651705430000|2022-05-04 23:03:50|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1651705440000|2022-05-04 23:04:00|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1651705450000|2022-05-04 23:04:10|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1651705460000|2022-05-04 23:04:20|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1651705480000|2022-05-04 23:04:40|38.84|36.04|38.66|35.86|38.87|36.07|38.66|35.86|0
1651705490000|2022-05-04 23:04:50|38.72|35.92|38.78|35.98|38.78|35.98|38.72|35.92|0
1651705520000|2022-05-04 23:05:20|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1651705530000|2022-05-04 23:05:30|38.78|35.98|38.72|35.92|38.78|35.98|38.72|35.92|0
1651705540000|2022-05-04 23:05:40|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1651705550000|2022-05-04 23:05:50|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1651705570000|2022-05-04 23:06:10|38.78|35.98|38.81|36.01|38.81|36.01|38.78|35.98|0
1651705590000|2022-05-04 23:06:30|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1651705680000|2022-05-04 23:08:00|38.87|36.07|38.9|36.1|38.9|36.1|38.87|36.07|0
1651705690000|2022-05-04 23:08:10|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1651705700000|2022-05-04 23:08:20|38.9|36.1|38.87|36.07|38.9|36.1|38.84|36.04|0
1651705710000|2022-05-04 23:08:30|38.84|36.04|38.96|36.16|38.96|36.16|38.84|36.04|0
1651705730000|2022-05-04 23:08:50|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651705740000|2022-05-04 23:09:00|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651705750000|2022-05-04 23:09:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1651705780000|2022-05-04 23:09:40|38.96|36.16|38.9|36.1|38.96|36.16|38.9|36.1|0
1651705800000|2022-05-04 23:10:00|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651705810000|2022-05-04 23:10:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1651705820000|2022-05-04 23:10:20|38.93|36.13|38.9|36.1|38.93|36.13|38.9|36.1|0
1651705830000|2022-05-04 23:10:30|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1651705850000|2022-05-04 23:10:50|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1651705880000|2022-05-04 23:11:20|39.08|36.28|39.08|36.28|39.08|36.28|39.05|36.25|0
1651705900000|2022-05-04 23:11:40|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651705930000|2022-05-04 23:12:10|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651705940000|2022-05-04 23:12:20|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651705950000|2022-05-04 23:12:30|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1651705970000|2022-05-04 23:12:50|39.14|36.34|39.13|36.33|39.14|36.34|39.13|36.33|0
1651705980000|2022-05-04 23:13:00|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651705990000|2022-05-04 23:13:10|39.08|36.28|39.07|36.27|39.08|36.28|39.07|36.27|0
1651706000000|2022-05-04 23:13:20|39.04|36.24|39.02|36.22|39.04|36.24|39.02|36.22|0
1651706020000|2022-05-04 23:13:40|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651706030000|2022-05-04 23:13:50|39.04|36.24|39.01|36.21|39.04|36.24|39.01|36.21|0
1651706040000|2022-05-04 23:14:00|38.96|36.16|39.01|36.21|39.01|36.21|38.96|36.16|0
1651706060000|2022-05-04 23:14:20|39.04|36.24|39.01|36.21|39.04|36.24|38.98|36.18|0
1651706070000|2022-05-04 23:14:30|38.98|36.18|39.01|36.21|39.01|36.21|38.98|36.18|0
1651706080000|2022-05-04 23:14:40|39.07|36.27|38.95|36.15|39.07|36.27|38.95|36.15|0
1651706110000|2022-05-04 23:15:10|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651706120000|2022-05-04 23:15:20|38.84|36.04|39.01|36.21|39.01|36.21|38.84|36.04|0
1651706130000|2022-05-04 23:15:30|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651706140000|2022-05-04 23:15:40|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1651706150000|2022-05-04 23:15:50|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651706160000|2022-05-04 23:16:00|38.89|36.09|38.83|36.03|38.89|36.09|38.83|36.03|0
1651706170000|2022-05-04 23:16:10|38.86|36.06|38.78|35.98|38.86|36.06|38.78|35.98|0
1651706180000|2022-05-04 23:16:20|38.8|36|38.78|35.98|38.83|36.03|38.78|35.98|0
1651706190000|2022-05-04 23:16:30|38.8|36|38.8|36|38.83|36.03|38.8|36|0
1651706200000|2022-05-04 23:16:40|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1651706250000|2022-05-04 23:17:30|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651706310000|2022-05-04 23:18:30|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1651706320000|2022-05-04 23:18:40|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1651706370000|2022-05-04 23:19:30|38.89|36.09|38.86|36.06|38.89|36.09|38.86|36.06|0
1651706380000|2022-05-04 23:19:40|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1651706400000|2022-05-04 23:20:00|38.89|36.09|38.83|36.03|38.89|36.09|38.83|36.03|0
1651706460000|2022-05-04 23:21:00|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1651706490000|2022-05-04 23:21:30|38.74|35.94|38.71|35.91|38.74|35.94|38.71|35.91|0
1651706520000|2022-05-04 23:22:00|38.65|35.85|38.65|35.85|38.71|35.91|38.65|35.85|0
1651706540000|2022-05-04 23:22:20|38.59|35.79|38.65|35.85|38.65|35.85|38.59|35.79|0
1651706550000|2022-05-04 23:22:30|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651706560000|2022-05-04 23:22:40|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1651706570000|2022-05-04 23:22:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651706580000|2022-05-04 23:23:00|38.59|35.79|38.53|35.73|38.59|35.79|38.53|35.73|0
1651706590000|2022-05-04 23:23:10|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706600000|2022-05-04 23:23:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651706610000|2022-05-04 23:23:30|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651706620000|2022-05-04 23:23:40|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706650000|2022-05-04 23:24:10|38.68|35.88|38.65|35.85|38.68|35.88|38.65|35.85|0
1651706660000|2022-05-04 23:24:20|38.68|35.88|38.65|35.85|38.68|35.88|38.65|35.85|0
1651706700000|2022-05-04 23:25:00|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706730000|2022-05-04 23:25:30|38.53|35.73|38.59|35.79|38.59|35.79|38.53|35.73|0
1651706760000|2022-05-04 23:26:00|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651706780000|2022-05-04 23:26:20|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706790000|2022-05-04 23:26:30|38.53|35.73|38.59|35.79|38.59|35.79|38.53|35.73|0
1651706820000|2022-05-04 23:27:00|38.65|35.85|38.65|35.85|38.71|35.91|38.65|35.85|0
1651706840000|2022-05-04 23:27:20|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706870000|2022-05-04 23:27:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651706880000|2022-05-04 23:28:00|38.53|35.73|38.59|35.79|38.62|35.82|38.53|35.73|0
1651706900000|2022-05-04 23:28:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651706910000|2022-05-04 23:28:30|38.71|35.91|38.68|35.88|38.71|35.91|38.68|35.88|0
1651706920000|2022-05-04 23:28:40|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651706950000|2022-05-04 23:29:10|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1651706960000|2022-05-04 23:29:20|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651706970000|2022-05-04 23:29:30|38.62|35.82|38.59|35.79|38.62|35.82|38.59|35.79|0
1651707000000|2022-05-04 23:30:00|38.65|35.85|38.65|35.85|38.65|35.85|38.62|35.82|0
1651707010000|2022-05-04 23:30:10|38.62|35.82|38.65|35.85|38.65|35.85|38.62|35.82|0
1651707020000|2022-05-04 23:30:20|38.62|35.82|38.62|35.82|38.65|35.85|38.62|35.82|0
1651707030000|2022-05-04 23:30:30|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1651707060000|2022-05-04 23:31:00|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651707090000|2022-05-04 23:31:30|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651707140000|2022-05-04 23:32:20|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651707150000|2022-05-04 23:32:30|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651707200000|2022-05-04 23:33:20|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651707210000|2022-05-04 23:33:30|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651707250000|2022-05-04 23:34:10|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651707280000|2022-05-04 23:34:40|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651707290000|2022-05-04 23:34:50|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1651707300000|2022-05-04 23:35:00|38.47|35.67|38.47|35.67|38.47|35.67|38.44|35.64|0
1651707340000|2022-05-04 23:35:40|38.53|35.73|38.58|35.78|38.58|35.78|38.53|35.73|0
1651707350000|2022-05-04 23:35:50|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651707360000|2022-05-04 23:36:00|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1651707370000|2022-05-04 23:36:10|38.52|35.72|38.7|35.9|38.7|35.9|38.52|35.72|0
1651707380000|2022-05-04 23:36:20|38.64|35.84|38.64|35.84|38.64|35.84|38.64|35.84|0
1651707410000|2022-05-04 23:36:50|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651707420000|2022-05-04 23:37:00|38.47|35.67|38.35|35.55|38.47|35.67|38.35|35.55|0
1651707430000|2022-05-04 23:37:10|38.41|35.61|38.41|35.61|38.47|35.67|38.41|35.61|0
1651707450000|2022-05-04 23:37:30|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651707460000|2022-05-04 23:37:40|38.32|35.52|38.23|35.43|38.35|35.55|38.23|35.43|0
1651707470000|2022-05-04 23:37:50|38.17|35.37|38.17|35.37|38.23|35.43|38.17|35.37|0
1651707480000|2022-05-04 23:38:00|38.23|35.43|38.23|35.43|38.23|35.43|38.23|35.43|0
1651707490000|2022-05-04 23:38:10|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651707500000|2022-05-04 23:38:20|38.23|35.43|38.29|35.49|38.29|35.49|38.23|35.43|0
1651707510000|2022-05-04 23:38:30|38.26|35.46|38.23|35.43|38.26|35.46|38.23|35.43|0
1651707540000|2022-05-04 23:39:00|38.17|35.37|38.11|35.31|38.17|35.37|38.11|35.31|0
1651707570000|2022-05-04 23:39:30|38.2|35.4|38.17|35.37|38.2|35.4|38.17|35.37|0
1651707610000|2022-05-04 23:40:10|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1651707620000|2022-05-04 23:40:20|38.17|35.37|38.35|35.55|38.35|35.55|38.17|35.37|0
1651707630000|2022-05-04 23:40:30|38.4|35.6|38.46|35.66|38.46|35.66|38.4|35.6|0
1651707640000|2022-05-04 23:40:40|38.4|35.6|38.29|35.49|38.4|35.6|38.29|35.49|0
1651707650000|2022-05-04 23:40:50|38.23|35.43|38.17|35.37|38.29|35.49|38.17|35.37|0
1651707660000|2022-05-04 23:41:00|38.23|35.43|38.29|35.49|38.29|35.49|38.23|35.43|0
1651707670000|2022-05-04 23:41:10|38.31|35.51|38.29|35.49|38.31|35.51|38.29|35.49|0
1651707690000|2022-05-04 23:41:30|38.34|35.54|38.4|35.6|38.4|35.6|38.34|35.54|0
1651707730000|2022-05-04 23:42:10|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651707740000|2022-05-04 23:42:20|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651707750000|2022-05-04 23:42:30|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651707760000|2022-05-04 23:42:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651707790000|2022-05-04 23:43:10|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1651707820000|2022-05-04 23:43:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651707830000|2022-05-04 23:43:50|38.34|35.54|38.4|35.6|38.4|35.6|38.34|35.54|0
1651707840000|2022-05-04 23:44:00|38.37|35.57|38.4|35.6|38.4|35.6|38.37|35.57|0
1651707850000|2022-05-04 23:44:10|38.37|35.57|38.4|35.6|38.4|35.6|38.37|35.57|0
1651707880000|2022-05-04 23:44:40|38.37|35.57|38.4|35.6|38.4|35.6|38.37|35.57|0
1651707930000|2022-05-04 23:45:30|38.37|35.57|38.37|35.57|38.37|35.57|38.37|35.57|0
1651707940000|2022-05-04 23:45:40|38.4|35.6|38.37|35.57|38.4|35.6|38.37|35.57|0
1651707950000|2022-05-04 23:45:50|38.34|35.54|38.37|35.57|38.37|35.57|38.34|35.54|0
1651707960000|2022-05-04 23:46:00|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651708000000|2022-05-04 23:46:40|38.28|35.48|38.34|35.54|38.34|35.54|38.28|35.48|0
1651708030000|2022-05-04 23:47:10|38.31|35.51|38.34|35.54|38.34|35.54|38.31|35.51|0
1651708040000|2022-05-04 23:47:20|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651708050000|2022-05-04 23:47:30|38.43|35.63|38.46|35.66|38.46|35.66|38.43|35.63|0
1651708080000|2022-05-04 23:48:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651708110000|2022-05-04 23:48:30|38.37|35.57|38.37|35.57|38.37|35.57|38.37|35.57|0
1651708120000|2022-05-04 23:48:40|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1651708140000|2022-05-04 23:49:00|38.34|35.54|38.28|35.48|38.34|35.54|38.28|35.48|0
1651708180000|2022-05-04 23:49:40|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1651708190000|2022-05-04 23:49:50|38.31|35.51|38.34|35.54|38.34|35.54|38.31|35.51|0
1651708200000|2022-05-04 23:50:00|38.4|35.6|38.46|35.66|38.46|35.66|38.4|35.6|0
1651708210000|2022-05-04 23:50:10|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651708220000|2022-05-04 23:50:20|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1651708230000|2022-05-04 23:50:30|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708240000|2022-05-04 23:50:40|38.6|35.8|38.69|35.89|38.69|35.89|38.6|35.8|0
1651708250000|2022-05-04 23:50:50|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708260000|2022-05-04 23:51:00|38.69|35.89|38.75|35.95|38.75|35.95|38.69|35.89|0
1651708290000|2022-05-04 23:51:30|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651708320000|2022-05-04 23:52:00|38.63|35.83|38.51|35.71|38.63|35.83|38.51|35.71|0
1651708330000|2022-05-04 23:52:10|38.54|35.74|38.63|35.83|38.63|35.83|38.54|35.74|0
1651708340000|2022-05-04 23:52:20|38.57|35.77|38.63|35.83|38.63|35.83|38.57|35.77|0
1651708350000|2022-05-04 23:52:30|38.57|35.77|38.57|35.77|38.6|35.8|38.57|35.77|0
1651708360000|2022-05-04 23:52:40|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708370000|2022-05-04 23:52:50|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1651708380000|2022-05-04 23:53:00|38.57|35.77|38.54|35.74|38.57|35.77|38.54|35.74|0
1651708390000|2022-05-04 23:53:10|38.51|35.71|38.57|35.77|38.57|35.77|38.51|35.71|0
1651708400000|2022-05-04 23:53:20|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708420000|2022-05-04 23:53:40|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651708440000|2022-05-04 23:54:00|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1651708500000|2022-05-04 23:55:00|38.69|35.89|38.69|35.89|38.69|35.89|38.66|35.86|0
1651708510000|2022-05-04 23:55:10|38.63|35.83|38.69|35.89|38.69|35.89|38.63|35.83|0
1651708520000|2022-05-04 23:55:20|38.66|35.86|38.69|35.89|38.69|35.89|38.66|35.86|0
1651708530000|2022-05-04 23:55:30|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708580000|2022-05-04 23:56:20|38.69|35.89|38.75|35.95|38.75|35.95|38.69|35.89|0
1651708600000|2022-05-04 23:56:40|38.72|35.92|38.75|35.95|38.75|35.95|38.69|35.89|0
1651708620000|2022-05-04 23:57:00|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651708640000|2022-05-04 23:57:20|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1651708650000|2022-05-04 23:57:30|38.75|35.95|38.81|36.01|38.81|36.01|38.75|35.95|0
1651708660000|2022-05-04 23:57:40|38.75|35.95|38.72|35.92|38.75|35.95|38.72|35.92|0
1651708680000|2022-05-04 23:58:00|38.69|35.89|38.69|35.89|38.69|35.89|38.66|35.86|0
1651708710000|2022-05-04 23:58:30|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708740000|2022-05-04 23:59:00|38.6|35.8|38.57|35.77|38.6|35.8|38.57|35.77|0
1651708750000|2022-05-04 23:59:10|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708760000|2022-05-04 23:59:20|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1651708770000|2022-05-04 23:59:30|38.57|35.77|38.69|35.89|38.69|35.89|38.57|35.77|0
1651708780000|2022-05-04 23:59:40|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708800000|2022-05-05 00:00:00|38.69|35.89|38.69|35.89|38.69|35.89|38.63|35.83|0
1651708810000|2022-05-05 00:00:10|38.75|35.95|38.8|36|38.86|36.06|38.75|35.95|0
1651708820000|2022-05-05 00:00:20|38.75|35.95|38.77|35.97|38.77|35.97|38.75|35.95|0
1651708830000|2022-05-05 00:00:30|38.8|36|38.8|36|38.8|36|38.8|36|0
1651708850000|2022-05-05 00:00:50|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651708860000|2022-05-05 00:01:00|38.65|35.85|38.69|35.89|38.69|35.89|38.65|35.85|0
1651708880000|2022-05-05 00:01:20|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708900000|2022-05-05 00:01:40|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1651708910000|2022-05-05 00:01:50|38.65|35.85|38.57|35.77|38.65|35.85|38.57|35.77|0
1651708920000|2022-05-05 00:02:00|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651708930000|2022-05-05 00:02:10|38.57|35.77|38.57|35.77|38.63|35.83|38.57|35.77|0
1651708940000|2022-05-05 00:02:20|38.63|35.83|38.68|35.88|38.68|35.88|38.63|35.83|0
1651708950000|2022-05-05 00:02:30|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1651708960000|2022-05-05 00:02:40|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651708970000|2022-05-05 00:02:50|38.71|35.91|38.68|35.88|38.71|35.91|38.68|35.88|0
1651708990000|2022-05-05 00:03:10|38.71|35.91|38.68|35.88|38.71|35.91|38.68|35.88|0
1651709000000|2022-05-05 00:03:20|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1651709010000|2022-05-05 00:03:30|38.8|36|38.86|36.06|38.86|36.06|38.8|36|0
1651709030000|2022-05-05 00:03:50|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651709040000|2022-05-05 00:04:00|38.86|36.06|38.92|36.12|38.92|36.12|38.86|36.06|0
1651709060000|2022-05-05 00:04:20|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1651709070000|2022-05-05 00:04:30|38.8|36|38.74|35.94|38.8|36|38.74|35.94|0
1651709080000|2022-05-05 00:04:40|38.8|36|38.8|36|38.8|36|38.8|36|0
1651709090000|2022-05-05 00:04:50|38.74|35.94|38.68|35.88|38.74|35.94|38.68|35.88|0
1651709100000|2022-05-05 00:05:00|38.74|35.94|38.74|35.94|38.77|35.97|38.74|35.94|0
1651709110000|2022-05-05 00:05:10|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651709120000|2022-05-05 00:05:20|38.59|35.79|38.56|35.76|38.59|35.79|38.56|35.76|0
1651709130000|2022-05-05 00:05:30|38.51|35.71|38.5|35.7|38.51|35.71|38.5|35.7|0
1651709140000|2022-05-05 00:05:40|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651709150000|2022-05-05 00:05:50|38.62|35.82|38.56|35.76|38.62|35.82|38.56|35.76|0
1651709160000|2022-05-05 00:06:00|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709170000|2022-05-05 00:06:10|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1651709180000|2022-05-05 00:06:20|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1651709190000|2022-05-05 00:06:30|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1651709200000|2022-05-05 00:06:40|38.5|35.7|38.47|35.67|38.5|35.7|38.47|35.67|0
1651709210000|2022-05-05 00:06:50|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709220000|2022-05-05 00:07:00|38.45|35.65|38.44|35.64|38.45|35.65|38.44|35.64|0
1651709240000|2022-05-05 00:07:20|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1651709250000|2022-05-05 00:07:30|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1651709270000|2022-05-05 00:07:50|38.39|35.59|38.44|35.64|38.44|35.64|38.39|35.59|0
1651709280000|2022-05-05 00:08:00|38.47|35.67|38.47|35.67|38.47|35.67|38.44|35.64|0
1651709290000|2022-05-05 00:08:10|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709330000|2022-05-05 00:08:50|38.53|35.73|38.5|35.7|38.53|35.73|38.5|35.7|0
1651709340000|2022-05-05 00:09:00|38.56|35.76|38.56|35.76|38.56|35.76|38.53|35.73|0
1651709360000|2022-05-05 00:09:20|38.53|35.73|38.56|35.76|38.56|35.76|38.53|35.73|0
1651709370000|2022-05-05 00:09:30|38.53|35.73|38.56|35.76|38.56|35.76|38.53|35.73|0
1651709410000|2022-05-05 00:10:10|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1651709420000|2022-05-05 00:10:20|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709450000|2022-05-05 00:10:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651709460000|2022-05-05 00:11:00|38.65|35.85|38.68|35.88|38.68|35.88|38.65|35.85|0
1651709480000|2022-05-05 00:11:20|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651709500000|2022-05-05 00:11:40|38.65|35.85|38.62|35.82|38.65|35.85|38.62|35.82|0
1651709540000|2022-05-05 00:12:20|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651709550000|2022-05-05 00:12:30|38.71|35.91|38.74|35.94|38.74|35.94|38.71|35.91|0
1651709560000|2022-05-05 00:12:40|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651709570000|2022-05-05 00:12:50|38.71|35.91|38.68|35.88|38.71|35.91|38.68|35.88|0
1651709580000|2022-05-05 00:13:00|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651709610000|2022-05-05 00:13:30|38.56|35.76|38.5|35.7|38.56|35.76|38.5|35.7|0
1651709620000|2022-05-05 00:13:40|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651709630000|2022-05-05 00:13:50|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1651709640000|2022-05-05 00:14:00|38.32|35.52|38.38|35.58|38.38|35.58|38.32|35.52|0
1651709650000|2022-05-05 00:14:10|38.35|35.55|38.38|35.58|38.38|35.58|38.32|35.52|0
1651709660000|2022-05-05 00:14:20|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1651709680000|2022-05-05 00:14:40|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1651709690000|2022-05-05 00:14:50|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1651709700000|2022-05-05 00:15:00|38.44|35.64|38.44|35.64|38.44|35.64|38.38|35.58|0
1651709710000|2022-05-05 00:15:10|38.41|35.61|38.56|35.76|38.56|35.76|38.41|35.61|0
1651709720000|2022-05-05 00:15:20|38.53|35.73|38.47|35.67|38.56|35.76|38.47|35.67|0
1651709730000|2022-05-05 00:15:30|38.5|35.7|38.44|35.64|38.5|35.7|38.44|35.64|0
1651709750000|2022-05-05 00:15:50|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651709760000|2022-05-05 00:16:00|38.44|35.64|38.5|35.7|38.5|35.7|38.44|35.64|0
1651709770000|2022-05-05 00:16:10|38.47|35.67|38.47|35.67|38.5|35.7|38.47|35.67|0
1651709780000|2022-05-05 00:16:20|38.5|35.7|38.56|35.76|38.56|35.76|38.5|35.7|0
1651709790000|2022-05-05 00:16:30|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709800000|2022-05-05 00:16:40|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1651709810000|2022-05-05 00:16:50|38.47|35.67|38.44|35.64|38.5|35.7|38.44|35.64|0
1651709820000|2022-05-05 00:17:00|38.47|35.67|38.5|35.7|38.5|35.7|38.47|35.67|0
1651709830000|2022-05-05 00:17:10|38.53|35.73|38.47|35.67|38.53|35.73|38.47|35.67|0
1651709840000|2022-05-05 00:17:20|38.44|35.64|38.38|35.58|38.44|35.64|38.38|35.58|0
1651709850000|2022-05-05 00:17:30|38.44|35.64|38.5|35.7|38.5|35.7|38.44|35.64|0
1651709870000|2022-05-05 00:17:50|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1651709880000|2022-05-05 00:18:00|38.52|35.72|38.52|35.72|38.52|35.72|38.5|35.7|0
1651709890000|2022-05-05 00:18:10|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709910000|2022-05-05 00:18:30|38.44|35.64|38.52|35.72|38.56|35.76|38.44|35.64|0
1651709920000|2022-05-05 00:18:40|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1651709960000|2022-05-05 00:19:20|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651709970000|2022-05-05 00:19:30|38.58|35.78|38.61|35.81|38.61|35.81|38.58|35.78|0
1651709980000|2022-05-05 00:19:40|38.64|35.84|38.64|35.84|38.64|35.84|38.64|35.84|0
1651709990000|2022-05-05 00:19:50|38.67|35.87|38.67|35.87|38.67|35.87|38.64|35.84|0
1651710000000|2022-05-05 00:20:00|38.61|35.81|38.61|35.81|38.67|35.87|38.58|35.78|0
1651710010000|2022-05-05 00:20:10|38.58|35.78|38.55|35.75|38.58|35.78|38.55|35.75|0
1651710020000|2022-05-05 00:20:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1651710030000|2022-05-05 00:20:30|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651710060000|2022-05-05 00:21:00|38.61|35.81|38.61|35.81|38.61|35.81|38.58|35.78|0
1651710070000|2022-05-05 00:21:10|38.64|35.84|38.67|35.87|38.67|35.87|38.64|35.84|0
1651710080000|2022-05-05 00:21:20|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651710090000|2022-05-05 00:21:30|38.79|35.99|38.91|36.11|38.91|36.11|38.79|35.99|0
1651710100000|2022-05-05 00:21:40|38.97|36.17|39.03|36.23|39.03|36.23|38.97|36.17|0
1651710110000|2022-05-05 00:21:50|39.09|36.29|39.03|36.23|39.09|36.29|39.03|36.23|0
1651710120000|2022-05-05 00:22:00|38.97|36.17|39.03|36.23|39.03|36.23|38.97|36.17|0
1651710130000|2022-05-05 00:22:10|39|36.2|38.91|36.11|39|36.2|38.88|36.08|0
1651710140000|2022-05-05 00:22:20|38.97|36.17|38.91|36.11|38.97|36.17|38.91|36.11|0
1651710150000|2022-05-05 00:22:30|38.97|36.17|39.03|36.23|39.03|36.23|38.97|36.17|0
1651710160000|2022-05-05 00:22:40|39.09|36.29|39.15|36.35|39.15|36.35|39.09|36.29|0
1651710170000|2022-05-05 00:22:50|39.21|36.41|39.27|36.47|39.27|36.47|39.21|36.41|0
1651710180000|2022-05-05 00:23:00|39.42|36.62|39.75|36.95|39.75|36.95|39.39|36.59|0
1651710190000|2022-05-05 00:23:10|39.57|36.77|39.69|36.89|39.69|36.89|39.57|36.77|0
1651710200000|2022-05-05 00:23:20|39.81|37.01|39.81|37.01|39.84|37.04|39.81|37.01|0
1651710210000|2022-05-05 00:23:30|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1651710220000|2022-05-05 00:23:40|39.81|37.01|39.78|36.98|39.81|37.01|39.75|36.95|0
1651710230000|2022-05-05 00:23:50|39.87|37.07|39.87|37.07|39.87|37.07|39.81|37.01|0
1651710240000|2022-05-05 00:24:00|39.93|37.13|39.87|37.07|39.93|37.13|39.87|37.07|0
1651710250000|2022-05-05 00:24:10|39.84|37.04|39.81|37.01|39.84|37.04|39.81|37.01|0
1651710260000|2022-05-05 00:24:20|39.75|36.95|39.69|36.89|39.75|36.95|39.69|36.89|0
1651710270000|2022-05-05 00:24:30|39.63|36.83|39.69|36.89|39.69|36.89|39.63|36.83|0
1651710280000|2022-05-05 00:24:40|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1651710290000|2022-05-05 00:24:50|39.51|36.71|39.45|36.65|39.51|36.71|39.45|36.65|0
1651710300000|2022-05-05 00:25:00|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1651710310000|2022-05-05 00:25:10|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651710320000|2022-05-05 00:25:20|39.57|36.77|39.57|36.77|39.59|36.79|39.57|36.77|0
1651710330000|2022-05-05 00:25:30|39.63|36.83|39.63|36.83|39.69|36.89|39.63|36.83|0
1651710350000|2022-05-05 00:25:50|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1651710360000|2022-05-05 00:26:00|39.59|36.79|39.56|36.76|39.59|36.79|39.56|36.76|0
1651710370000|2022-05-05 00:26:10|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1651710390000|2022-05-05 00:26:30|39.38|36.58|39.44|36.64|39.44|36.64|39.38|36.58|0
1651710400000|2022-05-05 00:26:40|39.41|36.61|39.41|36.61|39.41|36.61|39.38|36.58|0
1651710410000|2022-05-05 00:26:50|39.38|36.58|39.38|36.58|39.44|36.64|39.38|36.58|0
1651710430000|2022-05-05 00:27:10|39.44|36.64|39.5|36.7|39.5|36.7|39.41|36.61|0
1651710450000|2022-05-05 00:27:30|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651710460000|2022-05-05 00:27:40|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651710470000|2022-05-05 00:27:50|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1651710480000|2022-05-05 00:28:00|39.38|36.58|39.32|36.52|39.38|36.58|39.32|36.52|0
1651710500000|2022-05-05 00:28:20|39.35|36.55|39.32|36.52|39.35|36.55|39.32|36.52|0
1651710510000|2022-05-05 00:28:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651710520000|2022-05-05 00:28:40|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1651710530000|2022-05-05 00:28:50|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1651710540000|2022-05-05 00:29:00|39.2|36.4|39.14|36.34|39.2|36.4|39.14|36.34|0
1651710560000|2022-05-05 00:29:20|39.08|36.28|39.11|36.31|39.11|36.31|39.08|36.28|0
1651710570000|2022-05-05 00:29:30|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651710580000|2022-05-05 00:29:40|39.02|36.22|39.08|36.28|39.08|36.28|39.02|36.22|0
1651710590000|2022-05-05 00:29:50|39.02|36.22|39.02|36.22|39.05|36.25|39.02|36.22|0
1651710600000|2022-05-05 00:30:00|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651710610000|2022-05-05 00:30:10|39.02|36.22|39.08|36.28|39.08|36.28|39.02|36.22|0
1651710620000|2022-05-05 00:30:20|39.02|36.22|39.08|36.28|39.14|36.34|39.02|36.22|0
1651710630000|2022-05-05 00:30:30|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1651710640000|2022-05-05 00:30:40|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651710670000|2022-05-05 00:31:10|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651710700000|2022-05-05 00:31:40|39.02|36.22|39.14|36.34|39.14|36.34|39.02|36.22|0
1651710710000|2022-05-05 00:31:50|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1651710720000|2022-05-05 00:32:00|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651710740000|2022-05-05 00:32:20|39.08|36.28|39.14|36.34|39.14|36.34|39.08|36.28|0
1651710750000|2022-05-05 00:32:30|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1651710760000|2022-05-05 00:32:40|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651710770000|2022-05-05 00:32:50|39.29|36.49|39.32|36.52|39.32|36.52|39.29|36.49|0
1651710780000|2022-05-05 00:33:00|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651710790000|2022-05-05 00:33:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651710800000|2022-05-05 00:33:20|39.32|36.52|39.32|36.52|39.38|36.58|39.32|36.52|0
1651710810000|2022-05-05 00:33:30|39.29|36.49|39.32|36.52|39.32|36.52|39.29|36.49|0
1651710820000|2022-05-05 00:33:40|39.38|36.58|39.44|36.64|39.44|36.64|39.38|36.58|0
1651710830000|2022-05-05 00:33:50|39.5|36.7|39.56|36.76|39.56|36.76|39.5|36.7|0
1651710840000|2022-05-05 00:34:00|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651710850000|2022-05-05 00:34:10|39.68|36.88|39.68|36.88|39.74|36.94|39.68|36.88|0
1651710870000|2022-05-05 00:34:30|39.74|36.94|39.77|36.97|39.77|36.97|39.74|36.94|0
1651710880000|2022-05-05 00:34:40|39.86|37.06|39.68|36.88|39.86|37.06|39.68|36.88|0
1651710890000|2022-05-05 00:34:50|39.74|36.94|39.68|36.88|39.74|36.94|39.68|36.88|0
1651710900000|2022-05-05 00:35:00|39.71|36.91|39.65|36.85|39.74|36.94|39.65|36.85|0
1651710910000|2022-05-05 00:35:10|39.62|36.82|39.68|36.88|39.68|36.88|39.62|36.82|0
1651710920000|2022-05-05 00:35:20|39.71|36.91|39.68|36.88|39.71|36.91|39.68|36.88|0
1651710940000|2022-05-05 00:35:40|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651710950000|2022-05-05 00:35:50|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1651710960000|2022-05-05 00:36:00|39.71|36.91|39.74|36.94|39.74|36.94|39.71|36.91|0
1651710970000|2022-05-05 00:36:10|39.8|37|39.8|37|39.8|37|39.8|37|0
1651711010000|2022-05-05 00:36:50|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1651711020000|2022-05-05 00:37:00|39.8|37|39.8|37|39.8|37|39.8|37|0
1651711030000|2022-05-05 00:37:10|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651711040000|2022-05-05 00:37:20|39.8|37|39.8|37|39.8|37|39.8|37|0
1651711050000|2022-05-05 00:37:30|39.77|36.97|39.86|37.06|39.86|37.06|39.77|36.97|0
1651711070000|2022-05-05 00:37:50|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1651711080000|2022-05-05 00:38:00|39.86|37.06|39.8|37|39.86|37.06|39.8|37|0
1651711090000|2022-05-05 00:38:10|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1651711100000|2022-05-05 00:38:20|39.68|36.88|39.56|36.76|39.68|36.88|39.5|36.7|0
1651711110000|2022-05-05 00:38:30|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651711120000|2022-05-05 00:38:40|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1651711140000|2022-05-05 00:39:00|39.74|36.94|39.58|36.78|39.74|36.94|39.58|36.78|0
1651711150000|2022-05-05 00:39:10|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651711160000|2022-05-05 00:39:20|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1651711180000|2022-05-05 00:39:40|39.62|36.82|39.68|36.88|39.68|36.88|39.62|36.82|0
1651711200000|2022-05-05 00:40:00|39.64|36.84|39.68|36.88|39.68|36.88|39.64|36.84|0
1651711220000|2022-05-05 00:40:20|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651711240000|2022-05-05 00:40:40|39.68|36.88|39.62|36.82|39.68|36.88|39.62|36.82|0
1651711250000|2022-05-05 00:40:50|39.64|36.84|39.68|36.88|39.68|36.88|39.64|36.84|0
1651711260000|2022-05-05 00:41:00|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651711280000|2022-05-05 00:41:20|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1651711290000|2022-05-05 00:41:30|39.61|36.81|39.55|36.75|39.61|36.81|39.55|36.75|0
1651711310000|2022-05-05 00:41:50|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651711320000|2022-05-05 00:42:00|39.49|36.69|39.49|36.69|39.49|36.69|39.43|36.63|0
1651711330000|2022-05-05 00:42:10|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1651711350000|2022-05-05 00:42:30|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1651711360000|2022-05-05 00:42:40|39.43|36.63|39.46|36.66|39.46|36.66|39.43|36.63|0
1651711370000|2022-05-05 00:42:50|39.43|36.63|39.46|36.66|39.46|36.66|39.43|36.63|0
1651711380000|2022-05-05 00:43:00|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651711390000|2022-05-05 00:43:10|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1651711400000|2022-05-05 00:43:20|39.46|36.66|39.43|36.63|39.46|36.66|39.43|36.63|0
1651711430000|2022-05-05 00:43:50|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651711440000|2022-05-05 00:44:00|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1651711460000|2022-05-05 00:44:20|39.37|36.57|39.31|36.51|39.37|36.57|39.31|36.51|0
1651711470000|2022-05-05 00:44:30|39.37|36.57|39.34|36.54|39.37|36.57|39.34|36.54|0
1651711480000|2022-05-05 00:44:40|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651711490000|2022-05-05 00:44:50|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1651711520000|2022-05-05 00:45:20|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651711530000|2022-05-05 00:45:30|39.37|36.57|39.43|36.63|39.43|36.63|39.37|36.57|0
1651711540000|2022-05-05 00:45:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651711550000|2022-05-05 00:45:50|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651711560000|2022-05-05 00:46:00|39.4|36.6|39.46|36.66|39.46|36.66|39.4|36.6|0
1651711570000|2022-05-05 00:46:10|39.43|36.63|39.49|36.69|39.49|36.69|39.43|36.63|0
1651711580000|2022-05-05 00:46:20|39.46|36.66|39.49|36.69|39.49|36.69|39.46|36.66|0
1651711590000|2022-05-05 00:46:30|39.55|36.75|39.61|36.81|39.61|36.81|39.55|36.75|0
1651711600000|2022-05-05 00:46:40|39.55|36.75|39.58|36.78|39.61|36.81|39.55|36.75|0
1651711610000|2022-05-05 00:46:50|39.55|36.75|39.61|36.81|39.61|36.81|39.55|36.75|0
1651711630000|2022-05-05 00:47:10|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711640000|2022-05-05 00:47:20|39.73|36.93|39.76|36.96|39.76|36.96|39.73|36.93|0
1651711650000|2022-05-05 00:47:30|39.79|36.99|39.91|37.11|39.91|37.11|39.79|36.99|0
1651711660000|2022-05-05 00:47:40|39.79|36.99|39.7|36.9|39.79|36.99|39.7|36.9|0
1651711670000|2022-05-05 00:47:50|39.73|36.93|39.67|36.87|39.73|36.93|39.67|36.87|0
1651711680000|2022-05-05 00:48:00|39.73|36.93|39.67|36.87|39.73|36.93|39.67|36.87|0
1651711690000|2022-05-05 00:48:10|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1651711700000|2022-05-05 00:48:20|39.67|36.87|39.61|36.81|39.67|36.87|39.61|36.81|0
1651711710000|2022-05-05 00:48:30|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711720000|2022-05-05 00:48:40|39.7|36.9|39.76|36.96|39.76|36.96|39.7|36.9|0
1651711730000|2022-05-05 00:48:50|39.73|36.93|39.79|36.99|39.79|36.99|39.73|36.93|0
1651711740000|2022-05-05 00:49:00|39.73|36.93|39.64|36.84|39.73|36.93|39.64|36.84|0
1651711750000|2022-05-05 00:49:10|39.67|36.87|39.73|36.93|39.73|36.93|39.67|36.87|0
1651711760000|2022-05-05 00:49:20|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1651711780000|2022-05-05 00:49:40|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711790000|2022-05-05 00:49:50|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1651711850000|2022-05-05 00:50:50|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711870000|2022-05-05 00:51:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651711880000|2022-05-05 00:51:20|39.67|36.87|39.67|36.87|39.73|36.93|39.67|36.87|0
1651711890000|2022-05-05 00:51:30|39.64|36.84|39.67|36.87|39.67|36.87|39.64|36.84|0
1651711920000|2022-05-05 00:52:00|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1651711930000|2022-05-05 00:52:10|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711940000|2022-05-05 00:52:20|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651711950000|2022-05-05 00:52:30|39.61|36.81|39.64|36.84|39.64|36.84|39.61|36.81|0
1651711960000|2022-05-05 00:52:40|39.67|36.87|39.64|36.84|39.67|36.87|39.61|36.81|0
1651711970000|2022-05-05 00:52:50|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651711980000|2022-05-05 00:53:00|39.64|36.84|39.61|36.81|39.64|36.84|39.61|36.81|0
1651711990000|2022-05-05 00:53:10|39.55|36.75|39.55|36.75|39.58|36.78|39.55|36.75|0
1651712020000|2022-05-05 00:53:40|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1651712030000|2022-05-05 00:53:50|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651712040000|2022-05-05 00:54:00|39.45|36.65|39.49|36.69|39.49|36.69|39.45|36.65|0
1651712050000|2022-05-05 00:54:10|39.45|36.65|39.45|36.65|39.49|36.69|39.45|36.65|0
1651712060000|2022-05-05 00:54:20|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1651712070000|2022-05-05 00:54:30|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1651712080000|2022-05-05 00:54:40|39.42|36.62|39.51|36.71|39.51|36.71|39.42|36.62|0
1651712090000|2022-05-05 00:54:50|39.55|36.75|39.55|36.75|39.55|36.75|39.51|36.71|0
1651712100000|2022-05-05 00:55:00|39.51|36.71|39.48|36.68|39.55|36.75|39.48|36.68|0
1651712110000|2022-05-05 00:55:10|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651712120000|2022-05-05 00:55:20|39.39|36.59|39.36|36.56|39.39|36.59|39.36|36.56|0
1651712140000|2022-05-05 00:55:40|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651712190000|2022-05-05 00:56:30|39.48|36.68|39.51|36.71|39.51|36.71|39.48|36.68|0
1651712200000|2022-05-05 00:56:40|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651712210000|2022-05-05 00:56:50|39.51|36.71|39.48|36.68|39.51|36.71|39.48|36.68|0
1651712230000|2022-05-05 00:57:10|39.42|36.62|39.48|36.68|39.48|36.68|39.42|36.62|0
1651712250000|2022-05-05 00:57:30|39.54|36.74|39.54|36.74|39.54|36.74|39.51|36.71|0
1651712260000|2022-05-05 00:57:40|39.51|36.71|39.57|36.77|39.57|36.77|39.51|36.71|0
1651712270000|2022-05-05 00:57:50|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1651712280000|2022-05-05 00:58:00|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1651712290000|2022-05-05 00:58:10|39.6|36.8|39.63|36.83|39.63|36.83|39.6|36.8|0
1651712300000|2022-05-05 00:58:20|39.6|36.8|39.66|36.86|39.66|36.86|39.6|36.8|0
1651712310000|2022-05-05 00:58:30|39.63|36.83|39.75|36.95|39.78|36.98|39.63|36.83|0
1651712320000|2022-05-05 00:58:40|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651712330000|2022-05-05 00:58:50|39.84|37.04|39.78|36.98|39.84|37.04|39.78|36.98|0
1651712340000|2022-05-05 00:59:00|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651712370000|2022-05-05 00:59:30|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712380000|2022-05-05 00:59:40|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651712390000|2022-05-05 00:59:50|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1651712400000|2022-05-05 01:00:00|39.78|36.98|39.78|36.98|39.84|37.04|39.78|36.98|0
1651712420000|2022-05-05 01:00:20|39.75|36.95|39.78|36.98|39.78|36.98|39.75|36.95|0
1651712430000|2022-05-05 01:00:30|39.72|36.92|39.72|36.92|39.72|36.92|39.69|36.89|0
1651712450000|2022-05-05 01:00:50|39.69|36.89|39.72|36.92|39.72|36.92|39.69|36.89|0
1651712460000|2022-05-05 01:01:00|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712480000|2022-05-05 01:01:20|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651712490000|2022-05-05 01:01:30|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712500000|2022-05-05 01:01:40|39.81|37.01|39.84|37.04|39.84|37.04|39.81|37.01|0
1651712520000|2022-05-05 01:02:00|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651712550000|2022-05-05 01:02:30|39.9|37.1|39.78|36.98|39.9|37.1|39.78|36.98|0
1651712560000|2022-05-05 01:02:40|39.75|36.95|39.72|36.92|39.78|36.98|39.72|36.92|0
1651712570000|2022-05-05 01:02:50|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1651712580000|2022-05-05 01:03:00|39.72|36.92|39.72|36.92|39.75|36.95|39.72|36.92|0
1651712620000|2022-05-05 01:03:40|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1651712630000|2022-05-05 01:03:50|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651712640000|2022-05-05 01:04:00|39.69|36.89|39.75|36.95|39.78|36.98|39.69|36.89|0
1651712650000|2022-05-05 01:04:10|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651712710000|2022-05-05 01:05:10|39.78|36.98|39.81|37.01|39.81|37.01|39.78|36.98|0
1651712720000|2022-05-05 01:05:20|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712730000|2022-05-05 01:05:30|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651712740000|2022-05-05 01:05:40|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712750000|2022-05-05 01:05:50|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1651712760000|2022-05-05 01:06:00|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651712800000|2022-05-05 01:06:40|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1651712810000|2022-05-05 01:06:50|39.66|36.86|39.72|36.92|39.72|36.92|39.66|36.86|0
1651712840000|2022-05-05 01:07:20|39.78|36.98|39.84|37.04|39.84|37.04|39.78|36.98|0
1651712850000|2022-05-05 01:07:30|39.78|36.98|39.72|36.92|39.78|36.98|39.72|36.92|0
1651712870000|2022-05-05 01:07:50|39.78|36.98|39.84|37.04|39.84|37.04|39.78|36.98|0
1651712900000|2022-05-05 01:08:20|39.9|37.1|39.93|37.13|39.96|37.16|39.9|37.1|0
1651712910000|2022-05-05 01:08:30|39.9|37.1|39.9|37.1|39.96|37.16|39.9|37.1|0
1651712920000|2022-05-05 01:08:40|39.87|37.07|39.84|37.04|39.87|37.07|39.84|37.04|0
1651712930000|2022-05-05 01:08:50|39.81|37.01|39.84|37.04|39.84|37.04|39.81|37.01|0
1651712950000|2022-05-05 01:09:10|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651712980000|2022-05-05 01:09:40|39.72|36.92|39.72|36.92|39.72|36.92|39.68|36.88|0
1651712990000|2022-05-05 01:09:50|39.68|36.88|39.66|36.86|39.68|36.88|39.66|36.86|0
1651713000000|2022-05-05 01:10:00|39.62|36.82|39.66|36.86|39.66|36.86|39.59|36.79|0
1651713010000|2022-05-05 01:10:10|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651713020000|2022-05-05 01:10:20|39.68|36.88|39.68|36.88|39.68|36.88|39.66|36.86|0
1651713030000|2022-05-05 01:10:30|39.66|36.86|39.68|36.88|39.68|36.88|39.66|36.86|0
1651713040000|2022-05-05 01:10:40|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651713050000|2022-05-05 01:10:50|39.68|36.88|39.65|36.85|39.68|36.88|39.65|36.85|0
1651713060000|2022-05-05 01:11:00|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651713070000|2022-05-05 01:11:10|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651713090000|2022-05-05 01:11:30|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651713100000|2022-05-05 01:11:40|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651713110000|2022-05-05 01:11:50|39.62|36.82|39.65|36.85|39.65|36.85|39.62|36.82|0
1651713140000|2022-05-05 01:12:20|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651713170000|2022-05-05 01:12:50|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651713180000|2022-05-05 01:13:00|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1651713190000|2022-05-05 01:13:10|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651713200000|2022-05-05 01:13:20|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1651713220000|2022-05-05 01:13:40|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651713250000|2022-05-05 01:14:10|39.62|36.82|39.59|36.79|39.65|36.85|39.59|36.79|0
1651713260000|2022-05-05 01:14:20|39.62|36.82|39.71|36.91|39.71|36.91|39.62|36.82|0
1651713270000|2022-05-05 01:14:30|39.65|36.85|39.62|36.82|39.65|36.85|39.62|36.82|0
1651713280000|2022-05-05 01:14:40|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651713290000|2022-05-05 01:14:50|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651713300000|2022-05-05 01:15:00|39.65|36.85|39.62|36.82|39.65|36.85|39.62|36.82|0
1651713310000|2022-05-05 01:15:10|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1651713320000|2022-05-05 01:15:20|39.59|36.79|39.62|36.82|39.62|36.82|39.59|36.79|0
1651713330000|2022-05-05 01:15:30|39.65|36.85|39.59|36.79|39.65|36.85|39.59|36.79|0
1651713340000|2022-05-05 01:15:40|39.53|36.73|39.5|36.7|39.56|36.76|39.5|36.7|0
1651713350000|2022-05-05 01:15:50|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651713360000|2022-05-05 01:16:00|39.47|36.67|39.53|36.73|39.56|36.76|39.47|36.67|0
1651713380000|2022-05-05 01:16:20|39.47|36.67|39.5|36.7|39.5|36.7|39.47|36.67|0
1651713390000|2022-05-05 01:16:30|39.44|36.64|39.35|36.55|39.44|36.64|39.35|36.55|0
1651713400000|2022-05-05 01:16:40|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651713410000|2022-05-05 01:16:50|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651713420000|2022-05-05 01:17:00|39.38|36.58|39.35|36.55|39.38|36.58|39.35|36.55|0
1651713430000|2022-05-05 01:17:10|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651713440000|2022-05-05 01:17:20|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651713450000|2022-05-05 01:17:30|39.29|36.49|39.26|36.46|39.29|36.49|39.26|36.46|0
1651713460000|2022-05-05 01:17:40|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651713470000|2022-05-05 01:17:50|39.32|36.52|39.32|36.52|39.35|36.55|39.32|36.52|0
1651713480000|2022-05-05 01:18:00|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651713500000|2022-05-05 01:18:20|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651713510000|2022-05-05 01:18:30|39.26|36.46|39.23|36.43|39.29|36.49|39.23|36.43|0
1651713520000|2022-05-05 01:18:40|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651713530000|2022-05-05 01:18:50|39.23|36.43|39.23|36.43|39.23|36.43|39.17|36.37|0
1651713540000|2022-05-05 01:19:00|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1651713550000|2022-05-05 01:19:10|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651713560000|2022-05-05 01:19:20|39.41|36.61|39.35|36.55|39.41|36.61|39.35|36.55|0
1651713570000|2022-05-05 01:19:30|39.38|36.58|39.41|36.61|39.41|36.61|39.38|36.58|0
1651713580000|2022-05-05 01:19:40|39.47|36.67|39.56|36.76|39.56|36.76|39.47|36.67|0
1651713590000|2022-05-05 01:19:50|39.59|36.79|39.53|36.73|39.59|36.79|39.53|36.73|0
1651713600000|2022-05-05 01:20:00|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651713610000|2022-05-05 01:20:10|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651713620000|2022-05-05 01:20:20|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651713630000|2022-05-05 01:20:30|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1651713640000|2022-05-05 01:20:40|39.5|36.7|39.53|36.73|39.53|36.73|39.47|36.67|0
1651713650000|2022-05-05 01:20:50|39.59|36.79|39.71|36.91|39.71|36.91|39.59|36.79|0
1651713660000|2022-05-05 01:21:00|39.74|36.94|39.89|37.09|39.89|37.09|39.74|36.94|0
1651713670000|2022-05-05 01:21:10|39.92|37.12|39.92|37.12|39.95|37.15|39.92|37.12|0
1651713680000|2022-05-05 01:21:20|39.89|37.09|39.95|37.15|39.95|37.15|39.89|37.09|0
1651713700000|2022-05-05 01:21:40|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1651713710000|2022-05-05 01:21:50|39.86|37.06|39.83|37.03|39.86|37.06|39.83|37.03|0
1651713720000|2022-05-05 01:22:00|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1651713730000|2022-05-05 01:22:10|39.71|36.91|39.65|36.85|39.77|36.97|39.65|36.85|0
1651713740000|2022-05-05 01:22:20|39.71|36.91|39.65|36.85|39.71|36.91|39.65|36.85|0
1651713760000|2022-05-05 01:22:40|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651713780000|2022-05-05 01:23:00|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651713790000|2022-05-05 01:23:10|39.71|36.91|39.77|36.97|39.77|36.97|39.71|36.91|0
1651713800000|2022-05-05 01:23:20|39.8|37|39.77|36.97|39.8|37|39.77|36.97|0
1651713810000|2022-05-05 01:23:30|39.83|37.03|39.89|37.09|39.89|37.09|39.83|37.03|0
1651713820000|2022-05-05 01:23:40|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1651713830000|2022-05-05 01:23:50|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1651713840000|2022-05-05 01:24:00|39.89|37.09|39.89|37.09|39.89|37.09|39.86|37.06|0
1651713850000|2022-05-05 01:24:10|39.95|37.15|39.95|37.15|39.95|37.15|39.95|37.15|0
1651713870000|2022-05-05 01:24:30|40.01|37.21|40.01|37.21|40.01|37.21|39.95|37.15|0
1651713880000|2022-05-05 01:24:40|39.95|37.15|39.98|37.18|39.98|37.18|39.95|37.15|0
1651713890000|2022-05-05 01:24:50|40.01|37.21|40.07|37.27|40.07|37.27|40.01|37.21|0
1651713900000|2022-05-05 01:25:00|40.13|37.33|40.31|37.51|40.31|37.51|40.13|37.33|0
1651713910000|2022-05-05 01:25:10|40.25|37.45|40.25|37.45|40.25|37.45|40.19|37.39|0
1651713920000|2022-05-05 01:25:20|40.22|37.42|40.1|37.3|40.22|37.42|40.1|37.3|0
1651713930000|2022-05-05 01:25:30|40.07|37.27|40.07|37.27|40.13|37.33|40.07|37.27|0
1651713940000|2022-05-05 01:25:40|40.1|37.3|40.25|37.45|40.25|37.45|40.1|37.3|0
1651713950000|2022-05-05 01:25:50|40.22|37.42|40.16|37.36|40.22|37.42|40.16|37.36|0
1651713960000|2022-05-05 01:26:00|40.13|37.33|40.25|37.45|40.25|37.45|40.13|37.33|0
1651713970000|2022-05-05 01:26:10|40.19|37.39|40.25|37.45|40.25|37.45|40.19|37.39|0
1651713980000|2022-05-05 01:26:20|40.22|37.42|40.28|37.48|40.31|37.51|40.22|37.42|0
1651713990000|2022-05-05 01:26:30|40.25|37.45|40.25|37.45|40.25|37.45|40.19|37.39|0
1651714000000|2022-05-05 01:26:40|40.37|37.57|40.44|37.64|40.44|37.64|40.37|37.57|0
1651714010000|2022-05-05 01:26:50|40.46|37.66|40.5|37.7|40.5|37.7|40.44|37.64|0
1651714020000|2022-05-05 01:27:00|40.43|37.63|40.37|37.57|40.43|37.63|40.37|37.57|0
1651714030000|2022-05-05 01:27:10|40.34|37.54|40.37|37.57|40.37|37.57|40.34|37.54|0
1651714040000|2022-05-05 01:27:20|40.43|37.63|40.43|37.63|40.46|37.66|40.43|37.63|0
1651714050000|2022-05-05 01:27:30|40.5|37.7|40.31|37.51|40.5|37.7|40.31|37.51|0
1651714060000|2022-05-05 01:27:40|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651714070000|2022-05-05 01:27:50|40.34|37.54|40.37|37.57|40.37|37.57|40.34|37.54|0
1651714080000|2022-05-05 01:28:00|40.34|37.54|40.37|37.57|40.37|37.57|40.34|37.54|0
1651714090000|2022-05-05 01:28:10|40.43|37.63|40.43|37.63|40.43|37.63|40.4|37.6|0
1651714100000|2022-05-05 01:28:20|40.5|37.7|41.2|38.4|41.2|38.4|40.5|37.7|0
1651714130000|2022-05-05 01:28:50|41.1|38.3|41.13|38.33|41.13|38.33|41.1|38.3|0
1651714140000|2022-05-05 01:29:00|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1651714150000|2022-05-05 01:29:10|41.13|38.33|41.13|38.33|41.13|38.33|41.07|38.27|0
1651714160000|2022-05-05 01:29:20|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1651714170000|2022-05-05 01:29:30|41.1|38.3|41.07|38.27|41.1|38.3|41.07|38.27|0
1651714180000|2022-05-05 01:29:40|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1651714200000|2022-05-05 01:30:00|41.01|38.21|40.86|38.06|41.01|38.21|40.76|37.96|0
1651714210000|2022-05-05 01:30:10|40.83|38.03|40.92|38.12|40.92|38.12|40.83|38.03|0
1651714220000|2022-05-05 01:30:20|41.01|38.21|40.95|38.15|41.01|38.21|40.95|38.15|0
1651714230000|2022-05-05 01:30:30|40.98|38.18|41.01|38.21|41.01|38.21|40.98|38.18|0
1651714240000|2022-05-05 01:30:40|40.98|38.18|41.07|38.27|41.07|38.27|40.98|38.18|0
1651714250000|2022-05-05 01:30:50|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1651714260000|2022-05-05 01:31:00|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1651714270000|2022-05-05 01:31:10|41.1|38.3|41.07|38.27|41.1|38.3|41.07|38.27|0
1651714280000|2022-05-05 01:31:20|41.13|38.33|41.07|38.27|41.13|38.33|41.07|38.27|0
1651714290000|2022-05-05 01:31:30|41.13|38.33|41.07|38.27|41.13|38.33|41.07|38.27|0
1651714300000|2022-05-05 01:31:40|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1651714310000|2022-05-05 01:31:50|41.07|38.27|41.19|38.39|41.19|38.39|41.07|38.27|0
1651714320000|2022-05-05 01:32:00|41.26|38.46|41.57|38.77|41.57|38.77|41.26|38.46|0
1651714330000|2022-05-05 01:32:10|41.5|38.7|41.47|38.67|41.5|38.7|41.47|38.67|0
1651714340000|2022-05-05 01:32:20|41.5|38.7|41.19|38.39|41.5|38.7|41.19|38.39|0
1651714350000|2022-05-05 01:32:30|41.13|38.33|41.13|38.33|41.19|38.39|41.13|38.33|0
1651714360000|2022-05-05 01:32:40|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1651714370000|2022-05-05 01:32:50|41.19|38.39|41.16|38.36|41.19|38.39|41.13|38.33|0
1651714380000|2022-05-05 01:33:00|41.13|38.33|41.07|38.27|41.13|38.33|41.07|38.27|0
1651714390000|2022-05-05 01:33:10|41.19|38.39|41.13|38.33|41.19|38.39|41.13|38.33|0
1651714400000|2022-05-05 01:33:20|41.19|38.39|41.19|38.39|41.19|38.39|41.16|38.36|0
1651714410000|2022-05-05 01:33:30|41.13|38.33|41.07|38.27|41.13|38.33|41.07|38.27|0
1651714420000|2022-05-05 01:33:40|41.13|38.33|41.07|38.27|41.16|38.36|41.07|38.27|0
1651714430000|2022-05-05 01:33:50|41.04|38.24|40.95|38.15|41.04|38.24|40.95|38.15|0
1651714440000|2022-05-05 01:34:00|40.91|38.11|40.88|38.08|40.91|38.11|40.88|38.08|0
1651714450000|2022-05-05 01:34:10|40.82|38.02|40.85|38.05|40.88|38.08|40.82|38.02|0
1651714460000|2022-05-05 01:34:20|40.82|38.02|40.91|38.11|40.91|38.11|40.82|38.02|0
1651714470000|2022-05-05 01:34:30|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1651714480000|2022-05-05 01:34:40|40.88|38.08|40.76|37.96|40.88|38.08|40.76|37.96|0
1651714490000|2022-05-05 01:34:50|40.73|37.93|40.76|37.96|40.76|37.96|40.7|37.9|0
1651714500000|2022-05-05 01:35:00|40.73|37.93|40.7|37.9|40.73|37.93|40.7|37.9|0
1651714510000|2022-05-05 01:35:10|40.67|37.87|40.82|38.02|40.82|38.02|40.67|37.87|0
1651714520000|2022-05-05 01:35:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651714530000|2022-05-05 01:35:30|40.7|37.9|40.64|37.84|40.7|37.9|40.64|37.84|0
1651714540000|2022-05-05 01:35:40|40.61|37.81|40.58|37.78|40.61|37.81|40.54|37.74|0
1651714550000|2022-05-05 01:35:50|40.54|37.74|40.61|37.81|40.61|37.81|40.54|37.74|0
1651714560000|2022-05-05 01:36:00|40.7|37.9|40.64|37.84|40.76|37.96|40.64|37.84|0
1651714570000|2022-05-05 01:36:10|40.67|37.87|40.7|37.9|40.7|37.9|40.67|37.87|0
1651714580000|2022-05-05 01:36:20|40.73|37.93|40.76|37.96|40.76|37.96|40.73|37.93|0
1651714590000|2022-05-05 01:36:30|40.82|38.02|40.76|37.96|40.82|38.02|40.76|37.96|0
1651714600000|2022-05-05 01:36:40|40.79|37.99|40.76|37.96|40.79|37.99|40.76|37.96|0
1651714610000|2022-05-05 01:36:50|40.79|37.99|40.76|37.96|40.79|37.99|40.76|37.96|0
1651714620000|2022-05-05 01:37:00|40.7|37.9|40.76|37.96|40.76|37.96|40.7|37.9|0
1651714630000|2022-05-05 01:37:10|40.73|37.93|40.76|37.96|40.76|37.96|40.73|37.93|0
1651714640000|2022-05-05 01:37:20|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1651714650000|2022-05-05 01:37:30|40.76|37.96|40.76|37.96|40.76|37.96|40.73|37.93|0
1651714660000|2022-05-05 01:37:40|40.79|37.99|40.7|37.9|40.79|37.99|40.7|37.9|0
1651714670000|2022-05-05 01:37:50|40.73|37.93|40.7|37.9|40.73|37.93|40.7|37.9|0
1651714680000|2022-05-05 01:38:00|40.64|37.84|40.64|37.84|40.7|37.9|40.64|37.84|0
1651714690000|2022-05-05 01:38:10|40.57|37.77|40.64|37.84|40.64|37.84|40.57|37.77|0
1651714700000|2022-05-05 01:38:20|40.67|37.87|40.67|37.87|40.67|37.87|40.64|37.84|0
1651714710000|2022-05-05 01:38:30|40.7|37.9|40.7|37.9|40.7|37.9|40.64|37.84|0
1651714720000|2022-05-05 01:38:40|40.76|37.96|40.82|38.02|40.82|38.02|40.76|37.96|0
1651714730000|2022-05-05 01:38:50|40.85|38.05|40.82|38.02|40.85|38.05|40.82|38.02|0
1651714740000|2022-05-05 01:39:00|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651714750000|2022-05-05 01:39:10|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1651714770000|2022-05-05 01:39:30|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1651714780000|2022-05-05 01:39:40|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1651714790000|2022-05-05 01:39:50|40.76|37.96|40.76|37.96|40.79|37.99|40.76|37.96|0
1651714800000|2022-05-05 01:40:00|40.73|37.93|40.63|37.83|40.73|37.93|40.57|37.77|0
1651714810000|2022-05-05 01:40:10|40.76|37.96|40.79|37.99|40.79|37.99|40.76|37.96|0
1651714820000|2022-05-05 01:40:20|40.82|38.02|40.7|37.9|40.82|38.02|40.7|37.9|0
1651714830000|2022-05-05 01:40:30|40.63|37.83|40.57|37.77|40.63|37.83|40.57|37.77|0
1651714840000|2022-05-05 01:40:40|40.54|37.74|40.45|37.65|40.54|37.74|40.45|37.65|0
1651714850000|2022-05-05 01:40:50|40.48|37.68|40.45|37.65|40.48|37.68|40.45|37.65|0
1651714870000|2022-05-05 01:41:10|40.42|37.62|40.45|37.65|40.45|37.65|40.42|37.62|0
1651714880000|2022-05-05 01:41:20|40.48|37.68|40.33|37.53|40.48|37.68|40.33|37.53|0
1651714890000|2022-05-05 01:41:30|40.21|37.41|40.15|37.35|40.21|37.41|40.15|37.35|0
1651714900000|2022-05-05 01:41:40|40.05|37.25|40.15|37.35|40.15|37.35|40.05|37.25|0
1651714910000|2022-05-05 01:41:50|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651714920000|2022-05-05 01:42:00|40.09|37.29|40.02|37.22|40.09|37.29|40.02|37.22|0
1651714930000|2022-05-05 01:42:10|39.99|37.19|40.02|37.22|40.02|37.22|39.96|37.16|0
1651714940000|2022-05-05 01:42:20|39.99|37.19|39.84|37.04|39.99|37.19|39.84|37.04|0
1651714950000|2022-05-05 01:42:30|39.9|37.1|39.87|37.07|39.9|37.1|39.87|37.07|0
1651714960000|2022-05-05 01:42:40|39.9|37.1|40.02|37.22|40.02|37.22|39.9|37.1|0
1651714970000|2022-05-05 01:42:50|40.08|37.28|40.02|37.22|40.08|37.28|40.02|37.22|0
1651714980000|2022-05-05 01:43:00|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651714990000|2022-05-05 01:43:10|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651715000000|2022-05-05 01:43:20|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651715010000|2022-05-05 01:43:30|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651715030000|2022-05-05 01:43:50|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651715040000|2022-05-05 01:44:00|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651715050000|2022-05-05 01:44:10|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651715060000|2022-05-05 01:44:20|40.02|37.22|40.08|37.28|40.08|37.28|40.02|37.22|0
1651715080000|2022-05-05 01:44:40|40.11|37.31|40.08|37.28|40.14|37.34|40.08|37.28|0
1651715090000|2022-05-05 01:44:50|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651715100000|2022-05-05 01:45:00|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651715110000|2022-05-05 01:45:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651715120000|2022-05-05 01:45:20|40.11|37.31|40.14|37.34|40.14|37.34|40.11|37.31|0
1651715130000|2022-05-05 01:45:30|40.17|37.37|40.11|37.31|40.2|37.4|40.11|37.31|0
1651715140000|2022-05-05 01:45:40|40.08|37.28|40.14|37.34|40.2|37.4|40.08|37.28|0
1651715150000|2022-05-05 01:45:50|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651715160000|2022-05-05 01:46:00|40.11|37.31|40.05|37.25|40.11|37.31|40.05|37.25|0
1651715170000|2022-05-05 01:46:10|40.02|37.22|39.99|37.19|40.02|37.22|39.99|37.19|0
1651715180000|2022-05-05 01:46:20|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651715190000|2022-05-05 01:46:30|40.05|37.25|40.02|37.22|40.05|37.25|40.02|37.22|0
1651715200000|2022-05-05 01:46:40|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651715210000|2022-05-05 01:46:50|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651715220000|2022-05-05 01:47:00|39.99|37.19|40.02|37.22|40.02|37.22|39.96|37.16|0
1651715230000|2022-05-05 01:47:10|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651715240000|2022-05-05 01:47:20|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651715260000|2022-05-05 01:47:40|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651715270000|2022-05-05 01:47:50|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651715280000|2022-05-05 01:48:00|39.72|36.92|39.66|36.86|39.72|36.92|39.66|36.86|0
1651715290000|2022-05-05 01:48:10|39.6|36.8|39.6|36.8|39.6|36.8|39.57|36.77|0
1651715300000|2022-05-05 01:48:20|39.66|36.86|39.57|36.77|39.66|36.86|39.57|36.77|0
1651715310000|2022-05-05 01:48:30|39.6|36.8|39.66|36.86|39.66|36.86|39.6|36.8|0
1651715320000|2022-05-05 01:48:40|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1651715340000|2022-05-05 01:49:00|39.66|36.86|39.57|36.77|39.66|36.86|39.54|36.74|0
1651715350000|2022-05-05 01:49:10|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651715360000|2022-05-05 01:49:20|39.51|36.71|39.54|36.74|39.54|36.74|39.51|36.71|0
1651715370000|2022-05-05 01:49:30|39.6|36.8|39.54|36.74|39.6|36.8|39.54|36.74|0
1651715380000|2022-05-05 01:49:40|39.51|36.71|39.48|36.68|39.54|36.74|39.48|36.68|0
1651715390000|2022-05-05 01:49:50|39.54|36.74|39.6|36.8|39.6|36.8|39.54|36.74|0
1651715400000|2022-05-05 01:50:00|39.57|36.77|39.54|36.74|39.57|36.77|39.54|36.74|0
1651715420000|2022-05-05 01:50:20|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1651715440000|2022-05-05 01:50:40|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651715450000|2022-05-05 01:50:50|39.57|36.77|39.6|36.8|39.6|36.8|39.54|36.74|0
1651715460000|2022-05-05 01:51:00|39.54|36.74|39.57|36.77|39.57|36.77|39.54|36.74|0
1651715470000|2022-05-05 01:51:10|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651715480000|2022-05-05 01:51:20|39.57|36.77|39.48|36.68|39.6|36.8|39.48|36.68|0
1651715490000|2022-05-05 01:51:30|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1651715500000|2022-05-05 01:51:40|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651715510000|2022-05-05 01:51:50|39.5|36.7|39.54|36.74|39.54|36.74|39.5|36.7|0
1651715520000|2022-05-05 01:52:00|39.6|36.8|39.54|36.74|39.6|36.8|39.54|36.74|0
1651715530000|2022-05-05 01:52:10|39.56|36.76|39.6|36.8|39.6|36.8|39.56|36.76|0
1651715540000|2022-05-05 01:52:20|39.56|36.76|39.56|36.76|39.56|36.76|39.56|36.76|0
1651715550000|2022-05-05 01:52:30|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651715580000|2022-05-05 01:53:00|39.48|36.68|39.36|36.56|39.48|36.68|39.36|36.56|0
1651715610000|2022-05-05 01:53:30|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1651715620000|2022-05-05 01:53:40|39.41|36.61|39.41|36.61|39.44|36.64|39.41|36.61|0
1651715630000|2022-05-05 01:53:50|39.47|36.67|39.5|36.7|39.5|36.7|39.47|36.67|0
1651715640000|2022-05-05 01:54:00|39.47|36.67|39.41|36.61|39.47|36.67|39.41|36.61|0
1651715650000|2022-05-05 01:54:10|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651715660000|2022-05-05 01:54:20|39.47|36.67|39.41|36.61|39.47|36.67|39.41|36.61|0
1651715670000|2022-05-05 01:54:30|39.35|36.55|39.29|36.49|39.35|36.55|39.29|36.49|0
1651715690000|2022-05-05 01:54:50|39.35|36.55|39.35|36.55|39.35|36.55|39.32|36.52|0
1651715700000|2022-05-05 01:55:00|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651715710000|2022-05-05 01:55:10|39.47|36.67|39.59|36.79|39.59|36.79|39.47|36.67|0
1651715720000|2022-05-05 01:55:20|39.53|36.73|39.65|36.85|39.65|36.85|39.53|36.73|0
1651715740000|2022-05-05 01:55:40|39.71|36.91|39.68|36.88|39.71|36.91|39.68|36.88|0
1651715750000|2022-05-05 01:55:50|39.71|36.91|39.65|36.85|39.71|36.91|39.65|36.85|0
1651715760000|2022-05-05 01:56:00|39.62|36.82|39.53|36.73|39.62|36.82|39.53|36.73|0
1651715770000|2022-05-05 01:56:10|39.56|36.76|39.59|36.79|39.59|36.79|39.53|36.73|0
1651715780000|2022-05-05 01:56:20|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651715800000|2022-05-05 01:56:40|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1651715810000|2022-05-05 01:56:50|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651715820000|2022-05-05 01:57:00|39.65|36.85|39.68|36.88|39.68|36.88|39.65|36.85|0
1651715830000|2022-05-05 01:57:10|39.65|36.85|39.62|36.82|39.65|36.85|39.62|36.82|0
1651715840000|2022-05-05 01:57:20|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651715850000|2022-05-05 01:57:30|39.71|36.91|39.71|36.91|39.77|36.97|39.71|36.91|0
1651715860000|2022-05-05 01:57:40|39.77|36.97|39.71|36.91|39.77|36.97|39.71|36.91|0
1651715870000|2022-05-05 01:57:50|39.74|36.94|39.77|36.97|39.77|36.97|39.74|36.94|0
1651715880000|2022-05-05 01:58:00|39.83|37.03|39.77|36.97|39.83|37.03|39.77|36.97|0
1651715890000|2022-05-05 01:58:10|39.83|37.03|39.74|36.94|39.83|37.03|39.74|36.94|0
1651715900000|2022-05-05 01:58:20|39.71|36.91|39.71|36.91|39.71|36.91|39.68|36.88|0
1651715930000|2022-05-05 01:58:50|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651715940000|2022-05-05 01:59:00|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651715950000|2022-05-05 01:59:10|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651715960000|2022-05-05 01:59:20|39.68|36.88|39.68|36.88|39.74|36.94|39.68|36.88|0
1651715970000|2022-05-05 01:59:30|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651715980000|2022-05-05 01:59:40|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1651715990000|2022-05-05 01:59:50|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1651716000000|2022-05-05 02:00:00|39.74|36.94|39.68|36.88|39.74|36.94|39.65|36.85|0
1651716010000|2022-05-05 02:00:10|39.71|36.91|39.74|36.94|39.74|36.94|39.71|36.91|0
1651716020000|2022-05-05 02:00:20|39.71|36.91|39.77|36.97|39.77|36.97|39.71|36.91|0
1651716030000|2022-05-05 02:00:30|39.71|36.91|39.68|36.88|39.71|36.91|39.68|36.88|0
1651716040000|2022-05-05 02:00:40|39.71|36.91|39.71|36.91|39.71|36.91|39.65|36.85|0
1651716050000|2022-05-05 02:00:50|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1651716060000|2022-05-05 02:01:00|39.71|36.91|39.65|36.85|39.71|36.91|39.65|36.85|0
1651716070000|2022-05-05 02:01:10|39.53|36.73|39.47|36.67|39.53|36.73|39.47|36.67|0
1651716080000|2022-05-05 02:01:20|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651716090000|2022-05-05 02:01:30|39.47|36.67|39.59|36.79|39.59|36.79|39.47|36.67|0
1651716100000|2022-05-05 02:01:40|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651716110000|2022-05-05 02:01:50|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651716120000|2022-05-05 02:02:00|39.65|36.85|39.59|36.79|39.65|36.85|39.59|36.79|0
1651716150000|2022-05-05 02:02:30|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651716160000|2022-05-05 02:02:40|39.65|36.85|39.59|36.79|39.65|36.85|39.59|36.79|0
1651716170000|2022-05-05 02:02:50|39.53|36.73|39.47|36.67|39.53|36.73|39.47|36.67|0
1651716180000|2022-05-05 02:03:00|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651716190000|2022-05-05 02:03:10|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651716210000|2022-05-05 02:03:30|39.56|36.76|39.5|36.7|39.56|36.76|39.5|36.7|0
1651716220000|2022-05-05 02:03:40|39.47|36.67|39.41|36.61|39.47|36.67|39.41|36.61|0
1651716230000|2022-05-05 02:03:50|39.38|36.58|39.41|36.61|39.41|36.61|39.38|36.58|0
1651716250000|2022-05-05 02:04:10|39.47|36.67|39.47|36.67|39.53|36.73|39.47|36.67|0
1651716260000|2022-05-05 02:04:20|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651716270000|2022-05-05 02:04:30|39.44|36.64|39.41|36.61|39.47|36.67|39.41|36.61|0
1651716280000|2022-05-05 02:04:40|39.38|36.58|39.41|36.61|39.41|36.61|39.38|36.58|0
1651716300000|2022-05-05 02:05:00|39.38|36.58|39.35|36.55|39.38|36.58|39.35|36.55|0
1651716310000|2022-05-05 02:05:10|39.32|36.52|39.35|36.55|39.35|36.55|39.32|36.52|0
1651716330000|2022-05-05 02:05:30|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651716340000|2022-05-05 02:05:40|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1651716360000|2022-05-05 02:06:00|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1651716370000|2022-05-05 02:06:10|39.53|36.73|39.47|36.67|39.53|36.73|39.47|36.67|0
1651716380000|2022-05-05 02:06:20|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651716410000|2022-05-05 02:06:50|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1651716420000|2022-05-05 02:07:00|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1651716440000|2022-05-05 02:07:20|39.47|36.67|39.53|36.73|39.55|36.75|39.47|36.67|0
1651716460000|2022-05-05 02:07:40|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651716470000|2022-05-05 02:07:50|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651716480000|2022-05-05 02:08:00|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651716490000|2022-05-05 02:08:10|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1651716510000|2022-05-05 02:08:30|39.4|36.6|39.46|36.66|39.46|36.66|39.4|36.6|0
1651716530000|2022-05-05 02:08:50|39.52|36.72|39.49|36.69|39.52|36.72|39.49|36.69|0
1651716540000|2022-05-05 02:09:00|39.52|36.72|39.58|36.78|39.58|36.78|39.52|36.72|0
1651716550000|2022-05-05 02:09:10|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651716560000|2022-05-05 02:09:20|39.46|36.66|39.49|36.69|39.49|36.69|39.46|36.66|0
1651716570000|2022-05-05 02:09:30|39.52|36.72|39.58|36.78|39.58|36.78|39.52|36.72|0
1651716580000|2022-05-05 02:09:40|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651716590000|2022-05-05 02:09:50|39.7|36.9|39.64|36.84|39.7|36.9|39.64|36.84|0
1651716600000|2022-05-05 02:10:00|39.67|36.87|39.7|36.9|39.7|36.9|39.67|36.87|0
1651716610000|2022-05-05 02:10:10|39.67|36.87|39.7|36.9|39.7|36.9|39.67|36.87|0
1651716640000|2022-05-05 02:10:40|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651716650000|2022-05-05 02:10:50|39.67|36.87|39.7|36.9|39.7|36.9|39.64|36.84|0
1651716660000|2022-05-05 02:11:00|39.67|36.87|39.7|36.9|39.7|36.9|39.67|36.87|0
1651716670000|2022-05-05 02:11:10|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1651716680000|2022-05-05 02:11:20|39.82|37.02|39.76|36.96|39.82|37.02|39.76|36.96|0
1651716690000|2022-05-05 02:11:30|39.73|36.93|39.7|36.9|39.73|36.93|39.7|36.9|0
1651716710000|2022-05-05 02:11:50|39.76|36.96|39.76|36.96|39.76|36.96|39.76|36.96|0
1651716730000|2022-05-05 02:12:10|39.7|36.9|39.64|36.84|39.7|36.9|39.64|36.84|0
1651716740000|2022-05-05 02:12:20|39.67|36.87|39.64|36.84|39.7|36.9|39.64|36.84|0
1651716750000|2022-05-05 02:12:30|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1651716760000|2022-05-05 02:12:40|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651716770000|2022-05-05 02:12:50|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1651716780000|2022-05-05 02:13:00|39.76|36.96|39.7|36.9|39.76|36.96|39.7|36.9|0
1651716790000|2022-05-05 02:13:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651716810000|2022-05-05 02:13:30|39.67|36.87|39.7|36.9|39.7|36.9|39.67|36.87|0
1651716840000|2022-05-05 02:14:00|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651716850000|2022-05-05 02:14:10|39.58|36.78|39.58|36.78|39.58|36.78|39.58|36.78|0
1651716870000|2022-05-05 02:14:30|39.61|36.81|39.52|36.72|39.61|36.81|39.46|36.66|0
1651716880000|2022-05-05 02:14:40|39.46|36.66|39.52|36.72|39.52|36.72|39.46|36.66|0
1651716890000|2022-05-05 02:14:50|39.58|36.78|39.58|36.78|39.58|36.78|39.55|36.75|0
1651716900000|2022-05-05 02:15:00|39.55|36.75|39.7|36.9|39.7|36.9|39.55|36.75|0
1651716910000|2022-05-05 02:15:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651716920000|2022-05-05 02:15:20|39.61|36.81|39.58|36.78|39.61|36.81|39.58|36.78|0
1651716970000|2022-05-05 02:16:10|39.52|36.72|39.64|36.84|39.64|36.84|39.52|36.72|0
1651716980000|2022-05-05 02:16:20|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1651716990000|2022-05-05 02:16:30|39.64|36.84|39.67|36.87|39.67|36.87|39.64|36.84|0
1651717000000|2022-05-05 02:16:40|39.7|36.9|39.7|36.9|39.7|36.9|39.67|36.87|0
1651717010000|2022-05-05 02:16:50|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1651717020000|2022-05-05 02:17:00|39.7|36.9|39.7|36.9|39.7|36.9|39.64|36.84|0
1651717070000|2022-05-05 02:17:50|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651717080000|2022-05-05 02:18:00|39.64|36.84|39.58|36.78|39.64|36.84|39.58|36.78|0
1651717090000|2022-05-05 02:18:10|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651717100000|2022-05-05 02:18:20|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651717110000|2022-05-05 02:18:30|39.55|36.75|39.52|36.72|39.55|36.75|39.52|36.72|0
1651717120000|2022-05-05 02:18:40|39.55|36.75|39.55|36.75|39.55|36.75|39.52|36.72|0
1651717130000|2022-05-05 02:18:50|39.58|36.78|39.61|36.81|39.61|36.81|39.58|36.78|0
1651717140000|2022-05-05 02:19:00|39.58|36.78|39.58|36.78|39.58|36.78|39.55|36.75|0
1651717150000|2022-05-05 02:19:10|39.55|36.75|39.52|36.72|39.55|36.75|39.52|36.72|0
1651717160000|2022-05-05 02:19:20|39.58|36.78|39.58|36.78|39.58|36.78|39.58|36.78|0
1651717170000|2022-05-05 02:19:30|39.52|36.72|39.52|36.72|39.58|36.78|39.52|36.72|0
1651717180000|2022-05-05 02:19:40|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651717190000|2022-05-05 02:19:50|39.52|36.72|39.64|36.84|39.64|36.84|39.52|36.72|0
1651717200000|2022-05-05 02:20:00|39.58|36.78|39.52|36.72|39.58|36.78|39.52|36.72|0
1651717210000|2022-05-05 02:20:10|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1651717220000|2022-05-05 02:20:20|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1651717230000|2022-05-05 02:20:30|39.46|36.66|39.48|36.68|39.52|36.72|39.46|36.66|0
1651717240000|2022-05-05 02:20:40|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1651717250000|2022-05-05 02:20:50|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1651717270000|2022-05-05 02:21:10|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1651717280000|2022-05-05 02:21:20|39.46|36.66|39.48|36.68|39.48|36.68|39.4|36.6|0
1651717290000|2022-05-05 02:21:30|39.46|36.66|39.46|36.66|39.58|36.78|39.46|36.66|0
1651717300000|2022-05-05 02:21:40|39.52|36.72|39.46|36.66|39.52|36.72|39.46|36.66|0
1651717310000|2022-05-05 02:21:50|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1651717330000|2022-05-05 02:22:10|39.16|36.36|39.22|36.42|39.22|36.42|39.16|36.36|0
1651717340000|2022-05-05 02:22:20|39.19|36.39|39.1|36.3|39.19|36.39|39.1|36.3|0
1651717350000|2022-05-05 02:22:30|39.04|36.24|39.16|36.36|39.16|36.36|39.04|36.24|0
1651717380000|2022-05-05 02:23:00|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1651717390000|2022-05-05 02:23:10|39.16|36.36|39.04|36.24|39.16|36.36|39.04|36.24|0
1651717400000|2022-05-05 02:23:20|39.1|36.3|39.12|36.32|39.12|36.32|39.1|36.3|0
1651717410000|2022-05-05 02:23:30|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651717440000|2022-05-05 02:24:00|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1651717450000|2022-05-05 02:24:10|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651717460000|2022-05-05 02:24:20|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651717470000|2022-05-05 02:24:30|38.92|36.12|38.98|36.18|38.98|36.18|38.92|36.12|0
1651717480000|2022-05-05 02:24:40|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651717500000|2022-05-05 02:25:00|39|36.2|38.92|36.12|39|36.2|38.92|36.12|0
1651717510000|2022-05-05 02:25:10|38.95|36.15|38.98|36.18|38.98|36.18|38.92|36.12|0
1651717530000|2022-05-05 02:25:30|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1651717550000|2022-05-05 02:25:50|38.98|36.18|39.09|36.29|39.09|36.29|38.98|36.18|0
1651717560000|2022-05-05 02:26:00|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651717570000|2022-05-05 02:26:10|39.03|36.23|38.98|36.18|39.03|36.23|38.98|36.18|0
1651717590000|2022-05-05 02:26:30|39.03|36.23|38.98|36.18|39.03|36.23|38.98|36.18|0
1651717620000|2022-05-05 02:27:00|38.97|36.17|39.03|36.23|39.03|36.23|38.97|36.17|0
1651717630000|2022-05-05 02:27:10|38.97|36.17|38.97|36.17|39.03|36.23|38.97|36.17|0
1651717640000|2022-05-05 02:27:20|39|36.2|39.03|36.23|39.03|36.23|39|36.2|0
1651717650000|2022-05-05 02:27:30|39.09|36.29|39.03|36.23|39.09|36.29|39.03|36.23|0
1651717660000|2022-05-05 02:27:40|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1651717670000|2022-05-05 02:27:50|39.15|36.35|39.15|36.35|39.18|36.38|39.15|36.35|0
1651717680000|2022-05-05 02:28:00|39.18|36.38|39.12|36.32|39.18|36.38|39.12|36.32|0
1651717690000|2022-05-05 02:28:10|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651717700000|2022-05-05 02:28:20|39.18|36.38|39.15|36.35|39.18|36.38|39.09|36.29|0
1651717710000|2022-05-05 02:28:30|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651717720000|2022-05-05 02:28:40|39.27|36.47|39.21|36.41|39.27|36.47|39.21|36.41|0
1651717730000|2022-05-05 02:28:50|39.15|36.35|39.18|36.38|39.18|36.38|39.15|36.35|0
1651717740000|2022-05-05 02:29:00|39.15|36.35|39.12|36.32|39.15|36.35|39.12|36.32|0
1651717750000|2022-05-05 02:29:10|39.09|36.29|39.15|36.35|39.15|36.35|39.09|36.29|0
1651717760000|2022-05-05 02:29:20|39.09|36.29|39.15|36.35|39.15|36.35|39.09|36.29|0
1651717780000|2022-05-05 02:29:40|39.21|36.41|39.15|36.35|39.21|36.41|39.15|36.35|0
1651717790000|2022-05-05 02:29:50|39.21|36.41|39.33|36.53|39.33|36.53|39.21|36.41|0
1651717800000|2022-05-05 02:30:00|39.36|36.56|39.33|36.53|39.36|36.56|39.33|36.53|0
1651717810000|2022-05-05 02:30:10|39.39|36.59|39.39|36.59|39.39|36.59|39.39|36.59|0
1651717820000|2022-05-05 02:30:20|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651717830000|2022-05-05 02:30:30|39.39|36.59|39.45|36.65|39.45|36.65|39.39|36.59|0
1651717840000|2022-05-05 02:30:40|39.39|36.59|39.45|36.65|39.45|36.65|39.33|36.53|0
1651717850000|2022-05-05 02:30:50|39.39|36.59|39.45|36.65|39.45|36.65|39.39|36.59|0
1651717860000|2022-05-05 02:31:00|39.39|36.59|39.36|36.56|39.39|36.59|39.36|36.56|0
1651717870000|2022-05-05 02:31:10|39.33|36.53|39.33|36.53|39.39|36.59|39.33|36.53|0
1651717880000|2022-05-05 02:31:20|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651717890000|2022-05-05 02:31:30|39.33|36.53|39.3|36.5|39.33|36.53|39.3|36.5|0
1651717900000|2022-05-05 02:31:40|39.27|36.47|39.33|36.53|39.33|36.53|39.27|36.47|0
1651717920000|2022-05-05 02:32:00|39.39|36.59|39.33|36.53|39.39|36.59|39.33|36.53|0
1651717940000|2022-05-05 02:32:20|39.27|36.47|39.33|36.53|39.33|36.53|39.27|36.47|0
1651717950000|2022-05-05 02:32:30|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651717980000|2022-05-05 02:33:00|39.21|36.41|39.27|36.47|39.27|36.47|39.21|36.41|0
1651717990000|2022-05-05 02:33:10|39.3|36.5|39.27|36.47|39.3|36.5|39.27|36.47|0
1651718000000|2022-05-05 02:33:20|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1651718010000|2022-05-05 02:33:30|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1651718030000|2022-05-05 02:33:50|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1651718040000|2022-05-05 02:34:00|39.27|36.47|39.27|36.47|39.3|36.5|39.27|36.47|0
1651718050000|2022-05-05 02:34:10|39.33|36.53|39.27|36.47|39.33|36.53|39.27|36.47|0
1651718060000|2022-05-05 02:34:20|39.24|36.44|39.21|36.41|39.24|36.44|39.21|36.41|0
1651718070000|2022-05-05 02:34:30|39.27|36.47|39.24|36.44|39.27|36.47|39.21|36.41|0
1651718080000|2022-05-05 02:34:40|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651718090000|2022-05-05 02:34:50|39.15|36.35|39.18|36.38|39.18|36.38|39.15|36.35|0
1651718100000|2022-05-05 02:35:00|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651718110000|2022-05-05 02:35:10|39.21|36.41|39.09|36.29|39.21|36.41|39.09|36.29|0
1651718120000|2022-05-05 02:35:20|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1651718130000|2022-05-05 02:35:30|39|36.2|38.97|36.17|39|36.2|38.97|36.17|0
1651718140000|2022-05-05 02:35:40|39|36.2|38.97|36.17|39|36.2|38.97|36.17|0
1651718150000|2022-05-05 02:35:50|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651718160000|2022-05-05 02:36:00|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1651718200000|2022-05-05 02:36:40|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1651718210000|2022-05-05 02:36:50|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1651718220000|2022-05-05 02:37:00|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1651718240000|2022-05-05 02:37:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1651718260000|2022-05-05 02:37:40|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1651718270000|2022-05-05 02:37:50|39.09|36.29|39.09|36.29|39.09|36.29|39.06|36.26|0
1651718280000|2022-05-05 02:38:00|39.03|36.23|39.06|36.26|39.06|36.26|39.03|36.23|0
1651718290000|2022-05-05 02:38:10|39.09|36.29|39.06|36.26|39.09|36.29|39.06|36.26|0
1651718300000|2022-05-05 02:38:20|39.09|36.29|39.03|36.23|39.09|36.29|39.03|36.23|0
1651718320000|2022-05-05 02:38:40|39.09|36.29|39.15|36.35|39.15|36.35|39.09|36.29|0
1651718340000|2022-05-05 02:39:00|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1651718350000|2022-05-05 02:39:10|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1651718360000|2022-05-05 02:39:20|39.23|36.43|39.26|36.46|39.26|36.46|39.23|36.43|0
1651718370000|2022-05-05 02:39:30|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1651718380000|2022-05-05 02:39:40|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1651718390000|2022-05-05 02:39:50|39.2|36.4|39.26|36.46|39.26|36.46|39.2|36.4|0
1651718400000|2022-05-05 02:40:00|39.2|36.4|39.2|36.4|39.23|36.43|39.2|36.4|0
1651718410000|2022-05-05 02:40:10|39.26|36.46|39.2|36.4|39.26|36.46|39.2|36.4|0
1651718420000|2022-05-05 02:40:20|39.26|36.46|39.23|36.43|39.26|36.46|39.23|36.43|0
1651718430000|2022-05-05 02:40:30|39.26|36.46|39.26|36.46|39.26|36.46|39.23|36.43|0
1651718450000|2022-05-05 02:40:50|39.29|36.49|39.32|36.52|39.32|36.52|39.29|36.49|0
1651718460000|2022-05-05 02:41:00|39.29|36.49|39.26|36.46|39.29|36.49|39.26|36.46|0
1651718470000|2022-05-05 02:41:10|39.29|36.49|39.32|36.52|39.32|36.52|39.29|36.49|0
1651718480000|2022-05-05 02:41:20|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651718490000|2022-05-05 02:41:30|39.35|36.55|39.29|36.49|39.38|36.58|39.29|36.49|0
1651718500000|2022-05-05 02:41:40|39.32|36.52|39.38|36.58|39.38|36.58|39.32|36.52|0
1651718530000|2022-05-05 02:42:10|39.35|36.55|39.35|36.55|39.38|36.58|39.32|36.52|0
1651718540000|2022-05-05 02:42:20|39.38|36.58|39.32|36.52|39.38|36.58|39.32|36.52|0
1651718550000|2022-05-05 02:42:30|39.38|36.58|39.38|36.58|39.38|36.58|39.35|36.55|0
1651718610000|2022-05-05 02:43:30|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1651718620000|2022-05-05 02:43:40|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651718630000|2022-05-05 02:43:50|39.32|36.52|39.26|36.46|39.32|36.52|39.26|36.46|0
1651718650000|2022-05-05 02:44:10|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651718660000|2022-05-05 02:44:20|39.2|36.4|39.32|36.52|39.32|36.52|39.2|36.4|0
1651718680000|2022-05-05 02:44:40|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651718690000|2022-05-05 02:44:50|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651718700000|2022-05-05 02:45:00|39.38|36.58|39.32|36.52|39.38|36.58|39.32|36.52|0
1651718720000|2022-05-05 02:45:20|39.35|36.55|39.38|36.58|39.38|36.58|39.35|36.55|0
1651718740000|2022-05-05 02:45:40|39.35|36.55|39.38|36.58|39.38|36.58|39.35|36.55|0
1651718750000|2022-05-05 02:45:50|39.32|36.52|39.32|36.52|39.32|36.52|39.32|36.52|0
1651718800000|2022-05-05 02:46:40|39.26|36.46|39.23|36.43|39.26|36.46|39.2|36.4|0
1651718810000|2022-05-05 02:46:50|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651718830000|2022-05-05 02:47:10|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651718840000|2022-05-05 02:47:20|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1651718850000|2022-05-05 02:47:30|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1651718860000|2022-05-05 02:47:40|39.2|36.4|39.35|36.55|39.35|36.55|39.2|36.4|0
1651718870000|2022-05-05 02:47:50|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651718900000|2022-05-05 02:48:20|39.35|36.55|39.38|36.58|39.38|36.58|39.35|36.55|0
1651718930000|2022-05-05 02:48:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651718940000|2022-05-05 02:49:00|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1651718950000|2022-05-05 02:49:10|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1651718970000|2022-05-05 02:49:30|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1651718980000|2022-05-05 02:49:40|39.32|36.52|39.38|36.58|39.38|36.58|39.32|36.52|0
1651718990000|2022-05-05 02:49:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1651719000000|2022-05-05 02:50:00|39.4|36.6|39.5|36.7|39.5|36.7|39.4|36.6|0
1651719010000|2022-05-05 02:50:10|39.56|36.76|39.5|36.7|39.56|36.76|39.5|36.7|0
1651719020000|2022-05-05 02:50:20|39.56|36.76|39.56|36.76|39.56|36.76|39.52|36.72|0
1651719030000|2022-05-05 02:50:30|39.58|36.78|39.62|36.82|39.62|36.82|39.56|36.76|0
1651719040000|2022-05-05 02:50:40|39.56|36.76|39.5|36.7|39.56|36.76|39.5|36.7|0
1651719060000|2022-05-05 02:51:00|39.46|36.66|39.44|36.64|39.46|36.66|39.44|36.64|0
1651719070000|2022-05-05 02:51:10|39.43|36.63|39.49|36.69|39.49|36.69|39.43|36.63|0
1651719080000|2022-05-05 02:51:20|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651719090000|2022-05-05 02:51:30|39.49|36.69|39.46|36.66|39.49|36.69|39.46|36.66|0
1651719110000|2022-05-05 02:51:50|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651719120000|2022-05-05 02:52:00|39.4|36.6|39.4|36.6|39.4|36.6|39.37|36.57|0
1651719130000|2022-05-05 02:52:10|39.37|36.57|39.4|36.6|39.4|36.6|39.37|36.57|0
1651719140000|2022-05-05 02:52:20|39.37|36.57|39.43|36.63|39.43|36.63|39.37|36.57|0
1651719150000|2022-05-05 02:52:30|39.46|36.66|39.4|36.6|39.46|36.66|39.4|36.6|0
1651719160000|2022-05-05 02:52:40|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651719170000|2022-05-05 02:52:50|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1651719180000|2022-05-05 02:53:00|39.34|36.54|39.34|36.54|39.37|36.57|39.34|36.54|0
1651719190000|2022-05-05 02:53:10|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651719210000|2022-05-05 02:53:30|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651719220000|2022-05-05 02:53:40|39.34|36.54|39.34|36.54|39.37|36.57|39.34|36.54|0
1651719230000|2022-05-05 02:53:50|39.31|36.51|39.37|36.57|39.37|36.57|39.31|36.51|0
1651719250000|2022-05-05 02:54:10|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651719270000|2022-05-05 02:54:30|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651719280000|2022-05-05 02:54:40|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1651719290000|2022-05-05 02:54:50|39.34|36.54|39.34|36.54|39.34|36.54|39.31|36.51|0
1651719300000|2022-05-05 02:55:00|39.31|36.51|39.34|36.54|39.34|36.54|39.31|36.51|0
1651719310000|2022-05-05 02:55:10|39.37|36.57|39.37|36.57|39.37|36.57|39.37|36.57|0
1651719330000|2022-05-05 02:55:30|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1651719340000|2022-05-05 02:55:40|39.31|36.51|39.37|36.57|39.37|36.57|39.31|36.51|0
1651719360000|2022-05-05 02:56:00|39.43|36.63|39.49|36.69|39.49|36.69|39.43|36.63|0
1651719380000|2022-05-05 02:56:20|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1651719420000|2022-05-05 02:57:00|39.46|36.66|39.43|36.63|39.46|36.66|39.43|36.63|0
1651719450000|2022-05-05 02:57:30|39.37|36.57|39.34|36.54|39.37|36.57|39.34|36.54|0
1651719460000|2022-05-05 02:57:40|39.37|36.57|39.25|36.45|39.37|36.57|39.25|36.45|0
1651719470000|2022-05-05 02:57:50|39.22|36.42|39.25|36.45|39.25|36.45|39.22|36.42|0
1651719480000|2022-05-05 02:58:00|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1651719490000|2022-05-05 02:58:10|39.25|36.45|39.25|36.45|39.25|36.45|39.25|36.45|0
1651719500000|2022-05-05 02:58:20|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1651719510000|2022-05-05 02:58:30|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651719520000|2022-05-05 02:58:40|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651719530000|2022-05-05 02:58:50|39.13|36.33|39.13|36.33|39.19|36.39|39.13|36.33|0
1651719600000|2022-05-05 03:00:00|39.25|36.45|39.37|36.57|39.37|36.57|39.25|36.45|0
1651719610000|2022-05-05 03:00:10|39.31|36.51|39.25|36.45|39.31|36.51|39.25|36.45|0
1651719630000|2022-05-05 03:00:30|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1651719640000|2022-05-05 03:00:40|39.34|36.54|39.31|36.51|39.34|36.54|39.31|36.51|0
1651719650000|2022-05-05 03:00:50|39.34|36.54|39.37|36.57|39.37|36.57|39.34|36.54|0
1651719660000|2022-05-05 03:01:00|39.46|36.66|39.49|36.69|39.49|36.69|39.46|36.66|0
1651719670000|2022-05-05 03:01:10|39.55|36.75|39.58|36.78|39.58|36.78|39.55|36.75|0
1651719680000|2022-05-05 03:01:20|39.61|36.81|39.67|36.87|39.67|36.87|39.61|36.81|0
1651719690000|2022-05-05 03:01:30|39.7|36.9|39.79|36.99|39.79|36.99|39.7|36.9|0
1651719700000|2022-05-05 03:01:40|39.73|36.93|39.67|36.87|39.73|36.93|39.67|36.87|0
1651719710000|2022-05-05 03:01:50|39.64|36.84|39.67|36.87|39.67|36.87|39.64|36.84|0
1651719720000|2022-05-05 03:02:00|39.7|36.9|39.67|36.87|39.7|36.9|39.67|36.87|0
1651719730000|2022-05-05 03:02:10|39.73|36.93|39.67|36.87|39.73|36.93|39.67|36.87|0
1651719740000|2022-05-05 03:02:20|39.64|36.84|39.67|36.87|39.67|36.87|39.64|36.84|0
1651719750000|2022-05-05 03:02:30|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1651719760000|2022-05-05 03:02:40|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1651719830000|2022-05-05 03:03:50|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1651719840000|2022-05-05 03:04:00|39.67|36.87|39.63|36.83|39.67|36.87|39.63|36.83|0
1651719850000|2022-05-05 03:04:10|39.67|36.87|39.63|36.83|39.67|36.87|39.63|36.83|0
1651719860000|2022-05-05 03:04:20|39.67|36.87|39.49|36.69|39.67|36.87|39.49|36.69|0
1651719880000|2022-05-05 03:04:40|39.55|36.75|39.55|36.75|39.55|36.75|39.51|36.71|0
1651719900000|2022-05-05 03:05:00|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1651719930000|2022-05-05 03:05:30|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1651719960000|2022-05-05 03:06:00|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651719980000|2022-05-05 03:06:20|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651719990000|2022-05-05 03:06:30|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651720000000|2022-05-05 03:06:40|39.51|36.71|39.54|36.74|39.54|36.74|39.51|36.71|0
1651720020000|2022-05-05 03:07:00|39.48|36.68|39.39|36.59|39.48|36.68|39.39|36.59|0
1651720030000|2022-05-05 03:07:10|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1651720050000|2022-05-05 03:07:30|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1651720090000|2022-05-05 03:08:10|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651720100000|2022-05-05 03:08:20|39.51|36.71|39.51|36.71|39.54|36.74|39.51|36.71|0
1651720110000|2022-05-05 03:08:30|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1651720120000|2022-05-05 03:08:40|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1651720130000|2022-05-05 03:08:50|39.48|36.68|39.54|36.74|39.54|36.74|39.48|36.68|0
1651720140000|2022-05-05 03:09:00|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1651720150000|2022-05-05 03:09:10|39.54|36.74|39.51|36.71|39.54|36.74|39.51|36.71|0
1651720160000|2022-05-05 03:09:20|39.54|36.74|39.51|36.71|39.54|36.74|39.51|36.71|0
1651720170000|2022-05-05 03:09:30|39.48|36.68|39.63|36.83|39.63|36.83|39.48|36.68|0
1651720180000|2022-05-05 03:09:40|39.6|36.8|39.63|36.83|39.63|36.83|39.6|36.8|0
1651720190000|2022-05-05 03:09:50|39.66|36.86|40.02|37.22|40.02|37.22|39.63|36.83|0
1651720200000|2022-05-05 03:10:00|40.08|37.28|39.96|37.16|40.08|37.28|39.96|37.16|0
1651720210000|2022-05-05 03:10:10|39.9|37.1|39.84|37.04|39.9|37.1|39.84|37.04|0
1651720220000|2022-05-05 03:10:20|39.9|37.1|39.96|37.16|39.96|37.16|39.9|37.1|0
1651720230000|2022-05-05 03:10:30|39.93|37.13|39.9|37.1|39.93|37.13|39.9|37.1|0
1651720240000|2022-05-05 03:10:40|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651720250000|2022-05-05 03:10:50|39.87|37.07|39.84|37.04|39.9|37.1|39.84|37.04|0
1651720260000|2022-05-05 03:11:00|39.9|37.1|39.93|37.13|39.96|37.16|39.9|37.1|0
1651720270000|2022-05-05 03:11:10|39.96|37.16|39.93|37.13|39.96|37.16|39.93|37.13|0
1651720280000|2022-05-05 03:11:20|39.96|37.16|39.93|37.13|39.96|37.16|39.93|37.13|0
1651720290000|2022-05-05 03:11:30|39.9|37.1|39.87|37.07|39.9|37.1|39.87|37.07|0
1651720300000|2022-05-05 03:11:40|39.84|37.04|39.87|37.07|39.87|37.07|39.84|37.04|0
1651720310000|2022-05-05 03:11:50|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651720320000|2022-05-05 03:12:00|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651720330000|2022-05-05 03:12:10|39.81|37.01|39.81|37.01|39.81|37.01|39.78|36.98|0
1651720340000|2022-05-05 03:12:20|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1651720350000|2022-05-05 03:12:30|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651720360000|2022-05-05 03:12:40|39.75|36.95|39.75|36.95|39.75|36.95|39.72|36.92|0
1651720370000|2022-05-05 03:12:50|39.72|36.92|39.75|36.95|39.75|36.95|39.72|36.92|0
1651720380000|2022-05-05 03:13:00|39.78|36.98|39.78|36.98|39.78|36.98|39.78|36.98|0
1651720420000|2022-05-05 03:13:40|39.84|37.04|39.9|37.1|39.9|37.1|39.84|37.04|0
1651720450000|2022-05-05 03:14:10|39.84|37.04|39.87|37.07|39.87|37.07|39.84|37.04|0
1651720460000|2022-05-05 03:14:20|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1651720500000|2022-05-05 03:15:00|39.96|37.16|39.9|37.1|39.96|37.16|39.9|37.1|0
1651720530000|2022-05-05 03:15:30|39.96|37.16|40.08|37.28|40.08|37.28|39.96|37.16|0
1651720540000|2022-05-05 03:15:40|40.02|37.22|39.96|37.16|40.02|37.22|39.96|37.16|0
1651720550000|2022-05-05 03:15:50|40.02|37.22|39.96|37.16|40.02|37.22|39.96|37.16|0
1651720570000|2022-05-05 03:16:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651720590000|2022-05-05 03:16:30|40.08|37.28|40.02|37.22|40.08|37.28|40.02|37.22|0
1651720600000|2022-05-05 03:16:40|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651720630000|2022-05-05 03:17:10|40.05|37.25|40.08|37.28|40.08|37.28|40.05|37.25|0
1651720700000|2022-05-05 03:18:20|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651720710000|2022-05-05 03:18:30|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1651720730000|2022-05-05 03:18:50|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651720740000|2022-05-05 03:19:00|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651720750000|2022-05-05 03:19:10|40.02|37.22|40.08|37.28|40.08|37.28|40.02|37.22|0
1651720780000|2022-05-05 03:19:40|40.11|37.31|40.14|37.34|40.14|37.34|40.11|37.31|0
1651720790000|2022-05-05 03:19:50|40.2|37.4|40.32|37.52|40.32|37.52|40.2|37.4|0
1651720800000|2022-05-05 03:20:00|40.26|37.46|40.26|37.46|40.26|37.46|40.26|37.46|0
1651720810000|2022-05-05 03:20:10|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1651720830000|2022-05-05 03:20:30|40.26|37.46|40.26|37.46|40.26|37.46|40.26|37.46|0
1651720840000|2022-05-05 03:20:40|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651720850000|2022-05-05 03:20:50|40.14|37.34|40.17|37.37|40.2|37.4|40.14|37.34|0
1651720860000|2022-05-05 03:21:00|40.14|37.34|40.11|37.31|40.14|37.34|40.08|37.28|0
1651720870000|2022-05-05 03:21:10|40.08|37.28|40.14|37.34|40.14|37.34|40.08|37.28|0
1651720880000|2022-05-05 03:21:20|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651720910000|2022-05-05 03:21:50|40.04|37.24|40.02|37.22|40.04|37.24|40.02|37.22|0
1651720930000|2022-05-05 03:22:10|40.08|37.28|40.14|37.34|40.14|37.34|40.08|37.28|0
1651720940000|2022-05-05 03:22:20|40.17|37.37|40.08|37.28|40.17|37.37|40.08|37.28|0
1651720950000|2022-05-05 03:22:30|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651720960000|2022-05-05 03:22:40|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651720980000|2022-05-05 03:23:00|40.1|37.3|40.08|37.28|40.1|37.3|40.08|37.28|0
1651720990000|2022-05-05 03:23:10|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651721000000|2022-05-05 03:23:20|40.14|37.34|40.14|37.34|40.14|37.34|40.14|37.34|0
1651721010000|2022-05-05 03:23:30|40.16|37.36|40.14|37.34|40.16|37.36|40.14|37.34|0
1651721030000|2022-05-05 03:23:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651721070000|2022-05-05 03:24:30|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651721080000|2022-05-05 03:24:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651721100000|2022-05-05 03:25:00|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651721140000|2022-05-05 03:25:40|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651721160000|2022-05-05 03:26:00|40.22|37.42|40.26|37.46|40.26|37.46|40.22|37.42|0
1651721210000|2022-05-05 03:26:50|40.19|37.39|40.16|37.36|40.19|37.39|40.16|37.36|0
1651721220000|2022-05-05 03:27:00|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651721230000|2022-05-05 03:27:10|40.19|37.39|40.16|37.36|40.19|37.39|40.16|37.36|0
1651721240000|2022-05-05 03:27:20|40.19|37.39|40.19|37.39|40.25|37.45|40.19|37.39|0
1651721250000|2022-05-05 03:27:30|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651721260000|2022-05-05 03:27:40|40.28|37.48|40.32|37.52|40.32|37.52|40.28|37.48|0
1651721270000|2022-05-05 03:27:50|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651721290000|2022-05-05 03:28:10|40.5|37.7|40.47|37.67|40.5|37.7|40.47|37.67|0
1651721300000|2022-05-05 03:28:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651721310000|2022-05-05 03:28:30|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1651721360000|2022-05-05 03:29:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651721370000|2022-05-05 03:29:30|40.37|37.57|40.4|37.6|40.4|37.6|40.37|37.57|0
1651721380000|2022-05-05 03:29:40|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651721390000|2022-05-05 03:29:50|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1651721400000|2022-05-05 03:30:00|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1651721440000|2022-05-05 03:30:40|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1651721470000|2022-05-05 03:31:10|40.31|37.51|40.31|37.51|40.31|37.51|40.31|37.51|0
1651721480000|2022-05-05 03:31:20|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651721490000|2022-05-05 03:31:30|40.22|37.42|40.25|37.45|40.25|37.45|40.22|37.42|0
1651721510000|2022-05-05 03:31:50|40.31|37.51|40.31|37.51|40.31|37.51|40.31|37.51|0
1651721520000|2022-05-05 03:32:00|40.25|37.45|40.22|37.42|40.25|37.45|40.22|37.42|0
1651721530000|2022-05-05 03:32:10|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651721540000|2022-05-05 03:32:20|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651721560000|2022-05-05 03:32:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651721570000|2022-05-05 03:32:50|40.1|37.3|40.13|37.33|40.13|37.33|40.1|37.3|0
1651721600000|2022-05-05 03:33:20|40.1|37.3|40.13|37.33|40.13|37.33|40.1|37.3|0
1651721610000|2022-05-05 03:33:30|40.1|37.3|40.1|37.3|40.13|37.33|40.1|37.3|0
1651721620000|2022-05-05 03:33:40|40.07|37.27|40.13|37.33|40.13|37.33|40.07|37.27|0
1651721640000|2022-05-05 03:34:00|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651721650000|2022-05-05 03:34:10|40.01|37.21|40.04|37.24|40.04|37.24|40.01|37.21|0
1651721660000|2022-05-05 03:34:20|40.01|37.21|40.04|37.24|40.07|37.27|40.01|37.21|0
1651721670000|2022-05-05 03:34:30|40.07|37.27|40.1|37.3|40.1|37.3|40.07|37.27|0
1651721680000|2022-05-05 03:34:40|40.13|37.33|40.07|37.27|40.13|37.33|40.07|37.27|0
1651721730000|2022-05-05 03:35:30|40.04|37.24|40.07|37.27|40.07|37.27|40.04|37.24|0
1651721740000|2022-05-05 03:35:40|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1651721750000|2022-05-05 03:35:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651721780000|2022-05-05 03:36:20|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651721800000|2022-05-05 03:36:40|40.1|37.3|40.13|37.33|40.13|37.33|40.1|37.3|0
1651721820000|2022-05-05 03:37:00|40.09|37.29|40.13|37.33|40.16|37.36|40.09|37.29|0
1651721830000|2022-05-05 03:37:10|40.19|37.39|40.13|37.33|40.19|37.39|40.13|37.33|0
1651721840000|2022-05-05 03:37:20|40.19|37.39|40.31|37.51|40.31|37.51|40.19|37.39|0
1651721850000|2022-05-05 03:37:30|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1651721860000|2022-05-05 03:37:40|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1651721870000|2022-05-05 03:37:50|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651721880000|2022-05-05 03:38:00|40.13|37.33|40.13|37.33|40.15|37.35|40.13|37.33|0
1651721900000|2022-05-05 03:38:20|40.19|37.39|40.19|37.39|40.19|37.39|40.15|37.35|0
1651721920000|2022-05-05 03:38:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651721930000|2022-05-05 03:38:50|40.09|37.29|40.13|37.33|40.13|37.33|40.09|37.29|0
1651721940000|2022-05-05 03:39:00|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651721970000|2022-05-05 03:39:30|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651721980000|2022-05-05 03:39:40|40|37.2|40|37.2|40|37.2|40|37.2|0
1651722010000|2022-05-05 03:40:10|39.97|37.17|40|37.2|40|37.2|39.97|37.17|0
1651722030000|2022-05-05 03:40:30|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1651722040000|2022-05-05 03:40:40|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651722080000|2022-05-05 03:41:20|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722110000|2022-05-05 03:41:50|40.06|37.26|40.12|37.32|40.12|37.32|40.06|37.26|0
1651722130000|2022-05-05 03:42:10|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651722140000|2022-05-05 03:42:20|40.12|37.32|40.18|37.38|40.18|37.38|40.12|37.32|0
1651722150000|2022-05-05 03:42:30|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651722160000|2022-05-05 03:42:40|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722190000|2022-05-05 03:43:10|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722230000|2022-05-05 03:43:50|40.24|37.44|40.24|37.44|40.24|37.44|40.21|37.41|0
1651722250000|2022-05-05 03:44:10|40.3|37.5|40.27|37.47|40.3|37.5|40.27|37.47|0
1651722260000|2022-05-05 03:44:20|40.24|37.44|40.18|37.38|40.24|37.44|40.18|37.38|0
1651722270000|2022-05-05 03:44:30|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651722280000|2022-05-05 03:44:40|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722290000|2022-05-05 03:44:50|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722300000|2022-05-05 03:45:00|40.15|37.35|40.12|37.32|40.15|37.35|40.12|37.32|0
1651722330000|2022-05-05 03:45:30|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651722350000|2022-05-05 03:45:50|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722370000|2022-05-05 03:46:10|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1651722380000|2022-05-05 03:46:20|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722430000|2022-05-05 03:47:10|40.06|37.26|40.09|37.29|40.09|37.29|40.06|37.26|0
1651722440000|2022-05-05 03:47:20|40.06|37.26|40.12|37.32|40.12|37.32|40.06|37.26|0
1651722450000|2022-05-05 03:47:30|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722460000|2022-05-05 03:47:40|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651722470000|2022-05-05 03:47:50|40.18|37.38|40.15|37.35|40.18|37.38|40.15|37.35|0
1651722480000|2022-05-05 03:48:00|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651722530000|2022-05-05 03:48:50|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722540000|2022-05-05 03:49:00|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651722550000|2022-05-05 03:49:10|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722560000|2022-05-05 03:49:20|40.24|37.44|40.21|37.41|40.24|37.44|40.21|37.41|0
1651722570000|2022-05-05 03:49:30|40.24|37.44|40.21|37.41|40.24|37.44|40.21|37.41|0
1651722590000|2022-05-05 03:49:50|40.24|37.44|40.21|37.41|40.24|37.44|40.21|37.41|0
1651722600000|2022-05-05 03:50:00|40.18|37.38|40.18|37.38|40.18|37.38|40.18|37.38|0
1651722630000|2022-05-05 03:50:30|40.15|37.35|40.18|37.38|40.18|37.38|40.15|37.35|0
1651722660000|2022-05-05 03:51:00|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1651722670000|2022-05-05 03:51:10|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1651722680000|2022-05-05 03:51:20|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1651722750000|2022-05-05 03:52:30|40.3|37.5|40.27|37.47|40.3|37.5|40.27|37.47|0
1651722760000|2022-05-05 03:52:40|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1651722790000|2022-05-05 03:53:10|40.18|37.38|40.12|37.32|40.18|37.38|40.12|37.32|0
1651722800000|2022-05-05 03:53:20|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1651722810000|2022-05-05 03:53:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651722820000|2022-05-05 03:53:40|39.99|37.19|40.08|37.28|40.11|37.31|39.99|37.19|0
1651722830000|2022-05-05 03:53:50|40.11|37.31|40.11|37.31|40.11|37.31|40.08|37.28|0
1651722840000|2022-05-05 03:54:00|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651722850000|2022-05-05 03:54:10|40.05|37.25|40.05|37.25|40.05|37.25|39.99|37.19|0
1651722870000|2022-05-05 03:54:30|40.08|37.28|40.05|37.25|40.08|37.28|40.05|37.25|0
1651722900000|2022-05-05 03:55:00|40.08|37.28|40.08|37.28|40.11|37.31|40.08|37.28|0
1651722920000|2022-05-05 03:55:20|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1651722930000|2022-05-05 03:55:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1651722940000|2022-05-05 03:55:40|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651722960000|2022-05-05 03:56:00|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651722970000|2022-05-05 03:56:10|40.05|37.25|40.11|37.31|40.11|37.31|40.05|37.25|0
1651722990000|2022-05-05 03:56:30|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651723000000|2022-05-05 03:56:40|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651723010000|2022-05-05 03:56:50|40.05|37.25|40.05|37.25|40.05|37.25|40.05|37.25|0
1651723020000|2022-05-05 03:57:00|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1651723030000|2022-05-05 03:57:10|40.05|37.25|40.05|37.25|40.05|37.25|40.02|37.22|0
1651723040000|2022-05-05 03:57:20|39.99|37.19|40.05|37.25|40.05|37.25|39.99|37.19|0
1651723050000|2022-05-05 03:57:30|40.02|37.22|40.11|37.31|40.11|37.31|40.02|37.22|0
1651723060000|2022-05-05 03:57:40|40.14|37.34|40.2|37.4|40.2|37.4|40.14|37.34|0
1651723070000|2022-05-05 03:57:50|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723080000|2022-05-05 03:58:00|40.14|37.34|40.14|37.34|40.14|37.34|40.14|37.34|0
1651723090000|2022-05-05 03:58:10|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723100000|2022-05-05 03:58:20|40.14|37.34|40.14|37.34|40.14|37.34|40.14|37.34|0
1651723110000|2022-05-05 03:58:30|40.17|37.37|40.11|37.31|40.17|37.37|40.11|37.31|0
1651723130000|2022-05-05 03:58:50|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723220000|2022-05-05 04:00:20|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1651723240000|2022-05-05 04:00:40|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723260000|2022-05-05 04:01:00|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651723270000|2022-05-05 04:01:10|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723290000|2022-05-05 04:01:30|40.23|37.43|40.23|37.43|40.23|37.43|40.23|37.43|0
1651723300000|2022-05-05 04:01:40|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651723310000|2022-05-05 04:01:50|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723350000|2022-05-05 04:02:30|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1651723360000|2022-05-05 04:02:40|40.17|37.37|40.23|37.43|40.23|37.43|40.17|37.37|0
1651723370000|2022-05-05 04:02:50|40.29|37.49|40.29|37.49|40.29|37.49|40.29|37.49|0
1651723380000|2022-05-05 04:03:00|40.23|37.43|40.23|37.43|40.23|37.43|40.23|37.43|0
1651723440000|2022-05-05 04:04:00|40.2|37.4|40.17|37.37|40.2|37.4|40.17|37.37|0
1651723450000|2022-05-05 04:04:10|40.2|37.4|40.23|37.43|40.23|37.43|40.2|37.4|0
1651723460000|2022-05-05 04:04:20|40.17|37.37|40.23|37.43|40.23|37.43|40.17|37.37|0
1651723480000|2022-05-05 04:04:40|40.26|37.46|40.29|37.49|40.29|37.49|40.26|37.46|0
1651723520000|2022-05-05 04:05:20|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723540000|2022-05-05 04:05:40|40.23|37.43|40.23|37.43|40.23|37.43|40.23|37.43|0
1651723560000|2022-05-05 04:06:00|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1651723580000|2022-05-05 04:06:20|40.23|37.43|40.14|37.34|40.23|37.43|40.14|37.34|0
1651723590000|2022-05-05 04:06:30|40.17|37.37|40.13|37.33|40.17|37.37|40.13|37.33|0
1651723610000|2022-05-05 04:06:50|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723620000|2022-05-05 04:07:00|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651723630000|2022-05-05 04:07:10|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1651723640000|2022-05-05 04:07:20|40.13|37.33|40.17|37.37|40.17|37.37|40.13|37.33|0
1651723650000|2022-05-05 04:07:30|40.13|37.33|40.11|37.31|40.13|37.33|40.11|37.31|0
1651723660000|2022-05-05 04:07:40|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651723700000|2022-05-05 04:08:20|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651723710000|2022-05-05 04:08:30|40.17|37.37|40.1|37.3|40.17|37.37|40.1|37.3|0
1651723740000|2022-05-05 04:09:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651723760000|2022-05-05 04:09:20|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651723770000|2022-05-05 04:09:30|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651723810000|2022-05-05 04:10:10|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651723840000|2022-05-05 04:10:40|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651723860000|2022-05-05 04:11:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651723880000|2022-05-05 04:11:20|40.19|37.39|40.22|37.42|40.22|37.42|40.19|37.39|0
1651723890000|2022-05-05 04:11:30|40.16|37.36|40.13|37.33|40.16|37.36|40.13|37.33|0
1651723910000|2022-05-05 04:11:50|40.16|37.36|40.13|37.33|40.16|37.36|40.13|37.33|0
1651723920000|2022-05-05 04:12:00|40.16|37.36|40.19|37.39|40.19|37.39|40.16|37.36|0
1651723930000|2022-05-05 04:12:10|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1651723940000|2022-05-05 04:12:20|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651723950000|2022-05-05 04:12:30|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1651723960000|2022-05-05 04:12:40|40.19|37.39|40.22|37.42|40.22|37.42|40.19|37.39|0
1651723970000|2022-05-05 04:12:50|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1651723980000|2022-05-05 04:13:00|40.22|37.42|40.19|37.39|40.22|37.42|40.16|37.36|0
1651724000000|2022-05-05 04:13:20|40.22|37.42|40.16|37.36|40.22|37.42|40.16|37.36|0
1651724030000|2022-05-05 04:13:50|40.13|37.33|40.1|37.3|40.13|37.33|40.1|37.3|0
1651724040000|2022-05-05 04:14:00|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1651724060000|2022-05-05 04:14:20|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651724070000|2022-05-05 04:14:30|40.13|37.33|40.16|37.36|40.16|37.36|40.13|37.33|0
1651724090000|2022-05-05 04:14:50|40.19|37.39|40.19|37.39|40.22|37.42|40.19|37.39|0
1651724100000|2022-05-05 04:15:00|40.22|37.42|40.22|37.42|40.22|37.42|40.22|37.42|0
1651724110000|2022-05-05 04:15:10|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724130000|2022-05-05 04:15:30|40.13|37.33|40.16|37.36|40.16|37.36|40.13|37.33|0
1651724140000|2022-05-05 04:15:40|40.13|37.33|40.16|37.36|40.16|37.36|40.13|37.33|0
1651724150000|2022-05-05 04:15:50|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651724160000|2022-05-05 04:16:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724170000|2022-05-05 04:16:10|40.13|37.33|40.07|37.27|40.13|37.33|40.07|37.27|0
1651724180000|2022-05-05 04:16:20|40.04|37.24|40.1|37.3|40.1|37.3|40.04|37.24|0
1651724220000|2022-05-05 04:17:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724250000|2022-05-05 04:17:30|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651724260000|2022-05-05 04:17:40|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651724340000|2022-05-05 04:19:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724350000|2022-05-05 04:19:10|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651724370000|2022-05-05 04:19:30|40.16|37.36|40.13|37.33|40.16|37.36|40.13|37.33|0
1651724400000|2022-05-05 04:20:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724430000|2022-05-05 04:20:30|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1651724440000|2022-05-05 04:20:40|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1651724520000|2022-05-05 04:22:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1651724580000|2022-05-05 04:23:00|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651724750000|2022-05-05 04:25:50|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651724760000|2022-05-05 04:26:00|40.34|37.54|40.34|37.54|40.34|37.54|40.34|37.54|0
1651724770000|2022-05-05 04:26:10|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651724800000|2022-05-05 04:26:40|40.3|37.5|40.33|37.53|40.33|37.53|40.3|37.5|0
1651724820000|2022-05-05 04:27:00|40.3|37.5|40.3|37.5|40.33|37.53|40.3|37.5|0
1651724840000|2022-05-05 04:27:20|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1651724850000|2022-05-05 04:27:30|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1651724860000|2022-05-05 04:27:40|40.33|37.53|40.27|37.47|40.33|37.53|40.27|37.47|0
1651724910000|2022-05-05 04:28:30|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1651724920000|2022-05-05 04:28:40|40.24|37.44|40.27|37.47|40.27|37.47|40.24|37.44|0
1651724930000|2022-05-05 04:28:50|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651724970000|2022-05-05 04:29:30|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1651724980000|2022-05-05 04:29:40|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651725000000|2022-05-05 04:30:00|40.21|37.41|40.33|37.53|40.33|37.53|40.21|37.41|0
1651725030000|2022-05-05 04:30:30|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1651725040000|2022-05-05 04:30:40|40.33|37.53|40.3|37.5|40.33|37.53|40.3|37.5|0
1651725050000|2022-05-05 04:30:50|40.33|37.53|40.3|37.5|40.33|37.53|40.3|37.5|0
1651725060000|2022-05-05 04:31:00|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651725100000|2022-05-05 04:31:40|40.21|37.41|40.18|37.38|40.21|37.41|40.18|37.38|0
1651725120000|2022-05-05 04:32:00|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1651725130000|2022-05-05 04:32:10|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651725200000|2022-05-05 04:33:20|40.18|37.38|40.09|37.29|40.18|37.38|40.09|37.29|0
1651725210000|2022-05-05 04:33:30|40.15|37.35|40.21|37.41|40.21|37.41|40.15|37.35|0
1651725230000|2022-05-05 04:33:50|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1651725240000|2022-05-05 04:34:00|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1651725280000|2022-05-05 04:34:40|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1651725320000|2022-05-05 04:35:20|40.24|37.44|40.27|37.47|40.27|37.47|40.24|37.44|0
1651725360000|2022-05-05 04:36:00|40.3|37.5|40.63|37.83|40.63|37.83|40.3|37.5|0
1651725370000|2022-05-05 04:36:10|40.51|37.71|40.51|37.71|40.57|37.77|40.51|37.71|0
1651725380000|2022-05-05 04:36:20|40.48|37.68|40.57|37.77|40.57|37.77|40.48|37.68|0
1651725420000|2022-05-05 04:37:00|40.66|37.86|40.69|37.89|40.69|37.89|40.66|37.86|0
1651725430000|2022-05-05 04:37:10|40.72|37.92|40.76|37.96|40.76|37.96|40.72|37.92|0
1651725440000|2022-05-05 04:37:20|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1651725520000|2022-05-05 04:38:40|40.75|37.95|40.69|37.89|40.75|37.95|40.69|37.89|0
1651725610000|2022-05-05 04:40:10|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1651725650000|2022-05-05 04:40:50|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1651725660000|2022-05-05 04:41:00|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1651725730000|2022-05-05 04:42:10|40.57|37.77|40.57|37.77|40.57|37.77|40.57|37.77|0
1651725750000|2022-05-05 04:42:30|40.6|37.8|40.57|37.77|40.6|37.8|40.57|37.77|0
1651725780000|2022-05-05 04:43:00|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1651725790000|2022-05-05 04:43:10|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1651725830000|2022-05-05 04:43:50|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1651725840000|2022-05-05 04:44:00|40.78|37.98|40.81|38.01|40.81|38.01|40.78|37.98|0
1651725850000|2022-05-05 04:44:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1651725870000|2022-05-05 04:44:30|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1651725880000|2022-05-05 04:44:40|41.09|38.29|41.06|38.26|41.09|38.29|41.06|38.26|0
1651725890000|2022-05-05 04:44:50|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1651725900000|2022-05-05 04:45:00|41|38.2|41|38.2|41|38.2|41|38.2|0
1651725910000|2022-05-05 04:45:10|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1651725920000|2022-05-05 04:45:20|41|38.2|41|38.2|41|38.2|41|38.2|0
1651725930000|2022-05-05 04:45:30|40.96|38.16|41|38.2|41|38.2|40.96|38.16|0
1651725960000|2022-05-05 04:46:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1651725970000|2022-05-05 04:46:10|41.12|38.32|41.06|38.26|41.12|38.32|41.06|38.26|0
1651725980000|2022-05-05 04:46:20|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1651725990000|2022-05-05 04:46:30|41.06|38.26|41.03|38.23|41.06|38.26|41.03|38.23|0
1651726000000|2022-05-05 04:46:40|41|38.2|41|38.2|41|38.2|41|38.2|0
1651726010000|2022-05-05 04:46:50|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1651726020000|2022-05-05 04:47:00|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1651726030000|2022-05-05 04:47:10|41.02|38.22|41.06|38.26|41.06|38.26|41.02|38.22|0
1651726040000|2022-05-05 04:47:20|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1651726130000|2022-05-05 04:48:50|40.96|38.16|40.99|38.19|40.99|38.19|40.96|38.16|0
1651726170000|2022-05-05 04:49:30|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1651726180000|2022-05-05 04:49:40|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1651726200000|2022-05-05 04:50:00|41.05|38.25|41.08|38.28|41.08|38.28|41.05|38.25|0
1651726210000|2022-05-05 04:50:10|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1651726230000|2022-05-05 04:50:30|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1651726240000|2022-05-05 04:50:40|41.02|38.22|41.05|38.25|41.05|38.25|41.02|38.22|0
1651726300000|2022-05-05 04:51:40|41.08|38.28|41.12|38.32|41.12|38.32|41.08|38.28|0
1651726330000|2022-05-05 04:52:10|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1651726340000|2022-05-05 04:52:20|41.08|38.28|41.11|38.31|41.11|38.31|41.05|38.25|0
1651726430000|2022-05-05 04:53:50|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651726460000|2022-05-05 04:54:20|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651726470000|2022-05-05 04:54:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1651726480000|2022-05-05 04:54:40|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651726490000|2022-05-05 04:54:50|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1651726500000|2022-05-05 04:55:00|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1651726510000|2022-05-05 04:55:10|41.11|38.31|41.17|38.37|41.17|38.37|41.11|38.31|0
1651726530000|2022-05-05 04:55:30|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651726560000|2022-05-05 04:56:00|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1651726570000|2022-05-05 04:56:10|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651726580000|2022-05-05 04:56:20|41.3|38.5|41.33|38.53|41.33|38.53|41.3|38.5|0
1651726590000|2022-05-05 04:56:30|41.3|38.5|41.36|38.56|41.36|38.56|41.3|38.5|0
1651726610000|2022-05-05 04:56:50|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1651726640000|2022-05-05 04:57:20|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1651726660000|2022-05-05 04:57:40|41.33|38.53|41.3|38.5|41.33|38.53|41.3|38.5|0
1651726740000|2022-05-05 04:59:00|41.33|38.53|41.36|38.56|41.36|38.56|41.33|38.53|0
1651726780000|2022-05-05 04:59:40|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1651726800000|2022-05-05 05:00:00|41.45|38.65|41.48|38.68|41.48|38.68|41.45|38.65|0
1651726810000|2022-05-05 05:00:10|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1651726820000|2022-05-05 05:00:20|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1651726830000|2022-05-05 05:00:30|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1651726840000|2022-05-05 05:00:40|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1651726860000|2022-05-05 05:01:00|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1651726870000|2022-05-05 05:01:10|41.48|38.68|41.36|38.56|41.48|38.68|41.29|38.49|0
1651726880000|2022-05-05 05:01:20|41.42|38.62|41.36|38.56|41.42|38.62|41.36|38.56|0
1651726910000|2022-05-05 05:01:50|41.42|38.62|41.39|38.59|41.42|38.62|41.36|38.56|0
1651726920000|2022-05-05 05:02:00|41.36|38.56|41.36|38.56|41.39|38.59|41.36|38.56|0
1651726930000|2022-05-05 05:02:10|41.32|38.52|41.29|38.49|41.32|38.52|41.29|38.49|0
1651726980000|2022-05-05 05:03:00|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1651726990000|2022-05-05 05:03:10|41.36|38.56|41.32|38.52|41.36|38.56|41.32|38.52|0
1651727000000|2022-05-05 05:03:20|41.29|38.49|41.32|38.52|41.36|38.56|41.29|38.49|0
1651727010000|2022-05-05 05:03:30|41.36|38.56|41.29|38.49|41.36|38.56|41.29|38.49|0
1651727030000|2022-05-05 05:03:50|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1651727040000|2022-05-05 05:04:00|41.32|38.52|41.29|38.49|41.35|38.55|41.29|38.49|0
1651727100000|2022-05-05 05:05:00|41.17|38.37|41.17|38.37|41.17|38.37|41.14|38.34|0
1651727140000|2022-05-05 05:05:40|41.11|38.31|41.04|38.24|41.11|38.31|41.04|38.24|0
1651727160000|2022-05-05 05:06:00|40.98|38.18|41.17|38.37|41.17|38.37|40.98|38.18|0
1651727170000|2022-05-05 05:06:10|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1651727190000|2022-05-05 05:06:30|41.17|38.37|41.1|38.3|41.23|38.43|41.1|38.3|0
1651727200000|2022-05-05 05:06:40|41.13|38.33|41.17|38.37|41.17|38.37|41.1|38.3|0
1651727210000|2022-05-05 05:06:50|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1651727220000|2022-05-05 05:07:00|41.17|38.37|41.17|38.37|41.17|38.37|41.17|38.37|0
1651727230000|2022-05-05 05:07:10|41.1|38.3|41.1|38.3|41.13|38.33|41.1|38.3|0
1651727240000|2022-05-05 05:07:20|41.17|38.37|41.1|38.3|41.17|38.37|41.1|38.3|0
1651727250000|2022-05-05 05:07:30|41.04|38.24|40.98|38.18|41.04|38.24|40.98|38.18|0
1651727260000|2022-05-05 05:07:40|40.86|38.06|40.86|38.06|40.86|38.06|40.86|38.06|0
1651727270000|2022-05-05 05:07:50|40.92|38.12|40.86|38.06|40.92|38.12|40.86|38.06|0
1651727280000|2022-05-05 05:08:00|40.8|38|40.92|38.12|40.92|38.12|40.8|38|0
1651727300000|2022-05-05 05:08:20|40.86|38.06|40.86|38.06|40.86|38.06|40.86|38.06|0
1651727310000|2022-05-05 05:08:30|40.8|38|40.8|38|40.8|38|40.8|38|0
1651727330000|2022-05-05 05:08:50|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1651727350000|2022-05-05 05:09:10|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1651727370000|2022-05-05 05:09:30|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1651727380000|2022-05-05 05:09:40|40.79|37.99|40.79|37.99|40.79|37.99|40.79|37.99|0
1651727390000|2022-05-05 05:09:50|40.73|37.93|40.79|37.99|40.79|37.99|40.73|37.93|0
1651727400000|2022-05-05 05:10:00|40.73|37.93|40.79|37.99|40.79|37.99|40.73|37.93|0
1651727420000|2022-05-05 05:10:20|40.86|38.06|40.86|38.06|40.86|38.06|40.86|38.06|0
1651727430000|2022-05-05 05:10:30|40.92|38.12|40.98|38.18|40.98|38.18|40.92|38.12|0
1651727450000|2022-05-05 05:10:50|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1651727460000|2022-05-05 05:11:00|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1651727470000|2022-05-05 05:11:10|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1651727480000|2022-05-05 05:11:20|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651727510000|2022-05-05 05:11:50|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1651727520000|2022-05-05 05:12:00|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1651727530000|2022-05-05 05:12:10|41.16|38.36|41.19|38.39|41.19|38.39|41.13|38.33|0
1651727540000|2022-05-05 05:12:20|41.22|38.42|41.16|38.36|41.22|38.42|41.16|38.36|0
1651727550000|2022-05-05 05:12:30|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1651727560000|2022-05-05 05:12:40|41.22|38.42|41.16|38.36|41.22|38.42|41.16|38.36|0
1651727640000|2022-05-05 05:14:00|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1651727650000|2022-05-05 05:14:10|41.25|38.45|41.25|38.45|41.25|38.45|41.25|38.45|0
1651727660000|2022-05-05 05:14:20|41.22|38.42|41.29|38.49|41.29|38.49|41.22|38.42|0
1651727680000|2022-05-05 05:14:40|41.28|38.48|41.35|38.55|41.35|38.55|41.28|38.48|0
1651727690000|2022-05-05 05:14:50|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1651727700000|2022-05-05 05:15:00|41.47|38.67|41.44|38.64|41.47|38.67|41.44|38.64|0
1651727710000|2022-05-05 05:15:10|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651727720000|2022-05-05 05:15:20|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1651727730000|2022-05-05 05:15:30|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651727740000|2022-05-05 05:15:40|41.5|38.7|41.6|38.8|41.6|38.8|41.5|38.7|0
1651727750000|2022-05-05 05:15:50|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651727760000|2022-05-05 05:16:00|41.47|38.67|41.53|38.73|41.53|38.73|41.47|38.67|0
1651727770000|2022-05-05 05:16:10|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651727790000|2022-05-05 05:16:30|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1651727800000|2022-05-05 05:16:40|41.47|38.67|41.5|38.7|41.5|38.7|41.47|38.67|0
1651727810000|2022-05-05 05:16:50|41.53|38.73|41.59|38.79|41.59|38.79|41.53|38.73|0
1651727830000|2022-05-05 05:17:10|41.53|38.73|41.56|38.76|41.56|38.76|41.53|38.73|0
1651727840000|2022-05-05 05:17:20|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651727850000|2022-05-05 05:17:30|41.5|38.7|41.47|38.67|41.5|38.7|41.47|38.67|0
1651727860000|2022-05-05 05:17:40|41.44|38.64|41.47|38.67|41.47|38.67|41.44|38.64|0
1651727870000|2022-05-05 05:17:50|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651727880000|2022-05-05 05:18:00|41.5|38.7|41.47|38.67|41.5|38.7|41.47|38.67|0
1651727890000|2022-05-05 05:18:10|41.53|38.73|41.5|38.7|41.53|38.73|41.5|38.7|0
1651727900000|2022-05-05 05:18:20|41.47|38.67|41.53|38.73|41.53|38.73|41.47|38.67|0
1651727920000|2022-05-05 05:18:40|41.47|38.67|41.41|38.61|41.47|38.67|41.41|38.61|0
1651727930000|2022-05-05 05:18:50|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651727940000|2022-05-05 05:19:00|41.41|38.61|41.44|38.64|41.47|38.67|41.41|38.61|0
1651727950000|2022-05-05 05:19:10|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651727960000|2022-05-05 05:19:20|41.53|38.73|41.59|38.79|41.59|38.79|41.53|38.73|0
1651727990000|2022-05-05 05:19:50|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651728000000|2022-05-05 05:20:00|41.47|38.67|41.53|38.73|41.53|38.73|41.47|38.67|0
1651728010000|2022-05-05 05:20:10|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651728020000|2022-05-05 05:20:20|41.53|38.73|41.47|38.67|41.53|38.73|41.47|38.67|0
1651728030000|2022-05-05 05:20:30|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651728060000|2022-05-05 05:21:00|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1651728080000|2022-05-05 05:21:20|41.43|38.63|41.47|38.67|41.47|38.67|41.4|38.6|0
1651728090000|2022-05-05 05:21:30|41.53|38.73|41.53|38.73|41.53|38.73|41.47|38.67|0
1651728110000|2022-05-05 05:21:50|41.56|38.76|41.59|38.79|41.59|38.79|41.56|38.76|0
1651728140000|2022-05-05 05:22:20|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1651728150000|2022-05-05 05:22:30|41.9|39.1|41.97|39.17|41.97|39.17|41.9|39.1|0
1651728160000|2022-05-05 05:22:40|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1651728180000|2022-05-05 05:23:00|41.97|39.17|41.97|39.17|41.97|39.17|41.97|39.17|0
1651728190000|2022-05-05 05:23:10|42.03|39.23|42.22|39.42|42.22|39.42|42.03|39.23|0
1651728200000|2022-05-05 05:23:20|42.09|39.29|42.09|39.29|42.09|39.29|42.09|39.29|0
1651728210000|2022-05-05 05:23:30|42.06|39.26|42.09|39.29|42.09|39.29|42.06|39.26|0
1651728220000|2022-05-05 05:23:40|42.03|39.23|42.03|39.23|42.03|39.23|42.03|39.23|0
1651728230000|2022-05-05 05:23:50|41.97|39.17|41.9|39.1|41.97|39.17|41.9|39.1|0
1651728240000|2022-05-05 05:24:00|41.84|39.04|41.71|38.91|41.84|39.04|41.71|38.91|0
1651728250000|2022-05-05 05:24:10|41.65|38.85|41.59|38.79|41.65|38.85|41.59|38.79|0
1651728260000|2022-05-05 05:24:20|41.53|38.73|41.53|38.73|41.53|38.73|41.49|38.69|0
1651728270000|2022-05-05 05:24:30|41.56|38.76|41.53|38.73|41.56|38.76|41.53|38.73|0
1651728280000|2022-05-05 05:24:40|41.59|38.79|41.59|38.79|41.59|38.79|41.59|38.79|0
1651728290000|2022-05-05 05:24:50|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1651728300000|2022-05-05 05:25:00|41.56|38.76|41.56|38.76|41.56|38.76|41.53|38.73|0
1651728310000|2022-05-05 05:25:10|41.53|38.73|41.53|38.73|41.59|38.79|41.53|38.73|0
1651728330000|2022-05-05 05:25:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1651728360000|2022-05-05 05:26:00|41.46|38.66|41.4|38.6|41.46|38.66|41.4|38.6|0
1651728370000|2022-05-05 05:26:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1651728380000|2022-05-05 05:26:20|41.21|38.41|41.28|38.48|41.28|38.48|41.21|38.41|0
1651728410000|2022-05-05 05:26:50|41.31|38.51|41.34|38.54|41.34|38.54|41.31|38.51|0
1651728420000|2022-05-05 05:27:00|41.31|38.51|41.34|38.54|41.34|38.54|41.31|38.51|0
1651728430000|2022-05-05 05:27:10|41.4|38.6|41.37|38.57|41.4|38.6|41.37|38.57|0
1651728440000|2022-05-05 05:27:20|41.4|38.6|41.28|38.48|41.4|38.6|41.28|38.48|0
1651728460000|2022-05-05 05:27:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1651728470000|2022-05-05 05:27:50|41.15|38.35|41.15|38.35|41.18|38.38|41.15|38.35|0
1651728480000|2022-05-05 05:28:00|41.21|38.41|41.24|38.44|41.24|38.44|41.21|38.41|0
1651728490000|2022-05-05 05:28:10|41.28|38.48|41.21|38.41|41.28|38.48|41.21|38.41|0
1651728500000|2022-05-05 05:28:20|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1651728510000|2022-05-05 05:28:30|41.28|38.48|41.34|38.54|41.34|38.54|41.28|38.48|0
1651728520000|2022-05-05 05:28:40|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1651728530000|2022-05-05 05:28:50|41.43|38.63|41.46|38.66|41.46|38.66|41.43|38.63|0
1651728540000|2022-05-05 05:29:00|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1651728550000|2022-05-05 05:29:10|41.59|38.79|41.46|38.66|41.59|38.79|41.46|38.66|0
1651728560000|2022-05-05 05:29:20|41.4|38.6|41.34|38.54|41.4|38.6|41.34|38.54|0
1651728570000|2022-05-05 05:29:30|41.37|38.57|41.27|38.47|41.37|38.57|41.27|38.47|0
1651728580000|2022-05-05 05:29:40|41.24|38.44|41.21|38.41|41.24|38.44|41.21|38.41|0
1651728590000|2022-05-05 05:29:50|41.24|38.44|41.27|38.47|41.27|38.47|41.24|38.44|0
1651728600000|2022-05-05 05:30:00|41.3|38.5|41.27|38.47|41.3|38.5|41.27|38.47|0
1651728610000|2022-05-05 05:30:10|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1651728620000|2022-05-05 05:30:20|41.27|38.47|41.3|38.5|41.3|38.5|41.27|38.47|0
1651728630000|2022-05-05 05:30:30|41.34|38.54|41.3|38.5|41.34|38.54|41.27|38.47|0
1651728640000|2022-05-05 05:30:40|41.34|38.54|41.4|38.6|41.4|38.6|41.34|38.54|0
1651728650000|2022-05-05 05:30:50|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1651728660000|2022-05-05 05:31:00|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1651728670000|2022-05-05 05:31:10|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1651728680000|2022-05-05 05:31:20|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1651728690000|2022-05-05 05:31:30|41.34|38.54|41.27|38.47|41.34|38.54|41.27|38.47|0
1651728700000|2022-05-05 05:31:40|41.3|38.5|41.34|38.54|41.34|38.54|41.3|38.5|0
1651728710000|2022-05-05 05:31:50|41.33|38.53|41.27|38.47|41.33|38.53|41.27|38.47|0
1651728720000|2022-05-05 05:32:00|41.33|38.53|41.4|38.6|41.4|38.6|41.33|38.53|0
1651728730000|2022-05-05 05:32:10|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1651728740000|2022-05-05 05:32:20|41.52|38.72|41.46|38.66|41.52|38.72|41.46|38.66|0
1651728750000|2022-05-05 05:32:30|41.52|38.72|41.58|38.78|41.58|38.78|41.52|38.72|0
1651728770000|2022-05-05 05:32:50|41.52|38.72|41.52|38.72|41.52|38.72|41.46|38.66|0
1651728780000|2022-05-05 05:33:00|41.55|38.75|41.52|38.72|41.55|38.75|41.46|38.66|0
1651728790000|2022-05-05 05:33:10|41.46|38.66|41.58|38.78|41.65|38.85|41.46|38.66|0
1651728800000|2022-05-05 05:33:20|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1651728810000|2022-05-05 05:33:30|41.65|38.85|41.71|38.91|41.71|38.91|41.65|38.85|0
1651728830000|2022-05-05 05:33:50|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1651728840000|2022-05-05 05:34:00|41.61|38.81|41.64|38.84|41.64|38.84|41.58|38.78|0
1651728870000|2022-05-05 05:34:30|41.61|38.81|41.61|38.81|41.64|38.84|41.58|38.78|0
1651728880000|2022-05-05 05:34:40|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1651728900000|2022-05-05 05:35:00|41.77|38.97|41.83|39.03|41.83|39.03|41.77|38.97|0
1651728910000|2022-05-05 05:35:10|41.86|39.06|41.83|39.03|41.86|39.06|41.83|39.03|0
1651728920000|2022-05-05 05:35:20|41.89|39.09|41.89|39.09|41.89|39.09|41.89|39.09|0
1651728940000|2022-05-05 05:35:40|41.83|39.03|41.83|39.03|41.83|39.03|41.83|39.03|0
1651728970000|2022-05-05 05:36:10|41.89|39.09|41.89|39.09|41.89|39.09|41.89|39.09|0
1651728980000|2022-05-05 05:36:20|41.92|39.12|41.92|39.12|41.92|39.12|41.92|39.12|0
1651728990000|2022-05-05 05:36:30|41.89|39.09|41.92|39.12|41.92|39.12|41.89|39.09|0
1651729000000|2022-05-05 05:36:40|41.96|39.16|41.96|39.16|41.96|39.16|41.92|39.12|0
1651729010000|2022-05-05 05:36:50|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1651729020000|2022-05-05 05:37:00|42.08|39.28|42.21|39.41|42.27|39.47|42.08|39.28|0
1651729030000|2022-05-05 05:37:10|42.11|39.31|42.11|39.31|42.11|39.31|42.11|39.31|0
1651729040000|2022-05-05 05:37:20|42.14|39.34|42.21|39.41|42.27|39.47|42.14|39.34|0
1651729060000|2022-05-05 05:37:40|42.24|39.44|42.24|39.44|42.24|39.44|42.24|39.44|0
1651729070000|2022-05-05 05:37:50|42.21|39.41|42.02|39.22|42.21|39.41|42.02|39.22|0
1651729100000|2022-05-05 05:38:20|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1651729110000|2022-05-05 05:38:30|41.89|39.09|41.7|38.9|41.89|39.09|41.7|38.9|0
1651729120000|2022-05-05 05:38:40|41.73|38.93|41.64|38.84|41.73|38.93|41.64|38.84|0
1651729130000|2022-05-05 05:38:50|41.67|38.87|41.7|38.9|41.7|38.9|41.67|38.87|0
1651729140000|2022-05-05 05:39:00|41.64|38.84|41.67|38.87|41.7|38.9|41.64|38.84|0
1651729150000|2022-05-05 05:39:10|41.7|38.9|41.64|38.84|41.7|38.9|41.64|38.84|0
1651729180000|2022-05-05 05:39:40|41.58|38.78|41.64|38.84|41.64|38.84|41.58|38.78|0
1651729190000|2022-05-05 05:39:50|41.61|38.81|41.67|38.87|41.67|38.87|41.61|38.81|0
1651729200000|2022-05-05 05:40:00|41.64|38.84|41.61|38.81|41.64|38.84|41.61|38.81|0
1651729210000|2022-05-05 05:40:10|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1651729220000|2022-05-05 05:40:20|41.64|38.84|41.61|38.81|41.64|38.84|41.61|38.81|0
1651729230000|2022-05-05 05:40:30|41.58|38.78|41.67|38.87|41.67|38.87|41.58|38.78|0
1651729240000|2022-05-05 05:40:40|41.7|38.9|41.77|38.97|41.77|38.97|41.7|38.9|0
1651729250000|2022-05-05 05:40:50|41.83|39.03|41.95|39.15|41.95|39.15|41.83|39.03|0
1651729260000|2022-05-05 05:41:00|41.89|39.09|41.89|39.09|41.89|39.09|41.89|39.09|0
1651729270000|2022-05-05 05:41:10|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1651729280000|2022-05-05 05:41:20|41.83|39.03|41.76|38.96|41.83|39.03|41.76|38.96|0
1651729290000|2022-05-05 05:41:30|41.73|38.93|41.73|38.93|41.73|38.93|41.73|38.93|0
1651729300000|2022-05-05 05:41:40|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1651729320000|2022-05-05 05:42:00|41.76|38.96|41.73|38.93|41.76|38.96|41.7|38.9|0
1651729330000|2022-05-05 05:42:10|41.76|38.96|41.67|38.87|41.76|38.96|41.64|38.84|0
1651729340000|2022-05-05 05:42:20|41.7|38.9|41.67|38.87|41.7|38.9|41.67|38.87|0
1651729350000|2022-05-05 05:42:30|41.58|38.78|41.7|38.9|41.7|38.9|41.58|38.78|0
1651729360000|2022-05-05 05:42:40|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1651729370000|2022-05-05 05:42:50|41.7|38.9|41.7|38.9|41.7|38.9|41.67|38.87|0
1651729420000|2022-05-05 05:43:40|41.73|38.93|41.64|38.84|41.73|38.93|41.64|38.84|0
1651729430000|2022-05-05 05:43:50|41.7|38.9|41.76|38.96|41.76|38.96|41.7|38.9|0
1651729440000|2022-05-05 05:44:00|41.73|38.93|41.83|39.03|41.83|39.03|41.73|38.93|0
1651729450000|2022-05-05 05:44:10|41.89|39.09|41.89|39.09|41.89|39.09|41.89|39.09|0
1651729460000|2022-05-05 05:44:20|41.83|39.03|41.83|39.03|41.86|39.06|41.83|39.03|0
1651729470000|2022-05-05 05:44:30|41.86|39.06|41.82|39.02|41.86|39.06|41.82|39.02|0
1651729500000|2022-05-05 05:45:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1651729510000|2022-05-05 05:45:10|41.67|38.87|41.64|38.84|41.67|38.87|41.64|38.84|0
1651729520000|2022-05-05 05:45:20|41.7|38.9|41.64|38.84|41.7|38.9|41.64|38.84|0
1651729530000|2022-05-05 05:45:30|41.57|38.77|41.57|38.77|41.6|38.8|41.57|38.77|0
1651729540000|2022-05-05 05:45:40|41.6|38.8|41.57|38.77|41.6|38.8|41.57|38.77|0
1651729550000|2022-05-05 05:45:50|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1651729560000|2022-05-05 05:46:00|41.57|38.77|41.45|38.65|41.57|38.77|41.45|38.65|0
1651729590000|2022-05-05 05:46:30|41.42|38.62|41.45|38.65|41.45|38.65|41.42|38.62|0
1651729600000|2022-05-05 05:46:40|41.29|38.49|41.26|38.46|41.29|38.49|41.26|38.46|0
1651729610000|2022-05-05 05:46:50|41.32|38.52|41.26|38.46|41.32|38.52|41.26|38.46|0
1651729620000|2022-05-05 05:47:00|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1651729630000|2022-05-05 05:47:10|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1651729640000|2022-05-05 05:47:20|41.32|38.52|41.2|38.4|41.32|38.52|41.2|38.4|0
1651729650000|2022-05-05 05:47:30|41.23|38.43|41.2|38.4|41.23|38.43|41.2|38.4|0
1651729660000|2022-05-05 05:47:40|41.26|38.46|41.29|38.49|41.29|38.49|41.26|38.46|0
1651729670000|2022-05-05 05:47:50|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1651729680000|2022-05-05 05:48:00|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1651729710000|2022-05-05 05:48:30|40.71|37.91|40.64|37.84|40.71|37.91|40.64|37.84|0
1651729720000|2022-05-05 05:48:40|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1651729730000|2022-05-05 05:48:50|40.77|37.97|40.8|38|40.8|38|40.77|37.97|0
1651729740000|2022-05-05 05:49:00|40.77|37.97|40.64|37.84|40.77|37.97|40.64|37.84|0
1651729750000|2022-05-05 05:49:10|40.67|37.87|40.67|37.87|40.67|37.87|40.67|37.87|0
1651729760000|2022-05-05 05:49:20|40.71|37.91|40.73|37.93|40.77|37.97|40.71|37.91|0
1651729770000|2022-05-05 05:49:30|40.71|37.91|41.04|38.24|41.04|38.24|40.64|37.84|0
1651729780000|2022-05-05 05:49:40|41.07|38.27|41.01|38.21|41.07|38.27|41.01|38.21|0
1651729790000|2022-05-05 05:49:50|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651729800000|2022-05-05 05:50:00|41.07|38.27|41.01|38.21|41.07|38.27|41.01|38.21|0
1651729810000|2022-05-05 05:50:10|40.95|38.15|40.95|38.15|40.95|38.15|40.92|38.12|0
1651729820000|2022-05-05 05:50:20|40.98|38.18|41.01|38.21|41.01|38.21|40.98|38.18|0
1651729830000|2022-05-05 05:50:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1651729840000|2022-05-05 05:50:40|41.01|38.21|40.95|38.15|41.01|38.21|40.95|38.15|0
1651729850000|2022-05-05 05:50:50|40.98|38.18|41.01|38.21|41.01|38.21|40.95|38.15|0
1651729860000|2022-05-05 05:51:00|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1651729870000|2022-05-05 05:51:10|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1651729880000|2022-05-05 05:51:20|40.95|38.15|40.83|38.03|40.95|38.15|40.83|38.03|0
1651729890000|2022-05-05 05:51:30|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1651729900000|2022-05-05 05:51:40|40.92|38.12|40.95|38.15|40.95|38.15|40.92|38.12|0
1651729910000|2022-05-05 05:51:50|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1651729920000|2022-05-05 05:52:00|41.04|38.24|41.07|38.27|41.07|38.27|41.04|38.24|0
1651729930000|2022-05-05 05:52:10|40.98|38.18|40.95|38.15|41.01|38.21|40.95|38.15|0
1651729940000|2022-05-05 05:52:20|41.01|38.21|41.01|38.21|41.07|38.27|41.01|38.21|0
1651729950000|2022-05-05 05:52:30|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1651729980000|2022-05-05 05:53:00|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651729990000|2022-05-05 05:53:10|41.41|38.61|41.38|38.58|41.44|38.64|41.38|38.58|0
1651730010000|2022-05-05 05:53:30|41.32|38.52|41.32|38.52|41.32|38.52|41.29|38.49|0
1651730020000|2022-05-05 05:53:40|41.35|38.55|41.32|38.52|41.35|38.55|41.32|38.52|0
1651730030000|2022-05-05 05:53:50|41.26|38.46|41.26|38.46|41.26|38.46|41.23|38.43|0
1651730060000|2022-05-05 05:54:20|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1651730080000|2022-05-05 05:54:40|41.26|38.46|41.19|38.39|41.26|38.46|41.19|38.39|0
1651730090000|2022-05-05 05:54:50|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1651730100000|2022-05-05 05:55:00|41.32|38.52|41.32|38.52|41.32|38.52|41.29|38.49|0
1651730110000|2022-05-05 05:55:10|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1651730120000|2022-05-05 05:55:20|41.19|38.39|41.19|38.39|41.26|38.46|41.19|38.39|0
1651730130000|2022-05-05 05:55:30|41.22|38.42|41.32|38.52|41.32|38.52|41.22|38.42|0
1651730140000|2022-05-05 05:55:40|41.29|38.49|41.32|38.52|41.32|38.52|41.29|38.49|0
1651730150000|2022-05-05 05:55:50|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651730160000|2022-05-05 05:56:00|41.41|38.61|41.44|38.64|41.44|38.64|41.41|38.61|0
1651730170000|2022-05-05 05:56:10|41.38|38.58|41.38|38.58|41.44|38.64|41.38|38.58|0
1651730190000|2022-05-05 05:56:30|41.44|38.64|41.44|38.64|41.44|38.64|41.41|38.61|0
1651730200000|2022-05-05 05:56:40|41.41|38.61|41.38|38.58|41.44|38.64|41.38|38.58|0
1651730220000|2022-05-05 05:57:00|41.44|38.64|41.47|38.67|41.47|38.67|41.44|38.64|0
1651730230000|2022-05-05 05:57:10|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1651730250000|2022-05-05 05:57:30|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1651730260000|2022-05-05 05:57:40|41.47|38.67|41.44|38.64|41.47|38.67|41.44|38.64|0
1651730270000|2022-05-05 05:57:50|41.57|38.77|41.63|38.83|41.69|38.89|41.57|38.77|0
1651730310000|2022-05-05 05:58:30|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1651730320000|2022-05-05 05:58:40|41.53|38.73|41.5|38.7|41.53|38.73|41.5|38.7|0
1651730330000|2022-05-05 05:58:50|41.63|38.83|41.63|38.83|41.63|38.83|41.63|38.83|0
1651730340000|2022-05-05 05:59:00|41.66|38.86|41.56|38.76|41.66|38.86|41.56|38.76|0
1651730350000|2022-05-05 05:59:10|41.63|38.83|41.56|38.76|41.63|38.83|41.56|38.76|0
1651730360000|2022-05-05 05:59:20|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1651730370000|2022-05-05 05:59:30|41.75|38.95|41.63|38.83|41.75|38.95|41.63|38.83|0
1651730380000|2022-05-05 05:59:40|41.66|38.86|41.63|38.83|41.66|38.86|41.63|38.83|0
1651730390000|2022-05-05 05:59:50|41.75|38.95|41.75|38.95|41.75|38.95|41.75|38.95|0
1651730400000|2022-05-05 06:00:00|41.81|39.01|41.88|39.08|42|39.2|41.81|39.01|0
1651730410000|2022-05-05 06:00:10|41.91|39.11|41.69|38.89|41.91|39.11|41.69|38.89|0
1651730420000|2022-05-05 06:00:20|41.56|38.76|41.31|38.51|41.56|38.76|41.25|38.45|0
1651730430000|2022-05-05 06:00:30|41.25|38.45|41.13|38.33|41.25|38.45|41.13|38.33|0
1651730440000|2022-05-05 06:00:40|41.19|38.39|41.13|38.33|41.19|38.39|41.13|38.33|0
1651730460000|2022-05-05 06:01:00|41.19|38.39|41.31|38.51|41.31|38.51|41.19|38.39|0
1651730470000|2022-05-05 06:01:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1651730480000|2022-05-05 06:01:20|41.25|38.45|41.25|38.45|41.25|38.45|41.25|38.45|0
1651730490000|2022-05-05 06:01:30|41.31|38.51|41.38|38.58|41.38|38.58|41.31|38.51|0
1651730500000|2022-05-05 06:01:40|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1651730510000|2022-05-05 06:01:50|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651730520000|2022-05-05 06:02:00|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1651730530000|2022-05-05 06:02:10|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1651730540000|2022-05-05 06:02:20|41.19|38.39|41.25|38.45|41.25|38.45|41.19|38.39|0
1651730550000|2022-05-05 06:02:30|41.31|38.51|41.19|38.39|41.31|38.51|41.19|38.39|0
1651730570000|2022-05-05 06:02:50|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1651730580000|2022-05-05 06:03:00|41.25|38.45|41.19|38.39|41.25|38.45|41.19|38.39|0
1651730590000|2022-05-05 06:03:10|41.13|38.33|41.13|38.33|41.19|38.39|41.13|38.33|0
1651730610000|2022-05-05 06:03:30|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1651730620000|2022-05-05 06:03:40|41.25|38.45|41.31|38.51|41.31|38.51|41.25|38.45|0
1651730630000|2022-05-05 06:03:50|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1651730640000|2022-05-05 06:04:00|41.28|38.48|41.31|38.51|41.34|38.54|41.28|38.48|0
1651730650000|2022-05-05 06:04:10|41.28|38.48|41.25|38.45|41.28|38.48|41.25|38.45|0
1651730660000|2022-05-05 06:04:20|41.19|38.39|41.19|38.39|41.19|38.39|41.13|38.33|0
1651730670000|2022-05-05 06:04:30|41.13|38.33|41.19|38.39|41.19|38.39|41.13|38.33|0
1651730680000|2022-05-05 06:04:40|41.25|38.45|41.31|38.51|41.31|38.51|41.25|38.45|0
1651730690000|2022-05-05 06:04:50|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1651730700000|2022-05-05 06:05:00|41.28|38.48|41.13|38.33|41.28|38.48|41.13|38.33|0
1651730710000|2022-05-05 06:05:10|41|38.2|41.06|38.26|41.06|38.26|41|38.2|0
1651730720000|2022-05-05 06:05:20|41.03|38.23|41.15|38.35|41.19|38.39|41.03|38.23|0
1651730730000|2022-05-05 06:05:30|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1651730740000|2022-05-05 06:05:40|41.09|38.29|41.09|38.29|41.09|38.29|41.06|38.26|0
1651730750000|2022-05-05 06:05:50|41|38.2|41|38.2|41|38.2|40.94|38.14|0
1651730760000|2022-05-05 06:06:00|40.94|38.14|40.88|38.08|40.94|38.14|40.88|38.08|0
1651730770000|2022-05-05 06:06:10|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1651730780000|2022-05-05 06:06:20|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1651730790000|2022-05-05 06:06:30|40.88|38.08|40.82|38.02|40.88|38.08|40.78|37.98|0
1651730800000|2022-05-05 06:06:40|40.78|37.98|40.85|38.05|40.85|38.05|40.78|37.98|0
1651730810000|2022-05-05 06:06:50|40.82|38.02|40.88|38.08|40.88|38.08|40.82|38.02|0
1651730820000|2022-05-05 06:07:00|40.82|38.02|40.78|37.98|40.82|38.02|40.78|37.98|0
1651730830000|2022-05-05 06:07:10|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1651730840000|2022-05-05 06:07:20|40.84|38.04|40.94|38.14|40.94|38.14|40.82|38.02|0
1651730850000|2022-05-05 06:07:30|40.88|38.08|40.82|38.02|40.88|38.08|40.82|38.02|0
1651730860000|2022-05-05 06:07:40|40.88|38.08|41.06|38.26|41.06|38.26|40.88|38.08|0
1651730870000|2022-05-05 06:07:50|41|38.2|41.06|38.26|41.06|38.26|41|38.2|0
1651730880000|2022-05-05 06:08:00|41|38.2|40.94|38.14|41|38.2|40.94|38.14|0
1651730890000|2022-05-05 06:08:10|41|38.2|41.06|38.26|41.06|38.26|41|38.2|0
1651730900000|2022-05-05 06:08:20|41.12|38.32|41|38.2|41.12|38.32|41|38.2|0
1651730910000|2022-05-05 06:08:30|41.06|38.26|41|38.2|41.06|38.26|41|38.2|0
1651730920000|2022-05-05 06:08:40|41.12|38.32|41.06|38.26|41.12|38.32|41.06|38.26|0
1651730930000|2022-05-05 06:08:50|41.12|38.32|41|38.2|41.12|38.32|41|38.2|0
1651730940000|2022-05-05 06:09:00|41.06|38.26|41.03|38.23|41.06|38.26|41.03|38.23|0
1651730950000|2022-05-05 06:09:10|41|38.2|41.06|38.26|41.06|38.26|40.94|38.14|0
1651730960000|2022-05-05 06:09:20|41|38.2|40.97|38.17|41|38.2|40.97|38.17|0
1651730970000|2022-05-05 06:09:30|40.94|38.14|40.94|38.14|40.97|38.17|40.94|38.14|0
1651730980000|2022-05-05 06:09:40|40.88|38.08|40.75|37.95|40.94|38.14|40.75|37.95|0
1651730990000|2022-05-05 06:09:50|40.84|38.04|40.81|38.01|40.84|38.04|40.81|38.01|0
1651731000000|2022-05-05 06:10:00|40.88|38.08|40.81|38.01|40.88|38.08|40.81|38.01|0
1651731010000|2022-05-05 06:10:10|40.84|38.04|40.87|38.07|40.94|38.14|40.84|38.04|0
1651731020000|2022-05-05 06:10:20|40.81|38.01|40.87|38.07|40.87|38.07|40.81|38.01|0
1651731030000|2022-05-05 06:10:30|40.9|38.1|41|38.2|41|38.2|40.9|38.1|0
1651731040000|2022-05-05 06:10:40|41.06|38.26|41.06|38.26|41.06|38.26|41|38.2|0
1651731050000|2022-05-05 06:10:50|41.09|38.29|41.31|38.51|41.31|38.51|41.09|38.29|0
1651731060000|2022-05-05 06:11:00|41.25|38.45|41.25|38.45|41.25|38.45|41.18|38.38|0
1651731070000|2022-05-05 06:11:10|41.37|38.57|41.43|38.63|41.49|38.69|41.37|38.57|0
1651731080000|2022-05-05 06:11:20|41.37|38.57|41.37|38.57|41.43|38.63|41.37|38.57|0
1651731090000|2022-05-05 06:11:30|41.4|38.6|41.68|38.88|41.68|38.88|41.4|38.6|0
1651731100000|2022-05-05 06:11:40|41.62|38.82|41.62|38.82|41.65|38.85|41.62|38.82|0
1651731110000|2022-05-05 06:11:50|41.65|38.85|41.49|38.69|41.65|38.85|41.49|38.69|0
1651731120000|2022-05-05 06:12:00|41.46|38.66|41.43|38.63|41.46|38.66|41.43|38.63|0
1651731130000|2022-05-05 06:12:10|41.37|38.57|41.31|38.51|41.37|38.57|41.27|38.47|0
1651731140000|2022-05-05 06:12:20|41.24|38.44|41.27|38.47|41.27|38.47|41.24|38.44|0
1651731150000|2022-05-05 06:12:30|41.24|38.44|41.31|38.51|41.34|38.54|41.24|38.44|0
1651731170000|2022-05-05 06:12:50|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1651731180000|2022-05-05 06:13:00|41.49|38.69|41.52|38.72|41.52|38.72|41.49|38.69|0
1651731190000|2022-05-05 06:13:10|41.46|38.66|41.43|38.63|41.49|38.69|41.43|38.63|0
1651731200000|2022-05-05 06:13:20|41.55|38.75|41.62|38.82|41.62|38.82|41.55|38.75|0
1651731210000|2022-05-05 06:13:30|41.68|38.88|41.74|38.94|41.8|39|41.68|38.88|0
1651731220000|2022-05-05 06:13:40|41.68|38.88|41.55|38.75|41.68|38.88|41.55|38.75|0
1651731230000|2022-05-05 06:13:50|41.49|38.69|41.43|38.63|41.49|38.69|41.43|38.63|0
1651731240000|2022-05-05 06:14:00|41.4|38.6|41.24|38.44|41.43|38.63|41.24|38.44|0
1651731250000|2022-05-05 06:14:10|41.12|38.32|41.15|38.35|41.15|38.35|41.12|38.32|0
1651731260000|2022-05-05 06:14:20|41.18|38.38|41.18|38.38|41.18|38.38|41.15|38.35|0
1651731270000|2022-05-05 06:14:30|41.24|38.44|41.3|38.5|41.3|38.5|41.24|38.44|0
1651731280000|2022-05-05 06:14:40|41.27|38.47|41.24|38.44|41.3|38.5|41.24|38.44|0
1651731300000|2022-05-05 06:15:00|41.12|38.32|41.18|38.38|41.18|38.38|41.12|38.32|0
1651731310000|2022-05-05 06:15:10|41.21|38.41|41.18|38.38|41.24|38.44|41.18|38.38|0
1651731340000|2022-05-05 06:15:40|41.12|38.32|41.06|38.26|41.12|38.32|41.06|38.26|0
1651731350000|2022-05-05 06:15:50|41.12|38.32|41.3|38.5|41.3|38.5|41.12|38.32|0
1651731360000|2022-05-05 06:16:00|41.37|38.57|41.46|38.66|41.46|38.66|41.37|38.57|0
1651731370000|2022-05-05 06:16:10|41.49|38.69|41.55|38.75|41.55|38.75|41.49|38.69|0
1651731380000|2022-05-05 06:16:20|41.52|38.72|41.55|38.75|41.55|38.75|41.52|38.72|0
1651731390000|2022-05-05 06:16:30|41.52|38.72|41.68|38.88|41.68|38.88|41.52|38.72|0
1651731400000|2022-05-05 06:16:40|41.58|38.78|41.61|38.81|41.68|38.88|41.58|38.78|0
1651731410000|2022-05-05 06:16:50|41.58|38.78|41.58|38.78|41.58|38.78|41.55|38.75|0
1651731420000|2022-05-05 06:17:00|41.61|38.81|41.49|38.69|41.61|38.81|41.43|38.63|0
1651731430000|2022-05-05 06:17:10|41.55|38.75|41.52|38.72|41.55|38.75|41.52|38.72|0
1651731440000|2022-05-05 06:17:20|41.55|38.75|41.52|38.72|41.55|38.75|41.52|38.72|0
1651731450000|2022-05-05 06:17:30|41.55|38.75|41.49|38.69|41.55|38.75|41.49|38.69|0
1651731460000|2022-05-05 06:17:40|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1651731470000|2022-05-05 06:17:50|41.49|38.69|41.61|38.81|41.61|38.81|41.49|38.69|0
1651731480000|2022-05-05 06:18:00|41.64|38.84|41.64|38.84|41.64|38.84|41.61|38.81|0
1651731490000|2022-05-05 06:18:10|41.61|38.81|41.68|38.88|41.68|38.88|41.61|38.81|0
1651731500000|2022-05-05 06:18:20|41.61|38.81|41.64|38.84|41.68|38.88|41.61|38.81|0
1651731510000|2022-05-05 06:18:30|41.68|38.88|41.74|38.94|41.74|38.94|41.68|38.88|0
1651731520000|2022-05-05 06:18:40|41.68|38.88|41.64|38.84|41.68|38.88|41.64|38.84|0
1651731530000|2022-05-05 06:18:50|41.68|38.88|41.61|38.81|41.68|38.88|41.61|38.81|0
1651731540000|2022-05-05 06:19:00|41.68|38.88|41.74|38.94|41.74|38.94|41.68|38.88|0
1651731550000|2022-05-05 06:19:10|41.64|38.84|41.68|38.88|41.68|38.88|41.61|38.81|0
1651731560000|2022-05-05 06:19:20|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1651731570000|2022-05-05 06:19:30|41.8|39|41.74|38.94|41.8|39|41.74|38.94|0
1651731580000|2022-05-05 06:19:40|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1651731590000|2022-05-05 06:19:50|41.55|38.75|41.55|38.75|41.61|38.81|41.55|38.75|0
1651731600000|2022-05-05 06:20:00|41.58|38.78|41.67|38.87|41.67|38.87|41.58|38.78|0
1651731620000|2022-05-05 06:20:20|41.61|38.81|41.42|38.62|41.61|38.81|41.42|38.62|0
1651731630000|2022-05-05 06:20:30|41.49|38.69|41.42|38.62|41.49|38.69|41.42|38.62|0
1651731640000|2022-05-05 06:20:40|41.45|38.65|41.3|38.5|41.45|38.65|41.3|38.5|0
1651731650000|2022-05-05 06:20:50|41.33|38.53|41.24|38.44|41.33|38.53|41.24|38.44|0
1651731660000|2022-05-05 06:21:00|41.21|38.41|41.24|38.44|41.36|38.56|41.21|38.41|0
1651731670000|2022-05-05 06:21:10|41.21|38.41|41.27|38.47|41.27|38.47|41.21|38.41|0
1651731680000|2022-05-05 06:21:20|41.24|38.44|40.99|38.19|41.3|38.5|40.99|38.19|0
1651731690000|2022-05-05 06:21:30|41.05|38.25|41.11|38.31|41.11|38.31|41.05|38.25|0
1651731700000|2022-05-05 06:21:40|40.87|38.07|41.05|38.25|41.05|38.25|40.87|38.07|0
1651731710000|2022-05-05 06:21:50|41.11|38.31|41.05|38.25|41.11|38.31|41.05|38.25|0
1651731720000|2022-05-05 06:22:00|41.08|38.28|40.99|38.19|41.08|38.28|40.99|38.19|0
1651731730000|2022-05-05 06:22:10|41.05|38.25|41.05|38.25|41.05|38.25|41.05|38.25|0
1651731740000|2022-05-05 06:22:20|40.99|38.19|41.05|38.25|41.05|38.25|40.99|38.19|0
1651731750000|2022-05-05 06:22:30|41.08|38.28|41.05|38.25|41.08|38.28|41.05|38.25|0
1651731760000|2022-05-05 06:22:40|41.08|38.28|41.05|38.25|41.11|38.31|41.05|38.25|0
1651731770000|2022-05-05 06:22:50|41.11|38.31|41.05|38.25|41.11|38.31|41.05|38.25|0
1651731780000|2022-05-05 06:23:00|41.08|38.28|41.11|38.31|41.11|38.31|41.05|38.25|0
1651731790000|2022-05-05 06:23:10|41.05|38.25|40.99|38.19|41.05|38.25|40.99|38.19|0
1651731800000|2022-05-05 06:23:20|40.93|38.13|40.93|38.13|40.96|38.16|40.93|38.13|0
1651731810000|2022-05-05 06:23:30|40.99|38.19|40.9|38.1|40.99|38.19|40.87|38.07|0
1651731820000|2022-05-05 06:23:40|40.93|38.13|40.83|38.03|40.93|38.13|40.83|38.03|0
1651731830000|2022-05-05 06:23:50|40.87|38.07|40.83|38.03|40.87|38.07|40.8|38|0
1651731840000|2022-05-05 06:24:00|40.8|38|40.74|37.94|40.8|38|40.74|37.94|0
1651731850000|2022-05-05 06:24:10|40.71|37.91|40.8|38|40.8|38|40.71|37.91|0
1651731860000|2022-05-05 06:24:20|40.74|37.94|40.77|37.97|40.77|37.97|40.74|37.94|0
1651731870000|2022-05-05 06:24:30|40.8|38|40.74|37.94|40.8|38|40.74|37.94|0
1651731880000|2022-05-05 06:24:40|40.62|37.82|40.74|37.94|40.74|37.94|40.62|37.82|0
1651731890000|2022-05-05 06:24:50|40.62|37.82|40.74|37.94|40.74|37.94|40.62|37.82|0
1651731900000|2022-05-05 06:25:00|40.68|37.88|40.68|37.88|40.68|37.88|40.62|37.82|0
1651731910000|2022-05-05 06:25:10|40.71|37.91|40.62|37.82|40.71|37.91|40.62|37.82|0
1651731920000|2022-05-05 06:25:20|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1651731930000|2022-05-05 06:25:30|40.71|37.91|40.68|37.88|40.71|37.91|40.68|37.88|0
1651731940000|2022-05-05 06:25:40|40.71|37.91|40.74|37.94|40.74|37.94|40.71|37.91|0
1651731950000|2022-05-05 06:25:50|40.8|38|40.74|37.94|40.8|38|40.74|37.94|0
1651731960000|2022-05-05 06:26:00|40.8|38|40.8|38|40.8|38|40.77|37.97|0
1651731970000|2022-05-05 06:26:10|40.83|38.03|40.8|38|40.86|38.06|40.8|38|0
1651731980000|2022-05-05 06:26:20|40.74|37.94|40.74|37.94|40.74|37.94|40.74|37.94|0
1651731990000|2022-05-05 06:26:30|40.68|37.88|40.62|37.82|40.68|37.88|40.62|37.82|0
1651732000000|2022-05-05 06:26:40|40.37|37.57|40.07|37.27|40.37|37.57|40.07|37.27|0
1651732010000|2022-05-05 06:26:50|40.04|37.24|40.04|37.24|40.04|37.24|39.89|37.09|0
1651732020000|2022-05-05 06:27:00|40.01|37.21|40.1|37.3|40.1|37.3|40.01|37.21|0
1651732030000|2022-05-05 06:27:10|40.16|37.36|40.01|37.21|40.16|37.36|40.01|37.21|0
1651732040000|2022-05-05 06:27:20|39.77|36.97|39.77|36.97|39.77|36.97|39.71|36.91|0
1651732050000|2022-05-05 06:27:30|39.79|36.99|39.83|37.03|39.83|37.03|39.79|36.99|0
1651732060000|2022-05-05 06:27:40|39.89|37.09|39.83|37.03|39.89|37.09|39.79|36.99|0
1651732070000|2022-05-05 06:27:50|39.71|36.91|39.43|36.63|39.71|36.91|39.43|36.63|0
1651732080000|2022-05-05 06:28:00|39.46|36.66|39.4|36.6|39.46|36.66|39.37|36.57|0
1651732090000|2022-05-05 06:28:10|39.17|36.37|39.05|36.25|39.17|36.37|39.05|36.25|0
1651732100000|2022-05-05 06:28:20|39.11|36.31|39.4|36.6|39.4|36.6|39.11|36.31|0
1651732110000|2022-05-05 06:28:30|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1651732120000|2022-05-05 06:28:40|39.4|36.6|39.31|36.51|39.4|36.6|39.31|36.51|0
1651732130000|2022-05-05 06:28:50|39.28|36.48|39.4|36.6|39.4|36.6|39.28|36.48|0
1651732140000|2022-05-05 06:29:00|39.28|36.48|39.28|36.48|39.31|36.51|39.28|36.48|0
1651732150000|2022-05-05 06:29:10|39.31|36.51|39.13|36.33|39.31|36.51|39.13|36.33|0
1651732160000|2022-05-05 06:29:20|39.11|36.31|39.05|36.25|39.11|36.31|39.05|36.25|0
1651732170000|2022-05-05 06:29:30|39.11|36.31|39.05|36.25|39.11|36.31|39.05|36.25|0
1651732180000|2022-05-05 06:29:40|39.07|36.27|38.96|36.16|39.07|36.27|38.87|36.07|0
1651732190000|2022-05-05 06:29:50|39.05|36.25|39.16|36.36|39.16|36.36|39.05|36.25|0
1651732200000|2022-05-05 06:30:00|39.1|36.3|39.1|36.3|39.1|36.3|39.05|36.25|0
1651732210000|2022-05-05 06:30:10|39.01|36.21|39.05|36.25|39.05|36.25|39.01|36.21|0
1651732220000|2022-05-05 06:30:20|38.99|36.19|38.99|36.19|39.04|36.24|38.99|36.19|0
1651732230000|2022-05-05 06:30:30|39.04|36.24|38.99|36.19|39.04|36.24|38.99|36.19|0
1651732240000|2022-05-05 06:30:40|38.95|36.15|38.93|36.13|38.95|36.15|38.93|36.13|0
1651732250000|2022-05-05 06:30:50|38.89|36.09|38.87|36.07|38.93|36.13|38.87|36.07|0
1651732260000|2022-05-05 06:31:00|38.95|36.15|38.87|36.07|38.95|36.15|38.87|36.07|0
1651732270000|2022-05-05 06:31:10|38.89|36.09|38.87|36.07|38.89|36.09|38.81|36.01|0
1651732280000|2022-05-05 06:31:20|38.93|36.13|38.87|36.07|38.93|36.13|38.81|36.01|0
1651732290000|2022-05-05 06:31:30|38.89|36.09|38.87|36.07|38.89|36.09|38.87|36.07|0
1651732300000|2022-05-05 06:31:40|38.81|36.01|38.87|36.07|38.87|36.07|38.81|36.01|0
1651732310000|2022-05-05 06:31:50|38.75|35.95|38.69|35.89|38.75|35.95|38.69|35.89|0
1651732320000|2022-05-05 06:32:00|38.75|35.95|38.83|36.03|38.83|36.03|38.75|35.95|0
1651732330000|2022-05-05 06:32:10|38.87|36.07|38.75|35.95|38.87|36.07|38.75|35.95|0
1651732340000|2022-05-05 06:32:20|38.81|36.01|38.87|36.07|38.87|36.07|38.81|36.01|0
1651732350000|2022-05-05 06:32:30|38.83|36.03|38.75|35.95|38.83|36.03|38.75|35.95|0
1651732360000|2022-05-05 06:32:40|38.81|36.01|38.87|36.07|38.87|36.07|38.81|36.01|0
1651732370000|2022-05-05 06:32:50|38.81|36.01|38.81|36.01|38.81|36.01|38.69|35.89|0
1651732380000|2022-05-05 06:33:00|38.69|35.89|38.75|35.95|38.75|35.95|38.63|35.83|0
1651732390000|2022-05-05 06:33:10|38.81|36.01|38.63|35.83|38.81|36.01|38.63|35.83|0
1651732400000|2022-05-05 06:33:20|38.57|35.77|38.57|35.77|38.6|35.8|38.57|35.77|0
1651732410000|2022-05-05 06:33:30|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1651732430000|2022-05-05 06:33:50|38.81|36.01|38.75|35.95|38.81|36.01|38.75|35.95|0
1651732440000|2022-05-05 06:34:00|38.77|35.97|38.81|36.01|38.81|36.01|38.77|35.97|0
1651732450000|2022-05-05 06:34:10|38.86|36.06|38.98|36.18|38.98|36.18|38.8|36|0
1651732460000|2022-05-05 06:34:20|39.04|36.24|39.1|36.3|39.1|36.3|39.04|36.24|0
1651732470000|2022-05-05 06:34:30|39.16|36.36|39.22|36.42|39.22|36.42|39.16|36.36|0
1651732480000|2022-05-05 06:34:40|39.16|36.36|39.22|36.42|39.22|36.42|39.16|36.36|0
1651732490000|2022-05-05 06:34:50|39.19|36.39|39.16|36.36|39.19|36.39|39.16|36.36|0
1651732500000|2022-05-05 06:35:00|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1651732510000|2022-05-05 06:35:10|39.1|36.3|38.98|36.18|39.1|36.3|38.98|36.18|0
1651732520000|2022-05-05 06:35:20|39.01|36.21|39.04|36.24|39.04|36.24|38.98|36.18|0
1651732530000|2022-05-05 06:35:30|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1651732540000|2022-05-05 06:35:40|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1651732550000|2022-05-05 06:35:50|38.86|36.06|38.8|36|38.86|36.06|38.8|36|0
1651732560000|2022-05-05 06:36:00|38.92|36.12|38.95|36.15|38.95|36.15|38.89|36.09|0
1651732570000|2022-05-05 06:36:10|38.98|36.18|39.01|36.21|39.04|36.24|38.98|36.18|0
1651732580000|2022-05-05 06:36:20|39.04|36.24|38.98|36.18|39.04|36.24|38.92|36.12|0
1651732600000|2022-05-05 06:36:40|38.8|36|38.74|35.94|38.8|36|38.74|35.94|0
1651732610000|2022-05-05 06:36:50|38.68|35.88|38.68|35.88|38.68|35.88|38.63|35.83|0
1651732620000|2022-05-05 06:37:00|38.74|35.94|38.92|36.12|38.92|36.12|38.74|35.94|0
1651732640000|2022-05-05 06:37:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1651732650000|2022-05-05 06:37:30|38.98|36.18|39.1|36.3|39.1|36.3|38.98|36.18|0
1651732660000|2022-05-05 06:37:40|39.16|36.36|39.1|36.3|39.16|36.36|39.1|36.3|0
1651732670000|2022-05-05 06:37:50|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1651732680000|2022-05-05 06:38:00|39.07|36.27|39.07|36.27|39.07|36.27|39.04|36.24|0
1651732690000|2022-05-05 06:38:10|38.98|36.18|39.04|36.24|39.1|36.3|38.98|36.18|0
1651732700000|2022-05-05 06:38:20|39.07|36.27|39.16|36.36|39.16|36.36|39.07|36.27|0
1651732710000|2022-05-05 06:38:30|39.22|36.42|39.16|36.36|39.22|36.42|39.1|36.3|0
1651732720000|2022-05-05 06:38:40|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1651732730000|2022-05-05 06:38:50|39.1|36.3|39.07|36.27|39.13|36.33|39.07|36.27|0
1651732740000|2022-05-05 06:39:00|38.98|36.18|38.8|36|38.98|36.18|38.8|36|0
1651732750000|2022-05-05 06:39:10|38.74|35.94|38.8|36|38.8|36|38.74|35.94|0
1651732760000|2022-05-05 06:39:20|38.86|36.06|38.74|35.94|38.86|36.06|38.74|35.94|0
1651732770000|2022-05-05 06:39:30|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651732780000|2022-05-05 06:39:40|38.62|35.82|38.62|35.82|38.68|35.88|38.62|35.82|0
1651732790000|2022-05-05 06:39:50|38.68|35.88|38.68|35.88|38.74|35.94|38.68|35.88|0
1651732800000|2022-05-05 06:40:00|38.74|35.94|38.92|36.12|38.92|36.12|38.71|35.91|0
1651732810000|2022-05-05 06:40:10|38.86|36.06|38.92|36.12|38.92|36.12|38.86|36.06|0
1651732820000|2022-05-05 06:40:20|38.86|36.06|38.86|36.06|38.86|36.06|38.8|36|0
1651732830000|2022-05-05 06:40:30|38.56|35.76|38.62|35.82|38.62|35.82|38.56|35.76|0
1651732840000|2022-05-05 06:40:40|38.71|35.91|38.65|35.85|38.71|35.91|38.65|35.85|0
1651732850000|2022-05-05 06:40:50|38.62|35.82|38.56|35.76|38.62|35.82|38.56|35.76|0
1651732860000|2022-05-05 06:41:00|38.62|35.82|38.68|35.88|38.68|35.88|38.62|35.82|0
1651732870000|2022-05-05 06:41:10|38.71|35.91|38.68|35.88|38.71|35.91|38.68|35.88|0
1651732880000|2022-05-05 06:41:20|38.8|36|38.8|36|38.8|36|38.8|36|0
1651732890000|2022-05-05 06:41:30|38.74|35.94|38.71|35.91|38.8|36|38.71|35.91|0
1651732900000|2022-05-05 06:41:40|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651732910000|2022-05-05 06:41:50|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651732920000|2022-05-05 06:42:00|38.62|35.82|38.74|35.94|38.74|35.94|38.62|35.82|0
1651732930000|2022-05-05 06:42:10|38.71|35.91|38.74|35.94|38.74|35.94|38.71|35.91|0
1651732940000|2022-05-05 06:42:20|38.68|35.88|38.74|35.94|38.74|35.94|38.68|35.88|0
1651732950000|2022-05-05 06:42:30|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651732960000|2022-05-05 06:42:40|38.68|35.88|38.74|35.94|38.74|35.94|38.68|35.88|0
1651732970000|2022-05-05 06:42:50|38.68|35.88|38.68|35.88|38.68|35.88|38.65|35.85|0
1651732980000|2022-05-05 06:43:00|38.65|35.85|38.92|36.12|38.92|36.12|38.65|35.85|0
1651732990000|2022-05-05 06:43:10|38.89|36.09|38.98|36.18|38.98|36.18|38.89|36.09|0
1651733000000|2022-05-05 06:43:20|39.04|36.24|39.01|36.21|39.04|36.24|38.95|36.15|0
1651733010000|2022-05-05 06:43:30|39.04|36.24|38.8|36|39.06|36.26|38.8|36|0
1651733020000|2022-05-05 06:43:40|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1651733030000|2022-05-05 06:43:50|38.83|36.03|38.74|35.94|38.86|36.06|38.74|35.94|0
1651733040000|2022-05-05 06:44:00|38.71|35.91|38.74|35.94|38.74|35.94|38.62|35.82|0
1651733050000|2022-05-05 06:44:10|38.71|35.91|38.74|35.94|38.74|35.94|38.71|35.91|0
1651733060000|2022-05-05 06:44:20|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1651733070000|2022-05-05 06:44:30|38.65|35.85|38.5|35.7|38.68|35.88|38.5|35.7|0
1651733080000|2022-05-05 06:44:40|38.53|35.73|38.56|35.76|38.56|35.76|38.5|35.7|0
1651733090000|2022-05-05 06:44:50|38.62|35.82|38.56|35.76|38.62|35.82|38.56|35.76|0
1651733100000|2022-05-05 06:45:00|38.62|35.82|38.56|35.76|38.62|35.82|38.56|35.76|0
1651733110000|2022-05-05 06:45:10|38.62|35.82|38.62|35.82|38.68|35.88|38.62|35.82|0
1651733140000|2022-05-05 06:45:40|38.56|35.76|38.5|35.7|38.56|35.76|38.5|35.7|0
1651733150000|2022-05-05 06:45:50|38.56|35.76|38.5|35.7|38.56|35.76|38.5|35.7|0
1651733160000|2022-05-05 06:46:00|38.53|35.73|38.65|35.85|38.65|35.85|38.53|35.73|0
1651733170000|2022-05-05 06:46:10|38.68|35.88|38.74|35.94|38.74|35.94|38.68|35.88|0
1651733190000|2022-05-05 06:46:30|38.68|35.88|38.8|36|38.8|36|38.68|35.88|0
1651733200000|2022-05-05 06:46:40|38.77|35.97|38.71|35.91|38.77|35.97|38.71|35.91|0
1651733210000|2022-05-05 06:46:50|38.68|35.88|38.59|35.79|38.68|35.88|38.59|35.79|0
1651733220000|2022-05-05 06:47:00|38.62|35.82|38.68|35.88|38.74|35.94|38.62|35.82|0
1651733230000|2022-05-05 06:47:10|38.74|35.94|38.8|36|38.8|36|38.71|35.91|0
1651733240000|2022-05-05 06:47:20|38.86|36.06|38.71|35.91|38.86|36.06|38.71|35.91|0
1651733250000|2022-05-05 06:47:30|38.68|35.88|38.74|35.94|38.74|35.94|38.68|35.88|0
1651733260000|2022-05-05 06:47:40|38.68|35.88|38.68|35.88|38.68|35.88|38.62|35.82|0
1651733270000|2022-05-05 06:47:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651733280000|2022-05-05 06:48:00|38.56|35.76|38.65|35.85|38.65|35.85|38.56|35.76|0
1651733290000|2022-05-05 06:48:10|38.68|35.88|38.68|35.88|38.74|35.94|38.68|35.88|0
1651733300000|2022-05-05 06:48:20|38.62|35.82|38.44|35.64|38.62|35.82|38.44|35.64|0
1651733310000|2022-05-05 06:48:30|38.5|35.7|38.56|35.76|38.56|35.76|38.5|35.7|0
1651733330000|2022-05-05 06:48:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1651733340000|2022-05-05 06:49:00|38.59|35.79|38.62|35.82|38.62|35.82|38.59|35.79|0
1651733350000|2022-05-05 06:49:10|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1651733360000|2022-05-05 06:49:20|38.62|35.82|38.56|35.76|38.62|35.82|38.5|35.7|0
1651733370000|2022-05-05 06:49:30|38.5|35.7|38.53|35.73|38.53|35.73|38.5|35.7|0
1651733380000|2022-05-05 06:49:40|38.5|35.7|38.56|35.76|38.56|35.76|38.5|35.7|0
1651733390000|2022-05-05 06:49:50|38.68|35.88|38.62|35.82|38.68|35.88|38.62|35.82|0
1651733400000|2022-05-05 06:50:00|38.65|35.85|38.7|35.9|38.73|35.93|38.65|35.85|0
1651733410000|2022-05-05 06:50:10|38.68|35.88|38.7|35.9|38.73|35.93|38.68|35.88|0
1651733420000|2022-05-05 06:50:20|38.73|35.93|38.68|35.88|38.73|35.93|38.68|35.88|0
1651733430000|2022-05-05 06:50:30|38.62|35.82|38.68|35.88|38.68|35.88|38.62|35.82|0
1651733440000|2022-05-05 06:50:40|38.64|35.84|38.62|35.82|38.68|35.88|38.62|35.82|0
1651733450000|2022-05-05 06:50:50|38.68|35.88|38.68|35.88|38.68|35.88|38.68|35.88|0
1651733460000|2022-05-05 06:51:00|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1651733470000|2022-05-05 06:51:10|38.91|36.11|38.79|35.99|38.91|36.11|38.79|35.99|0
1651733480000|2022-05-05 06:51:20|38.76|35.96|38.53|35.73|38.76|35.96|38.53|35.73|0
1651733490000|2022-05-05 06:51:30|38.44|35.64|38.5|35.7|38.5|35.7|38.44|35.64|0
1651733500000|2022-05-05 06:51:40|38.44|35.64|38.56|35.76|38.56|35.76|38.44|35.64|0
1651733510000|2022-05-05 06:51:50|38.53|35.73|38.47|35.67|38.56|35.76|38.44|35.64|0
1651733520000|2022-05-05 06:52:00|38.56|35.76|38.62|35.82|38.62|35.82|38.56|35.76|0
1651733530000|2022-05-05 06:52:10|38.67|35.87|38.64|35.84|38.67|35.87|38.62|35.82|0
1651733540000|2022-05-05 06:52:20|38.67|35.87|38.79|35.99|38.79|35.99|38.67|35.87|0
1651733550000|2022-05-05 06:52:30|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1651733560000|2022-05-05 06:52:40|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1651733570000|2022-05-05 06:52:50|38.76|35.96|38.73|35.93|38.76|35.96|38.73|35.93|0
1651733580000|2022-05-05 06:53:00|38.7|35.9|38.85|36.05|38.85|36.05|38.7|35.9|0
1651733590000|2022-05-05 06:53:10|38.82|36.02|38.76|35.96|38.82|36.02|38.76|35.96|0
1651733600000|2022-05-05 06:53:20|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1651733610000|2022-05-05 06:53:30|38.73|35.93|38.58|35.78|38.73|35.93|38.58|35.78|0
1651733620000|2022-05-05 06:53:40|38.56|35.76|38.61|35.81|38.61|35.81|38.56|35.76|0
1651733630000|2022-05-05 06:53:50|38.56|35.76|38.52|35.72|38.56|35.76|38.5|35.7|0
1651733640000|2022-05-05 06:54:00|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1651733650000|2022-05-05 06:54:10|38.61|35.81|38.55|35.75|38.64|35.84|38.55|35.75|0
1651733670000|2022-05-05 06:54:30|38.5|35.7|38.55|35.75|38.55|35.75|38.5|35.7|0
1651733680000|2022-05-05 06:54:40|38.5|35.7|38.52|35.72|38.55|35.75|38.5|35.7|0
1651733690000|2022-05-05 06:54:50|38.5|35.7|38.44|35.64|38.5|35.7|38.44|35.64|0
1651733700000|2022-05-05 06:55:00|38.5|35.7|38.5|35.7|38.55|35.75|38.5|35.7|0
1651733710000|2022-05-05 06:55:10|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651733720000|2022-05-05 06:55:20|38.61|35.81|38.79|35.99|38.79|35.99|38.61|35.81|0
1651733730000|2022-05-05 06:55:30|38.73|35.93|38.61|35.81|38.73|35.93|38.61|35.81|0
1651733740000|2022-05-05 06:55:40|38.7|35.9|38.73|35.93|38.73|35.93|38.67|35.87|0
1651733750000|2022-05-05 06:55:50|38.79|35.99|38.73|35.93|38.79|35.99|38.73|35.93|0
1651733760000|2022-05-05 06:56:00|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1651733770000|2022-05-05 06:56:10|38.73|35.93|38.79|35.99|38.79|35.99|38.73|35.93|0
1651733790000|2022-05-05 06:56:30|38.7|35.9|38.67|35.87|38.7|35.9|38.64|35.84|0
1651733800000|2022-05-05 06:56:40|38.61|35.81|38.61|35.81|38.61|35.81|38.58|35.78|0
1651733810000|2022-05-05 06:56:50|38.55|35.75|38.55|35.75|38.61|35.81|38.55|35.75|0
1651733820000|2022-05-05 06:57:00|38.58|35.78|38.67|35.87|38.73|35.93|38.58|35.78|0
1651733830000|2022-05-05 06:57:10|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1651733840000|2022-05-05 06:57:20|38.55|35.75|38.55|35.75|38.55|35.75|38.55|35.75|0
1651733850000|2022-05-05 06:57:30|38.49|35.69|38.46|35.66|38.49|35.69|38.44|35.64|0
1651733860000|2022-05-05 06:57:40|38.49|35.69|38.49|35.69|38.52|35.72|38.46|35.66|0
1651733870000|2022-05-05 06:57:50|38.46|35.66|38.43|35.63|38.49|35.69|38.43|35.63|0
1651733890000|2022-05-05 06:58:10|38.49|35.69|38.55|35.75|38.55|35.75|38.49|35.69|0
1651733900000|2022-05-05 06:58:20|38.49|35.69|38.43|35.63|38.52|35.72|38.43|35.63|0
1651733910000|2022-05-05 06:58:30|38.02|35.22|38.14|35.34|38.14|35.34|38.02|35.22|0
1651733920000|2022-05-05 06:58:40|38.08|35.28|38.02|35.22|38.11|35.31|38.02|35.22|0
1651733930000|2022-05-05 06:58:50|38.08|35.28|37.73|34.93|38.08|35.28|37.73|34.93|0
1651733940000|2022-05-05 06:59:00|37.76|34.96|37.91|35.11|37.91|35.11|37.76|34.96|0
1651733950000|2022-05-05 06:59:10|37.94|35.14|37.91|35.11|37.99|35.19|37.91|35.11|0
1651733960000|2022-05-05 06:59:20|37.99|35.19|37.97|35.17|37.99|35.19|37.97|35.17|0
1651733970000|2022-05-05 06:59:30|37.91|35.11|38.08|35.28|38.08|35.28|37.91|35.11|0
1651733980000|2022-05-05 06:59:40|38.02|35.22|37.91|35.11|38.02|35.22|37.91|35.11|0
1651733990000|2022-05-05 06:59:50|37.85|35.05|37.82|35.02|37.91|35.11|37.82|35.02|0
1651734000000|2022-05-05 07:00:00|38.08|35.28|37.82|35.02|38.08|35.28|37.82|35.02|0
1651734010000|2022-05-05 07:00:10|37.85|35.05|37.5|34.7|37.85|35.05|37.5|34.7|0
1651734020000|2022-05-05 07:00:20|37.44|34.64|37.39|34.59|37.44|34.64|37.39|34.59|0
1651734030000|2022-05-05 07:00:30|37.44|34.64|37.56|34.76|37.56|34.76|37.44|34.64|0
1651734040000|2022-05-05 07:00:40|37.44|34.64|37.5|34.7|37.5|34.7|37.44|34.64|0
1651734050000|2022-05-05 07:00:50|37.44|34.64|37.5|34.7|37.5|34.7|37.44|34.64|0
1651734060000|2022-05-05 07:01:00|37.39|34.59|37.44|34.64|37.44|34.64|37.39|34.59|0
1651734070000|2022-05-05 07:01:10|37.39|34.59|37.27|34.47|37.39|34.59|37.27|34.47|0
1651734080000|2022-05-05 07:01:20|37.33|34.53|37.36|34.56|37.39|34.59|37.33|34.53|0
1651734090000|2022-05-05 07:01:30|37.33|34.53|37.33|34.53|37.33|34.53|37.27|34.47|0
1651734100000|2022-05-05 07:01:40|37.36|34.56|37.39|34.59|37.39|34.59|37.36|34.56|0
1651734110000|2022-05-05 07:01:50|37.41|34.61|37.44|34.64|37.44|34.64|37.41|34.61|0
1651734130000|2022-05-05 07:02:10|37.39|34.59|37.44|34.64|37.44|34.64|37.39|34.59|0
1651734140000|2022-05-05 07:02:20|37.39|34.59|37.39|34.59|37.44|34.64|37.39|34.59|0
1651734150000|2022-05-05 07:02:30|37.44|34.64|37.3|34.5|37.44|34.64|37.3|34.5|0
1651734160000|2022-05-05 07:02:40|37.33|34.53|37.27|34.47|37.33|34.53|37.21|34.41|0
1651734170000|2022-05-05 07:02:50|37.38|34.58|37.5|34.7|37.5|34.7|37.33|34.53|0
1651734180000|2022-05-05 07:03:00|37.38|34.58|37.33|34.53|37.41|34.61|37.33|34.53|0
1651734190000|2022-05-05 07:03:10|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1651734200000|2022-05-05 07:03:20|37.33|34.53|37.3|34.5|37.33|34.53|37.3|34.5|0
1651734210000|2022-05-05 07:03:30|37.27|34.47|37.35|34.55|37.35|34.55|37.27|34.47|0
1651734220000|2022-05-05 07:03:40|37.44|34.64|37.5|34.7|37.5|34.7|37.44|34.64|0
1651734230000|2022-05-05 07:03:50|37.47|34.67|37.53|34.73|37.56|34.76|37.47|34.67|0
1651734240000|2022-05-05 07:04:00|37.56|34.76|37.67|34.87|37.67|34.87|37.56|34.76|0
1651734250000|2022-05-05 07:04:10|37.64|34.84|37.79|34.99|37.79|34.99|37.64|34.84|0
1651734260000|2022-05-05 07:04:20|37.85|35.05|38.08|35.28|38.14|35.34|37.85|35.05|0
1651734270000|2022-05-05 07:04:30|38.02|35.22|38.25|35.45|38.25|35.45|38.02|35.22|0
1651734280000|2022-05-05 07:04:40|38.31|35.51|38.28|35.48|38.43|35.63|38.28|35.48|0
1651734290000|2022-05-05 07:04:50|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1651734300000|2022-05-05 07:05:00|38.11|35.71|38.02|35.62|38.11|35.71|37.94|35.54|0
1651734310000|2022-05-05 07:05:10|38|35.6|38|35.6|38|35.6|37.94|35.54|0
1651734320000|2022-05-05 07:05:20|37.96|35.56|37.96|35.56|37.96|35.56|37.94|35.54|0
1651734330000|2022-05-05 07:05:30|37.88|35.48|37.76|35.36|37.88|35.48|37.67|35.27|0
1651734340000|2022-05-05 07:05:40|37.7|35.3|37.33|34.93|37.7|35.3|37.33|34.93|0
1651734350000|2022-05-05 07:05:50|37.36|34.96|37.47|35.07|37.47|35.07|37.3|34.9|0
1651734360000|2022-05-05 07:06:00|37.41|35.01|37.18|34.78|37.41|35.01|37.18|34.78|0
1651734370000|2022-05-05 07:06:10|37.13|34.73|37.15|34.75|37.15|34.75|37.04|34.64|0
1651734380000|2022-05-05 07:06:20|37.18|34.78|37.41|35.01|37.41|35.01|37.18|34.78|0
1651734390000|2022-05-05 07:06:30|37.44|35.04|37.36|34.96|37.44|35.04|37.3|34.9|0
1651734400000|2022-05-05 07:06:40|37.3|34.9|37.3|34.9|37.3|34.9|37.24|34.84|0
1651734410000|2022-05-05 07:06:50|37.35|34.95|37.09|34.69|37.35|34.95|37.09|34.69|0
1651734420000|2022-05-05 07:07:00|37.24|34.84|37.24|34.84|37.24|34.84|37.12|34.72|0
1651734430000|2022-05-05 07:07:10|37.3|34.9|37.21|34.81|37.32|34.92|37.21|34.81|0
1651734440000|2022-05-05 07:07:20|37.18|34.78|37.24|34.84|37.24|34.84|37.15|34.75|0
1651734450000|2022-05-05 07:07:30|37.35|34.95|37.3|34.9|37.35|34.95|37.3|34.9|0
1651734460000|2022-05-05 07:07:40|37.18|34.78|37.41|35.01|37.41|35.01|37.18|34.78|0
1651734470000|2022-05-05 07:07:50|37.47|35.07|37.41|35.01|37.53|35.13|37.41|35.01|0
1651734480000|2022-05-05 07:08:00|37.18|34.78|37.44|35.04|37.44|35.04|37.18|34.78|0
1651734490000|2022-05-05 07:08:10|37.41|35.01|37.41|35.01|37.47|35.07|37.41|35.01|0
1651734500000|2022-05-05 07:08:20|37.47|35.07|37.76|35.36|37.76|35.36|37.44|35.04|0
1651734510000|2022-05-05 07:08:30|37.9|35.5|37.93|35.53|37.93|35.53|37.82|35.42|0
1651734520000|2022-05-05 07:08:40|37.88|35.48|37.88|35.48|37.88|35.48|37.82|35.42|0
1651734530000|2022-05-05 07:08:50|37.99|35.59|37.9|35.5|38.02|35.62|37.9|35.5|0
1651734540000|2022-05-05 07:09:00|37.96|35.56|38.14|35.74|38.17|35.77|37.96|35.56|0
1651734550000|2022-05-05 07:09:10|38.05|35.65|37.99|35.59|38.05|35.65|37.99|35.59|0
1651734560000|2022-05-05 07:09:20|38.05|35.65|38.11|35.71|38.11|35.71|38.05|35.65|0
1651734570000|2022-05-05 07:09:30|37.99|35.59|37.96|35.56|37.99|35.59|37.93|35.53|0
1651734580000|2022-05-05 07:09:40|37.99|35.59|37.9|35.5|37.99|35.59|37.9|35.5|0
1651734590000|2022-05-05 07:09:50|37.93|35.53|37.73|35.33|37.93|35.53|37.73|35.33|0
1651734600000|2022-05-05 07:10:00|37.76|35.36|37.73|35.33|37.79|35.39|37.73|35.33|0
1651734610000|2022-05-05 07:10:10|37.58|35.18|37.35|34.95|37.58|35.18|37.35|34.95|0
1651734620000|2022-05-05 07:10:20|37.32|34.92|37.32|34.92|37.32|34.92|37.32|34.92|0
1651734630000|2022-05-05 07:10:30|37.41|35.01|37.5|35.1|37.53|35.13|37.41|35.01|0
1651734640000|2022-05-05 07:10:40|37.35|34.95|37.29|34.89|37.41|35.01|37.29|34.89|0
1651734650000|2022-05-05 07:10:50|37.26|34.86|37.35|34.95|37.35|34.95|37.18|34.78|0
1651734660000|2022-05-05 07:11:00|37.41|35.01|37.47|35.07|37.47|35.07|37.41|35.01|0
1651734670000|2022-05-05 07:11:10|37.53|35.13|37.41|35.01|37.53|35.13|37.41|35.01|0
1651734680000|2022-05-05 07:11:20|37.32|34.92|37.18|34.78|37.32|34.92|37.18|34.78|0
1651734690000|2022-05-05 07:11:30|37.21|34.81|37.29|34.89|37.29|34.89|37.21|34.81|0
1651734700000|2022-05-05 07:11:40|37.32|34.92|37.24|34.84|37.35|34.95|37.24|34.84|0
1651734710000|2022-05-05 07:11:50|37.12|34.72|37.06|34.66|37.15|34.75|37.01|34.61|0
1651734720000|2022-05-05 07:12:00|37.18|34.78|37.18|34.78|37.18|34.78|37.12|34.72|0
1651734730000|2022-05-05 07:12:10|37.15|34.75|37.26|34.86|37.26|34.86|37.15|34.75|0
1651734740000|2022-05-05 07:12:20|37.32|34.92|37.24|34.84|37.32|34.92|37.18|34.78|0
1651734750000|2022-05-05 07:12:30|37.12|34.72|36.89|34.49|37.12|34.72|36.89|34.49|0
1651734760000|2022-05-05 07:12:40|36.83|34.43|36.83|34.43|36.83|34.43|36.78|34.38|0
1651734770000|2022-05-05 07:12:50|36.78|34.38|36.8|34.4|36.83|34.43|36.78|34.38|0
1651734780000|2022-05-05 07:13:00|36.89|34.49|36.86|34.46|36.89|34.49|36.86|34.46|0
1651734790000|2022-05-05 07:13:10|36.83|34.43|36.86|34.46|36.89|34.49|36.78|34.38|0
1651734800000|2022-05-05 07:13:20|36.89|34.49|36.78|34.38|36.89|34.49|36.78|34.38|0
1651734810000|2022-05-05 07:13:30|36.72|34.32|36.72|34.32|36.78|34.38|36.72|34.32|0
1651734820000|2022-05-05 07:13:40|36.69|34.29|36.49|34.09|36.69|34.29|36.49|34.09|0
1651734830000|2022-05-05 07:13:50|36.55|34.15|36.66|34.26|36.66|34.26|36.55|34.15|0
1651734840000|2022-05-05 07:14:00|36.61|34.21|36.61|34.21|36.61|34.21|36.61|34.21|0
1651734850000|2022-05-05 07:14:10|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1651734860000|2022-05-05 07:14:20|36.55|34.15|36.49|34.09|36.55|34.15|36.49|34.09|0
1651734870000|2022-05-05 07:14:30|36.43|34.03|36.49|34.09|36.49|34.09|36.43|34.03|0
1651734880000|2022-05-05 07:14:40|36.43|34.03|36.29|33.89|36.43|34.03|36.29|33.89|0
1651734890000|2022-05-05 07:14:50|36.26|33.86|36.32|33.92|36.32|33.92|36.26|33.86|0
1651734900000|2022-05-05 07:15:00|36.21|33.81|36.18|33.78|36.35|33.95|36.18|33.78|0
1651734910000|2022-05-05 07:15:10|36.15|33.75|36.38|33.98|36.38|33.98|36.15|33.75|0
1651734920000|2022-05-05 07:15:20|36.32|33.92|36.38|33.98|36.38|33.98|36.32|33.92|0
1651734930000|2022-05-05 07:15:30|36.32|33.92|36.29|33.89|36.38|33.98|36.29|33.89|0
1651734940000|2022-05-05 07:15:40|36.32|33.92|36.32|33.92|36.32|33.92|36.29|33.89|0
1651734950000|2022-05-05 07:15:50|36.38|33.98|36.35|33.95|36.38|33.98|36.35|33.95|0
1651734960000|2022-05-05 07:16:00|36.38|33.98|36.21|33.81|36.43|34.03|36.21|33.81|0
1651734970000|2022-05-05 07:16:10|36.15|33.75|36.23|33.83|36.26|33.86|36.15|33.75|0
1651734980000|2022-05-05 07:16:20|36.26|33.86|36.09|33.69|36.26|33.86|36.09|33.69|0
1651734990000|2022-05-05 07:16:30|36.15|33.75|35.98|33.58|36.15|33.75|35.98|33.58|0
1651735000000|2022-05-05 07:16:40|35.95|33.55|35.7|33.3|35.95|33.55|35.7|33.3|0
1651735010000|2022-05-05 07:16:50|35.81|33.41|35.76|33.36|35.87|33.47|35.76|33.36|0
1651735020000|2022-05-05 07:17:00|35.7|33.3|35.65|33.25|35.7|33.3|35.65|33.25|0
1651735030000|2022-05-05 07:17:10|35.73|33.33|35.7|33.3|35.79|33.39|35.7|33.3|0
1651735040000|2022-05-05 07:17:20|35.76|33.36|35.87|33.47|35.87|33.47|35.7|33.3|0
1651735050000|2022-05-05 07:17:30|35.81|33.41|35.81|33.41|35.81|33.41|35.76|33.36|0
1651735060000|2022-05-05 07:17:40|35.87|33.47|35.81|33.41|35.87|33.47|35.76|33.36|0
1651735070000|2022-05-05 07:17:50|35.76|33.36|35.73|33.33|35.76|33.36|35.7|33.3|0
1651735080000|2022-05-05 07:18:00|35.81|33.41|35.81|33.41|35.87|33.47|35.81|33.41|0
1651735090000|2022-05-05 07:18:10|35.84|33.44|35.84|33.44|35.84|33.44|35.81|33.41|0
1651735100000|2022-05-05 07:18:20|35.81|33.41|35.76|33.36|35.81|33.41|35.7|33.3|0
1651735110000|2022-05-05 07:18:30|35.7|33.3|35.76|33.36|35.76|33.36|35.7|33.3|0
1651735120000|2022-05-05 07:18:40|35.73|33.33|35.7|33.3|35.73|33.33|35.7|33.3|0
1651735130000|2022-05-05 07:18:50|35.76|33.36|35.76|33.36|35.76|33.36|35.76|33.36|0
1651735140000|2022-05-05 07:19:00|35.81|33.41|35.76|33.36|35.81|33.41|35.76|33.36|0
1651735150000|2022-05-05 07:19:10|35.87|33.47|35.78|33.38|35.87|33.47|35.78|33.38|0
1651735160000|2022-05-05 07:19:20|35.76|33.36|35.76|33.36|35.76|33.36|35.65|33.25|0
1651735170000|2022-05-05 07:19:30|35.81|33.41|35.81|33.41|35.81|33.41|35.76|33.36|0
1651735180000|2022-05-05 07:19:40|35.9|33.5|35.76|33.36|35.98|33.58|35.76|33.36|0
1651735190000|2022-05-05 07:19:50|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1651735210000|2022-05-05 07:20:10|35.67|33.27|35.64|33.24|35.7|33.3|35.64|33.24|0
1651735220000|2022-05-05 07:20:20|37.41|35.01|36.61|34.21|37.41|35.01|36.61|34.21|0
1651735230000|2022-05-05 07:20:30|36.67|34.27|36.67|34.27|36.67|34.27|36.67|34.27|0
1651735240000|2022-05-05 07:20:40|36.28|33.88|36.17|33.77|36.28|33.88|36.17|33.77|0
1651735250000|2022-05-05 07:20:50|35.73|33.33|35.73|33.33|35.79|33.39|35.73|33.33|0
1651735270000|2022-05-05 07:21:10|35.79|33.39|35.96|33.56|35.96|33.56|35.79|33.39|0
1651735280000|2022-05-05 07:21:20|35.9|33.5|35.9|33.5|35.9|33.5|35.84|33.44|0
1651735290000|2022-05-05 07:21:30|36.01|33.61|35.93|33.53|36.01|33.61|35.93|33.53|0
1651735300000|2022-05-05 07:21:40|35.84|33.44|35.87|33.47|35.9|33.5|35.84|33.44|0
1651735310000|2022-05-05 07:21:50|35.84|33.44|35.73|33.33|35.84|33.44|35.73|33.33|0
1651735320000|2022-05-05 07:22:00|35.84|33.44|35.9|33.5|35.9|33.5|35.84|33.44|0
1651735330000|2022-05-05 07:22:10|35.95|33.55|35.95|33.55|35.98|33.58|35.95|33.55|0
1651735340000|2022-05-05 07:22:20|35.9|33.5|35.95|33.55|35.95|33.55|35.9|33.5|0
1651735350000|2022-05-05 07:22:30|35.9|33.5|35.9|33.5|35.95|33.55|35.9|33.5|0
1651735360000|2022-05-05 07:22:40|35.87|33.47|35.84|33.44|35.9|33.5|35.84|33.44|0
1651735370000|2022-05-05 07:22:50|35.87|33.47|35.84|33.44|35.87|33.47|35.84|33.44|0
1651735380000|2022-05-05 07:23:00|35.9|33.5|35.79|33.39|35.9|33.5|35.79|33.39|0
1651735390000|2022-05-05 07:23:10|35.84|33.44|35.9|33.5|35.9|33.5|35.84|33.44|0
1651735400000|2022-05-05 07:23:20|35.84|33.44|35.87|33.47|35.87|33.47|35.84|33.44|0
1651735410000|2022-05-05 07:23:30|35.84|33.44|35.79|33.39|35.87|33.47|35.79|33.39|0
1651735420000|2022-05-05 07:23:40|35.73|33.33|35.87|33.47|35.87|33.47|35.73|33.33|0
1651735430000|2022-05-05 07:23:50|35.9|33.5|35.84|33.44|35.9|33.5|35.84|33.44|0
1651735440000|2022-05-05 07:24:00|35.79|33.39|35.84|33.44|35.84|33.44|35.79|33.39|0
1651735450000|2022-05-05 07:24:10|35.79|33.39|35.79|33.39|35.79|33.39|35.79|33.39|0
1651735460000|2022-05-05 07:24:20|35.73|33.33|35.45|33.05|35.73|33.33|35.45|33.05|0
1651735470000|2022-05-05 07:24:30|35.51|33.11|35.53|33.13|35.53|33.13|35.51|33.11|0
1651735480000|2022-05-05 07:24:40|35.45|33.05|35.23|32.83|35.48|33.08|35.23|32.83|0
1651735490000|2022-05-05 07:24:50|35.12|32.72|35.18|32.78|35.18|32.78|35.12|32.72|0
1651735500000|2022-05-05 07:25:00|35.12|32.72|35.12|32.72|35.12|32.72|35.07|32.67|0
1651735510000|2022-05-05 07:25:10|35.18|32.78|35.37|32.97|35.37|32.97|35.18|32.78|0
1651735520000|2022-05-05 07:25:20|35.4|33|35.17|32.77|35.4|33|35.17|32.77|0
1651735530000|2022-05-05 07:25:30|35.2|32.8|35.4|33|35.4|33|35.12|32.72|0
1651735540000|2022-05-05 07:25:40|35.29|32.89|35.17|32.77|35.34|32.94|35.17|32.77|0
1651735550000|2022-05-05 07:25:50|35.12|32.72|35.2|32.8|35.2|32.8|35.12|32.72|0
1651735560000|2022-05-05 07:26:00|35.17|32.77|35.23|32.83|35.23|32.83|35.17|32.77|0
1651735570000|2022-05-05 07:26:10|35.12|32.72|35.12|32.72|35.12|32.72|35.06|32.66|0
1651735580000|2022-05-05 07:26:20|35.06|32.66|35.12|32.72|35.12|32.72|35.06|32.66|0
1651735590000|2022-05-05 07:26:30|35.23|32.83|35.28|32.88|35.28|32.88|35.23|32.83|0
1651735600000|2022-05-05 07:26:40|35.23|32.83|35.12|32.72|35.23|32.83|35.12|32.72|0
1651735610000|2022-05-05 07:26:50|35.15|32.75|35.04|32.64|35.23|32.83|35.04|32.64|0
1651735620000|2022-05-05 07:27:00|35.01|32.61|35.06|32.66|35.06|32.66|34.9|32.5|0
1651735630000|2022-05-05 07:27:10|35.12|32.72|35.01|32.61|35.12|32.72|35.01|32.61|0
1651735640000|2022-05-05 07:27:20|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1651735650000|2022-05-05 07:27:30|35.17|32.77|35.23|32.83|35.23|32.83|35.17|32.77|0
1651735660000|2022-05-05 07:27:40|35.17|32.77|35.14|32.74|35.17|32.77|35.14|32.74|0
1651735670000|2022-05-05 07:27:50|35.06|32.66|35.2|32.8|35.23|32.83|35.06|32.66|0
1651735680000|2022-05-05 07:28:00|35.23|32.83|35.34|32.94|35.34|32.94|35.23|32.83|0
1651735690000|2022-05-05 07:28:10|35.28|32.88|35.42|33.02|35.42|33.02|35.25|32.85|0
1651735700000|2022-05-05 07:28:20|35.39|32.99|35.42|33.02|35.42|33.02|35.39|32.99|0
1651735710000|2022-05-05 07:28:30|35.5|33.1|35.5|33.1|35.53|33.13|35.48|33.08|0
1651735720000|2022-05-05 07:28:40|35.56|33.16|35.78|33.38|35.78|33.38|35.56|33.16|0
1651735730000|2022-05-05 07:28:50|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1651735740000|2022-05-05 07:29:00|35.78|33.38|35.73|33.33|35.78|33.38|35.73|33.33|0
1651735750000|2022-05-05 07:29:10|35.7|33.3|35.64|33.24|35.73|33.33|35.64|33.24|0
1651735760000|2022-05-05 07:29:20|35.67|33.27|35.5|33.1|35.67|33.27|35.5|33.1|0
1651735770000|2022-05-05 07:29:30|35.39|32.99|35.28|32.88|35.39|32.99|35.28|32.88|0
1651735780000|2022-05-05 07:29:40|35.34|32.94|35.25|32.85|35.34|32.94|35.25|32.85|0
1651735790000|2022-05-05 07:29:50|35.28|32.88|35.01|32.61|35.31|32.91|35.01|32.61|0
1651735800000|2022-05-05 07:30:00|34.95|32.55|35.23|32.83|35.23|32.83|34.95|32.55|0
1651735810000|2022-05-05 07:30:10|35.47|33.07|35.45|33.05|35.47|33.07|35.45|33.05|0
1651735820000|2022-05-05 07:30:20|35.5|33.1|35.61|33.21|35.61|33.21|35.5|33.1|0
1651735830000|2022-05-05 07:30:30|35.67|33.27|35.5|33.1|35.73|33.33|35.5|33.1|0
1651735840000|2022-05-05 07:30:40|35.42|33.02|35.42|33.02|35.42|33.02|35.42|33.02|0
1651735850000|2022-05-05 07:30:50|35.45|33.05|35.5|33.1|35.5|33.1|35.45|33.05|0
1651735860000|2022-05-05 07:31:00|35.39|32.99|35.56|33.16|35.56|33.16|35.39|32.99|0
1651735870000|2022-05-05 07:31:10|35.5|33.1|35.56|33.16|35.58|33.18|35.5|33.1|0
1651735880000|2022-05-05 07:31:20|35.61|33.21|35.73|33.33|35.73|33.33|35.61|33.21|0
1651735890000|2022-05-05 07:31:30|35.75|33.35|35.72|33.32|35.78|33.38|35.72|33.32|0
1651735900000|2022-05-05 07:31:40|35.78|33.38|35.84|33.44|35.84|33.44|35.78|33.38|0
1651735910000|2022-05-05 07:31:50|35.86|33.46|35.7|33.3|35.86|33.46|35.61|33.21|0
1651735920000|2022-05-05 07:32:00|35.72|33.32|35.61|33.21|35.78|33.38|35.61|33.21|0
1651735930000|2022-05-05 07:32:10|35.84|33.44|35.84|33.44|35.84|33.44|35.78|33.38|0
1651735940000|2022-05-05 07:32:20|35.89|33.49|35.45|33.05|35.89|33.49|35.45|33.05|0
1651735950000|2022-05-05 07:32:30|35.34|32.94|35.67|33.27|35.67|33.27|35.34|32.94|0
1651735960000|2022-05-05 07:32:40|35.61|33.21|35.61|33.21|35.61|33.21|35.61|33.21|0
1651735970000|2022-05-05 07:32:50|35.67|33.27|35.61|33.21|35.67|33.27|35.61|33.21|0
1651735980000|2022-05-05 07:33:00|35.64|33.24|35.39|32.99|35.64|33.24|35.39|32.99|0
1651735990000|2022-05-05 07:33:10|35.36|32.96|35.45|33.05|35.5|33.1|35.36|32.96|0
1651736000000|2022-05-05 07:33:20|35.39|32.99|35.42|33.02|35.45|33.05|35.39|32.99|0
1651736010000|2022-05-05 07:33:30|35.45|33.05|35.42|33.02|35.5|33.1|35.42|33.02|0
1651736020000|2022-05-05 07:33:40|35.39|32.99|35.45|33.05|35.45|33.05|35.39|32.99|0
1651736030000|2022-05-05 07:33:50|35.47|33.07|35.56|33.16|35.56|33.16|35.47|33.07|0
1651736040000|2022-05-05 07:34:00|35.5|33.1|35.42|33.02|35.56|33.16|35.42|33.02|0
1651736050000|2022-05-05 07:34:10|35.33|32.93|35.28|32.88|35.33|32.93|35.28|32.88|0
1651736060000|2022-05-05 07:34:20|35.31|32.91|35.28|32.88|35.31|32.91|35.28|32.88|0
1651736070000|2022-05-05 07:34:30|35.36|32.96|35.5|33.1|35.5|33.1|35.36|32.96|0
1651736080000|2022-05-05 07:34:40|35.39|32.99|35.22|32.82|35.39|32.99|35.22|32.82|0
1651736090000|2022-05-05 07:34:50|35.25|32.85|35.28|32.88|35.28|32.88|35.25|32.85|0
1651736100000|2022-05-05 07:35:00|35.33|32.93|35.28|32.88|35.44|33.04|35.28|32.88|0
1651736110000|2022-05-05 07:35:10|35.22|32.82|35|32.6|35.22|32.82|35|32.6|0
1651736120000|2022-05-05 07:35:20|35.11|32.71|35.06|32.66|35.11|32.71|35.06|32.66|0
1651736130000|2022-05-05 07:35:30|35|32.6|35.06|32.66|35.06|32.66|35|32.6|0
1651736140000|2022-05-05 07:35:40|35.22|32.82|35.33|32.93|35.33|32.93|35.22|32.82|0
1651736150000|2022-05-05 07:35:50|35.36|32.96|35.33|32.93|35.39|32.99|35.33|32.93|0
1651736160000|2022-05-05 07:36:00|35.44|33.04|35.56|33.16|35.61|33.21|35.44|33.04|0
1651736170000|2022-05-05 07:36:10|35.55|33.15|35.5|33.1|35.55|33.15|35.5|33.1|0
1651736180000|2022-05-05 07:36:20|35.44|33.04|35.55|33.15|35.55|33.15|35.44|33.04|0
1651736190000|2022-05-05 07:36:30|35.5|33.1|35.67|33.27|35.67|33.27|35.5|33.1|0
1651736200000|2022-05-05 07:36:40|35.61|33.21|35.72|33.32|35.72|33.32|35.61|33.21|0
1651736210000|2022-05-05 07:36:50|35.67|33.27|35.75|33.35|35.75|33.35|35.67|33.27|0
1651736220000|2022-05-05 07:37:00|35.78|33.38|35.89|33.49|35.89|33.49|35.78|33.38|0
1651736230000|2022-05-05 07:37:10|35.92|33.52|35.83|33.43|35.92|33.52|35.83|33.43|0
1651736240000|2022-05-05 07:37:20|35.78|33.38|35.83|33.43|35.83|33.43|35.78|33.38|0
1651736250000|2022-05-05 07:37:30|35.8|33.4|35.83|33.43|35.83|33.43|35.8|33.4|0
1651736260000|2022-05-05 07:37:40|35.8|33.4|35.89|33.49|35.89|33.49|35.78|33.38|0
1651736270000|2022-05-05 07:37:50|35.78|33.38|35.75|33.35|35.78|33.38|35.67|33.27|0
1651736280000|2022-05-05 07:38:00|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1651736290000|2022-05-05 07:38:10|35.75|33.35|35.66|33.26|35.83|33.43|35.66|33.26|0
1651736300000|2022-05-05 07:38:20|35.61|33.21|35.55|33.15|35.61|33.21|35.55|33.15|0
1651736310000|2022-05-05 07:38:30|35.5|33.1|35.41|33.01|35.5|33.1|35.39|32.99|0
1651736320000|2022-05-05 07:38:40|35.39|32.99|35.28|32.88|35.39|32.99|35.28|32.88|0
1651736330000|2022-05-05 07:38:50|35.22|32.82|35.11|32.71|35.22|32.82|35.11|32.71|0
1651736340000|2022-05-05 07:39:00|35.08|32.68|34.95|32.55|35.08|32.68|34.95|32.55|0
1651736350000|2022-05-05 07:39:10|34.84|32.44|34.73|32.33|34.84|32.44|34.73|32.33|0
1651736360000|2022-05-05 07:39:20|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1651736370000|2022-05-05 07:39:30|34.62|32.22|34.67|32.27|34.7|32.3|34.62|32.22|0
1651736380000|2022-05-05 07:39:40|34.62|32.22|34.56|32.16|34.62|32.22|34.56|32.16|0
1651736390000|2022-05-05 07:39:50|34.62|32.22|34.51|32.11|34.67|32.27|34.51|32.11|0
1651736400000|2022-05-05 07:40:00|34.56|32.16|34.78|32.38|34.78|32.38|34.56|32.16|0
1651736410000|2022-05-05 07:40:10|34.89|32.49|35.06|32.66|35.06|32.66|34.89|32.49|0
1651736420000|2022-05-05 07:40:20|34.92|32.52|34.95|32.55|34.95|32.55|34.89|32.49|0
1651736430000|2022-05-05 07:40:30|35.05|32.65|35.14|32.74|35.14|32.74|35.03|32.63|0
1651736440000|2022-05-05 07:40:40|35.11|32.71|35.11|32.71|35.11|32.71|35.05|32.65|0
1651736450000|2022-05-05 07:40:50|35.08|32.68|35.03|32.63|35.08|32.68|35|32.6|0
1651736460000|2022-05-05 07:41:00|35|32.6|35|32.6|35.11|32.71|34.92|32.52|0
1651736470000|2022-05-05 07:41:10|34.94|32.54|35|32.6|35|32.6|34.92|32.52|0
1651736480000|2022-05-05 07:41:20|35.03|32.63|35.27|32.87|35.27|32.87|35.03|32.63|0
1651736490000|2022-05-05 07:41:30|35.22|32.82|35.22|32.82|35.22|32.82|35.16|32.76|0
1651736500000|2022-05-05 07:41:40|35.25|32.85|35.38|32.98|35.38|32.98|35.25|32.85|0
1651736510000|2022-05-05 07:41:50|35.41|33.01|35.27|32.87|35.41|33.01|35.27|32.87|0
1651736520000|2022-05-05 07:42:00|35.33|32.93|35.33|32.93|35.33|32.93|35.3|32.9|0
1651736530000|2022-05-05 07:42:10|35.41|33.01|35.38|32.98|35.41|33.01|35.38|32.98|0
1651736540000|2022-05-05 07:42:20|35.41|33.01|35.38|32.98|35.44|33.04|35.38|32.98|0
1651736550000|2022-05-05 07:42:30|35.44|33.04|35.5|33.1|35.5|33.1|35.44|33.04|0
1651736560000|2022-05-05 07:42:40|35.44|33.04|35.41|33.01|35.47|33.07|35.36|32.96|0
1651736570000|2022-05-05 07:42:50|35.33|32.93|35.27|32.87|35.33|32.93|35.19|32.79|0
1651736580000|2022-05-05 07:43:00|35.24|32.84|35.16|32.76|35.27|32.87|35.16|32.76|0
1651736590000|2022-05-05 07:43:10|35.11|32.71|35.13|32.73|35.16|32.76|35.11|32.71|0
1651736600000|2022-05-05 07:43:20|35.16|32.76|35.22|32.82|35.27|32.87|35.16|32.76|0
1651736610000|2022-05-05 07:43:30|35.33|32.93|35.44|33.04|35.44|33.04|35.33|32.93|0
1651736620000|2022-05-05 07:43:40|35.41|33.01|35.44|33.04|35.44|33.04|35.41|33.01|0
1651736630000|2022-05-05 07:43:50|35.49|33.09|35.49|33.09|35.49|33.09|35.47|33.07|0
1651736640000|2022-05-05 07:44:00|35.38|32.98|35.49|33.09|35.49|33.09|35.38|32.98|0
1651736650000|2022-05-05 07:44:10|35.47|33.07|35.49|33.09|35.49|33.09|35.47|33.07|0
1651736660000|2022-05-05 07:44:20|35.55|33.15|35.55|33.15|35.58|33.18|35.55|33.15|0
1651736670000|2022-05-05 07:44:30|35.6|33.2|35.49|33.09|35.6|33.2|35.49|33.09|0
1651736680000|2022-05-05 07:44:40|35.55|33.15|35.55|33.15|35.55|33.15|35.55|33.15|0
1651736690000|2022-05-05 07:44:50|35.6|33.2|35.55|33.15|35.6|33.2|35.55|33.15|0
1651736700000|2022-05-05 07:45:00|35.52|33.12|35.44|33.04|35.55|33.15|35.44|33.04|0
1651736710000|2022-05-05 07:45:10|35.55|33.15|35.49|33.09|35.55|33.15|35.49|33.09|0
1651736720000|2022-05-05 07:45:20|35.44|33.04|35.35|32.95|35.44|33.04|35.33|32.93|0
1651736730000|2022-05-05 07:45:30|35.27|32.87|35.38|32.98|35.38|32.98|35.27|32.87|0
1651736740000|2022-05-05 07:45:40|35.44|33.04|35.6|33.2|35.6|33.2|35.44|33.04|0
1651736750000|2022-05-05 07:45:50|35.55|33.15|35.66|33.26|35.66|33.26|35.52|33.12|0
1651736760000|2022-05-05 07:46:00|35.72|33.32|35.72|33.32|35.72|33.32|35.63|33.23|0
1651736770000|2022-05-05 07:46:10|35.66|33.26|35.72|33.32|35.77|33.37|35.66|33.26|0
1651736780000|2022-05-05 07:46:20|35.66|33.26|35.6|33.2|35.66|33.26|35.6|33.2|0
1651736790000|2022-05-05 07:46:30|35.55|33.15|35.6|33.2|35.6|33.2|35.55|33.15|0
1651736800000|2022-05-05 07:46:40|35.66|33.26|35.83|33.43|35.83|33.43|35.66|33.26|0
1651736810000|2022-05-05 07:46:50|35.71|33.31|35.71|33.31|35.71|33.31|35.71|33.31|0
1651736820000|2022-05-05 07:47:00|35.69|33.29|35.77|33.37|35.77|33.37|35.66|33.26|0
1651736830000|2022-05-05 07:47:10|35.66|33.26|35.55|33.15|35.66|33.26|35.55|33.15|0
1651736840000|2022-05-05 07:47:20|35.66|33.26|35.88|33.48|35.88|33.48|35.66|33.26|0
1651736850000|2022-05-05 07:47:30|35.85|33.45|35.88|33.48|35.88|33.48|35.85|33.45|0
1651736860000|2022-05-05 07:47:40|35.91|33.51|35.94|33.54|35.94|33.54|35.91|33.51|0
1651736870000|2022-05-05 07:47:50|36.05|33.65|36.05|33.65|36.05|33.65|35.99|33.59|0
1651736880000|2022-05-05 07:48:00|36.11|33.71|36.05|33.65|36.11|33.71|36.05|33.65|0
1651736890000|2022-05-05 07:48:10|35.99|33.59|35.99|33.59|35.99|33.59|35.94|33.54|0
1651736900000|2022-05-05 07:48:20|36.05|33.65|36.11|33.71|36.11|33.71|36.05|33.65|0
1651736910000|2022-05-05 07:48:30|36.02|33.62|35.94|33.54|36.02|33.62|35.94|33.54|0
1651736920000|2022-05-05 07:48:40|35.99|33.59|36.05|33.65|36.05|33.65|35.99|33.59|0
1651736930000|2022-05-05 07:48:50|35.99|33.59|35.83|33.43|35.99|33.59|35.83|33.43|0
1651736940000|2022-05-05 07:49:00|35.77|33.37|35.68|33.28|35.77|33.37|35.63|33.23|0
1651736950000|2022-05-05 07:49:10|35.66|33.26|35.82|33.42|35.82|33.42|35.66|33.26|0
1651736960000|2022-05-05 07:49:20|35.85|33.45|36.05|33.65|36.05|33.65|35.85|33.45|0
1651736970000|2022-05-05 07:49:30|35.99|33.59|36.05|33.65|36.05|33.65|35.99|33.59|0
1651736980000|2022-05-05 07:49:40|36.1|33.7|35.99|33.59|36.1|33.7|35.99|33.59|0
1651736990000|2022-05-05 07:49:50|35.91|33.51|35.77|33.37|35.91|33.51|35.77|33.37|0
1651737000000|2022-05-05 07:50:00|35.71|33.31|35.77|33.37|35.77|33.37|35.68|33.28|0
1651737010000|2022-05-05 07:50:10|35.85|33.45|35.77|33.37|35.85|33.45|35.77|33.37|0
1651737020000|2022-05-05 07:50:20|35.82|33.42|35.88|33.48|35.88|33.48|35.82|33.42|0
1651737030000|2022-05-05 07:50:30|35.85|33.45|35.91|33.51|35.91|33.51|35.85|33.45|0
1651737040000|2022-05-05 07:50:40|35.94|33.54|35.88|33.48|35.94|33.54|35.88|33.48|0
1651737050000|2022-05-05 07:50:50|35.91|33.51|35.77|33.37|35.91|33.51|35.74|33.34|0
1651737060000|2022-05-05 07:51:00|35.85|33.45|35.88|33.48|35.88|33.48|35.82|33.42|0
1651737070000|2022-05-05 07:51:10|35.82|33.42|35.82|33.42|35.88|33.48|35.79|33.39|0
1651737080000|2022-05-05 07:51:20|35.88|33.48|35.94|33.54|35.94|33.54|35.88|33.48|0
1651737090000|2022-05-05 07:51:30|35.99|33.59|36.1|33.7|36.1|33.7|35.96|33.56|0
1651737100000|2022-05-05 07:51:40|35.99|33.59|36.05|33.65|36.05|33.65|35.99|33.59|0
1651737110000|2022-05-05 07:51:50|35.99|33.59|35.99|33.59|36.02|33.62|35.99|33.59|0
1651737120000|2022-05-05 07:52:00|36.05|33.65|36.1|33.7|36.1|33.7|36.05|33.65|0
1651737130000|2022-05-05 07:52:10|36.05|33.65|36.16|33.76|36.16|33.76|36.05|33.65|0
1651737140000|2022-05-05 07:52:20|36.22|33.82|36.16|33.76|36.22|33.82|36.16|33.76|0
1651737150000|2022-05-05 07:52:30|36.1|33.7|35.91|33.51|36.1|33.7|35.91|33.51|0
1651737160000|2022-05-05 07:52:40|35.88|33.48|35.91|33.51|35.91|33.51|35.77|33.37|0
1651737170000|2022-05-05 07:52:50|35.82|33.42|35.93|33.53|35.93|33.53|35.82|33.42|0
1651737180000|2022-05-05 07:53:00|35.99|33.59|36.1|33.7|36.1|33.7|35.99|33.59|0
1651737190000|2022-05-05 07:53:10|36.21|33.81|36.21|33.81|36.27|33.87|36.21|33.81|0
1651737200000|2022-05-05 07:53:20|36.27|33.87|36.16|33.76|36.27|33.87|36.16|33.76|0
1651737210000|2022-05-05 07:53:30|36.21|33.81|36.16|33.76|36.21|33.81|36.16|33.76|0
1651737220000|2022-05-05 07:53:40|36.21|33.81|36.33|33.93|36.44|34.04|36.21|33.81|0
1651737230000|2022-05-05 07:53:50|36.27|33.87|36.33|33.93|36.33|33.93|36.27|33.87|0
1651737240000|2022-05-05 07:54:00|36.35|33.95|36.44|34.04|36.44|34.04|36.35|33.95|0
1651737250000|2022-05-05 07:54:10|36.5|34.1|36.5|34.1|36.55|34.15|36.5|34.1|0
1651737260000|2022-05-05 07:54:20|36.52|34.12|36.38|33.98|36.52|34.12|36.38|33.98|0
1651737270000|2022-05-05 07:54:30|36.33|33.93|36.3|33.9|36.33|33.93|36.27|33.87|0
1651737280000|2022-05-05 07:54:40|36.38|33.98|36.27|33.87|36.38|33.98|36.27|33.87|0
1651737290000|2022-05-05 07:54:50|36.24|33.84|36.21|33.81|36.24|33.84|36.16|33.76|0
1651737300000|2022-05-05 07:55:00|36.27|33.87|36.33|33.93|36.33|33.93|36.27|33.87|0
1651737310000|2022-05-05 07:55:10|36.38|33.98|36.44|34.04|36.44|34.04|36.38|33.98|0
1651737320000|2022-05-05 07:55:20|36.38|33.98|36.38|33.98|36.38|33.98|36.38|33.98|0
1651737330000|2022-05-05 07:55:30|36.3|33.9|36.33|33.93|36.33|33.93|36.21|33.81|0
1651737340000|2022-05-05 07:55:40|36.27|33.87|36.04|33.64|36.27|33.87|36.04|33.64|0
1651737350000|2022-05-05 07:55:50|36.1|33.7|36.1|33.7|36.1|33.7|36.04|33.64|0
1651737360000|2022-05-05 07:56:00|35.93|33.53|35.85|33.45|35.93|33.53|35.85|33.45|0
1651737370000|2022-05-05 07:56:10|35.88|33.48|35.93|33.53|35.93|33.53|35.88|33.48|0
1651737380000|2022-05-05 07:56:20|35.96|33.56|35.74|33.34|35.96|33.56|35.74|33.34|0
1651737390000|2022-05-05 07:56:30|35.68|33.28|35.82|33.42|35.82|33.42|35.68|33.28|0
1651737400000|2022-05-05 07:56:40|35.76|33.36|35.71|33.31|35.79|33.39|35.71|33.31|0
1651737410000|2022-05-05 07:56:50|35.65|33.25|35.6|33.2|35.65|33.25|35.6|33.2|0
1651737420000|2022-05-05 07:57:00|35.62|33.22|35.71|33.31|35.71|33.31|35.62|33.22|0
1651737430000|2022-05-05 07:57:10|35.65|33.25|35.82|33.42|35.82|33.42|35.65|33.25|0
1651737440000|2022-05-05 07:57:20|35.9|33.5|35.99|33.59|35.99|33.59|35.88|33.48|0
1651737450000|2022-05-05 07:57:30|36.04|33.64|36.04|33.64|36.04|33.64|36.01|33.61|0
1651737460000|2022-05-05 07:57:40|36.1|33.7|36.21|33.81|36.21|33.81|36.04|33.64|0
1651737470000|2022-05-05 07:57:50|36.13|33.73|36.16|33.76|36.16|33.76|36.13|33.73|0
1651737480000|2022-05-05 07:58:00|36.27|33.87|36.38|33.98|36.38|33.98|36.27|33.87|0
1651737490000|2022-05-05 07:58:10|36.44|34.04|36.27|33.87|36.44|34.04|36.27|33.87|0
1651737500000|2022-05-05 07:58:20|36.29|33.89|36.21|33.81|36.29|33.89|36.21|33.81|0
1651737510000|2022-05-05 07:58:30|36.27|33.87|36.21|33.81|36.32|33.92|36.21|33.81|0
1651737520000|2022-05-05 07:58:40|36.27|33.87|36.27|33.87|36.27|33.87|36.27|33.87|0
1651737530000|2022-05-05 07:58:50|36.32|33.92|36.29|33.89|36.32|33.92|36.29|33.89|0
1651737540000|2022-05-05 07:59:00|36.32|33.92|36.15|33.75|36.32|33.92|36.15|33.75|0
1651737550000|2022-05-05 07:59:10|36.18|33.78|36.24|33.84|36.24|33.84|36.18|33.78|0
1651737560000|2022-05-05 07:59:20|36.27|33.87|36.32|33.92|36.38|33.98|36.27|33.87|0
1651737570000|2022-05-05 07:59:30|36.38|33.98|36.32|33.92|36.41|34.01|36.32|33.92|0
1651737580000|2022-05-05 07:59:40|36.27|33.87|36.38|33.98|36.38|33.98|36.21|33.81|0
1651737590000|2022-05-05 07:59:50|36.41|34.01|36.29|33.89|36.41|34.01|36.29|33.89|0
1651737600000|2022-05-05 08:00:00|36.38|33.98|36.41|34.01|36.41|34.01|36.38|33.98|0
1651737610000|2022-05-05 08:00:10|36.38|33.98|36.21|33.81|36.38|33.98|36.21|33.81|0
1651737620000|2022-05-05 08:00:20|36.27|33.87|36.1|33.7|36.27|33.87|36.1|33.7|0
1651737630000|2022-05-05 08:00:30|36.04|33.64|35.93|33.53|36.07|33.67|35.93|33.53|0
1651737640000|2022-05-05 08:00:40|35.87|33.47|35.93|33.53|35.93|33.53|35.87|33.47|0
1651737650000|2022-05-05 08:00:50|35.99|33.59|36.01|33.61|36.04|33.64|35.99|33.59|0
1651737660000|2022-05-05 08:01:00|36.04|33.64|36.04|33.64|36.1|33.7|36.04|33.64|0
1651737670000|2022-05-05 08:01:10|36.1|33.7|36.15|33.75|36.15|33.75|36.04|33.64|0
1651737680000|2022-05-05 08:01:20|36.27|33.87|36.32|33.92|36.32|33.92|36.15|33.75|0
1651737690000|2022-05-05 08:01:30|36.38|33.98|36.49|34.09|36.49|34.09|36.38|33.98|0
1651737700000|2022-05-05 08:01:40|36.61|34.21|36.72|34.32|36.72|34.32|36.61|34.21|0
1651737710000|2022-05-05 08:01:50|36.66|34.26|36.63|34.23|36.66|34.26|36.63|34.23|0
1651737720000|2022-05-05 08:02:00|36.66|34.26|36.55|34.15|36.66|34.26|36.55|34.15|0
1651737730000|2022-05-05 08:02:10|36.58|34.18|36.43|34.03|36.58|34.18|36.43|34.03|0
1651737740000|2022-05-05 08:02:20|36.49|34.09|36.55|34.15|36.55|34.15|36.49|34.09|0
1651737750000|2022-05-05 08:02:30|36.49|34.09|36.43|34.03|36.49|34.09|36.32|33.92|0
1651737760000|2022-05-05 08:02:40|36.38|33.98|36.26|33.86|36.38|33.98|36.26|33.86|0
1651737770000|2022-05-05 08:02:50|36.43|34.03|36.38|33.98|36.43|34.03|36.38|33.98|0
1651737780000|2022-05-05 08:03:00|36.43|34.03|36.38|33.98|36.43|34.03|36.38|33.98|0
1651737790000|2022-05-05 08:03:10|36.32|33.92|36.26|33.86|36.32|33.92|36.26|33.86|0
1651737800000|2022-05-05 08:03:20|36.21|33.81|35.93|33.53|36.21|33.81|35.93|33.53|0
1651737810000|2022-05-05 08:03:30|35.84|33.44|35.56|33.16|35.84|33.44|35.56|33.16|0
1651737820000|2022-05-05 08:03:40|35.59|33.19|35.59|33.19|35.59|33.19|35.54|33.14|0
1651737830000|2022-05-05 08:03:50|35.62|33.22|35.62|33.22|35.62|33.22|35.62|33.22|0
1651737840000|2022-05-05 08:04:00|35.54|33.14|35.59|33.19|35.59|33.19|35.48|33.08|0
1651737850000|2022-05-05 08:04:10|35.54|33.14|35.56|33.16|35.56|33.16|35.54|33.14|0
1651737860000|2022-05-05 08:04:20|35.59|33.19|35.48|33.08|35.59|33.19|35.45|33.05|0
1651737870000|2022-05-05 08:04:30|35.43|33.03|35.59|33.19|35.65|33.25|35.43|33.03|0
1651737880000|2022-05-05 08:04:40|35.56|33.16|35.65|33.25|35.65|33.25|35.56|33.16|0
1651737890000|2022-05-05 08:04:50|35.7|33.3|35.7|33.3|35.76|33.36|35.65|33.25|0
1651737900000|2022-05-05 08:05:00|35.76|33.36|35.93|33.53|35.93|33.53|35.76|33.36|0
1651737910000|2022-05-05 08:05:10|35.87|33.47|35.81|33.41|35.87|33.47|35.81|33.41|0
1651737920000|2022-05-05 08:05:20|35.87|33.47|35.9|33.5|35.9|33.5|35.87|33.47|0
1651737930000|2022-05-05 08:05:30|35.93|33.53|36.04|33.64|36.04|33.64|35.93|33.53|0
1651737940000|2022-05-05 08:05:40|35.93|33.53|35.9|33.5|35.95|33.55|35.9|33.5|0
1651737950000|2022-05-05 08:05:50|35.81|33.41|35.76|33.36|35.81|33.41|35.73|33.33|0
1651737960000|2022-05-05 08:06:00|35.81|33.41|35.84|33.44|35.84|33.44|35.81|33.41|0
1651737970000|2022-05-05 08:06:10|35.87|33.47|35.7|33.3|35.87|33.47|35.7|33.3|0
1651737980000|2022-05-05 08:06:20|35.65|33.25|35.7|33.3|35.7|33.3|35.65|33.25|0
1651737990000|2022-05-05 08:06:30|35.78|33.38|35.78|33.38|35.87|33.47|35.78|33.38|0
1651738000000|2022-05-05 08:06:40|35.76|33.36|35.65|33.25|35.76|33.36|35.65|33.25|0
1651738010000|2022-05-05 08:06:50|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1651738020000|2022-05-05 08:07:00|35.76|33.36|35.78|33.38|35.78|33.38|35.76|33.36|0
1651738030000|2022-05-05 08:07:10|35.65|33.25|35.7|33.3|35.7|33.3|35.59|33.19|0
1651738040000|2022-05-05 08:07:20|35.65|33.25|35.62|33.22|35.7|33.3|35.62|33.22|0
1651738050000|2022-05-05 08:07:30|35.65|33.25|35.65|33.25|35.65|33.25|35.62|33.22|0
1651738060000|2022-05-05 08:07:40|35.62|33.22|35.45|33.05|35.62|33.22|35.45|33.05|0
1651738070000|2022-05-05 08:07:50|35.42|33.02|35.37|32.97|35.42|33.02|35.37|32.97|0
1651738080000|2022-05-05 08:08:00|35.42|33.02|35.62|33.22|35.62|33.22|35.42|33.02|0
1651738090000|2022-05-05 08:08:10|35.53|33.13|35.59|33.19|35.59|33.19|35.53|33.13|0
1651738100000|2022-05-05 08:08:20|35.53|33.13|35.59|33.19|35.7|33.3|35.53|33.13|0
1651738110000|2022-05-05 08:08:30|35.64|33.24|35.7|33.3|35.7|33.3|35.64|33.24|0
1651738120000|2022-05-05 08:08:40|35.67|33.27|35.59|33.19|35.67|33.27|35.59|33.19|0
1651738130000|2022-05-05 08:08:50|35.53|33.13|35.31|32.91|35.53|33.13|35.31|32.91|0
1651738140000|2022-05-05 08:09:00|35.34|32.94|35.23|32.83|35.34|32.94|35.23|32.83|0
1651738150000|2022-05-05 08:09:10|35.26|32.86|35.26|32.86|35.26|32.86|35.26|32.86|0
1651738160000|2022-05-05 08:09:20|35.31|32.91|35.2|32.8|35.31|32.91|35.2|32.8|0
1651738170000|2022-05-05 08:09:30|35.26|32.86|35.17|32.77|35.26|32.86|35.15|32.75|0
1651738180000|2022-05-05 08:09:40|35.15|32.75|35.26|32.86|35.26|32.86|35.15|32.75|0
1651738190000|2022-05-05 08:09:50|35.23|32.83|35.23|32.83|35.23|32.83|35.23|32.83|0
1651738200000|2022-05-05 08:10:00|35.2|32.8|35.09|32.69|35.2|32.8|35.09|32.69|0
1651738210000|2022-05-05 08:10:10|34.98|32.58|34.84|32.44|34.98|32.58|34.84|32.44|0
1651738220000|2022-05-05 08:10:20|34.87|32.47|34.98|32.58|34.98|32.58|34.87|32.47|0
1651738230000|2022-05-05 08:10:30|35.04|32.64|35.09|32.69|35.09|32.69|35.04|32.64|0
1651738240000|2022-05-05 08:10:40|35.15|32.75|35.14|32.74|35.15|32.75|35.14|32.74|0
1651738250000|2022-05-05 08:10:50|35.17|32.77|35.2|32.8|35.2|32.8|35.17|32.77|0
1651738260000|2022-05-05 08:11:00|35.37|32.97|35.42|33.02|35.42|33.02|35.34|32.94|0
1651738270000|2022-05-05 08:11:10|35.39|32.99|35.42|33.02|35.42|33.02|35.37|32.97|0
1651738280000|2022-05-05 08:11:20|35.39|32.99|35.53|33.13|35.53|33.13|35.39|32.99|0
1651738290000|2022-05-05 08:11:30|35.5|33.1|35.53|33.13|35.53|33.13|35.48|33.08|0
1651738300000|2022-05-05 08:11:40|35.56|33.16|35.53|33.13|35.59|33.19|35.53|33.13|0
1651738310000|2022-05-05 08:11:50|35.59|33.19|35.61|33.21|35.64|33.24|35.59|33.19|0
1651738320000|2022-05-05 08:12:00|35.59|33.19|35.48|33.08|35.59|33.19|35.48|33.08|0
1651738330000|2022-05-05 08:12:10|35.42|33.02|35.36|32.96|35.42|33.02|35.36|32.96|0
1651738340000|2022-05-05 08:12:20|35.31|32.91|35.25|32.85|35.31|32.91|35.25|32.85|0
1651738350000|2022-05-05 08:12:30|35.31|32.91|35.48|33.08|35.48|33.08|35.31|32.91|0
1651738360000|2022-05-05 08:12:40|35.53|33.13|35.72|33.32|35.72|33.32|35.53|33.13|0
1651738370000|2022-05-05 08:12:50|35.7|33.3|35.75|33.35|35.78|33.38|35.7|33.3|0
1651738380000|2022-05-05 08:13:00|35.78|33.38|35.81|33.41|35.86|33.46|35.78|33.38|0
1651738390000|2022-05-05 08:13:10|35.75|33.35|35.75|33.35|35.75|33.35|35.61|33.21|0
1651738400000|2022-05-05 08:13:20|35.7|33.3|35.72|33.32|35.72|33.32|35.7|33.3|0
1651738410000|2022-05-05 08:13:30|35.75|33.35|35.75|33.35|35.81|33.41|35.75|33.35|0
1651738420000|2022-05-05 08:13:40|35.7|33.3|35.7|33.3|35.81|33.41|35.7|33.3|0
1651738430000|2022-05-05 08:13:50|35.61|33.21|35.59|33.19|35.61|33.21|35.59|33.19|0
1651738440000|2022-05-05 08:14:00|35.53|33.13|35.36|32.96|35.53|33.13|35.36|32.96|0
1651738450000|2022-05-05 08:14:10|35.42|33.02|35.39|32.99|35.42|33.02|35.39|32.99|0
1651738460000|2022-05-05 08:14:20|35.36|32.96|35.09|32.69|35.36|32.96|35.09|32.69|0
1651738470000|2022-05-05 08:14:30|34.89|32.49|34.92|32.52|34.92|32.52|34.87|32.47|0
1651738480000|2022-05-05 08:14:40|34.98|32.58|35.09|32.69|35.09|32.69|34.98|32.58|0
1651738490000|2022-05-05 08:14:50|35.03|32.63|34.98|32.58|35.03|32.63|34.92|32.52|0
1651738500000|2022-05-05 08:15:00|35.03|32.63|35.11|32.71|35.11|32.71|35.03|32.63|0
1651738510000|2022-05-05 08:15:10|35.25|32.85|35.33|32.93|35.33|32.93|35.25|32.85|0
1651738520000|2022-05-05 08:15:20|35.28|32.88|35.28|32.88|35.28|32.88|35.17|32.77|0
1651738530000|2022-05-05 08:15:30|35.36|32.96|35.47|33.07|35.47|33.07|35.36|32.96|0
1651738540000|2022-05-05 08:15:40|35.53|33.13|35.7|33.3|35.7|33.3|35.53|33.13|0
1651738550000|2022-05-05 08:15:50|35.53|33.13|35.61|33.21|35.61|33.21|35.53|33.13|0
1651738560000|2022-05-05 08:16:00|35.58|33.18|35.92|33.52|35.92|33.52|35.58|33.18|0
1651738570000|2022-05-05 08:16:10|35.81|33.41|35.89|33.49|35.89|33.49|35.81|33.41|0
1651738580000|2022-05-05 08:16:20|36|33.6|35.86|33.46|36|33.6|35.86|33.46|0
1651738590000|2022-05-05 08:16:30|35.81|33.41|35.81|33.41|35.89|33.49|35.81|33.41|0
1651738600000|2022-05-05 08:16:40|35.72|33.32|35.64|33.24|35.75|33.35|35.64|33.24|0
1651738610000|2022-05-05 08:16:50|35.75|33.35|35.58|33.18|35.75|33.35|35.58|33.18|0
1651738620000|2022-05-05 08:17:00|35.53|33.13|35.36|32.96|35.53|33.13|35.36|32.96|0
1651738630000|2022-05-05 08:17:10|35.25|32.85|35.14|32.74|35.25|32.85|35.14|32.74|0
1651738640000|2022-05-05 08:17:20|35.03|32.63|35.03|32.63|35.03|32.63|34.98|32.58|0
1651738650000|2022-05-05 08:17:30|34.98|32.58|35.09|32.69|35.14|32.74|34.98|32.58|0
1651738660000|2022-05-05 08:17:40|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1651738670000|2022-05-05 08:17:50|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1651738680000|2022-05-05 08:18:00|35.11|32.71|35.09|32.69|35.11|32.71|35|32.6|0
1651738690000|2022-05-05 08:18:10|35.14|32.74|35.25|32.85|35.25|32.85|35.14|32.74|0
1651738700000|2022-05-05 08:18:20|35.17|32.77|35.14|32.74|35.17|32.77|35.14|32.74|0
1651738710000|2022-05-05 08:18:30|35.19|32.79|35.19|32.79|35.19|32.79|35.19|32.79|0
1651738720000|2022-05-05 08:18:40|35.17|32.77|35.22|32.82|35.25|32.85|35.17|32.77|0
1651738730000|2022-05-05 08:18:50|35.25|32.85|35.42|33.02|35.42|33.02|35.19|32.79|0
1651738740000|2022-05-05 08:19:00|35.47|33.07|35.39|32.99|35.47|33.07|35.39|32.99|0
1651738750000|2022-05-05 08:19:10|35.42|33.02|35.64|33.24|35.64|33.24|35.42|33.02|0
1651738760000|2022-05-05 08:19:20|35.58|33.18|35.42|33.02|35.58|33.18|35.42|33.02|0
1651738770000|2022-05-05 08:19:30|35.47|33.07|35.44|33.04|35.53|33.13|35.44|33.04|0
1651738780000|2022-05-05 08:19:40|35.47|33.07|35.36|32.96|35.47|33.07|35.36|32.96|0
1651738790000|2022-05-05 08:19:50|35.28|32.88|35.42|33.02|35.44|33.04|35.28|32.88|0
1651738800000|2022-05-05 08:20:00|35.39|32.99|35.39|32.99|35.41|33.01|35.39|32.99|0
1651738810000|2022-05-05 08:20:10|35.41|33.01|35.58|33.18|35.58|33.18|35.41|33.01|0
1651738820000|2022-05-05 08:20:20|35.64|33.24|35.61|33.21|35.64|33.24|35.58|33.18|0
1651738830000|2022-05-05 08:20:30|35.64|33.24|35.75|33.35|35.75|33.35|35.64|33.24|0
1651738840000|2022-05-05 08:20:40|35.8|33.4|35.8|33.4|35.8|33.4|35.8|33.4|0
1651738850000|2022-05-05 08:20:50|35.83|33.43|35.83|33.43|35.86|33.46|35.83|33.43|0
1651738860000|2022-05-05 08:21:00|35.8|33.4|35.75|33.35|35.86|33.46|35.75|33.35|0
1651738870000|2022-05-05 08:21:10|35.64|33.24|35.64|33.24|35.69|33.29|35.64|33.24|0
1651738880000|2022-05-05 08:21:20|35.69|33.29|35.75|33.35|35.75|33.35|35.69|33.29|0
1651738890000|2022-05-05 08:21:30|35.72|33.32|35.64|33.24|35.72|33.32|35.64|33.24|0
1651738900000|2022-05-05 08:21:40|35.61|33.21|35.66|33.26|35.66|33.26|35.61|33.21|0
1651738910000|2022-05-05 08:21:50|35.75|33.35|35.69|33.29|35.75|33.35|35.58|33.18|0
1651738920000|2022-05-05 08:22:00|35.64|33.24|35.64|33.24|35.66|33.26|35.64|33.24|0
1651738930000|2022-05-05 08:22:10|35.69|33.29|35.69|33.29|35.75|33.35|35.69|33.29|0
1651738940000|2022-05-05 08:22:20|35.64|33.24|35.69|33.29|35.69|33.29|35.64|33.24|0
1651738950000|2022-05-05 08:22:30|35.75|33.35|35.83|33.43|35.83|33.43|35.75|33.35|0
1651738960000|2022-05-05 08:22:40|35.86|33.46|35.75|33.35|35.86|33.46|35.75|33.35|0
1651738980000|2022-05-05 08:23:00|35.8|33.4|35.75|33.35|35.8|33.4|35.75|33.35|0
1651738990000|2022-05-05 08:23:10|35.66|33.26|35.66|33.26|35.69|33.29|35.66|33.26|0
1651739000000|2022-05-05 08:23:20|35.63|33.23|35.75|33.35|35.75|33.35|35.63|33.23|0
1651739010000|2022-05-05 08:23:30|35.97|33.57|35.86|33.46|35.97|33.57|35.86|33.46|0
1651739020000|2022-05-05 08:23:40|35.91|33.51|35.97|33.57|35.97|33.57|35.91|33.51|0
1651739030000|2022-05-05 08:23:50|36.03|33.63|36|33.6|36.03|33.63|36|33.6|0
1651739040000|2022-05-05 08:24:00|36.03|33.63|35.88|33.48|36.03|33.63|35.88|33.48|0
1651739050000|2022-05-05 08:24:10|35.86|33.46|35.69|33.29|35.86|33.46|35.69|33.29|0
1651739060000|2022-05-05 08:24:20|35.75|33.35|35.75|33.35|35.8|33.4|35.75|33.35|0
1651739070000|2022-05-05 08:24:30|35.8|33.4|35.75|33.35|35.8|33.4|35.75|33.35|0
1651739080000|2022-05-05 08:24:40|35.77|33.37|35.86|33.46|35.86|33.46|35.77|33.37|0
1651739090000|2022-05-05 08:24:50|35.91|33.51|35.97|33.57|35.97|33.57|35.91|33.51|0
1651739100000|2022-05-05 08:25:00|35.86|33.46|35.69|33.29|35.86|33.46|35.69|33.29|0
1651739110000|2022-05-05 08:25:10|35.63|33.23|35.52|33.12|35.63|33.23|35.47|33.07|0
1651739120000|2022-05-05 08:25:20|35.49|33.09|35.49|33.09|35.52|33.12|35.47|33.07|0
1651739130000|2022-05-05 08:25:30|35.52|33.12|35.49|33.09|35.52|33.12|35.49|33.09|0
1651739140000|2022-05-05 08:25:40|35.52|33.12|35.47|33.07|35.63|33.23|35.47|33.07|0
1651739150000|2022-05-05 08:25:50|35.49|33.09|35.41|33.01|35.49|33.09|35.41|33.01|0
1651739160000|2022-05-05 08:26:00|35.25|32.85|35.11|32.71|35.25|32.85|35.11|32.71|0
1651739170000|2022-05-05 08:26:10|35.13|32.73|35.08|32.68|35.19|32.79|35.08|32.68|0
1651739180000|2022-05-05 08:26:20|34.97|32.57|35.19|32.79|35.3|32.9|34.97|32.57|0
1651739190000|2022-05-05 08:26:30|35.16|32.76|35.24|32.84|35.24|32.84|35.16|32.76|0
1651739200000|2022-05-05 08:26:40|35.36|32.96|35.36|32.96|35.41|33.01|35.36|32.96|0
1651739210000|2022-05-05 08:26:50|35.41|33.01|35.52|33.12|35.52|33.12|35.41|33.01|0
1651739230000|2022-05-05 08:27:10|35.55|33.15|35.33|32.93|35.55|33.15|35.33|32.93|0
1651739240000|2022-05-05 08:27:20|35.35|32.95|35.41|33.01|35.41|33.01|35.35|32.95|0
1651739250000|2022-05-05 08:27:30|35.35|32.95|35.19|32.79|35.35|32.95|35.19|32.79|0
1651739260000|2022-05-05 08:27:40|35.08|32.68|35|32.6|35.13|32.73|35|32.6|0
1651739270000|2022-05-05 08:27:50|34.94|32.54|35.11|32.71|35.13|32.73|34.94|32.54|0
1651739280000|2022-05-05 08:28:00|35.08|32.68|35.19|32.79|35.19|32.79|35.08|32.68|0
1651739290000|2022-05-05 08:28:10|35.1|32.7|35.19|32.79|35.19|32.79|35.1|32.7|0
1651739300000|2022-05-05 08:28:20|35.13|32.73|35.08|32.68|35.13|32.73|35.08|32.68|0
1651739310000|2022-05-05 08:28:30|35.02|32.62|34.99|32.59|35.02|32.62|34.91|32.51|0
1651739320000|2022-05-05 08:28:40|35.02|32.62|34.94|32.54|35.02|32.62|34.94|32.54|0
1651739330000|2022-05-05 08:28:50|34.97|32.57|34.86|32.46|34.99|32.59|34.86|32.46|0
1651739340000|2022-05-05 08:29:00|34.8|32.4|34.75|32.35|34.8|32.4|34.69|32.29|0
1651739360000|2022-05-05 08:29:20|34.72|32.32|34.75|32.35|34.78|32.38|34.72|32.32|0
1651739370000|2022-05-05 08:29:30|34.8|32.4|34.8|32.4|34.8|32.4|34.75|32.35|0
1651739380000|2022-05-05 08:29:40|34.75|32.35|34.75|32.35|34.8|32.4|34.75|32.35|0
1651739390000|2022-05-05 08:29:50|34.8|32.4|34.8|32.4|34.8|32.4|34.75|32.35|0
1651739400000|2022-05-05 08:30:00|34.83|32.43|34.8|32.4|34.83|32.43|34.75|32.35|0
1651739410000|2022-05-05 08:30:10|34.77|32.37|34.58|32.18|34.77|32.37|34.58|32.18|0
1651739420000|2022-05-05 08:30:20|34.56|32.16|34.53|32.13|34.56|32.16|34.53|32.13|0
1651739430000|2022-05-05 08:30:30|34.58|32.18|34.45|32.05|34.58|32.18|34.37|31.97|0
1651739440000|2022-05-05 08:30:40|34.5|32.1|34.48|32.08|34.58|32.18|34.48|32.08|0
1651739450000|2022-05-05 08:30:50|34.42|32.02|34.45|32.05|34.48|32.08|34.42|32.02|0
1651739460000|2022-05-05 08:31:00|34.48|32.08|34.75|32.35|34.75|32.35|34.48|32.08|0
1651739470000|2022-05-05 08:31:10|34.77|32.37|34.8|32.4|34.8|32.4|34.75|32.35|0
1651739480000|2022-05-05 08:31:20|34.75|32.35|34.75|32.35|34.77|32.37|34.75|32.35|0
1651739490000|2022-05-05 08:31:30|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1651739500000|2022-05-05 08:31:40|34.75|32.35|34.75|32.35|34.86|32.46|34.75|32.35|0
1651739510000|2022-05-05 08:31:50|34.64|32.24|34.53|32.13|34.64|32.24|34.53|32.13|0
1651739520000|2022-05-05 08:32:00|34.5|32.1|34.64|32.24|34.64|32.24|34.5|32.1|0
1651739530000|2022-05-05 08:32:10|34.69|32.29|34.58|32.18|34.69|32.29|34.58|32.18|0
1651739540000|2022-05-05 08:32:20|34.61|32.21|34.58|32.18|34.64|32.24|34.58|32.18|0
1651739550000|2022-05-05 08:32:30|34.64|32.24|34.58|32.18|34.64|32.24|34.58|32.18|0
1651739560000|2022-05-05 08:32:40|34.61|32.21|34.75|32.35|34.75|32.35|34.61|32.21|0
1651739570000|2022-05-05 08:32:50|34.69|32.29|34.64|32.24|34.75|32.35|34.64|32.24|0
1651739580000|2022-05-05 08:33:00|34.66|32.26|34.58|32.18|34.69|32.29|34.58|32.18|0
1651739590000|2022-05-05 08:33:10|34.53|32.13|34.58|32.18|34.58|32.18|34.53|32.13|0
1651739600000|2022-05-05 08:33:20|34.47|32.07|34.45|32.05|34.47|32.07|34.45|32.05|0
1651739610000|2022-05-05 08:33:30|34.42|32.02|34.55|32.15|34.55|32.15|34.42|32.02|0
1651739620000|2022-05-05 08:33:40|34.58|32.18|34.55|32.15|34.58|32.18|34.53|32.13|0
1651739630000|2022-05-05 08:33:50|34.58|32.18|34.64|32.24|34.64|32.24|34.58|32.18|0
1651739640000|2022-05-05 08:34:00|34.53|32.13|34.58|32.18|34.58|32.18|34.53|32.13|0
1651739650000|2022-05-05 08:34:10|34.42|32.02|34.26|31.86|34.42|32.02|34.26|31.86|0
1651739660000|2022-05-05 08:34:20|34.31|31.91|34.2|31.8|34.31|31.91|34.2|31.8|0
1651739670000|2022-05-05 08:34:30|34.15|31.75|34.26|31.86|34.31|31.91|34.15|31.75|0
1651739680000|2022-05-05 08:34:40|34.15|31.75|34.1|31.7|34.2|31.8|34.1|31.7|0
1651739690000|2022-05-05 08:34:50|34.15|31.75|34.12|31.72|34.15|31.75|34.1|31.7|0
1651739700000|2022-05-05 08:35:00|34.1|31.7|34.1|31.7|34.15|31.75|34.1|31.7|0
1651739710000|2022-05-05 08:35:10|34.15|31.75|34.12|31.72|34.15|31.75|34.04|31.64|0
1651739720000|2022-05-05 08:35:20|34.09|31.69|34.09|31.69|34.15|31.75|34.09|31.69|0
1651739730000|2022-05-05 08:35:30|34.12|31.72|34.15|31.75|34.15|31.75|34.12|31.72|0
1651739740000|2022-05-05 08:35:40|34.2|31.8|34.17|31.77|34.23|31.83|34.17|31.77|0
1651739750000|2022-05-05 08:35:50|34.15|31.75|34.15|31.75|34.17|31.77|34.15|31.75|0
1651739760000|2022-05-05 08:36:00|34.17|31.77|34.26|31.86|34.26|31.86|34.17|31.77|0
1651739770000|2022-05-05 08:36:10|34.23|31.83|34.31|31.91|34.31|31.91|34.23|31.83|0
1651739780000|2022-05-05 08:36:20|34.23|31.83|34.26|31.86|34.26|31.86|34.2|31.8|0
1651739790000|2022-05-05 08:36:30|34.28|31.88|34.26|31.86|34.28|31.88|34.26|31.86|0
1651739800000|2022-05-05 08:36:40|34.36|31.96|34.31|31.91|34.36|31.96|34.31|31.91|0
1651739810000|2022-05-05 08:36:50|34.2|31.8|34.2|31.8|34.2|31.8|34.2|31.8|0
1651739820000|2022-05-05 08:37:00|34.15|31.75|34.12|31.72|34.2|31.8|34.12|31.72|0
1651739830000|2022-05-05 08:37:10|34.15|31.75|34.12|31.72|34.17|31.77|34.12|31.72|0
1651739840000|2022-05-05 08:37:20|34.15|31.75|34.04|31.64|34.15|31.75|34.04|31.64|0
1651739850000|2022-05-05 08:37:30|34.07|31.67|34.04|31.64|34.07|31.67|34.04|31.64|0
1651739870000|2022-05-05 08:37:50|34.09|31.69|34.09|31.69|34.09|31.69|34.09|31.69|0
1651739880000|2022-05-05 08:38:00|34.04|31.64|34.07|31.67|34.07|31.67|34.04|31.64|0
1651739890000|2022-05-05 08:38:10|34.09|31.69|34.15|31.75|34.15|31.75|34.09|31.69|0
1651739900000|2022-05-05 08:38:20|34.09|31.69|34.15|31.75|34.15|31.75|34.09|31.69|0
1651739910000|2022-05-05 08:38:30|34.2|31.8|34.12|31.72|34.2|31.8|34.09|31.69|0
1651739920000|2022-05-05 08:38:40|34.09|31.69|34.17|31.77|34.17|31.77|34.09|31.69|0
1651739930000|2022-05-05 08:38:50|34.2|31.8|34.25|31.85|34.25|31.85|34.2|31.8|0
1651739940000|2022-05-05 08:39:00|34.2|31.8|34.2|31.8|34.2|31.8|34.2|31.8|0
1651739950000|2022-05-05 08:39:10|34.15|31.75|34.09|31.69|34.15|31.75|34.09|31.69|0
1651739960000|2022-05-05 08:39:20|34.04|31.64|34.09|31.69|34.09|31.69|34.04|31.64|0
1651739970000|2022-05-05 08:39:30|34.04|31.64|34.04|31.64|34.04|31.64|34.04|31.64|0
1651739990000|2022-05-05 08:39:50|34.09|31.69|34.09|31.69|34.09|31.69|34.09|31.69|0
1651740000000|2022-05-05 08:40:00|34.04|31.64|34.04|31.64|34.04|31.64|34.04|31.64|0
1651740010000|2022-05-05 08:40:10|34.06|31.66|34.06|31.66|34.06|31.66|34.06|31.66|0
1651740020000|2022-05-05 08:40:20|34.04|31.64|34.09|31.69|34.09|31.69|34.04|31.64|0
1651740030000|2022-05-05 08:40:30|33.88|31.48|33.82|31.42|33.88|31.48|33.77|31.37|0
1651740040000|2022-05-05 08:40:40|33.77|31.37|33.77|31.37|33.8|31.4|33.77|31.37|0
1651740050000|2022-05-05 08:40:50|33.72|31.32|33.56|31.16|33.72|31.32|33.56|31.16|0
1651740060000|2022-05-05 08:41:00|33.66|31.26|33.61|31.21|33.66|31.26|33.61|31.21|0
1651740070000|2022-05-05 08:41:10|33.5|31.1|33.56|31.16|33.56|31.16|33.4|31|0
1651740080000|2022-05-05 08:41:20|33.45|31.05|33.45|31.05|33.45|31.05|33.45|31.05|0
1651740090000|2022-05-05 08:41:30|33.4|31|33.34|30.94|33.4|31|33.34|30.94|0
1651740100000|2022-05-05 08:41:40|33.4|31|33.48|31.08|33.48|31.08|33.4|31|0
1651740110000|2022-05-05 08:41:50|33.45|31.05|33.4|31|33.45|31.05|33.4|31|0
1651740120000|2022-05-05 08:42:00|33.45|31.05|33.32|30.92|33.45|31.05|33.32|30.92|0
1651740130000|2022-05-05 08:42:10|33.29|30.89|33.4|31|33.4|31|33.29|30.89|0
1651740140000|2022-05-05 08:42:20|33.34|30.94|33.34|30.94|33.34|30.94|33.34|30.94|0
1651740150000|2022-05-05 08:42:30|33.29|30.89|33.21|30.81|33.29|30.89|33.21|30.81|0
1651740160000|2022-05-05 08:42:40|33.13|30.73|33.08|30.68|33.13|30.73|33.08|30.68|0
1651740170000|2022-05-05 08:42:50|33.13|30.73|33.05|30.65|33.13|30.73|33.03|30.63|0
1651740180000|2022-05-05 08:43:00|33.13|30.73|32.97|30.57|33.13|30.73|32.97|30.57|0
1651740190000|2022-05-05 08:43:10|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1651740200000|2022-05-05 08:43:20|32.84|30.44|32.95|30.55|32.95|30.55|32.84|30.44|0
1651740210000|2022-05-05 08:43:30|32.92|30.52|32.87|30.47|32.92|30.52|32.87|30.47|0
1651740220000|2022-05-05 08:43:40|32.82|30.42|32.87|30.47|32.87|30.47|32.82|30.42|0
1651740230000|2022-05-05 08:43:50|32.84|30.44|32.84|30.44|32.84|30.44|32.84|30.44|0
1651740240000|2022-05-05 08:44:00|32.87|30.47|32.82|30.42|32.87|30.47|32.82|30.42|0
1651740250000|2022-05-05 08:44:10|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1651740270000|2022-05-05 08:44:30|32.97|30.57|33.08|30.68|33.08|30.68|32.97|30.57|0
1651740280000|2022-05-05 08:44:40|33.03|30.63|32.97|30.57|33.03|30.63|32.97|30.57|0
1651740290000|2022-05-05 08:44:50|33.03|30.63|33.08|30.68|33.08|30.68|33.03|30.63|0
1651740300000|2022-05-05 08:45:00|33.1|30.7|32.95|30.55|33.1|30.7|32.95|30.55|0
1651740310000|2022-05-05 08:45:10|32.87|30.47|32.87|30.47|32.87|30.47|32.82|30.42|0
1651740320000|2022-05-05 08:45:20|32.92|30.52|32.97|30.57|32.97|30.57|32.87|30.47|0
1651740330000|2022-05-05 08:45:30|33.03|30.63|33.03|30.63|33.03|30.63|32.97|30.57|0
1651740340000|2022-05-05 08:45:40|33.08|30.68|33.08|30.68|33.13|30.73|33.08|30.68|0
1651740350000|2022-05-05 08:45:50|33.05|30.65|33.13|30.73|33.13|30.73|33.05|30.65|0
1651740360000|2022-05-05 08:46:00|33.24|30.84|33.24|30.84|33.24|30.84|33.18|30.78|0
1651740370000|2022-05-05 08:46:10|33.21|30.81|33.1|30.7|33.21|30.81|33.1|30.7|0
1651740380000|2022-05-05 08:46:20|33.13|30.73|33.18|30.78|33.18|30.78|33.1|30.7|0
1651740400000|2022-05-05 08:46:40|33.16|30.76|33.13|30.73|33.16|30.76|33.13|30.73|0
1651740410000|2022-05-05 08:46:50|33.08|30.68|33.13|30.73|33.13|30.73|33.08|30.68|0
1651740420000|2022-05-05 08:47:00|33.18|30.78|33.02|30.62|33.18|30.78|33.02|30.62|0
1651740430000|2022-05-05 08:47:10|33.08|30.68|33.02|30.62|33.08|30.68|33.02|30.62|0
1651740440000|2022-05-05 08:47:20|33.08|30.68|33.18|30.78|33.18|30.78|33.08|30.68|0
1651740450000|2022-05-05 08:47:30|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1651740460000|2022-05-05 08:47:40|33.18|30.78|33.21|30.81|33.21|30.81|33.15|30.75|0
1651740470000|2022-05-05 08:47:50|33.23|30.83|33.08|30.68|33.23|30.83|33.08|30.68|0
1651740480000|2022-05-05 08:48:00|33.02|30.62|32.94|30.54|33.05|30.65|32.94|30.54|0
1651740490000|2022-05-05 08:48:10|32.87|30.47|32.81|30.41|32.87|30.47|32.76|30.36|0
1651740500000|2022-05-05 08:48:20|32.89|30.49|32.84|30.44|32.89|30.49|32.84|30.44|0
1651740510000|2022-05-05 08:48:30|32.81|30.41|32.81|30.41|32.81|30.41|32.76|30.36|0
1651740520000|2022-05-05 08:48:40|32.84|30.44|32.84|30.44|32.84|30.44|32.84|30.44|0
1651740530000|2022-05-05 08:48:50|32.81|30.41|32.81|30.41|32.81|30.41|32.79|30.39|0
1651740540000|2022-05-05 08:49:00|32.87|30.47|32.92|30.52|32.92|30.52|32.87|30.47|0
1651740550000|2022-05-05 08:49:10|32.97|30.57|33.23|30.83|33.23|30.83|32.97|30.57|0
1651740560000|2022-05-05 08:49:20|33.29|30.89|33.39|30.99|33.39|30.99|33.29|30.89|0
1651740570000|2022-05-05 08:49:30|33.34|30.94|33.45|31.05|33.45|31.05|33.34|30.94|0
1651740580000|2022-05-05 08:49:40|33.44|31.04|33.44|31.04|33.5|31.1|33.44|31.04|0
1651740590000|2022-05-05 08:49:50|33.39|30.99|33.39|30.99|33.39|30.99|33.39|30.99|0
1651740600000|2022-05-05 08:50:00|33.44|31.04|33.55|31.15|33.55|31.15|33.44|31.04|0
1651740610000|2022-05-05 08:50:10|33.5|31.1|33.82|31.42|33.82|31.42|33.39|30.99|0
1651740620000|2022-05-05 08:50:20|33.79|31.39|33.76|31.36|33.82|31.42|33.76|31.36|0
1651740630000|2022-05-05 08:50:30|33.82|31.42|33.84|31.44|33.84|31.44|33.82|31.42|0
1651740640000|2022-05-05 08:50:40|33.87|31.47|33.92|31.52|33.98|31.58|33.87|31.47|0
1651740650000|2022-05-05 08:50:50|33.9|31.5|33.9|31.5|33.9|31.5|33.9|31.5|0
1651740660000|2022-05-05 08:51:00|33.87|31.47|33.87|31.47|33.92|31.52|33.87|31.47|0
1651740670000|2022-05-05 08:51:10|33.9|31.5|33.92|31.52|33.92|31.52|33.9|31.5|0
1651740680000|2022-05-05 08:51:20|33.98|31.58|34.14|31.74|34.14|31.74|33.98|31.58|0
1651740690000|2022-05-05 08:51:30|34.19|31.79|34.19|31.79|34.19|31.79|34.19|31.79|0
1651740700000|2022-05-05 08:51:40|34.14|31.74|34.19|31.79|34.19|31.79|34.14|31.74|0
1651740710000|2022-05-05 08:51:50|34.24|31.84|34.19|31.79|34.24|31.84|34.19|31.79|0
1651740720000|2022-05-05 08:52:00|34.24|31.84|34.08|31.68|34.24|31.84|34.08|31.68|0
1651740730000|2022-05-05 08:52:10|34.14|31.74|34.14|31.74|34.19|31.79|34.14|31.74|0
1651740740000|2022-05-05 08:52:20|34.19|31.79|34.03|31.63|34.19|31.79|34.03|31.63|0
1651740750000|2022-05-05 08:52:30|34.08|31.68|34.14|31.74|34.14|31.74|34.08|31.68|0
1651740760000|2022-05-05 08:52:40|34.19|31.79|34.16|31.76|34.19|31.79|34.16|31.76|0
1651740770000|2022-05-05 08:52:50|34.14|31.74|34.11|31.71|34.14|31.74|34.11|31.71|0
1651740780000|2022-05-05 08:53:00|34.03|31.63|33.98|31.58|34.08|31.68|33.95|31.55|0
1651740790000|2022-05-05 08:53:10|33.92|31.52|34.03|31.63|34.03|31.63|33.92|31.52|0
1651740800000|2022-05-05 08:53:20|34.08|31.68|34.03|31.63|34.08|31.68|34.03|31.63|0
1651740810000|2022-05-05 08:53:30|34|31.6|33.97|31.57|34|31.6|33.97|31.57|0
1651740830000|2022-05-05 08:53:50|33.87|31.47|33.87|31.47|33.87|31.47|33.87|31.47|0
1651740840000|2022-05-05 08:54:00|33.92|31.52|33.92|31.52|33.92|31.52|33.89|31.49|0
1651740850000|2022-05-05 08:54:10|33.97|31.57|34.03|31.63|34.03|31.63|33.97|31.57|0
1651740860000|2022-05-05 08:54:20|33.97|31.57|33.97|31.57|33.97|31.57|33.97|31.57|0
1651740870000|2022-05-05 08:54:30|34.03|31.63|34.03|31.63|34.03|31.63|34|31.6|0
1651740880000|2022-05-05 08:54:40|33.97|31.57|34|31.6|34|31.6|33.97|31.57|0
1651740890000|2022-05-05 08:54:50|34.03|31.63|33.84|31.44|34.03|31.63|33.84|31.44|0
1651740900000|2022-05-05 08:55:00|33.87|31.47|33.71|31.31|33.87|31.47|33.71|31.31|0
1651740910000|2022-05-05 08:55:10|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1651740920000|2022-05-05 08:55:20|33.76|31.36|33.76|31.36|33.76|31.36|33.76|31.36|0
1651740930000|2022-05-05 08:55:30|33.65|31.25|33.65|31.25|33.68|31.28|33.65|31.25|0
1651740940000|2022-05-05 08:55:40|33.71|31.31|33.71|31.31|33.71|31.31|33.71|31.31|0
1651740950000|2022-05-05 08:55:50|33.65|31.25|33.71|31.31|33.71|31.31|33.65|31.25|0
1651740960000|2022-05-05 08:56:00|33.65|31.25|33.71|31.31|33.71|31.31|33.65|31.25|0
1651740970000|2022-05-05 08:56:10|33.65|31.25|33.63|31.23|33.65|31.25|33.6|31.2|0
1651740980000|2022-05-05 08:56:20|33.6|31.2|33.6|31.2|33.65|31.25|33.6|31.2|0
1651741000000|2022-05-05 08:56:40|33.44|31.04|33.44|31.04|33.44|31.04|33.39|30.99|0
1651741010000|2022-05-05 08:56:50|33.34|30.94|33.28|30.88|33.34|30.94|33.28|30.88|0
1651741020000|2022-05-05 08:57:00|33.34|30.94|33.41|31.01|33.41|31.01|33.34|30.94|0
1651741030000|2022-05-05 08:57:10|33.49|31.09|33.65|31.25|33.65|31.25|33.49|31.09|0
1651741040000|2022-05-05 08:57:20|33.63|31.23|33.6|31.2|33.63|31.23|33.6|31.2|0
1651741050000|2022-05-05 08:57:30|33.57|31.17|33.6|31.2|33.6|31.2|33.55|31.15|0
1651741060000|2022-05-05 08:57:40|33.57|31.17|33.55|31.15|33.57|31.17|33.55|31.15|0
1651741070000|2022-05-05 08:57:50|33.49|31.09|33.52|31.12|33.55|31.15|33.49|31.09|0
1651741080000|2022-05-05 08:58:00|33.6|31.2|33.73|31.33|33.73|31.33|33.6|31.2|0
1651741090000|2022-05-05 08:58:10|33.76|31.36|33.76|31.36|33.76|31.36|33.73|31.33|0
1651741100000|2022-05-05 08:58:20|33.73|31.33|33.84|31.44|33.87|31.47|33.73|31.33|0
1651741110000|2022-05-05 08:58:30|33.87|31.47|33.78|31.38|33.87|31.47|33.78|31.38|0
1651741120000|2022-05-05 08:58:40|33.76|31.36|33.71|31.31|33.76|31.36|33.65|31.25|0
1651741130000|2022-05-05 08:58:50|33.65|31.25|33.71|31.31|33.71|31.31|33.65|31.25|0
1651741140000|2022-05-05 08:59:00|33.62|31.22|33.92|31.52|33.92|31.52|33.62|31.22|0
1651741150000|2022-05-05 08:59:10|33.89|31.49|33.86|31.46|33.89|31.49|33.86|31.46|0
1651741160000|2022-05-05 08:59:20|33.92|31.52|33.97|31.57|33.97|31.57|33.92|31.52|0
1651741170000|2022-05-05 08:59:30|34.02|31.62|34.02|31.62|34.02|31.62|33.97|31.57|0
1651741190000|2022-05-05 08:59:50|34.08|31.68|34.13|31.73|34.13|31.73|34.05|31.65|0
1651741200000|2022-05-05 09:00:00|34.08|31.68|33.94|31.54|34.08|31.68|33.94|31.54|0
1651741210000|2022-05-05 09:00:10|33.97|31.57|34.02|31.62|34.02|31.62|33.97|31.57|0
1651741220000|2022-05-05 09:00:20|34.13|31.73|34.1|31.7|34.13|31.73|34.1|31.7|0
1651741230000|2022-05-05 09:00:30|34.08|31.68|34.13|31.73|34.13|31.73|34.08|31.68|0
1651741240000|2022-05-05 09:00:40|34.16|31.76|33.97|31.57|34.16|31.76|33.97|31.57|0
1651741250000|2022-05-05 09:00:50|34.02|31.62|34.08|31.68|34.08|31.68|34.02|31.62|0
1651741260000|2022-05-05 09:01:00|34.13|31.73|34.13|31.73|34.18|31.78|34.13|31.73|0
1651741270000|2022-05-05 09:01:10|34.18|31.78|34.18|31.78|34.18|31.78|34.18|31.78|0
1651741280000|2022-05-05 09:01:20|34.29|31.89|34.18|31.78|34.29|31.89|34.18|31.78|0
1651741290000|2022-05-05 09:01:30|34.24|31.84|34.29|31.89|34.35|31.95|34.24|31.84|0
1651741300000|2022-05-05 09:01:40|34.32|31.92|34.29|31.89|34.32|31.92|34.29|31.89|0
1651741310000|2022-05-05 09:01:50|34.24|31.84|34.21|31.81|34.24|31.84|34.18|31.78|0
1651741320000|2022-05-05 09:02:00|34.24|31.84|34.24|31.84|34.24|31.84|34.21|31.81|0
1651741330000|2022-05-05 09:02:10|34.21|31.81|34.24|31.84|34.24|31.84|34.18|31.78|0
1651741340000|2022-05-05 09:02:20|34.18|31.78|34.24|31.84|34.24|31.84|34.18|31.78|0
1651741350000|2022-05-05 09:02:30|34.29|31.89|34.24|31.84|34.29|31.89|34.24|31.84|0
1651741360000|2022-05-05 09:02:40|34.29|31.89|34.26|31.86|34.29|31.89|34.24|31.84|0
1651741370000|2022-05-05 09:02:50|34.18|31.78|34.24|31.84|34.24|31.84|34.18|31.78|0
1651741380000|2022-05-05 09:03:00|34.26|31.86|34.26|31.86|34.29|31.89|34.26|31.86|0
1651741390000|2022-05-05 09:03:10|34.29|31.89|34.24|31.84|34.29|31.89|34.24|31.84|0
1651741400000|2022-05-05 09:03:20|34.18|31.78|34.24|31.84|34.29|31.89|34.18|31.78|0
1651741410000|2022-05-05 09:03:30|34.18|31.78|34.18|31.78|34.18|31.78|34.18|31.78|0
1651741420000|2022-05-05 09:03:40|34.24|31.84|34.13|31.73|34.24|31.84|34.13|31.73|0
1651741430000|2022-05-05 09:03:50|34.24|31.84|34.24|31.84|34.24|31.84|34.24|31.84|0
1651741440000|2022-05-05 09:04:00|34.29|31.89|34.18|31.78|34.29|31.89|34.18|31.78|0
1651741450000|2022-05-05 09:04:10|34.21|31.81|34.02|31.62|34.21|31.81|34.02|31.62|0
1651741460000|2022-05-05 09:04:20|33.99|31.59|33.97|31.57|33.99|31.59|33.97|31.57|0
1651741470000|2022-05-05 09:04:30|34.05|31.65|34.07|31.67|34.07|31.67|34.05|31.65|0
1651741480000|2022-05-05 09:04:40|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1651741490000|2022-05-05 09:04:50|34.13|31.73|34.24|31.84|34.29|31.89|34.13|31.73|0
1651741500000|2022-05-05 09:05:00|34.26|31.86|34.18|31.78|34.26|31.86|34.18|31.78|0
1651741510000|2022-05-05 09:05:10|34.13|31.73|34.13|31.73|34.18|31.78|34.13|31.73|0
1651741520000|2022-05-05 09:05:20|34.07|31.67|34.02|31.62|34.07|31.67|34.02|31.62|0
1651741530000|2022-05-05 09:05:30|34.07|31.67|33.97|31.57|34.07|31.67|33.97|31.57|0
1651741540000|2022-05-05 09:05:40|33.99|31.59|34.02|31.62|34.02|31.62|33.99|31.59|0
1651741550000|2022-05-05 09:05:50|33.99|31.59|33.99|31.59|33.99|31.59|33.97|31.57|0
1651741560000|2022-05-05 09:06:00|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1651741570000|2022-05-05 09:06:10|34.13|31.73|34.07|31.67|34.13|31.73|34.07|31.67|0
1651741580000|2022-05-05 09:06:20|34.05|31.65|34.18|31.78|34.18|31.78|34.05|31.65|0
1651741590000|2022-05-05 09:06:30|34.23|31.83|34.23|31.83|34.26|31.86|34.23|31.83|0
1651741600000|2022-05-05 09:06:40|34.21|31.81|34.18|31.78|34.23|31.83|34.18|31.78|0
1651741610000|2022-05-05 09:06:50|34.13|31.73|34.13|31.73|34.13|31.73|34.13|31.73|0
1651741620000|2022-05-05 09:07:00|34.18|31.78|34.07|31.67|34.18|31.78|34.07|31.67|0
1651741630000|2022-05-05 09:07:10|34.02|31.62|33.97|31.57|34.02|31.62|33.97|31.57|0
1651741640000|2022-05-05 09:07:20|34.07|31.67|34.13|31.73|34.13|31.73|34.07|31.67|0
1651741650000|2022-05-05 09:07:30|34.23|31.83|34.23|31.83|34.23|31.83|34.23|31.83|0
1651741660000|2022-05-05 09:07:40|34.29|31.89|34.29|31.89|34.29|31.89|34.23|31.83|0
1651741670000|2022-05-05 09:07:50|34.26|31.86|34.18|31.78|34.26|31.86|34.18|31.78|0
1651741680000|2022-05-05 09:08:00|34.13|31.73|34.18|31.78|34.18|31.78|34.13|31.73|0
1651741700000|2022-05-05 09:08:20|34.13|31.73|34.13|31.73|34.13|31.73|34.07|31.67|0
1651741710000|2022-05-05 09:08:30|34.07|31.67|34.13|31.73|34.13|31.73|34.07|31.67|0
1651741720000|2022-05-05 09:08:40|34.18|31.78|34.18|31.78|34.23|31.83|34.18|31.78|0
1651741730000|2022-05-05 09:08:50|34.23|31.83|34.1|31.7|34.23|31.83|34.1|31.7|0
1651741740000|2022-05-05 09:09:00|34.07|31.67|34.23|31.83|34.23|31.83|34.07|31.67|0
1651741750000|2022-05-05 09:09:10|34.29|31.89|34.23|31.83|34.29|31.89|34.23|31.83|0
1651741760000|2022-05-05 09:09:20|34.18|31.78|34.18|31.78|34.18|31.78|34.15|31.75|0
1651741780000|2022-05-05 09:09:40|34.26|31.86|34.31|31.91|34.31|31.91|34.26|31.86|0
1651741790000|2022-05-05 09:09:50|34.34|31.94|34.29|31.89|34.34|31.94|34.29|31.89|0
1651741800000|2022-05-05 09:10:00|34.26|31.86|34.29|31.89|34.29|31.89|34.26|31.86|0
1651741810000|2022-05-05 09:10:10|34.31|31.91|34.34|31.94|34.34|31.94|34.31|31.91|0
1651741820000|2022-05-05 09:10:20|34.56|32.16|34.56|32.16|34.61|32.21|34.56|32.16|0
1651741830000|2022-05-05 09:10:30|34.5|32.1|34.56|32.16|34.56|32.16|34.5|32.1|0
1651741840000|2022-05-05 09:10:40|34.58|32.18|34.58|32.18|34.58|32.18|34.58|32.18|0
1651741850000|2022-05-05 09:10:50|34.61|32.21|34.66|32.26|34.72|32.32|34.61|32.21|0
1651741860000|2022-05-05 09:11:00|34.72|32.32|34.77|32.37|34.77|32.37|34.72|32.32|0
1651741870000|2022-05-05 09:11:10|34.88|32.48|34.77|32.37|34.88|32.48|34.77|32.37|0
1651741880000|2022-05-05 09:11:20|34.8|32.4|34.88|32.48|34.88|32.48|34.8|32.4|0
1651741890000|2022-05-05 09:11:30|34.94|32.54|34.85|32.45|34.94|32.54|34.85|32.45|0
1651741900000|2022-05-05 09:11:40|34.83|32.43|34.88|32.48|34.88|32.48|34.83|32.43|0
1651741910000|2022-05-05 09:11:50|34.94|32.54|34.88|32.48|34.94|32.54|34.88|32.48|0
1651741920000|2022-05-05 09:12:00|34.94|32.54|34.88|32.48|34.94|32.54|34.88|32.48|0
1651741930000|2022-05-05 09:12:10|34.94|32.54|34.8|32.4|34.94|32.54|34.8|32.4|0
1651741940000|2022-05-05 09:12:20|34.77|32.37|34.83|32.43|34.83|32.43|34.74|32.34|0
1651741950000|2022-05-05 09:12:30|34.85|32.45|34.88|32.48|34.88|32.48|34.83|32.43|0
1651741960000|2022-05-05 09:12:40|34.94|32.54|34.91|32.51|34.94|32.54|34.91|32.51|0
1651741970000|2022-05-05 09:12:50|34.94|32.54|34.96|32.56|34.96|32.56|34.88|32.48|0
1651741980000|2022-05-05 09:13:00|34.93|32.53|34.99|32.59|34.99|32.59|34.93|32.53|0
1651741990000|2022-05-05 09:13:10|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1651742000000|2022-05-05 09:13:20|34.99|32.59|34.99|32.59|34.99|32.59|34.93|32.53|0
1651742010000|2022-05-05 09:13:30|35.04|32.64|35.04|32.64|35.04|32.64|35.04|32.64|0
1651742020000|2022-05-05 09:13:40|34.99|32.59|34.88|32.48|35.02|32.62|34.88|32.48|0
1651742030000|2022-05-05 09:13:50|34.93|32.53|34.83|32.43|34.93|32.53|34.83|32.43|0
1651742040000|2022-05-05 09:14:00|34.88|32.48|34.85|32.45|34.88|32.48|34.83|32.43|0
1651742050000|2022-05-05 09:14:10|34.88|32.48|34.85|32.45|34.88|32.48|34.85|32.45|0
1651742060000|2022-05-05 09:14:20|34.82|32.42|34.82|32.42|34.82|32.42|34.82|32.42|0
1651742070000|2022-05-05 09:14:30|34.88|32.48|34.88|32.48|34.91|32.51|34.88|32.48|0
1651742080000|2022-05-05 09:14:40|34.99|32.59|34.91|32.51|34.99|32.59|34.91|32.51|0
1651742090000|2022-05-05 09:14:50|34.88|32.48|34.93|32.53|34.93|32.53|34.88|32.48|0
1651742100000|2022-05-05 09:15:00|34.91|32.51|34.93|32.53|34.93|32.53|34.88|32.48|0
1651742110000|2022-05-05 09:15:10|34.96|32.56|34.85|32.45|34.96|32.56|34.85|32.45|0
1651742120000|2022-05-05 09:15:20|34.88|32.48|34.85|32.45|34.88|32.48|34.85|32.45|0
1651742130000|2022-05-05 09:15:30|34.82|32.42|34.82|32.42|34.88|32.48|34.82|32.42|0
1651742150000|2022-05-05 09:15:50|34.88|32.48|34.93|32.53|34.93|32.53|34.88|32.48|0
1651742160000|2022-05-05 09:16:00|34.96|32.56|34.88|32.48|34.96|32.56|34.88|32.48|0
1651742170000|2022-05-05 09:16:10|34.96|32.56|34.99|32.59|34.99|32.59|34.93|32.53|0
1651742180000|2022-05-05 09:16:20|34.93|32.53|34.99|32.59|34.99|32.59|34.88|32.48|0
1651742190000|2022-05-05 09:16:30|35.01|32.61|34.99|32.59|35.01|32.61|34.99|32.59|0
1651742200000|2022-05-05 09:16:40|34.9|32.5|34.93|32.53|34.93|32.53|34.9|32.5|0
1651742210000|2022-05-05 09:16:50|34.9|32.5|34.85|32.45|34.9|32.5|34.85|32.45|0
1651742220000|2022-05-05 09:17:00|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1651742230000|2022-05-05 09:17:10|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1651742240000|2022-05-05 09:17:20|34.99|32.59|35.04|32.64|35.04|32.64|34.99|32.59|0
1651742250000|2022-05-05 09:17:30|35.07|32.67|34.99|32.59|35.07|32.67|34.99|32.59|0
1651742260000|2022-05-05 09:17:40|35.04|32.64|34.99|32.59|35.04|32.64|34.99|32.59|0
1651742270000|2022-05-05 09:17:50|35.04|32.64|35.21|32.81|35.21|32.81|35.04|32.64|0
1651742280000|2022-05-05 09:18:00|35.1|32.7|35.1|32.7|35.15|32.75|35.1|32.7|0
1651742290000|2022-05-05 09:18:10|35.04|32.64|35.07|32.67|35.07|32.67|35.04|32.64|0
1651742300000|2022-05-05 09:18:20|35.04|32.64|35.1|32.7|35.1|32.7|35.04|32.64|0
1651742310000|2022-05-05 09:18:30|35.12|32.72|35.1|32.7|35.15|32.75|35.1|32.7|0
1651742320000|2022-05-05 09:18:40|35.04|32.64|35.04|32.64|35.1|32.7|35.04|32.64|0
1651742330000|2022-05-05 09:18:50|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1651742340000|2022-05-05 09:19:00|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1651742350000|2022-05-05 09:19:10|34.99|32.59|35.04|32.64|35.04|32.64|34.99|32.59|0
1651742360000|2022-05-05 09:19:20|35.01|32.61|35.04|32.64|35.04|32.64|35.01|32.61|0
1651742370000|2022-05-05 09:19:30|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1651742380000|2022-05-05 09:19:40|35.12|32.72|35.15|32.75|35.15|32.75|35.12|32.72|0
1651742390000|2022-05-05 09:19:50|35.12|32.72|35.09|32.69|35.15|32.75|35.09|32.69|0
1651742400000|2022-05-05 09:20:00|35.07|32.67|35.09|32.69|35.12|32.72|35.07|32.67|0
1651742410000|2022-05-05 09:20:10|35.12|32.72|35.09|32.69|35.12|32.72|35.09|32.69|0
1651742420000|2022-05-05 09:20:20|35.07|32.67|35.09|32.69|35.09|32.69|35.07|32.67|0
1651742430000|2022-05-05 09:20:30|35.12|32.72|35.09|32.69|35.15|32.75|35.09|32.69|0
1651742440000|2022-05-05 09:20:40|35.04|32.64|35.07|32.67|35.09|32.69|35.04|32.64|0
1651742450000|2022-05-05 09:20:50|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1651742470000|2022-05-05 09:21:10|35.09|32.69|35.01|32.61|35.09|32.69|34.98|32.58|0
1651742480000|2022-05-05 09:21:20|35.04|32.64|34.93|32.53|35.04|32.64|34.93|32.53|0
1651742490000|2022-05-05 09:21:30|34.98|32.58|34.98|32.58|34.98|32.58|34.98|32.58|0
1651742500000|2022-05-05 09:21:40|34.93|32.53|35.06|32.66|35.09|32.69|34.93|32.53|0
1651742510000|2022-05-05 09:21:50|35.09|32.69|35.04|32.64|35.09|32.69|35.04|32.64|0
1651742520000|2022-05-05 09:22:00|34.98|32.58|34.98|32.58|35.01|32.61|34.98|32.58|0
1651742530000|2022-05-05 09:22:10|35.01|32.61|34.93|32.53|35.01|32.61|34.93|32.53|0
1651742540000|2022-05-05 09:22:20|34.82|32.42|34.82|32.42|34.82|32.42|34.82|32.42|0
1651742550000|2022-05-05 09:22:30|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1651742560000|2022-05-05 09:22:40|34.82|32.42|34.71|32.31|34.82|32.42|34.71|32.31|0
1651742570000|2022-05-05 09:22:50|34.66|32.26|34.6|32.2|34.66|32.26|34.6|32.2|0
1651742580000|2022-05-05 09:23:00|34.57|32.17|34.6|32.2|34.63|32.23|34.57|32.17|0
1651742590000|2022-05-05 09:23:10|34.55|32.15|34.6|32.2|34.6|32.2|34.55|32.15|0
1651742600000|2022-05-05 09:23:20|34.57|32.17|34.6|32.2|34.6|32.2|34.57|32.17|0
1651742610000|2022-05-05 09:23:30|34.52|32.12|34.28|31.88|34.52|32.12|34.28|31.88|0
1651742620000|2022-05-05 09:23:40|34.22|31.82|34.09|31.69|34.22|31.82|34.09|31.69|0
1651742630000|2022-05-05 09:23:50|34.06|31.66|33.96|31.56|34.06|31.66|33.96|31.56|0
1651742640000|2022-05-05 09:24:00|34.01|31.61|34.06|31.66|34.06|31.66|33.96|31.56|0
1651742650000|2022-05-05 09:24:10|34.09|31.69|34.12|31.72|34.12|31.72|34.09|31.69|0
1651742680000|2022-05-05 09:24:40|34.06|31.66|34.12|31.72|34.12|31.72|34.06|31.66|0
1651742700000|2022-05-05 09:25:00|34.06|31.66|34.06|31.66|34.06|31.66|34.06|31.66|0
1651742710000|2022-05-05 09:25:10|34.12|31.72|34.17|31.77|34.17|31.77|34.11|31.71|0
1651742720000|2022-05-05 09:25:20|34.14|31.74|34.36|31.96|34.36|31.96|34.14|31.74|0
1651742730000|2022-05-05 09:25:30|34.41|32.01|34.49|32.09|34.49|32.09|34.41|32.01|0
1651742740000|2022-05-05 09:25:40|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1651742750000|2022-05-05 09:25:50|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1651742760000|2022-05-05 09:26:00|34.55|32.15|34.55|32.15|34.55|32.15|34.49|32.09|0
1651742770000|2022-05-05 09:26:10|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1651742780000|2022-05-05 09:26:20|34.63|32.23|34.65|32.25|34.65|32.25|34.63|32.23|0
1651742790000|2022-05-05 09:26:30|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1651742800000|2022-05-05 09:26:40|34.55|32.15|34.49|32.09|34.55|32.15|34.44|32.04|0
1651742810000|2022-05-05 09:26:50|34.55|32.15|34.54|32.14|34.55|32.15|34.54|32.14|0
1651742820000|2022-05-05 09:27:00|34.6|32.2|34.71|32.31|34.71|32.31|34.6|32.2|0
1651742830000|2022-05-05 09:27:10|34.65|32.25|34.62|32.22|34.65|32.25|34.6|32.2|0
1651742840000|2022-05-05 09:27:20|34.6|32.2|34.57|32.17|34.6|32.2|34.54|32.14|0
1651742850000|2022-05-05 09:27:30|34.54|32.14|34.57|32.17|34.57|32.17|34.54|32.14|0
1651742860000|2022-05-05 09:27:40|34.6|32.2|34.62|32.22|34.62|32.22|34.6|32.2|0
1651742870000|2022-05-05 09:27:50|34.65|32.25|34.76|32.36|34.76|32.36|34.65|32.25|0
1651742880000|2022-05-05 09:28:00|34.71|32.31|34.76|32.36|34.76|32.36|34.71|32.31|0
1651742890000|2022-05-05 09:28:10|34.71|32.31|34.68|32.28|34.71|32.31|34.68|32.28|0
1651742900000|2022-05-05 09:28:20|34.65|32.25|34.6|32.2|34.65|32.25|34.6|32.2|0
1651742910000|2022-05-05 09:28:30|34.65|32.25|34.65|32.25|34.71|32.31|34.65|32.25|0
1651742920000|2022-05-05 09:28:40|34.6|32.2|34.54|32.14|34.6|32.2|34.54|32.14|0
1651742930000|2022-05-05 09:28:50|34.6|32.2|34.6|32.2|34.6|32.2|34.54|32.14|0
1651742940000|2022-05-05 09:29:00|34.57|32.17|34.54|32.14|34.6|32.2|34.54|32.14|0
1651742950000|2022-05-05 09:29:10|34.44|32.04|34.38|31.98|34.44|32.04|34.38|31.98|0
1651742960000|2022-05-05 09:29:20|34.44|32.04|34.38|31.98|34.44|32.04|34.38|31.98|0
1651742970000|2022-05-05 09:29:30|34.22|31.82|34.11|31.71|34.22|31.82|34.11|31.71|0
1651742980000|2022-05-05 09:29:40|34.17|31.77|34.11|31.71|34.17|31.77|34.11|31.71|0
1651742990000|2022-05-05 09:29:50|34.06|31.66|34.06|31.66|34.06|31.66|34.06|31.66|0
1651743000000|2022-05-05 09:30:00|34.27|31.87|34.27|31.87|34.33|31.93|34.27|31.87|0
1651743010000|2022-05-05 09:30:10|34.22|31.82|34.17|31.77|34.22|31.82|34.17|31.77|0
1651743020000|2022-05-05 09:30:20|34.06|31.66|33.98|31.58|34.06|31.66|33.98|31.58|0
1651743030000|2022-05-05 09:30:30|33.95|31.55|34|31.6|34.06|31.66|33.95|31.55|0
1651743040000|2022-05-05 09:30:40|33.95|31.55|33.95|31.55|34|31.6|33.95|31.55|0
1651743050000|2022-05-05 09:30:50|33.84|31.44|33.84|31.44|33.84|31.44|33.84|31.44|0
1651743060000|2022-05-05 09:31:00|33.79|31.39|33.98|31.58|34|31.6|33.79|31.39|0
1651743070000|2022-05-05 09:31:10|34|31.6|34|31.6|34|31.6|33.95|31.55|0
1651743080000|2022-05-05 09:31:20|34.16|31.76|34.22|31.82|34.22|31.82|34.16|31.76|0
1651743090000|2022-05-05 09:31:30|34.27|31.87|34.33|31.93|34.33|31.93|34.27|31.87|0
1651743100000|2022-05-05 09:31:40|34.27|31.87|34.11|31.71|34.27|31.87|34.11|31.71|0
1651743110000|2022-05-05 09:31:50|34.16|31.76|34.22|31.82|34.22|31.82|34.16|31.76|0
1651743120000|2022-05-05 09:32:00|34.24|31.84|34.3|31.9|34.35|31.95|34.22|31.82|0
1651743130000|2022-05-05 09:32:10|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1651743140000|2022-05-05 09:32:20|34.3|31.9|34.38|31.98|34.38|31.98|34.3|31.9|0
1651743150000|2022-05-05 09:32:30|34.33|31.93|34.38|31.98|34.38|31.98|34.33|31.93|0
1651743160000|2022-05-05 09:32:40|34.43|32.03|34.38|31.98|34.43|32.03|34.38|31.98|0
1651743170000|2022-05-05 09:32:50|34.27|31.87|34.24|31.84|34.33|31.93|34.24|31.84|0
1651743180000|2022-05-05 09:33:00|34.27|31.87|34.11|31.71|34.27|31.87|34.11|31.71|0
1651743190000|2022-05-05 09:33:10|34.16|31.76|34.11|31.71|34.27|31.87|34.11|31.71|0
1651743200000|2022-05-05 09:33:20|34.08|31.68|34.06|31.66|34.08|31.68|34.06|31.66|0
1651743210000|2022-05-05 09:33:30|34.03|31.63|34.11|31.71|34.11|31.71|34.03|31.63|0
1651743220000|2022-05-05 09:33:40|34.16|31.76|34.06|31.66|34.16|31.76|34.06|31.66|0
1651743230000|2022-05-05 09:33:50|33.74|31.34|33.6|31.2|33.74|31.34|33.6|31.2|0
1651743240000|2022-05-05 09:34:00|33.63|31.23|33.74|31.34|33.74|31.34|33.63|31.23|0
1651743250000|2022-05-05 09:34:10|33.71|31.31|33.87|31.47|33.87|31.47|33.71|31.31|0
1651743260000|2022-05-05 09:34:20|33.95|31.55|34|31.6|34|31.6|33.95|31.55|0
1651743270000|2022-05-05 09:34:30|33.95|31.55|33.92|31.52|33.95|31.55|33.89|31.49|0
1651743280000|2022-05-05 09:34:40|33.95|31.55|33.89|31.49|33.95|31.55|33.89|31.49|0
1651743290000|2022-05-05 09:34:50|33.92|31.52|33.92|31.52|33.92|31.52|33.87|31.47|0
1651743300000|2022-05-05 09:35:00|33.89|31.49|33.95|31.55|33.95|31.55|33.89|31.49|0
1651743310000|2022-05-05 09:35:10|34.11|31.71|34.05|31.65|34.16|31.76|34.05|31.65|0
1651743320000|2022-05-05 09:35:20|33.95|31.55|34|31.6|34|31.6|33.87|31.47|0
1651743330000|2022-05-05 09:35:30|34.03|31.63|34.11|31.71|34.11|31.71|34.03|31.63|0
1651743340000|2022-05-05 09:35:40|34.05|31.65|34.13|31.73|34.13|31.73|34.03|31.63|0
1651743350000|2022-05-05 09:35:50|34.11|31.71|34.24|31.84|34.24|31.84|34.11|31.71|0
1651743360000|2022-05-05 09:36:00|34.27|31.87|34.16|31.76|34.27|31.87|34.16|31.76|0
1651743370000|2022-05-05 09:36:10|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1651743380000|2022-05-05 09:36:20|34.22|31.82|34.16|31.76|34.22|31.82|34.16|31.76|0
1651743390000|2022-05-05 09:36:30|34.13|31.73|34.21|31.81|34.21|31.81|34.13|31.73|0
1651743400000|2022-05-05 09:36:40|34.27|31.87|34.16|31.76|34.27|31.87|34.16|31.76|0
1651743410000|2022-05-05 09:36:50|34.13|31.73|34.11|31.71|34.16|31.76|34.11|31.71|0
1651743420000|2022-05-05 09:37:00|34.05|31.65|34|31.6|34.05|31.65|34|31.6|0
1651743430000|2022-05-05 09:37:10|34.03|31.63|34.03|31.63|34.03|31.63|34.03|31.63|0
1651743440000|2022-05-05 09:37:20|34|31.6|33.97|31.57|34|31.6|33.95|31.55|0
1651743450000|2022-05-05 09:37:30|33.95|31.55|33.79|31.39|33.95|31.55|33.79|31.39|0
1651743460000|2022-05-05 09:37:40|33.76|31.36|33.71|31.31|33.76|31.36|33.71|31.31|0
1651743470000|2022-05-05 09:37:50|33.63|31.23|33.84|31.44|33.84|31.44|33.63|31.23|0
1651743480000|2022-05-05 09:38:00|33.89|31.49|33.79|31.39|33.89|31.49|33.79|31.39|0
1651743490000|2022-05-05 09:38:10|33.73|31.33|33.73|31.33|33.73|31.33|33.63|31.23|0
1651743500000|2022-05-05 09:38:20|33.79|31.39|33.84|31.44|33.84|31.44|33.79|31.39|0
1651743510000|2022-05-05 09:38:30|33.81|31.41|33.84|31.44|33.84|31.44|33.73|31.33|0
1651743520000|2022-05-05 09:38:40|33.81|31.41|33.89|31.49|33.89|31.49|33.81|31.41|0
1651743530000|2022-05-05 09:38:50|33.97|31.57|33.97|31.57|33.97|31.57|33.92|31.52|0
1651743540000|2022-05-05 09:39:00|34|31.6|33.23|30.83|34|31.6|33.23|30.83|0
1651743550000|2022-05-05 09:39:10|33.15|30.75|33.92|31.52|33.92|31.52|33.13|30.73|0
1651743560000|2022-05-05 09:39:20|33.87|31.47|33.76|31.36|33.87|31.47|33.76|31.36|0
1651743570000|2022-05-05 09:39:30|33.71|31.31|33.31|30.91|33.82|31.42|33.31|30.91|0
1651743580000|2022-05-05 09:39:40|33.36|30.96|33.02|30.62|33.42|31.02|33.02|30.62|0
1651743590000|2022-05-05 09:39:50|33.07|30.67|33.02|30.62|33.07|30.67|33.02|30.62|0
1651743600000|2022-05-05 09:40:00|33.12|30.72|33.12|30.72|33.12|30.72|33.12|30.72|0
1651743610000|2022-05-05 09:40:10|33.15|30.75|33.18|30.78|33.18|30.78|33.15|30.75|0
1651743620000|2022-05-05 09:40:20|33.23|30.83|33.07|30.67|33.23|30.83|33.02|30.62|0
1651743630000|2022-05-05 09:40:30|33.1|30.7|33.02|30.62|33.1|30.7|33.02|30.62|0
1651743640000|2022-05-05 09:40:40|33.07|30.67|33.02|30.62|33.07|30.67|33.02|30.62|0
1651743650000|2022-05-05 09:40:50|33.04|30.64|33.28|30.88|33.28|30.88|33.04|30.64|0
1651743660000|2022-05-05 09:41:00|33.33|30.93|33.23|30.83|33.33|30.93|33.23|30.83|0
1651743670000|2022-05-05 09:41:10|33.28|30.88|33.23|30.83|33.28|30.88|33.23|30.83|0
1651743680000|2022-05-05 09:41:20|33.28|30.88|33.39|30.99|33.39|30.99|33.28|30.88|0
1651743690000|2022-05-05 09:41:30|33.36|30.96|33.33|30.93|33.39|30.99|33.33|30.93|0
1651743700000|2022-05-05 09:41:40|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1651743710000|2022-05-05 09:41:50|33.39|30.99|33.39|30.99|33.39|30.99|33.39|30.99|0
1651743720000|2022-05-05 09:42:00|33.44|31.04|33.55|31.15|33.55|31.15|33.44|31.04|0
1651743730000|2022-05-05 09:42:10|33.52|31.12|33.6|31.2|33.6|31.2|33.52|31.12|0
1651743740000|2022-05-05 09:42:20|33.55|31.15|33.55|31.15|33.55|31.15|33.52|31.12|0
1651743750000|2022-05-05 09:42:30|33.49|31.09|33.52|31.12|33.52|31.12|33.44|31.04|0
1651743760000|2022-05-05 09:42:40|33.49|31.09|33.55|31.15|33.55|31.15|33.49|31.09|0
1651743770000|2022-05-05 09:42:50|33.57|31.17|33.6|31.2|33.6|31.2|33.57|31.17|0
1651743790000|2022-05-05 09:43:10|33.57|31.17|33.6|31.2|33.6|31.2|33.57|31.17|0
1651743810000|2022-05-05 09:43:30|33.55|31.15|33.55|31.15|33.55|31.15|33.55|31.15|0
1651743830000|2022-05-05 09:43:50|33.49|31.09|33.52|31.12|33.55|31.15|33.49|31.09|0
1651743840000|2022-05-05 09:44:00|33.76|31.36|33.81|31.41|33.81|31.41|33.76|31.36|0
1651743850000|2022-05-05 09:44:10|33.87|31.47|33.89|31.49|33.89|31.49|33.87|31.47|0
1651743860000|2022-05-05 09:44:20|33.92|31.52|33.92|31.52|33.92|31.52|33.87|31.47|0
1651743870000|2022-05-05 09:44:30|33.87|31.47|33.92|31.52|33.92|31.52|33.87|31.47|0
1651743880000|2022-05-05 09:44:40|33.97|31.57|34.03|31.63|34.03|31.63|33.97|31.57|0
1651743890000|2022-05-05 09:44:50|34|31.6|34.03|31.63|34.03|31.63|34|31.6|0
1651743900000|2022-05-05 09:45:00|33.97|31.57|33.81|31.41|33.97|31.57|33.81|31.41|0
1651743910000|2022-05-05 09:45:10|33.84|31.44|33.89|31.49|33.89|31.49|33.84|31.44|0
1651743920000|2022-05-05 09:45:20|33.92|31.52|33.65|31.25|33.92|31.52|33.65|31.25|0
1651743930000|2022-05-05 09:45:30|33.6|31.2|33.54|31.14|33.6|31.2|33.54|31.14|0
1651743940000|2022-05-05 09:45:40|33.6|31.2|33.7|31.3|33.7|31.3|33.6|31.2|0
1651743950000|2022-05-05 09:45:50|33.73|31.33|33.7|31.3|33.76|31.36|33.7|31.3|0
1651743960000|2022-05-05 09:46:00|33.65|31.25|33.7|31.3|33.7|31.3|33.65|31.25|0
1651743970000|2022-05-05 09:46:10|33.65|31.25|33.7|31.3|33.7|31.3|33.65|31.25|0
1651743980000|2022-05-05 09:46:20|33.65|31.25|33.6|31.2|33.65|31.25|33.6|31.2|0
1651743990000|2022-05-05 09:46:30|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1651744000000|2022-05-05 09:46:40|33.62|31.22|33.62|31.22|33.62|31.22|33.62|31.22|0
1651744010000|2022-05-05 09:46:50|33.65|31.25|33.6|31.2|33.65|31.25|33.6|31.2|0
1651744020000|2022-05-05 09:47:00|33.54|31.14|33.6|31.2|33.6|31.2|33.54|31.14|0
1651744030000|2022-05-05 09:47:10|33.65|31.25|33.65|31.25|33.65|31.25|33.6|31.2|0
1651744040000|2022-05-05 09:47:20|33.54|31.14|33.65|31.25|33.65|31.25|33.54|31.14|0
1651744050000|2022-05-05 09:47:30|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1651744060000|2022-05-05 09:47:40|33.62|31.22|33.6|31.2|33.62|31.22|33.6|31.2|0
1651744080000|2022-05-05 09:48:00|33.54|31.14|33.52|31.12|33.54|31.14|33.49|31.09|0
1651744090000|2022-05-05 09:48:10|33.65|31.25|33.6|31.2|33.65|31.25|33.6|31.2|0
1651744100000|2022-05-05 09:48:20|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1651744110000|2022-05-05 09:48:30|33.62|31.22|33.65|31.25|33.65|31.25|33.62|31.22|0
1651744120000|2022-05-05 09:48:40|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1651744130000|2022-05-05 09:48:50|33.6|31.2|33.6|31.2|33.6|31.2|33.6|31.2|0
1651744140000|2022-05-05 09:49:00|33.54|31.14|33.49|31.09|33.6|31.2|33.49|31.09|0
1651744150000|2022-05-05 09:49:10|33.46|31.06|33.51|31.11|33.54|31.14|33.46|31.06|0
1651744160000|2022-05-05 09:49:20|33.54|31.14|33.51|31.11|33.54|31.14|33.49|31.09|0
1651744170000|2022-05-05 09:49:30|33.54|31.14|33.65|31.25|33.65|31.25|33.54|31.14|0
1651744180000|2022-05-05 09:49:40|33.62|31.22|33.6|31.2|33.62|31.22|33.6|31.2|0
1651744190000|2022-05-05 09:49:50|33.65|31.25|33.65|31.25|33.65|31.25|33.65|31.25|0
1651744200000|2022-05-05 09:50:00|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1651744210000|2022-05-05 09:50:10|33.59|31.19|33.65|31.25|33.65|31.25|33.59|31.19|0
1651744220000|2022-05-05 09:50:20|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1651744230000|2022-05-05 09:50:30|33.73|31.33|33.81|31.41|33.81|31.41|33.73|31.33|0
1651744240000|2022-05-05 09:50:40|33.83|31.43|33.83|31.43|33.83|31.43|33.83|31.43|0
1651744250000|2022-05-05 09:50:50|33.86|31.46|33.81|31.41|33.92|31.52|33.81|31.41|0
1651744260000|2022-05-05 09:51:00|33.83|31.43|33.83|31.43|33.83|31.43|33.83|31.43|0
1651744270000|2022-05-05 09:51:10|33.86|31.46|33.75|31.35|33.86|31.46|33.75|31.35|0
1651744280000|2022-05-05 09:51:20|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1651744290000|2022-05-05 09:51:30|33.83|31.43|33.81|31.41|33.86|31.46|33.81|31.41|0
1651744300000|2022-05-05 09:51:40|33.86|31.46|33.97|31.57|33.97|31.57|33.86|31.46|0
1651744310000|2022-05-05 09:51:50|34.02|31.62|34.08|31.68|34.08|31.68|34.02|31.62|0
1651744320000|2022-05-05 09:52:00|34.02|31.62|33.99|31.59|34.02|31.62|33.97|31.57|0
1651744330000|2022-05-05 09:52:10|34.02|31.62|33.97|31.57|34.02|31.62|33.91|31.51|0
1651744340000|2022-05-05 09:52:20|33.99|31.59|33.97|31.57|33.99|31.59|33.97|31.57|0
1651744350000|2022-05-05 09:52:30|33.99|31.59|34.13|31.73|34.13|31.73|33.99|31.59|0
1651744360000|2022-05-05 09:52:40|34.16|31.76|34.1|31.7|34.16|31.76|34.1|31.7|0
1651744370000|2022-05-05 09:52:50|34.13|31.73|34.13|31.73|34.18|31.78|34.13|31.73|0
1651744380000|2022-05-05 09:53:00|34.08|31.68|34.13|31.73|34.13|31.73|34.08|31.68|0
1651744390000|2022-05-05 09:53:10|34.08|31.68|34.13|31.73|34.13|31.73|34.08|31.68|0
1651744400000|2022-05-05 09:53:20|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1651744410000|2022-05-05 09:53:30|33.97|31.57|34.02|31.62|34.02|31.62|33.97|31.57|0
1651744420000|2022-05-05 09:53:40|33.99|31.59|34.05|31.65|34.05|31.65|33.99|31.59|0
1651744430000|2022-05-05 09:53:50|34.13|31.73|34.21|31.81|34.21|31.81|34.13|31.73|0
1651744440000|2022-05-05 09:54:00|34.18|31.78|34.13|31.73|34.18|31.78|34.13|31.73|0
1651744450000|2022-05-05 09:54:10|34.15|31.75|34.18|31.78|34.24|31.84|34.15|31.75|0
1651744460000|2022-05-05 09:54:20|34.24|31.84|34.07|31.67|34.24|31.84|34.07|31.67|0
1651744470000|2022-05-05 09:54:30|34.05|31.65|34.1|31.7|34.1|31.7|34.05|31.65|0
1651744480000|2022-05-05 09:54:40|34.07|31.67|33.91|31.51|34.07|31.67|33.91|31.51|0
1651744490000|2022-05-05 09:54:50|33.94|31.54|33.94|31.54|33.94|31.54|33.91|31.51|0
1651744500000|2022-05-05 09:55:00|33.91|31.51|33.97|31.57|33.97|31.57|33.91|31.51|0
1651744510000|2022-05-05 09:55:10|33.99|31.59|34.02|31.62|34.02|31.62|33.97|31.57|0
1651744520000|2022-05-05 09:55:20|33.99|31.59|34.05|31.65|34.05|31.65|33.99|31.59|0
1651744530000|2022-05-05 09:55:30|34.13|31.73|34.07|31.67|34.13|31.73|34.07|31.67|0
1651744540000|2022-05-05 09:55:40|34.1|31.7|34.18|31.78|34.18|31.78|34.1|31.7|0
1651744550000|2022-05-05 09:55:50|34.24|31.84|34.18|31.78|34.24|31.84|34.18|31.78|0
1651744560000|2022-05-05 09:56:00|34.13|31.73|34.13|31.73|34.13|31.73|34.13|31.73|0
1651744570000|2022-05-05 09:56:10|34.15|31.75|34.24|31.84|34.24|31.84|34.15|31.75|0
1651744580000|2022-05-05 09:56:20|34.26|31.86|34.29|31.89|34.29|31.89|34.24|31.84|0
1651744590000|2022-05-05 09:56:30|34.26|31.86|34.29|31.89|34.29|31.89|34.26|31.86|0
1651744600000|2022-05-05 09:56:40|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1651744610000|2022-05-05 09:56:50|34.4|32|34.34|31.94|34.4|32|34.34|31.94|0
1651744620000|2022-05-05 09:57:00|34.4|32|34.4|32|34.4|32|34.4|32|0
1651744630000|2022-05-05 09:57:10|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1651744640000|2022-05-05 09:57:20|34.29|31.89|34.26|31.86|34.29|31.89|34.23|31.83|0
1651744650000|2022-05-05 09:57:30|34.29|31.89|34.29|31.89|34.29|31.89|34.29|31.89|0
1651744660000|2022-05-05 09:57:40|34.34|31.94|34.29|31.89|34.34|31.94|34.29|31.89|0
1651744670000|2022-05-05 09:57:50|34.23|31.83|34.31|31.91|34.31|31.91|34.23|31.83|0
1651744680000|2022-05-05 09:58:00|34.29|31.89|34.56|32.16|34.56|32.16|34.29|31.89|0
1651744690000|2022-05-05 09:58:10|34.51|32.11|34.51|32.11|34.51|32.11|34.48|32.08|0
1651744700000|2022-05-05 09:58:20|34.56|32.16|34.61|32.21|34.61|32.21|34.56|32.16|0
1651744710000|2022-05-05 09:58:30|34.56|32.16|34.4|32|34.56|32.16|34.4|32|0
1651744720000|2022-05-05 09:58:40|34.45|32.05|34.45|32.05|34.45|32.05|34.45|32.05|0
1651744730000|2022-05-05 09:58:50|34.51|32.11|34.51|32.11|34.51|32.11|34.45|32.05|0
1651744740000|2022-05-05 09:59:00|34.4|32|34.45|32.05|34.45|32.05|34.4|32|0
1651744750000|2022-05-05 09:59:10|34.4|32|34.29|31.89|34.4|32|34.29|31.89|0
1651744760000|2022-05-05 09:59:20|34.23|31.83|34.18|31.78|34.26|31.86|34.18|31.78|0
1651744770000|2022-05-05 09:59:30|34.23|31.83|34.23|31.83|34.29|31.89|34.23|31.83|0
1651744790000|2022-05-05 09:59:50|34.18|31.78|34.07|31.67|34.18|31.78|34.07|31.67|0
1651744800000|2022-05-05 10:00:00|34.13|31.73|34.18|31.78|34.29|31.89|34.13|31.73|0
1651744810000|2022-05-05 10:00:10|34.23|31.83|33.91|31.51|34.23|31.83|33.91|31.51|0
1651744820000|2022-05-05 10:00:20|33.96|31.56|34.18|31.78|34.18|31.78|33.96|31.56|0
1651744830000|2022-05-05 10:00:30|34.23|31.83|34.34|31.94|34.34|31.94|34.23|31.83|0
1651744840000|2022-05-05 10:00:40|34.4|32|34.4|32|34.45|32.05|34.4|32|0
1651744850000|2022-05-05 10:00:50|34.42|32.02|34.4|32|34.42|32.02|34.4|32|0
1651744860000|2022-05-05 10:01:00|34.34|31.94|34.23|31.83|34.34|31.94|34.23|31.83|0
1651744870000|2022-05-05 10:01:10|34.29|31.89|34.12|31.72|34.29|31.89|34.12|31.72|0
1651744880000|2022-05-05 10:01:20|34.18|31.78|34.12|31.72|34.18|31.78|34.12|31.72|0
1651744890000|2022-05-05 10:01:30|34.18|31.78|34.18|31.78|34.18|31.78|34.18|31.78|0
1651744900000|2022-05-05 10:01:40|34.2|31.8|34.39|31.99|34.39|31.99|34.2|31.8|0
1651744910000|2022-05-05 10:01:50|34.37|31.97|34.34|31.94|34.39|31.99|34.34|31.94|0
1651744920000|2022-05-05 10:02:00|34.39|31.99|34.34|31.94|34.39|31.99|34.29|31.89|0
1651744930000|2022-05-05 10:02:10|34.39|31.99|34.39|31.99|34.42|32.02|34.39|31.99|0
1651744940000|2022-05-05 10:02:20|34.45|32.05|34.45|32.05|34.45|32.05|34.45|32.05|0
1651744950000|2022-05-05 10:02:30|34.5|32.1|34.61|32.21|34.61|32.21|34.5|32.1|0
1651744960000|2022-05-05 10:02:40|34.67|32.27|34.56|32.16|34.67|32.27|34.56|32.16|0
1651744970000|2022-05-05 10:02:50|34.53|32.13|34.61|32.21|34.61|32.21|34.53|32.13|0
1651744980000|2022-05-05 10:03:00|34.56|32.16|34.61|32.21|34.67|32.27|34.56|32.16|0
1651744990000|2022-05-05 10:03:10|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1651745000000|2022-05-05 10:03:20|34.64|32.24|34.61|32.21|34.64|32.24|34.5|32.1|0
1651745010000|2022-05-05 10:03:30|34.67|32.27|34.67|32.27|34.67|32.27|34.64|32.24|0
1651745020000|2022-05-05 10:03:40|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1651745030000|2022-05-05 10:03:50|34.67|32.27|34.69|32.29|34.69|32.29|34.67|32.27|0
1651745040000|2022-05-05 10:04:00|34.67|32.27|34.61|32.21|34.67|32.27|34.56|32.16|0
1651745050000|2022-05-05 10:04:10|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1651745060000|2022-05-05 10:04:20|34.67|32.27|34.77|32.37|34.77|32.37|34.67|32.27|0
1651745070000|2022-05-05 10:04:30|34.83|32.43|34.83|32.43|34.83|32.43|34.83|32.43|0
1651745080000|2022-05-05 10:04:40|34.8|32.4|34.8|32.4|34.8|32.4|34.8|32.4|0
1651745090000|2022-05-05 10:04:50|34.77|32.37|34.88|32.48|34.88|32.48|34.77|32.37|0
1651745100000|2022-05-05 10:05:00|34.94|32.54|34.72|32.32|34.94|32.54|34.72|32.32|0
1651745110000|2022-05-05 10:05:10|34.69|32.29|34.72|32.32|34.77|32.37|34.69|32.29|0
1651745120000|2022-05-05 10:05:20|34.77|32.37|34.61|32.21|34.77|32.37|34.61|32.21|0
1651745130000|2022-05-05 10:05:30|34.64|32.24|34.61|32.21|34.64|32.24|34.61|32.21|0
1651745140000|2022-05-05 10:05:40|34.56|32.16|34.56|32.16|34.56|32.16|34.56|32.16|0
1651745150000|2022-05-05 10:05:50|34.5|32.1|34.45|32.05|34.5|32.1|34.45|32.05|0
1651745160000|2022-05-05 10:06:00|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1651745180000|2022-05-05 10:06:20|34.39|31.99|34.34|31.94|34.39|31.99|34.34|31.94|0
1651745190000|2022-05-05 10:06:30|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1651745200000|2022-05-05 10:06:40|34.47|32.07|34.45|32.05|34.5|32.1|34.45|32.05|0
1651745220000|2022-05-05 10:07:00|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1651745230000|2022-05-05 10:07:10|34.45|32.05|34.61|32.21|34.61|32.21|34.45|32.05|0
1651745240000|2022-05-05 10:07:20|34.66|32.26|34.72|32.32|34.72|32.32|34.66|32.26|0
1651745250000|2022-05-05 10:07:30|34.83|32.43|34.83|32.43|34.88|32.48|34.77|32.37|0
1651745260000|2022-05-05 10:07:40|34.72|32.32|34.72|32.32|34.77|32.37|34.72|32.32|0
1651745270000|2022-05-05 10:07:50|34.8|32.4|34.83|32.43|34.83|32.43|34.77|32.37|0
1651745280000|2022-05-05 10:08:00|34.88|32.48|34.94|32.54|34.94|32.54|34.88|32.48|0
1651745290000|2022-05-05 10:08:10|34.99|32.59|34.88|32.48|34.99|32.59|34.88|32.48|0
1651745300000|2022-05-05 10:08:20|34.85|32.45|34.88|32.48|34.88|32.48|34.85|32.45|0
1651745310000|2022-05-05 10:08:30|34.99|32.59|34.99|32.59|35.05|32.65|34.99|32.59|0
1651745320000|2022-05-05 10:08:40|35.02|32.62|35.05|32.65|35.1|32.7|35.02|32.62|0
1651745330000|2022-05-05 10:08:50|35.1|32.7|35.05|32.65|35.1|32.7|35.05|32.65|0
1651745340000|2022-05-05 10:09:00|34.99|32.59|34.99|32.59|35.02|32.62|34.99|32.59|0
1651745350000|2022-05-05 10:09:10|35.65|33.25|35.21|32.81|35.67|33.27|35.21|32.81|0
1651745360000|2022-05-05 10:09:20|35.13|32.73|34.8|32.4|35.16|32.76|34.78|32.38|0
1651745370000|2022-05-05 10:09:30|34.78|32.38|34.78|32.38|34.78|32.38|34.78|32.38|0
1651745380000|2022-05-05 10:09:40|34.86|32.46|34.83|32.43|34.89|32.49|34.83|32.43|0
1651745390000|2022-05-05 10:09:50|34.86|32.46|34.8|32.4|34.86|32.46|34.8|32.4|0
1651745400000|2022-05-05 10:10:00|34.83|32.43|34.77|32.37|34.83|32.43|34.77|32.37|0
1651745410000|2022-05-05 10:10:10|34.83|32.43|34.8|32.4|34.83|32.43|34.8|32.4|0
1651745420000|2022-05-05 10:10:20|34.83|32.43|34.75|32.35|34.83|32.43|34.75|32.35|0
1651745430000|2022-05-05 10:10:30|34.86|32.46|34.83|32.43|34.88|32.48|34.83|32.43|0
1651745440000|2022-05-05 10:10:40|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1651745450000|2022-05-05 10:10:50|34.94|32.54|34.88|32.48|34.94|32.54|34.88|32.48|0
1651745460000|2022-05-05 10:11:00|34.83|32.43|34.83|32.43|34.83|32.43|34.83|32.43|0
1651745480000|2022-05-05 10:11:20|34.88|32.48|34.94|32.54|34.94|32.54|34.86|32.46|0
1651745490000|2022-05-05 10:11:30|34.97|32.57|34.97|32.57|34.97|32.57|34.97|32.57|0
1651745500000|2022-05-05 10:11:40|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1651745520000|2022-05-05 10:12:00|35.02|32.62|35.1|32.7|35.1|32.7|34.99|32.59|0
1651745530000|2022-05-05 10:12:10|35.08|32.68|35.1|32.7|35.1|32.7|35.05|32.65|0
1651745540000|2022-05-05 10:12:20|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1651745550000|2022-05-05 10:12:30|35.1|32.7|35.16|32.76|35.19|32.79|35.1|32.7|0
1651745560000|2022-05-05 10:12:40|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1651745570000|2022-05-05 10:12:50|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1651745580000|2022-05-05 10:13:00|35.19|32.79|35.1|32.7|35.19|32.79|35.1|32.7|0
1651745590000|2022-05-05 10:13:10|34.99|32.59|35.1|32.7|35.1|32.7|34.99|32.59|0
1651745600000|2022-05-05 10:13:20|35.07|32.67|35.16|32.76|35.16|32.76|35.07|32.67|0
1651745610000|2022-05-05 10:13:30|35.1|32.7|35.16|32.76|35.16|32.76|35.1|32.7|0
1651745620000|2022-05-05 10:13:40|35.18|32.78|35.16|32.76|35.18|32.78|35.16|32.76|0
1651745630000|2022-05-05 10:13:50|35.18|32.78|35.21|32.81|35.21|32.81|35.16|32.76|0
1651745640000|2022-05-05 10:14:00|35.24|32.84|35.21|32.81|35.24|32.84|35.21|32.81|0
1651745650000|2022-05-05 10:14:10|35.24|32.84|35.24|32.84|35.24|32.84|35.24|32.84|0
1651745660000|2022-05-05 10:14:20|35.21|32.81|35.21|32.81|35.21|32.81|35.21|32.81|0
1651745670000|2022-05-05 10:14:30|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1651745680000|2022-05-05 10:14:40|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1651745690000|2022-05-05 10:14:50|35.16|32.76|35.1|32.7|35.16|32.76|35.1|32.7|0
1651745700000|2022-05-05 10:15:00|35.05|32.65|35.05|32.65|35.05|32.65|35.05|32.65|0
1651745710000|2022-05-05 10:15:10|34.99|32.59|34.99|32.59|34.99|32.59|34.99|32.59|0
1651745720000|2022-05-05 10:15:20|34.94|32.54|34.99|32.59|34.99|32.59|34.94|32.54|0
1651745730000|2022-05-05 10:15:30|34.94|32.54|35.05|32.65|35.05|32.65|34.94|32.54|0
1651745740000|2022-05-05 10:15:40|35.07|32.67|35.1|32.7|35.1|32.7|35.07|32.67|0
1651745750000|2022-05-05 10:15:50|35.05|32.65|34.99|32.59|35.05|32.65|34.99|32.59|0
1651745760000|2022-05-05 10:16:00|34.94|32.54|34.94|32.54|34.94|32.54|34.94|32.54|0
1651745770000|2022-05-05 10:16:10|34.99|32.59|34.83|32.43|34.99|32.59|34.83|32.43|0
1651745780000|2022-05-05 10:16:20|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1651745790000|2022-05-05 10:16:30|34.74|32.34|34.74|32.34|34.74|32.34|34.74|32.34|0
1651745800000|2022-05-05 10:16:40|34.72|32.32|34.66|32.26|34.72|32.32|34.66|32.26|0
1651745810000|2022-05-05 10:16:50|34.77|32.37|34.8|32.4|34.8|32.4|34.77|32.37|0
1651745820000|2022-05-05 10:17:00|34.77|32.37|34.77|32.37|34.77|32.37|34.77|32.37|0
1651745830000|2022-05-05 10:17:10|34.72|32.32|34.72|32.32|34.72|32.32|34.72|32.32|0
1651745840000|2022-05-05 10:17:20|34.74|32.34|34.74|32.34|34.74|32.34|34.72|32.32|0
1651745850000|2022-05-05 10:17:30|34.77|32.37|34.66|32.26|34.77|32.37|34.66|32.26|0
1651745860000|2022-05-05 10:17:40|34.69|32.29|34.72|32.32|34.74|32.34|34.69|32.29|0
1651745870000|2022-05-05 10:17:50|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1651745880000|2022-05-05 10:18:00|34.77|32.37|34.8|32.4|34.8|32.4|34.77|32.37|0
1651745890000|2022-05-05 10:18:10|34.77|32.37|34.66|32.26|34.77|32.37|34.66|32.26|0
1651745900000|2022-05-05 10:18:20|34.63|32.23|34.61|32.21|34.63|32.23|34.61|32.21|0
1651745910000|2022-05-05 10:18:30|34.55|32.15|34.55|32.15|34.55|32.15|34.55|32.15|0
1651745920000|2022-05-05 10:18:40|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1651745930000|2022-05-05 10:18:50|34.39|31.99|34.39|31.99|34.39|31.99|34.39|31.99|0
1651745940000|2022-05-05 10:19:00|34.33|31.93|34.44|32.04|34.44|32.04|34.33|31.93|0
1651745950000|2022-05-05 10:19:10|34.41|32.01|34.41|32.01|34.41|32.01|34.39|31.99|0
1651745960000|2022-05-05 10:19:20|34.39|31.99|34.44|32.04|34.44|32.04|34.39|31.99|0
1651745970000|2022-05-05 10:19:30|34.5|32.1|34.5|32.1|34.5|32.1|34.5|32.1|0
1651745990000|2022-05-05 10:19:50|34.44|32.04|34.36|31.96|34.44|32.04|34.36|31.96|0
1651746000000|2022-05-05 10:20:00|34.33|31.93|34.17|31.77|34.33|31.93|34.11|31.71|0
1651746010000|2022-05-05 10:20:10|34.11|31.71|34.01|31.61|34.11|31.71|34.01|31.61|0
1651746020000|2022-05-05 10:20:20|33.9|31.5|33.9|31.5|33.9|31.5|33.85|31.45|0
1651746030000|2022-05-05 10:20:30|33.95|31.55|34.01|31.61|34.01|31.61|33.95|31.55|0
1651746040000|2022-05-05 10:20:40|34.06|31.66|34.25|31.85|34.25|31.85|34.06|31.66|0
1651746050000|2022-05-05 10:20:50|34.28|31.88|34.25|31.85|34.28|31.88|34.25|31.85|0
1651746060000|2022-05-05 10:21:00|34.3|31.9|34.33|31.93|34.41|32.01|34.3|31.9|0
1651746070000|2022-05-05 10:21:10|34.39|31.99|34.44|32.04|34.49|32.09|34.39|31.99|0
1651746080000|2022-05-05 10:21:20|34.47|32.07|34.44|32.04|34.49|32.09|34.44|32.04|0
1651746090000|2022-05-05 10:21:30|34.49|32.09|34.49|32.09|34.49|32.09|34.49|32.09|0
1651746100000|2022-05-05 10:21:40|34.47|32.07|34.38|31.98|34.47|32.07|34.38|31.98|0
1651746110000|2022-05-05 10:21:50|34.41|32.01|34.47|32.07|34.47|32.07|34.41|32.01|0
1651746120000|2022-05-05 10:22:00|34.49|32.09|34.44|32.04|34.49|32.09|34.44|32.04|0
1651746130000|2022-05-05 10:22:10|34.49|32.09|34.44|32.04|34.49|32.09|34.44|32.04|0
1651746140000|2022-05-05 10:22:20|34.55|32.15|34.57|32.17|34.57|32.17|34.55|32.15|0
1651746150000|2022-05-05 10:22:30|34.6|32.2|34.66|32.26|34.66|32.26|34.6|32.2|0
1651746160000|2022-05-05 10:22:40|34.71|32.31|34.71|32.31|34.71|32.31|34.66|32.26|0
1651746170000|2022-05-05 10:22:50|34.77|32.37|34.77|32.37|34.77|32.37|34.71|32.31|0
1651746190000|2022-05-05 10:23:10|34.74|32.34|34.71|32.31|34.74|32.34|34.71|32.31|0
1651746200000|2022-05-05 10:23:20|34.6|32.2|34.49|32.09|34.6|32.2|34.49|32.09|0
1651746210000|2022-05-05 10:23:30|34.55|32.15|34.55|32.15|34.6|32.2|34.55|32.15|0
1651746220000|2022-05-05 10:23:40|34.52|32.12|34.52|32.12|34.55|32.15|34.46|32.06|0
1651746230000|2022-05-05 10:23:50|34.6|32.2|34.66|32.26|34.66|32.26|34.57|32.17|0
1651746240000|2022-05-05 10:24:00|34.71|32.31|34.77|32.37|34.77|32.37|34.71|32.31|0
1651746250000|2022-05-05 10:24:10|34.79|32.39|34.99|32.59|34.99|32.59|34.79|32.39|0
1651746260000|2022-05-05 10:24:20|35.04|32.64|34.99|32.59|35.04|32.64|34.99|32.59|0
1651746270000|2022-05-05 10:24:30|34.96|32.56|35.12|32.72|35.12|32.72|34.96|32.56|0
1651746280000|2022-05-05 10:24:40|35.04|32.64|34.9|32.5|35.04|32.64|34.9|32.5|0
1651746290000|2022-05-05 10:24:50|34.88|32.48|34.71|32.31|34.88|32.48|34.71|32.31|0
1651746300000|2022-05-05 10:25:00|34.77|32.37|34.77|32.37|34.77|32.37|34.71|32.31|0
1651746310000|2022-05-05 10:25:10|34.71|32.31|34.74|32.34|34.74|32.34|34.71|32.31|0
1651746320000|2022-05-05 10:25:20|34.71|32.31|34.63|32.23|34.71|32.31|34.63|32.23|0
1651746330000|2022-05-05 10:25:30|34.6|32.2|34.6|32.2|34.6|32.2|34.55|32.15|0
1651746340000|2022-05-05 10:25:40|34.66|32.26|34.63|32.23|34.76|32.36|34.63|32.23|0
1651746350000|2022-05-05 10:25:50|34.66|32.26|34.63|32.23|34.66|32.26|34.6|32.2|0
1651746360000|2022-05-05 10:26:00|34.65|32.25|34.71|32.31|34.71|32.31|34.65|32.25|0
1651746370000|2022-05-05 10:26:10|34.68|32.28|34.63|32.23|34.68|32.28|34.63|32.23|0
1651746380000|2022-05-05 10:26:20|34.6|32.2|34.6|32.2|34.6|32.2|34.6|32.2|0
1651746390000|2022-05-05 10:26:30|34.49|32.09|34.52|32.12|34.52|32.12|34.49|32.09|0
1651746400000|2022-05-05 10:26:40|34.55|32.15|34.65|32.25|34.65|32.25|34.55|32.15|0
1651746410000|2022-05-05 10:26:50|34.63|32.23|34.65|32.25|34.65|32.25|34.63|32.23|0
1651746420000|2022-05-05 10:27:00|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1651746430000|2022-05-05 10:27:10|34.65|32.25|34.68|32.28|34.68|32.28|34.65|32.25|0
1651746440000|2022-05-05 10:27:20|34.71|32.31|34.71|32.31|34.71|32.31|34.71|32.31|0
1651746450000|2022-05-05 10:27:30|34.82|32.42|34.87|32.47|34.87|32.47|34.82|32.42|0
1651746460000|2022-05-05 10:27:40|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1651746470000|2022-05-05 10:27:50|34.98|32.58|34.93|32.53|34.98|32.58|34.93|32.53|0
1651746480000|2022-05-05 10:28:00|34.87|32.47|34.93|32.53|34.93|32.53|34.87|32.47|0
1651746490000|2022-05-05 10:28:10|34.87|32.47|34.93|32.53|34.93|32.53|34.87|32.47|0
1651746500000|2022-05-05 10:28:20|34.98|32.58|34.95|32.55|34.98|32.58|34.93|32.53|0
1651746510000|2022-05-05 10:28:30|34.93|32.53|35.01|32.61|35.01|32.61|34.93|32.53|0
1651746520000|2022-05-05 10:28:40|35.04|32.64|34.98|32.58|35.04|32.64|34.98|32.58|0
1651746530000|2022-05-05 10:28:50|34.95|32.55|34.79|32.39|34.95|32.55|34.79|32.39|0
1651746540000|2022-05-05 10:29:00|34.82|32.42|34.84|32.44|34.87|32.47|34.82|32.42|0
1651746550000|2022-05-05 10:29:10|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1651746560000|2022-05-05 10:29:20|34.9|32.5|34.98|32.58|34.98|32.58|34.9|32.5|0
1651746570000|2022-05-05 10:29:30|34.95|32.55|35.04|32.64|35.04|32.64|34.95|32.55|0
1651746580000|2022-05-05 10:29:40|35.09|32.69|35.15|32.75|35.15|32.75|35.09|32.69|0
1651746590000|2022-05-05 10:29:50|35.09|32.69|34.98|32.58|35.09|32.69|34.98|32.58|0
1651746600000|2022-05-05 10:30:00|34.93|32.53|34.93|32.53|34.93|32.53|34.93|32.53|0
1651746610000|2022-05-05 10:30:10|34.87|32.47|34.82|32.42|34.87|32.47|34.76|32.36|0
1651746620000|2022-05-05 10:30:20|34.87|32.47|34.93|32.53|34.93|32.53|34.84|32.44|0
1651746630000|2022-05-05 10:30:30|34.95|32.55|34.9|32.5|35.04|32.64|34.9|32.5|0
1651746640000|2022-05-05 10:30:40|34.93|32.53|34.95|32.55|34.95|32.55|34.9|32.5|0
1651746650000|2022-05-05 10:30:50|34.93|32.53|35.04|32.64|35.04|32.64|34.93|32.53|0
1651746660000|2022-05-05 10:31:00|35.01|32.61|34.93|32.53|35.01|32.61|34.93|32.53|0
1651746680000|2022-05-05 10:31:20|34.87|32.47|34.76|32.36|34.87|32.47|34.71|32.31|0
1651746690000|2022-05-05 10:31:30|34.71|32.31|34.65|32.25|34.71|32.31|34.65|32.25|0
1651746700000|2022-05-05 10:31:40|34.6|32.2|34.54|32.14|34.6|32.2|34.54|32.14|0
1651746710000|2022-05-05 10:31:50|34.43|32.03|34.4|32|34.46|32.06|34.4|32|0
1651746720000|2022-05-05 10:32:00|34.46|32.06|34.43|32.03|34.46|32.06|34.43|32.03|0
1651746730000|2022-05-05 10:32:10|34.38|31.98|34.32|31.92|34.38|31.98|34.32|31.92|0
1651746740000|2022-05-05 10:32:20|34.35|31.95|34.35|31.95|34.35|31.95|34.35|31.95|0
1651746750000|2022-05-05 10:32:30|34.38|31.98|34.21|31.81|34.38|31.98|34.21|31.81|0
1651746760000|2022-05-05 10:32:40|34.27|31.87|34.32|31.92|34.32|31.92|34.27|31.87|0
1651746770000|2022-05-05 10:32:50|34.35|31.95|34.38|31.98|34.38|31.98|34.32|31.92|0
1651746780000|2022-05-05 10:33:00|34.32|31.92|34.27|31.87|34.32|31.92|34.27|31.87|0
1651746790000|2022-05-05 10:33:10|34.21|31.81|34.16|31.76|34.21|31.81|34.11|31.71|0
1651746800000|2022-05-05 10:33:20|34.11|31.71|34.16|31.76|34.16|31.76|34.11|31.71|0
1651746810000|2022-05-05 10:33:30|34.21|31.81|34.21|31.81|34.21|31.81|34.21|31.81|0
1651746820000|2022-05-05 10:33:40|34.27|31.87|34.27|31.87|34.27|31.87|34.27|31.87|0
1651746830000|2022-05-05 10:33:50|34.29|31.89|34.27|31.87|34.29|31.89|34.27|31.87|0
1651746840000|2022-05-05 10:34:00|34.32|31.92|34.43|32.03|34.43|32.03|34.32|31.92|0
1651746850000|2022-05-05 10:34:10|34.38|31.98|34.32|31.92|34.38|31.98|34.32|31.92|0
1651746860000|2022-05-05 10:34:20|34.35|31.95|34.38|31.98|34.38|31.98|34.35|31.95|0
1651746870000|2022-05-05 10:34:30|34.35|31.95|34.4|32|34.4|32|34.32|31.92|0
1651746880000|2022-05-05 10:34:40|34.43|32.03|34.35|31.95|34.43|32.03|34.35|31.95|0
1651746890000|2022-05-05 10:34:50|34.32|31.92|34.38|31.98|34.38|31.98|34.32|31.92|0
1651746910000|2022-05-05 10:35:10|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1651746920000|2022-05-05 10:35:20|34.35|31.95|34.27|31.87|34.35|31.95|34.27|31.87|0
1651746930000|2022-05-05 10:35:30|34.24|31.84|34.24|31.84|34.24|31.84|34.24|31.84|0
1651746940000|2022-05-05 10:35:40|34.21|31.81|34.27|31.87|34.27|31.87|34.21|31.81|0
1651746950000|2022-05-05 10:35:50|34.21|31.81|34.27|31.87|34.27|31.87|34.21|31.81|0
1651746960000|2022-05-05 10:36:00|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1651746970000|2022-05-05 10:36:10|34.27|31.87|34.27|31.87|34.27|31.87|34.27|31.87|0
1651746980000|2022-05-05 10:36:20|34.32|31.92|34.38|31.98|34.38|31.98|34.32|31.92|0
1651746990000|2022-05-05 10:36:30|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1651747010000|2022-05-05 10:36:50|34.46|32.06|34.48|32.08|34.48|32.08|34.46|32.06|0
1651747020000|2022-05-05 10:37:00|34.46|32.06|34.43|32.03|34.46|32.06|34.4|32|0
1651747030000|2022-05-05 10:37:10|34.48|32.08|34.43|32.03|34.48|32.08|34.43|32.03|0
1651747040000|2022-05-05 10:37:20|34.4|32|34.43|32.03|34.43|32.03|34.4|32|0
1651747060000|2022-05-05 10:37:40|34.48|32.08|34.48|32.08|34.48|32.08|34.43|32.03|0
1651747080000|2022-05-05 10:38:00|34.43|32.03|34.43|32.03|34.43|32.03|34.43|32.03|0
1651747090000|2022-05-05 10:38:10|34.4|32|34.32|31.92|34.4|32|34.32|31.92|0
1651747100000|2022-05-05 10:38:20|34.27|31.87|34.37|31.97|34.37|31.97|34.27|31.87|0
1651747110000|2022-05-05 10:38:30|34.43|32.03|34.48|32.08|34.48|32.08|34.43|32.03|0
1651747120000|2022-05-05 10:38:40|34.43|32.03|34.48|32.08|34.48|32.08|34.43|32.03|0
1651747130000|2022-05-05 10:38:50|34.54|32.14|34.51|32.11|34.54|32.14|34.51|32.11|0
1651747140000|2022-05-05 10:39:00|34.4|32|34.4|32|34.43|32.03|34.37|31.97|0
1651747150000|2022-05-05 10:39:10|34.37|31.97|34.35|31.95|34.37|31.97|34.35|31.95|0
1651747160000|2022-05-05 10:39:20|34.37|31.97|34.32|31.92|34.37|31.97|34.32|31.92|0
1651747170000|2022-05-05 10:39:30|34.35|31.95|34.34|31.94|34.37|31.97|34.32|31.92|0
1651747180000|2022-05-05 10:39:40|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1651747190000|2022-05-05 10:39:50|34.48|32.08|34.59|32.19|34.62|32.22|34.48|32.08|0
1651747200000|2022-05-05 10:40:00|34.65|32.25|34.65|32.25|34.65|32.25|34.65|32.25|0
1651747210000|2022-05-05 10:40:10|34.62|32.22|34.65|32.25|34.65|32.25|34.62|32.22|0
1651747220000|2022-05-05 10:40:20|34.67|32.27|34.56|32.16|34.67|32.27|34.56|32.16|0
1651747230000|2022-05-05 10:40:30|34.59|32.19|34.7|32.3|34.7|32.3|34.59|32.19|0
1651747240000|2022-05-05 10:40:40|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1651747250000|2022-05-05 10:40:50|34.54|32.14|34.54|32.14|34.54|32.14|34.54|32.14|0
1651747260000|2022-05-05 10:41:00|34.59|32.19|34.59|32.19|34.59|32.19|34.59|32.19|0
1651747270000|2022-05-05 10:41:10|34.56|32.16|34.56|32.16|34.56|32.16|34.54|32.14|0
1651747280000|2022-05-05 10:41:20|34.54|32.14|34.51|32.11|34.54|32.14|34.51|32.11|0
1651747290000|2022-05-05 10:41:30|34.54|32.14|34.59|32.19|34.59|32.19|34.54|32.14|0
1651747300000|2022-05-05 10:41:40|34.54|32.14|34.54|32.14|34.54|32.14|34.54|32.14|0
1651747320000|2022-05-05 10:42:00|34.43|32.03|34.43|32.03|34.43|32.03|34.4|32|0
1651747330000|2022-05-05 10:42:10|34.54|32.14|34.59|32.19|34.59|32.19|34.54|32.14|0
1651747350000|2022-05-05 10:42:30|34.48|32.08|34.43|32.03|34.48|32.08|34.43|32.03|0
1651747360000|2022-05-05 10:42:40|34.37|31.97|34.26|31.86|34.37|31.97|34.26|31.86|0
1651747370000|2022-05-05 10:42:50|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1651747380000|2022-05-05 10:43:00|34.37|31.97|34.32|31.92|34.37|31.97|34.32|31.92|0
1651747390000|2022-05-05 10:43:10|34.26|31.86|34.05|31.65|34.26|31.86|34.05|31.65|0
1651747400000|2022-05-05 10:43:20|34.1|31.7|34.05|31.65|34.1|31.7|34.05|31.65|0
1651747410000|2022-05-05 10:43:30|34.1|31.7|34.1|31.7|34.1|31.7|34.07|31.67|0
1651747420000|2022-05-05 10:43:40|34.07|31.67|34.1|31.7|34.15|31.75|34.07|31.67|0
1651747430000|2022-05-05 10:43:50|34.15|31.75|34.15|31.75|34.15|31.75|34.15|31.75|0
1651747440000|2022-05-05 10:44:00|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1651747450000|2022-05-05 10:44:10|34.05|31.65|34.05|31.65|34.05|31.65|33.99|31.59|0
1651747460000|2022-05-05 10:44:20|34.04|31.64|34.04|31.64|34.1|31.7|34.04|31.64|0
1651747470000|2022-05-05 10:44:30|34.1|31.7|34.04|31.64|34.1|31.7|34.04|31.64|0
1651747480000|2022-05-05 10:44:40|34.1|31.7|34.07|31.67|34.1|31.7|34.07|31.67|0
1651747490000|2022-05-05 10:44:50|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1651747500000|2022-05-05 10:45:00|34.15|31.75|34.15|31.75|34.15|31.75|34.15|31.75|0
1651747520000|2022-05-05 10:45:20|34.21|31.81|34.15|31.75|34.21|31.81|34.15|31.75|0
1651747530000|2022-05-05 10:45:30|34.1|31.7|34.04|31.64|34.1|31.7|34.04|31.64|0
1651747540000|2022-05-05 10:45:40|34.1|31.7|34.1|31.7|34.1|31.7|34.1|31.7|0
1651747550000|2022-05-05 10:45:50|34.15|31.75|34.15|31.75|34.15|31.75|34.15|31.75|0
1651747570000|2022-05-05 10:46:10|34.21|31.81|34.15|31.75|34.21|31.81|34.15|31.75|0
1651747580000|2022-05-05 10:46:20|34.1|31.7|34.04|31.64|34.1|31.7|34.04|31.64|0
1651747590000|2022-05-05 10:46:30|34.1|31.7|34.15|31.75|34.18|31.78|34.1|31.7|0
1651747600000|2022-05-05 10:46:40|34.1|31.7|34.1|31.7|34.15|31.75|34.1|31.7|0
1651747610000|2022-05-05 10:46:50|34.07|31.67|34.04|31.64|34.07|31.67|34.04|31.64|0
1651747650000|2022-05-05 10:47:30|34.15|31.75|34.1|31.7|34.15|31.75|34.1|31.7|0
1651747660000|2022-05-05 10:47:40|34.15|31.75|34.31|31.91|34.31|31.91|34.15|31.75|0
1651747680000|2022-05-05 10:48:00|34.29|31.89|34.31|31.91|34.31|31.91|34.29|31.89|0
1651747690000|2022-05-05 10:48:10|34.37|31.97|34.39|31.99|34.42|32.02|34.37|31.97|0
1651747700000|2022-05-05 10:48:20|34.42|32.02|34.42|32.02|34.42|32.02|34.42|32.02|0
1651747710000|2022-05-05 10:48:30|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1651747720000|2022-05-05 10:48:40|34.23|31.83|34.23|31.83|34.23|31.83|34.2|31.8|0
1651747730000|2022-05-05 10:48:50|34.2|31.8|34.37|31.97|34.37|31.97|34.2|31.8|0
1651747740000|2022-05-05 10:49:00|34.42|32.02|34.31|31.91|34.42|32.02|34.31|31.91|0
1651747750000|2022-05-05 10:49:10|34.42|32.02|34.59|32.19|34.64|32.24|34.42|32.02|0
1651747760000|2022-05-05 10:49:20|34.53|32.13|34.58|32.18|34.58|32.18|34.53|32.13|0
1651747770000|2022-05-05 10:49:30|34.61|32.21|34.61|32.21|34.61|32.21|34.61|32.21|0
1651747780000|2022-05-05 10:49:40|34.58|32.18|34.56|32.16|34.58|32.18|34.53|32.13|0
1651747790000|2022-05-05 10:49:50|34.58|32.18|34.53|32.13|34.58|32.18|34.53|32.13|0
1651747800000|2022-05-05 10:50:00|34.58|32.18|34.69|32.29|34.69|32.29|34.58|32.18|0
1651747810000|2022-05-05 10:50:10|34.64|32.24|34.75|32.35|34.75|32.35|34.64|32.24|0
1651747820000|2022-05-05 10:50:20|34.58|32.18|34.64|32.24|34.64|32.24|34.58|32.18|0
1651747830000|2022-05-05 10:50:30|34.61|32.21|34.58|32.18|34.61|32.21|34.58|32.18|0
1651747840000|2022-05-05 10:50:40|34.64|32.24|34.75|32.35|34.75|32.35|34.64|32.24|0
1651747860000|2022-05-05 10:51:00|34.69|32.29|34.66|32.26|34.69|32.29|34.64|32.24|0
1651747870000|2022-05-05 10:51:10|34.69|32.29|34.58|32.18|34.69|32.29|34.58|32.18|0
1651747880000|2022-05-05 10:51:20|34.64|32.24|34.64|32.24|34.64|32.24|34.58|32.18|0
1651747890000|2022-05-05 10:51:30|34.58|32.18|34.61|32.21|34.64|32.24|34.58|32.18|0
1651747900000|2022-05-05 10:51:40|34.58|32.18|34.61|32.21|34.64|32.24|34.58|32.18|0
1651747910000|2022-05-05 10:51:50|34.58|32.18|34.64|32.24|34.64|32.24|34.58|32.18|0
1651747920000|2022-05-05 10:52:00|34.58|32.18|34.53|32.13|34.58|32.18|34.53|32.13|0
1651747930000|2022-05-05 10:52:10|34.5|32.1|34.5|32.1|34.53|32.13|34.5|32.1|0
1651747940000|2022-05-05 10:52:20|34.53|32.13|34.5|32.1|34.53|32.13|34.5|32.1|0
1651747950000|2022-05-05 10:52:30|34.47|32.07|34.47|32.07|34.47|32.07|34.47|32.07|0
1651747960000|2022-05-05 10:52:40|34.42|32.02|34.47|32.07|34.47|32.07|34.42|32.02|0
1651747970000|2022-05-05 10:52:50|34.53|32.13|34.53|32.13|34.53|32.13|34.5|32.1|0
1651747980000|2022-05-05 10:53:00|34.61|32.21|34.69|32.29|34.69|32.29|34.61|32.21|0
1651748000000|2022-05-05 10:53:20|34.72|32.32|34.75|32.35|34.75|32.35|34.72|32.32|0
1651748010000|2022-05-05 10:53:30|34.8|32.4|34.86|32.46|34.86|32.46|34.8|32.4|0
1651748020000|2022-05-05 10:53:40|34.91|32.51|34.97|32.57|34.97|32.57|34.91|32.51|0
1651748030000|2022-05-05 10:53:50|34.91|32.51|34.91|32.51|34.91|32.51|34.91|32.51|0
1651748040000|2022-05-05 10:54:00|34.94|32.54|34.97|32.57|35.02|32.62|34.94|32.54|0
1651748050000|2022-05-05 10:54:10|35.02|32.62|34.8|32.4|35.02|32.62|34.8|32.4|0
1651748060000|2022-05-05 10:54:20|34.75|32.35|34.75|32.35|34.75|32.35|34.75|32.35|0
1651748070000|2022-05-05 10:54:30|34.69|32.29|34.69|32.29|34.69|32.29|34.69|32.29|0
1651748080000|2022-05-05 10:54:40|34.64|32.24|34.58|32.18|34.64|32.24|34.58|32.18|0
1651748090000|2022-05-05 10:54:50|34.53|32.13|34.42|32.02|34.53|32.13|34.42|32.02|0
1651748100000|2022-05-05 10:55:00|34.36|31.96|34.36|31.96|34.36|31.96|34.36|31.96|0
1651748110000|2022-05-05 10:55:10|34.31|31.91|34.36|31.96|34.36|31.96|34.31|31.91|0
1651748120000|2022-05-05 10:55:20|34.2|31.8|34.09|31.69|34.2|31.8|34.09|31.69|0
1651748130000|2022-05-05 10:55:30|34.04|31.64|33.93|31.53|34.04|31.64|33.93|31.53|0
1651748140000|2022-05-05 10:55:40|33.98|31.58|33.98|31.58|34.04|31.64|33.98|31.58|0
1651748150000|2022-05-05 10:55:50|33.93|31.53|33.88|31.48|33.93|31.53|33.88|31.48|0
1651748160000|2022-05-05 10:56:00|33.85|31.45|33.82|31.42|33.85|31.45|33.82|31.42|0
1651748170000|2022-05-05 10:56:10|33.79|31.39|33.77|31.37|33.79|31.39|33.77|31.37|0
1651748180000|2022-05-05 10:56:20|33.82|31.42|33.88|31.48|33.88|31.48|33.82|31.42|0
1651748190000|2022-05-05 10:56:30|33.79|31.39|33.77|31.37|33.82|31.42|33.77|31.37|0
1651748200000|2022-05-05 10:56:40|33.74|31.34|33.74|31.34|33.77|31.37|33.74|31.34|0
1651748210000|2022-05-05 10:56:50|33.71|31.31|33.77|31.37|33.77|31.37|33.71|31.31|0
1651748220000|2022-05-05 10:57:00|33.74|31.34|33.74|31.34|33.74|31.34|33.66|31.26|0
1651748230000|2022-05-05 10:57:10|33.71|31.31|33.69|31.29|33.71|31.31|33.69|31.29|0
1651748240000|2022-05-05 10:57:20|33.71|31.31|33.34|30.94|33.71|31.31|33.34|30.94|0
1651748250000|2022-05-05 10:57:30|33.31|30.91|33.29|30.89|33.39|30.99|33.29|30.89|0
1651748260000|2022-05-05 10:57:40|33.26|30.86|33.21|30.81|33.29|30.89|33.21|30.81|0
1651748270000|2022-05-05 10:57:50|33.18|30.78|33.18|30.78|33.18|30.78|33.18|30.78|0
1651748280000|2022-05-05 10:58:00|33.23|30.83|33.37|30.97|33.39|30.99|33.23|30.83|0
1651748290000|2022-05-05 10:58:10|33.31|30.91|33.31|30.91|33.31|30.91|33.29|30.89|0
1651748300000|2022-05-05 10:58:20|33.34|30.94|33.34|30.94|33.34|30.94|33.31|30.91|0
1651748310000|2022-05-05 10:58:30|33.31|30.91|33.31|30.91|33.31|30.91|33.31|30.91|0
1651748320000|2022-05-05 10:58:40|33.34|30.94|33.34|30.94|33.34|30.94|33.34|30.94|0
1651748330000|2022-05-05 10:58:50|33.39|30.99|33.39|30.99|33.39|30.99|33.36|30.96|0
1651748340000|2022-05-05 10:59:00|33.42|31.02|33.39|30.99|33.45|31.05|33.39|30.99|0
1651748350000|2022-05-05 10:59:10|33.29|30.89|33.21|30.81|33.29|30.89|33.21|30.81|0
1651748360000|2022-05-05 10:59:20|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1651748370000|2022-05-05 10:59:30|33.18|30.78|33.13|30.73|33.18|30.78|33.13|30.73|0
1651748380000|2022-05-05 10:59:40|33.29|30.89|33.26|30.86|33.29|30.89|33.26|30.86|0
1651748390000|2022-05-05 10:59:50|33.23|30.83|32.97|30.57|33.23|30.83|32.97|30.57|0
1651748400000|2022-05-05 11:00:00|32.94|30.54|32.92|30.52|32.94|30.54|32.89|30.49|0
1651748410000|2022-05-05 11:00:10|33.18|30.78|33.18|30.78|33.34|30.94|33.18|30.78|0
1651748420000|2022-05-05 11:00:20|33.1|30.7|33.13|30.73|33.13|30.73|33.1|30.7|0
1651748430000|2022-05-05 11:00:30|33.18|30.78|33.18|30.78|33.18|30.78|33.13|30.73|0
1651748440000|2022-05-05 11:00:40|33.23|30.83|33.23|30.83|33.23|30.83|33.2|30.8|0
1651748450000|2022-05-05 11:00:50|33.2|30.8|33.28|30.88|33.31|30.91|33.2|30.8|0
1651748460000|2022-05-05 11:01:00|33.31|30.91|33.34|30.94|33.34|30.94|33.28|30.88|0
1651748470000|2022-05-05 11:01:10|33.31|30.91|33.39|30.99|33.39|30.99|33.31|30.91|0
1651748480000|2022-05-05 11:01:20|33.42|31.02|33.42|31.02|33.44|31.04|33.39|30.99|0
1651748490000|2022-05-05 11:01:30|33.39|30.99|33.31|30.91|33.39|30.99|33.23|30.83|0
1651748500000|2022-05-05 11:01:40|33.39|30.99|33.36|30.96|33.39|30.99|33.36|30.96|0
1651748510000|2022-05-05 11:01:50|33.42|31.02|33.39|30.99|33.42|31.02|33.39|30.99|0
1651748520000|2022-05-05 11:02:00|33.34|30.94|33.28|30.88|33.36|30.96|33.23|30.83|0
1651748530000|2022-05-05 11:02:10|33.31|30.91|33.34|30.94|33.34|30.94|33.31|30.91|0
1651748540000|2022-05-05 11:02:20|33.39|30.99|33.44|31.04|33.44|31.04|33.39|30.99|0
1651748550000|2022-05-05 11:02:30|33.42|31.02|33.58|31.18|33.66|31.26|33.42|31.02|0
1651748560000|2022-05-05 11:02:40|33.5|31.1|33.58|31.18|33.58|31.18|33.5|31.1|0
1651748570000|2022-05-05 11:02:50|33.55|31.15|33.6|31.2|33.6|31.2|33.55|31.15|0
1651748580000|2022-05-05 11:03:00|33.5|31.1|33.5|31.1|33.52|31.12|33.5|31.1|0
1651748590000|2022-05-05 11:03:10|33.52|31.12|33.52|31.12|33.6|31.2|33.52|31.12|0
1651748600000|2022-05-05 11:03:20|33.6|31.2|33.74|31.34|33.74|31.34|33.6|31.2|0
1651748610000|2022-05-05 11:03:30|33.82|31.42|33.87|31.47|33.92|31.52|33.82|31.42|0
1651748620000|2022-05-05 11:03:40|33.84|31.44|33.87|31.47|33.87|31.47|33.82|31.42|0
1651748630000|2022-05-05 11:03:50|33.82|31.42|33.82|31.42|33.82|31.42|33.82|31.42|0
1651748640000|2022-05-05 11:04:00|33.84|31.44|33.82|31.42|33.84|31.44|33.79|31.39|0
1651748650000|2022-05-05 11:04:10|33.87|31.47|33.82|31.42|33.87|31.47|33.82|31.42|0
1651748660000|2022-05-05 11:04:20|33.76|31.36|33.82|31.42|33.82|31.42|33.76|31.36|0
1651748670000|2022-05-05 11:04:30|33.92|31.52|33.82|31.42|33.92|31.52|33.82|31.42|0
1651748680000|2022-05-05 11:04:40|33.76|31.36|33.82|31.42|33.82|31.42|33.76|31.36|0
1651748700000|2022-05-05 11:05:00|33.76|31.36|33.82|31.42|33.82|31.42|33.71|31.31|0
1651748710000|2022-05-05 11:05:10|33.84|31.44|34.25|31.85|34.25|31.85|33.84|31.44|0
1651748720000|2022-05-05 11:05:20|34.27|31.87|34.25|31.85|34.27|31.87|34.19|31.79|0
1651748730000|2022-05-05 11:05:30|34.36|31.96|34.36|31.96|34.38|31.98|34.36|31.96|0
1651748740000|2022-05-05 11:05:40|34.25|31.85|34.25|31.85|34.25|31.85|34.25|31.85|0
1651748750000|2022-05-05 11:05:50|34.3|31.9|34.36|31.96|34.36|31.96|34.3|31.9|0
1651748760000|2022-05-05 11:06:00|34.33|31.93|34.36|31.96|34.36|31.96|34.33|31.93|0
1651748770000|2022-05-05 11:06:10|34.38|31.98|34.52|32.12|34.52|32.12|34.38|31.98|0
1651748780000|2022-05-05 11:06:20|34.49|32.09|34.44|32.04|34.52|32.12|34.44|32.04|0
1651748790000|2022-05-05 11:06:30|34.46|32.06|34.63|32.23|34.68|32.28|34.46|32.06|0
1651748800000|2022-05-05 11:06:40|34.68|32.28|34.79|32.39|34.79|32.39|34.68|32.28|0
1651748810000|2022-05-05 11:06:50|34.85|32.45|34.82|32.42|34.85|32.45|34.82|32.42|0
1651748820000|2022-05-05 11:07:00|34.85|32.45|34.57|32.17|34.85|32.45|34.54|32.14|0
1651748830000|2022-05-05 11:07:10|34.52|32.12|34.52|32.12|34.54|32.14|34.52|32.12|0
1651748840000|2022-05-05 11:07:20|34.57|32.17|34.57|32.17|34.63|32.23|34.57|32.17|0
1651748850000|2022-05-05 11:07:30|34.63|32.23|34.63|32.23|34.63|32.23|34.63|32.23|0
1651748860000|2022-05-05 11:07:40|34.57|32.17|34.54|32.14|34.63|32.23|34.54|32.14|0
1651748870000|2022-05-05 11:07:50|34.52|32.12|34.41|32.01|34.52|32.12|34.41|32.01|0
1651748880000|2022-05-05 11:08:00|34.35|31.95|34.46|32.06|34.46|32.06|34.35|31.95|0
1651748890000|2022-05-05 11:08:10|34.49|32.09|34.52|32.12|34.52|32.12|34.49|32.09|0
1651748900000|2022-05-05 11:08:20|34.46|32.06|34.49|32.09|34.49|32.09|34.46|32.06|0
1651748910000|2022-05-05 11:08:30|34.46|32.06|34.52|32.12|34.52|32.12|34.46|32.06|0
1651748920000|2022-05-05 11:08:40|34.57|32.17|34.52|32.12|34.57|32.17|34.52|32.12|0
1651748930000|2022-05-05 11:08:50|34.41|32.01|34.35|31.95|34.41|32.01|34.35|31.95|0
1651748940000|2022-05-05 11:09:00|34.46|32.06|34.41|32.01|34.46|32.06|34.41|32.01|0
1651748950000|2022-05-05 11:09:10|34.35|31.95|34.25|31.85|34.35|31.95|34.19|31.79|0
1651748960000|2022-05-05 11:09:20|34.3|31.9|34.46|32.06|34.46|32.06|34.3|31.9|0
1651748970000|2022-05-05 11:09:30|34.52|32.12|34.52|32.12|34.52|32.12|34.52|32.12|0
1651748980000|2022-05-05 11:09:40|34.54|32.14|34.54|32.14|34.54|32.14|34.54|32.14|0
1651748990000|2022-05-05 11:09:50|34.57|32.17|34.74|32.34|34.74|32.34|34.57|32.17|0
1651749000000|2022-05-05 11:10:00|34.71|32.31|34.65|32.25|34.74|32.34|34.65|32.25|0
1651749010000|2022-05-05 11:10:10|34.74|32.34|34.65|32.25|34.85|32.45|34.65|32.25|0
1651749020000|2022-05-05 11:10:20|34.57|32.17|34.52|32.12|34.57|32.17|34.52|32.12|0
1651749030000|2022-05-05 11:10:30|34.43|32.03|34.57|32.17|34.57|32.17|34.43|32.03|0
1651749040000|2022-05-05 11:10:40|34.63|32.23|34.68|32.28|34.68|32.28|34.63|32.23|0
1651749050000|2022-05-05 11:10:50|34.79|32.39|34.79|32.39|34.79|32.39|34.74|32.34|0
1651749060000|2022-05-05 11:11:00|34.87|32.47|34.95|32.55|35.07|32.67|34.87|32.47|0
1651749070000|2022-05-05 11:11:10|35.07|32.67|35.07|32.67|35.18|32.78|35.07|32.67|0
1651749080000|2022-05-05 11:11:20|35.12|32.72|35.12|32.72|35.12|32.72|35.12|32.72|0
1651749090000|2022-05-05 11:11:30|35.09|32.69|35.12|32.72|35.12|32.72|35.09|32.69|0
1651749100000|2022-05-05 11:11:40|35.06|32.66|35.12|32.72|35.12|32.72|35.06|32.66|0
1651749110000|2022-05-05 11:11:50|35.06|32.66|35.12|32.72|35.15|32.75|35.06|32.66|0
1651749120000|2022-05-05 11:12:00|35.15|32.75|35.12|32.72|35.15|32.75|35.12|32.72|0
1651749130000|2022-05-05 11:12:10|35.18|32.78|35.18|32.78|35.2|32.8|35.18|32.78|0
1651749140000|2022-05-05 11:12:20|35.34|32.94|35.29|32.89|35.34|32.94|35.23|32.83|0
1651749150000|2022-05-05 11:12:30|35.34|32.94|35.12|32.72|35.34|32.94|35.12|32.72|0
1651749160000|2022-05-05 11:12:40|35.06|32.66|35.01|32.61|35.06|32.66|35.01|32.61|0
1651749170000|2022-05-05 11:12:50|34.9|32.5|34.84|32.44|34.9|32.5|34.84|32.44|0
1651749180000|2022-05-05 11:13:00|34.9|32.5|34.92|32.52|34.95|32.55|34.9|32.5|0
1651749190000|2022-05-05 11:13:10|34.9|32.5|34.79|32.39|34.9|32.5|34.79|32.39|0
1651749200000|2022-05-05 11:13:20|34.81|32.41|34.51|32.11|34.81|32.41|34.51|32.11|0
1651749210000|2022-05-05 11:13:30|34.35|31.95|34.51|32.11|34.51|32.11|34.35|31.95|0
1651749230000|2022-05-05 11:13:50|34.57|32.17|34.57|32.17|34.57|32.17|34.51|32.11|0
1651749240000|2022-05-05 11:14:00|34.54|32.14|34.62|32.22|34.68|32.28|34.54|32.14|0
1651749250000|2022-05-05 11:14:10|34.51|32.11|34.65|32.25|34.65|32.25|34.51|32.11|0
1651749260000|2022-05-05 11:14:20|34.68|32.28|34.68|32.28|34.68|32.28|34.65|32.25|0
1651749270000|2022-05-05 11:14:30|34.73|32.33|34.7|32.3|34.73|32.33|34.68|32.28|0
1651749280000|2022-05-05 11:14:40|34.73|32.33|34.84|32.44|34.84|32.44|34.73|32.33|0
1651749290000|2022-05-05 11:14:50|34.81|32.41|34.84|32.44|34.87|32.47|34.79|32.39|0
1651749300000|2022-05-05 11:15:00|34.73|32.33|34.87|32.47|34.87|32.47|34.73|32.33|0
1651749310000|2022-05-05 11:15:10|35.06|32.66|35.01|32.61|35.09|32.69|35.01|32.61|0
1651749320000|2022-05-05 11:15:20|35.06|32.66|35.06|32.66|35.06|32.66|35.06|32.66|0
1651749330000|2022-05-05 11:15:30|35.03|32.63|35.06|32.66|35.06|32.66|35.01|32.61|0
1651749350000|2022-05-05 11:15:50|35.03|32.63|34.25|31.85|35.06|32.66|34.14|31.74|0
1651749360000|2022-05-05 11:16:00|34.22|31.82|34.08|31.68|34.22|31.82|34.08|31.68|0
1651749370000|2022-05-05 11:16:10|34.06|31.66|34.03|31.63|34.08|31.68|34.03|31.63|0
1651749380000|2022-05-05 11:16:20|33.98|31.58|33.87|31.47|33.98|31.58|33.87|31.47|0
1651749390000|2022-05-05 11:16:30|33.92|31.52|33.89|31.49|33.92|31.52|33.89|31.49|0
1651749400000|2022-05-05 11:16:40|33.87|31.47|33.97|31.57|33.97|31.57|33.87|31.47|0
1651749410000|2022-05-05 11:16:50|33.92|31.52|33.92|31.52|33.97|31.57|33.92|31.52|0
1651749420000|2022-05-05 11:17:00|33.97|31.57|33.97|31.57|34.03|31.63|33.97|31.57|0
1651749430000|2022-05-05 11:17:10|33.89|31.49|33.89|31.49|33.89|31.49|33.89|31.49|0
1651749440000|2022-05-05 11:17:20|33.92|31.52|33.81|31.41|33.92|31.52|33.81|31.41|0
1651749450000|2022-05-05 11:17:30|33.92|31.52|33.78|31.38|33.92|31.52|33.78|31.38|0
1651749460000|2022-05-05 11:17:40|33.73|31.33|33.65|31.25|33.73|31.33|33.65|31.25|0
1651749470000|2022-05-05 11:17:50|33.76|31.36|33.81|31.41|33.81|31.41|33.76|31.36|0
1651749480000|2022-05-05 11:18:00|33.76|31.36|33.73|31.33|33.76|31.36|33.7|31.3|0
1651749490000|2022-05-05 11:18:10|33.76|31.36|33.76|31.36|33.84|31.44|33.76|31.36|0
1651749500000|2022-05-05 11:18:20|33.7|31.3|33.7|31.3|33.7|31.3|33.65|31.25|0
1651749510000|2022-05-05 11:18:30|33.67|31.27|33.7|31.3|33.7|31.3|33.65|31.25|0
1651749520000|2022-05-05 11:18:40|33.62|31.22|33.49|31.09|33.62|31.22|33.49|31.09|0
1651749530000|2022-05-05 11:18:50|33.43|31.03|33.43|31.03|33.43|31.03|33.38|30.98|0
1651749540000|2022-05-05 11:19:00|33.38|30.98|33.38|30.98|33.38|30.98|33.38|30.98|0
1651749550000|2022-05-05 11:19:10|33.33|30.93|33.27|30.87|33.33|30.93|33.27|30.87|0
1651749560000|2022-05-05 11:19:20|33.33|30.93|33.22|30.82|33.33|30.93|33.22|30.82|0
1651749570000|2022-05-05 11:19:30|33.17|30.77|33.19|30.79|33.22|30.82|33.17|30.77|0
1651749580000|2022-05-05 11:19:40|33.22|30.82|33.22|30.82|33.22|30.82|33.22|30.82|0
1651749590000|2022-05-05 11:19:50|33.27|30.87|33.24|30.84|33.27|30.87|33.22|30.82|0
1651749600000|2022-05-05 11:20:00|33.27|30.87|33.33|30.93|33.33|30.93|33.22|30.82|0
1651749610000|2022-05-05 11:20:10|33.19|30.79|32.95|30.55|33.19|30.79|32.95|30.55|0
1651749620000|2022-05-05 11:20:20|33.01|30.61|33.14|30.74|33.14|30.74|33.01|30.61|0
1651749630000|2022-05-05 11:20:30|33.22|30.82|33.24|30.84|33.24|30.84|33.17|30.77|0
1651749640000|2022-05-05 11:20:40|33.17|30.77|33.06|30.66|33.17|30.77|33.06|30.66|0
1651749650000|2022-05-05 11:20:50|33.01|30.61|33.01|30.61|33.01|30.61|32.92|30.52|0
1651749660000|2022-05-05 11:21:00|33.03|30.63|33.01|30.61|33.11|30.71|33.01|30.61|0
1651749670000|2022-05-05 11:21:10|32.92|30.52|32.79|30.39|32.92|30.52|32.69|30.29|0
1651749680000|2022-05-05 11:21:20|32.85|30.45|32.87|30.47|32.87|30.47|32.85|30.45|0
1651749690000|2022-05-05 11:21:30|32.85|30.45|32.85|30.45|32.9|30.5|32.79|30.39|0
1651749700000|2022-05-05 11:21:40|32.9|30.5|33.16|30.76|33.16|30.76|32.9|30.5|0
1651749710000|2022-05-05 11:21:50|33.19|30.79|33.3|30.9|33.3|30.9|33.19|30.79|0
1651749720000|2022-05-05 11:22:00|33.27|30.87|33.4|31|33.43|31.03|33.27|30.87|0
1651749730000|2022-05-05 11:22:10|33.3|30.9|33.14|30.74|33.3|30.9|33.08|30.68|0
1651749740000|2022-05-05 11:22:20|33.22|30.82|33.27|30.87|33.27|30.87|33.22|30.82|0
1651749750000|2022-05-05 11:22:30|33.32|30.92|33.27|30.87|33.32|30.92|33.22|30.82|0
1651749760000|2022-05-05 11:22:40|33.16|30.76|32.9|30.5|33.16|30.76|32.9|30.5|0
1651749770000|2022-05-05 11:22:50|32.95|30.55|32.92|30.52|32.95|30.55|32.92|30.52|0
1651749780000|2022-05-05 11:23:00|32.98|30.58|33|30.6|33|30.6|32.98|30.58|0
1651749790000|2022-05-05 11:23:10|32.98|30.58|32.92|30.52|33|30.6|32.92|30.52|0
1651749800000|2022-05-05 11:23:20|32.95|30.55|33|30.6|33|30.6|32.95|30.55|0
1651749810000|2022-05-05 11:23:30|32.95|30.55|32.95|30.55|32.95|30.55|32.95|30.55|0
1651749820000|2022-05-05 11:23:40|32.9|30.5|32.79|30.39|32.9|30.5|32.79|30.39|0
1651749830000|2022-05-05 11:23:50|32.82|30.42|32.79|30.39|32.92|30.52|32.79|30.39|0
1651749840000|2022-05-05 11:24:00|32.9|30.5|32.87|30.47|32.9|30.5|32.87|30.47|0
1651749850000|2022-05-05 11:24:10|32.9|30.5|32.92|30.52|32.98|30.58|32.9|30.5|0
1651749860000|2022-05-05 11:24:20|32.9|30.5|32.79|30.39|32.9|30.5|32.79|30.39|0
1651749870000|2022-05-05 11:24:30|32.74|30.34|32.79|30.39|32.79|30.39|32.74|30.34|0
1651749880000|2022-05-05 11:24:40|32.82|30.42|32.87|30.47|32.87|30.47|32.82|30.42|0
1651749890000|2022-05-05 11:24:50|32.9|30.5|32.84|30.44|32.9|30.5|32.84|30.44|0
1651749900000|2022-05-05 11:25:00|32.79|30.39|32.82|30.42|32.82|30.42|32.74|30.34|0
1651749910000|2022-05-05 11:25:10|32.84|30.44|32.79|30.39|32.84|30.44|32.79|30.39|0
1651749920000|2022-05-05 11:25:20|32.82|30.42|32.84|30.44|32.84|30.44|32.79|30.39|0
1651749930000|2022-05-05 11:25:30|32.9|30.5|32.9|30.5|32.9|30.5|32.9|30.5|0
1651749940000|2022-05-05 11:25:40|32.84|30.44|32.9|30.5|32.9|30.5|32.84|30.44|0
1651749950000|2022-05-05 11:25:50|32.84|30.44|32.95|30.55|32.95|30.55|32.84|30.44|0
1651749960000|2022-05-05 11:26:00|32.84|30.44|32.97|30.57|33|30.6|32.84|30.44|0
1651749970000|2022-05-05 11:26:10|32.95|30.55|33|30.6|33|30.6|32.95|30.55|0
1651749980000|2022-05-05 11:26:20|32.97|30.57|32.95|30.55|32.97|30.57|32.95|30.55|0
1651749990000|2022-05-05 11:26:30|32.92|30.52|32.95|30.55|32.95|30.55|32.92|30.52|0
1651750000000|2022-05-05 11:26:40|32.92|30.52|32.92|30.52|32.95|30.55|32.92|30.52|0
1651750010000|2022-05-05 11:26:50|32.9|30.5|32.97|30.57|32.97|30.57|32.9|30.5|0
1651750020000|2022-05-05 11:27:00|32.95|30.55|32.97|30.57|32.97|30.57|32.95|30.55|0
1651750030000|2022-05-05 11:27:10|33|30.6|33|30.6|33|30.6|32.95|30.55|0
1651750040000|2022-05-05 11:27:20|33.03|30.63|33|30.6|33.05|30.65|33|30.6|0
1651750050000|2022-05-05 11:27:30|32.95|30.55|32.84|30.44|32.95|30.55|32.84|30.44|0
1651750060000|2022-05-05 11:27:40|32.76|30.36|32.76|30.36|32.81|30.41|32.76|30.36|0
1651750070000|2022-05-05 11:27:50|32.79|30.39|32.95|30.55|32.95|30.55|32.76|30.36|0
1651750080000|2022-05-05 11:28:00|33.05|30.65|33|30.6|33.05|30.65|33|30.6|0
1651750090000|2022-05-05 11:28:10|32.95|30.55|32.87|30.47|32.95|30.55|32.87|30.47|0
1651750100000|2022-05-05 11:28:20|32.81|30.41|32.53|30.13|32.81|30.41|32.53|30.13|0
1651750110000|2022-05-05 11:28:30|32.58|30.18|32.53|30.13|32.63|30.23|32.53|30.13|0
1651750120000|2022-05-05 11:28:40|32.5|30.1|32.53|30.13|32.53|30.13|32.47|30.07|0
1651750130000|2022-05-05 11:28:50|32.47|30.07|32.32|29.92|32.47|30.07|32.32|29.92|0
1651750140000|2022-05-05 11:29:00|32.37|29.97|32.45|30.05|32.47|30.07|32.37|29.97|0
1651750150000|2022-05-05 11:29:10|32.37|29.97|32.37|29.97|32.42|30.02|32.37|29.97|0
1651750160000|2022-05-05 11:29:20|32.39|29.99|32.42|30.02|32.42|30.02|32.39|29.99|0
1651750170000|2022-05-05 11:29:30|32.47|30.07|32.37|29.97|32.47|30.07|32.37|29.97|0
1651750180000|2022-05-05 11:29:40|32.32|29.92|32.32|29.92|32.32|29.92|32.16|29.76|0
1651750190000|2022-05-05 11:29:50|32.18|29.78|32.21|29.81|32.26|29.86|32.18|29.78|0
1651750200000|2022-05-05 11:30:00|32.18|29.78|32.24|29.84|32.24|29.84|31.95|29.55|0
1651750210000|2022-05-05 11:30:10|32.21|29.81|32.37|29.97|32.39|29.99|32.21|29.81|0
1651750220000|2022-05-05 11:30:20|32.31|29.91|32.37|29.97|32.37|29.97|32.31|29.91|0
1651750230000|2022-05-05 11:30:30|32.39|29.99|32.31|29.91|32.42|30.02|32.31|29.91|0
1651750240000|2022-05-05 11:30:40|32.26|29.86|32.26|29.86|32.29|29.89|32.21|29.81|0
1651750250000|2022-05-05 11:30:50|32.21|29.81|32.26|29.86|32.26|29.86|32.21|29.81|0
1651750260000|2022-05-05 11:31:00|32.29|29.89|32.34|29.94|32.34|29.94|32.21|29.81|0
1651750270000|2022-05-05 11:31:10|32.31|29.91|32.58|30.18|32.58|30.18|32.31|29.91|0
1651750280000|2022-05-05 11:31:20|32.52|30.12|32.44|30.04|32.52|30.12|32.42|30.02|0
1651750290000|2022-05-05 11:31:30|32.42|30.02|32.5|30.1|32.5|30.1|32.42|30.02|0
1651750300000|2022-05-05 11:31:40|32.16|29.76|32.11|29.71|32.16|29.76|32.11|29.71|0
1651750310000|2022-05-05 11:31:50|32.03|29.63|32.05|29.65|32.05|29.65|32|29.6|0
1651750320000|2022-05-05 11:32:00|32|29.6|31.95|29.55|32.08|29.68|31.95|29.55|0
1651750330000|2022-05-05 11:32:10|32|29.6|32.16|29.76|32.16|29.76|32|29.6|0
1651750340000|2022-05-05 11:32:20|32.11|29.71|32.13|29.73|32.13|29.73|32.08|29.68|0
1651750350000|2022-05-05 11:32:30|32.16|29.76|32.16|29.76|32.21|29.81|32.16|29.76|0
1651750360000|2022-05-05 11:32:40|32.23|29.83|32.31|29.91|32.31|29.91|32.21|29.81|0
1651750370000|2022-05-05 11:32:50|32.29|29.89|32.21|29.81|32.29|29.89|32.21|29.81|0
1651750380000|2022-05-05 11:33:00|32.16|29.76|32.31|29.91|32.31|29.91|32.16|29.76|0
1651750390000|2022-05-05 11:33:10|32.37|29.97|32.39|29.99|32.44|30.04|32.37|29.97|0
1651750400000|2022-05-05 11:33:20|32.37|29.97|32.42|30.02|32.47|30.07|32.37|29.97|0
1651750410000|2022-05-05 11:33:30|32.37|29.97|32.34|29.94|32.37|29.97|32.34|29.94|0
1651750420000|2022-05-05 11:33:40|32.26|29.86|32.26|29.86|32.26|29.86|32.26|29.86|0
1651750430000|2022-05-05 11:33:50|32.21|29.81|32.16|29.76|32.23|29.83|32.16|29.76|0
1651750440000|2022-05-05 11:34:00|32.1|29.7|32.1|29.7|32.1|29.7|32.05|29.65|0
1651750450000|2022-05-05 11:34:10|32.16|29.76|32.21|29.81|32.23|29.83|32.16|29.76|0
1651750470000|2022-05-05 11:34:30|32.23|29.83|32.31|29.91|32.31|29.91|32.21|29.81|0
1651750480000|2022-05-05 11:34:40|32.36|29.96|32.42|30.02|32.42|30.02|32.36|29.96|0
1651750490000|2022-05-05 11:34:50|32.47|30.07|32.47|30.07|32.47|30.07|32.47|30.07|0
1651750500000|2022-05-05 11:35:00|32.49|30.09|32.36|29.96|32.49|30.09|32.36|29.96|0
1651750510000|2022-05-05 11:35:10|32.34|29.94|32.26|29.86|32.34|29.94|32.26|29.86|0
1651750520000|2022-05-05 11:35:20|32.31|29.91|32.36|29.96|32.36|29.96|32.31|29.91|0
1651750530000|2022-05-05 11:35:30|32.42|30.02|32.36|29.96|32.42|30.02|32.36|29.96|0
1651750540000|2022-05-05 11:35:40|32.42|30.02|32.36|29.96|32.42|30.02|32.36|29.96|0
1651750550000|2022-05-05 11:35:50|32.47|30.07|32.44|30.04|32.47|30.07|32.44|30.04|0
1651750560000|2022-05-05 11:36:00|32.47|30.07|32.52|30.12|32.57|30.17|32.47|30.07|0
1651750570000|2022-05-05 11:36:10|32.57|30.17|32.6|30.2|32.63|30.23|32.57|30.17|0
1651750580000|2022-05-05 11:36:20|32.63|30.23|32.78|30.38|32.78|30.38|32.63|30.23|0
1651750590000|2022-05-05 11:36:30|32.84|30.44|32.84|30.44|32.84|30.44|32.84|30.44|0
1651750600000|2022-05-05 11:36:40|32.86|30.46|32.97|30.57|32.97|30.57|32.86|30.46|0
1651750610000|2022-05-05 11:36:50|32.94|30.54|32.86|30.46|32.94|30.54|32.86|30.46|0
1651750620000|2022-05-05 11:37:00|32.94|30.54|32.94|30.54|33|30.6|32.94|30.54|0
1651750630000|2022-05-05 11:37:10|32.97|30.57|33|30.6|33|30.6|32.97|30.57|0
1651750640000|2022-05-05 11:37:20|32.97|30.57|32.99|30.59|32.99|30.59|32.97|30.57|0
1651750650000|2022-05-05 11:37:30|33.05|30.65|33.02|30.62|33.1|30.7|33.02|30.62|0
1651750660000|2022-05-05 11:37:40|33.05|30.65|33.05|30.65|33.05|30.65|32.99|30.59|0
1651750670000|2022-05-05 11:37:50|33.02|30.62|32.99|30.59|33.02|30.62|32.99|30.59|0
1651750680000|2022-05-05 11:38:00|33.13|30.73|33.21|30.81|33.21|30.81|33.13|30.73|0
1651750690000|2022-05-05 11:38:10|33.26|30.86|33.26|30.86|33.26|30.86|33.26|30.86|0
1651750700000|2022-05-05 11:38:20|33.21|30.81|33.21|30.81|33.21|30.81|33.21|30.81|0
1651750710000|2022-05-05 11:38:30|32.99|30.59|32.84|30.44|32.99|30.59|32.84|30.44|0
1651750720000|2022-05-05 11:38:40|32.78|30.38|32.84|30.44|32.84|30.44|32.78|30.38|0
1651750740000|2022-05-05 11:39:00|32.83|30.43|32.78|30.38|32.89|30.49|32.78|30.38|0
1651750750000|2022-05-05 11:39:10|32.73|30.33|32.83|30.43|32.83|30.43|32.73|30.33|0
1651750760000|2022-05-05 11:39:20|32.86|30.46|32.78|30.38|32.86|30.46|32.78|30.38|0
1651750770000|2022-05-05 11:39:30|32.73|30.33|32.73|30.33|32.73|30.33|32.73|30.33|0
1651750780000|2022-05-05 11:39:40|32.68|30.28|32.62|30.22|32.68|30.28|32.62|30.22|0
1651750790000|2022-05-05 11:39:50|32.68|30.28|32.62|30.22|32.68|30.28|32.62|30.22|0
1651750800000|2022-05-05 11:40:00|32.6|30.2|32.62|30.22|32.68|30.28|32.6|30.2|0
1651750810000|2022-05-05 11:40:10|32.68|30.28|32.78|30.38|32.78|30.38|32.68|30.28|0
1651750820000|2022-05-05 11:40:20|32.68|30.28|32.68|30.28|32.68|30.28|32.65|30.25|0
1651750830000|2022-05-05 11:40:30|32.62|30.22|32.04|29.64|32.62|30.22|32.04|29.64|0
1651750840000|2022-05-05 11:40:40|32.09|29.69|32.83|30.43|32.83|30.43|32.01|29.61|0
1651750850000|2022-05-05 11:40:50|32.89|30.49|32.89|30.49|32.89|30.49|32.89|30.49|0
1651750860000|2022-05-05 11:41:00|32.94|30.54|32.94|30.54|32.94|30.54|32.89|30.49|0
1651750870000|2022-05-05 11:41:10|32.99|30.59|33.04|30.64|33.04|30.64|32.99|30.59|0
1651750880000|2022-05-05 11:41:20|33.02|30.62|32.99|30.59|33.02|30.62|32.99|30.59|0
1651750890000|2022-05-05 11:41:30|33.02|30.62|33.1|30.7|33.1|30.7|33.02|30.62|0
1651750900000|2022-05-05 11:41:40|33.04|30.64|32.99|30.59|33.04|30.64|32.99|30.59|0
1651750910000|2022-05-05 11:41:50|33.04|30.64|32.99|30.59|33.04|30.64|32.99|30.59|0
1651750920000|2022-05-05 11:42:00|32.96|30.56|33.07|30.67|33.07|30.67|32.96|30.56|0
1651750930000|2022-05-05 11:42:10|33.04|30.64|33.1|30.7|33.1|30.7|32.99|30.59|0
1651750940000|2022-05-05 11:42:20|33.15|30.75|33.12|30.72|33.15|30.75|33.1|30.7|0
1651750950000|2022-05-05 11:42:30|33.1|30.7|33.2|30.8|33.2|30.8|33.1|30.7|0
1651750960000|2022-05-05 11:42:40|33.26|30.86|33.31|30.91|33.42|31.02|33.26|30.86|0
1651750970000|2022-05-05 11:42:50|33.42|31.02|33.42|31.02|33.42|31.02|33.42|31.02|0
1651750980000|2022-05-05 11:43:00|33.36|30.96|33.26|30.86|33.36|30.96|33.26|30.86|0
1651750990000|2022-05-05 11:43:10|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1651751000000|2022-05-05 11:43:20|33.2|30.8|33.15|30.75|33.2|30.8|33.15|30.75|0
1651751010000|2022-05-05 11:43:30|33.07|30.67|33.04|30.64|33.1|30.7|33.04|30.64|0
1651751020000|2022-05-05 11:43:40|33.1|30.7|33.12|30.72|33.15|30.75|33.1|30.7|0
1651751030000|2022-05-05 11:43:50|33.17|30.77|33.2|30.8|33.2|30.8|33.15|30.75|0
1651751040000|2022-05-05 11:44:00|33.17|30.77|33.26|30.86|33.26|30.86|33.17|30.77|0
1651751050000|2022-05-05 11:44:10|33.23|30.83|33.15|30.75|33.23|30.83|33.15|30.75|0
1651751060000|2022-05-05 11:44:20|33.17|30.77|33.23|30.83|33.23|30.83|33.17|30.77|0
1651751070000|2022-05-05 11:44:30|33.25|30.85|33.25|30.85|33.25|30.85|33.25|30.85|0
1651751080000|2022-05-05 11:44:40|33.31|30.91|33.31|30.91|33.31|30.91|33.28|30.88|0
1651751090000|2022-05-05 11:44:50|33.33|30.93|33.33|30.93|33.33|30.93|33.33|30.93|0
1651751100000|2022-05-05 11:45:00|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1651751110000|2022-05-05 11:45:10|33.33|30.93|33.25|30.85|33.33|30.93|33.25|30.85|0
1651751120000|2022-05-05 11:45:20|33.2|30.8|33.36|30.96|33.36|30.96|33.2|30.8|0
1651751130000|2022-05-05 11:45:30|33.31|30.91|33.2|30.8|33.31|30.91|33.2|30.8|0
1651751140000|2022-05-05 11:45:40|33.23|30.83|33.23|30.83|33.25|30.85|33.23|30.83|0
1651751150000|2022-05-05 11:45:50|33.15|30.75|33.2|30.8|33.2|30.8|33.15|30.75|0
1651751160000|2022-05-05 11:46:00|33.17|30.77|33.31|30.91|33.31|30.91|33.17|30.77|0
1651751170000|2022-05-05 11:46:10|33.33|30.93|33.41|31.01|33.41|31.01|33.33|30.93|0
1651751180000|2022-05-05 11:46:20|33.47|31.07|33.52|31.12|33.68|31.28|33.47|31.07|0
1651751190000|2022-05-05 11:46:30|33.68|31.28|33.68|31.28|33.68|31.28|33.63|31.23|0
1651751200000|2022-05-05 11:46:40|33.74|31.34|33.74|31.34|33.74|31.34|33.63|31.23|0
1651751210000|2022-05-05 11:46:50|33.68|31.28|33.68|31.28|33.68|31.28|33.68|31.28|0
1651751220000|2022-05-05 11:47:00|33.65|31.25|33.68|31.28|33.74|31.34|33.65|31.25|0
1651751230000|2022-05-05 11:47:10|33.74|31.34|33.63|31.23|33.74|31.34|33.63|31.23|0
1651751240000|2022-05-05 11:47:20|33.57|31.17|33.52|31.12|33.57|31.17|33.47|31.07|0
1651751250000|2022-05-05 11:47:30|33.57|31.17|33.57|31.17|33.57|31.17|33.57|31.17|0
1651751260000|2022-05-05 11:47:40|33.55|31.15|33.52|31.12|33.55|31.15|33.52|31.12|0
1651751270000|2022-05-05 11:47:50|33.57|31.17|33.63|31.23|33.63|31.23|33.57|31.17|0
1651751280000|2022-05-05 11:48:00|33.57|31.17|33.57|31.17|33.63|31.23|33.57|31.17|0
1651751290000|2022-05-05 11:48:10|33.55|31.15|33.52|31.12|33.57|31.17|33.52|31.12|0
1651751300000|2022-05-05 11:48:20|33.57|31.17|33.63|31.23|33.63|31.23|33.57|31.17|0
1651751320000|2022-05-05 11:48:40|33.65|31.25|33.65|31.25|33.68|31.28|33.65|31.25|0
1651751330000|2022-05-05 11:48:50|33.6|31.2|33.57|31.17|33.63|31.23|33.52|31.12|0
1651751340000|2022-05-05 11:49:00|33.63|31.23|33.57|31.17|33.63|31.23|33.57|31.17|0
1651751350000|2022-05-05 11:49:10|33.52|31.12|33.57|31.17|33.57|31.17|33.52|31.12|0
1651751360000|2022-05-05 11:49:20|33.52|31.12|33.41|31.01|33.52|31.12|33.41|31.01|0
1651751370000|2022-05-05 11:49:30|33.47|31.07|33.44|31.04|33.47|31.07|33.44|31.04|0
1651751380000|2022-05-05 11:49:40|33.41|31.01|33.41|31.01|33.41|31.01|33.41|31.01|0
1651751390000|2022-05-05 11:49:50|33.47|31.07|33.44|31.04|33.47|31.07|33.44|31.04|0
1651751400000|2022-05-05 11:50:00|33.47|31.07|33.52|31.12|33.52|31.12|33.47|31.07|0
1651751410000|2022-05-05 11:50:10|33.47|31.07|33.52|31.12|33.52|31.12|33.38|30.98|0
1651751420000|2022-05-05 11:50:20|33.49|31.09|33.52|31.12|33.52|31.12|33.49|31.09|0
1651751430000|2022-05-05 11:50:30|33.46|31.06|33.49|31.09|33.52|31.12|33.46|31.06|0
1651751440000|2022-05-05 11:50:40|33.46|31.06|33.46|31.06|33.46|31.06|33.46|31.06|0
1651751450000|2022-05-05 11:50:50|33.49|31.09|33.41|31.01|33.49|31.09|33.41|31.01|0
1651751460000|2022-05-05 11:51:00|33.36|30.96|33.41|31.01|33.41|31.01|33.36|30.96|0
1651751470000|2022-05-05 11:51:10|33.68|31.28|33.68|31.28|33.68|31.28|33.68|31.28|0
1651751480000|2022-05-05 11:51:20|33.63|31.23|33.71|31.31|33.71|31.31|33.63|31.23|0
1651751490000|2022-05-05 11:51:30|33.73|31.33|33.73|31.33|33.79|31.39|33.73|31.33|0
1651751500000|2022-05-05 11:51:40|33.79|31.39|33.76|31.36|33.79|31.39|33.76|31.36|0
1651751510000|2022-05-05 11:51:50|33.73|31.33|33.73|31.33|33.73|31.33|33.68|31.28|0
1651751520000|2022-05-05 11:52:00|33.68|31.28|33.73|31.33|33.73|31.33|33.68|31.28|0
1651751530000|2022-05-05 11:52:10|33.76|31.36|33.79|31.39|33.84|31.44|33.76|31.36|0
1651751540000|2022-05-05 11:52:20|33.84|31.44|33.79|31.39|33.95|31.55|33.79|31.39|0
1651751550000|2022-05-05 11:52:30|33.84|31.44|34.06|31.66|34.06|31.66|33.84|31.44|0
1651751560000|2022-05-05 11:52:40|34|31.6|34.06|31.66|34.06|31.66|34|31.6|0
1651751570000|2022-05-05 11:52:50|34|31.6|33.89|31.49|34|31.6|33.89|31.49|0
1651751590000|2022-05-05 11:53:10|33.87|31.47|33.87|31.47|33.89|31.49|33.87|31.47|0
1651751600000|2022-05-05 11:53:20|33.89|31.49|33.73|31.33|33.89|31.49|33.73|31.33|0
1651751610000|2022-05-05 11:53:30|33.79|31.39|33.73|31.33|33.79|31.39|33.73|31.33|0
1651751620000|2022-05-05 11:53:40|33.68|31.28|33.62|31.22|33.68|31.28|33.62|31.22|0
1651751630000|2022-05-05 11:53:50|33.57|31.17|33.57|31.17|33.6|31.2|33.52|31.12|0
1651751640000|2022-05-05 11:54:00|33.52|31.12|33.62|31.22|33.62|31.22|33.52|31.12|0
1651751650000|2022-05-05 11:54:10|33.68|31.28|33.68|31.28|33.68|31.28|33.68|31.28|0
1651751660000|2022-05-05 11:54:20|33.73|31.33|33.62|31.22|33.73|31.33|33.62|31.22|0
1651751670000|2022-05-05 11:54:30|33.57|31.17|33.41|31.01|33.57|31.17|33.36|30.96|0
1651751680000|2022-05-05 11:54:40|33.36|30.96|33.41|31.01|33.41|31.01|33.36|30.96|0
1651751690000|2022-05-05 11:54:50|33.36|30.96|33.36|30.96|33.36|30.96|33.3|30.9|0
1651751700000|2022-05-05 11:55:00|33.41|31.01|33.65|31.25|33.65|31.25|33.41|31.01|0
1651751710000|2022-05-05 11:55:10|33.62|31.22|33.68|31.28|33.68|31.28|33.62|31.22|0
1651751720000|2022-05-05 11:55:20|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1651751730000|2022-05-05 11:55:30|33.52|31.12|33.52|31.12|33.52|31.12|33.52|31.12|0
1651751740000|2022-05-05 11:55:40|33.57|31.17|33.73|31.33|33.73|31.33|33.57|31.17|0
1651751750000|2022-05-05 11:55:50|33.7|31.3|33.73|31.33|33.73|31.33|33.68|31.28|0
1651751760000|2022-05-05 11:56:00|33.78|31.38|33.78|31.38|33.84|31.44|33.78|31.38|0
1651751770000|2022-05-05 11:56:10|33.73|31.33|33.68|31.28|33.73|31.33|33.68|31.28|0
1651751780000|2022-05-05 11:56:20|33.62|31.22|33.57|31.17|33.62|31.22|33.57|31.17|0
1651751790000|2022-05-05 11:56:30|33.62|31.22|33.62|31.22|33.62|31.22|33.59|31.19|0
1651751800000|2022-05-05 11:56:40|33.57|31.17|33.51|31.11|33.57|31.17|33.51|31.11|0
1651751810000|2022-05-05 11:56:50|33.57|31.17|33.57|31.17|33.57|31.17|33.57|31.17|0
1651751820000|2022-05-05 11:57:00|33.68|31.28|33.68|31.28|33.78|31.38|33.68|31.28|0
1651751830000|2022-05-05 11:57:10|33.62|31.22|33.65|31.25|33.68|31.28|33.62|31.22|0
1651751840000|2022-05-05 11:57:20|33.68|31.28|33.62|31.22|33.73|31.33|33.62|31.22|0
1651751850000|2022-05-05 11:57:30|33.57|31.17|33.51|31.11|33.57|31.17|33.51|31.11|0
1651751860000|2022-05-05 11:57:40|32.66|30.26|32.66|30.26|32.69|30.29|32.66|30.26|0
1651751870000|2022-05-05 11:57:50|32.61|30.21|32.61|30.21|32.61|30.21|32.61|30.21|0
1651751880000|2022-05-05 11:58:00|32.45|30.05|32.34|29.94|32.45|30.05|32.34|29.94|0
1651751890000|2022-05-05 11:58:10|32.29|29.89|32.24|29.84|32.29|29.89|32.24|29.84|0
1651751900000|2022-05-05 11:58:20|32.19|29.79|32.13|29.73|32.19|29.79|32.13|29.73|0
1651751910000|2022-05-05 11:58:30|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1651751920000|2022-05-05 11:58:40|32.13|29.73|32.13|29.73|32.13|29.73|32.13|29.73|0
1651751930000|2022-05-05 11:58:50|32.08|29.68|32.08|29.68|32.13|29.73|32.08|29.68|0
1651751940000|2022-05-05 11:59:00|32.03|29.63|32.03|29.63|32.03|29.63|32.03|29.63|0
1651751950000|2022-05-05 11:59:10|32.11|29.71|32.19|29.79|32.19|29.79|32.11|29.71|0
1651751960000|2022-05-05 11:59:20|32.24|29.84|32.24|29.84|32.24|29.84|32.24|29.84|0
1651751970000|2022-05-05 11:59:30|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1651751980000|2022-05-05 11:59:40|32.24|29.84|32.13|29.73|32.24|29.84|32.13|29.73|0
1651751990000|2022-05-05 11:59:50|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1651752000000|2022-05-05 12:00:00|32.24|29.84|32.13|29.73|32.24|29.84|32.13|29.73|0
1651752010000|2022-05-05 12:00:10|32.19|29.79|32.29|29.89|32.32|29.92|32.19|29.79|0
1651752020000|2022-05-05 12:00:20|32.34|29.94|32.34|29.94|32.34|29.94|32.34|29.94|0
1651752030000|2022-05-05 12:00:30|32.29|29.89|32.4|30|32.4|30|32.29|29.89|0
1651752040000|2022-05-05 12:00:40|32.39|29.99|32.45|30.05|32.45|30.05|32.39|29.99|0
1651752050000|2022-05-05 12:00:50|32.42|30.02|32.45|30.05|32.45|30.05|32.42|30.02|0
1651752060000|2022-05-05 12:01:00|32.42|30.02|32.18|29.78|32.42|30.02|32.18|29.78|0
1651752070000|2022-05-05 12:01:10|32.03|29.63|31.92|29.52|32.08|29.68|31.92|29.52|0
1651752080000|2022-05-05 12:01:20|32.03|29.63|32.03|29.63|32.03|29.63|32.03|29.63|0
1651752090000|2022-05-05 12:01:30|32.08|29.68|32.08|29.68|32.08|29.68|32.08|29.68|0
1651752100000|2022-05-05 12:01:40|32.03|29.63|32.18|29.78|32.18|29.78|32.03|29.63|0
1651752120000|2022-05-05 12:02:00|32.1|29.7|32.03|29.63|32.1|29.7|32.03|29.63|0
1651752130000|2022-05-05 12:02:10|31.98|29.58|31.97|29.57|31.98|29.58|31.97|29.57|0
1651752140000|2022-05-05 12:02:20|32.03|29.63|31.97|29.57|32.03|29.63|31.92|29.52|0
1651752150000|2022-05-05 12:02:30|32.08|29.68|32.08|29.68|32.13|29.73|32.08|29.68|0
1651752160000|2022-05-05 12:02:40|32.13|29.73|32.13|29.73|32.13|29.73|32.13|29.73|0
1651752170000|2022-05-05 12:02:50|32.16|29.76|32.08|29.68|32.16|29.76|32.03|29.63|0
1651752180000|2022-05-05 12:03:00|32.13|29.73|32.13|29.73|32.13|29.73|32.13|29.73|0
1651752190000|2022-05-05 12:03:10|32.24|29.84|32.29|29.89|32.29|29.89|32.24|29.84|0
1651752200000|2022-05-05 12:03:20|32.24|29.84|32.24|29.84|32.24|29.84|32.24|29.84|0
1651752210000|2022-05-05 12:03:30|32.05|29.65|32.03|29.63|32.08|29.68|31.97|29.57|0
1651752220000|2022-05-05 12:03:40|31.97|29.57|32.03|29.63|32.03|29.63|31.97|29.57|0
1651752230000|2022-05-05 12:03:50|32.08|29.68|32.18|29.78|32.18|29.78|32.08|29.68|0
1651752240000|2022-05-05 12:04:00|32.24|29.84|32.45|30.05|32.45|30.05|32.24|29.84|0
1651752250000|2022-05-05 12:04:10|32.55|30.15|32.45|30.05|32.55|30.15|32.45|30.05|0
1651752260000|2022-05-05 12:04:20|32.55|30.15|32.45|30.05|32.55|30.15|32.45|30.05|0
1651752270000|2022-05-05 12:04:30|32.47|30.07|32.45|30.05|32.5|30.1|32.45|30.05|0
1651752280000|2022-05-05 12:04:40|32.34|29.94|32.34|29.94|32.34|29.94|32.29|29.89|0
1651752290000|2022-05-05 12:04:50|32.29|29.89|32.39|29.99|32.39|29.99|32.29|29.89|0
1651752300000|2022-05-05 12:05:00|32.34|29.94|32.34|29.94|32.34|29.94|32.23|29.83|0
1651752310000|2022-05-05 12:05:10|32.39|29.99|32.44|30.04|32.44|30.04|32.34|29.94|0
1651752320000|2022-05-05 12:05:20|32.47|30.07|32.5|30.1|32.5|30.1|32.47|30.07|0
1651752330000|2022-05-05 12:05:30|32.44|30.04|32.52|30.12|32.55|30.15|32.44|30.04|0
1651752340000|2022-05-05 12:05:40|32.55|30.15|32.66|30.26|32.66|30.26|32.55|30.15|0
1651752350000|2022-05-05 12:05:50|32.6|30.2|32.55|30.15|32.63|30.23|32.55|30.15|0
1651752360000|2022-05-05 12:06:00|32.52|30.12|32.63|30.23|32.63|30.23|32.52|30.12|0
1651752370000|2022-05-05 12:06:10|32.66|30.26|32.6|30.2|32.66|30.26|32.6|30.2|0
1651752380000|2022-05-05 12:06:20|32.66|30.26|32.81|30.41|32.81|30.41|32.66|30.26|0
1651752390000|2022-05-05 12:06:30|32.84|30.44|32.81|30.41|32.84|30.44|32.81|30.41|0
1651752400000|2022-05-05 12:06:40|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1651752410000|2022-05-05 12:06:50|32.97|30.57|32.92|30.52|32.97|30.57|32.87|30.47|0
1651752420000|2022-05-05 12:07:00|32.97|30.57|32.92|30.52|32.97|30.57|32.92|30.52|0
1651752430000|2022-05-05 12:07:10|32.87|30.47|32.81|30.41|32.87|30.47|32.81|30.41|0
1651752440000|2022-05-05 12:07:20|32.84|30.44|32.92|30.52|32.92|30.52|32.81|30.41|0
1651752450000|2022-05-05 12:07:30|32.89|30.49|32.92|30.52|32.92|30.52|32.89|30.49|0
1651752460000|2022-05-05 12:07:40|32.97|30.57|33.08|30.68|33.08|30.68|32.97|30.57|0
1651752470000|2022-05-05 12:07:50|32.97|30.57|33.03|30.63|33.03|30.63|32.97|30.57|0
1651752490000|2022-05-05 12:08:10|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1651752500000|2022-05-05 12:08:20|32.87|30.47|32.76|30.36|32.87|30.47|32.71|30.31|0
1651752510000|2022-05-05 12:08:30|32.71|30.31|32.81|30.41|32.81|30.41|32.65|30.25|0
1651752520000|2022-05-05 12:08:40|32.71|30.31|32.68|30.28|32.71|30.31|32.68|30.28|0
1651752530000|2022-05-05 12:08:50|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1651752540000|2022-05-05 12:09:00|32.87|30.47|32.87|30.47|32.87|30.47|32.87|30.47|0
1651752550000|2022-05-05 12:09:10|32.92|30.52|32.81|30.41|32.92|30.52|32.81|30.41|0
1651752560000|2022-05-05 12:09:20|32.92|30.52|32.92|30.52|32.92|30.52|32.92|30.52|0
1651752570000|2022-05-05 12:09:30|32.97|30.57|32.97|30.57|32.97|30.57|32.92|30.52|0
1651752580000|2022-05-05 12:09:40|33.03|30.63|33.03|30.63|33.03|30.63|32.97|30.57|0
1651752590000|2022-05-05 12:09:50|32.97|30.57|32.97|30.57|33.03|30.63|32.97|30.57|0
1651752600000|2022-05-05 12:10:00|33.03|30.63|33.13|30.73|33.13|30.73|33.03|30.63|0
1651752610000|2022-05-05 12:10:10|33.16|30.76|33.35|30.95|33.35|30.95|33.08|30.68|0
1651752620000|2022-05-05 12:10:20|33.29|30.89|33.29|30.89|33.29|30.89|33.29|30.89|0
1651752630000|2022-05-05 12:10:30|33.24|30.84|33.03|30.63|33.24|30.84|33.03|30.63|0
1651752640000|2022-05-05 12:10:40|33|30.6|32.94|30.54|33|30.6|32.94|30.54|0
1651752650000|2022-05-05 12:10:50|33.08|30.68|33.08|30.68|33.08|30.68|33.03|30.63|0
1651752660000|2022-05-05 12:11:00|33.13|30.73|33.19|30.79|33.24|30.84|33.13|30.73|0
1651752670000|2022-05-05 12:11:10|33.16|30.76|33.24|30.84|33.24|30.84|33.16|30.76|0
1651752680000|2022-05-05 12:11:20|33.19|30.79|33.19|30.79|33.24|30.84|33.19|30.79|0
1651752690000|2022-05-05 12:11:30|33.13|30.73|33.19|30.79|33.19|30.79|33.13|30.73|0
1651752700000|2022-05-05 12:11:40|33.13|30.73|33.13|30.73|33.19|30.79|33.13|30.73|0
1651752710000|2022-05-05 12:11:50|33.19|30.79|33.19|30.79|33.19|30.79|33.19|30.79|0
1651752720000|2022-05-05 12:12:00|33.18|30.78|33.08|30.68|33.18|30.78|33.08|30.68|0
1651752730000|2022-05-05 12:12:10|33.13|30.73|33.02|30.62|33.13|30.73|33.02|30.62|0
1651752740000|2022-05-05 12:12:20|32.97|30.57|33.02|30.62|33.02|30.62|32.97|30.57|0
1651752750000|2022-05-05 12:12:30|33.08|30.68|33.13|30.73|33.13|30.73|33.08|30.68|0
1651752760000|2022-05-05 12:12:40|33.08|30.68|33.08|30.68|33.13|30.73|33.08|30.68|0
1651752770000|2022-05-05 12:12:50|33.1|30.7|33.13|30.73|33.13|30.73|33.08|30.68|0
1651752780000|2022-05-05 12:13:00|33.24|30.84|33.24|30.84|33.29|30.89|33.24|30.84|0
1651752790000|2022-05-05 12:13:10|33.29|30.89|33.35|30.95|33.4|31|33.29|30.89|0
1651752800000|2022-05-05 12:13:20|33.29|30.89|33.29|30.89|33.29|30.89|33.24|30.84|0
1651752810000|2022-05-05 12:13:30|33.24|30.84|33.24|30.84|33.24|30.84|33.24|30.84|0
1651752820000|2022-05-05 12:13:40|33.29|30.89|33.24|30.84|33.35|30.95|33.24|30.84|0
1651752830000|2022-05-05 12:13:50|33.35|30.95|33.34|30.94|33.35|30.95|33.34|30.94|0
1651752840000|2022-05-05 12:14:00|33.4|31|33.34|30.94|33.4|31|33.34|30.94|0
1651752850000|2022-05-05 12:14:10|33.4|31|33.34|30.94|33.45|31.05|33.34|30.94|0
1651752860000|2022-05-05 12:14:20|33.29|30.89|33.4|31|33.4|31|33.29|30.89|0
1651752870000|2022-05-05 12:14:30|33.24|30.84|33.18|30.78|33.24|30.84|33.18|30.78|0
1651752880000|2022-05-05 12:14:40|33.24|30.84|33.34|30.94|33.34|30.94|33.24|30.84|0
1651752900000|2022-05-05 12:15:00|33.4|31|33.32|30.92|33.4|31|33.32|30.92|0
1651752910000|2022-05-05 12:15:10|33.18|30.78|33.08|30.68|33.18|30.78|33.08|30.68|0
1651752920000|2022-05-05 12:15:20|33.13|30.73|33.13|30.73|33.13|30.73|33.13|30.73|0
1651752930000|2022-05-05 12:15:30|33.18|30.78|33.13|30.73|33.18|30.78|33.1|30.7|0
1651752940000|2022-05-05 12:15:40|33.08|30.68|33.02|30.62|33.08|30.68|33.02|30.62|0
1651752950000|2022-05-05 12:15:50|32.92|30.52|32.94|30.54|32.97|30.57|32.92|30.52|0
1651752960000|2022-05-05 12:16:00|32.92|30.52|33.02|30.62|33.02|30.62|32.92|30.52|0
1651752970000|2022-05-05 12:16:10|32.94|30.54|32.97|30.57|32.97|30.57|32.94|30.54|0
1651752980000|2022-05-05 12:16:20|32.86|30.46|32.81|30.41|32.86|30.46|32.81|30.41|0
1651752990000|2022-05-05 12:16:30|32.76|30.36|32.81|30.41|32.81|30.41|32.76|30.36|0
1651753000000|2022-05-05 12:16:40|32.86|30.46|32.86|30.46|32.86|30.46|32.81|30.41|0
1651753010000|2022-05-05 12:16:50|32.75|30.35|32.75|30.35|32.75|30.35|32.75|30.35|0
1651753020000|2022-05-05 12:17:00|32.81|30.41|32.81|30.41|32.81|30.41|32.75|30.35|0
1651753030000|2022-05-05 12:17:10|32.86|30.46|32.86|30.46|32.86|30.46|32.86|30.46|0
1651753040000|2022-05-05 12:17:20|32.81|30.41|32.97|30.57|32.97|30.57|32.81|30.41|0
1651753050000|2022-05-05 12:17:30|32.91|30.51|32.81|30.41|32.91|30.51|32.81|30.41|0
1651753060000|2022-05-05 12:17:40|32.86|30.46|32.91|30.51|32.91|30.51|32.81|30.41|0
1651753070000|2022-05-05 12:17:50|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1651753080000|2022-05-05 12:18:00|32.99|30.59|32.97|30.57|32.99|30.59|32.97|30.57|0
1651753090000|2022-05-05 12:18:10|32.99|30.59|33.02|30.62|33.02|30.62|32.97|30.57|0
1651753100000|2022-05-05 12:18:20|32.97|30.57|32.91|30.51|32.97|30.57|32.91|30.51|0
1651753110000|2022-05-05 12:18:30|32.97|30.57|32.97|30.57|32.97|30.57|32.97|30.57|0
1651753120000|2022-05-05 12:18:40|33.02|30.62|33.07|30.67|33.13|30.73|33.02|30.62|0
1651753130000|2022-05-05 12:18:50|33.1|30.7|33.13|30.73|33.13|30.73|33.1|30.7|0
1651753140000|2022-05-05 12:19:00|33.18|30.78|33.02|30.62|33.18|30.78|33.02|30.62|0
1651753150000|2022-05-05 12:19:10|32.99|30.59|32.97|30.57|32.99|30.59|32.91|30.51|0
1651753160000|2022-05-05 12:19:20|32.91|30.51|32.97|30.57|32.97|30.57|32.91|30.51|0
1651753170000|2022-05-05 12:19:30|33.02|30.62|33.02|30.62|33.02|30.62|32.97|30.57|0
1651753190000|2022-05-05 12:19:50|32.97|30.57|32.97|30.57|32.97|30.57|32.94|30.54|0
1651753200000|2022-05-05 12:20:00|33.02|30.62|33.02|30.62|33.02|30.62|33.02|30.62|0
1651753210000|2022-05-05 12:20:10|32.97|30.57|32.94|30.54|32.97|30.57|32.94|30.54|0
1651753220000|2022-05-05 12:20:20|32.97|30.57|32.97|30.57|32.97|30.57|32.91|30.51|0
1651753230000|2022-05-05 12:20:30|32.91|30.51|32.86|30.46|32.91|30.51|32.86|30.46|0
1651753240000|2022-05-05 12:20:40|32.91|30.51|32.88|30.48|32.91|30.51|32.86|30.46|0
1651753250000|2022-05-05 12:20:50|32.81|30.41|32.75|30.35|32.81|30.41|32.72|30.32|0
1651753260000|2022-05-05 12:21:00|32.7|30.3|32.78|30.38|32.78|30.38|32.7|30.3|0
1651753270000|2022-05-05 12:21:10|32.75|30.35|32.75|30.35|32.81|30.41|32.75|30.35|0
1651753280000|2022-05-05 12:21:20|32.81|30.41|32.96|30.56|32.96|30.56|32.81|30.41|0
1651753290000|2022-05-05 12:21:30|32.91|30.51|32.96|30.56|32.96|30.56|32.91|30.51|0
1651753300000|2022-05-05 12:21:40|33.13|30.73|33.23|30.83|33.29|30.89|33.13|30.73|0
1651753310000|2022-05-05 12:21:50|33.34|30.94|33.23|30.83|33.34|30.94|33.23|30.83|0
1651753320000|2022-05-05 12:22:00|33.29|30.89|33.34|30.94|33.34|30.94|33.23|30.83|0
1651753330000|2022-05-05 12:22:10|33.39|30.99|33.42|31.02|33.45|31.05|33.37|30.97|0
1651753340000|2022-05-05 12:22:20|33.39|30.99|33.39|30.99|33.39|30.99|33.29|30.89|0
1651753350000|2022-05-05 12:22:30|33.29|30.89|33.29|30.89|33.29|30.89|33.23|30.83|0
1651753360000|2022-05-05 12:22:40|33.23|30.83|33.23|30.83|33.23|30.83|33.23|30.83|0
1651753370000|2022-05-05 12:22:50|32.96|30.56|32.91|30.51|32.96|30.56|32.91|30.51|0
1651753380000|2022-05-05 12:23:00|32.88|30.48|32.54|30.14|32.88|30.48|32.54|30.14|0
1651753390000|2022-05-05 12:23:10|32.59|30.19|32.54|30.14|32.59|30.19|32.49|30.09|0
1651753400000|2022-05-05 12:23:20|32.49|30.09|32.38|29.98|32.49|30.09|32.38|29.98|0
1651753410000|2022-05-05 12:23:30|32.28|29.88|32.12|29.72|32.28|29.88|32.12|29.72|0
1651753420000|2022-05-05 12:23:40|32.07|29.67|32.22|29.82|32.22|29.82|32.07|29.67|0
1651753430000|2022-05-05 12:23:50|32.28|29.88|32.22|29.82|32.28|29.88|32.22|29.82|0
1651753440000|2022-05-05 12:24:00|32.17|29.77|32.12|29.72|32.17|29.77|32.07|29.67|0
1651753450000|2022-05-05 12:24:10|32.17|29.77|32.12|29.72|32.17|29.77|32.07|29.67|0
1651753460000|2022-05-05 12:24:20|32.22|29.82|32.07|29.67|32.22|29.82|32.01|29.61|0
1651753470000|2022-05-05 12:24:30|32.01|29.61|31.96|29.56|32.01|29.61|31.96|29.56|0
1651753480000|2022-05-05 12:24:40|31.91|29.51|31.96|29.56|31.96|29.56|31.91|29.51|0
1651753490000|2022-05-05 12:24:50|31.91|29.51|31.86|29.46|31.91|29.51|31.8|29.4|0
1651753500000|2022-05-05 12:25:00|31.83|29.43|31.8|29.4|31.86|29.46|31.8|29.4|0
1651753510000|2022-05-05 12:25:10|31.75|29.35|31.7|29.3|31.75|29.35|31.7|29.3|0
1651753520000|2022-05-05 12:25:20|31.65|29.25|31.65|29.25|31.65|29.25|31.6|29.2|0
1651753530000|2022-05-05 12:25:30|31.6|29.2|31.7|29.3|31.7|29.3|31.6|29.2|0
1651753540000|2022-05-05 12:25:40|31.75|29.35|31.75|29.35|31.8|29.4|31.7|29.3|0
1651753550000|2022-05-05 12:25:50|31.73|29.33|31.7|29.3|31.75|29.35|31.7|29.3|0
1651753560000|2022-05-05 12:26:00|31.75|29.35|31.91|29.51|31.96|29.56|31.75|29.35|0
1651753570000|2022-05-05 12:26:10|31.96|29.56|32.01|29.61|32.01|29.61|31.96|29.56|0
1651753580000|2022-05-05 12:26:20|31.96|29.56|31.96|29.56|31.96|29.56|31.96|29.56|0
1651753590000|2022-05-05 12:26:30|31.93|29.53|31.91|29.51|31.93|29.53|31.91|29.51|0
1651753600000|2022-05-05 12:26:40|31.86|29.46|31.86|29.46|31.86|29.46|31.86|29.46|0
1651753610000|2022-05-05 12:26:50|31.91|29.51|32.06|29.66|32.06|29.66|31.91|29.51|0
1651753620000|2022-05-05 12:27:00|32.33|29.93|32.22|29.82|32.33|29.93|32.22|29.82|0
1651753630000|2022-05-05 12:27:10|32.19|29.79|32.22|29.82|32.22|29.82|32.19|29.79|0
1651753640000|2022-05-05 12:27:20|32.27|29.87|32.3|29.9|32.3|29.9|32.22|29.82|0
1651753650000|2022-05-05 12:27:30|32.33|29.93|32.38|29.98|32.38|29.98|32.33|29.93|0
1651753660000|2022-05-05 12:27:40|32.59|30.19|32.61|30.21|32.61|30.21|32.54|30.14|0
1651753670000|2022-05-05 12:27:50|32.54|30.14|32.54|30.14|32.54|30.14|32.54|30.14|0
1651753680000|2022-05-05 12:28:00|32.59|30.19|32.64|30.24|32.64|30.24|32.59|30.19|0
1651753690000|2022-05-05 12:28:10|32.54|30.14|32.51|30.11|32.54|30.14|32.51|30.11|0
1651753700000|2022-05-05 12:28:20|32.43|30.03|32.38|29.98|32.46|30.06|32.38|29.98|0
1651753710000|2022-05-05 12:28:30|32.4|30|32.43|30.03|32.43|30.03|32.4|30|0
1651753720000|2022-05-05 12:28:40|32.4|30|32.43|30.03|32.43|30.03|32.38|29.98|0
1651753730000|2022-05-05 12:28:50|32.46|30.06|32.43|30.03|32.46|30.06|32.43|30.03|0
1651753740000|2022-05-05 12:29:00|32.46|30.06|32.43|30.03|32.46|30.06|32.43|30.03|0
1651753770000|2022-05-05 12:29:30|32.38|29.98|32.38|29.98|32.38|29.98|32.38|29.98|0
1651753780000|2022-05-05 12:29:40|32.35|29.95|32.35|29.95|32.35|29.95|32.35|29.95|0
1651753800000|2022-05-05 12:30:00|32.4|30|32.38|29.98|32.56|30.16|32.38|29.98|0
1651753810000|2022-05-05 12:30:10|32.43|30.03|32.17|29.77|32.43|30.03|32.17|29.77|0
1651753820000|2022-05-05 12:30:20|32.06|29.66|31.91|29.51|32.06|29.66|31.91|29.51|0
1651753830000|2022-05-05 12:30:30|31.98|29.58|32.17|29.77|32.17|29.77|31.98|29.58|0
1651753840000|2022-05-05 12:30:40|32.19|29.79|32.43|30.03|32.48|30.08|32.19|29.79|0
1651753850000|2022-05-05 12:30:50|32.48|30.08|32.61|30.21|32.61|30.21|32.48|30.08|0
1651753860000|2022-05-05 12:31:00|32.69|30.29|32.38|29.98|32.69|30.29|32.38|29.98|0
1651753870000|2022-05-05 12:31:10|32.32|29.92|32.45|30.05|32.45|30.05|32.32|29.92|0
1651753880000|2022-05-05 12:31:20|32.43|30.03|32.38|29.98|32.45|30.05|32.38|29.98|0
1651753890000|2022-05-05 12:31:30|32.48|30.08|32.48|30.08|32.48|30.08|32.48|30.08|0
1651753900000|2022-05-05 12:31:40|32.59|30.19|32.66|30.26|32.66|30.26|32.59|30.19|0
1651753910000|2022-05-05 12:31:50|32.72|30.32|32.59|30.19|32.72|30.32|32.59|30.19|0
1651753920000|2022-05-05 12:32:00|32.64|30.24|32.59|30.19|32.64|30.24|32.53|30.13|0
1651753930000|2022-05-05 12:32:10|32.51|30.11|32.35|29.95|32.51|30.11|32.35|29.95|0
1651753940000|2022-05-05 12:32:20|32.3|29.9|32.38|29.98|32.43|30.03|32.3|29.9|0
1651753950000|2022-05-05 12:32:30|32.43|30.03|32.66|30.26|32.66|30.26|32.43|30.03|0
1651753960000|2022-05-05 12:32:40|32.69|30.29|32.69|30.29|32.69|30.29|32.64|30.24|0
1651753970000|2022-05-05 12:32:50|32.74|30.34|32.69|30.29|32.74|30.34|32.69|30.29|0
1651753980000|2022-05-05 12:33:00|32.66|30.26|32.56|30.16|32.66|30.26|32.53|30.13|0
1651753990000|2022-05-05 12:33:10|32.53|30.13|32.53|30.13|32.59|30.19|32.53|30.13|0
1651754000000|2022-05-05 12:33:20|32.61|30.21|32.53|30.13|32.61|30.21|32.53|30.13|0
1651754010000|2022-05-05 12:33:30|32.51|30.11|32.45|30.05|32.51|30.11|32.45|30.05|0
1651754020000|2022-05-05 12:33:40|32.43|30.03|32.22|29.82|32.43|30.03|32.22|29.82|0
1651754030000|2022-05-05 12:33:50|32.14|29.74|32.22|29.82|32.22|29.82|32.14|29.74|0
1651754040000|2022-05-05 12:34:00|32.16|29.76|32.16|29.76|32.16|29.76|32.11|29.71|0
1651754050000|2022-05-05 12:34:10|32.14|29.74|32.14|29.74|32.14|29.74|32.14|29.74|0
1651754060000|2022-05-05 12:34:20|32.19|29.79|32.22|29.82|32.22|29.82|32.16|29.76|0
1651754070000|2022-05-05 12:34:30|32.32|29.92|32.37|29.97|32.43|30.03|32.32|29.92|0
1651754080000|2022-05-05 12:34:40|32.43|30.03|32.43|30.03|32.43|30.03|32.37|29.97|0
1651754090000|2022-05-05 12:34:50|32.4|30|32.37|29.97|32.4|30|32.37|29.97|0
1651754100000|2022-05-05 12:35:00|32.43|30.03|32.48|30.08|32.56|30.16|32.43|30.03|0
1651754110000|2022-05-05 12:35:10|32.53|30.13|32.37|29.97|32.53|30.13|32.37|29.97|0
1651754120000|2022-05-05 12:35:20|32.32|29.92|32.35|29.95|32.37|29.97|32.32|29.92|0
1651754130000|2022-05-05 12:35:30|32.48|30.08|32.88|30.48|32.93|30.53|32.48|30.08|0
1651754140000|2022-05-05 12:35:40|32.9|30.5|33.04|30.64|33.04|30.64|32.88|30.48|0
1651754150000|2022-05-05 12:35:50|32.93|30.53|32.98|30.58|32.98|30.58|32.93|30.53|0
1651754160000|2022-05-05 12:36:00|32.88|30.48|32.93|30.53|32.93|30.53|32.85|30.45|0
1651754170000|2022-05-05 12:36:10|32.98|30.58|33.06|30.66|33.09|30.69|32.98|30.58|0
1651754180000|2022-05-05 12:36:20|32.98|30.58|32.96|30.56|33.04|30.64|32.96|30.56|0
1651754190000|2022-05-05 12:36:30|32.93|30.53|32.93|30.53|32.93|30.53|32.93|30.53|0
1651754200000|2022-05-05 12:36:40|32.9|30.5|32.88|30.48|32.9|30.5|32.88|30.48|0
1651754210000|2022-05-05 12:36:50|32.85|30.45|32.93|30.53|32.93|30.53|32.85|30.45|0
1651754220000|2022-05-05 12:37:00|32.98|30.58|32.88|30.48|32.98|30.58|32.88|30.48|0
1651754230000|2022-05-05 12:37:10|32.82|30.42|32.98|30.58|32.98|30.58|32.82|30.42|0
1651754240000|2022-05-05 12:37:20|32.95|30.55|32.98|30.58|32.98|30.58|32.95|30.55|0
1651754250000|2022-05-05 12:37:30|33.04|30.64|33.11|30.71|33.14|30.74|33.04|30.64|0
1651754260000|2022-05-05 12:37:40|33.14|30.74|33.09|30.69|33.14|30.74|33.09|30.69|0
1651754280000|2022-05-05 12:38:00|33.06|30.66|32.88|30.48|33.06|30.66|32.88|30.48|0
1651754290000|2022-05-05 12:38:10|32.9|30.5|32.93|30.53|32.93|30.53|32.88|30.48|0
1651754300000|2022-05-05 12:38:20|32.88|30.48|32.93|30.53|32.93|30.53|32.88|30.48|0
1651754310000|2022-05-05 12:38:30|32.88|30.48|32.82|30.42|32.88|30.48|32.82|30.42|0
1651754320000|2022-05-05 12:38:40|32.9|30.5|33.03|30.63|33.03|30.63|32.88|30.48|0
1651754330000|2022-05-05 12:38:50|33.11|30.71|33.14|30.74|33.14|30.74|33.11|30.71|0
1651754340000|2022-05-05 12:39:00|33.09|30.69|33.03|30.63|33.09|30.69|33.03|30.63|0
1651754350000|2022-05-05 12:39:10|33.09|30.69|33.17|30.77|33.17|30.77|33.09|30.69|0
1651754360000|2022-05-05 12:39:20|33.14|30.74|33.03|30.63|33.14|30.74|33.03|30.63|0
1651754370000|2022-05-05 12:39:30|33.06|30.66|33.03|30.63|33.06|30.66|33.03|30.63|0
1651754380000|2022-05-05 12:39:40|33.09|30.69|33.09|30.69|33.11|30.71|33.09|30.69|0
1651754390000|2022-05-05 12:39:50|33.03|30.63|33.01|30.61|33.03|30.63|32.98|30.58|0
1651754400000|2022-05-05 12:40:00|32.95|30.55|32.87|30.47|32.95|30.55|32.87|30.47|0
1651754410000|2022-05-05 12:40:10|32.93|30.53|32.77|30.37|32.93|30.53|32.74|30.34|0
1651754420000|2022-05-05 12:40:20|32.93|30.53|33.03|30.63|33.03|30.63|32.93|30.53|0
1651754430000|2022-05-05 12:40:30|33.09|30.69|33.03|30.63|33.09|30.69|33.03|30.63|0
1651754440000|2022-05-05 12:40:40|33.09|30.69|33.14|30.74|33.17|30.77|33.09|30.69|0
1651754450000|2022-05-05 12:40:50|33.09|30.69|32.98|30.58|33.09|30.69|32.93|30.53|0
1651754460000|2022-05-05 12:41:00|32.93|30.53|32.82|30.42|32.93|30.53|32.82|30.42|0
1651754470000|2022-05-05 12:41:10|32.85|30.45|32.85|30.45|32.87|30.47|32.85|30.45|0
1651754480000|2022-05-05 12:41:20|32.82|30.42|32.82|30.42|32.82|30.42|32.82|30.42|0
1651754490000|2022-05-05 12:41:30|32.79|30.39|32.82|30.42|32.82|30.42|32.79|30.39|0
1651754500000|2022-05-05 12:41:40|32.77|30.37|32.77|30.37|32.77|30.37|32.77|30.37|0
1651754510000|2022-05-05 12:41:50|32.82|30.42|32.87|30.47|32.87|30.47|32.82|30.42|0
1651754520000|2022-05-05 12:42:00|32.82|30.42|32.82|30.42|32.85|30.45|32.77|30.37|0
1651754530000|2022-05-05 12:42:10|32.87|30.47|32.85|30.45|32.87|30.47|32.85|30.45|0
1651754540000|2022-05-05 12:42:20|32.82|30.42|32.93|30.53|32.95|30.55|32.82|30.42|0
1651754550000|2022-05-05 12:42:30|32.87|30.47|32.9|30.5|32.9|30.5|32.87|30.47|0
1651754560000|2022-05-05 12:42:40|32.87|30.47|32.87|30.47|32.93|30.53|32.87|30.47|0
1651754580000|2022-05-05 12:43:00|32.82|30.42|32.77|30.37|32.82|30.42|32.77|30.37|0
1651754590000|2022-05-05 12:43:10|32.82|30.42|32.87|30.47|32.87|30.47|32.82|30.42|0
1651754610000|2022-05-05 12:43:30|32.93|30.53|32.93|30.53|32.93|30.53|32.87|30.47|0
1651754620000|2022-05-05 12:43:40|32.87|30.47|32.93|30.53|32.93|30.53|32.87|30.47|0
1651754630000|2022-05-05 12:43:50|32.9|30.5|32.98|30.58|32.98|30.58|32.9|30.5|0
1651754640000|2022-05-05 12:44:00|32.95|30.55|32.93|30.53|32.95|30.55|32.93|30.53|0
1651754650000|2022-05-05 12:44:10|32.82|30.42|32.79|30.39|32.82|30.42|32.79|30.39|0
1651754660000|2022-05-05 12:44:20|32.77|30.37|32.5|30.1|32.77|30.37|32.5|30.1|0
1651754670000|2022-05-05 12:44:30|32.45|30.05|32.55|30.15|32.55|30.15|32.45|30.05|0
1651754680000|2022-05-05 12:44:40|32.5|30.1|32.45|30.05|32.5|30.1|32.45|30.05|0
1651754690000|2022-05-05 12:44:50|32.4|30|32.5|30.1|32.5|30.1|32.4|30|0
1651754700000|2022-05-05 12:45:00|32.42|30.02|32.77|30.37|32.77|30.37|32.42|30.02|0
1651754710000|2022-05-05 12:45:10|32.79|30.39|32.77|30.37|32.79|30.39|32.71|30.31|0
1651754720000|2022-05-05 12:45:20|32.74|30.34|32.71|30.31|32.77|30.37|32.71|30.31|0
1651754730000|2022-05-05 12:45:30|32.66|30.26|32.55|30.15|32.66|30.26|32.5|30.1|0
1651754740000|2022-05-05 12:45:40|32.45|30.05|32.45|30.05|32.45|30.05|32.4|30|0
1651754750000|2022-05-05 12:45:50|32.29|29.89|32.29|29.89|32.4|30|32.29|29.89|0
1651754760000|2022-05-05 12:46:00|32.34|29.94|32.29|29.89|32.34|29.94|32.29|29.89|0
1651754770000|2022-05-05 12:46:10|32.34|29.94|32.37|29.97|32.37|29.97|32.34|29.94|0
1651754780000|2022-05-05 12:46:20|32.4|30|32.45|30.05|32.45|30.05|32.4|30|0
1651754790000|2022-05-05 12:46:30|32.4|30|32.4|30|32.4|30|32.4|30|0
1651754800000|2022-05-05 12:46:40|32.5|30.1|32.55|30.15|32.55|30.15|32.5|30.1|0
1651754810000|2022-05-05 12:46:50|32.66|30.26|32.55|30.15|32.66|30.26|32.55|30.15|0
1651754820000|2022-05-05 12:47:00|32.61|30.21|32.58|30.18|32.66|30.26|32.58|30.18|0
1651754830000|2022-05-05 12:47:10|32.61|30.21|32.61|30.21|32.61|30.21|32.55|30.15|0
1651754840000|2022-05-05 12:47:20|32.5|30.1|32.39|29.99|32.53|30.13|32.39|29.99|0
1651754850000|2022-05-05 12:47:30|32.45|30.05|32.45|30.05|32.45|30.05|32.45|30.05|0
1651754860000|2022-05-05 12:47:40|32.55|30.15|32.55|30.15|32.55|30.15|32.55|30.15|0
1651754870000|2022-05-05 12:47:50|32.61|30.21|32.5|30.1|32.61|30.21|32.5|30.1|0
1651754880000|2022-05-05 12:48:00|32.55|30.15|32.6|30.2|32.66|30.26|32.55|30.15|0
1651754890000|2022-05-05 12:48:10|32.66|30.26|32.66|30.26|32.66|30.26|32.66|30.26|0
1651754900000|2022-05-05 12:48:20|32.6|30.2|32.6|30.2|32.6|30.2|32.6|30.2|0
1651754910000|2022-05-05 12:48:30|32.66|30.26|32.55|30.15|32.66|30.26|32.55|30.15|0
1651754920000|2022-05-05 12:48:40|32.5|30.1|32.5|30.1|32.5|30.1|32.45|30.05|0
1651754930000|2022-05-05 12:48:50|32.71|30.31|32.71|30.31|32.71|30.31|32.71|30.31|0
1651754940000|2022-05-05 12:49:00|32.66|30.26|32.76|30.36|32.76|30.36|32.66|30.26|0
1651754950000|2022-05-05 12:49:10|32.79|30.39|32.71|30.31|32.79|30.39|32.71|30.31|0
1651754960000|2022-05-05 12:49:20|32.66|30.26|32.71|30.31|32.71|30.31|32.66|30.26|0
1651754970000|2022-05-05 12:49:30|32.55|30.15|32.47|30.07|32.55|30.15|32.39|29.99|0
1651754980000|2022-05-05 12:49:40|32.45|30.05|32.37|29.97|32.5|30.1|32.37|29.97|0
1651754990000|2022-05-05 12:49:50|32.34|29.94|32.29|29.89|32.34|29.94|32.29|29.89|0
1651755000000|2022-05-05 12:50:00|32.34|29.94|32.29|29.89|32.34|29.94|32.29|29.89|0
1651755010000|2022-05-05 12:50:10|32.31|29.91|32.13|29.73|32.31|29.91|32.13|29.73|0
1651755020000|2022-05-05 12:50:20|32.08|29.68|32.08|29.68|32.08|29.68|32.08|29.68|0
1651755030000|2022-05-05 12:50:30|32.24|29.84|32.29|29.89|32.29|29.89|32.24|29.84|0
1651755040000|2022-05-05 12:50:40|32.34|29.94|32.29|29.89|32.39|29.99|32.29|29.89|0
1651755050000|2022-05-05 12:50:50|32.34|29.94|32.34|29.94|32.34|29.94|32.29|29.89|0
1651755060000|2022-05-05 12:51:00|32.29|29.89|32.45|30.05|32.45|30.05|32.29|29.89|0
1651755070000|2022-05-05 12:51:10|32.39|29.99|32.29|29.89|32.39|29.99|32.29|29.89|0
1651755080000|2022-05-05 12:51:20|32.18|29.78|32.13|29.73|32.18|29.78|32.13|29.73|0
1651755090000|2022-05-05 12:51:30|32.1|29.7|31.92|29.52|32.1|29.7|31.92|29.52|0
1651755100000|2022-05-05 12:51:40|31.84|29.44|31.87|29.47|31.87|29.47|31.77|29.37|0
1651755120000|2022-05-05 12:52:00|31.92|29.52|31.87|29.47|31.92|29.52|31.87|29.47|0
1651755130000|2022-05-05 12:52:10|31.82|29.42|31.82|29.42|31.82|29.42|31.82|29.42|0
1651755140000|2022-05-05 12:52:20|31.77|29.37|31.87|29.47|31.87|29.47|31.77|29.37|0
1651755150000|2022-05-05 12:52:30|31.92|29.52|31.87|29.47|32.03|29.63|31.87|29.47|0
1651755160000|2022-05-05 12:52:40|31.92|29.52|31.92|29.52|31.92|29.52|31.92|29.52|0
1651755170000|2022-05-05 12:52:50|31.97|29.57|31.97|29.57|32.03|29.63|31.97|29.57|0
1651755180000|2022-05-05 12:53:00|32.13|29.73|32.13|29.73|32.13|29.73|32.08|29.68|0
1651755190000|2022-05-05 12:53:10|32.1|29.7|32.13|29.73|32.13|29.73|32.03|29.63|0
1651755200000|2022-05-05 12:53:20|32.08|29.68|32.13|29.73|32.13|29.73|32.08|29.68|0
1651755210000|2022-05-05 12:53:30|32.18|29.78|32.29|29.89|32.29|29.89|32.13|29.73|0
1651755220000|2022-05-05 12:53:40|32.13|29.73|32.13|29.73|32.13|29.73|32.13|29.73|0
1651755230000|2022-05-05 12:53:50|32.18|29.78|32.18|29.78|32.18|29.78|32.15|29.75|0
1651755240000|2022-05-05 12:54:00|32.15|29.75|32.13|29.73|32.15|29.75|32.13|29.73|0
1651755250000|2022-05-05 12:54:10|32.18|29.78|32.08|29.68|32.18|29.78|32.08|29.68|0
1651755260000|2022-05-05 12:54:20|32.05|29.65|32.08|29.68|32.08|29.68|32.02|29.62|0
1651755270000|2022-05-05 12:54:30|32.02|29.62|32.08|29.68|32.08|29.68|32.02|29.62|0
1651755280000|2022-05-05 12:54:40|32.13|29.73|32.08|29.68|32.13|29.73|32.08|29.68|0
1651755290000|2022-05-05 12:54:50|32.13|29.73|32.08|29.68|32.13|29.73|32.08|29.68|0
1651755300000|2022-05-05 12:55:00|32.02|29.62|32.13|29.73|32.13|29.73|32.02|29.62|0
1651755310000|2022-05-05 12:55:10|32.08|29.68|32.13|29.73|32.13|29.73|32.02|29.62|0
1651755320000|2022-05-05 12:55:20|32.18|29.78|32.15|29.75|32.18|29.78|32.13|29.73|0
1651755330000|2022-05-05 12:55:30|32.18|29.78|32.18|29.78|32.18|29.78|32.18|29.78|0
1651755340000|2022-05-05 12:55:40|32.13|29.73|32.18|29.78|32.18|29.78|32.13|29.73|0
1651755350000|2022-05-05 12:55:50|32.15|29.75|32.13|29.73|32.15|29.75|32.13|29.73|0
1651755360000|2022-05-05 12:56:00|32.23|29.83|32.13|29.73|32.28|29.88|32.13|29.73|0
1651755370000|2022-05-05 12:56:10|32.15|29.75|32.34|29.94|32.34|29.94|32.15|29.75|0
1651755380000|2022-05-05 12:56:20|32.44|30.04|32.47|30.07|32.47|30.07|32.44|30.04|0
1651755390000|2022-05-05 12:56:30|32.44|30.04|32.23|29.83|32.44|30.04|32.23|29.83|0
1651755400000|2022-05-05 12:56:40|32.18|29.78|32.13|29.73|32.18|29.78|32.13|29.73|0
1651755410000|2022-05-05 12:56:50|32.08|29.68|32.08|29.68|32.08|29.68|31.97|29.57|0
1651755420000|2022-05-05 12:57:00|32.05|29.65|32.02|29.62|32.08|29.68|32|29.6|0
1651755430000|2022-05-05 12:57:10|32|29.6|32.02|29.62|32.02|29.62|32|29.6|0
1651755440000|2022-05-05 12:57:20|31.97|29.57|32.02|29.62|32.02|29.62|31.97|29.57|0
1651755450000|2022-05-05 12:57:30|32.08|29.68|32.07|29.67|32.13|29.73|32.07|29.67|0
1651755460000|2022-05-05 12:57:40|32.05|29.65|32.02|29.62|32.05|29.65|31.97|29.57|0
1651755470000|2022-05-05 12:57:50|31.97|29.57|31.97|29.57|31.97|29.57|31.97|29.57|0
1651755480000|2022-05-05 12:58:00|32.02|29.62|32.02|29.62|32.02|29.62|31.97|29.57|0
1651755490000|2022-05-05 12:58:10|31.97|29.57|31.92|29.52|31.97|29.57|31.92|29.52|0
1651755500000|2022-05-05 12:58:20|31.87|29.47|31.92|29.52|31.92|29.52|31.87|29.47|0
1651755510000|2022-05-05 12:58:30|31.87|29.47|31.81|29.41|31.87|29.47|31.81|29.41|0
1651755520000|2022-05-05 12:58:40|31.87|29.47|31.81|29.41|31.87|29.47|31.81|29.41|0
1651755530000|2022-05-05 12:58:50|31.87|29.47|31.87|29.47|31.87|29.47|31.87|29.47|0
1651755550000|2022-05-05 12:59:10|31.81|29.41|31.87|29.47|31.87|29.47|31.81|29.41|0
1651755560000|2022-05-05 12:59:20|31.97|29.57|31.87|29.47|31.97|29.57|31.87|29.47|0
1651755570000|2022-05-05 12:59:30|31.92|29.52|31.81|29.41|31.92|29.52|31.81|29.41|0
1651755580000|2022-05-05 12:59:40|31.76|29.36|31.76|29.36|31.76|29.36|31.71|29.31|0
1651755600000|2022-05-05 13:00:00|31.81|29.41|31.66|29.26|31.81|29.41|31.66|29.26|0
1651755610000|2022-05-05 13:00:10|31.4|29|31.4|29|31.45|29.05|31.4|29|0
1651755620000|2022-05-05 13:00:20|31.35|28.95|31.4|29|31.4|29|31.35|28.95|0
1651755630000|2022-05-05 13:00:30|31.45|29.05|31.45|29.05|31.45|29.05|31.45|29.05|0
1651755640000|2022-05-05 13:00:40|31.5|29.1|31.45|29.05|31.56|29.16|31.45|29.05|0
1651755650000|2022-05-05 13:00:50|31.35|28.95|31.35|28.95|31.35|28.95|31.3|28.9|0
1651755660000|2022-05-05 13:01:00|31.4|29|31.4|29|31.4|29|31.4|29|0
1651755670000|2022-05-05 13:01:10|31.35|28.95|31.4|29|31.4|29|31.35|28.95|0
1651755680000|2022-05-05 13:01:20|31.35|28.95|31.35|28.95|31.35|28.95|31.3|28.9|0
1651755690000|2022-05-05 13:01:30|31.4|29|31.4|29|31.4|29|31.4|29|0
1651755700000|2022-05-05 13:01:40|31.3|28.9|31.25|28.85|31.3|28.9|31.25|28.85|0
1651755710000|2022-05-05 13:01:50|31.3|28.9|31.4|29|31.4|29|31.3|28.9|0
1651755720000|2022-05-05 13:02:00|31.3|28.9|31.4|29|31.4|29|31.3|28.9|0
1651755730000|2022-05-05 13:02:10|31.35|28.95|31.32|28.92|31.35|28.95|31.3|28.9|0
1651755740000|2022-05-05 13:02:20|31.4|29|31.4|29|31.4|29|31.4|29|0
1651755760000|2022-05-05 13:02:40|31.35|28.95|31.3|28.9|31.35|28.95|31.3|28.9|0
1651755770000|2022-05-05 13:02:50|31.35|28.95|31.35|28.95|31.35|28.95|31.3|28.9|0
1651755780000|2022-05-05 13:03:00|31.3|28.9|31.25|28.85|31.32|28.92|31.25|28.85|0
1651755790000|2022-05-05 13:03:10|31.2|28.8|31.14|28.74|31.2|28.8|31.14|28.74|0
1651755800000|2022-05-05 13:03:20|30.89|28.49|30.79|28.39|30.89|28.49|30.79|28.39|0
1651755810000|2022-05-05 13:03:30|30.74|28.34|30.74|28.34|30.74|28.34|30.74|28.34|0
1651755820000|2022-05-05 13:03:40|30.64|28.24|30.74|28.34|30.79|28.39|30.64|28.24|0
1651755830000|2022-05-05 13:03:50|30.69|28.29|30.64|28.24|30.69|28.29|30.64|28.24|0
1651755840000|2022-05-05 13:04:00|30.74|28.34|30.59|28.19|30.74|28.34|30.59|28.19|0
1651755850000|2022-05-05 13:04:10|30.64|28.24|30.54|28.14|30.64|28.24|30.54|28.14|0
1651755860000|2022-05-05 13:04:20|30.39|27.99|30.34|27.94|30.39|27.99|30.29|27.89|0
1651755870000|2022-05-05 13:04:30|30.29|27.89|29.94|27.54|30.29|27.89|29.89|27.49|0
1651755880000|2022-05-05 13:04:40|29.99|27.59|30.24|27.84|30.24|27.84|29.99|27.59|0
1651755890000|2022-05-05 13:04:50|30.19|27.79|30.21|27.81|30.24|27.84|30.19|27.79|0
1651755900000|2022-05-05 13:05:00|30.14|27.74|30.16|27.76|30.19|27.79|30.14|27.74|0
1651755910000|2022-05-05 13:05:10|30.14|27.74|30.09|27.69|30.14|27.74|30.04|27.64|0
1651755920000|2022-05-05 13:05:20|30.14|27.74|30.14|27.74|30.14|27.74|30.09|27.69|0
1651755930000|2022-05-05 13:05:30|30.04|27.64|30.09|27.69|30.09|27.69|29.99|27.59|0
1651755940000|2022-05-05 13:05:40|30.24|27.84|30.14|27.74|30.24|27.84|30.14|27.74|0
1651755950000|2022-05-05 13:05:50|30.19|27.79|30.19|27.79|30.19|27.79|30.19|27.79|0
1651755960000|2022-05-05 13:06:00|30.21|27.81|30.19|27.79|30.21|27.81|30.19|27.79|0
1651755970000|2022-05-05 13:06:10|30.24|27.84|30.14|27.74|30.24|27.84|30.14|27.74|0
1651755980000|2022-05-05 13:06:20|30.09|27.69|30.09|27.69|30.09|27.69|30.06|27.66|0
1651755990000|2022-05-05 13:06:30|30.14|27.74|30.29|27.89|30.29|27.89|30.14|27.74|0
1651756000000|2022-05-05 13:06:40|30.34|27.94|30.34|27.94|30.39|27.99|30.34|27.94|0
1651756010000|2022-05-05 13:06:50|30.39|27.99|30.49|28.09|30.54|28.14|30.39|27.99|0
1651756020000|2022-05-05 13:07:00|30.54|28.14|30.39|27.99|30.54|28.14|30.34|27.94|0
1651756030000|2022-05-05 13:07:10|30.29|27.89|30.34|27.94|30.34|27.94|30.29|27.89|0
1651756040000|2022-05-05 13:07:20|30.31|27.91|30.39|27.99|30.39|27.99|30.31|27.91|0
1651756050000|2022-05-05 13:07:30|30.44|28.04|30.34|27.94|30.44|28.04|30.34|27.94|0
1651756060000|2022-05-05 13:07:40|30.39|27.99|30.44|28.04|30.44|28.04|30.39|27.99|0
1651756070000|2022-05-05 13:07:50|30.41|28.01|30.24|27.84|30.41|28.01|30.24|27.84|0
1651756080000|2022-05-05 13:08:00|30.16|27.76|28.95|26.55|30.16|27.76|28.95|26.55|0
1651756090000|2022-05-05 13:08:10|29.76|27.36|29.83|27.43|29.83|27.43|29.66|27.26|0
1651756100000|2022-05-05 13:08:20|29.9|27.5|29.95|27.55|30|27.6|29.9|27.5|0
1651756110000|2022-05-05 13:08:30|29.9|27.5|29.98|27.58|29.98|27.58|29.9|27.5|0
1651756120000|2022-05-05 13:08:40|29.95|27.55|30.36|27.96|30.36|27.96|29.95|27.55|0
1651756130000|2022-05-05 13:08:50|30.41|28.01|30.38|27.98|30.41|28.01|30.38|27.98|0
1651756140000|2022-05-05 13:09:00|30.41|28.01|30.31|27.91|30.41|28.01|30.31|27.91|0
1651756150000|2022-05-05 13:09:10|30.36|27.96|30.31|27.91|30.36|27.96|30.31|27.91|0
1651756160000|2022-05-05 13:09:20|30.36|27.96|30.36|27.96|30.36|27.96|30.31|27.91|0
1651756170000|2022-05-05 13:09:30|30.43|28.03|30.41|28.01|30.46|28.06|30.41|28.01|0
1651756180000|2022-05-05 13:09:40|30.43|28.03|30.51|28.11|30.51|28.11|30.43|28.03|0
1651756190000|2022-05-05 13:09:50|30.46|28.06|30.43|28.03|30.46|28.06|30.41|28.01|0
1651756200000|2022-05-05 13:10:00|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1651756210000|2022-05-05 13:10:10|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1651756220000|2022-05-05 13:10:20|30.43|28.03|30.46|28.06|30.46|28.06|30.41|28.01|0
1651756230000|2022-05-05 13:10:30|30.51|28.11|30.46|28.06|30.51|28.11|30.46|28.06|0
1651756250000|2022-05-05 13:10:50|30.51|28.11|30.41|28.01|30.51|28.11|30.41|28.01|0
1651756260000|2022-05-05 13:11:00|30.46|28.06|30.51|28.11|30.56|28.16|30.46|28.06|0
1651756270000|2022-05-05 13:11:10|30.46|28.06|30.41|28.01|30.46|28.06|30.41|28.01|0
1651756280000|2022-05-05 13:11:20|30.46|28.06|30.31|27.91|30.46|28.06|30.31|27.91|0
1651756290000|2022-05-05 13:11:30|30.26|27.86|30.31|27.91|30.36|27.96|30.26|27.86|0
1651756300000|2022-05-05 13:11:40|30.26|27.86|30.26|27.86|30.31|27.91|30.26|27.86|0
1651756310000|2022-05-05 13:11:50|30.16|27.76|30.21|27.81|30.21|27.81|30.16|27.76|0
1651756320000|2022-05-05 13:12:00|30.31|27.91|30.31|27.91|30.31|27.91|30.31|27.91|0
1651756330000|2022-05-05 13:12:10|30.41|28.01|30.46|28.06|30.46|28.06|30.36|27.96|0
1651756340000|2022-05-05 13:12:20|30.56|28.16|30.43|28.03|30.56|28.16|30.43|28.03|0
1651756350000|2022-05-05 13:12:30|30.41|28.01|30.41|28.01|30.41|28.01|30.41|28.01|0
1651756360000|2022-05-05 13:12:40|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1651756370000|2022-05-05 13:12:50|30.56|28.16|30.46|28.06|30.56|28.16|30.46|28.06|0
1651756380000|2022-05-05 13:13:00|30.33|27.93|30.21|27.81|30.33|27.93|30.21|27.81|0
1651756390000|2022-05-05 13:13:10|30.26|27.86|30.21|27.81|30.26|27.86|30.16|27.76|0
1651756400000|2022-05-05 13:13:20|30.16|27.76|30.16|27.76|30.16|27.76|30.16|27.76|0
1651756410000|2022-05-05 13:13:30|30.11|27.71|30.11|27.71|30.16|27.76|30.11|27.71|0
1651756420000|2022-05-05 13:13:40|30.06|27.66|30.01|27.61|30.06|27.66|30.01|27.61|0
1651756430000|2022-05-05 13:13:50|30.06|27.66|30.01|27.61|30.06|27.66|29.96|27.56|0
1651756440000|2022-05-05 13:14:00|30.11|27.71|30.21|27.81|30.21|27.81|30.11|27.71|0
1651756450000|2022-05-05 13:14:10|30.26|27.86|30.21|27.81|30.26|27.86|30.21|27.81|0
1651756460000|2022-05-05 13:14:20|30.26|27.86|30.26|27.86|30.26|27.86|30.26|27.86|0
1651756470000|2022-05-05 13:14:30|30.33|27.93|30.46|28.06|30.46|28.06|30.33|27.93|0
1651756480000|2022-05-05 13:14:40|30.51|28.11|30.51|28.11|30.51|28.11|30.51|28.11|0
1651756490000|2022-05-05 13:14:50|30.56|28.16|30.61|28.21|30.61|28.21|30.56|28.16|0
1651756500000|2022-05-05 13:15:00|30.66|28.26|30.71|28.31|30.71|28.31|30.66|28.26|0
1651756510000|2022-05-05 13:15:10|30.76|28.36|30.81|28.41|30.88|28.48|30.76|28.36|0
1651756520000|2022-05-05 13:15:20|30.76|28.36|30.76|28.36|30.76|28.36|30.71|28.31|0
1651756530000|2022-05-05 13:15:30|30.78|28.38|30.86|28.46|30.86|28.46|30.76|28.36|0
1651756540000|2022-05-05 13:15:40|30.81|28.41|30.81|28.41|30.86|28.46|30.81|28.41|0
1651756550000|2022-05-05 13:15:50|30.86|28.46|30.96|28.56|30.96|28.56|30.86|28.46|0
1651756560000|2022-05-05 13:16:00|31.01|28.61|30.96|28.56|31.06|28.66|30.96|28.56|0
1651756570000|2022-05-05 13:16:10|31.01|28.61|30.96|28.56|31.01|28.61|30.96|28.56|0
1651756580000|2022-05-05 13:16:20|30.91|28.51|30.86|28.46|30.91|28.51|30.86|28.46|0
1651756590000|2022-05-05 13:16:30|30.88|28.48|30.71|28.31|30.91|28.51|30.71|28.31|0
1651756600000|2022-05-05 13:16:40|30.65|28.25|30.65|28.25|30.65|28.25|30.6|28.2|0
1651756610000|2022-05-05 13:16:50|30.6|28.2|30.6|28.2|30.6|28.2|30.55|28.15|0
1651756620000|2022-05-05 13:17:00|30.65|28.25|30.7|28.3|30.7|28.3|30.65|28.25|0
1651756630000|2022-05-05 13:17:10|30.55|28.15|30.45|28.05|30.55|28.15|30.45|28.05|0
1651756640000|2022-05-05 13:17:20|30.4|28|30.35|27.95|30.4|28|30.35|27.95|0
1651756650000|2022-05-05 13:17:30|30.3|27.9|30.23|27.83|30.3|27.9|30.23|27.83|0
1651756660000|2022-05-05 13:17:40|30.2|27.8|30.11|27.71|30.2|27.8|30.11|27.71|0
1651756670000|2022-05-05 13:17:50|30.2|27.8|30.3|27.9|30.3|27.9|30.2|27.8|0
1651756680000|2022-05-05 13:18:00|30.28|27.88|30.5|28.1|30.5|28.1|30.28|27.88|0
1651756690000|2022-05-05 13:18:10|30.45|28.05|30.5|28.1|30.55|28.15|30.45|28.05|0
1651756700000|2022-05-05 13:18:20|30.55|28.15|30.55|28.15|30.6|28.2|30.55|28.15|0
1651756710000|2022-05-05 13:18:30|30.5|28.1|30.2|27.8|30.5|28.1|30.2|27.8|0
1651756720000|2022-05-05 13:18:40|30.15|27.75|30.06|27.66|30.15|27.75|30.06|27.66|0
1651756730000|2022-05-05 13:18:50|30.11|27.71|30.15|27.75|30.15|27.75|30.11|27.71|0
1651756740000|2022-05-05 13:19:00|30.06|27.66|30.01|27.61|30.06|27.66|29.96|27.56|0
1651756750000|2022-05-05 13:19:10|29.96|27.56|29.86|27.46|29.96|27.56|29.86|27.46|0
1651756760000|2022-05-05 13:19:20|29.91|27.51|29.91|27.51|29.91|27.51|29.81|27.41|0
1651756770000|2022-05-05 13:19:30|29.86|27.46|29.73|27.33|29.86|27.46|29.73|27.33|0
1651756780000|2022-05-05 13:19:40|29.76|27.36|29.81|27.41|29.81|27.41|29.76|27.36|0
1651756790000|2022-05-05 13:19:50|29.86|27.46|29.88|27.48|29.91|27.51|29.86|27.46|0
1651756800000|2022-05-05 13:20:00|29.96|27.56|29.81|27.41|29.96|27.56|29.81|27.41|0
1651756810000|2022-05-05 13:20:10|29.91|27.51|29.96|27.56|30.01|27.61|29.91|27.51|0
1651756820000|2022-05-05 13:20:20|30.05|27.65|30.13|27.73|30.13|27.73|30.05|27.65|0
1651756830000|2022-05-05 13:20:30|30.1|27.7|30.1|27.7|30.1|27.7|30.05|27.65|0
1651756840000|2022-05-05 13:20:40|30.15|27.75|30.18|27.78|30.18|27.78|30.15|27.75|0
1651756850000|2022-05-05 13:20:50|30.15|27.75|30.2|27.8|30.25|27.85|30.15|27.75|0
1651756860000|2022-05-05 13:21:00|30.13|27.73|30|27.6|30.13|27.73|30|27.6|0
1651756870000|2022-05-05 13:21:10|30.05|27.65|30.2|27.8|30.2|27.8|30.05|27.65|0
1651756880000|2022-05-05 13:21:20|30.25|27.85|30.4|28|30.4|28|30.25|27.85|0
1651756890000|2022-05-05 13:21:30|30.48|28.08|30.4|28|30.5|28.1|30.4|28|0
1651756900000|2022-05-05 13:21:40|30.45|28.05|30.25|27.85|30.45|28.05|30.25|27.85|0
1651756910000|2022-05-05 13:21:50|30.35|27.95|30.4|28|30.4|28|30.35|27.95|0
1651756920000|2022-05-05 13:22:00|30.38|27.98|30.5|28.1|30.5|28.1|30.38|27.98|0
1651756930000|2022-05-05 13:22:10|30.55|28.15|30.55|28.15|30.55|28.15|30.55|28.15|0
1651756940000|2022-05-05 13:22:20|30.53|28.13|30.5|28.1|30.55|28.15|30.5|28.1|0
1651756950000|2022-05-05 13:22:30|30.58|28.18|30.55|28.15|30.6|28.2|30.55|28.15|0
1651756960000|2022-05-05 13:22:40|30.6|28.2|30.65|28.25|30.65|28.25|30.6|28.2|0
1651756970000|2022-05-05 13:22:50|30.5|28.1|30.4|28|30.5|28.1|30.35|27.95|0
1651756980000|2022-05-05 13:23:00|30.28|27.88|30.3|27.9|30.3|27.9|30.28|27.88|0
1651756990000|2022-05-05 13:23:10|30.28|27.88|30.25|27.85|30.28|27.88|30.18|27.78|0
1651757000000|2022-05-05 13:23:20|30.28|27.88|30.15|27.75|30.28|27.88|30.13|27.73|0
1651757010000|2022-05-05 13:23:30|30.18|27.78|30.15|27.75|30.18|27.78|30.15|27.75|0
1651757020000|2022-05-05 13:23:40|30.1|27.7|30.2|27.8|30.25|27.85|30.1|27.7|0
1651757030000|2022-05-05 13:23:50|30.25|27.85|30.15|27.75|30.25|27.85|30.15|27.75|0
1651757040000|2022-05-05 13:24:00|30.25|27.85|30.4|28|30.4|28|30.25|27.85|0
1651757050000|2022-05-05 13:24:10|30.35|27.95|30.45|28.05|30.45|28.05|30.3|27.9|0
1651757060000|2022-05-05 13:24:20|30.47|28.07|30.35|27.95|30.47|28.07|30.35|27.95|0
1651757070000|2022-05-05 13:24:30|30.4|28|30.5|28.1|30.5|28.1|30.4|28|0
1651757080000|2022-05-05 13:24:40|30.45|28.05|30.5|28.1|30.5|28.1|30.45|28.05|0
1651757090000|2022-05-05 13:24:50|30.55|28.15|30|27.6|30.55|28.15|30|27.6|0
1651757100000|2022-05-05 13:25:00|29.9|27.5|29.85|27.45|29.9|27.5|29.85|27.45|0
1651757110000|2022-05-05 13:25:10|29.9|27.5|29.85|27.45|29.9|27.5|29.85|27.45|0
1651757120000|2022-05-05 13:25:20|29.88|27.48|29.9|27.5|29.9|27.5|29.85|27.45|0
1651757130000|2022-05-05 13:25:30|29.81|27.41|29.71|27.31|29.81|27.41|29.71|27.31|0
1651757140000|2022-05-05 13:25:40|29.76|27.36|29.61|27.21|29.76|27.36|29.61|27.21|0
1651757150000|2022-05-05 13:25:50|29.56|27.16|29.56|27.16|29.56|27.16|29.56|27.16|0
1651757160000|2022-05-05 13:26:00|29.61|27.21|29.61|27.21|29.61|27.21|29.61|27.21|0
1651757170000|2022-05-05 13:26:10|29.66|27.26|29.71|27.31|29.71|27.31|29.56|27.16|0
1651757180000|2022-05-05 13:26:20|29.66|27.26|29.56|27.16|29.66|27.26|29.56|27.16|0
1651757190000|2022-05-05 13:26:30|29.61|27.21|29.61|27.21|29.61|27.21|29.56|27.16|0
1651757200000|2022-05-05 13:26:40|29.56|27.16|29.46|27.06|29.56|27.16|29.46|27.06|0
1651757210000|2022-05-05 13:26:50|29.51|27.11|29.46|27.06|29.51|27.11|29.46|27.06|0
1651757220000|2022-05-05 13:27:00|29.51|27.11|29.61|27.21|29.61|27.21|29.51|27.11|0
1651757230000|2022-05-05 13:27:10|29.66|27.26|29.85|27.45|29.85|27.45|29.66|27.26|0
1651757240000|2022-05-05 13:27:20|29.9|27.5|29.9|27.5|29.9|27.5|29.9|27.5|0
1651757250000|2022-05-05 13:27:30|29.8|27.4|29.8|27.4|29.83|27.43|29.78|27.38|0
1651757260000|2022-05-05 13:27:40|29.75|27.35|29.56|27.16|29.75|27.35|29.56|27.16|0
1651757270000|2022-05-05 13:27:50|29.51|27.11|29.46|27.06|29.51|27.11|29.44|27.04|0
1651757280000|2022-05-05 13:28:00|29.36|26.96|29.32|26.92|29.36|26.96|29.27|26.87|0
1651757290000|2022-05-05 13:28:10|29.36|26.96|29.46|27.06|29.46|27.06|29.32|26.92|0
1651757300000|2022-05-05 13:28:20|29.36|26.96|29.36|26.96|29.46|27.06|29.36|26.96|0
1651757310000|2022-05-05 13:28:30|29.32|26.92|29.27|26.87|29.36|26.96|29.27|26.87|0
1651757320000|2022-05-05 13:28:40|29.32|26.92|29.48|27.08|29.48|27.08|29.32|26.92|0
1651757330000|2022-05-05 13:28:50|29.56|27.16|29.46|27.06|29.56|27.16|29.46|27.06|0
1651757340000|2022-05-05 13:29:00|29.41|27.01|29.32|26.92|29.41|27.01|29.32|26.92|0
1651757350000|2022-05-05 13:29:10|29.36|26.96|29.41|27.01|29.41|27.01|29.31|26.91|0
1651757360000|2022-05-05 13:29:20|29.39|26.99|29.36|26.96|29.41|27.01|29.36|26.96|0
1651757370000|2022-05-05 13:29:30|29.41|27.01|29.36|26.96|29.46|27.06|29.36|26.96|0
1651757380000|2022-05-05 13:29:40|29.31|26.91|29.22|26.82|29.31|26.91|29.22|26.82|0
1651757390000|2022-05-05 13:29:50|29.31|26.91|29.17|26.77|29.31|26.91|29.17|26.77|0
1651757400000|2022-05-05 13:30:00|29.12|26.72|29.36|26.96|29.36|26.96|29.07|26.67|0
1651757410000|2022-05-05 13:30:10|29.22|26.82|29.12|26.72|29.31|26.91|29.12|26.72|0
1651757420000|2022-05-05 13:30:20|28.69|26.29|29.12|26.72|29.12|26.72|28.69|26.29|0
1651757430000|2022-05-05 13:30:30|28.93|26.53|28.45|26.05|29.02|26.62|28.45|26.05|0
1651757440000|2022-05-05 13:30:40|28.83|26.43|28.74|26.34|28.83|26.43|28.64|26.24|0
1651757450000|2022-05-05 13:30:50|28.83|26.43|28.93|26.53|29.02|26.62|28.74|26.34|0
1651757460000|2022-05-05 13:31:00|28.88|26.48|28.83|26.43|29.02|26.62|28.83|26.43|0
1651757470000|2022-05-05 13:31:10|29.02|26.62|28.83|26.43|29.02|26.62|28.83|26.43|0
1651757480000|2022-05-05 13:31:20|28.98|26.58|28.45|26.05|28.98|26.58|28.45|26.05|0
1651757490000|2022-05-05 13:31:30|28.55|26.15|28.4|26|28.55|26.15|28.38|25.98|0
1651757500000|2022-05-05 13:31:40|28.33|25.93|28.31|25.91|28.33|25.93|28.12|25.72|0
1651757510000|2022-05-05 13:31:50|28.26|25.86|28.5|26.1|28.5|26.1|28.17|25.77|0
1651757520000|2022-05-05 13:32:00|28.36|25.96|28.17|25.77|28.36|25.96|28.12|25.72|0
1651757530000|2022-05-05 13:32:10|28.12|25.72|27.93|25.53|28.38|25.98|27.93|25.53|0
1651757540000|2022-05-05 13:32:20|28.03|25.63|28.12|25.72|28.12|25.72|28.03|25.63|0
1651757550000|2022-05-05 13:32:30|28.17|25.77|28.21|25.81|28.21|25.81|28.17|25.77|0
1651757560000|2022-05-05 13:32:40|28.12|25.72|27.89|25.49|28.12|25.72|27.89|25.49|0
1651757570000|2022-05-05 13:32:50|27.7|25.3|27.52|25.12|27.7|25.3|27.52|25.12|0
1651757580000|2022-05-05 13:33:00|27.42|25.02|27.06|24.66|27.42|25.02|27.06|24.66|0
1651757590000|2022-05-05 13:33:10|27.42|25.02|27.33|24.93|27.42|25.02|27.29|24.89|0
1651757600000|2022-05-05 13:33:20|27.47|25.07|27.33|24.93|27.56|25.16|27.33|24.93|0
1651757610000|2022-05-05 13:33:30|27.24|24.84|27.38|24.98|27.38|24.98|27.24|24.84|0
1651757620000|2022-05-05 13:33:40|27.52|25.12|27.52|25.12|27.52|25.12|27.47|25.07|0
1651757630000|2022-05-05 13:33:50|27.84|25.44|27.84|25.44|27.84|25.44|27.7|25.3|0
1651757640000|2022-05-05 13:34:00|27.79|25.39|27.79|25.39|27.79|25.39|27.79|25.39|0
1651757650000|2022-05-05 13:34:10|27.84|25.44|27.75|25.35|27.84|25.44|27.75|25.35|0
1651757660000|2022-05-05 13:34:20|27.89|25.49|27.84|25.44|28.03|25.63|27.79|25.39|0
1651757670000|2022-05-05 13:34:30|27.98|25.58|27.56|25.16|27.98|25.58|27.56|25.16|0
1651757680000|2022-05-05 13:34:40|27.38|24.98|27.93|25.53|27.93|25.53|27.38|24.98|0
1651757690000|2022-05-05 13:34:50|28.03|25.63|27.93|25.53|28.03|25.63|27.89|25.49|0
1651757700000|2022-05-05 13:35:00|27.98|25.58|28.31|25.91|28.4|26|27.98|25.58|0
1651757710000|2022-05-05 13:35:10|28.21|25.81|28.69|26.29|28.69|26.29|28.21|25.81|0
1651757720000|2022-05-05 13:35:20|28.64|26.24|28.45|26.05|28.71|26.31|28.45|26.05|0
1651757730000|2022-05-05 13:35:30|28.54|26.14|28.64|26.24|28.66|26.26|28.54|26.14|0
1651757740000|2022-05-05 13:35:40|28.45|26.05|28.64|26.24|28.64|26.24|28.42|26.02|0
1651757750000|2022-05-05 13:35:50|28.54|26.14|28.59|26.19|28.59|26.19|28.54|26.14|0
1651757760000|2022-05-05 13:36:00|28.47|26.07|28.4|26|28.5|26.1|28.4|26|0
1651757770000|2022-05-05 13:36:10|28.45|26.05|28.5|26.1|28.5|26.1|28.21|25.81|0
1651757780000|2022-05-05 13:36:20|28.17|25.77|28.17|25.77|28.17|25.77|28.07|25.67|0
1651757790000|2022-05-05 13:36:30|28.19|25.79|28.21|25.81|28.21|25.81|27.98|25.58|0
1651757800000|2022-05-05 13:36:40|28.12|25.72|28|25.6|28.21|25.81|28|25.6|0
1651757810000|2022-05-05 13:36:50|27.93|25.53|27.93|25.53|27.93|25.53|27.65|25.25|0
1651757820000|2022-05-05 13:37:00|27.84|25.44|28.21|25.81|28.21|25.81|27.79|25.39|0
1651757830000|2022-05-05 13:37:10|28.02|25.62|28.26|25.86|28.26|25.86|28.02|25.62|0
1651757840000|2022-05-05 13:37:20|28.31|25.91|27.74|25.34|28.31|25.91|27.74|25.34|0
1651757850000|2022-05-05 13:37:30|27.88|25.48|27.84|25.44|28.02|25.62|27.84|25.44|0
1651757860000|2022-05-05 13:37:40|27.7|25.3|27.61|25.21|27.7|25.3|27.56|25.16|0
1651757870000|2022-05-05 13:37:50|27.51|25.11|27.56|25.16|27.56|25.16|27.38|24.98|0
1651757880000|2022-05-05 13:38:00|27.54|25.14|27.74|25.34|27.74|25.34|27.38|24.98|0
1651757890000|2022-05-05 13:38:10|27.65|25.25|28.02|25.62|28.02|25.62|27.56|25.16|0
1651757900000|2022-05-05 13:38:20|27.15|24.75|27.32|24.92|27.34|24.94|27.15|24.75|0
1651757910000|2022-05-05 13:38:30|27.41|25.01|27.73|25.33|27.78|25.38|27.41|25.01|0
1651757920000|2022-05-05 13:38:40|27.76|25.36|28.23|25.83|28.23|25.83|27.76|25.36|0
1651757930000|2022-05-05 13:38:50|28.27|25.87|27.66|25.26|28.27|25.87|27.66|25.26|0
1651757940000|2022-05-05 13:39:00|27.76|25.36|27.94|25.54|27.94|25.54|27.76|25.36|0
1651757950000|2022-05-05 13:39:10|28.04|25.64|27.76|25.36|28.18|25.78|27.76|25.36|0
1651757960000|2022-05-05 13:39:20|27.66|25.26|27.66|25.26|27.85|25.45|27.66|25.26|0
1651757970000|2022-05-05 13:39:30|27.71|25.31|27.8|25.4|27.8|25.4|27.71|25.31|0
1651757980000|2022-05-05 13:39:40|27.57|25.17|27.62|25.22|27.66|25.26|27.43|25.03|0
1651757990000|2022-05-05 13:39:50|27.66|25.26|27.8|25.4|27.87|25.47|27.66|25.26|0
1651758000000|2022-05-05 13:40:00|27.62|25.22|27.85|25.45|27.9|25.5|27.62|25.22|0
1651758010000|2022-05-05 13:40:10|27.87|25.47|28.2|25.8|28.2|25.8|27.87|25.47|0
1651758020000|2022-05-05 13:40:20|28.27|25.87|27.99|25.59|28.27|25.87|27.99|25.59|0
1651758030000|2022-05-05 13:40:30|28.08|25.68|28.27|25.87|28.27|25.87|28.08|25.68|0
1651758040000|2022-05-05 13:40:40|28.37|25.97|28.41|26.01|28.41|26.01|28.37|25.97|0
1651758050000|2022-05-05 13:40:50|28.32|25.92|27.99|25.59|28.32|25.92|27.99|25.59|0
1651758060000|2022-05-05 13:41:00|27.85|25.45|27.9|25.5|27.94|25.54|27.85|25.45|0
1651758070000|2022-05-05 13:41:10|28.04|25.64|28.32|25.92|28.37|25.97|28.04|25.64|0
1651758080000|2022-05-05 13:41:20|28.37|25.97|28.51|26.11|28.56|26.16|28.37|25.97|0
1651758090000|2022-05-05 13:41:30|28.65|26.25|29.04|26.64|29.04|26.64|28.65|26.25|0
1651758100000|2022-05-05 13:41:40|28.89|26.49|28.94|26.54|28.99|26.59|28.84|26.44|0
1651758110000|2022-05-05 13:41:50|28.84|26.44|28.6|26.2|28.84|26.44|28.6|26.2|0
1651758120000|2022-05-05 13:42:00|28.37|25.97|28.32|25.92|28.41|26.01|28.22|25.82|0
1651758130000|2022-05-05 13:42:10|28.22|25.82|28.32|25.92|28.32|25.92|28.08|25.68|0
1651758140000|2022-05-05 13:42:20|28.27|25.87|28.22|25.82|28.27|25.87|28.13|25.73|0
1651758150000|2022-05-05 13:42:30|28.13|25.73|28.08|25.68|28.13|25.73|27.99|25.59|0
1651758160000|2022-05-05 13:42:40|28.18|25.78|28.08|25.68|28.18|25.78|28.04|25.64|0
1651758170000|2022-05-05 13:42:50|27.99|25.59|27.94|25.54|27.99|25.59|27.85|25.45|0
1651758180000|2022-05-05 13:43:00|27.76|25.36|27.71|25.31|27.76|25.36|27.55|25.15|0
1651758190000|2022-05-05 13:43:10|27.48|25.08|27.48|25.08|27.71|25.31|27.48|25.08|0
1651758200000|2022-05-05 13:43:20|27.38|24.98|27.34|24.94|27.48|25.08|27.34|24.94|0
1651758210000|2022-05-05 13:43:30|27.06|24.66|27.11|24.71|27.11|24.71|27.04|24.64|0
1651758220000|2022-05-05 13:43:40|27.13|24.73|27.06|24.66|27.2|24.8|27.06|24.66|0
1651758230000|2022-05-05 13:43:50|27.11|24.71|26.88|24.48|27.11|24.71|26.88|24.48|0
1651758240000|2022-05-05 13:44:00|27.06|24.66|26.88|24.48|27.06|24.66|26.88|24.48|0
1651758250000|2022-05-05 13:44:10|26.79|24.39|26.43|24.03|26.79|24.39|26.21|23.81|0
1651758260000|2022-05-05 13:44:20|26.25|23.85|26.25|23.85|26.25|23.85|26.12|23.72|0
1651758270000|2022-05-05 13:44:30|26.12|23.72|25.99|23.59|26.12|23.72|25.99|23.59|0
1651758280000|2022-05-05 13:44:40|25.81|23.41|25.66|23.26|25.81|23.41|25.66|23.26|0
1651758290000|2022-05-05 13:44:50|25.64|23.24|25.72|23.32|25.77|23.37|25.64|23.24|0
1651758300000|2022-05-05 13:45:00|25.81|23.41|25.92|23.52|25.94|23.54|25.81|23.41|0
1651758310000|2022-05-05 13:45:10|25.83|23.43|25.64|23.24|25.83|23.43|25.64|23.24|0
1651758320000|2022-05-05 13:45:20|25.72|23.32|25.94|23.54|25.99|23.59|25.72|23.32|0
1651758330000|2022-05-05 13:45:30|25.72|23.32|25.99|23.59|25.99|23.59|25.72|23.32|0
1651758340000|2022-05-05 13:45:40|25.85|23.45|25.5|23.1|25.9|23.5|25.5|23.1|0
1651758350000|2022-05-05 13:45:50|25.46|23.06|25.37|22.97|25.46|23.06|25.37|22.97|0
1651758360000|2022-05-05 13:46:00|25.46|23.06|25.37|22.97|25.46|23.06|25.33|22.93|0
1651758370000|2022-05-05 13:46:10|25.24|22.84|25.07|22.68|25.24|22.84|25.07|22.68|0
1651758380000|2022-05-05 13:46:20|24.98|22.6|24.98|22.6|25.02|22.64|24.98|22.6|0
1651758390000|2022-05-05 13:46:30|24.84|22.48|24.73|22.37|24.84|22.48|24.73|22.37|0
1651758400000|2022-05-05 13:46:40|24.75|22.39|24.84|22.48|24.84|22.48|24.75|22.39|0
1651758410000|2022-05-05 13:46:50|24.93|22.56|25.11|22.72|25.11|22.72|24.93|22.56|0
1651758420000|2022-05-05 13:47:00|25.02|22.64|24.8|22.43|25.02|22.64|24.8|22.43|0
1651758430000|2022-05-05 13:47:10|24.89|22.52|24.84|22.47|24.89|22.52|24.84|22.47|0
1651758440000|2022-05-05 13:47:20|24.89|22.52|24.89|22.52|24.93|22.56|24.84|22.47|0
1651758450000|2022-05-05 13:47:30|24.16|21.86|25.45|23.05|25.53|23.13|24.16|21.86|0
1651758460000|2022-05-05 13:47:40|25.53|23.13|25.45|23.05|25.53|23.13|25.45|23.05|0
1651758470000|2022-05-05 13:47:50|25.49|23.09|25.45|23.05|25.58|23.18|25.45|23.05|0
1651758480000|2022-05-05 13:48:00|25.53|23.13|25.36|22.96|25.53|23.13|25.32|22.92|0
1651758490000|2022-05-05 13:48:10|25.4|23|25.19|22.79|25.4|23|25.19|22.79|0
1651758500000|2022-05-05 13:48:20|25.23|22.83|25.1|22.71|25.27|22.87|25.1|22.71|0
1651758510000|2022-05-05 13:48:30|25.27|22.87|25.14|22.75|25.27|22.87|25.1|22.71|0
1651758520000|2022-05-05 13:48:40|25.19|22.79|25.27|22.87|25.27|22.87|25.1|22.71|0
1651758530000|2022-05-05 13:48:50|25.45|23.05|25.53|23.13|25.53|23.13|25.45|23.05|0
1651758540000|2022-05-05 13:49:00|25.38|22.98|25.36|22.96|25.38|22.98|25.23|22.83|0
1651758550000|2022-05-05 13:49:10|25.32|22.92|25.23|22.83|25.36|22.96|25.23|22.83|0
1651758560000|2022-05-05 13:49:20|25.14|22.75|25.14|22.75|25.19|22.79|25.1|22.71|0
1651758570000|2022-05-05 13:49:30|25.05|22.67|24.78|22.42|25.05|22.67|24.78|22.42|0
1651758580000|2022-05-05 13:49:40|24.92|22.54|24.78|22.42|24.92|22.54|24.69|22.34|0
1651758590000|2022-05-05 13:49:50|24.83|22.46|24.78|22.42|24.83|22.46|24.78|22.42|0
1651758600000|2022-05-05 13:50:00|24.74|22.38|24.38|22.06|24.74|22.38|24.38|22.06|0
1651758610000|2022-05-05 13:50:10|24.43|22.1|24.69|22.34|24.69|22.34|24.43|22.1|0
1651758620000|2022-05-05 13:50:20|24.83|22.46|24.87|22.5|24.96|22.58|24.78|22.42|0
1651758630000|2022-05-05 13:50:30|24.92|22.54|25.05|22.66|25.05|22.66|24.92|22.54|0
1651758640000|2022-05-05 13:50:40|25.12|22.73|25.19|22.79|25.19|22.79|25.12|22.73|0
1651758650000|2022-05-05 13:50:50|25.32|22.92|25.14|22.75|25.32|22.92|25.14|22.75|0
1651758660000|2022-05-05 13:51:00|25.1|22.71|25.05|22.66|25.1|22.71|24.92|22.54|0
1651758670000|2022-05-05 13:51:10|25.19|22.79|25.36|22.96|25.36|22.96|25.14|22.75|0
1651758680000|2022-05-05 13:51:20|25.53|23.13|25.4|23|25.53|23.13|25.4|23|0
1651758690000|2022-05-05 13:51:30|25.38|22.98|25.36|22.96|25.38|22.98|25.25|22.85|0
1651758700000|2022-05-05 13:51:40|25.4|23|25.18|22.79|25.4|23|25.18|22.79|0
1651758710000|2022-05-05 13:51:50|25.14|22.75|25.36|22.96|25.36|22.96|25.14|22.75|0
1651758720000|2022-05-05 13:52:00|25.4|23|25|22.62|25.4|23|25|22.62|0
1651758730000|2022-05-05 13:52:10|24.83|22.46|24.87|22.5|24.96|22.58|24.83|22.46|0
1651758740000|2022-05-05 13:52:20|24.92|22.54|24.96|22.58|24.96|22.58|24.87|22.5|0
1651758750000|2022-05-05 13:52:30|24.92|22.54|24.92|22.54|24.92|22.54|24.87|22.5|0
1651758760000|2022-05-05 13:52:40|24.83|22.46|24.78|22.42|24.83|22.46|24.78|22.42|0
1651758770000|2022-05-05 13:52:50|24.92|22.54|25.23|22.83|25.27|22.87|24.92|22.54|0
1651758780000|2022-05-05 13:53:00|25.14|22.74|24.98|22.6|25.14|22.74|24.96|22.58|0
1651758790000|2022-05-05 13:53:10|24.96|22.58|24.87|22.5|25|22.62|24.87|22.5|0
1651758800000|2022-05-05 13:53:20|25.05|22.66|24.96|22.58|25.21|22.81|24.96|22.58|0
1651758810000|2022-05-05 13:53:30|25|22.62|24.91|22.54|25.09|22.7|24.91|22.54|0
1651758820000|2022-05-05 13:53:40|24.83|22.46|24.65|22.3|24.83|22.46|24.65|22.3|0
1651758830000|2022-05-05 13:53:50|24.6|22.26|24.43|22.1|24.6|22.26|24.43|22.1|0
1651758840000|2022-05-05 13:54:00|24.38|22.06|24.25|21.94|24.38|22.06|24.21|21.9|0
1651758850000|2022-05-05 13:54:10|24.34|22.02|24.78|22.42|24.78|22.42|24.34|22.02|0
1651758860000|2022-05-05 13:54:20|24.82|22.46|24.6|22.26|24.82|22.46|24.6|22.26|0
1651758870000|2022-05-05 13:54:30|24.38|22.06|24.38|22.06|24.47|22.14|24.38|22.06|0
1651758880000|2022-05-05 13:54:40|24.56|22.22|24.47|22.14|24.56|22.22|24.47|22.14|0
1651758890000|2022-05-05 13:54:50|24.43|22.1|24.51|22.18|24.51|22.18|24.38|22.06|0
1651758900000|2022-05-05 13:55:00|24.56|22.22|25|22.62|25|22.62|24.51|22.18|0
1651758910000|2022-05-05 13:55:10|24.94|22.56|24.76|22.4|24.94|22.56|24.76|22.4|0
1651758920000|2022-05-05 13:55:20|24.65|22.3|24.34|22.02|24.69|22.34|24.34|22.02|0
1651758930000|2022-05-05 13:55:30|24.43|22.1|24.29|21.98|24.43|22.1|24.29|21.98|0
1651758940000|2022-05-05 13:55:40|24.38|22.06|24.12|21.82|24.38|22.06|24.12|21.82|0
1651758950000|2022-05-05 13:55:50|24.08|21.78|23.9|21.63|24.12|21.82|23.9|21.63|0
1651758960000|2022-05-05 13:56:00|23.95|21.66|23.95|21.66|24.12|21.82|23.95|21.66|0
1651758970000|2022-05-05 13:56:10|23.99|21.7|23.69|21.43|23.99|21.7|23.69|21.43|0
1651758980000|2022-05-05 13:56:20|23.77|21.51|23.6|21.35|23.77|21.51|23.6|21.35|0
1651758990000|2022-05-05 13:56:30|23.69|21.43|23.69|21.43|23.73|21.47|23.69|21.43|0
1651759000000|2022-05-05 13:56:40|23.6|21.35|23.56|21.31|23.69|21.43|23.56|21.31|0
1651759010000|2022-05-05 13:56:50|23.43|21.2|23.34|21.12|23.43|21.2|23.3|21.08|0
1651759020000|2022-05-05 13:57:00|23.47|21.24|23.64|21.39|23.64|21.39|23.47|21.24|0
1651759030000|2022-05-05 13:57:10|23.56|21.31|23.39|21.16|23.6|21.35|23.39|21.16|0
1651759040000|2022-05-05 13:57:20|23.34|21.12|23.22|21.01|23.34|21.12|23.22|21.01|0
1651759050000|2022-05-05 13:57:30|23.13|20.93|23.22|21.01|23.22|21.01|23.13|20.93|0
1651759060000|2022-05-05 13:57:40|23.17|20.97|23.17|20.97|23.22|21.01|23.13|20.93|0
1651759070000|2022-05-05 13:57:50|23.22|21.01|23.26|21.04|23.26|21.04|23.19|20.99|0
1651759080000|2022-05-05 13:58:00|23.34|21.12|23.34|21.12|23.39|21.16|23.3|21.08|0
1651759090000|2022-05-05 13:58:10|23.26|21.04|23.51|21.27|23.51|21.27|23.26|21.04|0
1651759100000|2022-05-05 13:58:20|23.43|21.2|23.56|21.31|23.56|21.31|23.43|21.2|0
1651759110000|2022-05-05 13:58:30|23.51|21.27|23.6|21.35|23.68|21.43|23.51|21.27|0
1651759120000|2022-05-05 13:58:40|23.64|21.39|24.01|21.72|24.01|21.72|23.64|21.39|0
1651759130000|2022-05-05 13:58:50|24.03|21.74|23.94|21.66|24.03|21.74|23.94|21.66|0
1651759140000|2022-05-05 13:59:00|23.88|21.6|23.68|21.43|23.88|21.6|23.68|21.43|0
1651759150000|2022-05-05 13:59:10|23.62|21.37|23.68|21.43|23.73|21.47|23.62|21.37|0
1651759160000|2022-05-05 13:59:20|23.6|21.35|23.68|21.43|23.68|21.43|23.6|21.35|0
1651759170000|2022-05-05 13:59:30|23.86|21.58|24.03|21.74|24.05|21.76|23.86|21.58|0
1651759180000|2022-05-05 13:59:40|24.07|21.78|24.16|21.86|24.25|21.94|24.07|21.78|0
1651759190000|2022-05-05 13:59:50|24.03|21.74|23.86|21.58|24.03|21.74|23.86|21.58|0
1651759200000|2022-05-05 14:00:00|23.81|21.55|23.6|21.35|23.81|21.55|23.6|21.35|0
1651759210000|2022-05-05 14:00:10|23.68|21.43|23.56|21.31|23.68|21.43|23.56|21.31|0
1651759220000|2022-05-05 14:00:20|23.43|21.2|23.73|21.47|23.73|21.47|23.43|21.2|0
1651759230000|2022-05-05 14:00:30|23.86|21.58|23.77|21.51|23.86|21.58|23.77|21.51|0
1651759240000|2022-05-05 14:00:40|23.81|21.55|23.47|21.23|23.81|21.55|23.47|21.23|0
1651759250000|2022-05-05 14:00:50|23.3|21.08|22.92|20.74|23.3|21.08|22.88|20.7|0
1651759260000|2022-05-05 14:01:00|23.21|21|23.55|21.31|23.55|21.31|23.21|21|0
1651759270000|2022-05-05 14:01:10|23.6|21.35|23.21|21|23.6|21.35|23.21|21|0
1651759280000|2022-05-05 14:01:20|23.3|21.08|23.38|21.16|23.38|21.16|23.3|21.08|0
1651759290000|2022-05-05 14:01:30|23.3|21.08|23.3|21.08|23.32|21.1|23.26|21.04|0
1651759300000|2022-05-05 14:01:40|23.34|21.12|23.34|21.12|23.43|21.2|23.34|21.12|0
1651759310000|2022-05-05 14:01:50|23.3|21.08|23.17|20.97|23.3|21.08|23.17|20.97|0
1651759320000|2022-05-05 14:02:00|23.11|20.91|22.84|20.66|23.11|20.91|22.84|20.66|0
1651759330000|2022-05-05 14:02:10|22.96|20.77|22.67|20.51|22.96|20.77|22.67|20.51|0
1651759340000|2022-05-05 14:02:20|22.59|20.44|22.59|20.44|22.63|20.47|22.59|20.44|0
1651759350000|2022-05-05 14:02:30|22.54|20.4|22.46|20.32|22.63|20.47|22.46|20.32|0
1651759360000|2022-05-05 14:02:40|22.42|20.29|21.54|19.49|22.42|20.29|21.54|19.49|0
1651759370000|2022-05-05 14:02:50|21.5|19.45|22.1|19.99|22.22|20.1|21.5|19.45|0
1651759380000|2022-05-05 14:03:00|22.14|20.03|23.11|20.91|23.11|20.91|22.14|20.03|0
1651759390000|2022-05-05 14:03:10|23.94|21.66|23.69|21.43|23.94|21.66|23.69|21.43|0
1651759400000|2022-05-05 14:03:20|23.73|21.47|23.64|21.39|23.77|21.51|23.64|21.39|0
1651759410000|2022-05-05 14:03:30|23.6|21.35|23.52|21.28|23.6|21.35|23.52|21.28|0
1651759420000|2022-05-05 14:03:40|23.56|21.32|23.73|21.47|23.81|21.55|23.56|21.32|0
1651759430000|2022-05-05 14:03:50|23.69|21.43|23.81|21.54|23.81|21.54|23.64|21.39|0
1651759440000|2022-05-05 14:04:00|23.44|21.21|23.36|21.13|23.44|21.21|23.32|21.09|0
1651759450000|2022-05-05 14:04:10|23.27|21.06|23.23|21.02|23.27|21.06|23.23|21.02|0
1651759460000|2022-05-05 14:04:20|23.15|20.94|22.98|20.79|23.15|20.94|22.98|20.79|0
1651759470000|2022-05-05 14:04:30|22.77|20.6|22.61|20.46|22.77|20.6|22.57|20.42|0
1651759480000|2022-05-05 14:04:40|22.86|20.68|22.77|20.6|22.86|20.68|22.73|20.57|0
1651759490000|2022-05-05 14:04:50|22.82|20.64|22.65|20.49|22.82|20.64|22.65|20.49|0
1651759500000|2022-05-05 14:05:00|22.61|20.46|22.49|20.34|22.61|20.46|22.32|20.2|0
1651759510000|2022-05-05 14:05:10|22.36|20.23|21.96|19.87|22.36|20.23|21.96|19.87|0
1651759520000|2022-05-05 14:05:20|22|19.91|21.68|19.62|22|19.91|21.68|19.62|0
1651759530000|2022-05-05 14:05:30|21.64|19.58|22.27|20.15|22.39|20.26|21.64|19.58|0
1651759540000|2022-05-05 14:05:40|22.35|20.23|22.48|20.34|22.48|20.34|22.35|20.23|0
1651759550000|2022-05-05 14:05:50|22.88|20.7|22.97|20.78|22.97|20.78|22.88|20.7|0
1651759560000|2022-05-05 14:06:00|22.88|20.7|22.68|20.52|22.88|20.7|22.64|20.48|0
1651759570000|2022-05-05 14:06:10|22.72|20.56|22.97|20.78|23.09|20.89|22.72|20.56|0
1651759580000|2022-05-05 14:06:20|22.88|20.7|22.88|20.7|22.88|20.7|22.68|20.52|0
1651759590000|2022-05-05 14:06:30|22.8|20.63|22.59|20.44|23.05|20.85|22.59|20.44|0
1651759600000|2022-05-05 14:06:40|22.67|20.51|23.77|21.51|23.77|21.51|22.67|20.51|0
1651759610000|2022-05-05 14:06:50|23.73|21.47|23.67|21.41|23.73|21.47|23.67|21.41|0
1651759620000|2022-05-05 14:07:00|23.65|21.39|23.86|21.58|23.86|21.58|23.65|21.39|0
1651759630000|2022-05-05 14:07:10|23.98|21.7|23.48|21.24|23.98|21.7|23.44|21.21|0
1651759640000|2022-05-05 14:07:20|23.4|21.17|23.19|20.98|23.4|21.17|23.19|20.98|0
1651759650000|2022-05-05 14:07:30|23.15|20.94|23.17|20.96|23.27|21.05|23.15|20.94|0
1651759660000|2022-05-05 14:07:40|23.15|20.94|22.98|20.79|23.15|20.94|22.98|20.79|0
1651759670000|2022-05-05 14:07:50|22.82|20.65|22.49|20.35|22.82|20.65|22.49|20.35|0
1651759680000|2022-05-05 14:08:00|22.41|20.28|22.09|19.99|22.41|20.28|22.09|19.99|0
1651759690000|2022-05-05 14:08:10|22.15|20.04|22.21|20.1|22.21|20.1|22.05|19.95|0
1651759700000|2022-05-05 14:08:20|22.37|20.24|22.53|20.39|22.53|20.39|22.33|20.21|0
1651759710000|2022-05-05 14:08:30|22.58|20.43|22.51|20.37|22.58|20.43|22.51|20.37|0
1651759720000|2022-05-05 14:08:40|22.41|20.28|22.01|19.92|22.41|20.28|22.01|19.92|0
1651759730000|2022-05-05 14:08:50|21.94|19.85|22.03|19.94|22.03|19.94|21.91|19.83|0
1651759740000|2022-05-05 14:09:00|21.97|19.88|22.33|20.21|22.33|20.21|21.97|19.88|0
1651759750000|2022-05-05 14:09:10|22.68|20.52|22.57|20.42|22.74|20.57|22.57|20.42|0
1651759760000|2022-05-05 14:09:20|22.62|20.46|22.33|20.21|22.7|20.53|22.33|20.21|0
1651759770000|2022-05-05 14:09:30|22.21|20.1|22.21|20.1|22.21|20.1|22.13|20.03|0
1651759780000|2022-05-05 14:09:40|22.45|20.32|22.66|20.5|22.66|20.5|22.45|20.32|0
1651759790000|2022-05-05 14:09:50|22.7|20.53|22.7|20.53|22.7|20.53|22.59|20.44|0
1651759800000|2022-05-05 14:10:00|22.66|20.5|22.45|20.31|22.67|20.52|22.45|20.31|0
1651759810000|2022-05-05 14:10:10|22.49|20.35|22.55|20.41|22.74|20.57|22.49|20.35|0
1651759820000|2022-05-05 14:10:20|22.59|20.44|22.7|20.53|22.7|20.53|22.49|20.35|0
1651759830000|2022-05-05 14:10:30|22.74|20.57|22.84|20.66|22.86|20.68|22.74|20.57|0
1651759840000|2022-05-05 14:10:40|22.82|20.64|22.94|20.76|22.94|20.76|22.74|20.57|0
1651759850000|2022-05-05 14:10:50|22.86|20.68|22.7|20.53|22.86|20.68|22.7|20.53|0
1651759860000|2022-05-05 14:11:00|22.49|20.35|22.41|20.28|22.49|20.35|22.37|20.24|0
1651759870000|2022-05-05 14:11:10|22.53|20.39|22.29|20.17|22.53|20.39|22.29|20.17|0
1651759880000|2022-05-05 14:11:20|22.09|19.99|22.13|20.02|22.17|20.06|22.09|19.99|0
1651759890000|2022-05-05 14:11:30|22.21|20.1|22.01|19.92|22.21|20.1|22.01|19.92|0
1651759900000|2022-05-05 14:11:40|21.97|19.88|21.54|19.49|21.97|19.88|21.54|19.49|0
1651759910000|2022-05-05 14:11:50|21.23|19.21|20.9|18.91|21.27|19.24|20.9|18.91|0
1651759920000|2022-05-05 14:12:00|20.89|18.9|21.17|19.16|21.46|19.42|20.89|18.9|0
1651759930000|2022-05-05 14:12:10|21.08|19.07|21.58|19.52|21.58|19.52|21.08|19.07|0
1651759940000|2022-05-05 14:12:20|21.42|19.38|21.5|19.45|21.56|19.51|21.42|19.38|0
1651759950000|2022-05-05 14:12:30|21.58|19.52|21.46|19.42|21.58|19.52|21.46|19.42|0
1651759960000|2022-05-05 14:12:40|21.08|19.07|21.42|19.38|21.42|19.38|21.08|19.07|0
1651759970000|2022-05-05 14:12:50|21.19|19.17|21.39|19.35|21.39|19.35|21.19|19.17|0
1651759980000|2022-05-05 14:13:00|21.42|19.38|21.42|19.38|21.58|19.52|21.42|19.38|0
1651759990000|2022-05-05 14:13:10|21.39|19.35|21.29|19.26|21.39|19.35|21.27|19.24|0
1651760000000|2022-05-05 14:13:20|21.5|19.45|21.31|19.28|21.5|19.45|21.31|19.28|0
1651760010000|2022-05-05 14:13:30|21.19|19.17|21.42|19.38|21.44|19.4|21.19|19.17|0
1651760020000|2022-05-05 14:13:40|21.7|19.63|21.74|19.67|21.93|19.84|21.7|19.63|0
1651760030000|2022-05-05 14:13:50|21.79|19.72|21.89|19.81|21.93|19.84|21.79|19.72|0
1651760040000|2022-05-05 14:14:00|21.81|19.74|22.09|19.99|22.09|19.99|21.81|19.74|0
1651760050000|2022-05-05 14:14:10|22.17|20.06|22.41|20.28|22.45|20.31|22.17|20.06|0
1651760060000|2022-05-05 14:14:20|22.45|20.31|22.41|20.28|22.45|20.31|22.37|20.24|0
1651760070000|2022-05-05 14:14:30|22.49|20.35|22.86|20.68|22.86|20.68|22.49|20.35|0
1651760080000|2022-05-05 14:14:40|23.06|20.86|23.1|20.9|23.1|20.9|22.94|20.75|0
1651760090000|2022-05-05 14:14:50|23.06|20.86|23.1|20.9|23.31|21.09|23.06|20.86|0
1651760100000|2022-05-05 14:15:00|23.39|21.16|23.18|20.98|23.39|21.16|23.18|20.98|0
1651760110000|2022-05-05 14:15:10|23.47|21.24|23.23|21.01|23.47|21.24|23.23|21.01|0
1651760120000|2022-05-05 14:15:20|23.31|21.09|23.31|21.09|23.35|21.13|23.31|21.09|0
1651760130000|2022-05-05 14:15:30|23.27|21.05|23.27|21.05|23.27|21.05|23.18|20.98|0
1651760140000|2022-05-05 14:15:40|22.98|20.79|22.94|20.75|22.98|20.79|22.94|20.75|0
1651760150000|2022-05-05 14:15:50|23.06|20.86|22.7|20.54|23.06|20.86|22.58|20.43|0
1651760160000|2022-05-05 14:16:00|22.5|20.35|22.17|20.06|22.5|20.35|22.01|19.92|0
1651760170000|2022-05-05 14:16:10|21.89|19.81|22.07|19.97|22.07|19.97|21.82|19.74|0
1651760180000|2022-05-05 14:16:20|22.01|19.92|21.93|19.84|22.01|19.92|21.93|19.84|0
1651760190000|2022-05-05 14:16:30|22.01|19.92|22.05|19.95|22.05|19.95|21.97|19.88|0
1651760200000|2022-05-05 14:16:40|22.21|20.1|22.41|20.28|22.41|20.28|22.21|20.1|0
1651760210000|2022-05-05 14:16:50|22.25|20.13|21.89|19.81|22.25|20.13|21.89|19.81|0
1651760220000|2022-05-05 14:17:00|21.42|19.38|21.78|19.7|21.78|19.7|21.42|19.38|0
1651760230000|2022-05-05 14:17:10|21.85|19.77|22.49|20.35|22.49|20.35|21.85|19.77|0
1651760240000|2022-05-05 14:17:20|22.45|20.32|22.37|20.24|22.53|20.39|22.37|20.24|0
1651760250000|2022-05-05 14:17:30|22.62|20.46|22.37|20.24|22.62|20.46|22.37|20.24|0
1651760260000|2022-05-05 14:17:40|22.01|19.92|22.21|20.1|22.29|20.17|21.93|19.84|0
1651760270000|2022-05-05 14:17:50|22.33|20.21|22.21|20.1|22.33|20.21|22.13|20.02|0
1651760280000|2022-05-05 14:18:00|22.25|20.13|22.17|20.06|22.25|20.13|22.17|20.06|0
1651760290000|2022-05-05 14:18:10|22.47|20.33|22.62|20.46|22.62|20.46|22.47|20.33|0
1651760300000|2022-05-05 14:18:20|22.7|20.54|22.78|20.61|22.78|20.61|22.62|20.46|0
1651760310000|2022-05-05 14:18:30|22.82|20.65|22.53|20.39|22.82|20.65|22.53|20.39|0
1651760320000|2022-05-05 14:18:40|22.27|20.15|22.25|20.13|22.33|20.21|22.17|20.06|0
1651760330000|2022-05-05 14:18:50|22.21|20.1|22.25|20.13|22.25|20.13|22.21|20.1|0
1651760340000|2022-05-05 14:19:00|22.09|19.99|21.97|19.88|22.09|19.99|21.97|19.88|0
1651760350000|2022-05-05 14:19:10|22.17|20.06|22.13|20.02|22.17|20.06|22.05|19.95|0
1651760360000|2022-05-05 14:19:20|22.37|20.24|22.55|20.41|22.57|20.42|22.37|20.24|0
1651760370000|2022-05-05 14:19:30|22.29|20.17|22.49|20.35|22.49|20.35|22.29|20.17|0
1651760380000|2022-05-05 14:19:40|22.33|20.2|22.49|20.35|22.49|20.35|22.25|20.13|0
1651760390000|2022-05-05 14:19:50|22.37|20.24|22.49|20.35|22.49|20.35|22.33|20.2|0
1651760400000|2022-05-05 14:20:00|22.45|20.31|22.25|20.13|22.49|20.35|22.25|20.13|0
1651760410000|2022-05-05 14:20:10|22.37|20.24|22.49|20.35|22.53|20.39|22.37|20.24|0
1651760420000|2022-05-05 14:20:20|22.19|20.08|22.01|19.91|22.19|20.08|22.01|19.91|0
1651760430000|2022-05-05 14:20:30|22.05|19.95|22.05|19.95|22.25|20.13|22.05|19.95|0
1651760440000|2022-05-05 14:20:40|21.97|19.88|21.54|19.49|21.97|19.88|21.54|19.49|0
1651760450000|2022-05-05 14:20:50|21.58|19.52|21.65|19.59|21.65|19.59|21.58|19.52|0
1651760460000|2022-05-05 14:21:00|21.46|19.42|21.62|19.56|21.62|19.56|21.44|19.4|0
1651760470000|2022-05-05 14:21:10|21.93|19.84|21.77|19.7|21.93|19.84|21.77|19.7|0
1651760480000|2022-05-05 14:21:20|22.09|19.99|22.37|20.24|22.37|20.24|22.09|19.99|0
1651760490000|2022-05-05 14:21:30|22.21|20.09|21.93|19.84|22.21|20.09|21.93|19.84|0
1651760500000|2022-05-05 14:21:40|21.83|19.75|21.81|19.73|21.83|19.75|21.77|19.7|0
1651760510000|2022-05-05 14:21:50|21.73|19.66|21.73|19.66|21.81|19.73|21.73|19.66|0
1651760520000|2022-05-05 14:22:00|21.34|19.31|21.69|19.63|21.69|19.63|21.34|19.31|0
1651760530000|2022-05-05 14:22:10|21.97|19.88|22.13|20.02|22.17|20.06|21.97|19.88|0
1651760540000|2022-05-05 14:22:20|21.97|19.88|22.17|20.06|22.17|20.06|21.97|19.88|0
1651760550000|2022-05-05 14:22:30|21.97|19.88|21.85|19.77|21.97|19.88|21.85|19.77|0
1651760560000|2022-05-05 14:22:40|21.69|19.63|21.5|19.45|21.69|19.63|21.5|19.45|0
1651760570000|2022-05-05 14:22:50|21.34|19.31|20.92|18.93|21.34|19.31|20.92|18.93|0
1651760580000|2022-05-05 14:23:00|20.88|18.89|20.88|18.89|21.09|19.08|20.88|18.89|0
1651760590000|2022-05-05 14:23:10|20.84|18.86|20.65|18.68|20.84|18.86|20.65|18.68|0
1651760600000|2022-05-05 14:23:20|20.69|18.72|20.05|18.14|20.69|18.72|20.05|18.14|0
1651760610000|2022-05-05 14:23:30|19.85|17.96|19.72|17.84|19.85|17.96|19.72|17.84|0
1651760620000|2022-05-05 14:23:40|19.87|17.98|19.98|18.08|19.98|18.08|19.87|17.98|0
1651760630000|2022-05-05 14:23:50|19.9|18.01|21.14|19.13|21.14|19.13|18.96|17.15|0
1651760640000|2022-05-05 14:24:00|21.16|19.15|21.24|19.22|21.24|19.22|21.12|19.11|0
1651760650000|2022-05-05 14:24:10|21.2|19.18|21.2|19.18|21.28|19.25|21.2|19.18|0
1651760660000|2022-05-05 14:24:20|21.24|19.22|21.32|19.29|21.32|19.29|21.18|19.16|0
1651760670000|2022-05-05 14:24:30|21.39|19.36|21.43|19.39|21.43|19.39|21.32|19.29|0
1651760680000|2022-05-05 14:24:40|21.33|19.3|21.05|19.04|21.33|19.3|21.05|19.04|0
1651760690000|2022-05-05 14:24:50|21.16|19.15|21.24|19.22|21.28|19.25|21.16|19.15|0
1651760700000|2022-05-05 14:25:00|21.35|19.32|21.39|19.35|21.43|19.39|21.32|19.29|0
1651760710000|2022-05-05 14:25:10|21.45|19.41|21.43|19.39|21.45|19.41|21.39|19.35|0
1651760720000|2022-05-05 14:25:20|21.51|19.46|21.39|19.35|21.51|19.46|21.39|19.35|0
1651760730000|2022-05-05 14:25:30|21.43|19.39|21.39|19.35|21.43|19.39|21.32|19.29|0
1651760740000|2022-05-05 14:25:40|21.47|19.42|21.43|19.39|21.62|19.56|21.43|19.39|0
1651760750000|2022-05-05 14:25:50|21.47|19.42|21.24|19.22|21.47|19.42|21.24|19.22|0
1651760760000|2022-05-05 14:26:00|21.31|19.28|21.28|19.25|21.31|19.28|21.12|19.11|0
1651760770000|2022-05-05 14:26:10|21.41|19.37|21.51|19.46|21.51|19.46|21.39|19.35|0
1651760780000|2022-05-05 14:26:20|21.43|19.39|21.55|19.49|21.58|19.53|21.39|19.35|0
1651760790000|2022-05-05 14:26:30|21.66|19.6|21.95|19.86|21.95|19.86|21.66|19.6|0
1651760800000|2022-05-05 14:26:40|21.97|19.88|21.97|19.88|21.97|19.88|21.91|19.83|0
1651760810000|2022-05-05 14:26:50|21.91|19.83|22.17|20.06|22.17|20.06|21.91|19.83|0
1651760820000|2022-05-05 14:27:00|22.25|20.13|22.11|20.01|22.25|20.13|22.11|20.01|0
1651760830000|2022-05-05 14:27:10|22.09|19.99|22.01|19.92|22.13|20.02|22.01|19.92|0
1651760840000|2022-05-05 14:27:20|21.97|19.88|22.17|20.06|22.17|20.06|21.97|19.88|0
1651760850000|2022-05-05 14:27:30|22.13|20.02|22.05|19.95|22.13|20.02|22.01|19.92|0
1651760860000|2022-05-05 14:27:40|21.97|19.88|22.29|20.17|22.29|20.17|21.97|19.88|0
1651760870000|2022-05-05 14:27:50|22.17|20.06|22.17|20.06|22.25|20.13|22.13|20.02|0
1651760880000|2022-05-05 14:28:00|22.25|20.13|22.17|20.06|22.29|20.17|22.17|20.06|0
1651760890000|2022-05-05 14:28:10|22.13|20.02|22.01|19.92|22.13|20.02|22.01|19.92|0
1651760900000|2022-05-05 14:28:20|22.05|19.95|21.9|19.81|22.05|19.95|21.9|19.81|0
1651760910000|2022-05-05 14:28:30|21.7|19.63|21.78|19.7|21.82|19.74|21.7|19.63|0
1651760920000|2022-05-05 14:28:40|21.82|19.74|21.72|19.65|21.82|19.74|21.72|19.65|0
1651760930000|2022-05-05 14:28:50|21.7|19.63|21.97|19.88|21.97|19.88|21.7|19.63|0
1651760940000|2022-05-05 14:29:00|21.89|19.81|21.89|19.81|21.93|19.85|21.89|19.81|0
1651760950000|2022-05-05 14:29:10|21.86|19.77|21.97|19.88|21.97|19.88|21.86|19.77|0
1651760960000|2022-05-05 14:29:20|21.93|19.84|21.8|19.72|21.93|19.84|21.8|19.72|0
1651760970000|2022-05-05 14:29:30|21.66|19.6|21.58|19.53|21.66|19.6|21.58|19.53|0
1651760980000|2022-05-05 14:29:40|21.31|19.28|21.39|19.35|21.39|19.35|21.27|19.25|0
1651760990000|2022-05-05 14:29:50|21.31|19.28|21.24|19.21|21.31|19.28|21.24|19.21|0
1651761000000|2022-05-05 14:30:00|21.2|19.18|21.16|19.14|21.2|19.18|20.97|18.97|0
1651761010000|2022-05-05 14:30:10|21.27|19.25|21.51|19.46|21.51|19.46|21.27|19.25|0
1651761020000|2022-05-05 14:30:20|21.47|19.42|21.39|19.35|21.47|19.42|21.39|19.35|0
1651761030000|2022-05-05 14:30:30|21.31|19.28|21.5|19.46|21.54|19.49|21.31|19.28|0
1651761040000|2022-05-05 14:30:40|21.58|19.53|21.66|19.6|21.66|19.6|21.58|19.53|0
1651761050000|2022-05-05 14:30:50|21.54|19.49|21.5|19.46|21.54|19.49|21.5|19.46|0
1651761060000|2022-05-05 14:31:00|21.47|19.42|21.47|19.42|21.5|19.46|21.43|19.39|0
1651761070000|2022-05-05 14:31:10|21.54|19.49|21.5|19.46|21.54|19.49|21.39|19.35|0
1651761080000|2022-05-05 14:31:20|21.47|19.42|21.47|19.42|21.47|19.42|21.41|19.37|0
1651761090000|2022-05-05 14:31:30|21.39|19.35|21.33|19.3|21.39|19.35|21.33|19.3|0
1651761100000|2022-05-05 14:31:40|21.35|19.32|21.12|19.11|21.35|19.32|21.12|19.11|0
1651761110000|2022-05-05 14:31:50|21.24|19.21|21.5|19.46|21.5|19.46|21.24|19.21|0
1651761120000|2022-05-05 14:32:00|21.39|19.35|21.39|19.35|21.39|19.35|21.27|19.25|0
1651761130000|2022-05-05 14:32:10|21.35|19.32|21.06|19.06|21.35|19.32|21.06|19.06|0
1651761140000|2022-05-05 14:32:20|21.01|19.01|20.8|18.82|21.01|19.01|20.8|18.82|0
1651761150000|2022-05-05 14:32:30|20.63|18.66|20.72|18.75|20.72|18.75|20.55|18.6|0
1651761160000|2022-05-05 14:32:40|20.67|18.7|20.52|18.56|20.67|18.7|20.52|18.56|0
1651761170000|2022-05-05 14:32:50|20.37|18.43|20.29|18.36|20.37|18.43|20.26|18.33|0
1651761180000|2022-05-05 14:33:00|20.44|18.5|20.41|18.46|20.44|18.5|20.41|18.46|0
1651761190000|2022-05-05 14:33:10|20.35|18.41|20.41|18.46|20.44|18.5|20.35|18.41|0
1651761200000|2022-05-05 14:33:20|20.29|18.36|20.29|18.36|20.33|18.4|20.29|18.36|0
1651761210000|2022-05-05 14:33:30|20.26|18.33|20.33|18.4|20.33|18.4|20.26|18.33|0
1651761220000|2022-05-05 14:33:40|20.37|18.43|20.44|18.5|20.44|18.5|20.33|18.4|0
1651761230000|2022-05-05 14:33:50|20.33|18.39|20.33|18.39|20.33|18.39|20.29|18.36|0
1651761240000|2022-05-05 14:34:00|20.55|18.6|20.48|18.53|20.63|18.66|20.48|18.53|0
1651761250000|2022-05-05 14:34:10|20.44|18.5|20.37|18.43|20.48|18.53|20.37|18.43|0
1651761260000|2022-05-05 14:34:20|20.44|18.5|20.44|18.5|20.44|18.5|20.33|18.39|0
1651761270000|2022-05-05 14:34:30|20.41|18.46|20.63|18.66|20.63|18.66|20.41|18.46|0
1651761280000|2022-05-05 14:34:40|20.52|18.56|20.63|18.66|20.63|18.66|20.52|18.56|0
1651761290000|2022-05-05 14:34:50|20.67|18.7|20.67|18.7|20.67|18.7|20.59|18.63|0
1651761300000|2022-05-05 14:35:00|20.78|18.8|20.59|18.63|20.78|18.8|20.52|18.56|0
1651761310000|2022-05-05 14:35:10|20.52|18.56|20.55|18.6|20.55|18.6|20.48|18.53|0
1651761320000|2022-05-05 14:35:20|20.63|18.66|21.08|19.07|21.08|19.07|20.63|18.66|0
1651761330000|2022-05-05 14:35:30|21.06|19.05|21.08|19.07|21.12|19.11|21.06|19.05|0
1651761340000|2022-05-05 14:35:40|21.19|19.18|21.19|19.18|21.19|19.18|21.12|19.11|0
1651761350000|2022-05-05 14:35:50|21.23|19.21|21.35|19.31|21.37|19.33|21.23|19.21|0
1651761360000|2022-05-05 14:36:00|21.27|19.25|21.4|19.37|21.4|19.37|21.27|19.25|0
1651761370000|2022-05-05 14:36:10|21.42|19.38|21.19|19.18|21.42|19.38|21.19|19.18|0
1651761380000|2022-05-05 14:36:20|21.08|19.07|20.78|18.8|21.08|19.07|20.78|18.8|0
1651761390000|2022-05-05 14:36:30|20.59|18.63|20.7|18.73|20.7|18.73|20.52|18.56|0
1651761400000|2022-05-05 14:36:40|20.63|18.66|20.33|18.39|20.63|18.66|20.26|18.33|0
1651761410000|2022-05-05 14:36:50|20.29|18.36|20.44|18.49|20.44|18.49|20.29|18.36|0
1651761420000|2022-05-05 14:37:00|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1651761430000|2022-05-05 14:37:10|20.26|18.33|20.4|18.46|20.4|18.46|20.26|18.33|0
1651761440000|2022-05-05 14:37:20|20.66|18.7|20.81|18.83|20.81|18.83|20.66|18.7|0
1651761450000|2022-05-05 14:37:30|20.83|18.85|20.48|18.53|20.83|18.85|20.48|18.53|0
1651761460000|2022-05-05 14:37:40|20.44|18.49|20.46|18.51|20.51|18.56|20.44|18.49|0
1651761470000|2022-05-05 14:37:50|20.48|18.53|20.44|18.49|20.55|18.59|20.44|18.49|0
1651761480000|2022-05-05 14:38:00|20.38|18.44|19.96|18.06|20.4|18.46|19.96|18.06|0
1651761490000|2022-05-05 14:38:10|20.11|18.19|20.07|18.16|20.11|18.19|20.03|18.13|0
1651761500000|2022-05-05 14:38:20|19.96|18.06|19.89|17.99|19.96|18.06|19.89|17.99|0
1651761510000|2022-05-05 14:38:30|19.93|18.03|20.11|18.19|20.18|18.26|19.93|18.03|0
1651761520000|2022-05-05 14:38:40|20.18|18.26|20.44|18.49|20.44|18.49|20.18|18.26|0
1651761530000|2022-05-05 14:38:50|20.46|18.51|20.48|18.53|20.48|18.53|20.33|18.39|0
1651761540000|2022-05-05 14:39:00|20.44|18.49|20.25|18.33|20.44|18.49|20.25|18.33|0
1651761550000|2022-05-05 14:39:10|20.14|18.23|19.98|18.08|20.14|18.23|19.98|18.08|0
1651761560000|2022-05-05 14:39:20|20|18.09|20.07|18.16|20.07|18.16|19.96|18.06|0
1651761570000|2022-05-05 14:39:30|20|18.09|19.46|17.6|20|18.09|19.46|17.6|0
1651761580000|2022-05-05 14:39:40|19.38|17.54|19.46|17.6|19.49|17.64|19.35|17.51|0
1651761590000|2022-05-05 14:39:50|19.42|17.57|19.42|17.57|19.42|17.57|19.35|17.51|0
1651761600000|2022-05-05 14:40:00|19.38|17.54|19.38|17.54|19.38|17.54|19.31|17.47|0
1651761610000|2022-05-05 14:40:10|19.42|17.57|20.6|18.64|20.6|18.64|19.42|17.57|0
1651761620000|2022-05-05 14:40:20|20.47|18.52|19.85|17.96|20.47|18.52|19.85|17.96|0
1651761630000|2022-05-05 14:40:30|19.88|17.99|19.96|18.06|20.1|18.19|19.88|17.99|0
1651761640000|2022-05-05 14:40:40|20.59|18.63|20.7|18.73|20.7|18.73|20.51|18.56|0
1651761650000|2022-05-05 14:40:50|20.74|18.76|20.62|18.66|20.74|18.76|20.62|18.66|0
1651761660000|2022-05-05 14:41:00|20.55|18.59|20.59|18.63|20.59|18.63|20.55|18.59|0
1651761670000|2022-05-05 14:41:10|20.62|18.66|20.48|18.53|20.66|18.69|20.48|18.53|0
1651761680000|2022-05-05 14:41:20|20.51|18.56|20.48|18.53|20.51|18.56|20.48|18.53|0
1651761690000|2022-05-05 14:41:30|20.27|18.34|19.97|18.07|20.27|18.34|19.97|18.07|0
1651761700000|2022-05-05 14:41:40|19.79|17.9|19.79|17.9|19.9|18|19.79|17.9|0
1651761710000|2022-05-05 14:41:50|19.82|17.94|19.72|17.84|19.93|18.03|19.72|17.84|0
1651761720000|2022-05-05 14:42:00|19.65|17.77|19.65|17.77|19.79|17.9|19.65|17.77|0
1651761730000|2022-05-05 14:42:10|19.75|17.87|19.97|18.07|19.97|18.07|19.75|17.87|0
1651761740000|2022-05-05 14:42:20|19.75|17.87|19.75|17.87|19.79|17.9|19.75|17.87|0
1651761750000|2022-05-05 14:42:30|19.72|17.84|19.65|17.77|19.72|17.84|19.57|17.71|0
1651761760000|2022-05-05 14:42:40|19.68|17.81|19.83|17.94|19.83|17.94|19.68|17.81|0
1651761770000|2022-05-05 14:42:50|19.87|17.97|19.79|17.91|19.87|17.97|19.79|17.91|0
1651761780000|2022-05-05 14:43:00|19.76|17.88|19.72|17.84|19.79|17.91|19.72|17.84|0
1651761790000|2022-05-05 14:43:10|19.83|17.94|20.04|18.14|20.04|18.14|19.76|17.88|0
1651761800000|2022-05-05 14:43:20|20.12|18.2|20.48|18.53|20.48|18.53|20.08|18.17|0
1651761810000|2022-05-05 14:43:30|20.52|18.56|20.92|18.93|20.92|18.93|20.52|18.56|0
1651761820000|2022-05-05 14:43:40|20.9|18.91|21.03|19.03|21.15|19.13|20.9|18.91|0
1651761830000|2022-05-05 14:43:50|21.11|19.1|21|19|21.11|19.1|21|19|0
1651761840000|2022-05-05 14:44:00|21.15|19.13|21.07|19.06|21.15|19.13|20.98|18.98|0
1651761850000|2022-05-05 14:44:10|21.22|19.2|21.15|19.13|21.22|19.2|21.03|19.03|0
1651761860000|2022-05-05 14:44:20|21.26|19.23|21.45|19.41|21.45|19.41|21.26|19.23|0
1651761870000|2022-05-05 14:44:30|21.41|19.37|21.45|19.4|21.6|19.54|21.41|19.37|0
1651761880000|2022-05-05 14:44:40|21.33|19.3|21.56|19.51|21.56|19.51|21.33|19.3|0
1651761890000|2022-05-05 14:44:50|21.49|19.44|21.6|19.54|21.6|19.54|21.37|19.34|0
1651761900000|2022-05-05 14:45:00|21.37|19.34|21.68|19.61|21.68|19.61|21.37|19.34|0
1651761910000|2022-05-05 14:45:10|21.64|19.58|21.83|19.75|21.83|19.75|21.56|19.51|0
1651761920000|2022-05-05 14:45:20|21.91|19.82|21.91|19.82|21.91|19.82|21.83|19.75|0
1651761930000|2022-05-05 14:45:30|21.75|19.68|21.79|19.72|21.87|19.78|21.75|19.68|0
1651761940000|2022-05-05 14:45:40|21.64|19.58|21.3|19.27|21.64|19.58|21.3|19.27|0
1651761950000|2022-05-05 14:45:50|21.41|19.37|21.52|19.47|21.52|19.47|21.41|19.37|0
1651761960000|2022-05-05 14:46:00|21.45|19.4|21.52|19.47|21.75|19.68|21.45|19.4|0
1651761970000|2022-05-05 14:46:10|21.48|19.44|21.43|19.39|21.48|19.44|21.37|19.34|0
1651761980000|2022-05-05 14:46:20|21.37|19.34|21.11|19.1|21.37|19.34|21.11|19.1|0
1651761990000|2022-05-05 14:46:30|21.26|19.23|21.33|19.3|21.33|19.3|21.26|19.23|0
1651762000000|2022-05-05 14:46:40|21.22|19.2|21.45|19.4|21.45|19.4|21.22|19.2|0
1651762010000|2022-05-05 14:46:50|21.37|19.34|21.3|19.27|21.37|19.34|21.22|19.2|0
1651762020000|2022-05-05 14:47:00|21.37|19.34|21.18|19.16|21.37|19.34|21.18|19.16|0
1651762030000|2022-05-05 14:47:10|21.03|19.03|20.96|18.96|21.03|19.03|20.96|18.96|0
1651762040000|2022-05-05 14:47:20|20.88|18.89|20.73|18.76|20.88|18.89|20.73|18.76|0
1651762050000|2022-05-05 14:47:30|20.77|18.79|20.68|18.71|20.77|18.79|20.66|18.69|0
1651762060000|2022-05-05 14:47:40|20.59|18.63|20.48|18.53|20.59|18.63|20.4|18.46|0
1651762070000|2022-05-05 14:47:50|20.42|18.48|20.37|18.43|20.48|18.53|20.37|18.43|0
1651762080000|2022-05-05 14:48:00|20.44|18.49|20.37|18.43|20.44|18.49|20.33|18.39|0
1651762090000|2022-05-05 14:48:10|20.33|18.39|20.06|18.15|20.33|18.39|20.06|18.15|0
1651762100000|2022-05-05 14:48:20|20.04|18.13|19.9|18|20.04|18.13|19.86|17.97|0
1651762110000|2022-05-05 14:48:30|19.86|17.97|19.65|17.78|19.9|18|19.65|17.78|0
1651762120000|2022-05-05 14:48:40|19.47|17.62|19.44|17.59|19.47|17.62|19.44|17.59|0
1651762130000|2022-05-05 14:48:50|19.3|17.46|19.16|17.33|19.3|17.46|19.16|17.33|0
1651762140000|2022-05-05 14:49:00|19.33|17.49|19.26|17.43|19.33|17.49|19.26|17.43|0
1651762150000|2022-05-05 14:49:10|19.21|17.38|19.33|17.49|19.33|17.49|19.21|17.38|0
1651762160000|2022-05-05 14:49:20|19.23|17.4|19.3|17.46|19.3|17.46|19.17|17.35|0
1651762170000|2022-05-05 14:49:30|19.37|17.52|19.51|17.65|19.51|17.65|19.37|17.52|0
1651762180000|2022-05-05 14:49:40|19.58|17.71|19.37|17.52|19.58|17.71|19.37|17.52|0
1651762190000|2022-05-05 14:49:50|19.28|17.44|19.33|17.49|19.33|17.49|19.28|17.44|0
1651762200000|2022-05-05 14:50:00|19.19|17.36|19.05|17.24|19.23|17.4|19.05|17.24|0
1651762210000|2022-05-05 14:50:10|19.02|17.21|18.88|17.08|19.02|17.21|18.78|16.99|0
1651762220000|2022-05-05 14:50:20|18.9|17.1|18.88|17.08|18.92|17.11|18.88|17.08|0
1651762230000|2022-05-05 14:50:30|18.85|17.05|18.64|16.87|18.85|17.05|18.64|16.87|0
1651762240000|2022-05-05 14:50:40|18.71|16.93|18.64|16.87|18.74|16.96|18.64|16.87|0
1651762250000|2022-05-05 14:50:50|18.61|16.84|18.61|16.84|18.71|16.93|18.61|16.84|0
1651762260000|2022-05-05 14:51:00|18.68|16.9|18.68|16.9|18.78|16.99|18.61|16.84|0
1651762270000|2022-05-05 14:51:10|18.57|16.8|18.74|16.96|18.74|16.96|18.57|16.8|0
1651762280000|2022-05-05 14:51:20|18.95|17.14|20.98|18.99|20.98|18.99|18.95|17.14|0
1651762290000|2022-05-05 14:51:30|21.11|19.1|20.15|18.23|21.11|19.1|20.15|18.23|0
1651762300000|2022-05-05 14:51:40|20.4|18.46|20.51|18.56|20.51|18.56|20.37|18.43|0
1651762310000|2022-05-05 14:51:50|20.62|18.66|20.66|18.69|20.67|18.7|20.62|18.66|0
1651762320000|2022-05-05 14:52:00|20.58|18.62|20.62|18.66|20.62|18.66|20.51|18.56|0
1651762330000|2022-05-05 14:52:10|20.58|18.62|20.66|18.69|20.66|18.69|20.58|18.62|0
1651762340000|2022-05-05 14:52:20|20.88|18.89|20.69|18.72|20.88|18.89|20.69|18.72|0
1651762350000|2022-05-05 14:52:30|20.66|18.69|19.6|17.74|20.66|18.69|19.6|17.74|0
1651762360000|2022-05-05 14:52:40|19.43|17.58|19.41|17.56|19.46|17.61|19.41|17.56|0
1651762370000|2022-05-05 14:52:50|19.15|17.33|18.94|17.14|19.15|17.33|18.94|17.14|0
1651762380000|2022-05-05 14:53:00|18.91|17.11|18.94|17.14|19.05|17.23|18.91|17.11|0
1651762390000|2022-05-05 14:53:10|18.91|17.11|19.22|17.39|19.29|17.45|18.91|17.11|0
1651762400000|2022-05-05 14:53:20|19.17|17.34|19.11|17.29|19.17|17.34|19.05|17.23|0
1651762410000|2022-05-05 14:53:30|19.04|17.23|19.27|17.43|19.36|17.51|19.04|17.23|0
1651762420000|2022-05-05 14:53:40|19.32|17.48|19.11|17.29|19.32|17.48|19.11|17.29|0
1651762430000|2022-05-05 14:53:50|19.04|17.23|18.98|17.17|19.15|17.32|18.98|17.17|0
1651762440000|2022-05-05 14:54:00|19.04|17.23|19.15|17.32|19.22|17.39|19.04|17.23|0
1651762450000|2022-05-05 14:54:10|19.25|17.42|19.01|17.2|19.32|17.48|19.01|17.2|0
1651762460000|2022-05-05 14:54:20|19.06|17.25|19.25|17.42|19.25|17.42|19.06|17.25|0
1651762470000|2022-05-05 14:54:30|19.08|17.26|19.22|17.39|19.22|17.39|19.08|17.26|0
1651762480000|2022-05-05 14:54:40|19.15|17.32|19.41|17.56|19.41|17.56|19.15|17.32|0
1651762490000|2022-05-05 14:54:50|19.39|17.54|19.57|17.7|19.57|17.7|19.39|17.54|0
1651762500000|2022-05-05 14:55:00|19.67|17.8|19.89|17.99|19.89|17.99|19.67|17.8|0
1651762510000|2022-05-05 14:55:10|19.81|17.93|19.89|17.99|19.89|17.99|19.81|17.93|0
1651762520000|2022-05-05 14:55:20|20.1|18.19|20.25|18.32|20.35|18.42|20.1|18.19|0
1651762530000|2022-05-05 14:55:30|20.21|18.28|20.35|18.42|20.35|18.42|20.21|18.28|0
1651762540000|2022-05-05 14:55:40|20.21|18.28|20.28|18.35|20.28|18.35|20.21|18.28|0
1651762550000|2022-05-05 14:55:50|20.35|18.42|20.25|18.32|20.35|18.42|20.25|18.32|0
1651762560000|2022-05-05 14:56:00|20.28|18.35|19.78|17.9|20.28|18.35|19.78|17.9|0
1651762570000|2022-05-05 14:56:10|19.74|17.86|19.94|18.04|19.99|18.09|19.74|17.86|0
1651762580000|2022-05-05 14:56:20|20.03|18.12|19.67|17.8|20.03|18.12|19.62|17.75|0
1651762590000|2022-05-05 14:56:30|19.6|17.73|19.6|17.73|19.64|17.77|19.6|17.73|0
1651762600000|2022-05-05 14:56:40|19.67|17.8|19.64|17.77|19.67|17.8|19.53|17.67|0
1651762610000|2022-05-05 14:56:50|19.76|17.88|19.81|17.93|19.81|17.93|19.76|17.88|0
1651762620000|2022-05-05 14:57:00|19.92|18.02|19.85|17.96|19.92|18.02|19.74|17.86|0
1651762630000|2022-05-05 14:57:10|19.78|17.89|19.57|17.7|19.92|18.02|19.57|17.7|0
1651762640000|2022-05-05 14:57:20|19.5|17.64|19.85|17.96|19.85|17.96|19.5|17.64|0
1651762650000|2022-05-05 14:57:30|20.03|18.12|19.71|17.83|20.03|18.12|19.71|17.83|0
1651762660000|2022-05-05 14:57:40|19.67|17.8|19.62|17.75|19.67|17.8|19.62|17.75|0
1651762670000|2022-05-05 14:57:50|19.57|17.7|19.67|17.8|19.67|17.8|19.57|17.7|0
1651762680000|2022-05-05 14:58:00|19.64|17.77|19.67|17.8|19.67|17.8|19.57|17.7|0
1651762690000|2022-05-05 14:58:10|19.78|17.89|19.99|18.09|19.99|18.09|19.71|17.83|0
1651762700000|2022-05-05 14:58:20|20.06|18.15|19.96|18.06|20.06|18.15|19.96|18.06|0
1651762710000|2022-05-05 14:58:30|19.99|18.09|19.83|17.94|19.99|18.09|19.74|17.86|0
1651762720000|2022-05-05 14:58:40|19.88|17.99|19.78|17.89|19.92|18.02|19.78|17.89|0
1651762730000|2022-05-05 14:58:50|19.85|17.96|19.9|18.01|19.92|18.02|19.85|17.96|0
1651762740000|2022-05-05 14:59:00|20.06|18.15|20.01|18.1|20.1|18.18|20.01|18.1|0
1651762750000|2022-05-05 14:59:10|20.21|18.28|20.5|18.55|20.53|18.58|20.21|18.28|0
1651762760000|2022-05-05 14:59:20|20.64|18.68|20.72|18.74|20.72|18.74|20.57|18.61|0
1651762770000|2022-05-05 14:59:30|20.64|18.68|20.83|18.85|20.83|18.85|20.64|18.68|0
1651762780000|2022-05-05 14:59:40|20.87|18.88|20.68|18.71|20.87|18.88|20.68|18.71|0
1651762790000|2022-05-05 14:59:50|20.79|18.81|20.87|18.88|20.87|18.88|20.72|18.74|0
1651762800000|2022-05-05 15:00:00|20.68|18.71|20.75|18.78|20.75|18.78|20.61|18.64|0
1651762810000|2022-05-05 15:00:10|20.61|18.64|20.64|18.68|20.64|18.68|20.61|18.64|0
1651762820000|2022-05-05 15:00:20|20.87|18.88|20.74|18.76|20.87|18.88|20.74|18.76|0
1651762830000|2022-05-05 15:00:30|20.75|18.78|20.9|18.91|20.9|18.91|20.75|18.78|0
1651762840000|2022-05-05 15:00:40|20.87|18.88|20.98|18.98|21.01|19.01|20.87|18.88|0
1651762850000|2022-05-05 15:00:50|21.31|19.28|21.31|19.28|21.31|19.28|21.28|19.25|0
1651762860000|2022-05-05 15:01:00|21.24|19.22|20.87|18.88|21.24|19.22|20.87|18.88|0
1651762870000|2022-05-05 15:01:10|20.94|18.95|21.09|19.08|21.09|19.08|20.94|18.95|0
1651762880000|2022-05-05 15:01:20|20.83|18.84|20.72|18.74|20.83|18.84|20.64|18.68|0
1651762890000|2022-05-05 15:01:30|20.62|18.66|20.61|18.64|20.62|18.66|20.57|18.61|0
1651762900000|2022-05-05 15:01:40|20.68|18.71|20.53|18.58|20.68|18.71|20.53|18.58|0
1651762910000|2022-05-05 15:01:50|20.5|18.54|20.42|18.48|20.5|18.54|20.35|18.41|0
1651762920000|2022-05-05 15:02:00|20.4|18.46|20.46|18.51|20.5|18.54|20.35|18.41|0
1651762930000|2022-05-05 15:02:10|20.42|18.48|20.1|18.18|20.42|18.48|20.1|18.18|0
1651762940000|2022-05-05 15:02:20|19.99|18.09|19.95|18.05|19.99|18.09|19.95|18.05|0
1651762950000|2022-05-05 15:02:30|19.92|18.02|19.85|17.96|19.92|18.02|19.85|17.96|0
1651762960000|2022-05-05 15:02:40|19.88|17.99|19.74|17.86|19.92|18.02|19.74|17.86|0
1651762970000|2022-05-05 15:02:50|19.67|17.8|19.72|17.84|19.72|17.84|19.53|17.67|0
1651762980000|2022-05-05 15:03:00|19.67|17.8|19.74|17.86|19.74|17.86|19.63|17.76|0
1651762990000|2022-05-05 15:03:10|19.63|17.76|19.53|17.67|19.63|17.76|19.51|17.65|0
1651763000000|2022-05-05 15:03:20|19.46|17.6|19.53|17.67|19.53|17.67|19.46|17.6|0
1651763010000|2022-05-05 15:03:30|19.63|17.76|19.42|17.57|19.63|17.76|19.28|17.45|0
1651763020000|2022-05-05 15:03:40|19.39|17.54|19.39|17.54|19.53|17.67|19.39|17.54|0
1651763030000|2022-05-05 15:03:50|19.42|17.57|19.42|17.57|19.46|17.6|19.42|17.57|0
1651763040000|2022-05-05 15:04:00|19.32|17.48|19.18|17.35|19.35|17.51|19.18|17.35|0
1651763050000|2022-05-05 15:04:10|19.14|17.32|18.9|17.1|19.14|17.32|18.9|17.1|0
1651763060000|2022-05-05 15:04:20|19.07|17.26|18.97|17.16|19.07|17.26|18.97|17.16|0
1651763070000|2022-05-05 15:04:30|19|17.19|19.35|17.51|19.35|17.51|19|17.19|0
1651763080000|2022-05-05 15:04:40|19.39|17.54|19.39|17.54|19.49|17.64|19.39|17.54|0
1651763090000|2022-05-05 15:04:50|19.32|17.48|19.16|17.33|19.32|17.48|19.16|17.33|0
1651763100000|2022-05-05 15:05:00|19.18|17.35|19.16|17.33|19.18|17.35|19.07|17.26|0
1651763110000|2022-05-05 15:05:10|19.11|17.29|19.42|17.57|19.42|17.57|19.11|17.29|0
1651763120000|2022-05-05 15:05:20|19.6|17.73|19.46|17.6|19.7|17.83|19.46|17.6|0
1651763130000|2022-05-05 15:05:30|19.35|17.51|19.67|17.79|19.67|17.79|19.35|17.51|0
1651763140000|2022-05-05 15:05:40|19.7|17.83|19.53|17.67|19.7|17.83|19.53|17.67|0
1651763150000|2022-05-05 15:05:50|19.49|17.63|19.46|17.6|19.49|17.63|19.46|17.6|0
1651763160000|2022-05-05 15:06:00|19.42|17.57|19.35|17.51|19.42|17.57|19.35|17.51|0
1651763170000|2022-05-05 15:06:10|19.28|17.44|19.12|17.3|19.28|17.44|19.12|17.3|0
1651763180000|2022-05-05 15:06:20|19.11|17.29|19.28|17.44|19.28|17.44|19.11|17.29|0
1651763190000|2022-05-05 15:06:30|19.25|17.41|19.04|17.23|19.25|17.41|19.04|17.23|0
1651763200000|2022-05-05 15:06:40|19.14|17.32|18.97|17.16|19.14|17.32|18.97|17.16|0
1651763210000|2022-05-05 15:06:50|18.9|17.1|18.8|17.01|18.9|17.1|18.8|17.01|0
1651763220000|2022-05-05 15:07:00|18.32|16.58|18.22|16.49|18.32|16.58|18.22|16.49|0
1651763230000|2022-05-05 15:07:10|18.12|16.4|18.16|16.43|18.19|16.46|18.12|16.4|0
1651763240000|2022-05-05 15:07:20|18.06|16.34|18.16|16.43|18.16|16.43|18.06|16.34|0
1651763250000|2022-05-05 15:07:30|18.26|16.52|18.19|16.46|18.26|16.52|18.16|16.43|0
1651763260000|2022-05-05 15:07:40|18.16|16.43|17.94|16.23|18.16|16.43|17.94|16.23|0
1651763270000|2022-05-05 15:07:50|17.86|16.16|17.73|16.04|17.86|16.16|17.73|16.04|0
1651763280000|2022-05-05 15:08:00|17.7|16.01|17.41|15.75|17.7|16.01|17.41|15.75|0
1651763290000|2022-05-05 15:08:10|17.37|15.72|17.31|15.66|17.37|15.72|17.31|15.66|0
1651763300000|2022-05-05 15:08:20|17.29|15.65|17.28|15.63|17.29|15.65|17.28|15.63|0
1651763310000|2022-05-05 15:08:30|17.25|15.6|17.25|15.6|17.25|15.6|17.21|15.57|0
1651763320000|2022-05-05 15:08:40|17.31|15.66|17.41|15.75|17.47|15.81|17.31|15.66|0
1651763330000|2022-05-05 15:08:50|17.37|15.72|17.12|15.49|17.37|15.72|17.12|15.49|0
1651763340000|2022-05-05 15:09:00|17.09|15.46|17.12|15.49|17.15|15.52|17.09|15.46|0
1651763350000|2022-05-05 15:09:10|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1651763360000|2022-05-05 15:09:20|17.06|15.43|17.15|15.52|17.15|15.52|17.06|15.43|0
1651763370000|2022-05-05 15:09:30|17.21|15.57|17.31|15.66|17.31|15.66|17.21|15.57|0
1651763380000|2022-05-05 15:09:40|17.37|15.72|17.44|15.78|17.44|15.78|17.37|15.72|0
1651763390000|2022-05-05 15:09:50|16.93|15.32|18.87|17.07|18.87|17.07|16.93|15.32|0
1651763400000|2022-05-05 15:10:00|18.88|17.09|18.9|17.1|18.9|17.1|18.8|17.01|0
1651763410000|2022-05-05 15:10:10|18.94|17.13|18.83|17.04|18.97|17.16|18.83|17.04|0
1651763420000|2022-05-05 15:10:20|18.77|16.98|18.67|16.89|18.8|17.01|18.67|16.89|0
1651763430000|2022-05-05 15:10:30|18.5|16.74|18.57|16.8|18.57|16.8|18.43|16.68|0
1651763440000|2022-05-05 15:10:40|18.63|16.86|18.8|17.01|18.8|17.01|18.63|16.86|0
1651763450000|2022-05-05 15:10:50|18.7|16.92|18.94|17.13|18.94|17.13|18.7|16.92|0
1651763460000|2022-05-05 15:11:00|19.04|17.22|18.67|16.89|19.04|17.22|18.67|16.89|0
1651763470000|2022-05-05 15:11:10|18.63|16.86|18.5|16.74|18.63|16.86|18.5|16.74|0
1651763480000|2022-05-05 15:11:20|18.43|16.68|18.57|16.8|18.57|16.8|18.38|16.63|0
1651763490000|2022-05-05 15:11:30|18.67|16.89|18.83|17.04|18.83|17.04|18.67|16.89|0
1651763500000|2022-05-05 15:11:40|18.9|17.1|18.53|16.77|18.9|17.1|18.53|16.77|0
1651763510000|2022-05-05 15:11:50|18.46|16.71|18.5|16.74|18.5|16.74|18.46|16.71|0
1651763520000|2022-05-05 15:12:00|18.56|16.8|19|17.19|19|17.19|18.56|16.8|0
1651763530000|2022-05-05 15:12:10|19.14|17.32|18.95|17.15|19.14|17.32|18.93|17.13|0
1651763540000|2022-05-05 15:12:20|18.9|17.1|18.83|17.04|18.9|17.1|18.83|17.04|0
1651763550000|2022-05-05 15:12:30|19.14|17.32|18.97|17.16|19.14|17.32|18.97|17.16|0
1651763560000|2022-05-05 15:12:40|18.87|17.07|18.9|17.1|18.9|17.1|18.83|17.04|0
1651763570000|2022-05-05 15:12:50|19.07|17.25|18.83|17.04|19.07|17.25|18.83|17.04|0
1651763580000|2022-05-05 15:13:00|18.7|16.92|18.63|16.86|18.73|16.95|18.63|16.86|0
1651763590000|2022-05-05 15:13:10|18.66|16.89|18.56|16.8|18.66|16.89|18.56|16.8|0
1651763600000|2022-05-05 15:13:20|18.5|16.74|18.33|16.59|18.5|16.74|18.33|16.59|0
1651763610000|2022-05-05 15:13:30|18.27|16.53|18.31|16.57|18.31|16.57|18.23|16.5|0
1651763620000|2022-05-05 15:13:40|18.36|16.62|18.43|16.68|18.6|16.83|18.36|16.62|0
1651763630000|2022-05-05 15:13:50|18.56|16.8|18.66|16.89|18.7|16.92|18.56|16.8|0
1651763640000|2022-05-05 15:14:00|18.55|16.78|18.46|16.71|18.6|16.83|18.46|16.71|0
1651763650000|2022-05-05 15:14:10|18.43|16.68|18.5|16.74|18.5|16.74|18.36|16.62|0
1651763660000|2022-05-05 15:14:20|18.66|16.89|18.73|16.95|18.76|16.98|18.66|16.89|0
1651763670000|2022-05-05 15:14:30|18.76|16.98|18.93|17.13|18.93|17.13|18.76|16.98|0
1651763680000|2022-05-05 15:14:40|18.87|17.07|19.27|17.44|19.27|17.44|18.87|17.07|0
1651763690000|2022-05-05 15:14:50|19.31|17.47|19.34|17.5|19.34|17.5|19.24|17.41|0
1651763700000|2022-05-05 15:15:00|19.07|17.25|18.8|17.01|19.07|17.25|18.8|17.01|0
1651763710000|2022-05-05 15:15:10|18.73|16.95|18.76|16.98|18.8|17.01|18.66|16.89|0
1651763720000|2022-05-05 15:15:20|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651763730000|2022-05-05 15:15:30|18.7|16.92|18.73|16.95|18.73|16.95|18.56|16.8|0
1651763740000|2022-05-05 15:15:40|18.7|16.92|18.56|16.79|18.7|16.92|18.56|16.79|0
1651763750000|2022-05-05 15:15:50|18.5|16.73|18.5|16.73|18.5|16.73|18.46|16.7|0
1651763760000|2022-05-05 15:16:00|18.4|16.64|18.43|16.67|18.46|16.7|18.4|16.64|0
1651763770000|2022-05-05 15:16:10|18.5|16.73|18.33|16.58|18.5|16.73|18.33|16.58|0
1651763780000|2022-05-05 15:16:20|18.3|16.55|18.2|16.47|18.3|16.55|18.2|16.47|0
1651763790000|2022-05-05 15:16:30|18.13|16.41|18.1|16.38|18.17|16.44|18.1|16.38|0
1651763800000|2022-05-05 15:16:40|18.13|16.41|18.13|16.41|18.23|16.49|18.1|16.38|0
1651763810000|2022-05-05 15:16:50|18.36|16.61|18.83|17.04|18.83|17.04|18.36|16.61|0
1651763820000|2022-05-05 15:17:00|18.66|16.89|18.4|16.64|18.66|16.89|18.4|16.64|0
1651763830000|2022-05-05 15:17:10|18.48|16.72|18.46|16.7|18.53|16.76|18.46|16.7|0
1651763840000|2022-05-05 15:17:20|18.5|16.73|18.9|17.1|18.9|17.1|18.5|16.73|0
1651763850000|2022-05-05 15:17:30|18.97|17.16|19.2|17.38|19.24|17.41|18.97|17.16|0
1651763860000|2022-05-05 15:17:40|19.14|17.31|19.07|17.25|19.14|17.31|19|17.19|0
1651763870000|2022-05-05 15:17:50|19.1|17.28|19.27|17.44|19.39|17.55|19.1|17.28|0
1651763880000|2022-05-05 15:18:00|19.45|17.59|19.65|17.78|19.65|17.78|19.45|17.59|0
1651763890000|2022-05-05 15:18:10|19.72|17.84|19.9|18|19.9|18|19.72|17.84|0
1651763900000|2022-05-05 15:18:20|19.92|18.02|19.9|18|20|18.1|19.86|17.97|0
1651763910000|2022-05-05 15:18:30|20|18.1|19.86|17.97|20|18.1|19.86|17.97|0
1651763920000|2022-05-05 15:18:40|19.7|17.83|19.58|17.72|19.79|17.91|19.58|17.72|0
1651763930000|2022-05-05 15:18:50|19.62|17.75|19.58|17.72|19.65|17.78|19.58|17.72|0
1651763940000|2022-05-05 15:19:00|19.62|17.75|19.69|17.81|19.72|17.84|19.62|17.75|0
1651763950000|2022-05-05 15:19:10|19.48|17.62|19.44|17.59|19.51|17.66|19.43|17.58|0
1651763960000|2022-05-05 15:19:20|19.55|17.69|19.38|17.53|19.55|17.69|19.38|17.53|0
1651763970000|2022-05-05 15:19:30|19.41|17.56|19.34|17.5|19.48|17.62|19.34|17.5|0
1651763980000|2022-05-05 15:19:40|19.38|17.53|19.31|17.47|19.48|17.62|19.31|17.47|0
1651763990000|2022-05-05 15:19:50|19.1|17.28|18.93|17.13|19.1|17.28|18.93|17.13|0
1651764000000|2022-05-05 15:20:00|18.9|17.1|18.76|16.97|18.9|17.1|18.76|16.97|0
1651764010000|2022-05-05 15:20:10|18.63|16.85|18.23|16.49|18.63|16.85|18.23|16.49|0
1651764020000|2022-05-05 15:20:20|18.16|16.43|18.23|16.49|18.23|16.49|18.16|16.43|0
1651764030000|2022-05-05 15:20:30|18.39|16.64|18.63|16.85|18.63|16.85|18.39|16.64|0
1651764040000|2022-05-05 15:20:40|18.66|16.88|18.63|16.85|18.66|16.88|18.56|16.79|0
1651764050000|2022-05-05 15:20:50|18.66|16.88|18.36|16.61|18.66|16.88|18.36|16.61|0
1651764060000|2022-05-05 15:21:00|18.23|16.49|18.26|16.52|18.28|16.54|18.23|16.49|0
1651764070000|2022-05-05 15:21:10|18.33|16.58|18.53|16.76|18.53|16.76|18.33|16.58|0
1651764080000|2022-05-05 15:21:20|18.49|16.73|18.56|16.79|18.69|16.91|18.49|16.73|0
1651764090000|2022-05-05 15:21:30|18.59|16.82|18.51|16.75|18.59|16.82|18.46|16.7|0
1651764100000|2022-05-05 15:21:40|18.63|16.85|18.79|17|18.79|17|18.63|16.85|0
1651764110000|2022-05-05 15:21:50|18.74|16.96|18.59|16.82|18.74|16.96|18.46|16.7|0
1651764120000|2022-05-05 15:22:00|18.56|16.79|18.83|17.03|18.83|17.03|18.56|16.79|0
1651764130000|2022-05-05 15:22:10|19|17.19|18.9|17.1|19|17.19|18.86|17.07|0
1651764140000|2022-05-05 15:22:20|18.96|17.16|18.93|17.13|18.96|17.16|18.83|17.03|0
1651764150000|2022-05-05 15:22:30|18.9|17.1|18.76|16.97|18.9|17.1|18.76|16.97|0
1651764160000|2022-05-05 15:22:40|18.59|16.82|18.49|16.73|18.59|16.82|18.49|16.73|0
1651764170000|2022-05-05 15:22:50|18.73|16.94|18.56|16.79|18.73|16.94|18.56|16.79|0
1651764180000|2022-05-05 15:23:00|18.64|16.87|18.49|16.73|18.64|16.87|18.46|16.7|0
1651764190000|2022-05-05 15:23:10|18.53|16.76|18.56|16.79|18.63|16.85|18.53|16.76|0
1651764200000|2022-05-05 15:23:20|18.53|16.76|18.59|16.82|18.59|16.82|18.39|16.64|0
1651764210000|2022-05-05 15:23:30|18.56|16.79|18.76|16.97|18.86|17.06|18.56|16.79|0
1651764220000|2022-05-05 15:23:40|18.63|16.85|18.49|16.73|18.63|16.85|18.49|16.73|0
1651764230000|2022-05-05 15:23:50|18.53|16.76|18.46|16.7|18.53|16.76|18.39|16.64|0
1651764240000|2022-05-05 15:24:00|18.43|16.67|18.33|16.58|18.53|16.76|18.33|16.58|0
1651764250000|2022-05-05 15:24:10|18.36|16.61|18.31|16.57|18.36|16.61|18.26|16.52|0
1651764260000|2022-05-05 15:24:20|18.23|16.49|18.1|16.37|18.23|16.49|18.06|16.34|0
1651764270000|2022-05-05 15:24:30|18.13|16.4|18.06|16.34|18.13|16.4|18.03|16.31|0
1651764280000|2022-05-05 15:24:40|18.03|16.31|17.97|16.25|18.03|16.31|17.84|16.14|0
1651764290000|2022-05-05 15:24:50|18|16.28|17.84|16.14|18|16.28|17.84|16.14|0
1651764300000|2022-05-05 15:25:00|17.9|16.2|17.93|16.23|17.93|16.23|17.9|16.2|0
1651764310000|2022-05-05 15:25:10|17.97|16.25|17.87|16.17|18|16.28|17.87|16.17|0
1651764320000|2022-05-05 15:25:20|17.84|16.14|17.93|16.22|17.93|16.22|17.84|16.14|0
1651764330000|2022-05-05 15:25:30|17.88|16.18|17.8|16.11|17.93|16.22|17.8|16.11|0
1651764340000|2022-05-05 15:25:40|17.74|16.05|17.79|16.09|17.79|16.09|17.74|16.05|0
1651764350000|2022-05-05 15:25:50|17.85|16.15|17.74|16.05|17.85|16.15|17.74|16.05|0
1651764360000|2022-05-05 15:26:00|17.84|16.14|17.77|16.08|17.84|16.14|17.77|16.08|0
1651764370000|2022-05-05 15:26:10|18.1|16.37|18.16|16.43|18.16|16.43|18.01|16.3|0
1651764380000|2022-05-05 15:26:20|18.42|16.67|18.42|16.67|18.59|16.82|18.42|16.67|0
1651764390000|2022-05-05 15:26:30|18.52|16.76|18.66|16.88|18.66|16.88|18.52|16.76|0
1651764400000|2022-05-05 15:26:40|18.56|16.79|18.39|16.64|18.56|16.79|18.39|16.64|0
1651764410000|2022-05-05 15:26:50|18.29|16.55|18.39|16.64|18.42|16.67|18.27|16.53|0
1651764420000|2022-05-05 15:27:00|18.32|16.58|18.46|16.7|18.46|16.7|18.29|16.55|0
1651764430000|2022-05-05 15:27:10|18.52|16.76|18.46|16.7|18.59|16.82|18.46|16.7|0
1651764440000|2022-05-05 15:27:20|18.69|16.91|18.54|16.77|18.76|16.97|18.54|16.77|0
1651764450000|2022-05-05 15:27:30|18.52|16.76|18.39|16.64|18.56|16.79|18.39|16.64|0
1651764460000|2022-05-05 15:27:40|18.52|16.76|18.52|16.76|18.52|16.76|18.49|16.73|0
1651764470000|2022-05-05 15:27:50|18.59|16.82|18.67|16.89|18.67|16.89|18.51|16.74|0
1651764480000|2022-05-05 15:28:00|18.56|16.79|18.62|16.85|18.69|16.91|18.56|16.79|0
1651764490000|2022-05-05 15:28:10|18.66|16.88|18.93|17.12|18.93|17.12|18.66|16.88|0
1651764500000|2022-05-05 15:28:20|18.79|17|18.59|16.82|18.79|17|18.59|16.82|0
1651764510000|2022-05-05 15:28:30|18.56|16.79|18.36|16.61|18.56|16.79|18.36|16.61|0
1651764520000|2022-05-05 15:28:40|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1651764530000|2022-05-05 15:28:50|18.49|16.73|18.46|16.7|18.49|16.73|18.42|16.67|0
1651764540000|2022-05-05 15:29:00|18.32|16.58|18.79|17|18.79|17|18.32|16.58|0
1651764550000|2022-05-05 15:29:10|18.82|17.03|18.59|16.82|18.82|17.03|18.59|16.82|0
1651764560000|2022-05-05 15:29:20|18.69|16.91|18.82|17.03|18.82|17.03|18.69|16.91|0
1651764570000|2022-05-05 15:29:30|18.99|17.18|18.82|17.03|19.03|17.22|18.82|17.03|0
1651764580000|2022-05-05 15:29:40|18.86|17.06|18.93|17.12|18.99|17.18|18.86|17.06|0
1651764590000|2022-05-05 15:29:50|18.89|17.09|19.13|17.31|19.13|17.31|18.89|17.09|0
1651764600000|2022-05-05 15:30:00|18.93|17.12|18.93|17.12|18.93|17.12|18.79|17|0
1651764610000|2022-05-05 15:30:10|18.86|17.06|18.93|17.12|18.99|17.18|18.86|17.06|0
1651764620000|2022-05-05 15:30:20|18.86|17.06|19.06|17.25|19.06|17.25|18.86|17.06|0
1651764630000|2022-05-05 15:30:30|18.93|17.12|18.89|17.09|18.93|17.12|18.81|17.02|0
1651764640000|2022-05-05 15:30:40|18.92|17.12|18.72|16.94|18.92|17.12|18.72|16.94|0
1651764650000|2022-05-05 15:30:50|18.69|16.91|18.59|16.82|18.69|16.91|18.59|16.82|0
1651764660000|2022-05-05 15:31:00|18.52|16.76|18.56|16.79|18.59|16.82|18.49|16.73|0
1651764670000|2022-05-05 15:31:10|18.46|16.7|18.66|16.88|18.66|16.88|18.46|16.7|0
1651764680000|2022-05-05 15:31:20|18.69|16.91|18.76|16.97|18.86|17.06|18.69|16.91|0
1651764690000|2022-05-05 15:31:30|18.72|16.94|18.66|16.88|18.72|16.94|18.59|16.82|0
1651764700000|2022-05-05 15:31:40|18.79|17|19.2|17.37|19.2|17.37|18.76|16.97|0
1651764710000|2022-05-05 15:31:50|19.13|17.31|19.44|17.59|19.44|17.59|19.09|17.28|0
1651764720000|2022-05-05 15:32:00|19.51|17.65|19.68|17.81|19.68|17.81|19.47|17.62|0
1651764730000|2022-05-05 15:32:10|19.65|17.78|19.75|17.87|19.75|17.87|19.61|17.74|0
1651764740000|2022-05-05 15:32:20|19.65|17.77|19.68|17.81|19.82|17.93|19.65|17.77|0
1651764750000|2022-05-05 15:32:30|19.72|17.84|19.68|17.81|19.82|17.93|19.68|17.81|0
1651764760000|2022-05-05 15:32:40|19.58|17.71|19.68|17.81|19.68|17.81|19.58|17.71|0
1651764770000|2022-05-05 15:32:50|19.82|17.93|20.14|18.22|20.17|18.25|19.82|17.93|0
1651764780000|2022-05-05 15:33:00|20.16|18.24|20.21|18.29|20.21|18.29|20.14|18.22|0
1651764790000|2022-05-05 15:33:10|20.28|18.35|20.32|18.38|20.32|18.38|20.07|18.16|0
1651764800000|2022-05-05 15:33:20|20.21|18.29|20.14|18.22|20.28|18.35|20.14|18.22|0
1651764810000|2022-05-05 15:33:30|20.03|18.12|19.79|17.9|20.03|18.12|19.79|17.9|0
1651764820000|2022-05-05 15:33:40|19.75|17.87|20.03|18.12|20.03|18.12|19.75|17.87|0
1651764830000|2022-05-05 15:33:50|20.1|18.19|19.96|18.06|20.14|18.22|19.96|18.06|0
1651764840000|2022-05-05 15:34:00|19.91|18.01|19.89|18|19.91|18.01|19.86|17.96|0
1651764850000|2022-05-05 15:34:10|19.82|17.93|19.71|17.84|19.82|17.93|19.71|17.84|0
1651764860000|2022-05-05 15:34:20|19.82|17.93|19.44|17.59|19.82|17.93|19.44|17.59|0
1651764870000|2022-05-05 15:34:30|19.47|17.62|19.49|17.63|19.49|17.63|19.44|17.59|0
1651764880000|2022-05-05 15:34:40|19.44|17.59|19.4|17.55|19.44|17.59|19.4|17.55|0
1651764890000|2022-05-05 15:34:50|19.44|17.59|19.33|17.49|19.47|17.62|19.33|17.49|0
1651764900000|2022-05-05 15:35:00|19.4|17.55|19.4|17.55|19.44|17.59|19.33|17.49|0
1651764910000|2022-05-05 15:35:10|19.57|17.71|19.93|18.03|19.93|18.03|19.57|17.71|0
1651764920000|2022-05-05 15:35:20|20.07|18.16|20.14|18.22|20.14|18.22|20.07|18.16|0
1651764930000|2022-05-05 15:35:30|20|18.09|19.82|17.93|20|18.09|19.78|17.9|0
1651764940000|2022-05-05 15:35:40|19.61|17.74|19.78|17.9|19.78|17.9|19.61|17.74|0
1651764950000|2022-05-05 15:35:50|19.75|17.87|19.96|18.06|19.96|18.06|19.75|17.87|0
1651764960000|2022-05-05 15:36:00|20.01|18.11|19.85|17.96|20.07|18.16|19.85|17.96|0
1651764970000|2022-05-05 15:36:10|19.75|17.87|19.89|18|19.89|18|19.75|17.87|0
1651764980000|2022-05-05 15:36:20|19.94|18.04|20.17|18.25|20.17|18.25|19.94|18.04|0
1651764990000|2022-05-05 15:36:30|20.14|18.22|20.21|18.28|20.23|18.3|20.14|18.22|0
1651765000000|2022-05-05 15:36:40|20.33|18.4|20.39|18.45|20.39|18.45|20.24|18.32|0
1651765010000|2022-05-05 15:36:50|20.46|18.51|20.55|18.59|20.57|18.61|20.46|18.51|0
1651765020000|2022-05-05 15:37:00|20.64|18.67|20.86|18.87|20.86|18.87|20.64|18.67|0
1651765030000|2022-05-05 15:37:10|20.82|18.84|20.68|18.71|20.84|18.85|20.64|18.67|0
1651765040000|2022-05-05 15:37:20|20.71|18.74|20.82|18.84|20.82|18.84|20.68|18.71|0
1651765050000|2022-05-05 15:37:30|20.86|18.87|21.04|19.04|21.04|19.04|20.82|18.84|0
1651765060000|2022-05-05 15:37:40|21.23|19.2|21.08|19.07|21.23|19.2|21.08|19.07|0
1651765070000|2022-05-05 15:37:50|21.19|19.17|21.12|19.1|21.19|19.17|21.08|19.07|0
1651765080000|2022-05-05 15:38:00|21.15|19.14|21.04|19.04|21.15|19.14|21.04|19.04|0
1651765090000|2022-05-05 15:38:10|21|19|20.82|18.84|21|19|20.78|18.81|0
1651765100000|2022-05-05 15:38:20|20.97|18.97|21.11|19.1|21.11|19.1|20.97|18.97|0
1651765110000|2022-05-05 15:38:30|21.08|19.07|21.19|19.17|21.19|19.17|21|19|0
1651765120000|2022-05-05 15:38:40|21.23|19.2|21.23|19.2|21.26|19.24|21.23|19.2|0
1651765130000|2022-05-05 15:38:50|21.26|19.24|21.3|19.27|21.34|19.3|21.26|19.24|0
1651765140000|2022-05-05 15:39:00|21.37|19.34|21.64|19.58|21.64|19.58|21.35|19.32|0
1651765150000|2022-05-05 15:39:10|21.3|19.27|21.3|19.27|21.34|19.3|21.3|19.27|0
1651765160000|2022-05-05 15:39:20|21.26|19.24|20.97|18.97|21.26|19.24|20.97|18.97|0
1651765170000|2022-05-05 15:39:30|20.93|18.94|19.37|17.52|20.93|18.94|19.37|17.52|0
1651765180000|2022-05-05 15:39:40|19.4|17.55|19.58|17.71|19.58|17.71|19.4|17.55|0
1651765190000|2022-05-05 15:39:50|19.65|17.78|19.65|17.78|19.68|17.81|19.58|17.71|0
1651765200000|2022-05-05 15:40:00|19.58|17.71|20.04|18.13|20.04|18.13|19.58|17.71|0
1651765210000|2022-05-05 15:40:10|19.9|18|19.9|18|19.9|18|19.76|17.87|0
1651765220000|2022-05-05 15:40:20|19.81|17.92|19.75|17.87|19.84|17.95|19.75|17.87|0
1651765230000|2022-05-05 15:40:30|19.72|17.84|19.9|18|19.9|18|19.68|17.81|0
1651765240000|2022-05-05 15:40:40|20|18.1|19.86|17.97|20.08|18.16|19.86|17.97|0
1651765250000|2022-05-05 15:40:50|19.79|17.91|19.75|17.87|19.79|17.91|19.72|17.84|0
1651765260000|2022-05-05 15:41:00|19.72|17.84|19.58|17.71|19.72|17.84|19.54|17.68|0
1651765270000|2022-05-05 15:41:10|19.65|17.78|19.79|17.91|19.79|17.91|19.65|17.78|0
1651765280000|2022-05-05 15:41:20|19.65|17.78|19.44|17.59|19.65|17.78|19.44|17.59|0
1651765290000|2022-05-05 15:41:30|19.4|17.55|19.44|17.59|19.44|17.59|19.37|17.52|0
1651765300000|2022-05-05 15:41:40|19.37|17.52|19.33|17.49|19.37|17.52|19.33|17.49|0
1651765310000|2022-05-05 15:41:50|19.4|17.55|19.51|17.65|19.51|17.65|19.4|17.55|0
1651765320000|2022-05-05 15:42:00|19.61|17.74|19.68|17.81|19.68|17.81|19.58|17.71|0
1651765330000|2022-05-05 15:42:10|19.61|17.74|19.65|17.78|19.75|17.87|19.61|17.74|0
1651765340000|2022-05-05 15:42:20|19.68|17.81|19.26|17.43|19.68|17.81|19.26|17.43|0
1651765350000|2022-05-05 15:42:30|19.19|17.36|19.26|17.43|19.28|17.44|19.19|17.36|0
1651765360000|2022-05-05 15:42:40|19.37|17.52|19.14|17.32|19.37|17.52|19.14|17.32|0
1651765370000|2022-05-05 15:42:50|19.09|17.27|19.05|17.24|19.09|17.27|18.88|17.08|0
1651765380000|2022-05-05 15:43:00|19.16|17.33|18.85|17.05|19.16|17.33|18.85|17.05|0
1651765390000|2022-05-05 15:43:10|18.78|16.99|18.98|17.18|18.98|17.18|18.78|16.99|0
1651765400000|2022-05-05 15:43:20|19.02|17.21|19.12|17.3|19.16|17.33|19.02|17.21|0
1651765410000|2022-05-05 15:43:30|19.23|17.39|19.16|17.33|19.23|17.39|19.16|17.33|0
1651765420000|2022-05-05 15:43:40|19.09|17.27|19.09|17.27|19.16|17.33|19.05|17.24|0
1651765430000|2022-05-05 15:43:50|18.93|17.13|19.16|17.33|19.16|17.33|18.93|17.13|0
1651765440000|2022-05-05 15:44:00|19.03|17.22|19.16|17.33|19.16|17.33|19.03|17.22|0
1651765450000|2022-05-05 15:44:10|19.19|17.36|19.17|17.35|19.21|17.38|19.09|17.27|0
1651765460000|2022-05-05 15:44:20|19.09|17.27|19|17.19|19.09|17.27|19|17.19|0
1651765470000|2022-05-05 15:44:30|18.88|17.08|18.93|17.13|18.93|17.13|18.81|17.02|0
1651765480000|2022-05-05 15:44:40|19.09|17.27|18.98|17.18|19.09|17.27|18.98|17.18|0
1651765490000|2022-05-05 15:44:50|18.95|17.14|18.88|17.08|18.95|17.14|18.85|17.05|0
1651765500000|2022-05-05 15:45:00|18.78|16.99|18.64|16.87|18.78|16.99|18.64|16.87|0
1651765510000|2022-05-05 15:45:10|18.69|16.91|18.71|16.93|18.73|16.94|18.64|16.87|0
1651765520000|2022-05-05 15:45:20|18.74|16.96|18.51|16.74|18.74|16.96|18.51|16.74|0
1651765530000|2022-05-05 15:45:30|18.44|16.68|18.24|16.5|18.44|16.68|18.24|16.5|0
1651765540000|2022-05-05 15:45:40|18.27|16.53|18.37|16.62|18.37|16.62|18.27|16.53|0
1651765550000|2022-05-05 15:45:50|18.44|16.68|18.2|16.47|18.44|16.68|18.2|16.47|0
1651765560000|2022-05-05 15:46:00|18.24|16.5|18.1|16.38|18.24|16.5|18.1|16.38|0
1651765570000|2022-05-05 15:46:10|18|16.29|18.1|16.38|18.1|16.38|18|16.29|0
1651765580000|2022-05-05 15:46:20|18.04|16.32|17.94|16.23|18.04|16.32|17.87|16.17|0
1651765590000|2022-05-05 15:46:30|17.87|16.17|17.94|16.23|17.94|16.23|17.81|16.11|0
1651765600000|2022-05-05 15:46:40|17.87|16.17|17.94|16.23|17.94|16.23|17.84|16.14|0
1651765610000|2022-05-05 15:46:50|17.86|16.15|17.68|15.99|17.86|16.15|17.68|15.99|0
1651765620000|2022-05-05 15:47:00|17.61|15.93|17.61|15.93|17.61|15.93|17.4|15.74|0
1651765630000|2022-05-05 15:47:10|17.48|15.82|17.48|15.82|17.5|15.83|17.35|15.7|0
1651765640000|2022-05-05 15:47:20|17.51|15.85|17.45|15.79|17.56|15.89|17.45|15.79|0
1651765650000|2022-05-05 15:47:30|17.42|15.76|17.61|15.93|17.61|15.93|17.42|15.76|0
1651765660000|2022-05-05 15:47:40|17.58|15.9|17.77|16.08|17.77|16.08|17.58|15.9|0
1651765670000|2022-05-05 15:47:50|17.94|16.23|17.81|16.11|17.94|16.23|17.81|16.11|0
1651765680000|2022-05-05 15:48:00|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1651765690000|2022-05-05 15:48:10|17.81|16.11|17.81|16.11|17.81|16.11|17.77|16.08|0
1651765700000|2022-05-05 15:48:20|17.82|16.12|18.07|16.35|18.07|16.35|17.81|16.11|0
1651765710000|2022-05-05 15:48:30|18.1|16.38|17.87|16.17|18.1|16.38|17.87|16.17|0
1651765720000|2022-05-05 15:48:40|17.81|16.11|17.74|16.05|17.81|16.11|17.74|16.05|0
1651765730000|2022-05-05 15:48:50|17.68|15.99|17.58|15.9|17.68|15.99|17.58|15.9|0
1651765740000|2022-05-05 15:49:00|17.61|15.93|17.67|15.99|17.67|15.99|17.55|15.87|0
1651765750000|2022-05-05 15:49:10|17.56|15.89|17.51|15.84|17.56|15.89|17.48|15.82|0
1651765760000|2022-05-05 15:49:20|17.48|15.82|17.51|15.84|17.51|15.84|17.45|15.79|0
1651765770000|2022-05-05 15:49:30|17.58|15.9|17.63|15.95|17.63|15.95|17.48|15.82|0
1651765780000|2022-05-05 15:49:40|17.74|16.05|17.84|16.14|17.84|16.14|17.74|16.05|0
1651765790000|2022-05-05 15:49:50|17.71|16.02|17.74|16.05|17.74|16.05|17.67|15.99|0
1651765800000|2022-05-05 15:50:00|17.84|16.14|17.84|16.14|17.84|16.14|17.67|15.99|0
1651765810000|2022-05-05 15:50:10|17.74|16.05|17.51|15.84|17.74|16.05|17.51|15.84|0
1651765820000|2022-05-05 15:50:20|17.48|15.82|17.38|15.73|17.48|15.82|17.38|15.73|0
1651765830000|2022-05-05 15:50:30|17.32|15.67|17.38|15.73|17.43|15.77|17.32|15.67|0
1651765840000|2022-05-05 15:50:40|17.32|15.67|17.22|15.58|17.32|15.67|17.22|15.58|0
1651765850000|2022-05-05 15:50:50|17.26|15.61|17.19|15.55|17.26|15.61|17.19|15.55|0
1651765860000|2022-05-05 15:51:00|17.13|15.5|16.94|15.32|17.13|15.5|16.84|15.24|0
1651765870000|2022-05-05 15:51:10|16.88|15.27|16.94|15.32|16.94|15.32|16.88|15.27|0
1651765880000|2022-05-05 15:51:20|16.91|15.3|16.84|15.24|16.91|15.3|16.84|15.24|0
1651765890000|2022-05-05 15:51:30|16.75|15.15|16.66|15.07|16.75|15.15|16.59|15.01|0
1651765900000|2022-05-05 15:51:40|16.59|15.01|16.56|14.99|16.63|15.04|16.56|14.99|0
1651765910000|2022-05-05 15:51:50|16.53|14.96|16.53|14.96|16.53|14.96|16.5|14.93|0
1651765920000|2022-05-05 15:52:00|16.32|14.76|16.26|14.71|16.32|14.76|16.23|14.68|0
1651765930000|2022-05-05 15:52:10|16.04|14.52|15.86|14.35|16.04|14.52|15.86|14.35|0
1651765940000|2022-05-05 15:52:20|15.83|14.33|15.92|14.41|15.92|14.41|15.83|14.33|0
1651765950000|2022-05-05 15:52:30|16.01|14.49|16.07|14.54|16.13|14.6|16.01|14.49|0
1651765960000|2022-05-05 15:52:40|16.2|14.65|16.17|14.63|16.21|14.67|16.17|14.63|0
1651765970000|2022-05-05 15:52:50|16.04|14.52|15.94|14.42|16.04|14.52|15.92|14.41|0
1651765980000|2022-05-05 15:53:00|15.92|14.41|15.83|14.33|15.92|14.41|15.83|14.33|0
1651765990000|2022-05-05 15:53:10|15.77|14.27|15.69|14.19|15.77|14.27|15.69|14.19|0
1651766000000|2022-05-05 15:53:20|15.61|14.12|15.51|14.03|15.61|14.12|15.51|14.03|0
1651766010000|2022-05-05 15:53:30|15.33|13.87|15.42|13.95|15.42|13.95|15.28|13.82|0
1651766020000|2022-05-05 15:53:40|15.41|13.94|15.36|13.9|15.41|13.94|15.3|13.85|0
1651766030000|2022-05-05 15:53:50|15.45|13.98|15.69|14.19|15.69|14.19|15.45|13.98|0
1651766040000|2022-05-05 15:54:00|15.67|14.18|15.42|13.95|15.67|14.18|15.42|13.95|0
1651766050000|2022-05-05 15:54:10|15.36|13.9|15.25|13.79|15.36|13.9|15.25|13.79|0
1651766060000|2022-05-05 15:54:20|15.22|13.77|15.05|13.61|15.28|13.82|15.05|13.61|0
1651766070000|2022-05-05 15:54:30|15.02|13.59|15.05|13.61|15.05|13.61|14.99|13.56|0
1651766080000|2022-05-05 15:54:40|15|13.57|14.99|13.56|15|13.57|14.99|13.56|0
1651766090000|2022-05-05 15:54:50|14.93|13.51|15.02|13.59|15.02|13.59|14.9|13.48|0
1651766100000|2022-05-05 15:55:00|15.1|13.66|15.33|13.87|15.33|13.87|15.1|13.66|0
1651766110000|2022-05-05 15:55:10|15.36|13.9|15.42|13.95|15.42|13.95|15.25|13.79|0
1651766120000|2022-05-05 15:55:20|15.46|13.99|15.48|14|15.48|14|15.38|13.91|0
1651766130000|2022-05-05 15:55:30|15.42|13.95|15.51|14.03|15.51|14.03|15.36|13.9|0
1651766140000|2022-05-05 15:55:40|15.54|14.06|15.39|13.93|15.54|14.06|15.38|13.91|0
1651766150000|2022-05-05 15:55:50|15.33|13.87|15.25|13.79|15.33|13.87|15.25|13.79|0
1651766160000|2022-05-05 15:56:00|15.13|13.69|15.07|13.64|15.16|13.72|15.07|13.64|0
1651766170000|2022-05-05 15:56:10|15.16|13.72|15.1|13.66|15.16|13.72|15.07|13.64|0
1651766180000|2022-05-05 15:56:20|15.02|13.59|15.02|13.59|15.02|13.59|14.96|13.53|0
1651766190000|2022-05-05 15:56:30|14.99|13.56|15.02|13.59|15.07|13.64|14.96|13.53|0
1651766200000|2022-05-05 15:56:40|15.1|13.66|14.31|12.91|15.1|13.66|14.31|12.91|0
1651766210000|2022-05-05 15:56:50|14.39|12.99|14.49|13.09|14.49|13.09|14.39|12.99|0
1651766220000|2022-05-05 15:57:00|14.6|13.2|15.2|13.75|15.2|13.75|14.41|13.01|0
1651766230000|2022-05-05 15:57:10|16.17|14.63|17.46|15.8|17.46|15.8|16.17|14.63|0
1651766240000|2022-05-05 15:57:20|17.33|15.68|17.24|15.6|17.33|15.68|17.24|15.6|0
1651766250000|2022-05-05 15:57:30|17.18|15.54|17.29|15.64|17.33|15.68|17.18|15.54|0
1651766260000|2022-05-05 15:57:40|17.3|15.65|17.43|15.77|17.43|15.77|17.27|15.63|0
1651766270000|2022-05-05 15:57:50|17.44|15.78|17.38|15.72|17.46|15.8|17.38|15.72|0
1651766280000|2022-05-05 15:58:00|17.24|15.6|17.21|15.57|17.24|15.6|17.05|15.43|0
1651766290000|2022-05-05 15:58:10|17.24|15.6|17.21|15.57|17.33|15.68|17.21|15.57|0
1651766300000|2022-05-05 15:58:20|17.3|15.65|17.33|15.68|17.33|15.68|17.24|15.6|0
1651766310000|2022-05-05 15:58:30|17.36|15.71|17.58|15.91|17.58|15.91|17.36|15.71|0
1651766320000|2022-05-05 15:58:40|17.62|15.94|17.43|15.77|17.62|15.94|17.43|15.77|0
1651766330000|2022-05-05 15:58:50|17.3|15.65|17.15|15.51|17.3|15.65|17.15|15.51|0
1651766340000|2022-05-05 15:59:00|17.07|15.44|17.18|15.54|17.18|15.54|17.07|15.44|0
1651766350000|2022-05-05 15:59:10|17.27|15.62|17.33|15.68|17.33|15.68|17.21|15.57|0
1651766360000|2022-05-05 15:59:20|17.27|15.62|17.14|15.51|17.27|15.62|17.11|15.48|0
1651766370000|2022-05-05 15:59:30|17.24|15.6|17.21|15.57|17.24|15.6|17.21|15.57|0
1651766380000|2022-05-05 15:59:40|17.14|15.51|17.18|15.54|17.18|15.54|17.11|15.48|0
1651766390000|2022-05-05 15:59:50|17.14|15.51|17.08|15.46|17.14|15.51|17.05|15.43|0
1651766400000|2022-05-05 16:00:00|16.96|15.34|16.72|15.12|16.96|15.34|16.72|15.12|0
1651766410000|2022-05-05 16:00:10|16.68|15.1|16.59|15.01|16.68|15.1|16.59|15.01|0
1651766420000|2022-05-05 16:00:20|16.53|14.96|16.38|14.82|16.53|14.96|16.37|14.81|0
1651766430000|2022-05-05 16:00:30|16.44|14.88|16.26|14.72|16.44|14.88|16.26|14.72|0
1651766440000|2022-05-05 16:00:40|16.29|14.74|16|14.47|16.29|14.74|16|14.47|0
1651766450000|2022-05-05 16:00:50|15.82|14.32|16|14.47|16|14.47|15.82|14.32|0
1651766460000|2022-05-05 16:01:00|15.94|14.42|15.74|14.24|15.94|14.42|15.74|14.24|0
1651766470000|2022-05-05 16:01:10|15.72|14.22|15.94|14.42|15.94|14.42|15.72|14.22|0
1651766480000|2022-05-05 16:01:20|16.03|14.5|15.82|14.32|16.06|14.53|15.82|14.32|0
1651766490000|2022-05-05 16:01:30|15.79|14.29|15.62|14.13|15.82|14.32|15.62|14.13|0
1651766500000|2022-05-05 16:01:40|15.59|14.11|15.65|14.16|15.65|14.16|15.59|14.11|0
1651766510000|2022-05-05 16:01:50|15.56|14.08|15.51|14.03|15.58|14.09|15.51|14.03|0
1651766520000|2022-05-05 16:02:00|15.36|13.9|15.42|13.95|15.48|14|15.36|13.9|0
1651766530000|2022-05-05 16:02:10|15.45|13.98|15.53|14.05|15.56|14.08|15.45|13.98|0
1651766540000|2022-05-05 16:02:20|15.71|14.21|15.97|14.45|15.97|14.45|15.65|14.16|0
1651766550000|2022-05-05 16:02:30|16|14.47|16.2|14.66|16.2|14.66|16|14.47|0
1651766560000|2022-05-05 16:02:40|16.35|14.8|16.23|14.69|16.35|14.8|16.23|14.69|0
1651766570000|2022-05-05 16:02:50|16.32|14.77|16.06|14.53|16.32|14.77|16.06|14.53|0
1651766580000|2022-05-05 16:03:00|16.03|14.5|16.03|14.5|16.03|14.5|15.94|14.42|0
1651766590000|2022-05-05 16:03:10|16.17|14.63|16.26|14.71|16.26|14.71|16.06|14.53|0
1651766600000|2022-05-05 16:03:20|16.17|14.63|16.1|14.57|16.17|14.63|16.09|14.55|0
1651766610000|2022-05-05 16:03:30|16.2|14.66|16.44|14.88|16.44|14.88|16.2|14.66|0
1651766620000|2022-05-05 16:03:40|16.41|14.85|16.55|14.97|16.55|14.97|16.41|14.85|0
1651766630000|2022-05-05 16:03:50|16.5|14.93|16.52|14.94|16.59|15.01|16.5|14.93|0
1651766640000|2022-05-05 16:04:00|16.68|15.09|16.83|15.23|16.83|15.23|16.68|15.09|0
1651766650000|2022-05-05 16:04:10|16.74|15.15|16.71|15.12|16.77|15.18|16.67|15.08|0
1651766660000|2022-05-05 16:04:20|16.77|15.18|16.77|15.18|16.8|15.2|16.77|15.18|0
1651766670000|2022-05-05 16:04:30|16.74|15.15|16.77|15.18|16.79|15.19|16.74|15.15|0
1651766680000|2022-05-05 16:04:40|16.68|15.09|16.62|15.04|16.68|15.09|16.62|15.04|0
1651766690000|2022-05-05 16:04:50|16.5|14.93|16.65|15.07|16.65|15.07|16.5|14.93|0
1651766700000|2022-05-05 16:05:00|16.7|15.11|16.8|15.2|16.8|15.2|16.68|15.09|0
1651766710000|2022-05-05 16:05:10|16.83|15.23|16.86|15.26|16.86|15.26|16.79|15.19|0
1651766720000|2022-05-05 16:05:20|16.93|15.31|17.08|15.45|17.08|15.45|16.93|15.31|0
1651766730000|2022-05-05 16:05:30|17.17|15.54|17.52|15.85|17.52|15.85|17.17|15.54|0
1651766740000|2022-05-05 16:05:40|17.58|15.91|17.39|15.73|17.58|15.91|17.39|15.73|0
1651766750000|2022-05-05 16:05:50|17.58|15.91|17.36|15.71|17.58|15.91|17.36|15.71|0
1651766760000|2022-05-05 16:06:00|17.27|15.62|17.2|15.57|17.27|15.62|17.2|15.57|0
1651766770000|2022-05-05 16:06:10|17.27|15.62|17.52|15.85|17.55|15.88|17.27|15.62|0
1651766780000|2022-05-05 16:06:20|17.45|15.79|17.55|15.88|17.55|15.88|17.45|15.79|0
1651766790000|2022-05-05 16:06:30|17.64|15.96|17.64|15.96|17.71|16.02|17.64|15.96|0
1651766800000|2022-05-05 16:06:40|17.69|16.01|17.93|16.22|17.93|16.22|17.69|16.01|0
1651766810000|2022-05-05 16:06:50|17.9|16.19|17.67|15.99|17.9|16.19|17.67|15.99|0
1651766820000|2022-05-05 16:07:00|17.83|16.14|17.9|16.19|17.9|16.19|17.83|16.14|0
1651766830000|2022-05-05 16:07:10|17.8|16.11|18.09|16.37|18.09|16.37|17.8|16.11|0
1651766840000|2022-05-05 16:07:20|18.16|16.43|17.77|16.08|18.16|16.43|17.77|16.08|0
1651766850000|2022-05-05 16:07:30|17.9|16.19|18.12|16.4|18.12|16.4|17.9|16.19|0
1651766860000|2022-05-05 16:07:40|18.2|16.47|18.06|16.34|18.2|16.47|18.06|16.34|0
1651766870000|2022-05-05 16:07:50|18.09|16.37|18.09|16.37|18.16|16.43|18.09|16.37|0
1651766880000|2022-05-05 16:08:00|18.03|16.31|18.11|16.38|18.11|16.38|18.03|16.31|0
1651766890000|2022-05-05 16:08:10|18.06|16.34|18.06|16.34|18.12|16.4|18.06|16.34|0
1651766900000|2022-05-05 16:08:20|18.12|16.4|17.9|16.19|18.12|16.4|17.9|16.19|0
1651766910000|2022-05-05 16:08:30|17.77|16.08|17.74|16.05|17.77|16.08|17.71|16.02|0
1651766920000|2022-05-05 16:08:40|17.71|16.02|17.8|16.11|17.8|16.11|17.71|16.02|0
1651766930000|2022-05-05 16:08:50|17.67|15.99|17.52|15.85|17.67|15.99|17.52|15.85|0
1651766940000|2022-05-05 16:09:00|17.42|15.76|17.77|16.08|17.77|16.08|17.42|15.76|0
1651766950000|2022-05-05 16:09:10|17.86|16.16|18.11|16.38|18.12|16.4|17.86|16.16|0
1651766960000|2022-05-05 16:09:20|18.06|16.34|18.35|16.6|18.45|16.69|18.06|16.34|0
1651766970000|2022-05-05 16:09:30|18.25|16.51|18.15|16.43|18.25|16.51|18.15|16.43|0
1651766980000|2022-05-05 16:09:40|18.28|16.54|18.33|16.59|18.48|16.72|18.28|16.54|0
1651766990000|2022-05-05 16:09:50|18.28|16.54|18.35|16.6|18.35|16.6|18.28|16.54|0
1651767000000|2022-05-05 16:10:00|18.22|16.48|17.9|16.19|18.22|16.48|17.9|16.19|0
1651767010000|2022-05-05 16:10:10|17.93|16.22|17.86|16.16|17.94|16.23|17.86|16.16|0
1651767020000|2022-05-05 16:10:20|17.9|16.19|18.15|16.43|18.25|16.51|17.9|16.19|0
1651767030000|2022-05-05 16:10:30|18.19|16.45|18.15|16.43|18.19|16.45|18.09|16.37|0
1651767040000|2022-05-05 16:10:40|18.22|16.48|18.32|16.57|18.32|16.57|18.22|16.48|0
1651767050000|2022-05-05 16:10:50|18.15|16.43|17.99|16.28|18.15|16.43|17.99|16.28|0
1651767060000|2022-05-05 16:11:00|17.96|16.25|17.96|16.25|17.96|16.25|17.8|16.1|0
1651767070000|2022-05-05 16:11:10|18.02|16.31|18.06|16.34|18.12|16.4|18.02|16.31|0
1651767080000|2022-05-05 16:11:20|18.09|16.37|18.19|16.45|18.19|16.45|18.09|16.37|0
1651767090000|2022-05-05 16:11:30|18.15|16.42|18.12|16.4|18.22|16.48|18.09|16.37|0
1651767100000|2022-05-05 16:11:40|18.07|16.35|17.8|16.1|18.07|16.35|17.78|16.09|0
1651767110000|2022-05-05 16:11:50|17.86|16.16|17.67|15.99|17.86|16.16|17.64|15.96|0
1651767120000|2022-05-05 16:12:00|17.74|16.05|17.67|15.99|17.74|16.05|17.67|15.99|0
1651767130000|2022-05-05 16:12:10|17.58|15.9|17.58|15.9|17.61|15.93|17.55|15.87|0
1651767140000|2022-05-05 16:12:20|17.61|15.93|17.9|16.19|17.9|16.19|17.61|15.93|0
1651767150000|2022-05-05 16:12:30|17.93|16.22|18.07|16.35|18.07|16.35|17.93|16.22|0
1651767160000|2022-05-05 16:12:40|18.35|16.6|18.61|16.84|18.61|16.84|18.35|16.6|0
1651767170000|2022-05-05 16:12:50|18.64|16.87|18.83|17.03|18.83|17.03|18.64|16.87|0
1651767180000|2022-05-05 16:13:00|18.84|17.05|18.94|17.14|18.94|17.14|18.61|16.84|0
1651767190000|2022-05-05 16:13:10|19.15|17.32|19.15|17.32|19.2|17.37|19.15|17.32|0
1651767200000|2022-05-05 16:13:20|19.35|17.51|19.32|17.48|19.42|17.57|19.28|17.45|0
1651767210000|2022-05-05 16:13:30|19.28|17.45|19.01|17.2|19.28|17.45|19.01|17.2|0
1651767220000|2022-05-05 16:13:40|19.05|17.23|19.01|17.2|19.15|17.32|19.01|17.2|0
1651767230000|2022-05-05 16:13:50|18.98|17.17|18.88|17.08|19.01|17.2|18.79|17|0
1651767240000|2022-05-05 16:14:00|18.81|17.02|18.68|16.9|18.91|17.11|18.68|16.9|0
1651767250000|2022-05-05 16:14:10|18.71|16.93|18.51|16.75|18.71|16.93|18.51|16.75|0
1651767260000|2022-05-05 16:14:20|18.48|16.72|18.35|16.6|18.48|16.72|18.32|16.57|0
1651767270000|2022-05-05 16:14:30|18.51|16.75|18.48|16.72|18.56|16.79|18.48|16.72|0
1651767280000|2022-05-05 16:14:40|18.64|16.87|18.94|17.14|18.99|17.18|18.64|16.87|0
1651767290000|2022-05-05 16:14:50|18.84|17.05|18.68|16.9|18.84|17.05|18.68|16.9|0
1651767300000|2022-05-05 16:15:00|18.64|16.87|18.31|16.57|18.64|16.87|18.31|16.57|0
1651767310000|2022-05-05 16:15:10|18.35|16.6|18.35|16.6|18.35|16.6|18.28|16.54|0
1651767320000|2022-05-05 16:15:20|18.45|16.69|18.07|16.35|18.45|16.69|18.07|16.35|0
1651767330000|2022-05-05 16:15:30|18.12|16.39|18.02|16.31|18.12|16.39|18.02|16.31|0
1651767340000|2022-05-05 16:15:40|18.12|16.39|17.96|16.25|18.18|16.45|17.96|16.25|0
1651767350000|2022-05-05 16:15:50|17.86|16.16|17.89|16.19|17.99|16.28|17.86|16.16|0
1651767360000|2022-05-05 16:16:00|17.86|16.16|17.96|16.25|17.96|16.25|17.86|16.16|0
1651767370000|2022-05-05 16:16:10|18.09|16.36|18.15|16.42|18.15|16.42|18.05|16.33|0
1651767380000|2022-05-05 16:16:20|18.22|16.48|18.74|16.96|18.74|16.96|18.22|16.48|0
1651767390000|2022-05-05 16:16:30|19.08|17.26|18.54|16.78|19.08|17.26|18.54|16.78|0
1651767400000|2022-05-05 16:16:40|18.35|16.6|18.35|16.6|18.35|16.6|18.22|16.48|0
1651767410000|2022-05-05 16:16:50|18.25|16.51|18.28|16.54|18.28|16.54|18.18|16.45|0
1651767420000|2022-05-05 16:17:00|18.31|16.57|18.31|16.57|18.44|16.69|18.31|16.57|0
1651767430000|2022-05-05 16:17:10|18.35|16.6|18.54|16.78|18.58|16.81|18.31|16.57|0
1651767440000|2022-05-05 16:17:20|18.44|16.69|18.41|16.66|18.61|16.84|18.41|16.66|0
1651767450000|2022-05-05 16:17:30|18.44|16.69|18.56|16.79|18.58|16.81|18.41|16.66|0
1651767460000|2022-05-05 16:17:40|18.51|16.75|18.68|16.9|18.71|16.93|18.51|16.75|0
1651767470000|2022-05-05 16:17:50|18.61|16.84|18.41|16.66|18.61|16.84|18.25|16.51|0
1651767480000|2022-05-05 16:18:00|18.35|16.6|18.38|16.63|18.38|16.63|18.22|16.48|0
1651767490000|2022-05-05 16:18:10|18.41|16.66|18.58|16.81|18.58|16.81|18.38|16.63|0
1651767500000|2022-05-05 16:18:20|18.54|16.78|18.48|16.72|18.61|16.84|18.48|16.72|0
1651767510000|2022-05-05 16:18:30|18.35|16.6|18.48|16.72|18.48|16.72|18.35|16.6|0
1651767520000|2022-05-05 16:18:40|18.41|16.66|18.61|16.84|18.61|16.84|18.41|16.66|0
1651767530000|2022-05-05 16:18:50|18.58|16.81|18.44|16.69|18.61|16.84|18.44|16.69|0
1651767540000|2022-05-05 16:19:00|18.41|16.66|18.44|16.69|18.44|16.69|18.35|16.6|0
1651767550000|2022-05-05 16:19:10|18.61|16.84|19.08|17.26|19.08|17.26|18.61|16.84|0
1651767560000|2022-05-05 16:19:20|18.92|17.12|19.01|17.2|19.01|17.2|18.91|17.11|0
1651767570000|2022-05-05 16:19:30|19.08|17.26|19.25|17.41|19.25|17.41|19.08|17.26|0
1651767580000|2022-05-05 16:19:40|19.14|17.32|18.97|17.17|19.21|17.38|18.97|17.17|0
1651767590000|2022-05-05 16:19:50|18.91|17.11|19.11|17.29|19.11|17.29|18.91|17.11|0
1651767600000|2022-05-05 16:20:00|19.14|17.32|19.23|17.4|19.23|17.4|19.14|17.32|0
1651767610000|2022-05-05 16:20:10|19.52|17.66|19.47|17.61|19.76|17.88|19.47|17.61|0
1651767620000|2022-05-05 16:20:20|19.45|17.6|19.18|17.35|19.45|17.6|19.11|17.29|0
1651767630000|2022-05-05 16:20:30|19.04|17.23|19.21|17.38|19.24|17.41|19.04|17.23|0
1651767640000|2022-05-05 16:20:40|19.18|17.35|19.52|17.66|19.52|17.66|19.18|17.35|0
1651767650000|2022-05-05 16:20:50|19.38|17.54|19.53|17.67|19.53|17.67|19.28|17.44|0
1651767660000|2022-05-05 16:21:00|19.48|17.63|19.66|17.78|19.66|17.78|19.48|17.63|0
1651767670000|2022-05-05 16:21:10|19.74|17.86|19.52|17.66|19.74|17.86|19.52|17.66|0
1651767680000|2022-05-05 16:21:20|19.35|17.5|19.41|17.57|19.55|17.69|19.35|17.5|0
1651767690000|2022-05-05 16:21:30|19.35|17.5|19.48|17.63|19.48|17.63|19.35|17.5|0
1651767700000|2022-05-05 16:21:40|19.45|17.6|19.28|17.44|19.45|17.6|19.24|17.41|0
1651767710000|2022-05-05 16:21:50|19.24|17.41|19.28|17.44|19.31|17.47|19.24|17.41|0
1651767720000|2022-05-05 16:22:00|19.24|17.41|19.55|17.69|19.55|17.69|19.24|17.41|0
1651767730000|2022-05-05 16:22:10|19.62|17.75|19.07|17.26|19.62|17.75|19.07|17.26|0
1651767740000|2022-05-05 16:22:20|19.01|17.2|18.44|16.69|19.01|17.2|18.44|16.69|0
1651767750000|2022-05-05 16:22:30|18.34|16.6|18.38|16.63|18.41|16.66|18.34|16.6|0
1651767760000|2022-05-05 16:22:40|18.44|16.69|18.15|16.42|18.44|16.69|18.15|16.42|0
1651767770000|2022-05-05 16:22:50|18.18|16.45|18.44|16.69|18.44|16.69|18.18|16.45|0
1651767780000|2022-05-05 16:23:00|18.46|16.7|18.12|16.39|18.46|16.7|18.12|16.39|0
1651767790000|2022-05-05 16:23:10|18.21|16.48|18.38|16.63|18.38|16.63|18.1|16.37|0
1651767800000|2022-05-05 16:23:20|18.41|16.66|18.08|16.36|18.41|16.66|18.08|16.36|0
1651767810000|2022-05-05 16:23:30|18.1|16.37|18.05|16.33|18.21|16.48|18.05|16.33|0
1651767820000|2022-05-05 16:23:40|18.12|16.39|18.21|16.48|18.25|16.51|18.12|16.39|0
1651767830000|2022-05-05 16:23:50|18.28|16.54|18.28|16.54|18.34|16.6|18.24|16.51|0
1651767840000|2022-05-05 16:24:00|18.18|16.45|18.24|16.51|18.24|16.51|18.08|16.36|0
1651767850000|2022-05-05 16:24:10|18.18|16.45|18.08|16.36|18.31|16.57|18.08|16.36|0
1651767860000|2022-05-05 16:24:20|18.11|16.39|18.21|16.48|18.21|16.48|18.05|16.33|0
1651767870000|2022-05-05 16:24:30|18.38|16.63|18.21|16.48|18.44|16.68|18.21|16.48|0
1651767880000|2022-05-05 16:24:40|18.11|16.39|18.05|16.33|18.15|16.42|18.05|16.33|0
1651767890000|2022-05-05 16:24:50|18.15|16.42|18.24|16.51|18.28|16.54|18.15|16.42|0
1651767900000|2022-05-05 16:25:00|18.54|16.77|18.51|16.74|18.77|16.98|18.51|16.74|0
1651767910000|2022-05-05 16:25:10|18.44|16.68|18.49|16.73|18.49|16.73|18.41|16.65|0
1651767920000|2022-05-05 16:25:20|18.64|16.86|18.49|16.73|18.67|16.89|18.49|16.73|0
1651767930000|2022-05-05 16:25:30|18.51|16.74|18.57|16.8|18.67|16.89|18.51|16.74|0
1651767940000|2022-05-05 16:25:40|18.61|16.83|18.57|16.8|18.61|16.83|18.57|16.8|0
1651767950000|2022-05-05 16:25:50|18.8|17.01|19.11|17.29|19.11|17.29|18.8|17.01|0
1651767960000|2022-05-05 16:26:00|19.06|17.24|19.36|17.52|19.36|17.52|19.06|17.24|0
1651767970000|2022-05-05 16:26:10|19.28|17.44|19.01|17.2|19.28|17.44|19.01|17.2|0
1651767980000|2022-05-05 16:26:20|18.97|17.16|19.07|17.26|19.07|17.26|18.95|17.15|0
1651767990000|2022-05-05 16:26:30|18.94|17.13|18.9|17.1|18.99|17.18|18.9|17.1|0
1651768000000|2022-05-05 16:26:40|18.84|17.04|19.12|17.3|19.12|17.3|18.84|17.04|0
1651768010000|2022-05-05 16:26:50|19.17|17.35|19.31|17.47|19.45|17.59|19.17|17.35|0
1651768020000|2022-05-05 16:27:00|19.26|17.42|19.17|17.35|19.26|17.42|19.14|17.32|0
1651768030000|2022-05-05 16:27:10|19.04|17.23|19.51|17.66|19.51|17.66|19.04|17.23|0
1651768040000|2022-05-05 16:27:20|19.58|17.72|19.39|17.55|19.63|17.76|19.39|17.55|0
1651768050000|2022-05-05 16:27:30|19.55|17.69|19.45|17.59|19.55|17.69|19.45|17.59|0
1651768060000|2022-05-05 16:27:40|19.28|17.44|19.31|17.47|19.45|17.59|19.28|17.44|0
1651768070000|2022-05-05 16:27:50|19.28|17.44|19.62|17.75|19.62|17.75|19.28|17.44|0
1651768080000|2022-05-05 16:28:00|19.63|17.76|19.89|18|19.96|18.06|19.63|17.76|0
1651768090000|2022-05-05 16:28:10|19.86|17.97|19.93|18.03|19.93|18.03|19.72|17.84|0
1651768100000|2022-05-05 16:28:20|19.89|18|19.86|17.97|19.89|18|19.76|17.87|0
1651768110000|2022-05-05 16:28:30|19.89|18|20.14|18.22|20.14|18.22|19.89|18|0
1651768120000|2022-05-05 16:28:40|20.28|18.35|20.35|18.41|20.35|18.41|20.28|18.35|0
1651768130000|2022-05-05 16:28:50|20.1|18.19|19.86|17.97|20.1|18.19|19.86|17.97|0
1651768140000|2022-05-05 16:29:00|19.82|17.94|20.03|18.13|20.03|18.13|19.82|17.94|0
1651768150000|2022-05-05 16:29:10|19.93|18.03|19.55|17.69|19.93|18.03|19.55|17.69|0
1651768160000|2022-05-05 16:29:20|19.38|17.53|19.1|17.29|19.38|17.53|19.1|17.29|0
1651768170000|2022-05-05 16:29:30|19.04|17.22|19.24|17.41|19.27|17.44|19.04|17.22|0
1651768180000|2022-05-05 16:29:40|19.27|17.44|19.24|17.41|19.27|17.44|19.21|17.38|0
1651768190000|2022-05-05 16:29:50|19.27|17.44|19.12|17.3|19.27|17.44|19.1|17.28|0
1651768200000|2022-05-05 16:30:00|19.17|17.35|18.97|17.16|19.17|17.35|18.97|17.16|0
1651768210000|2022-05-05 16:30:10|19.04|17.22|19.07|17.25|19.07|17.25|19.04|17.22|0
1651768220000|2022-05-05 16:30:20|19.27|17.44|19.51|17.65|19.51|17.65|19.21|17.38|0
1651768230000|2022-05-05 16:30:30|19.62|17.75|19.38|17.53|19.62|17.75|19.34|17.5|0
1651768240000|2022-05-05 16:30:40|19.32|17.48|19.38|17.53|19.38|17.53|19.31|17.47|0
1651768250000|2022-05-05 16:30:50|19.51|17.65|19.44|17.59|19.51|17.65|19.31|17.47|0
1651768260000|2022-05-05 16:31:00|19.48|17.62|19.41|17.56|19.48|17.62|19.27|17.44|0
1651768270000|2022-05-05 16:31:10|19.48|17.62|19.48|17.62|19.48|17.62|19.34|17.5|0
1651768280000|2022-05-05 16:31:20|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651768290000|2022-05-05 16:31:30|19.96|18.06|19.89|18|19.96|18.06|19.89|18|0
1651768300000|2022-05-05 16:31:40|19.81|17.92|18.79|17|20.03|18.13|18.79|17|0
1651768310000|2022-05-05 16:31:50|18.69|16.91|18.76|16.97|18.76|16.97|18.59|16.82|0
1651768320000|2022-05-05 16:32:00|18.63|16.85|18.63|16.85|18.63|16.85|18.49|16.73|0
1651768330000|2022-05-05 16:32:10|18.66|16.88|18.73|16.94|18.73|16.94|18.66|16.88|0
1651768340000|2022-05-05 16:32:20|18.46|16.7|18.36|16.61|18.46|16.7|18.33|16.58|0
1651768350000|2022-05-05 16:32:30|18.19|16.46|18.16|16.43|18.23|16.49|18.1|16.37|0
1651768360000|2022-05-05 16:32:40|18.23|16.49|18.23|16.49|18.28|16.53|18.23|16.49|0
1651768370000|2022-05-05 16:32:50|18.26|16.52|18.29|16.55|18.29|16.55|18.23|16.49|0
1651768380000|2022-05-05 16:33:00|18.49|16.73|18.56|16.79|18.56|16.79|18.49|16.73|0
1651768390000|2022-05-05 16:33:10|18.51|16.75|18.49|16.73|18.51|16.75|18.49|16.73|0
1651768400000|2022-05-05 16:33:20|18.56|16.79|18.16|16.43|18.56|16.79|18.16|16.43|0
1651768410000|2022-05-05 16:33:30|18.39|16.64|18.39|16.64|18.46|16.7|18.39|16.64|0
1651768420000|2022-05-05 16:33:40|18.33|16.58|18.59|16.82|18.66|16.88|18.33|16.58|0
1651768430000|2022-05-05 16:33:50|18.44|16.68|18.16|16.43|18.44|16.68|18.16|16.43|0
1651768440000|2022-05-05 16:34:00|18.13|16.4|18.09|16.37|18.18|16.44|18.09|16.37|0
1651768450000|2022-05-05 16:34:10|18.01|16.3|18.09|16.37|18.16|16.43|18.01|16.3|0
1651768460000|2022-05-05 16:34:20|18.13|16.4|17.83|16.13|18.13|16.4|17.77|16.08|0
1651768470000|2022-05-05 16:34:30|17.9|16.19|17.91|16.21|17.91|16.21|17.9|16.19|0
1651768480000|2022-05-05 16:34:40|17.96|16.25|17.77|16.08|17.96|16.25|17.77|16.08|0
1651768490000|2022-05-05 16:34:50|17.83|16.13|17.82|16.12|17.83|16.13|17.77|16.08|0
1651768500000|2022-05-05 16:35:00|17.74|16.05|17.61|15.93|17.74|16.05|17.29|15.64|0
1651768510000|2022-05-05 16:35:10|17.54|15.87|17.37|15.71|17.54|15.87|17.3|15.66|0
1651768520000|2022-05-05 16:35:20|17.22|15.58|17.07|15.44|17.29|15.64|17.07|15.44|0
1651768530000|2022-05-05 16:35:30|17.01|15.39|17.01|15.39|17.04|15.41|17.01|15.39|0
1651768540000|2022-05-05 16:35:40|16.91|15.3|16.85|15.24|17|15.39|16.85|15.24|0
1651768550000|2022-05-05 16:35:50|16.88|15.27|16.88|15.27|16.91|15.3|16.82|15.22|0
1651768560000|2022-05-05 16:36:00|16.97|15.36|16.82|15.22|16.97|15.36|16.82|15.22|0
1651768570000|2022-05-05 16:36:10|16.85|15.24|16.88|15.27|16.88|15.27|16.82|15.22|0
1651768580000|2022-05-05 16:36:20|16.76|15.16|16.82|15.22|16.82|15.22|16.54|14.97|0
1651768590000|2022-05-05 16:36:30|16.66|15.08|16.51|14.94|16.66|15.08|16.51|14.94|0
1651768600000|2022-05-05 16:36:40|16.45|14.88|16.42|14.86|16.45|14.88|16.39|14.83|0
1651768610000|2022-05-05 16:36:50|16.48|14.91|16.45|14.88|16.48|14.91|16.36|14.8|0
1651768620000|2022-05-05 16:37:00|16.54|14.97|16.82|15.22|16.82|15.22|16.54|14.97|0
1651768630000|2022-05-05 16:37:10|16.94|15.33|16.57|14.99|16.94|15.33|16.57|14.99|0
1651768640000|2022-05-05 16:37:20|16.6|15.02|16.45|14.88|16.6|15.02|16.45|14.88|0
1651768650000|2022-05-05 16:37:30|16.39|14.83|16.27|14.72|16.43|14.87|16.21|14.66|0
1651768660000|2022-05-05 16:37:40|16.3|14.75|16.48|14.91|16.57|14.99|16.3|14.75|0
1651768670000|2022-05-05 16:37:50|16.6|15.02|16.57|14.99|16.66|15.08|16.57|14.99|0
1651768680000|2022-05-05 16:38:00|16.66|15.08|16.72|15.13|16.79|15.19|16.66|15.08|0
1651768690000|2022-05-05 16:38:10|16.82|15.22|16.69|15.1|16.82|15.22|16.69|15.1|0
1651768700000|2022-05-05 16:38:20|16.72|15.13|16.48|14.91|16.72|15.13|16.48|14.91|0
1651768710000|2022-05-05 16:38:30|16.36|14.8|16.48|14.91|16.48|14.91|16.33|14.77|0
1651768720000|2022-05-05 16:38:40|16.69|15.1|16.57|14.99|16.72|15.13|16.57|14.99|0
1651768730000|2022-05-05 16:38:50|16.66|15.08|16.69|15.1|16.69|15.1|16.66|15.08|0
1651768740000|2022-05-05 16:39:00|16.72|15.13|16.85|15.24|16.85|15.24|16.72|15.13|0
1651768750000|2022-05-05 16:39:10|16.75|15.16|16.75|15.16|16.82|15.22|16.72|15.13|0
1651768760000|2022-05-05 16:39:20|16.6|15.02|16.86|15.26|16.86|15.26|16.6|15.02|0
1651768770000|2022-05-05 16:39:30|16.91|15.3|16.72|15.13|16.91|15.3|16.72|15.13|0
1651768780000|2022-05-05 16:39:40|16.79|15.19|16.69|15.1|16.85|15.24|16.69|15.1|0
1651768790000|2022-05-05 16:39:50|16.82|15.21|16.94|15.33|16.97|15.36|16.82|15.21|0
1651768800000|2022-05-05 16:40:00|16.97|15.36|16.88|15.27|16.97|15.36|16.88|15.27|0
1651768810000|2022-05-05 16:40:10|16.82|15.21|16.72|15.13|16.91|15.3|16.72|15.13|0
1651768820000|2022-05-05 16:40:20|16.63|15.05|16.63|15.05|16.63|15.05|16.46|14.89|0
1651768830000|2022-05-05 16:40:30|16.66|15.08|16.63|15.05|16.66|15.08|16.63|15.05|0
1651768840000|2022-05-05 16:40:40|16.66|15.08|16.6|15.02|16.66|15.08|16.51|14.94|0
1651768850000|2022-05-05 16:40:50|16.49|14.92|16.57|14.99|16.57|14.99|16.48|14.91|0
1651768860000|2022-05-05 16:41:00|16.45|14.88|16.54|14.96|16.54|14.96|16.45|14.88|0
1651768870000|2022-05-05 16:41:10|16.48|14.91|16.48|14.91|16.48|14.91|16.45|14.88|0
1651768880000|2022-05-05 16:41:20|16.36|14.8|16.33|14.77|16.36|14.8|16.21|14.66|0
1651768890000|2022-05-05 16:41:30|16.24|14.69|16.12|14.58|16.24|14.69|16.12|14.58|0
1651768900000|2022-05-05 16:41:40|16.09|14.55|16.15|14.61|16.15|14.61|16.09|14.55|0
1651768910000|2022-05-05 16:41:50|15.94|14.42|16.19|14.65|16.19|14.65|15.94|14.42|0
1651768920000|2022-05-05 16:42:00|16.27|14.72|16.28|14.73|16.42|14.85|16.27|14.72|0
1651768930000|2022-05-05 16:42:10|16.27|14.72|16.15|14.61|16.27|14.72|16.12|14.58|0
1651768940000|2022-05-05 16:42:20|16.06|14.53|16|14.47|16.12|14.58|16|14.47|0
1651768950000|2022-05-05 16:42:30|16.09|14.55|16.06|14.53|16.09|14.55|16.06|14.53|0
1651768960000|2022-05-05 16:42:40|16|14.47|16.09|14.55|16.15|14.61|16|14.47|0
1651768970000|2022-05-05 16:42:50|16.12|14.58|16.33|14.77|16.33|14.77|16.06|14.53|0
1651768980000|2022-05-05 16:43:00|16.43|14.87|16.33|14.77|16.43|14.87|16.27|14.72|0
1651768990000|2022-05-05 16:43:10|16.39|14.83|16.46|14.89|16.55|14.98|16.39|14.83|0
1651769000000|2022-05-05 16:43:20|16.6|15.02|16.45|14.88|16.6|15.02|16.45|14.88|0
1651769010000|2022-05-05 16:43:30|16.39|14.83|16.28|14.73|16.39|14.83|16.28|14.73|0
1651769020000|2022-05-05 16:43:40|16.46|14.89|16.63|15.05|16.63|15.05|16.46|14.89|0
1651769030000|2022-05-05 16:43:50|16.78|15.19|16.75|15.16|16.78|15.19|16.63|15.05|0
1651769040000|2022-05-05 16:44:00|16.69|15.1|16.26|14.72|16.69|15.1|16.26|14.72|0
1651769050000|2022-05-05 16:44:10|16.11|14.58|16.17|14.63|16.19|14.65|16.11|14.58|0
1651769060000|2022-05-05 16:44:20|16.2|14.66|16.51|14.93|16.51|14.93|16.2|14.66|0
1651769070000|2022-05-05 16:44:30|16.6|15.02|16.39|14.82|16.6|15.02|16.39|14.82|0
1651769080000|2022-05-05 16:44:40|16.35|14.8|16.39|14.82|16.46|14.89|16.32|14.77|0
1651769090000|2022-05-05 16:44:50|16.35|14.8|16.35|14.8|16.35|14.8|16.34|14.78|0
1651769100000|2022-05-05 16:45:00|16.39|14.82|16.29|14.74|16.45|14.88|16.29|14.74|0
1651769110000|2022-05-05 16:45:10|16.39|14.82|16.42|14.85|16.42|14.85|16.29|14.74|0
1651769120000|2022-05-05 16:45:20|16.38|14.82|16.6|15.02|16.69|15.1|16.38|14.82|0
1651769130000|2022-05-05 16:45:30|16.63|15.05|16.6|15.02|16.63|15.05|16.6|15.02|0
1651769140000|2022-05-05 16:45:40|16.51|14.93|16.42|14.85|16.51|14.93|16.42|14.85|0
1651769150000|2022-05-05 16:45:50|16.38|14.82|16.41|14.85|16.52|14.95|16.38|14.82|0
1651769160000|2022-05-05 16:46:00|16.38|14.82|16.6|15.02|16.6|15.02|16.38|14.82|0
1651769170000|2022-05-05 16:46:10|16.54|14.96|16.6|15.02|16.63|15.04|16.54|14.96|0
1651769180000|2022-05-05 16:46:20|16.4|14.84|16.41|14.85|16.41|14.85|16.4|14.84|0
1651769190000|2022-05-05 16:46:30|16.45|14.88|16.58|15|16.58|15|16.45|14.88|0
1651769200000|2022-05-05 16:46:40|16.57|14.99|16.63|15.04|16.63|15.04|16.41|14.85|0
1651769210000|2022-05-05 16:46:50|16.6|15.02|16.41|14.85|16.6|15.02|16.41|14.85|0
1651769220000|2022-05-05 16:47:00|16.29|14.74|15.96|14.44|16.29|14.74|15.96|14.44|0
1651769230000|2022-05-05 16:47:10|16.02|14.5|16.05|14.52|16.08|14.55|16.02|14.5|0
1651769240000|2022-05-05 16:47:20|16.11|14.58|15.96|14.44|16.2|14.66|15.96|14.44|0
1651769250000|2022-05-05 16:47:30|15.87|14.36|15.9|14.39|15.9|14.39|15.79|14.28|0
1651769260000|2022-05-05 16:47:40|15.85|14.34|15.79|14.28|15.85|14.34|15.79|14.28|0
1651769270000|2022-05-05 16:47:50|15.76|14.26|15.64|14.15|15.76|14.26|15.64|14.15|0
1651769280000|2022-05-05 16:48:00|15.7|14.2|15.52|14.04|15.7|14.2|15.52|14.04|0
1651769290000|2022-05-05 16:48:10|15.61|14.12|15.96|14.44|15.96|14.44|15.55|14.07|0
1651769300000|2022-05-05 16:48:20|15.85|14.34|15.79|14.28|15.85|14.34|15.73|14.23|0
1651769310000|2022-05-05 16:48:30|15.73|14.23|15.84|14.34|15.84|14.34|15.73|14.23|0
1651769320000|2022-05-05 16:48:40|15.87|14.36|15.99|14.47|15.99|14.47|15.87|14.36|0
1651769330000|2022-05-05 16:48:50|15.96|14.44|16.31|14.75|16.31|14.75|15.96|14.44|0
1651769340000|2022-05-05 16:49:00|16.32|14.77|16.35|14.8|16.38|14.82|16.32|14.77|0
1651769350000|2022-05-05 16:49:10|16.32|14.77|16.11|14.58|16.32|14.77|16.11|14.58|0
1651769360000|2022-05-05 16:49:20|16.08|14.55|16.08|14.55|16.16|14.62|16.08|14.55|0
1651769370000|2022-05-05 16:49:30|16.2|14.66|16.35|14.8|16.35|14.8|16.2|14.66|0
1651769380000|2022-05-05 16:49:40|16.2|14.66|16.11|14.58|16.2|14.66|16.08|14.55|0
1651769390000|2022-05-05 16:49:50|16.08|14.55|15.9|14.39|16.11|14.58|15.9|14.39|0
1651769400000|2022-05-05 16:50:00|16.05|14.52|16.26|14.71|16.32|14.77|16.05|14.52|0
1651769410000|2022-05-05 16:50:10|16.2|14.66|15.93|14.42|16.2|14.66|15.93|14.42|0
1651769420000|2022-05-05 16:50:20|16.11|14.58|16.32|14.77|16.32|14.77|16.11|14.58|0
1651769430000|2022-05-05 16:50:30|16.38|14.82|16.23|14.69|16.38|14.82|16.23|14.69|0
1651769440000|2022-05-05 16:50:40|16.17|14.63|16.4|14.84|16.4|14.84|16.17|14.63|0
1651769450000|2022-05-05 16:50:50|16.47|14.9|16.5|14.93|16.5|14.93|16.41|14.85|0
1651769460000|2022-05-05 16:51:00|16.63|15.04|16.81|15.21|16.81|15.21|16.63|15.04|0
1651769470000|2022-05-05 16:51:10|16.66|15.07|16.78|15.18|16.84|15.24|16.66|15.07|0
1651769480000|2022-05-05 16:51:20|16.89|15.28|17.22|15.58|17.22|15.58|16.89|15.28|0
1651769490000|2022-05-05 16:51:30|17.03|15.41|16.72|15.13|17.03|15.41|16.72|15.13|0
1651769500000|2022-05-05 16:51:40|16.81|15.21|16.78|15.18|16.81|15.21|16.72|15.13|0
1651769510000|2022-05-05 16:51:50|16.81|15.21|16.72|15.13|16.81|15.21|16.69|15.1|0
1651769520000|2022-05-05 16:52:00|16.69|15.1|16.78|15.18|16.84|15.24|16.69|15.1|0
1651769530000|2022-05-05 16:52:10|16.81|15.21|16.9|15.29|16.9|15.29|16.81|15.21|0
1651769540000|2022-05-05 16:52:20|17.03|15.41|17.03|15.41|17.06|15.43|16.97|15.35|0
1651769550000|2022-05-05 16:52:30|16.78|15.18|16.78|15.18|16.78|15.18|16.69|15.1|0
1651769560000|2022-05-05 16:52:40|17.18|15.55|17.09|15.46|17.22|15.58|17.09|15.46|0
1651769570000|2022-05-05 16:52:50|17.12|15.49|17.12|15.49|17.22|15.58|17.12|15.49|0
1651769580000|2022-05-05 16:53:00|17.15|15.52|17.44|15.78|17.44|15.78|17.15|15.52|0
1651769590000|2022-05-05 16:53:10|17.37|15.72|17.44|15.78|17.47|15.81|17.37|15.72|0
1651769600000|2022-05-05 16:53:20|17.45|15.79|17.63|15.95|17.69|16.01|17.45|15.79|0
1651769610000|2022-05-05 16:53:30|17.6|15.92|17.5|15.83|17.6|15.92|17.5|15.83|0
1651769620000|2022-05-05 16:53:40|17.29|15.65|17.07|15.45|17.29|15.65|17.07|15.45|0
1651769630000|2022-05-05 16:53:50|17.09|15.46|17.25|15.6|17.25|15.6|17.09|15.46|0
1651769640000|2022-05-05 16:54:00|17.22|15.58|17.06|15.43|17.22|15.58|17.06|15.43|0
1651769650000|2022-05-05 16:54:10|17.03|15.41|17.03|15.41|17.03|15.41|17|15.38|0
1651769660000|2022-05-05 16:54:20|17.09|15.46|17.07|15.45|17.09|15.46|17.03|15.41|0
1651769670000|2022-05-05 16:54:30|17.25|15.6|17.5|15.83|17.5|15.83|17.25|15.6|0
1651769680000|2022-05-05 16:54:40|17.44|15.78|17.69|16.01|17.69|16.01|17.44|15.78|0
1651769690000|2022-05-05 16:54:50|17.5|15.83|17.53|15.86|17.6|15.92|17.5|15.83|0
1651769700000|2022-05-05 16:55:00|17.82|16.13|17.86|16.15|17.87|16.17|17.82|16.13|0
1651769710000|2022-05-05 16:55:10|17.82|16.13|17.99|16.27|17.99|16.27|17.82|16.13|0
1651769720000|2022-05-05 16:55:20|17.95|16.24|17.95|16.24|17.95|16.24|17.89|16.18|0
1651769730000|2022-05-05 16:55:30|17.92|16.21|18.05|16.33|18.1|16.38|17.92|16.21|0
1651769740000|2022-05-05 16:55:40|18.03|16.32|17.94|16.23|18.08|16.36|17.94|16.23|0
1651769750000|2022-05-05 16:55:50|17.99|16.27|18.05|16.33|18.05|16.33|17.89|16.18|0
1651769760000|2022-05-05 16:56:00|18.12|16.39|17.89|16.18|18.12|16.39|17.89|16.18|0
1651769770000|2022-05-05 16:56:10|17.98|16.27|18.02|16.3|18.02|16.3|17.98|16.27|0
1651769780000|2022-05-05 16:56:20|18.03|16.32|18.02|16.3|18.03|16.32|17.89|16.18|0
1651769790000|2022-05-05 16:56:30|18|16.29|18.02|16.3|18.02|16.3|17.9|16.2|0
1651769800000|2022-05-05 16:56:40|17.92|16.21|17.84|16.14|17.92|16.21|17.84|16.14|0
1651769810000|2022-05-05 16:56:50|17.79|16.1|18.03|16.32|18.03|16.32|17.79|16.1|0
1651769820000|2022-05-05 16:57:00|18.18|16.45|18.25|16.51|18.25|16.51|18.02|16.3|0
1651769830000|2022-05-05 16:57:10|18.31|16.57|18.45|16.69|18.45|16.69|18.28|16.54|0
1651769840000|2022-05-05 16:57:20|18.3|16.55|18.15|16.42|18.3|16.55|18.1|16.37|0
1651769850000|2022-05-05 16:57:30|18.3|16.55|18.41|16.66|18.41|16.66|18.28|16.54|0
1651769860000|2022-05-05 16:57:40|18.48|16.72|18.35|16.6|18.48|16.72|18.35|16.6|0
1651769870000|2022-05-05 16:57:50|18.41|16.66|18.28|16.54|18.41|16.66|18.28|16.54|0
1651769880000|2022-05-05 16:58:00|18.23|16.49|18.08|16.36|18.3|16.55|18.08|16.36|0
1651769890000|2022-05-05 16:58:10|17.85|16.15|17.63|15.95|17.85|16.15|17.63|15.95|0
1651769900000|2022-05-05 16:58:20|17.66|15.98|17.69|16.01|17.72|16.04|17.66|15.98|0
1651769910000|2022-05-05 16:58:30|17.72|16.04|17.63|15.95|17.79|16.09|17.63|15.95|0
1651769920000|2022-05-05 16:58:40|17.66|15.98|17.84|16.14|17.84|16.14|17.66|15.98|0
1651769930000|2022-05-05 16:58:50|17.8|16.11|17.79|16.09|17.82|16.12|17.79|16.09|0
1651769940000|2022-05-05 16:59:00|17.72|16.04|17.56|15.89|17.72|16.04|17.56|15.89|0
1651769950000|2022-05-05 16:59:10|17.63|15.95|17.82|16.12|17.82|16.12|17.63|15.95|0
1651769960000|2022-05-05 16:59:20|17.89|16.18|17.92|16.21|18.02|16.3|17.85|16.15|0
1651769970000|2022-05-05 16:59:30|17.82|16.12|18.06|16.34|18.08|16.36|17.82|16.12|0
1651769980000|2022-05-05 16:59:40|18.18|16.45|18.16|16.43|18.25|16.51|18.16|16.43|0
1651769990000|2022-05-05 16:59:50|18.25|16.51|18.44|16.69|18.48|16.72|18.25|16.51|0
1651770000000|2022-05-05 17:00:00|18.51|16.75|18.81|17.02|18.85|17.05|18.51|16.75|0
1651770010000|2022-05-05 17:00:10|18.68|16.9|18.75|16.96|18.75|16.96|18.65|16.87|0
1651770020000|2022-05-05 17:00:20|18.85|17.05|18.81|17.02|18.92|17.11|18.81|17.02|0
1651770030000|2022-05-05 17:00:30|18.75|16.96|18.88|17.08|18.88|17.08|18.75|16.96|0
1651770040000|2022-05-05 17:00:40|18.92|17.11|18.78|16.99|18.92|17.11|18.78|16.99|0
1651770050000|2022-05-05 17:00:50|18.92|17.11|18.98|17.18|18.98|17.18|18.92|17.11|0
1651770060000|2022-05-05 17:01:00|19.05|17.24|19.29|17.45|19.29|17.45|19.05|17.24|0
1651770070000|2022-05-05 17:01:10|19.19|17.36|19.33|17.49|19.33|17.49|19.19|17.36|0
1651770080000|2022-05-05 17:01:20|19.5|17.64|19.45|17.6|19.5|17.64|19.4|17.55|0
1651770090000|2022-05-05 17:01:30|19.4|17.55|19.33|17.49|19.47|17.61|19.33|17.49|0
1651770100000|2022-05-05 17:01:40|19.5|17.64|19.36|17.52|19.5|17.64|19.36|17.52|0
1651770110000|2022-05-05 17:01:50|19.29|17.45|19.43|17.58|19.43|17.58|19.29|17.45|0
1651770120000|2022-05-05 17:02:00|19.4|17.55|19.64|17.77|19.64|17.77|19.4|17.55|0
1651770130000|2022-05-05 17:02:10|19.71|17.83|19.67|17.8|19.71|17.83|19.46|17.61|0
1651770140000|2022-05-05 17:02:20|19.89|17.99|20.13|18.22|20.13|18.22|19.85|17.96|0
1651770150000|2022-05-05 17:02:30|20.24|18.31|20.39|18.44|20.39|18.44|20.24|18.31|0
1651770160000|2022-05-05 17:02:40|20.46|18.51|20.46|18.51|20.49|18.54|20.42|18.48|0
1651770170000|2022-05-05 17:02:50|20.49|18.54|20.21|18.28|20.49|18.54|20.21|18.28|0
1651770180000|2022-05-05 17:03:00|20.17|18.25|20.17|18.25|20.17|18.25|20.13|18.22|0
1651770190000|2022-05-05 17:03:10|20.21|18.28|20.06|18.15|20.21|18.28|20.06|18.15|0
1651770200000|2022-05-05 17:03:20|20.1|18.18|20.06|18.15|20.1|18.18|20.06|18.15|0
1651770210000|2022-05-05 17:03:30|19.99|18.09|19.92|18.02|19.99|18.09|19.89|17.99|0
1651770220000|2022-05-05 17:03:40|19.88|17.99|19.92|18.02|19.96|18.06|19.88|17.99|0
1651770230000|2022-05-05 17:03:50|19.96|18.06|20.13|18.22|20.13|18.22|19.96|18.06|0
1651770240000|2022-05-05 17:04:00|20.17|18.25|20.2|18.28|20.2|18.28|20.06|18.15|0
1651770250000|2022-05-05 17:04:10|20.03|18.12|20.1|18.18|20.13|18.22|19.99|18.09|0
1651770260000|2022-05-05 17:04:20|19.99|18.09|20.03|18.12|20.03|18.12|19.96|18.05|0
1651770270000|2022-05-05 17:04:30|19.97|18.07|19.85|17.96|19.97|18.07|19.81|17.93|0
1651770280000|2022-05-05 17:04:40|19.81|17.93|19.74|17.86|19.81|17.93|19.71|17.83|0
1651770290000|2022-05-05 17:04:50|19.73|17.85|19.74|17.86|19.78|17.89|19.71|17.83|0
1651770300000|2022-05-05 17:05:00|19.85|17.96|20.04|18.13|20.04|18.13|19.85|17.96|0
1651770310000|2022-05-05 17:05:10|20.06|18.15|19.85|17.96|20.06|18.15|19.85|17.96|0
1651770320000|2022-05-05 17:05:20|19.67|17.8|19.78|17.89|19.81|17.93|19.64|17.77|0
1651770330000|2022-05-05 17:05:30|19.88|17.99|19.71|17.83|19.88|17.99|19.71|17.83|0
1651770340000|2022-05-05 17:05:40|19.78|17.89|19.79|17.91|19.79|17.91|19.71|17.83|0
1651770350000|2022-05-05 17:05:50|19.74|17.86|19.71|17.83|19.81|17.93|19.71|17.83|0
1651770360000|2022-05-05 17:06:00|19.67|17.8|19.78|17.89|19.78|17.89|19.64|17.77|0
1651770370000|2022-05-05 17:06:10|19.74|17.86|19.88|17.99|19.88|17.99|19.71|17.83|0
1651770380000|2022-05-05 17:06:20|19.99|18.09|20.28|18.34|20.29|18.36|19.99|18.09|0
1651770390000|2022-05-05 17:06:30|20.26|18.33|20.28|18.34|20.28|18.34|20.13|18.21|0
1651770400000|2022-05-05 17:06:40|20.38|18.44|20.71|18.74|20.71|18.74|20.38|18.44|0
1651770410000|2022-05-05 17:06:50|20.58|18.62|20.6|18.64|20.6|18.64|20.55|18.59|0
1651770420000|2022-05-05 17:07:00|20.49|18.54|20.67|18.7|20.67|18.7|20.49|18.54|0
1651770430000|2022-05-05 17:07:10|20.64|18.67|20.27|18.34|20.64|18.67|20.27|18.34|0
1651770440000|2022-05-05 17:07:20|20.24|18.31|20.06|18.15|20.24|18.31|20.06|18.15|0
1651770450000|2022-05-05 17:07:30|20.1|18.18|20.33|18.39|20.33|18.39|20.1|18.18|0
1651770460000|2022-05-05 17:07:40|20.27|18.34|20.67|18.7|20.71|18.74|20.27|18.34|0
1651770470000|2022-05-05 17:07:50|20.64|18.67|20.71|18.74|20.78|18.8|20.64|18.67|0
1651770480000|2022-05-05 17:08:00|20.86|18.87|20.78|18.8|20.89|18.9|20.75|18.77|0
1651770490000|2022-05-05 17:08:10|20.89|18.9|21|19|21|19|20.86|18.87|0
1651770500000|2022-05-05 17:08:20|21.09|19.09|21.08|19.07|21.11|19.1|21.08|19.07|0
1651770510000|2022-05-05 17:08:30|21.04|19.04|20.86|18.87|21.04|19.04|20.86|18.87|0
1651770520000|2022-05-05 17:08:40|20.89|18.9|20.86|18.87|20.89|18.9|20.78|18.8|0
1651770530000|2022-05-05 17:08:50|20.93|18.94|20.89|18.9|20.93|18.94|20.89|18.9|0
1651770540000|2022-05-05 17:09:00|20.93|18.94|20.89|18.9|21.08|19.07|20.89|18.9|0
1651770550000|2022-05-05 17:09:10|21|19|20.98|18.98|21|19|20.98|18.98|0
1651770560000|2022-05-05 17:09:20|20.97|18.97|21|19|21|19|20.97|18.97|0
1651770570000|2022-05-05 17:09:30|21.04|19.04|21.08|19.07|21.11|19.1|21.04|19.04|0
1651770580000|2022-05-05 17:09:40|21.04|19.04|20.67|18.7|21.04|19.04|20.67|18.7|0
1651770590000|2022-05-05 17:09:50|20.64|18.67|20.54|18.59|20.64|18.67|20.54|18.59|0
1651770600000|2022-05-05 17:10:00|22.21|20.1|22.18|20.06|22.23|20.12|22.18|20.06|0
1651770610000|2022-05-05 17:10:10|22.25|20.13|22.14|20.03|22.25|20.13|22.14|20.03|0
1651770620000|2022-05-05 17:10:20|20.28|18.35|20.28|18.35|20.34|18.4|20.28|18.35|0
1651770630000|2022-05-05 17:10:30|20.21|18.29|19.49|17.63|20.23|18.3|19.49|17.63|0
1651770640000|2022-05-05 17:10:40|19.53|17.67|19.42|17.57|19.53|17.67|19.42|17.57|0
1651770650000|2022-05-05 17:10:50|19.39|17.54|19.28|17.45|19.42|17.57|19.25|17.41|0
1651770660000|2022-05-05 17:11:00|19.21|17.38|19.09|17.27|19.21|17.38|19.09|17.27|0
1651770670000|2022-05-05 17:11:10|19.04|17.23|18.9|17.1|19.04|17.23|18.9|17.1|0
1651770680000|2022-05-05 17:11:20|19|17.19|19.19|17.37|19.19|17.37|19|17.19|0
1651770690000|2022-05-05 17:11:30|19.25|17.41|19.44|17.59|19.44|17.59|19.25|17.41|0
1651770700000|2022-05-05 17:11:40|19.49|17.63|19.21|17.38|19.49|17.63|19.21|17.38|0
1651770710000|2022-05-05 17:11:50|19.25|17.41|19.04|17.23|19.25|17.41|19.04|17.23|0
1651770720000|2022-05-05 17:12:00|19.07|17.26|19.19|17.37|19.19|17.37|19.07|17.26|0
1651770730000|2022-05-05 17:12:10|19.28|17.44|19.14|17.32|19.28|17.44|19.14|17.32|0
1651770740000|2022-05-05 17:12:20|19.07|17.26|18.8|17.01|19.11|17.29|18.8|17.01|0
1651770750000|2022-05-05 17:12:30|18.83|17.04|18.78|16.99|18.83|17.04|18.78|16.99|0
1651770760000|2022-05-05 17:12:40|18.73|16.95|18.6|16.82|18.73|16.95|18.56|16.79|0
1651770770000|2022-05-05 17:12:50|18.56|16.79|18.56|16.79|18.6|16.82|18.56|16.79|0
1651770780000|2022-05-05 17:13:00|18.46|16.7|18.51|16.75|18.51|16.75|18.43|16.67|0
1651770790000|2022-05-05 17:13:10|18.76|16.98|18.56|16.79|18.76|16.98|18.56|16.79|0
1651770800000|2022-05-05 17:13:20|18.49|16.73|18.56|16.79|18.56|16.79|18.39|16.64|0
1651770810000|2022-05-05 17:13:30|18.46|16.7|18.56|16.79|18.59|16.82|18.46|16.7|0
1651770820000|2022-05-05 17:13:40|18.43|16.67|18.26|16.52|18.43|16.67|18.26|16.52|0
1651770830000|2022-05-05 17:13:50|18.33|16.58|17.61|15.94|18.33|16.58|17.61|15.94|0
1651770840000|2022-05-05 17:14:00|17.71|16.02|17.74|16.05|17.74|16.05|17.68|15.99|0
1651770850000|2022-05-05 17:14:10|17.99|16.27|17.69|16.01|17.99|16.27|17.69|16.01|0
1651770860000|2022-05-05 17:14:20|17.66|15.98|17.85|16.15|17.89|16.18|17.66|15.98|0
1651770870000|2022-05-05 17:14:30|17.92|16.21|17.76|16.07|17.92|16.21|17.76|16.07|0
1651770880000|2022-05-05 17:14:40|17.85|16.15|17.76|16.06|17.85|16.15|17.76|16.06|0
1651770890000|2022-05-05 17:14:50|17.69|16.01|17.72|16.04|17.72|16.04|17.63|15.95|0
1651770900000|2022-05-05 17:15:00|17.74|16.05|17.94|16.23|17.94|16.23|17.74|16.05|0
1651770910000|2022-05-05 17:15:10|17.95|16.24|18.28|16.54|18.28|16.54|17.95|16.24|0
1651770920000|2022-05-05 17:15:20|18.35|16.6|18.08|16.36|18.35|16.6|18.08|16.36|0
1651770930000|2022-05-05 17:15:30|18.15|16.42|17.92|16.21|18.15|16.42|17.92|16.21|0
1651770940000|2022-05-05 17:15:40|17.95|16.24|17.79|16.09|17.95|16.24|17.79|16.09|0
1651770950000|2022-05-05 17:15:50|17.82|16.12|17.95|16.24|17.95|16.24|17.82|16.12|0
1651770960000|2022-05-05 17:16:00|17.79|16.09|17.56|15.89|17.79|16.09|17.56|15.89|0
1651770970000|2022-05-05 17:16:10|17.46|15.8|17.3|15.66|17.46|15.8|17.3|15.66|0
1651770980000|2022-05-05 17:16:20|17.21|15.57|17.05|15.42|17.21|15.57|17.05|15.42|0
1651770990000|2022-05-05 17:16:30|17.02|15.4|16.99|15.37|17.02|15.4|16.83|15.23|0
1651771000000|2022-05-05 17:16:40|16.92|15.31|16.95|15.34|16.99|15.37|16.92|15.31|0
1651771010000|2022-05-05 17:16:50|17.02|15.4|17.02|15.4|17.02|15.4|16.92|15.31|0
1651771020000|2022-05-05 17:17:00|17.14|15.51|17.24|15.6|17.24|15.6|17.14|15.51|0
1651771030000|2022-05-05 17:17:10|17.14|15.51|16.95|15.34|17.14|15.51|16.86|15.25|0
1651771040000|2022-05-05 17:17:20|17.05|15.42|17.21|15.57|17.21|15.57|17.05|15.42|0
1651771050000|2022-05-05 17:17:30|17.24|15.6|17.29|15.64|17.29|15.64|17.24|15.6|0
1651771060000|2022-05-05 17:17:40|17.33|15.68|17.4|15.74|17.4|15.74|17.24|15.6|0
1651771070000|2022-05-05 17:17:50|17.43|15.77|17.49|15.83|17.49|15.83|17.43|15.77|0
1651771080000|2022-05-05 17:18:00|17.46|15.8|18.18|16.45|18.18|16.45|17.46|15.8|0
1651771090000|2022-05-05 17:18:10|18.25|16.51|17.92|16.21|18.25|16.51|17.92|16.21|0
1651771100000|2022-05-05 17:18:20|17.95|16.24|17.98|16.27|18|16.29|17.95|16.24|0
1651771110000|2022-05-05 17:18:30|17.92|16.21|18|16.29|18.08|16.36|17.92|16.21|0
1651771120000|2022-05-05 17:18:40|17.98|16.27|17.92|16.21|17.98|16.27|17.85|16.15|0
1651771130000|2022-05-05 17:18:50|17.88|16.18|17.87|16.17|17.92|16.21|17.87|16.17|0
1651771140000|2022-05-05 17:19:00|17.92|16.21|17.77|16.08|17.92|16.21|17.77|16.08|0
1651771150000|2022-05-05 17:19:10|17.79|16.09|18.05|16.33|18.05|16.33|17.79|16.09|0
1651771160000|2022-05-05 17:19:20|18.02|16.3|17.98|16.27|18.12|16.39|17.98|16.27|0
1651771170000|2022-05-05 17:19:30|17.88|16.18|17.79|16.09|17.88|16.18|17.72|16.03|0
1651771180000|2022-05-05 17:19:40|17.82|16.12|18.02|16.3|18.02|16.3|17.75|16.06|0
1651771190000|2022-05-05 17:19:50|17.98|16.27|17.92|16.21|18.02|16.3|17.92|16.21|0
1651771200000|2022-05-05 17:20:00|17.95|16.24|17.49|15.83|17.95|16.24|17.49|15.83|0
1651771210000|2022-05-05 17:20:10|17.46|15.8|17.4|15.74|17.46|15.8|17.37|15.71|0
1651771220000|2022-05-05 17:20:20|17.33|15.68|17.53|15.86|17.53|15.86|17.33|15.68|0
1651771230000|2022-05-05 17:20:30|17.59|15.92|17.75|16.06|17.82|16.12|17.59|15.92|0
1651771240000|2022-05-05 17:20:40|17.69|16|17.36|15.71|17.69|16|17.36|15.71|0
1651771250000|2022-05-05 17:20:50|17.49|15.83|17.66|15.97|17.66|15.97|17.49|15.83|0
1651771260000|2022-05-05 17:21:00|17.82|16.12|17.72|16.03|17.82|16.12|17.66|15.97|0
1651771270000|2022-05-05 17:21:10|17.69|16|17.59|15.91|17.69|16|17.56|15.89|0
1651771280000|2022-05-05 17:21:20|17.66|15.97|17.92|16.21|17.92|16.21|17.66|15.97|0
1651771290000|2022-05-05 17:21:30|17.79|16.09|17.75|16.06|17.79|16.09|17.74|16.05|0
1651771300000|2022-05-05 17:21:40|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1651771310000|2022-05-05 17:21:50|17.82|16.12|18.28|16.54|18.28|16.54|17.82|16.12|0
1651771320000|2022-05-05 17:22:00|18.25|16.51|18.25|16.51|18.31|16.57|18.25|16.51|0
1651771330000|2022-05-05 17:22:10|18.16|16.43|18.23|16.49|18.28|16.54|18.15|16.42|0
1651771340000|2022-05-05 17:22:20|18.45|16.69|18.45|16.69|18.45|16.69|18.28|16.54|0
1651771350000|2022-05-05 17:22:30|18.48|16.72|18.11|16.39|18.52|16.75|18.11|16.39|0
1651771360000|2022-05-05 17:22:40|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651771370000|2022-05-05 17:22:50|18.08|16.36|18.18|16.45|18.25|16.51|18.08|16.36|0
1651771380000|2022-05-05 17:23:00|18.25|16.51|17.98|16.27|18.25|16.51|17.98|16.27|0
1651771390000|2022-05-05 17:23:10|17.93|16.22|17.72|16.03|17.98|16.27|17.72|16.03|0
1651771400000|2022-05-05 17:23:20|17.65|15.97|17.62|15.94|17.75|16.06|17.62|15.94|0
1651771410000|2022-05-05 17:23:30|17.65|15.97|17.72|16.03|17.72|16.03|17.65|15.97|0
1651771420000|2022-05-05 17:23:40|17.85|16.15|17.72|16.03|17.85|16.15|17.72|16.03|0
1651771430000|2022-05-05 17:23:50|17.85|16.15|18.05|16.33|18.11|16.39|17.85|16.15|0
1651771440000|2022-05-05 17:24:00|17.95|16.24|18.05|16.33|18.11|16.39|17.95|16.24|0
1651771450000|2022-05-05 17:24:10|17.88|16.18|17.82|16.12|17.88|16.18|17.82|16.12|0
1651771460000|2022-05-05 17:24:20|17.95|16.24|17.88|16.18|18|16.28|17.88|16.18|0
1651771470000|2022-05-05 17:24:30|17.92|16.21|17.83|16.13|17.92|16.21|17.83|16.13|0
1651771480000|2022-05-05 17:24:40|17.85|16.15|17.88|16.18|17.95|16.24|17.85|16.15|0
1651771490000|2022-05-05 17:24:50|17.98|16.27|18.21|16.48|18.21|16.48|17.98|16.27|0
1651771500000|2022-05-05 17:25:00|18.11|16.39|17.96|16.25|18.11|16.39|17.96|16.25|0
1651771510000|2022-05-05 17:25:10|17.95|16.24|18.11|16.39|18.11|16.39|17.95|16.24|0
1651771520000|2022-05-05 17:25:20|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651771530000|2022-05-05 17:25:30|18.08|16.36|17.95|16.24|18.08|16.36|17.91|16.21|0
1651771540000|2022-05-05 17:25:40|17.78|16.09|17.72|16.03|17.78|16.09|17.62|15.94|0
1651771550000|2022-05-05 17:25:50|17.78|16.09|17.95|16.24|17.95|16.24|17.62|15.94|0
1651771560000|2022-05-05 17:26:00|18.08|16.36|18.11|16.39|18.25|16.51|18.08|16.36|0
1651771570000|2022-05-05 17:26:10|18.15|16.42|18.18|16.45|18.18|16.45|18.08|16.36|0
1651771580000|2022-05-05 17:26:20|18.19|16.46|18|16.28|18.29|16.55|18|16.28|0
1651771590000|2022-05-05 17:26:30|17.72|16.03|17.44|15.78|17.72|16.03|17.44|15.78|0
1651771600000|2022-05-05 17:26:40|17.43|15.77|17.36|15.71|17.43|15.77|17.36|15.71|0
1651771610000|2022-05-05 17:26:50|17.43|15.77|17.46|15.8|17.62|15.94|17.43|15.77|0
1651771620000|2022-05-05 17:27:00|17.49|15.82|17.3|15.65|17.49|15.82|17.28|15.64|0
1651771630000|2022-05-05 17:27:10|17.17|15.53|17.59|15.91|17.59|15.91|17.17|15.53|0
1651771640000|2022-05-05 17:27:20|17.65|15.97|17.68|16|17.68|16|17.55|15.88|0
1651771650000|2022-05-05 17:27:30|17.52|15.85|17.39|15.74|17.62|15.94|17.39|15.74|0
1651771660000|2022-05-05 17:27:40|17.36|15.71|17.39|15.74|17.44|15.78|17.36|15.71|0
1651771670000|2022-05-05 17:27:50|17.49|15.82|17.33|15.68|17.49|15.82|17.33|15.68|0
1651771680000|2022-05-05 17:28:00|17.39|15.74|17.68|16|17.72|16.03|17.39|15.74|0
1651771690000|2022-05-05 17:28:10|17.52|15.85|17.63|15.96|17.63|15.96|17.44|15.78|0
1651771700000|2022-05-05 17:28:20|17.52|15.85|17.54|15.87|17.62|15.94|17.52|15.85|0
1651771710000|2022-05-05 17:28:30|17.49|15.82|17.52|15.85|17.52|15.85|17.43|15.77|0
1651771720000|2022-05-05 17:28:40|17.67|15.98|17.68|16|17.78|16.09|17.67|15.98|0
1651771730000|2022-05-05 17:28:50|17.67|15.98|17.78|16.09|17.78|16.09|17.67|15.98|0
1651771740000|2022-05-05 17:29:00|17.98|16.27|17.95|16.24|17.98|16.27|17.85|16.15|0
1651771750000|2022-05-05 17:29:10|17.86|16.16|18.28|16.54|18.28|16.54|17.86|16.16|0
1651771760000|2022-05-05 17:29:20|18.14|16.42|18.31|16.57|18.31|16.57|18.14|16.42|0
1651771770000|2022-05-05 17:29:30|18.21|16.48|18.04|16.33|18.24|16.51|18.01|16.3|0
1651771780000|2022-05-05 17:29:40|18.09|16.37|18.18|16.45|18.18|16.45|18.06|16.34|0
1651771790000|2022-05-05 17:29:50|18.14|16.42|18.14|16.42|18.16|16.43|18.14|16.42|0
1651771800000|2022-05-05 17:30:00|18.18|16.45|17.59|15.91|18.18|16.45|17.52|15.85|0
1651771810000|2022-05-05 17:30:10|17.47|15.81|17.62|15.94|17.62|15.94|17.47|15.81|0
1651771820000|2022-05-05 17:30:20|17.44|15.78|17.01|15.39|17.44|15.78|17.01|15.39|0
1651771830000|2022-05-05 17:30:30|17.07|15.45|16.84|15.23|17.07|15.45|16.79|15.19|0
1651771840000|2022-05-05 17:30:40|16.85|15.25|16.98|15.36|16.98|15.36|16.79|15.19|0
1651771850000|2022-05-05 17:30:50|17.04|15.42|17.26|15.62|17.26|15.62|17.04|15.42|0
1651771860000|2022-05-05 17:31:00|17.28|15.63|17.07|15.45|17.28|15.63|17.04|15.42|0
1651771870000|2022-05-05 17:31:10|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1651771880000|2022-05-05 17:31:20|17.26|15.62|17.26|15.62|17.26|15.62|17.2|15.56|0
1651771890000|2022-05-05 17:31:30|17.39|15.74|17.75|16.06|17.78|16.09|17.39|15.74|0
1651771900000|2022-05-05 17:31:40|17.59|15.91|17.36|15.71|17.59|15.91|17.36|15.71|0
1651771910000|2022-05-05 17:31:50|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1651771920000|2022-05-05 17:32:00|17.18|15.55|17.02|15.4|17.18|15.55|17.02|15.4|0
1651771930000|2022-05-05 17:32:10|17.01|15.39|17.1|15.48|17.1|15.48|17.01|15.39|0
1651771940000|2022-05-05 17:32:20|17.07|15.45|16.91|15.3|17.07|15.45|16.91|15.3|0
1651771950000|2022-05-05 17:32:30|16.95|15.33|17.21|15.58|17.21|15.58|16.95|15.33|0
1651771960000|2022-05-05 17:32:40|17.29|15.65|16.95|15.33|17.29|15.65|16.95|15.33|0
1651771970000|2022-05-05 17:32:50|16.98|15.36|16.95|15.33|16.98|15.36|16.85|15.25|0
1651771980000|2022-05-05 17:33:00|16.82|15.22|16.98|15.36|16.98|15.36|16.82|15.22|0
1651771990000|2022-05-05 17:33:10|16.95|15.33|16.99|15.37|17.09|15.46|16.95|15.33|0
1651772000000|2022-05-05 17:33:20|17.14|15.5|17.12|15.49|17.17|15.53|17.12|15.49|0
1651772010000|2022-05-05 17:33:30|16.95|15.33|16.95|15.33|16.98|15.36|16.91|15.3|0
1651772020000|2022-05-05 17:33:40|16.91|15.3|17.07|15.45|17.07|15.45|16.85|15.25|0
1651772030000|2022-05-05 17:33:50|17.04|15.42|17.17|15.53|17.17|15.53|17.04|15.42|0
1651772040000|2022-05-05 17:34:00|17.15|15.52|17.49|15.82|17.65|15.97|17.15|15.52|0
1651772050000|2022-05-05 17:34:10|17.45|15.79|17.62|15.94|17.62|15.94|17.45|15.79|0
1651772060000|2022-05-05 17:34:20|17.47|15.81|17.29|15.65|17.47|15.81|17.29|15.65|0
1651772070000|2022-05-05 17:34:30|17.33|15.68|17.49|15.82|17.49|15.82|17.33|15.68|0
1651772080000|2022-05-05 17:34:40|17.58|15.91|17.45|15.79|17.58|15.91|17.45|15.79|0
1651772090000|2022-05-05 17:34:50|17.41|15.75|17.33|15.68|17.41|15.75|17.29|15.65|0
1651772100000|2022-05-05 17:35:00|17.37|15.72|17.58|15.91|17.62|15.94|17.37|15.72|0
1651772110000|2022-05-05 17:35:10|17.44|15.78|17.49|15.82|17.49|15.82|17.44|15.78|0
1651772120000|2022-05-05 17:35:20|17.45|15.79|17.65|15.97|17.75|16.06|17.45|15.79|0
1651772130000|2022-05-05 17:35:30|17.49|15.82|17.44|15.78|17.49|15.82|17.42|15.76|0
1651772140000|2022-05-05 17:35:40|17.45|15.79|17.52|15.85|17.55|15.88|17.45|15.79|0
1651772150000|2022-05-05 17:35:50|17.57|15.89|17.84|16.14|17.91|16.2|17.57|15.89|0
1651772160000|2022-05-05 17:36:00|17.81|16.11|18.14|16.41|18.14|16.41|17.81|16.11|0
1651772170000|2022-05-05 17:36:10|18.37|16.62|18.61|16.84|18.61|16.84|18.37|16.62|0
1651772180000|2022-05-05 17:36:20|18.64|16.87|18.51|16.75|18.64|16.87|18.51|16.75|0
1651772190000|2022-05-05 17:36:30|18.52|16.76|18.39|16.64|18.64|16.87|18.37|16.62|0
1651772200000|2022-05-05 17:36:40|18.44|16.68|18.63|16.85|18.71|16.93|18.44|16.68|0
1651772210000|2022-05-05 17:36:50|18.68|16.9|18.81|17.02|18.81|17.02|18.68|16.9|0
1651772220000|2022-05-05 17:37:00|18.85|17.05|18.99|17.18|19.12|17.3|18.85|17.05|0
1651772230000|2022-05-05 17:37:10|19|17.19|19.26|17.43|19.26|17.43|19|17.19|0
1651772240000|2022-05-05 17:37:20|19.3|17.46|19.35|17.51|19.37|17.52|19.3|17.46|0
1651772250000|2022-05-05 17:37:30|19.33|17.49|19.45|17.6|19.61|17.75|19.33|17.49|0
1651772260000|2022-05-05 17:37:40|19.44|17.59|19.44|17.59|19.51|17.65|19.44|17.59|0
1651772270000|2022-05-05 17:37:50|19.3|17.46|19.16|17.33|19.3|17.46|19.12|17.3|0
1651772280000|2022-05-05 17:38:00|19.3|17.46|19.23|17.4|19.3|17.46|19.16|17.33|0
1651772290000|2022-05-05 17:38:10|19.05|17.24|18.97|17.16|19.05|17.24|18.97|17.16|0
1651772300000|2022-05-05 17:38:20|18.88|17.08|18.74|16.96|18.88|17.08|18.74|16.96|0
1651772310000|2022-05-05 17:38:30|18.68|16.9|18.73|16.94|18.73|16.94|18.61|16.84|0
1651772320000|2022-05-05 17:38:40|18.71|16.93|18.74|16.96|18.78|16.99|18.71|16.93|0
1651772330000|2022-05-05 17:38:50|18.34|16.59|18.17|16.44|18.34|16.59|18.17|16.44|0
1651772340000|2022-05-05 17:39:00|18.07|16.35|17.84|16.14|18.07|16.35|17.81|16.11|0
1651772350000|2022-05-05 17:39:10|17.74|16.05|17.87|16.17|18.07|16.35|17.74|16.05|0
1651772360000|2022-05-05 17:39:20|17.97|16.26|17.87|16.17|17.97|16.26|17.87|16.17|0
1651772370000|2022-05-05 17:39:30|17.76|16.07|17.81|16.11|17.81|16.11|17.76|16.07|0
1651772380000|2022-05-05 17:39:40|17.94|16.23|18.04|16.32|18.04|16.32|17.94|16.23|0
1651772390000|2022-05-05 17:39:50|17.97|16.26|17.97|16.26|17.97|16.26|17.84|16.14|0
1651772400000|2022-05-05 17:40:00|18.01|16.29|17.79|16.1|18.01|16.29|17.79|16.1|0
1651772410000|2022-05-05 17:40:10|17.81|16.11|17.78|16.08|17.84|16.14|17.78|16.08|0
1651772420000|2022-05-05 17:40:20|17.65|15.97|17.68|15.99|17.78|16.08|17.61|15.94|0
1651772430000|2022-05-05 17:40:30|17.71|16.02|17.68|15.99|17.71|16.02|17.66|15.98|0
1651772440000|2022-05-05 17:40:40|17.61|15.94|17.87|16.17|17.87|16.17|17.61|15.94|0
1651772450000|2022-05-05 17:40:50|18.14|16.41|18.01|16.29|18.14|16.41|18.01|16.29|0
1651772460000|2022-05-05 17:41:00|18.24|16.5|18.07|16.35|18.24|16.5|18.04|16.32|0
1651772470000|2022-05-05 17:41:10|17.81|16.11|18.07|16.35|18.07|16.35|17.81|16.11|0
1651772480000|2022-05-05 17:41:20|18.02|16.31|18.1|16.38|18.2|16.47|18.02|16.31|0
1651772490000|2022-05-05 17:41:30|18.15|16.42|18.14|16.41|18.15|16.42|17.97|16.26|0
1651772500000|2022-05-05 17:41:40|18.32|16.58|18.3|16.56|18.32|16.58|18.3|16.56|0
1651772510000|2022-05-05 17:41:50|18.24|16.5|18.3|16.56|18.3|16.56|18.2|16.47|0
1651772520000|2022-05-05 17:42:00|18.51|16.74|18.2|16.47|18.51|16.74|18.2|16.47|0
1651772530000|2022-05-05 17:42:10|18.05|16.33|18.01|16.29|18.05|16.33|17.97|16.26|0
1651772540000|2022-05-05 17:42:20|18.07|16.35|18.47|16.71|18.47|16.71|18.07|16.35|0
1651772550000|2022-05-05 17:42:30|18.37|16.62|18.32|16.58|18.51|16.74|18.32|16.58|0
1651772560000|2022-05-05 17:42:40|18.25|16.51|18.81|17.02|18.81|17.02|18.2|16.47|0
1651772570000|2022-05-05 17:42:50|18.71|16.93|18.91|17.11|18.91|17.11|18.67|16.9|0
1651772580000|2022-05-05 17:43:00|19.16|17.33|18.91|17.11|19.19|17.36|18.91|17.11|0
1651772590000|2022-05-05 17:43:10|19|17.19|19.15|17.33|19.21|17.38|19|17.19|0
1651772600000|2022-05-05 17:43:20|19.19|17.36|19.12|17.3|19.19|17.36|19.12|17.3|0
1651772610000|2022-05-05 17:43:30|19.19|17.36|18.88|17.08|19.19|17.36|18.88|17.08|0
1651772620000|2022-05-05 17:43:40|18.78|16.99|18.67|16.9|18.78|16.99|18.67|16.9|0
1651772630000|2022-05-05 17:43:50|18.74|16.96|18.64|16.86|18.74|16.96|18.5|16.74|0
1651772640000|2022-05-05 17:44:00|18.5|16.74|18.54|16.77|18.54|16.77|18.37|16.62|0
1651772650000|2022-05-05 17:44:10|18.44|16.68|18.74|16.96|18.74|16.96|18.44|16.68|0
1651772660000|2022-05-05 17:44:20|18.78|16.99|18.67|16.9|18.78|16.99|18.67|16.9|0
1651772670000|2022-05-05 17:44:30|18.64|16.86|18.54|16.77|18.64|16.86|18.5|16.74|0
1651772680000|2022-05-05 17:44:40|18.44|16.68|18.2|16.47|18.44|16.68|18.17|16.44|0
1651772690000|2022-05-05 17:44:50|18.1|16.38|18|16.29|18.1|16.38|17.97|16.26|0
1651772700000|2022-05-05 17:45:00|17.94|16.23|18.07|16.35|18.15|16.42|17.94|16.23|0
1651772710000|2022-05-05 17:45:10|18.12|16.39|18.3|16.56|18.3|16.56|18.07|16.35|0
1651772720000|2022-05-05 17:45:20|18.4|16.65|18.27|16.53|18.4|16.65|18.27|16.53|0
1651772730000|2022-05-05 17:45:30|18.3|16.56|18.24|16.5|18.3|16.56|18.24|16.5|0
1651772740000|2022-05-05 17:45:40|18.34|16.59|18.4|16.65|18.64|16.86|18.34|16.59|0
1651772750000|2022-05-05 17:45:50|18.28|16.54|18.24|16.5|18.3|16.56|18.24|16.5|0
1651772760000|2022-05-05 17:46:00|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1651772770000|2022-05-05 17:46:10|17.94|16.23|17.87|16.17|17.97|16.26|17.87|16.17|0
1651772780000|2022-05-05 17:46:20|17.84|16.14|17.87|16.17|17.87|16.17|17.77|16.08|0
1651772790000|2022-05-05 17:46:30|17.97|16.26|18.2|16.47|18.3|16.56|17.97|16.26|0
1651772800000|2022-05-05 17:46:40|18.14|16.41|18.17|16.44|18.24|16.5|18.14|16.41|0
1651772810000|2022-05-05 17:46:50|18.04|16.32|18|16.29|18.07|16.35|18|16.29|0
1651772820000|2022-05-05 17:47:00|17.99|16.27|17.97|16.26|17.99|16.27|17.84|16.14|0
1651772830000|2022-05-05 17:47:10|18.08|16.36|18.07|16.35|18.12|16.39|18.07|16.35|0
1651772840000|2022-05-05 17:47:20|18.04|16.32|17.84|16.14|18.04|16.32|17.84|16.14|0
1651772850000|2022-05-05 17:47:30|17.81|16.11|17.77|16.08|17.81|16.11|17.77|16.08|0
1651772860000|2022-05-05 17:47:40|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1651772870000|2022-05-05 17:47:50|18.04|16.32|17.97|16.26|18.04|16.32|17.97|16.26|0
1651772880000|2022-05-05 17:48:00|17.87|16.17|17.38|15.73|17.87|16.17|17.38|15.73|0
1651772890000|2022-05-05 17:48:10|17.42|15.76|17.54|15.87|17.54|15.87|17.32|15.67|0
1651772900000|2022-05-05 17:48:20|17.61|15.93|17.56|15.89|17.64|15.96|17.56|15.89|0
1651772910000|2022-05-05 17:48:30|17.61|15.93|17.58|15.9|17.71|16.02|17.58|15.9|0
1651772920000|2022-05-05 17:48:40|17.61|15.93|17.64|15.96|17.64|15.96|17.61|15.93|0
1651772930000|2022-05-05 17:48:50|17.51|15.84|17.58|15.9|17.61|15.93|17.45|15.79|0
1651772940000|2022-05-05 17:49:00|17.61|15.93|17.45|15.79|17.61|15.93|17.42|15.76|0
1651772950000|2022-05-05 17:49:10|17.38|15.73|17.17|15.54|17.38|15.73|17.17|15.54|0
1651772960000|2022-05-05 17:49:20|17.1|15.47|17.13|15.5|17.16|15.53|17.1|15.47|0
1651772970000|2022-05-05 17:49:30|17.19|15.55|17.22|15.58|17.25|15.61|17.19|15.55|0
1651772980000|2022-05-05 17:49:40|17.19|15.55|17.25|15.61|17.25|15.61|17.16|15.53|0
1651772990000|2022-05-05 17:49:50|17.22|15.58|17.06|15.44|17.22|15.58|17.06|15.44|0
1651773000000|2022-05-05 17:50:00|17.16|15.52|16.81|15.21|17.16|15.52|16.81|15.21|0
1651773010000|2022-05-05 17:50:10|16.87|15.27|16.72|15.13|16.87|15.27|16.72|15.13|0
1651773020000|2022-05-05 17:50:20|16.66|15.07|16.58|15|16.69|15.1|16.58|15|0
1651773030000|2022-05-05 17:50:30|16.53|14.96|16.35|14.79|16.53|14.96|16.35|14.79|0
1651773040000|2022-05-05 17:50:40|16.38|14.82|16.23|14.68|16.38|14.82|16.23|14.68|0
1651773050000|2022-05-05 17:50:50|16.26|14.71|16.21|14.67|16.29|14.74|16.2|14.65|0
1651773060000|2022-05-05 17:51:00|16.2|14.65|16.17|14.63|16.2|14.65|16.11|14.57|0
1651773070000|2022-05-05 17:51:10|16.15|14.61|16.07|14.54|16.17|14.63|16.07|14.54|0
1651773080000|2022-05-05 17:51:20|16.14|14.6|16.26|14.71|16.26|14.71|16.14|14.6|0
1651773090000|2022-05-05 17:51:30|16.32|14.76|16.26|14.71|16.35|14.79|16.26|14.71|0
1651773100000|2022-05-05 17:51:40|16.18|14.64|16.23|14.68|16.26|14.71|16.18|14.64|0
1651773110000|2022-05-05 17:51:50|16.15|14.61|16.04|14.52|16.15|14.61|16.04|14.52|0
1651773120000|2022-05-05 17:52:00|16.07|14.54|15.98|14.46|16.07|14.54|15.98|14.46|0
1651773130000|2022-05-05 17:52:10|15.95|14.43|15.98|14.46|16.01|14.49|15.92|14.41|0
1651773140000|2022-05-05 17:52:20|15.95|14.43|15.92|14.41|15.98|14.46|15.92|14.41|0
1651773150000|2022-05-05 17:52:30|16.01|14.49|16|14.47|16.07|14.54|16|14.47|0
1651773160000|2022-05-05 17:52:40|16.01|14.49|16.04|14.52|16.07|14.54|16.01|14.49|0
1651773170000|2022-05-05 17:52:50|16.01|14.49|16.04|14.52|16.04|14.52|15.95|14.43|0
1651773180000|2022-05-05 17:53:00|16.26|14.71|16.35|14.79|16.35|14.79|16.26|14.71|0
1651773190000|2022-05-05 17:53:10|16.27|14.72|16.13|14.6|16.27|14.72|16.13|14.6|0
1651773200000|2022-05-05 17:53:20|16.16|14.63|16.26|14.71|16.26|14.71|16.16|14.63|0
1651773210000|2022-05-05 17:53:30|16.35|14.79|16.39|14.83|16.62|15.04|16.35|14.79|0
1651773220000|2022-05-05 17:53:40|16.44|14.87|16.41|14.85|16.47|14.9|16.41|14.85|0
1651773230000|2022-05-05 17:53:50|16.44|14.87|16.47|14.9|16.47|14.9|16.44|14.87|0
1651773240000|2022-05-05 17:54:00|16.41|14.85|16.32|14.76|16.47|14.9|16.32|14.76|0
1651773250000|2022-05-05 17:54:10|16.22|14.68|16.12|14.58|16.22|14.68|16.12|14.58|0
1651773260000|2022-05-05 17:54:20|16.19|14.65|16.13|14.6|16.19|14.65|16.13|14.6|0
1651773270000|2022-05-05 17:54:30|16.12|14.58|16.22|14.68|16.22|14.68|16.12|14.58|0
1651773280000|2022-05-05 17:54:40|16.25|14.71|16.25|14.71|16.25|14.71|16.19|14.65|0
1651773290000|2022-05-05 17:54:50|16.22|14.68|16.32|14.76|16.32|14.76|16.22|14.68|0
1651773300000|2022-05-05 17:55:00|16.38|14.82|16.25|14.71|16.38|14.82|16.25|14.71|0
1651773310000|2022-05-05 17:55:10|16.22|14.68|16.07|14.54|16.22|14.68|16.07|14.54|0
1651773320000|2022-05-05 17:55:20|16.1|14.57|16.01|14.49|16.1|14.57|16.01|14.49|0
1651773330000|2022-05-05 17:55:30|16.07|14.54|16.1|14.57|16.1|14.57|16.07|14.54|0
1651773340000|2022-05-05 17:55:40|16.04|14.51|15.94|14.42|16.04|14.51|15.94|14.42|0
1651773350000|2022-05-05 17:55:50|15.92|14.41|15.65|14.16|15.92|14.41|15.65|14.16|0
1651773360000|2022-05-05 17:56:00|15.68|14.19|15.89|14.38|15.89|14.38|15.68|14.19|0
1651773370000|2022-05-05 17:56:10|15.77|14.27|15.77|14.27|15.77|14.27|15.74|14.24|0
1651773380000|2022-05-05 17:56:20|15.71|14.22|15.65|14.16|15.71|14.22|15.57|14.08|0
1651773390000|2022-05-05 17:56:30|15.71|14.22|15.7|14.2|15.8|14.3|15.7|14.2|0
1651773400000|2022-05-05 17:56:40|15.74|14.24|15.83|14.32|15.83|14.32|15.71|14.22|0
1651773410000|2022-05-05 17:56:50|15.8|14.3|15.89|14.38|15.89|14.38|15.77|14.27|0
1651773420000|2022-05-05 17:57:00|16.1|14.57|16.19|14.65|16.47|14.9|16.1|14.57|0
1651773430000|2022-05-05 17:57:10|16.3|14.75|16.28|14.73|16.31|14.76|16.28|14.73|0
1651773440000|2022-05-05 17:57:20|16.25|14.71|16.47|14.9|16.47|14.9|16.25|14.71|0
1651773450000|2022-05-05 17:57:30|16.41|14.84|16.44|14.87|16.44|14.87|16.38|14.82|0
1651773460000|2022-05-05 17:57:40|16.31|14.76|16.28|14.73|16.31|14.76|16.28|14.73|0
1651773470000|2022-05-05 17:57:50|16.35|14.79|16.31|14.76|16.44|14.87|16.31|14.76|0
1651773480000|2022-05-05 17:58:00|16.41|14.84|16.22|14.68|16.41|14.84|16.19|14.65|0
1651773490000|2022-05-05 17:58:10|16.27|14.72|16.12|14.58|16.27|14.72|16.1|14.57|0
1651773500000|2022-05-05 17:58:20|16.16|14.62|16.28|14.73|16.28|14.73|16.16|14.62|0
1651773510000|2022-05-05 17:58:30|16.25|14.71|16.01|14.49|16.25|14.71|16.01|14.49|0
1651773520000|2022-05-05 17:58:40|16.1|14.57|16.04|14.51|16.1|14.57|16.01|14.49|0
1651773530000|2022-05-05 17:58:50|16.19|14.65|16.12|14.58|16.22|14.68|16.12|14.58|0
1651773540000|2022-05-05 17:59:00|16.13|14.6|16.13|14.6|16.13|14.6|16.07|14.54|0
1651773550000|2022-05-05 17:59:10|16.1|14.57|16.22|14.68|16.22|14.68|16.1|14.57|0
1651773560000|2022-05-05 17:59:20|16.25|14.7|16.34|14.79|16.34|14.79|16.25|14.7|0
1651773570000|2022-05-05 17:59:30|16.25|14.7|16.37|14.82|16.37|14.82|16.25|14.7|0
1651773580000|2022-05-05 17:59:40|16.42|14.86|16.5|14.93|16.5|14.93|16.24|14.69|0
1651773590000|2022-05-05 17:59:50|16.44|14.87|16.28|14.73|16.47|14.9|16.28|14.73|0
1651773600000|2022-05-05 18:00:00|16.25|14.7|16.02|14.5|16.37|14.82|16.02|14.5|0
1651773610000|2022-05-05 18:00:10|16.07|14.54|16.16|14.62|16.19|14.65|16.07|14.54|0
1651773620000|2022-05-05 18:00:20|16.1|14.57|16.28|14.73|16.31|14.76|16.1|14.57|0
1651773630000|2022-05-05 18:00:30|16.1|14.57|16.01|14.49|16.1|14.57|16.01|14.49|0
1651773640000|2022-05-05 18:00:40|16.07|14.54|15.29|13.83|16.07|14.54|15.29|13.83|0
1651773650000|2022-05-05 18:00:50|15.32|13.86|15.41|13.94|15.41|13.94|15.32|13.86|0
1651773660000|2022-05-05 18:01:00|16.65|15.06|16.87|15.26|16.97|15.36|16.65|15.06|0
1651773670000|2022-05-05 18:01:10|16.9|15.29|17.59|15.91|17.79|16.1|16.9|15.29|0
1651773680000|2022-05-05 18:01:20|17.38|15.72|17.38|15.72|17.38|15.72|17.32|15.67|0
1651773690000|2022-05-05 18:01:30|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651773700000|2022-05-05 18:01:40|17.32|15.67|17.44|15.78|17.44|15.78|17.32|15.67|0
1651773710000|2022-05-05 18:01:50|17.51|15.84|17.44|15.78|17.51|15.84|17.44|15.78|0
1651773720000|2022-05-05 18:02:00|17.38|15.72|17.25|15.61|17.38|15.72|17.22|15.58|0
1651773730000|2022-05-05 18:02:10|17.19|15.55|17.07|15.44|17.19|15.55|17.07|15.44|0
1651773740000|2022-05-05 18:02:20|16.94|15.33|16.85|15.24|16.94|15.33|16.85|15.24|0
1651773750000|2022-05-05 18:02:30|16.83|15.23|16.65|15.06|16.86|15.26|16.65|15.06|0
1651773760000|2022-05-05 18:02:40|16.66|15.08|16.74|15.15|16.74|15.15|16.6|15.02|0
1651773770000|2022-05-05 18:02:50|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1651773780000|2022-05-05 18:03:00|16.83|15.23|16.88|15.27|16.97|15.36|16.83|15.23|0
1651773790000|2022-05-05 18:03:10|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1651773800000|2022-05-05 18:03:20|16.85|15.24|16.82|15.22|16.88|15.27|16.79|15.19|0
1651773810000|2022-05-05 18:03:30|16.79|15.19|16.82|15.22|16.83|15.23|16.79|15.19|0
1651773820000|2022-05-05 18:03:40|16.76|15.16|17.31|15.66|17.31|15.66|16.72|15.13|0
1651773830000|2022-05-05 18:03:50|17.34|15.69|17.28|15.64|17.34|15.69|17.28|15.64|0
1651773840000|2022-05-05 18:04:00|17.38|15.72|17.34|15.69|17.47|15.81|17.34|15.69|0
1651773850000|2022-05-05 18:04:10|17.44|15.78|17.41|15.75|17.5|15.83|17.41|15.75|0
1651773860000|2022-05-05 18:04:20|17.47|15.81|17.31|15.66|17.47|15.81|17.31|15.66|0
1651773870000|2022-05-05 18:04:30|17.41|15.75|17.53|15.86|17.53|15.86|17.37|15.72|0
1651773880000|2022-05-05 18:04:40|17.5|15.83|17.63|15.95|17.69|16.01|17.5|15.83|0
1651773890000|2022-05-05 18:04:50|17.56|15.89|17.56|15.89|17.56|15.89|17.5|15.83|0
1651773900000|2022-05-05 18:05:00|17.6|15.92|17.79|16.09|17.79|16.09|17.6|15.92|0
1651773910000|2022-05-05 18:05:10|17.76|16.06|17.44|15.78|17.76|16.06|17.44|15.78|0
1651773920000|2022-05-05 18:05:20|17.47|15.81|17.34|15.69|17.5|15.83|17.34|15.69|0
1651773930000|2022-05-05 18:05:30|17.41|15.75|17.6|15.92|17.6|15.92|17.34|15.69|0
1651773940000|2022-05-05 18:05:40|17.5|15.83|17.5|15.83|17.5|15.83|17.44|15.78|0
1651773950000|2022-05-05 18:05:50|17.44|15.78|17.66|15.98|17.66|15.98|17.44|15.78|0
1651773960000|2022-05-05 18:06:00|17.53|15.86|17.69|16.01|17.75|16.06|17.53|15.86|0
1651773970000|2022-05-05 18:06:10|17.75|16.06|17.72|16.03|17.79|16.09|17.72|16.03|0
1651773980000|2022-05-05 18:06:20|17.63|15.95|17.69|16.01|17.69|16.01|17.6|15.92|0
1651773990000|2022-05-05 18:06:30|17.66|15.98|17.69|16.01|17.72|16.03|17.66|15.98|0
1651774000000|2022-05-05 18:06:40|17.85|16.15|17.72|16.03|17.85|16.15|17.72|16.03|0
1651774010000|2022-05-05 18:06:50|17.75|16.06|17.82|16.12|17.88|16.18|17.75|16.06|0
1651774020000|2022-05-05 18:07:00|17.91|16.21|17.85|16.15|17.99|16.28|17.85|16.15|0
1651774030000|2022-05-05 18:07:10|17.79|16.09|17.91|16.21|17.91|16.21|17.79|16.09|0
1651774040000|2022-05-05 18:07:20|17.88|16.18|17.75|16.06|17.88|16.18|17.75|16.06|0
1651774050000|2022-05-05 18:07:30|17.85|16.15|18.11|16.38|18.11|16.38|17.85|16.15|0
1651774060000|2022-05-05 18:07:40|18.12|16.4|18.53|16.77|18.63|16.86|18.12|16.4|0
1651774070000|2022-05-05 18:07:50|18.37|16.62|18.21|16.47|18.37|16.62|18.21|16.47|0
1651774080000|2022-05-05 18:08:00|18.11|16.38|18.11|16.38|18.11|16.38|17.98|16.27|0
1651774090000|2022-05-05 18:08:10|18.24|16.5|18.04|16.32|18.24|16.5|18.04|16.32|0
1651774100000|2022-05-05 18:08:20|18.21|16.47|18.27|16.53|18.37|16.62|18.21|16.47|0
1651774110000|2022-05-05 18:08:30|18.34|16.59|18.43|16.68|18.47|16.71|18.24|16.5|0
1651774120000|2022-05-05 18:08:40|18.5|16.74|18.43|16.68|18.5|16.74|18.43|16.68|0
1651774130000|2022-05-05 18:08:50|18.5|16.74|18.53|16.77|18.62|16.84|18.5|16.74|0
1651774140000|2022-05-05 18:09:00|18.57|16.8|18.34|16.59|18.57|16.8|18.34|16.59|0
1651774150000|2022-05-05 18:09:10|18.24|16.5|18.2|16.47|18.24|16.5|18.17|16.44|0
1651774160000|2022-05-05 18:09:20|18.3|16.56|18.14|16.41|18.3|16.56|18.14|16.41|0
1651774170000|2022-05-05 18:09:30|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1651774180000|2022-05-05 18:09:40|18.07|16.35|18.01|16.29|18.09|16.37|18.01|16.29|0
1651774190000|2022-05-05 18:09:50|18.07|16.35|18.24|16.5|18.24|16.5|18.07|16.35|0
1651774200000|2022-05-05 18:10:00|18.27|16.53|18.38|16.63|18.38|16.63|18.27|16.53|0
1651774210000|2022-05-05 18:10:10|18.47|16.71|18.47|16.71|18.63|16.86|18.47|16.71|0
1651774220000|2022-05-05 18:10:20|18.27|16.53|18.2|16.47|18.27|16.53|18.14|16.41|0
1651774230000|2022-05-05 18:10:30|18.19|16.46|18.22|16.48|18.22|16.48|18.17|16.44|0
1651774240000|2022-05-05 18:10:40|18.19|16.46|18.07|16.35|18.22|16.48|18.07|16.35|0
1651774250000|2022-05-05 18:10:50|18.02|16.31|18.07|16.35|18.07|16.35|17.98|16.26|0
1651774260000|2022-05-05 18:11:00|18.01|16.29|17.66|15.97|18.01|16.29|17.66|15.97|0
1651774270000|2022-05-05 18:11:10|17.59|15.92|17.62|15.95|17.77|16.08|17.59|15.92|0
1651774280000|2022-05-05 18:11:20|17.66|15.97|17.53|15.86|17.66|15.97|17.53|15.86|0
1651774290000|2022-05-05 18:11:30|17.62|15.95|17.5|15.83|17.62|15.95|17.5|15.83|0
1651774300000|2022-05-05 18:11:40|17.43|15.77|17.5|15.83|17.5|15.83|17.43|15.77|0
1651774310000|2022-05-05 18:11:50|17.59|15.92|17.47|15.8|17.59|15.92|17.47|15.8|0
1651774320000|2022-05-05 18:12:00|17.5|15.83|17.53|15.86|17.56|15.89|17.5|15.83|0
1651774330000|2022-05-05 18:12:10|17.5|15.83|17.4|15.75|17.53|15.86|17.4|15.75|0
1651774340000|2022-05-05 18:12:20|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1651774350000|2022-05-05 18:12:30|17.37|15.72|17.4|15.75|17.4|15.75|17.31|15.66|0
1651774360000|2022-05-05 18:12:40|17.53|15.86|17.53|15.86|17.53|15.86|17.45|15.79|0
1651774370000|2022-05-05 18:12:50|17.43|15.77|17.66|15.97|17.66|15.97|17.43|15.77|0
1651774380000|2022-05-05 18:13:00|17.56|15.89|17.7|16.02|17.72|16.03|17.56|15.89|0
1651774390000|2022-05-05 18:13:10|17.75|16.06|18.07|16.35|18.27|16.53|17.75|16.06|0
1651774400000|2022-05-05 18:13:20|18.06|16.34|17.78|16.09|18.06|16.34|17.78|16.09|0
1651774410000|2022-05-05 18:13:30|17.7|16.02|17.75|16.06|17.75|16.06|17.62|15.94|0
1651774420000|2022-05-05 18:13:40|17.86|16.16|17.91|16.21|17.91|16.21|17.81|16.12|0
1651774430000|2022-05-05 18:13:50|18.01|16.29|17.94|16.23|18.01|16.29|17.91|16.21|0
1651774440000|2022-05-05 18:14:00|17.88|16.18|17.65|15.97|17.88|16.18|17.62|15.94|0
1651774450000|2022-05-05 18:14:10|17.69|16|17.88|16.18|17.88|16.18|17.69|16|0
1651774460000|2022-05-05 18:14:20|17.91|16.21|17.88|16.18|17.91|16.21|17.88|16.18|0
1651774470000|2022-05-05 18:14:30|17.86|16.16|17.91|16.2|18.01|16.29|17.86|16.16|0
1651774480000|2022-05-05 18:14:40|18.1|16.38|18.1|16.38|18.14|16.41|18.1|16.38|0
1651774490000|2022-05-05 18:14:50|18.17|16.44|17.94|16.23|18.17|16.44|17.91|16.2|0
1651774500000|2022-05-05 18:15:00|17.97|16.26|18.01|16.29|18.01|16.29|17.88|16.18|0
1651774510000|2022-05-05 18:15:10|18.23|16.5|18.3|16.56|18.45|16.69|18.23|16.5|0
1651774520000|2022-05-05 18:15:20|18.37|16.62|18.37|16.62|18.4|16.65|18.33|16.59|0
1651774530000|2022-05-05 18:15:30|18.27|16.53|18.1|16.38|18.27|16.53|18.1|16.38|0
1651774540000|2022-05-05 18:15:40|18.01|16.29|18.07|16.35|18.1|16.38|18.01|16.29|0
1651774550000|2022-05-05 18:15:50|18.17|16.44|18.3|16.56|18.3|16.56|18.17|16.44|0
1651774560000|2022-05-05 18:16:00|18.33|16.59|18.66|16.89|18.66|16.89|18.33|16.59|0
1651774570000|2022-05-05 18:16:10|18.9|17.1|18.7|16.92|18.9|17.1|18.7|16.92|0
1651774580000|2022-05-05 18:16:20|18.56|16.8|18.56|16.79|18.56|16.8|18.5|16.74|0
1651774590000|2022-05-05 18:16:30|18.5|16.74|18.23|16.5|18.5|16.74|18.23|16.5|0
1651774600000|2022-05-05 18:16:40|18.33|16.59|18.5|16.73|18.5|16.73|18.33|16.59|0
1651774610000|2022-05-05 18:16:50|18.4|16.65|18.33|16.59|18.4|16.65|18.33|16.59|0
1651774620000|2022-05-05 18:17:00|18.36|16.62|18.56|16.79|18.56|16.79|18.36|16.62|0
1651774630000|2022-05-05 18:17:10|18.5|16.73|18.43|16.68|18.5|16.73|18.43|16.68|0
1651774640000|2022-05-05 18:17:20|18.5|16.73|18.38|16.63|18.5|16.73|18.38|16.63|0
1651774650000|2022-05-05 18:17:30|18.28|16.54|18.53|16.76|18.53|16.76|18.28|16.54|0
1651774660000|2022-05-05 18:17:40|18.66|16.88|18.73|16.94|18.73|16.94|18.63|16.85|0
1651774670000|2022-05-05 18:17:50|18.76|16.97|18.91|17.11|18.91|17.11|18.76|16.97|0
1651774680000|2022-05-05 18:18:00|19.03|17.22|19.34|17.49|19.34|17.49|19.03|17.22|0
1651774690000|2022-05-05 18:18:10|19.23|17.4|19.27|17.43|19.34|17.49|19.23|17.4|0
1651774700000|2022-05-05 18:18:20|19.23|17.4|19.3|17.46|19.34|17.49|19.13|17.31|0
1651774710000|2022-05-05 18:18:30|19.27|17.43|19.34|17.49|19.34|17.49|19.23|17.4|0
1651774720000|2022-05-05 18:18:40|19.3|17.46|20.3|18.37|20.37|18.43|19.3|17.46|0
1651774730000|2022-05-05 18:18:50|20.58|18.62|18.26|16.52|20.62|18.66|18.26|16.52|0
1651774740000|2022-05-05 18:19:00|18.34|16.59|19.23|17.4|19.33|17.49|18.32|16.58|0
1651774750000|2022-05-05 18:19:10|19.13|17.31|19.47|17.62|19.47|17.62|19.13|17.31|0
1651774760000|2022-05-05 18:19:20|19.44|17.59|19.54|17.68|19.54|17.68|19.44|17.59|0
1651774770000|2022-05-05 18:19:30|19.51|17.65|19.54|17.68|19.54|17.68|19.51|17.65|0
1651774780000|2022-05-05 18:19:40|19.57|17.71|19.51|17.65|19.61|17.74|19.51|17.65|0
1651774790000|2022-05-05 18:19:50|19.57|17.71|19.51|17.65|19.61|17.74|19.51|17.65|0
1651774800000|2022-05-05 18:20:00|19.64|17.77|19.57|17.71|19.87|17.98|19.57|17.71|0
1651774810000|2022-05-05 18:20:10|19.61|17.74|19.47|17.62|19.61|17.74|19.47|17.62|0
1651774820000|2022-05-05 18:20:20|19.4|17.55|19.51|17.65|19.51|17.65|19.4|17.55|0
1651774830000|2022-05-05 18:20:30|19.47|17.62|19.5|17.65|19.5|17.65|19.47|17.62|0
1651774840000|2022-05-05 18:20:40|19.47|17.62|19.37|17.52|19.47|17.62|19.37|17.52|0
1651774850000|2022-05-05 18:20:50|19.44|17.58|19.44|17.58|19.44|17.58|19.4|17.55|0
1651774860000|2022-05-05 18:21:00|19.23|17.4|19.19|17.37|19.26|17.43|19.19|17.37|0
1651774870000|2022-05-05 18:21:10|19.16|17.34|18.89|17.09|19.16|17.34|18.89|17.09|0
1651774880000|2022-05-05 18:21:20|18.8|17.01|18.77|16.98|18.86|17.06|18.67|16.89|0
1651774890000|2022-05-05 18:21:30|18.86|17.06|18.96|17.15|18.96|17.15|18.86|17.06|0
1651774900000|2022-05-05 18:21:40|19.09|17.27|19.06|17.24|19.09|17.27|19.06|17.24|0
1651774910000|2022-05-05 18:21:50|19.02|17.21|19.01|17.2|19.02|17.21|18.9|17.1|0
1651774920000|2022-05-05 18:22:00|18.89|17.09|19.04|17.23|19.04|17.23|18.89|17.09|0
1651774930000|2022-05-05 18:22:10|19.02|17.21|18.92|17.12|19.06|17.24|18.92|17.12|0
1651774940000|2022-05-05 18:22:20|18.89|17.09|18.97|17.17|18.97|17.17|18.85|17.06|0
1651774950000|2022-05-05 18:22:30|19.13|17.3|19.16|17.34|19.16|17.34|19.09|17.27|0
1651774960000|2022-05-05 18:22:40|19.09|17.27|19.11|17.29|19.11|17.29|19.06|17.24|0
1651774970000|2022-05-05 18:22:50|19.06|17.24|19.16|17.34|19.16|17.34|19.06|17.24|0
1651774980000|2022-05-05 18:23:00|19.02|17.21|18.99|17.18|19.02|17.21|18.96|17.15|0
1651774990000|2022-05-05 18:23:10|18.96|17.15|18.62|16.85|18.96|17.15|18.62|16.85|0
1651775000000|2022-05-05 18:23:20|18.64|16.86|18.45|16.7|18.64|16.86|18.4|16.65|0
1651775010000|2022-05-05 18:23:30|18.49|16.73|18.11|16.38|18.49|16.73|18.11|16.38|0
1651775020000|2022-05-05 18:23:40|17.86|16.16|17.83|16.13|17.96|16.25|17.83|16.13|0
1651775030000|2022-05-05 18:23:50|17.86|16.16|17.9|16.19|17.9|16.19|17.83|16.13|0
1651775040000|2022-05-05 18:24:00|17.86|16.16|17.54|15.87|17.93|16.22|17.54|15.87|0
1651775050000|2022-05-05 18:24:10|17.51|15.84|17.37|15.71|17.56|15.89|17.37|15.71|0
1651775060000|2022-05-05 18:24:20|17.35|15.7|17.16|15.53|17.35|15.7|17.16|15.53|0
1651775070000|2022-05-05 18:24:30|17.04|15.42|16.98|15.36|17.04|15.42|16.98|15.36|0
1651775080000|2022-05-05 18:24:40|16.96|15.35|16.95|15.33|16.96|15.35|16.87|15.26|0
1651775090000|2022-05-05 18:24:50|16.96|15.35|17.1|15.47|17.1|15.47|16.96|15.35|0
1651775100000|2022-05-05 18:25:00|17.01|15.39|16.76|15.16|17.01|15.39|16.76|15.16|0
1651775110000|2022-05-05 18:25:10|16.73|15.14|16.76|15.16|16.79|15.19|16.67|15.08|0
1651775120000|2022-05-05 18:25:20|16.81|15.21|16.91|15.3|16.91|15.3|16.81|15.21|0
1651775130000|2022-05-05 18:25:30|16.88|15.28|16.82|15.22|16.88|15.28|16.73|15.14|0
1651775140000|2022-05-05 18:25:40|16.79|15.19|16.79|15.19|16.82|15.22|16.76|15.16|0
1651775150000|2022-05-05 18:25:50|16.82|15.22|16.79|15.19|16.82|15.22|16.7|15.11|0
1651775160000|2022-05-05 18:26:00|16.76|15.16|16.61|15.03|16.76|15.16|16.61|15.03|0
1651775170000|2022-05-05 18:26:10|16.67|15.08|16.91|15.3|16.91|15.3|16.67|15.08|0
1651775180000|2022-05-05 18:26:20|16.94|15.33|16.73|15.14|16.94|15.33|16.73|15.14|0
1651775190000|2022-05-05 18:26:30|16.7|15.11|16.85|15.25|16.85|15.25|16.7|15.11|0
1651775200000|2022-05-05 18:26:40|16.73|15.14|16.61|15.02|16.73|15.14|16.61|15.02|0
1651775210000|2022-05-05 18:26:50|16.64|15.05|16.52|14.94|16.64|15.05|16.52|14.94|0
1651775220000|2022-05-05 18:27:00|16.45|14.89|16.24|14.7|16.45|14.89|16.12|14.59|0
1651775230000|2022-05-05 18:27:10|16.27|14.72|16.18|14.64|16.27|14.72|16.18|14.64|0
1651775240000|2022-05-05 18:27:20|16.24|14.7|16.51|14.94|16.51|14.94|16.24|14.7|0
1651775250000|2022-05-05 18:27:30|16.58|15|16.55|14.97|16.68|15.09|16.55|14.97|0
1651775260000|2022-05-05 18:27:40|16.5|14.93|16.7|15.11|16.7|15.11|16.5|14.93|0
1651775270000|2022-05-05 18:27:50|16.73|15.14|16.73|15.14|16.79|15.19|16.73|15.14|0
1651775280000|2022-05-05 18:28:00|16.91|15.13|16.7|15.11|16.91|15.3|16.7|15.11|0
1651775290000|2022-05-05 18:28:10|16.79|15.19|16.76|15.16|16.79|15.19|16.73|15.13|0
1651775300000|2022-05-05 18:28:20|16.79|15.19|16.88|15.27|16.91|15.3|16.79|15.19|0
1651775310000|2022-05-05 18:28:30|17.04|15.41|16.61|15.03|17.04|15.41|16.58|15|0
1651775320000|2022-05-05 18:28:40|16.68|15.09|16.46|14.89|16.68|15.09|16.46|14.89|0
1651775330000|2022-05-05 18:28:50|16.37|14.81|17.91|16.2|17.91|16.2|16.37|14.81|0
1651775340000|2022-05-05 18:29:00|18.62|16.85|18.43|16.67|18.62|16.85|18.43|16.67|0
1651775350000|2022-05-05 18:29:10|18.3|16.56|18.33|16.59|18.4|16.64|18.3|16.56|0
1651775360000|2022-05-05 18:29:20|18.3|16.56|18.17|16.44|18.36|16.61|18.17|16.44|0
1651775370000|2022-05-05 18:29:30|19.02|17.21|17.12|15.49|19.02|17.21|17.12|15.49|0
1651775380000|2022-05-05 18:29:40|16.91|15.3|16.91|15.3|17.06|15.43|16.91|15.3|0
1651775390000|2022-05-05 18:29:50|16.78|15.19|16.65|15.06|16.78|15.19|16.65|15.06|0
1651775400000|2022-05-05 18:30:00|16.57|14.99|16.94|15.32|16.94|15.32|16.57|14.99|0
1651775410000|2022-05-05 18:30:10|16.84|15.24|16.75|15.16|16.84|15.24|16.66|15.08|0
1651775420000|2022-05-05 18:30:20|16.81|15.21|16.94|15.32|16.94|15.32|16.81|15.21|0
1651775430000|2022-05-05 18:30:30|16.98|15.36|17.06|15.43|17.06|15.43|16.91|15.3|0
1651775440000|2022-05-05 18:30:40|17|15.38|17.06|15.43|17.06|15.43|17|15.38|0
1651775450000|2022-05-05 18:30:50|17.17|15.53|16.91|15.3|17.17|15.53|16.91|15.3|0
1651775460000|2022-05-05 18:31:00|17|15.38|17.03|15.41|17.03|15.41|16.91|15.3|0
1651775470000|2022-05-05 18:31:10|17.12|15.49|17.03|15.41|17.12|15.49|17.03|15.41|0
1651775480000|2022-05-05 18:31:20|16.62|15.03|16.81|15.21|16.81|15.21|16.62|15.03|0
1651775490000|2022-05-05 18:31:30|16.8|15.2|16.77|15.17|16.8|15.2|16.71|15.12|0
1651775500000|2022-05-05 18:31:40|16.68|15.09|16.71|15.12|16.71|15.12|16.59|15.01|0
1651775510000|2022-05-05 18:31:50|16.83|15.23|16.74|15.14|16.86|15.26|16.74|15.14|0
1651775520000|2022-05-05 18:32:00|16.65|15.06|16.62|15.03|16.65|15.06|16.62|15.03|0
1651775530000|2022-05-05 18:32:10|16.65|15.06|16.53|14.95|16.65|15.06|16.53|14.95|0
1651775540000|2022-05-05 18:32:20|16.47|14.9|16.48|14.91|16.48|14.91|16.47|14.9|0
1651775550000|2022-05-05 18:32:30|16.5|14.93|16.41|14.84|16.53|14.95|16.41|14.84|0
1651775560000|2022-05-05 18:32:40|16.5|14.93|16.38|14.82|16.5|14.93|16.38|14.82|0
1651775570000|2022-05-05 18:32:50|16.41|14.84|16.32|14.76|16.41|14.84|16.32|14.76|0
1651775580000|2022-05-05 18:33:00|16.3|14.75|16.15|14.61|16.3|14.75|16.15|14.61|0
1651775590000|2022-05-05 18:33:10|16.29|14.74|16.2|14.65|16.29|14.74|16.14|14.6|0
1651775600000|2022-05-05 18:33:20|16.17|14.63|16.14|14.6|16.17|14.63|16.11|14.57|0
1651775610000|2022-05-05 18:33:30|16.05|14.52|16.05|14.52|16.06|14.53|16.02|14.49|0
1651775620000|2022-05-05 18:33:40|16.08|14.55|16.03|14.51|16.11|14.57|16.03|14.51|0
1651775630000|2022-05-05 18:33:50|16.08|14.55|15.99|14.47|16.08|14.55|15.99|14.47|0
1651775640000|2022-05-05 18:34:00|16.02|14.49|16.08|14.55|16.14|14.6|16.02|14.49|0
1651775650000|2022-05-05 18:34:10|16.23|14.68|16.5|14.92|16.5|14.92|16.23|14.68|0
1651775660000|2022-05-05 18:34:20|16.44|14.87|16.2|14.65|16.44|14.87|16.2|14.65|0
1651775670000|2022-05-05 18:34:30|16.23|14.68|16.23|14.68|16.29|14.73|16.17|14.63|0
1651775680000|2022-05-05 18:34:40|16.2|14.65|16.29|14.73|16.29|14.73|16.2|14.65|0
1651775690000|2022-05-05 18:34:50|16.24|14.69|16.26|14.71|16.26|14.71|16.23|14.68|0
1651775700000|2022-05-05 18:35:00|16.2|14.65|16.05|14.52|16.2|14.65|16.05|14.52|0
1651775710000|2022-05-05 18:35:10|16.08|14.55|16.05|14.52|16.11|14.57|16.05|14.52|0
1651775720000|2022-05-05 18:35:20|16.11|14.57|16.27|14.72|16.27|14.72|16.08|14.55|0
1651775730000|2022-05-05 18:35:30|16.23|14.68|16.4|14.84|16.4|14.84|16.2|14.65|0
1651775740000|2022-05-05 18:35:40|16.21|14.67|16.28|14.73|16.34|14.79|16.21|14.67|0
1651775750000|2022-05-05 18:35:50|16.37|14.81|16.23|14.68|16.37|14.81|16.23|14.68|0
1651775760000|2022-05-05 18:36:00|16.26|14.71|16.25|14.71|16.31|14.76|16.25|14.71|0
1651775770000|2022-05-05 18:36:10|16.21|14.67|16.28|14.73|16.28|14.73|16.17|14.63|0
1651775780000|2022-05-05 18:36:20|16.3|14.75|16.17|14.63|16.3|14.75|16.17|14.63|0
1651775790000|2022-05-05 18:36:30|16.23|14.68|16.28|14.73|16.28|14.73|16.23|14.68|0
1651775800000|2022-05-05 18:36:40|16.2|14.65|16.15|14.61|16.2|14.65|16.14|14.6|0
1651775810000|2022-05-05 18:36:50|16.25|14.71|16.2|14.65|16.25|14.71|16.17|14.63|0
1651775820000|2022-05-05 18:37:00|16.31|14.76|16.17|14.63|16.31|14.76|16.17|14.63|0
1651775830000|2022-05-05 18:37:10|16.05|14.52|15.96|14.44|16.09|14.56|15.96|14.44|0
1651775840000|2022-05-05 18:37:20|15.93|14.41|15.96|14.44|16.02|14.49|15.93|14.41|0
1651775850000|2022-05-05 18:37:30|16.03|14.5|16.11|14.57|16.11|14.57|16.03|14.5|0
1651775860000|2022-05-05 18:37:40|16.19|14.65|16.09|14.56|16.19|14.65|16.09|14.56|0
1651775870000|2022-05-05 18:37:50|16.05|14.52|16.11|14.57|16.12|14.58|16.05|14.52|0
1651775880000|2022-05-05 18:38:00|16.03|14.5|16.08|14.55|16.11|14.57|16.03|14.5|0
1651775890000|2022-05-05 18:38:10|16.09|14.56|16.4|14.84|16.4|14.84|16.09|14.56|0
1651775900000|2022-05-05 18:38:20|16.43|14.87|16.64|15.06|16.64|15.06|16.43|14.87|0
1651775910000|2022-05-05 18:38:30|16.49|14.92|16.4|14.84|16.49|14.92|16.31|14.76|0
1651775920000|2022-05-05 18:38:40|16.45|14.88|16.61|15.03|16.61|15.03|16.43|14.87|0
1651775930000|2022-05-05 18:38:50|16.69|15.1|16.64|15.06|16.74|15.14|16.64|15.06|0
1651775940000|2022-05-05 18:39:00|16.58|15|16.7|15.11|16.7|15.11|16.58|15|0
1651775950000|2022-05-05 18:39:10|16.64|15.06|16.49|14.92|16.7|15.11|16.49|14.92|0
1651775960000|2022-05-05 18:39:20|16.46|14.89|16.43|14.87|16.46|14.89|16.37|14.81|0
1651775970000|2022-05-05 18:39:30|16.49|14.92|16.43|14.87|16.49|14.92|16.4|14.84|0
1651775980000|2022-05-05 18:39:40|16.4|14.84|16.49|14.92|16.52|14.95|16.4|14.84|0
1651775990000|2022-05-05 18:39:50|16.52|14.95|16.92|15.31|16.92|15.31|16.52|14.95|0
1651776000000|2022-05-05 18:40:00|16.73|15.14|16.63|15.04|16.73|15.14|16.52|14.95|0
1651776010000|2022-05-05 18:40:10|16.7|15.11|16.51|14.93|16.7|15.11|16.46|14.89|0
1651776020000|2022-05-05 18:40:20|16.43|14.87|16.34|14.79|16.43|14.87|16.19|14.65|0
1651776030000|2022-05-05 18:40:30|16.37|14.81|16.34|14.79|16.49|14.92|16.34|14.79|0
1651776040000|2022-05-05 18:40:40|16.4|14.84|16.52|14.95|16.52|14.95|16.4|14.84|0
1651776050000|2022-05-05 18:40:50|16.46|14.89|16.73|15.14|16.73|15.14|16.46|14.89|0
1651776060000|2022-05-05 18:41:00|16.7|15.11|16.67|15.09|16.7|15.11|16.55|14.98|0
1651776070000|2022-05-05 18:41:10|16.76|15.17|17.24|15.6|17.24|15.6|16.76|15.17|0
1651776080000|2022-05-05 18:41:20|17.29|15.64|17.01|15.39|17.29|15.64|17.01|15.39|0
1651776090000|2022-05-05 18:41:30|16.92|15.31|16.67|15.09|16.92|15.31|16.67|15.09|0
1651776100000|2022-05-05 18:41:40|16.64|15.06|16.52|14.95|16.64|15.06|16.52|14.95|0
1651776110000|2022-05-05 18:41:50|16.46|14.89|16.52|14.95|16.52|14.95|16.46|14.89|0
1651776120000|2022-05-05 18:42:00|16.49|14.92|16.57|14.99|16.57|14.99|16.46|14.89|0
1651776130000|2022-05-05 18:42:10|16.52|14.95|16.64|15.06|16.64|15.06|16.49|14.92|0
1651776140000|2022-05-05 18:42:20|16.67|15.08|16.86|15.25|16.95|15.33|16.67|15.08|0
1651776150000|2022-05-05 18:42:30|16.83|15.22|16.76|15.17|16.86|15.25|16.76|15.17|0
1651776160000|2022-05-05 18:42:40|16.64|15.06|16.72|15.13|16.72|15.13|16.64|15.06|0
1651776170000|2022-05-05 18:42:50|16.79|15.19|16.61|15.03|16.79|15.19|16.61|15.03|0
1651776180000|2022-05-05 18:43:00|16.55|14.98|16.4|14.84|16.55|14.98|16.4|14.84|0
1651776190000|2022-05-05 18:43:10|16.46|14.89|16.4|14.84|16.46|14.89|16.4|14.84|0
1651776200000|2022-05-05 18:43:20|16.37|14.81|16.52|14.95|16.52|14.95|16.37|14.81|0
1651776210000|2022-05-05 18:43:30|16.64|15.06|16.86|15.25|16.86|15.25|16.64|15.06|0
1651776220000|2022-05-05 18:43:40|16.76|15.17|16.75|15.15|16.76|15.17|16.73|15.14|0
1651776230000|2022-05-05 18:43:50|16.66|15.07|16.61|15.03|16.66|15.07|16.58|15|0
1651776240000|2022-05-05 18:44:00|16.52|14.95|16.73|15.14|16.73|15.14|16.47|14.91|0
1651776250000|2022-05-05 18:44:10|16.67|15.08|16.63|15.04|16.73|15.14|16.63|15.04|0
1651776260000|2022-05-05 18:44:20|16.52|14.95|16.43|14.87|16.52|14.95|16.4|14.84|0
1651776270000|2022-05-05 18:44:30|16.46|14.89|16.58|15|16.61|15.03|16.46|14.89|0
1651776280000|2022-05-05 18:44:40|16.49|14.92|16.58|15|16.58|15|16.49|14.92|0
1651776290000|2022-05-05 18:44:50|16.61|15.03|16.64|15.06|16.64|15.06|16.55|14.97|0
1651776300000|2022-05-05 18:45:00|16.82|15.22|16.79|15.19|16.82|15.22|16.79|15.19|0
1651776310000|2022-05-05 18:45:10|16.76|15.17|16.79|15.19|16.82|15.22|16.73|15.14|0
1651776320000|2022-05-05 18:45:20|16.76|15.17|16.69|15.1|16.76|15.17|16.67|15.08|0
1651776330000|2022-05-05 18:45:30|16.67|15.08|16.87|15.26|16.87|15.26|16.67|15.08|0
1651776340000|2022-05-05 18:45:40|17.01|15.39|16.92|15.3|17.04|15.42|16.92|15.3|0
1651776350000|2022-05-05 18:45:50|16.85|15.25|17.01|15.39|17.01|15.39|16.85|15.25|0
1651776360000|2022-05-05 18:46:00|16.98|15.36|16.95|15.33|16.98|15.36|16.82|15.22|0
1651776370000|2022-05-05 18:46:10|16.93|15.32|16.88|15.28|16.93|15.32|16.88|15.28|0
1651776380000|2022-05-05 18:46:20|16.95|15.33|16.88|15.28|17.01|15.39|16.88|15.28|0
1651776390000|2022-05-05 18:46:30|16.93|15.32|17.07|15.44|17.07|15.44|16.93|15.32|0
1651776400000|2022-05-05 18:46:40|17.16|15.53|17.13|15.5|17.21|15.57|17.13|15.5|0
1651776410000|2022-05-05 18:46:50|17.16|15.53|17.26|15.61|17.26|15.61|17.16|15.53|0
1651776420000|2022-05-05 18:47:00|17.49|15.82|17.7|16.01|17.7|16.01|17.44|15.78|0
1651776430000|2022-05-05 18:47:10|17.63|15.95|17.76|16.07|17.76|16.07|17.63|15.95|0
1651776440000|2022-05-05 18:47:20|17.63|15.95|17.44|15.78|17.63|15.95|17.38|15.73|0
1651776450000|2022-05-05 18:47:30|17.54|15.87|17.44|15.78|17.54|15.87|17.44|15.78|0
1651776460000|2022-05-05 18:47:40|17.41|15.75|17.19|15.56|17.41|15.75|17.19|15.56|0
1651776470000|2022-05-05 18:47:50|17.22|15.58|17.04|15.42|17.22|15.58|17.04|15.42|0
1651776480000|2022-05-05 18:48:00|16.85|15.25|17.01|15.39|17.01|15.39|16.85|15.25|0
1651776490000|2022-05-05 18:48:10|16.98|15.36|17.01|15.39|17.01|15.39|16.93|15.32|0
1651776500000|2022-05-05 18:48:20|17.13|15.5|17.38|15.72|17.38|15.72|17.07|15.44|0
1651776510000|2022-05-05 18:48:30|17.22|15.58|17.13|15.5|17.22|15.58|17.13|15.5|0
1651776520000|2022-05-05 18:48:40|17.25|15.61|17.25|15.61|17.25|15.61|17.19|15.56|0
1651776530000|2022-05-05 18:48:50|17.1|15.47|17.16|15.53|17.16|15.53|17.1|15.47|0
1651776540000|2022-05-05 18:49:00|17.13|15.5|17.32|15.67|17.35|15.7|17.13|15.5|0
1651776550000|2022-05-05 18:49:10|17.25|15.61|17.1|15.47|17.29|15.64|17.1|15.47|0
1651776560000|2022-05-05 18:49:20|17.11|15.48|17.32|15.67|17.32|15.67|17.1|15.47|0
1651776570000|2022-05-05 18:49:30|17.38|15.72|17.41|15.75|17.41|15.75|17.38|15.72|0
1651776580000|2022-05-05 18:49:40|17.47|15.81|17.25|15.61|17.47|15.81|17.25|15.61|0
1651776590000|2022-05-05 18:49:50|17.29|15.64|17.29|15.64|17.32|15.67|17.25|15.61|0
1651776600000|2022-05-05 18:50:00|17.25|15.61|17.32|15.67|17.32|15.67|17.22|15.58|0
1651776610000|2022-05-05 18:50:10|17.22|15.58|18.02|16.3|18.02|16.3|17.22|15.58|0
1651776620000|2022-05-05 18:50:20|17.98|16.27|18.19|16.46|18.41|16.65|17.98|16.27|0
1651776630000|2022-05-05 18:50:30|18.15|16.42|17.98|16.27|18.18|16.45|17.98|16.27|0
1651776640000|2022-05-05 18:50:40|18.19|16.46|18.41|16.65|18.41|16.65|18.11|16.39|0
1651776650000|2022-05-05 18:50:50|18.44|16.68|18.44|16.68|18.6|16.83|18.44|16.68|0
1651776660000|2022-05-05 18:51:00|18.54|16.77|18.67|16.89|18.74|16.95|18.54|16.77|0
1651776670000|2022-05-05 18:51:10|18.77|16.98|19.14|17.32|19.14|17.32|18.77|16.98|0
1651776680000|2022-05-05 18:51:20|18.89|17.09|18.64|16.86|18.89|17.09|18.64|16.86|0
1651776690000|2022-05-05 18:51:30|18.67|16.89|18.67|16.89|18.7|16.92|18.67|16.89|0
1651776700000|2022-05-05 18:51:40|18.7|16.92|18.74|16.95|18.8|17.01|18.7|16.92|0
1651776710000|2022-05-05 18:51:50|18.67|16.89|18.7|16.92|18.77|16.98|18.67|16.89|0
1651776720000|2022-05-05 18:52:00|18.57|16.8|18.37|16.62|18.6|16.83|18.37|16.62|0
1651776730000|2022-05-05 18:52:10|18.41|16.65|18.05|16.33|18.41|16.65|17.95|16.24|0
1651776740000|2022-05-05 18:52:20|17.98|16.27|17.85|16.15|17.98|16.27|17.85|16.15|0
1651776750000|2022-05-05 18:52:30|18.11|16.39|17.85|16.15|18.11|16.39|17.82|16.12|0
1651776760000|2022-05-05 18:52:40|17.79|16.1|17.54|15.87|17.85|16.15|17.54|15.87|0
1651776770000|2022-05-05 18:52:50|17.47|15.81|17.54|15.87|17.54|15.87|17.47|15.81|0
1651776780000|2022-05-05 18:53:00|17.44|15.78|17.5|15.84|17.58|15.91|17.44|15.78|0
1651776790000|2022-05-05 18:53:10|17.76|16.07|17.63|15.95|17.76|16.07|17.6|15.92|0
1651776800000|2022-05-05 18:53:20|17.79|16.1|17.82|16.12|17.82|16.12|17.74|16.05|0
1651776810000|2022-05-05 18:53:30|17.79|16.1|17.89|16.18|17.89|16.18|17.79|16.1|0
1651776820000|2022-05-05 18:53:40|17.82|16.12|17.57|15.89|17.82|16.12|17.54|15.87|0
1651776830000|2022-05-05 18:53:50|17.6|15.92|17.5|15.84|17.6|15.92|17.5|15.84|0
1651776840000|2022-05-05 18:54:00|17.38|15.72|17.38|15.72|17.38|15.72|17.35|15.69|0
1651776850000|2022-05-05 18:54:10|17.47|15.81|17.41|15.75|17.47|15.81|17.38|15.72|0
1651776860000|2022-05-05 18:54:20|17.57|15.89|17.9|16.2|17.9|16.2|17.57|15.89|0
1651776870000|2022-05-05 18:54:30|17.98|16.27|17.61|15.94|17.98|16.27|17.61|15.94|0
1651776880000|2022-05-05 18:54:40|17.53|15.86|17.57|15.89|17.69|16.01|17.53|15.86|0
1651776890000|2022-05-05 18:54:50|17.53|15.86|17.47|15.81|17.53|15.86|17.47|15.81|0
1651776900000|2022-05-05 18:55:00|17.35|15.69|16.93|15.31|17.35|15.69|16.93|15.31|0
1651776910000|2022-05-05 18:55:10|17|15.38|16.94|15.33|17.13|15.5|16.94|15.33|0
1651776920000|2022-05-05 18:55:20|16.93|15.31|16.88|15.27|16.97|15.36|16.88|15.27|0
1651776930000|2022-05-05 18:55:30|16.97|15.36|16.94|15.33|17.05|15.43|16.94|15.33|0
1651776940000|2022-05-05 18:55:40|17.03|15.41|17.16|15.52|17.16|15.52|17.03|15.41|0
1651776950000|2022-05-05 18:55:50|16.99|15.37|17|15.38|17.02|15.4|16.97|15.36|0
1651776960000|2022-05-05 18:56:00|17.1|15.47|17.06|15.44|17.19|15.55|17.06|15.44|0
1651776970000|2022-05-05 18:56:10|17.13|15.5|16.91|15.3|17.13|15.5|16.85|15.24|0
1651776980000|2022-05-05 18:56:20|16.97|15.36|17|15.38|17.03|15.41|16.94|15.33|0
1651776990000|2022-05-05 18:56:30|17.03|15.41|17.28|15.64|17.28|15.64|17.03|15.41|0
1651777000000|2022-05-05 18:56:40|17.31|15.66|17.41|15.75|17.41|15.75|17.28|15.64|0
1651777010000|2022-05-05 18:56:50|17.34|15.69|16.85|15.24|17.34|15.69|16.85|15.24|0
1651777020000|2022-05-05 18:57:00|16.91|15.3|16.97|15.36|16.97|15.36|16.91|15.3|0
1651777030000|2022-05-05 18:57:10|17.1|15.47|17.02|15.4|17.16|15.52|17.02|15.4|0
1651777040000|2022-05-05 18:57:20|17.1|15.47|17.03|15.41|17.19|15.55|17.03|15.41|0
1651777050000|2022-05-05 18:57:30|17.09|15.47|17.17|15.54|17.17|15.54|17.09|15.47|0
1651777060000|2022-05-05 18:57:40|17.19|15.55|17.16|15.52|17.28|15.64|17.16|15.52|0
1651777070000|2022-05-05 18:57:50|17.25|15.61|17.34|15.69|17.34|15.69|17.25|15.61|0
1651777080000|2022-05-05 18:58:00|17.22|15.58|17.13|15.49|17.22|15.58|17.09|15.47|0
1651777090000|2022-05-05 18:58:10|17.11|15.48|17.03|15.41|17.11|15.48|16.94|15.33|0
1651777100000|2022-05-05 18:58:20|17.06|15.44|17.13|15.49|17.13|15.49|17|15.38|0
1651777110000|2022-05-05 18:58:30|17.14|15.51|17.09|15.47|17.14|15.51|17.09|15.47|0
1651777120000|2022-05-05 18:58:40|17.16|15.52|17.13|15.49|17.23|15.59|17.13|15.49|0
1651777130000|2022-05-05 18:58:50|17.02|15.4|17.22|15.58|17.22|15.58|17.02|15.4|0
1651777140000|2022-05-05 18:59:00|17.31|15.66|17.08|15.45|17.31|15.66|17.08|15.45|0
1651777150000|2022-05-05 18:59:10|17.06|15.44|17.13|15.49|17.13|15.49|17.03|15.41|0
1651777160000|2022-05-05 18:59:20|17.11|15.48|17.03|15.41|17.13|15.49|17.03|15.41|0
1651777170000|2022-05-05 18:59:30|17.08|15.45|17.12|15.49|17.22|15.58|17.08|15.45|0
1651777180000|2022-05-05 18:59:40|17.28|15.63|17.33|15.68|17.37|15.72|17.28|15.63|0
1651777190000|2022-05-05 18:59:50|17.34|15.69|17.31|15.66|17.47|15.81|17.31|15.66|0
1651777200000|2022-05-05 19:00:00|17.34|15.69|17.66|15.98|17.66|15.98|17.34|15.69|0
1651777210000|2022-05-05 19:00:10|17.6|15.92|17.22|15.58|17.6|15.92|17.22|15.58|0
1651777220000|2022-05-05 19:00:20|17.34|15.69|17|15.38|17.34|15.69|16.97|15.35|0
1651777230000|2022-05-05 19:00:30|17.22|15.58|17.12|15.49|17.22|15.58|17.12|15.49|0
1651777240000|2022-05-05 19:00:40|17.09|15.47|17|15.38|17.09|15.47|17|15.38|0
1651777250000|2022-05-05 19:00:50|17.03|15.41|17.19|15.55|17.19|15.55|17.03|15.41|0
1651777260000|2022-05-05 19:01:00|17.25|15.61|17.44|15.78|17.45|15.79|17.19|15.55|0
1651777270000|2022-05-05 19:01:10|17.31|15.66|17.19|15.55|17.31|15.66|17.19|15.55|0
1651777280000|2022-05-05 19:01:20|17.03|15.41|16.72|15.13|17.03|15.41|16.72|15.13|0
1651777290000|2022-05-05 19:01:30|16.63|15.05|16.48|14.91|16.63|15.05|16.48|14.91|0
1651777300000|2022-05-05 19:01:40|16.45|14.89|16.45|14.89|16.51|14.94|16.45|14.89|0
1651777310000|2022-05-05 19:01:50|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1651777320000|2022-05-05 19:02:00|16.35|14.79|16.48|14.91|16.48|14.91|16.35|14.79|0
1651777330000|2022-05-05 19:02:10|16.51|14.94|16.41|14.84|16.51|14.94|16.41|14.84|0
1651777340000|2022-05-05 19:02:20|16.27|14.72|16.15|14.61|16.27|14.72|16.12|14.59|0
1651777350000|2022-05-05 19:02:30|16.09|14.56|16.36|14.8|16.36|14.8|16.09|14.56|0
1651777360000|2022-05-05 19:02:40|16.24|14.7|16.18|14.64|16.24|14.7|16.15|14.61|0
1651777370000|2022-05-05 19:02:50|16.09|14.56|16.15|14.61|16.18|14.64|16.09|14.56|0
1651777380000|2022-05-05 19:03:00|16.12|14.59|16.05|14.52|16.18|14.64|16.05|14.52|0
1651777390000|2022-05-05 19:03:10|16.09|14.56|16.03|14.51|16.12|14.59|16.03|14.51|0
1651777400000|2022-05-05 19:03:20|16.01|14.48|16.24|14.7|16.24|14.7|16.01|14.48|0
1651777410000|2022-05-05 19:03:30|16.3|14.75|16.18|14.64|16.36|14.8|16.18|14.64|0
1651777420000|2022-05-05 19:03:40|16.15|14.61|15.98|14.45|16.15|14.61|15.98|14.45|0
1651777430000|2022-05-05 19:03:50|16.03|14.51|16.09|14.56|16.11|14.57|16.03|14.51|0
1651777440000|2022-05-05 19:04:00|16.18|14.64|15.93|14.41|16.18|14.64|15.93|14.41|0
1651777450000|2022-05-05 19:04:10|15.89|14.37|15.8|14.3|15.92|14.4|15.8|14.3|0
1651777460000|2022-05-05 19:04:20|15.92|14.4|16|14.48|16|14.48|15.92|14.4|0
1651777470000|2022-05-05 19:04:30|15.99|14.47|15.89|14.37|15.99|14.47|15.89|14.37|0
1651777480000|2022-05-05 19:04:40|15.93|14.41|15.8|14.3|15.95|14.43|15.8|14.3|0
1651777490000|2022-05-05 19:04:50|15.83|14.32|15.8|14.3|15.83|14.32|15.8|14.3|0
1651777500000|2022-05-05 19:05:00|15.86|14.35|15.92|14.4|15.92|14.4|15.86|14.35|0
1651777510000|2022-05-05 19:05:10|16.03|14.51|15.92|14.4|16.03|14.51|15.92|14.4|0
1651777520000|2022-05-05 19:05:20|15.86|14.35|15.95|14.43|15.95|14.43|15.86|14.35|0
1651777530000|2022-05-05 19:05:30|15.98|14.45|16.06|14.53|16.06|14.53|15.98|14.45|0
1651777540000|2022-05-05 19:05:40|16.15|14.61|15.86|14.35|16.18|14.64|15.86|14.35|0
1651777550000|2022-05-05 19:05:50|15.89|14.37|15.89|14.37|15.92|14.4|15.89|14.37|0
1651777560000|2022-05-05 19:06:00|15.83|14.32|15.76|14.25|15.92|14.4|15.76|14.25|0
1651777570000|2022-05-05 19:06:10|15.86|14.35|15.71|14.22|15.86|14.35|15.71|14.22|0
1651777580000|2022-05-05 19:06:20|15.68|14.19|15.6|14.11|15.68|14.19|15.57|14.09|0
1651777590000|2022-05-05 19:06:30|15.57|14.09|15.44|13.97|15.57|14.09|15.44|13.97|0
1651777600000|2022-05-05 19:06:40|15.41|13.94|15.48|14.01|15.48|14.01|15.41|13.94|0
1651777610000|2022-05-05 19:06:50|15.42|13.96|15.4|13.93|15.42|13.96|15.37|13.9|0
1651777620000|2022-05-05 19:07:00|15.34|13.88|15.34|13.88|15.42|13.96|15.34|13.88|0
1651777630000|2022-05-05 19:07:10|15.41|13.94|15.34|13.88|15.41|13.94|15.31|13.85|0
1651777640000|2022-05-05 19:07:20|15.42|13.96|15.42|13.96|15.51|14.03|15.42|13.96|0
1651777650000|2022-05-05 19:07:30|15.4|13.93|15.31|13.85|15.4|13.93|15.31|13.85|0
1651777660000|2022-05-05 19:07:40|15.34|13.88|15.45|13.98|15.45|13.98|15.34|13.88|0
1651777670000|2022-05-05 19:07:50|15.38|13.92|15.38|13.92|15.45|13.98|15.37|13.9|0
1651777680000|2022-05-05 19:08:00|15.23|13.78|15.28|13.83|15.31|13.85|15.23|13.78|0
1651777690000|2022-05-05 19:08:10|15.31|13.85|15.28|13.83|15.34|13.88|15.24|13.79|0
1651777700000|2022-05-05 19:08:20|15.23|13.78|15.28|13.83|15.28|13.83|15.08|13.65|0
1651777710000|2022-05-05 19:08:30|15.34|13.88|15.68|14.19|15.68|14.19|15.25|13.8|0
1651777720000|2022-05-05 19:08:40|15.57|14.08|15.78|14.28|15.86|14.35|15.57|14.08|0
1651777730000|2022-05-05 19:08:50|15.86|14.35|15.94|14.43|16.06|14.53|15.86|14.35|0
1651777740000|2022-05-05 19:09:00|15.9|14.39|16.03|14.51|16.09|14.56|15.9|14.39|0
1651777750000|2022-05-05 19:09:10|16.15|14.61|16.09|14.56|16.15|14.61|16.09|14.56|0
1651777760000|2022-05-05 19:09:20|15.97|14.45|15.89|14.37|15.97|14.45|15.86|14.35|0
1651777770000|2022-05-05 19:09:30|15.71|14.21|15.62|14.14|15.71|14.21|15.57|14.08|0
1651777780000|2022-05-05 19:09:40|15.6|14.11|15.48|14.01|15.6|14.11|15.48|14.01|0
1651777790000|2022-05-05 19:09:50|15.47|13.99|15.68|14.19|15.68|14.19|15.47|13.99|0
1651777800000|2022-05-05 19:10:00|15.71|14.21|15.54|14.06|15.71|14.21|15.54|14.06|0
1651777810000|2022-05-05 19:10:10|15.51|14.03|15.32|13.86|15.51|14.03|15.32|13.86|0
1651777820000|2022-05-05 19:10:20|15.37|13.9|15.48|14.01|15.48|14.01|15.37|13.9|0
1651777830000|2022-05-05 19:10:30|15.51|14.03|15.42|13.95|15.51|14.03|15.42|13.95|0
1651777840000|2022-05-05 19:10:40|15.54|14.06|15.52|14.04|15.54|14.06|15.45|13.98|0
1651777850000|2022-05-05 19:10:50|15.55|14.07|15.77|14.27|15.77|14.27|15.55|14.07|0
1651777860000|2022-05-05 19:11:00|15.68|14.19|15.45|13.98|15.68|14.19|15.45|13.98|0
1651777870000|2022-05-05 19:11:10|15.39|13.93|15.45|13.98|15.45|13.98|15.37|13.9|0
1651777880000|2022-05-05 19:11:20|15.42|13.95|15.34|13.88|15.48|14.01|15.34|13.88|0
1651777890000|2022-05-05 19:11:30|15.39|13.93|15.45|13.98|15.48|14.01|15.37|13.9|0
1651777900000|2022-05-05 19:11:40|15.42|13.95|15.34|13.88|15.42|13.95|15.34|13.88|0
1651777910000|2022-05-05 19:11:50|15.42|13.95|15.39|13.93|15.45|13.98|15.39|13.93|0
1651777920000|2022-05-05 19:12:00|15.37|13.9|15.57|14.08|15.57|14.08|15.37|13.9|0
1651777930000|2022-05-05 19:12:10|15.59|14.11|15.62|14.13|15.62|14.13|15.58|14.1|0
1651777940000|2022-05-05 19:12:20|15.71|14.21|15.65|14.16|15.71|14.21|15.62|14.13|0
1651777950000|2022-05-05 19:12:30|15.71|14.21|15.68|14.19|15.74|14.24|15.68|14.19|0
1651777960000|2022-05-05 19:12:40|15.88|14.37|15.8|14.29|15.88|14.37|15.8|14.29|0
1651777970000|2022-05-05 19:12:50|15.83|14.32|15.52|14.04|15.83|14.32|15.52|14.04|0
1651777980000|2022-05-05 19:13:00|15.54|14.06|15.48|14|15.54|14.06|15.45|13.98|0
1651777990000|2022-05-05 19:13:10|15.62|14.13|15.65|14.16|15.65|14.16|15.56|14.08|0
1651778000000|2022-05-05 19:13:20|15.55|14.07|15.36|13.9|15.55|14.07|15.36|13.9|0
1651778010000|2022-05-05 19:13:30|15.31|13.85|15.17|13.72|15.31|13.85|15.17|13.72|0
1651778020000|2022-05-05 19:13:40|15.19|13.75|15.14|13.7|15.19|13.75|15.14|13.7|0
1651778030000|2022-05-05 19:13:50|15.19|13.75|15.14|13.7|15.19|13.75|15.12|13.68|0
1651778040000|2022-05-05 19:14:00|15.11|13.67|14.94|13.52|15.15|13.71|14.94|13.52|0
1651778050000|2022-05-05 19:14:10|15|13.57|14.97|13.54|15.01|13.58|14.97|13.54|0
1651778060000|2022-05-05 19:14:20|14.94|13.52|14.98|13.56|14.98|13.56|14.94|13.52|0
1651778070000|2022-05-05 19:14:30|14.97|13.54|14.78|13.37|14.97|13.54|14.78|13.37|0
1651778080000|2022-05-05 19:14:40|14.62|13.22|14.43|13.03|14.62|13.22|14.43|13.03|0
1651778090000|2022-05-05 19:14:50|14.34|12.94|14.36|12.96|14.36|12.96|14.34|12.94|0
1651778100000|2022-05-05 19:15:00|14.38|12.98|14.33|12.93|14.41|13.01|14.33|12.93|0
1651778110000|2022-05-05 19:15:10|14.42|13.02|14.67|13.27|14.69|13.29|14.41|13.01|0
1651778120000|2022-05-05 19:15:20|14.72|13.32|14.97|13.54|14.97|13.54|14.69|13.29|0
1651778130000|2022-05-05 19:15:30|14.89|13.47|14.69|13.29|14.89|13.47|14.69|13.29|0
1651778140000|2022-05-05 19:15:40|14.56|13.16|14.56|13.16|14.59|13.19|14.51|13.11|0
1651778150000|2022-05-05 19:15:50|14.58|13.18|14.51|13.11|14.61|13.21|14.51|13.11|0
1651778160000|2022-05-05 19:16:00|14.56|13.16|14.59|13.19|14.61|13.21|14.56|13.16|0
1651778170000|2022-05-05 19:16:10|14.63|13.23|14.46|13.06|14.63|13.23|14.46|13.06|0
1651778180000|2022-05-05 19:16:20|14.48|13.08|14.51|13.11|14.51|13.11|14.43|13.03|0
1651778190000|2022-05-05 19:16:30|14.61|13.21|14.59|13.19|14.64|13.24|14.59|13.19|0
1651778200000|2022-05-05 19:16:40|14.72|13.32|14.67|13.27|14.72|13.32|14.64|13.24|0
1651778210000|2022-05-05 19:16:50|14.72|13.32|14.64|13.24|14.77|13.37|14.64|13.24|0
1651778220000|2022-05-05 19:17:00|14.61|13.21|14.64|13.24|14.67|13.27|14.61|13.21|0
1651778230000|2022-05-05 19:17:10|14.61|13.21|14.54|13.14|14.61|13.21|14.51|13.11|0
1651778240000|2022-05-05 19:17:20|14.56|13.16|14.43|13.03|14.56|13.16|14.43|13.03|0
1651778250000|2022-05-05 19:17:30|14.48|13.08|14.48|13.08|14.48|13.08|14.38|12.98|0
1651778260000|2022-05-05 19:17:40|14.41|13.01|14.41|13.01|14.42|13.02|14.38|12.98|0
1651778270000|2022-05-05 19:17:50|14.38|12.98|14.3|12.9|14.38|12.98|14.3|12.9|0
1651778280000|2022-05-05 19:18:00|14.36|12.96|14.3|12.9|14.36|12.96|14.3|12.9|0
1651778290000|2022-05-05 19:18:10|14.33|12.93|14.54|13.14|14.54|13.14|14.33|12.93|0
1651778300000|2022-05-05 19:18:20|14.64|13.24|14.69|13.29|14.69|13.29|14.61|13.21|0
1651778310000|2022-05-05 19:18:30|14.56|13.16|14.48|13.08|14.56|13.16|14.48|13.08|0
1651778320000|2022-05-05 19:18:40|14.46|13.06|14.51|13.11|14.51|13.11|14.43|13.03|0
1651778330000|2022-05-05 19:18:50|14.48|13.08|14.41|13.01|14.51|13.11|14.41|13.01|0
1651778340000|2022-05-05 19:19:00|14.38|12.98|14.54|13.14|14.54|13.14|14.38|12.98|0
1651778350000|2022-05-05 19:19:10|14.51|13.11|14.54|13.14|14.54|13.14|14.48|13.08|0
1651778360000|2022-05-05 19:19:20|14.61|13.21|14.76|13.35|14.77|13.37|14.61|13.21|0
1651778370000|2022-05-05 19:19:30|14.83|13.42|14.75|13.34|14.83|13.42|14.75|13.34|0
1651778380000|2022-05-05 19:19:40|14.8|13.39|14.83|13.42|14.83|13.42|14.76|13.35|0
1651778390000|2022-05-05 19:19:50|14.84|13.43|14.88|13.47|14.9|13.48|14.84|13.43|0
1651778400000|2022-05-05 19:20:00|14.91|13.49|14.75|13.34|14.94|13.52|14.75|13.34|0
1651778410000|2022-05-05 19:20:10|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1651778420000|2022-05-05 19:20:20|14.72|13.32|14.72|13.32|14.83|13.42|14.72|13.32|0
1651778430000|2022-05-05 19:20:30|14.77|13.37|14.83|13.42|14.83|13.42|14.77|13.37|0
1651778440000|2022-05-05 19:20:40|14.8|13.39|14.97|13.54|14.97|13.54|14.77|13.37|0
1651778450000|2022-05-05 19:20:50|14.91|13.49|14.66|13.26|14.91|13.49|14.66|13.26|0
1651778460000|2022-05-05 19:21:00|14.7|13.3|14.83|13.42|14.83|13.42|14.7|13.3|0
1651778470000|2022-05-05 19:21:10|14.8|13.39|14.8|13.39|14.84|13.43|14.8|13.39|0
1651778480000|2022-05-05 19:21:20|14.72|13.32|14.75|13.34|14.75|13.34|14.72|13.32|0
1651778490000|2022-05-05 19:21:30|14.8|13.39|14.88|13.47|14.88|13.47|14.77|13.37|0
1651778500000|2022-05-05 19:21:40|14.83|13.42|14.66|13.26|14.83|13.42|14.66|13.26|0
1651778510000|2022-05-05 19:21:50|14.64|13.24|14.62|13.22|14.64|13.24|14.56|13.16|0
1651778520000|2022-05-05 19:22:00|14.51|13.11|14.53|13.13|14.56|13.16|14.48|13.08|0
1651778530000|2022-05-05 19:22:10|14.51|13.11|14.51|13.11|14.53|13.13|14.51|13.11|0
1651778540000|2022-05-05 19:22:20|14.48|13.08|14.43|13.03|14.48|13.08|14.43|13.03|0
1651778550000|2022-05-05 19:22:30|14.33|12.93|14.4|13|14.41|13.01|14.33|12.93|0
1651778560000|2022-05-05 19:22:40|14.46|13.06|14.39|12.99|14.46|13.06|14.39|12.99|0
1651778570000|2022-05-05 19:22:50|14.35|12.95|14.33|12.93|14.38|12.98|14.33|12.93|0
1651778580000|2022-05-05 19:23:00|14.15|12.75|14.33|12.93|14.33|12.93|14.15|12.75|0
1651778590000|2022-05-05 19:23:10|14.34|12.94|14.23|12.83|14.34|12.94|14.23|12.83|0
1651778600000|2022-05-05 19:23:20|14.28|12.88|14.28|12.88|14.28|12.88|14.25|12.85|0
1651778610000|2022-05-05 19:23:30|14.33|12.93|14.38|12.98|14.38|12.98|14.33|12.93|0
1651778620000|2022-05-05 19:23:40|14.48|13.08|14.48|13.08|14.51|13.11|14.48|13.08|0
1651778630000|2022-05-05 19:23:50|14.46|13.06|14.53|13.13|14.53|13.13|14.46|13.06|0
1651778640000|2022-05-05 19:24:00|14.44|13.04|14.78|13.38|14.78|13.38|14.44|13.04|0
1651778650000|2022-05-05 19:24:10|14.88|13.46|14.61|13.21|14.88|13.46|14.61|13.21|0
1651778660000|2022-05-05 19:24:20|14.65|13.25|14.83|13.41|14.83|13.41|14.65|13.25|0
1651778670000|2022-05-05 19:24:30|14.8|13.39|14.53|13.13|14.8|13.39|14.53|13.13|0
1651778680000|2022-05-05 19:24:40|14.56|13.16|14.61|13.21|14.61|13.21|14.56|13.16|0
1651778690000|2022-05-05 19:24:50|14.53|13.13|14.48|13.08|14.53|13.13|14.48|13.08|0
1651778700000|2022-05-05 19:25:00|14.51|13.11|14.43|13.03|14.51|13.11|14.38|12.98|0
1651778710000|2022-05-05 19:25:10|14.39|12.99|14.64|13.24|14.64|13.24|14.39|12.99|0
1651778720000|2022-05-05 19:25:20|14.69|13.29|14.83|13.41|14.83|13.41|14.69|13.29|0
1651778730000|2022-05-05 19:25:30|14.91|13.49|15.19|13.74|15.25|13.79|14.91|13.49|0
1651778740000|2022-05-05 19:25:40|15.1|13.67|15.16|13.72|15.16|13.72|15.1|13.67|0
1651778750000|2022-05-05 19:25:50|15.36|13.9|15.53|14.05|15.56|14.08|15.36|13.9|0
1651778760000|2022-05-05 19:26:00|15.62|14.13|14.73|13.33|15.62|14.13|14.73|13.33|0
1651778770000|2022-05-05 19:26:10|14.68|13.28|16.37|14.81|16.37|14.81|14.49|13.09|0
1651778780000|2022-05-05 19:26:20|16.4|14.84|15.64|14.15|16.4|14.84|15.62|14.13|0
1651778790000|2022-05-05 19:26:30|15.59|14.1|15.56|14.08|15.59|14.1|15.53|14.05|0
1651778800000|2022-05-05 19:26:40|15.53|14.05|15.5|14.03|15.53|14.05|15.5|14.03|0
1651778810000|2022-05-05 19:26:50|15.59|14.1|15.5|14.03|15.62|14.13|15.5|14.03|0
1651778820000|2022-05-05 19:27:00|15.56|14.08|15.59|14.1|15.61|14.13|15.53|14.05|0
1651778830000|2022-05-05 19:27:10|15.53|14.05|15.28|13.82|15.53|14.05|15.28|13.82|0
1651778840000|2022-05-05 19:27:20|15.22|13.77|15.22|13.77|15.22|13.77|15.11|13.67|0
1651778850000|2022-05-05 19:27:30|15.36|13.9|15.22|13.77|15.36|13.9|15.22|13.77|0
1651778860000|2022-05-05 19:27:40|15.19|13.75|15.12|13.68|15.19|13.75|15.07|13.63|0
1651778870000|2022-05-05 19:27:50|15.19|13.75|15.04|13.61|15.19|13.75|15.04|13.61|0
1651778880000|2022-05-05 19:28:00|15.11|13.67|15.14|13.69|15.19|13.75|15.08|13.64|0
1651778890000|2022-05-05 19:28:10|15.08|13.64|15.09|13.66|15.09|13.66|15.03|13.59|0
1651778900000|2022-05-05 19:28:20|15.05|13.62|15|13.57|15.05|13.62|14.92|13.49|0
1651778910000|2022-05-05 19:28:30|15.05|13.62|14.89|13.47|15.05|13.62|14.89|13.47|0
1651778920000|2022-05-05 19:28:40|14.83|13.42|14.92|13.49|14.92|13.49|14.83|13.42|0
1651778930000|2022-05-05 19:28:50|14.83|13.42|14.86|13.44|14.86|13.44|14.82|13.41|0
1651778940000|2022-05-05 19:29:00|14.78|13.37|14.83|13.42|14.83|13.42|14.75|13.35|0
1651778950000|2022-05-05 19:29:10|14.87|13.46|15.02|13.59|15.02|13.59|14.87|13.46|0
1651778960000|2022-05-05 19:29:20|15.25|13.8|15.3|13.85|15.33|13.87|15.16|13.72|0
1651778970000|2022-05-05 19:29:30|15.22|13.77|15.27|13.82|15.33|13.87|15.22|13.77|0
1651778980000|2022-05-05 19:29:40|15.2|13.76|15.25|13.79|15.25|13.79|15.14|13.69|0
1651778990000|2022-05-05 19:29:50|15.3|13.85|15.08|13.64|15.3|13.85|15.08|13.64|0
1651779000000|2022-05-05 19:30:00|14.86|13.44|14.83|13.42|14.87|13.46|14.83|13.42|0
1651779010000|2022-05-05 19:30:10|14.78|13.37|14.7|13.3|14.78|13.37|14.67|13.27|0
1651779020000|2022-05-05 19:30:20|14.64|13.24|14.64|13.24|14.67|13.27|14.62|13.22|0
1651779030000|2022-05-05 19:30:30|14.59|13.19|14.64|13.24|14.64|13.24|14.59|13.19|0
1651779040000|2022-05-05 19:30:40|14.59|13.19|14.7|13.3|14.79|13.38|14.59|13.19|0
1651779050000|2022-05-05 19:30:50|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1651779060000|2022-05-05 19:31:00|14.64|13.24|14.52|13.12|14.64|13.24|14.52|13.12|0
1651779070000|2022-05-05 19:31:10|14.44|13.04|14.52|13.12|14.52|13.12|14.44|13.04|0
1651779080000|2022-05-05 19:31:20|14.57|13.17|14.54|13.14|14.57|13.17|14.46|13.06|0
1651779090000|2022-05-05 19:31:30|14.62|13.22|14.59|13.19|14.63|13.23|14.54|13.14|0
1651779100000|2022-05-05 19:31:40|14.54|13.14|14.75|13.34|14.75|13.34|14.54|13.14|0
1651779110000|2022-05-05 19:31:50|14.7|13.3|15.13|13.69|15.13|13.69|14.7|13.3|0
1651779120000|2022-05-05 19:32:00|15.05|13.62|15.25|13.79|15.25|13.79|15.05|13.62|0
1651779130000|2022-05-05 19:32:10|15.22|13.77|15|13.57|15.39|13.92|15|13.57|0
1651779140000|2022-05-05 19:32:20|15.14|13.7|15|13.57|15.14|13.7|15|13.57|0
1651779150000|2022-05-05 19:32:30|15.06|13.62|16.13|14.59|16.13|14.59|15|13.57|0
1651779160000|2022-05-05 19:32:40|16.3|14.75|16.48|14.91|16.48|14.91|16.3|14.75|0
1651779170000|2022-05-05 19:32:50|16.51|14.93|16.65|15.07|16.65|15.07|16.42|14.85|0
1651779180000|2022-05-05 19:33:00|16.56|14.99|16.74|15.15|16.74|15.15|16.56|14.99|0
1651779190000|2022-05-05 19:33:10|16.91|15.3|16.98|15.37|16.98|15.37|16.86|15.26|0
1651779200000|2022-05-05 19:33:20|17.01|15.39|16.86|15.26|17.01|15.39|16.86|15.26|0
1651779210000|2022-05-05 19:33:30|16.59|15.01|16.56|14.99|16.65|15.07|16.56|14.99|0
1651779220000|2022-05-05 19:33:40|16.48|14.91|16.43|14.87|16.48|14.91|16.43|14.87|0
1651779230000|2022-05-05 19:33:50|16.37|14.81|16.3|14.75|16.37|14.81|16.27|14.72|0
1651779240000|2022-05-05 19:34:00|16.36|14.8|16.71|15.12|16.71|15.12|16.36|14.8|0
1651779250000|2022-05-05 19:34:10|16.77|15.17|16.74|15.15|16.77|15.17|16.68|15.09|0
1651779260000|2022-05-05 19:34:20|16.8|15.2|16.98|15.37|17.07|15.45|16.8|15.2|0
1651779270000|2022-05-05 19:34:30|16.92|15.31|16.89|15.28|16.92|15.31|16.8|15.2|0
1651779280000|2022-05-05 19:34:40|17.01|15.39|17.01|15.39|17.01|15.39|16.8|15.2|0
1651779290000|2022-05-05 19:34:50|16.98|15.37|16.77|15.17|16.98|15.37|16.77|15.17|0
1651779300000|2022-05-05 19:35:00|16.89|15.28|17.26|15.61|17.26|15.61|16.89|15.28|0
1651779310000|2022-05-05 19:35:10|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1651779320000|2022-05-05 19:35:20|17.23|15.58|17.67|15.99|17.67|15.99|17.23|15.58|0
1651779330000|2022-05-05 19:35:30|17.6|15.92|17.53|15.86|17.6|15.92|17.5|15.84|0
1651779340000|2022-05-05 19:35:40|17.41|15.75|17.88|16.18|17.94|16.23|17.41|15.75|0
1651779350000|2022-05-05 19:35:50|17.82|16.12|16.93|15.32|18.01|16.29|16.93|15.32|0
1651779360000|2022-05-05 19:36:00|16.99|15.37|17.2|15.57|17.2|15.57|16.99|15.37|0
1651779370000|2022-05-05 19:36:10|16.4|14.84|16.54|14.97|16.62|15.03|16.4|14.84|0
1651779380000|2022-05-05 19:36:20|16.71|15.12|16.83|15.23|16.83|15.23|16.71|15.12|0
1651779390000|2022-05-05 19:36:30|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1651779400000|2022-05-05 19:36:40|16.8|15.2|16.84|15.24|16.86|15.25|16.8|15.2|0
1651779410000|2022-05-05 19:36:50|16.74|15.14|16.74|15.14|16.74|15.14|16.66|15.07|0
1651779420000|2022-05-05 19:37:00|16.63|15.05|16.74|15.14|16.74|15.14|16.63|15.05|0
1651779430000|2022-05-05 19:37:10|16.65|15.06|16.26|14.71|16.65|15.06|16.26|14.71|0
1651779440000|2022-05-05 19:37:20|16.14|14.6|15.85|14.34|16.14|14.6|15.85|14.34|0
1651779450000|2022-05-05 19:37:30|15.82|14.31|15.7|14.21|15.82|14.31|15.67|14.18|0
1651779460000|2022-05-05 19:37:40|15.82|14.31|15.64|14.15|15.82|14.31|15.64|14.15|0
1651779470000|2022-05-05 19:37:50|15.76|14.26|15.79|14.28|15.79|14.28|15.67|14.18|0
1651779480000|2022-05-05 19:38:00|15.59|14.1|15.3|13.84|15.59|14.1|15.3|13.84|0
1651779490000|2022-05-05 19:38:10|15.56|14.08|15.59|14.1|15.59|14.1|15.56|14.08|0
1651779500000|2022-05-05 19:38:20|15.7|14.21|15.53|14.05|15.7|14.21|15.53|14.05|0
1651779510000|2022-05-05 19:38:30|15.67|14.18|15.61|14.13|15.67|14.18|15.56|14.08|0
1651779520000|2022-05-05 19:38:40|15.47|14|15.46|13.99|15.56|14.08|15.42|13.95|0
1651779530000|2022-05-05 19:38:50|15.47|14|15.39|13.92|15.47|14|15.33|13.87|0
1651779540000|2022-05-05 19:39:00|15.5|14.02|15.44|13.97|15.5|14.02|15.39|13.92|0
1651779550000|2022-05-05 19:39:10|15.61|14.13|15.99|14.47|15.99|14.47|15.61|14.13|0
1651779560000|2022-05-05 19:39:20|15.92|14.4|16.02|14.49|16.02|14.49|15.76|14.26|0
1651779570000|2022-05-05 19:39:30|15.87|14.36|16.03|14.51|16.03|14.51|15.87|14.36|0
1651779580000|2022-05-05 19:39:40|15.99|14.47|15.85|14.34|15.99|14.47|15.85|14.34|0
1651779590000|2022-05-05 19:39:50|15.96|14.44|16.17|14.63|16.17|14.63|15.96|14.44|0
1651779600000|2022-05-05 19:40:00|16.52|14.95|16.61|15.03|16.61|15.03|16.52|14.95|0
1651779610000|2022-05-05 19:40:10|16.71|15.11|17.04|15.42|17.1|15.47|16.71|15.11|0
1651779620000|2022-05-05 19:40:20|17.16|15.53|17.2|15.56|17.29|15.64|17.04|15.42|0
1651779630000|2022-05-05 19:40:30|17.16|15.53|16.83|15.22|17.16|15.53|16.83|15.22|0
1651779640000|2022-05-05 19:40:40|16.77|15.17|16.83|15.22|16.86|15.25|16.71|15.11|0
1651779650000|2022-05-05 19:40:50|16.64|15.06|16.77|15.17|16.8|15.2|16.64|15.06|0
1651779660000|2022-05-05 19:41:00|16.58|15|16.37|14.82|16.64|15.06|16.37|14.82|0
1651779670000|2022-05-05 19:41:10|16.52|14.95|16.34|14.79|16.52|14.95|16.3|14.75|0
1651779680000|2022-05-05 19:41:20|16.26|14.71|16.46|14.9|16.46|14.9|16.26|14.71|0
1651779690000|2022-05-05 19:41:30|16.49|14.92|16.58|15|16.75|15.15|16.49|14.92|0
1651779700000|2022-05-05 19:41:40|16.4|14.84|16.77|15.17|16.77|15.17|16.4|14.84|0
1651779710000|2022-05-05 19:41:50|16.7|15.11|16.95|15.33|16.95|15.33|16.7|15.11|0
1651779720000|2022-05-05 19:42:00|16.86|15.25|16.73|15.14|16.98|15.36|16.73|15.14|0
1651779730000|2022-05-05 19:42:10|16.89|15.28|16.95|15.33|17.06|15.43|16.89|15.28|0
1651779740000|2022-05-05 19:42:20|16.98|15.36|16.89|15.28|16.98|15.36|16.89|15.28|0
1651779750000|2022-05-05 19:42:30|16.83|15.22|16.58|15|16.83|15.22|16.49|14.92|0
1651779760000|2022-05-05 19:42:40|16.43|14.87|16.49|14.92|16.49|14.92|16.43|14.87|0
1651779770000|2022-05-05 19:42:50|16.64|15.06|16.55|14.98|16.64|15.06|16.55|14.98|0
1651779780000|2022-05-05 19:43:00|16.6|15.02|16.7|15.11|16.76|15.17|16.49|14.92|0
1651779790000|2022-05-05 19:43:10|17.89|16.19|17.36|15.71|17.89|16.19|17.36|15.71|0
1651779800000|2022-05-05 19:43:20|17.58|15.9|17.47|15.81|17.7|16.02|17.47|15.81|0
1651779810000|2022-05-05 19:43:30|17.52|15.85|17.27|15.62|17.52|15.85|17.27|15.62|0
1651779820000|2022-05-05 19:43:40|17.36|15.71|17.21|15.57|17.36|15.71|17.21|15.57|0
1651779830000|2022-05-05 19:43:50|17.13|15.5|16.99|15.37|17.13|15.5|16.92|15.31|0
1651779840000|2022-05-05 19:44:00|17.05|15.43|17.36|15.71|17.36|15.71|17.05|15.43|0
1651779850000|2022-05-05 19:44:10|17.44|15.78|16.93|15.32|17.44|15.78|16.93|15.32|0
1651779860000|2022-05-05 19:44:20|16.87|15.26|16.99|15.37|17.1|15.47|16.87|15.26|0
1651779870000|2022-05-05 19:44:30|17.05|15.43|17.3|15.65|17.3|15.65|17.05|15.43|0
1651779880000|2022-05-05 19:44:40|17.18|15.54|17.18|15.54|17.27|15.62|17.18|15.54|0
1651779890000|2022-05-05 19:44:50|17.21|15.57|17.11|15.48|17.27|15.62|17.05|15.43|0
1651779900000|2022-05-05 19:45:00|17.24|15.6|17.18|15.54|17.24|15.6|17.11|15.48|0
1651779910000|2022-05-05 19:45:10|17.08|15.46|16.96|15.35|17.08|15.46|16.89|15.28|0
1651779920000|2022-05-05 19:45:20|17.38|15.72|17.59|15.92|17.59|15.92|17.36|15.71|0
1651779930000|2022-05-05 19:45:30|17.86|16.16|17.89|16.19|17.89|16.19|17.61|15.93|0
1651779940000|2022-05-05 19:45:40|17.8|16.1|17.64|15.96|17.8|16.1|17.64|15.96|0
1651779950000|2022-05-05 19:45:50|17.86|16.16|17.84|16.14|17.86|16.16|17.59|15.92|0
1651779960000|2022-05-05 19:46:00|17.73|16.05|17.45|15.79|17.96|16.25|17.45|15.79|0
1651779970000|2022-05-05 19:46:10|17.44|15.78|17.3|15.65|17.44|15.78|17.3|15.65|0
1651779980000|2022-05-05 19:46:20|17.24|15.59|17.17|15.54|17.36|15.71|17.17|15.54|0
1651779990000|2022-05-05 19:46:30|17.1|15.47|17.14|15.51|17.17|15.54|17.1|15.47|0
1651780000000|2022-05-05 19:46:40|17.02|15.4|16.81|15.21|17.02|15.4|16.81|15.21|0
1651780010000|2022-05-05 19:46:50|16.69|15.1|16.69|15.1|16.69|15.1|16.6|15.02|0
1651780020000|2022-05-05 19:47:00|16.57|14.99|16.24|14.7|16.57|14.99|16.24|14.7|0
1651780030000|2022-05-05 19:47:10|16.01|14.49|16.1|14.57|16.1|14.57|16.01|14.49|0
1651780040000|2022-05-05 19:47:20|15.92|14.41|15.87|14.36|16.04|14.51|15.87|14.36|0
1651780050000|2022-05-05 19:47:30|15.85|14.34|15.95|14.43|15.95|14.43|15.85|14.34|0
1651780060000|2022-05-05 19:47:40|15.87|14.36|15.55|14.07|15.87|14.36|15.55|14.07|0
1651780070000|2022-05-05 19:47:50|15.64|14.15|15.58|14.1|15.64|14.15|15.47|13.99|0
1651780080000|2022-05-05 19:48:00|15.47|13.99|15.47|13.99|15.52|14.05|15.41|13.94|0
1651780090000|2022-05-05 19:48:10|15.52|14.05|14.99|13.57|15.52|14.05|14.91|13.49|0
1651780100000|2022-05-05 19:48:20|14.86|13.44|14.83|13.42|14.94|13.52|14.8|13.39|0
1651780110000|2022-05-05 19:48:30|16.08|14.55|16.11|14.57|16.11|14.57|16|14.48|0
1651780120000|2022-05-05 19:48:40|15.99|14.47|16.05|14.52|16.08|14.55|15.99|14.47|0
1651780130000|2022-05-05 19:48:50|16.11|14.57|16.22|14.68|16.22|14.68|15.89|14.38|0
1651780140000|2022-05-05 19:49:00|16.28|14.73|16.78|15.18|16.78|15.18|16.28|14.73|0
1651780150000|2022-05-05 19:49:10|16.69|15.1|16.4|14.83|16.69|15.1|16.38|14.82|0
1651780160000|2022-05-05 19:49:20|16.54|14.97|16.48|14.91|16.62|15.03|16.48|14.91|0
1651780170000|2022-05-05 19:49:30|16.4|14.83|16.43|14.86|16.43|14.86|16.4|14.83|0
1651780180000|2022-05-05 19:49:40|16.63|15.05|16.51|14.94|16.63|15.05|16.51|14.94|0
1651780190000|2022-05-05 19:49:50|16.43|14.86|16.16|14.62|16.43|14.86|16.16|14.62|0
1651780200000|2022-05-05 19:50:00|16.34|14.78|17.66|15.98|17.85|16.15|16.34|14.78|0
1651780210000|2022-05-05 19:50:10|17.95|16.24|18.68|16.9|18.68|16.9|17.95|16.24|0
1651780220000|2022-05-05 19:50:20|18.62|16.84|19.01|17.2|19.01|17.2|18.62|16.84|0
1651780230000|2022-05-05 19:50:30|19.24|17.41|19.41|17.56|19.62|17.76|19.24|17.41|0
1651780240000|2022-05-05 19:50:40|19.74|17.86|21.75|19.68|21.75|19.68|19.74|17.86|0
1651780250000|2022-05-05 19:50:50|21.44|19.4|21.82|19.74|21.82|19.74|21.35|19.32|0
1651780260000|2022-05-05 19:51:00|22.11|20.01|22.52|20.37|22.52|20.37|22.11|20.01|0
1651780270000|2022-05-05 19:51:10|22.67|20.51|20.82|18.84|22.97|20.78|20.82|18.84|0
1651780280000|2022-05-05 19:51:20|20.63|18.66|19.29|17.46|20.63|18.66|19.29|17.46|0
1651780290000|2022-05-05 19:51:30|18.52|16.76|18.59|16.82|18.59|16.82|18.38|16.63|0
1651780300000|2022-05-05 19:51:40|18.67|16.9|18.18|16.45|18.67|16.9|18.18|16.45|0
1651780310000|2022-05-05 19:51:50|18.12|16.39|17.99|16.28|18.12|16.39|17.96|16.25|0
1651780320000|2022-05-05 19:52:00|18.07|16.35|18.18|16.45|18.34|16.6|18.07|16.35|0
1651780330000|2022-05-05 19:52:10|18.3|16.55|18.62|16.85|18.62|16.85|18.3|16.55|0
1651780340000|2022-05-05 19:52:20|18.48|16.72|18.29|16.55|18.64|16.87|18.29|16.55|0
1651780350000|2022-05-05 19:52:30|18.21|16.48|18.12|16.39|18.21|16.48|18.05|16.33|0
1651780360000|2022-05-05 19:52:40|18.1|16.38|18.34|16.6|18.34|16.6|18.1|16.38|0
1651780370000|2022-05-05 19:52:50|17.99|16.27|17.68|16|17.99|16.27|17.65|15.97|0
1651780380000|2022-05-05 19:53:00|17.73|16.04|18.21|16.48|18.21|16.48|17.73|16.04|0
1651780390000|2022-05-05 19:53:10|18.05|16.33|17.43|15.77|18.05|16.33|17.43|15.77|0
1651780400000|2022-05-05 19:53:20|17.32|15.67|17.73|16.04|17.73|16.04|17.32|15.67|0
1651780410000|2022-05-05 19:53:30|17.42|15.76|17.01|15.39|17.42|15.76|17.01|15.39|0
1651780420000|2022-05-05 19:53:40|16.95|15.34|16.8|15.2|16.95|15.34|16.8|15.2|0
1651780430000|2022-05-05 19:53:50|17.01|15.39|17.23|15.59|17.23|15.59|17.01|15.39|0
1651780440000|2022-05-05 19:54:00|17.26|15.62|17.14|15.5|17.26|15.62|17.14|15.5|0
1651780450000|2022-05-05 19:54:10|17.32|15.67|17.2|15.56|17.38|15.73|17.2|15.56|0
1651780460000|2022-05-05 19:54:20|17.27|15.63|17.42|15.76|17.57|15.9|17.27|15.63|0
1651780470000|2022-05-05 19:54:30|17.45|15.79|17.53|15.86|17.53|15.86|17.42|15.76|0
1651780480000|2022-05-05 19:54:40|17.32|15.67|16.68|15.09|17.32|15.67|16.59|15.01|0
1651780490000|2022-05-05 19:54:50|16.86|15.25|16.89|15.28|16.97|15.35|16.72|15.13|0
1651780500000|2022-05-05 19:55:00|17.29|15.64|17.48|15.81|17.48|15.81|17.29|15.64|0
1651780510000|2022-05-05 19:55:10|17.38|15.73|17.81|16.11|17.83|16.13|17.38|15.73|0
1651780520000|2022-05-05 19:55:20|17.73|16.04|17.45|15.79|17.76|16.07|17.45|15.79|0
1651780530000|2022-05-05 19:55:30|17.4|15.74|17.48|15.81|17.7|16.01|17.4|15.74|0
1651780540000|2022-05-05 19:55:40|17.51|15.84|17.32|15.67|17.7|16.01|17.32|15.67|0
1651780550000|2022-05-05 19:55:50|17.35|15.7|17.6|15.93|17.6|15.93|17.35|15.7|0
1651780560000|2022-05-05 19:56:00|17.2|15.56|17.73|16.04|17.73|16.04|17.2|15.56|0
1651780570000|2022-05-05 19:56:10|17.7|16.01|17.65|15.97|17.76|16.07|17.65|15.97|0
1651780580000|2022-05-05 19:56:20|17.67|15.98|17.57|15.9|17.67|15.98|17.45|15.78|0
1651780590000|2022-05-05 19:56:30|17.48|15.81|17.38|15.73|17.48|15.81|17.38|15.73|0
1651780600000|2022-05-05 19:56:40|17.43|15.77|17.75|16.06|17.79|16.1|17.43|15.77|0
1651780610000|2022-05-05 19:56:50|17.83|16.13|17.89|16.19|17.89|16.19|17.73|16.04|0
1651780620000|2022-05-05 19:57:00|17.73|16.04|17.79|16.1|17.79|16.1|17.54|15.87|0
1651780630000|2022-05-05 19:57:10|17.73|16.04|17.83|16.13|17.83|16.13|17.65|15.97|0
1651780640000|2022-05-05 19:57:20|17.89|16.19|17.99|16.27|18.15|16.42|17.89|16.19|0
1651780650000|2022-05-05 19:57:30|18.11|16.39|18.24|16.51|18.31|16.57|18.11|16.39|0
1651780660000|2022-05-05 19:57:40|18.31|16.57|18.31|16.57|18.34|16.59|18.31|16.57|0
1651780670000|2022-05-05 19:57:50|18.24|16.51|18.26|16.52|18.31|16.57|18.24|16.51|0
1651780680000|2022-05-05 19:58:00|17.99|16.27|18.08|16.36|18.08|16.36|17.76|16.07|0
1651780690000|2022-05-05 19:58:10|17.92|16.21|18.11|16.39|18.11|16.39|17.89|16.19|0
1651780700000|2022-05-05 19:58:20|18.23|16.49|18.37|16.62|18.37|16.62|18.23|16.49|0
1651780710000|2022-05-05 19:58:30|18.34|16.59|18.57|16.8|18.57|16.8|18.34|16.59|0
1651780720000|2022-05-05 19:58:40|18.67|16.89|18.8|17.01|18.8|17.01|18.64|16.86|0
1651780730000|2022-05-05 19:58:50|18.77|16.98|18.8|17.01|18.94|17.13|18.77|16.98|0
1651780740000|2022-05-05 19:59:00|18.24|16.51|18.6|16.83|18.6|16.83|18.05|16.33|0
1651780750000|2022-05-05 19:59:10|18.67|16.89|18.18|16.45|18.67|16.89|18.18|16.45|0
1651780760000|2022-05-05 19:59:20|18.24|16.51|18.15|16.42|18.24|16.51|18.08|16.36|0
1651780770000|2022-05-05 19:59:30|18.31|16.56|18.28|16.54|18.31|16.56|18.28|16.54|0
1651780780000|2022-05-05 19:59:40|18.57|16.8|18.97|17.16|18.97|17.16|18.34|16.59|0
1651780790000|2022-05-05 19:59:50|19.17|17.35|19.55|17.68|19.55|17.68|19.17|17.35|0
1651780800000|2022-05-05 20:00:00|19.14|17.31|19.05|17.24|19.14|17.31|19|17.19|0
1651780810000|2022-05-05 20:00:10|19.14|17.31|19.17|17.35|19.17|17.35|19.07|17.25|0
1651780820000|2022-05-05 20:00:20|18.9|17.1|19.37|17.53|19.37|17.53|18.9|17.1|0
1651780830000|2022-05-05 20:00:30|19.48|17.62|19.61|17.75|19.72|17.84|19.41|17.56|0
1651780840000|2022-05-05 20:00:40|19.58|17.72|19.75|17.87|19.75|17.87|19.58|17.72|0
1651780850000|2022-05-05 20:00:50|19.67|17.79|19.79|17.9|19.93|18.03|19.67|17.79|0
1651780860000|2022-05-05 20:01:00|19.65|17.78|19.44|17.59|19.65|17.78|19.44|17.59|0
1651780870000|2022-05-05 20:01:10|19.27|17.44|19.1|17.28|19.27|17.44|19.1|17.28|0
1651780880000|2022-05-05 20:01:20|18.87|17.07|18.77|16.98|18.97|17.16|18.7|16.92|0
1651780890000|2022-05-05 20:01:30|18.83|17.04|19|17.19|19|17.19|18.83|17.04|0
1651780900000|2022-05-05 20:01:40|19.2|17.38|19.2|17.38|19.24|17.41|19.15|17.33|0
1651780910000|2022-05-05 20:01:50|19.27|17.44|19.14|17.31|19.27|17.44|19.07|17.25|0
1651780920000|2022-05-05 20:02:00|19.07|17.25|19.17|17.34|19.17|17.34|19.07|17.25|0
1651780930000|2022-05-05 20:02:10|19.14|17.31|19.34|17.5|19.34|17.5|19.14|17.31|0
1651780940000|2022-05-05 20:02:20|19.31|17.47|19.44|17.59|19.44|17.59|19.31|17.47|0
1651780950000|2022-05-05 20:02:30|19.49|17.64|19.48|17.62|19.49|17.64|19.44|17.59|0
1651780960000|2022-05-05 20:02:40|19.49|17.64|19.2|17.37|19.51|17.65|19.2|17.37|0
1651780970000|2022-05-05 20:02:50|19.17|17.34|19.1|17.28|19.2|17.37|19.03|17.22|0
1651780980000|2022-05-05 20:03:00|19.17|17.34|19|17.19|19.2|17.37|19|17.19|0
1651780990000|2022-05-05 20:03:10|18.93|17.13|18.92|17.12|19.03|17.22|18.92|17.12|0
1651781000000|2022-05-05 20:03:20|18.95|17.15|18.8|17.01|19|17.19|18.8|17.01|0
1651781010000|2022-05-05 20:03:30|18.9|17.1|19.02|17.21|19.02|17.21|18.77|16.98|0
1651781020000|2022-05-05 20:03:40|18.9|17.1|18.93|17.13|18.93|17.13|18.77|16.98|0
1651781030000|2022-05-05 20:03:50|18.73|16.95|18.83|17.04|18.83|17.04|18.73|16.95|0
1651781040000|2022-05-05 20:04:00|18.87|17.07|18.93|17.13|18.93|17.13|18.87|17.07|0
1651781050000|2022-05-05 20:04:10|19|17.19|19.14|17.31|19.14|17.31|19|17.19|0
1651781060000|2022-05-05 20:04:20|19.07|17.25|18.92|17.11|19.07|17.25|18.92|17.11|0
1651781070000|2022-05-05 20:04:30|18.87|17.07|19.14|17.31|19.14|17.31|18.87|17.07|0
1651781080000|2022-05-05 20:04:40|19.27|17.44|19.24|17.4|19.3|17.47|19.2|17.37|0
1651781090000|2022-05-05 20:04:50|19.37|17.53|19.44|17.59|19.48|17.62|19.37|17.53|0
1651781100000|2022-05-05 20:05:00|19.54|17.68|19.27|17.44|19.58|17.71|19.27|17.44|0
1651781110000|2022-05-05 20:05:10|19.2|17.37|19.03|17.22|19.2|17.37|19.03|17.22|0
1651781120000|2022-05-05 20:05:20|19.13|17.31|19.07|17.25|19.13|17.31|19.07|17.25|0
1651781130000|2022-05-05 20:05:30|19.02|17.21|18.97|17.16|19.02|17.21|18.93|17.13|0
1651781140000|2022-05-05 20:05:40|18.93|17.13|18.78|16.99|18.93|17.13|18.78|16.99|0
1651781150000|2022-05-05 20:05:50|18.8|17.01|18.97|17.16|18.97|17.16|18.77|16.98|0
1651781160000|2022-05-05 20:06:00|18.93|17.13|18.73|16.95|19.08|17.27|18.73|16.95|0
1651781170000|2022-05-05 20:06:10|18.75|16.96|18.93|17.13|18.93|17.13|18.73|16.95|0
1651781180000|2022-05-05 20:06:20|18.97|17.16|19.07|17.25|19.07|17.25|18.97|17.16|0
1651781190000|2022-05-05 20:06:30|19.02|17.2|19|17.19|19.1|17.28|19|17.19|0
1651781200000|2022-05-05 20:06:40|19.03|17.22|19.02|17.2|19.13|17.31|19.02|17.2|0
1651781210000|2022-05-05 20:06:50|19|17.19|19.17|17.34|19.17|17.34|19|17.19|0
1651781220000|2022-05-05 20:07:00|19.3|17.46|19.24|17.4|19.3|17.46|19.24|17.4|0
1651781230000|2022-05-05 20:07:10|19.27|17.43|19.2|17.37|19.27|17.43|19.2|17.37|0
1651781240000|2022-05-05 20:07:20|19.24|17.4|19.47|17.62|19.47|17.62|19.24|17.4|0
1651781250000|2022-05-05 20:07:30|19.51|17.65|19.47|17.62|19.51|17.65|19.47|17.62|0
1651781260000|2022-05-05 20:07:40|19.58|17.71|19.41|17.56|19.58|17.71|19.41|17.56|0
1651781270000|2022-05-05 20:07:50|19.44|17.59|19.61|17.74|19.61|17.74|19.44|17.59|0
1651781280000|2022-05-05 20:08:00|19.63|17.76|19.34|17.5|19.63|17.76|19.34|17.5|0
1651781290000|2022-05-05 20:08:10|19.44|17.59|19.54|17.68|19.58|17.71|19.44|17.59|0
1651781300000|2022-05-05 20:08:20|19.51|17.65|19.47|17.62|19.51|17.65|19.47|17.62|0
1651781310000|2022-05-05 20:08:30|19.51|17.65|19.54|17.68|19.54|17.68|19.47|17.62|0
1651781320000|2022-05-05 20:08:40|19.58|17.71|19.75|17.87|19.75|17.87|19.58|17.71|0
1651781330000|2022-05-05 20:08:50|19.71|17.84|19.66|17.79|19.71|17.84|19.66|17.79|0
1651781340000|2022-05-05 20:09:00|19.54|17.68|19.58|17.71|19.58|17.71|19.54|17.68|0
1651781350000|2022-05-05 20:09:10|19.51|17.65|19.58|17.71|19.61|17.74|19.49|17.63|0
1651781360000|2022-05-05 20:09:20|19.59|17.73|19.44|17.59|19.59|17.73|19.44|17.59|0
1651781370000|2022-05-05 20:09:30|19.4|17.56|19.58|17.71|19.61|17.74|19.4|17.56|0
1651781380000|2022-05-05 20:09:40|19.54|17.68|19.47|17.62|19.58|17.71|19.47|17.62|0
1651781390000|2022-05-05 20:09:50|19.42|17.57|19.47|17.62|19.49|17.63|19.42|17.57|0
1651781400000|2022-05-05 20:10:00|19.44|17.59|19.61|17.74|19.61|17.74|19.44|17.59|0
1651781410000|2022-05-05 20:10:10|19.63|17.76|19.83|17.94|19.83|17.94|19.63|17.76|0
1651781420000|2022-05-05 20:10:20|19.89|17.99|20.06|18.15|20.06|18.15|19.89|17.99|0
1651781430000|2022-05-05 20:10:30|20.13|18.21|20.2|18.28|20.24|18.31|20.13|18.21|0
1651781440000|2022-05-05 20:10:40|20.1|18.18|20.06|18.15|20.13|18.21|20.06|18.15|0
1651781450000|2022-05-05 20:10:50|20.13|18.21|19.97|18.07|20.13|18.21|19.97|18.07|0
1651781460000|2022-05-05 20:11:00|19.92|18.02|19.85|17.96|19.92|18.02|19.8|17.91|0
1651781470000|2022-05-05 20:11:10|19.76|17.88|20.1|18.18|20.1|18.18|19.76|17.88|0
1651781480000|2022-05-05 20:11:20|20.13|18.21|20.71|18.74|20.83|18.85|20.13|18.21|0
1651781490000|2022-05-05 20:11:30|20.74|18.77|19.46|17.6|20.74|18.77|19.46|17.6|0
1651781500000|2022-05-05 20:11:40|19.49|17.64|19.39|17.54|19.49|17.64|19.39|17.54|0
1651781510000|2022-05-05 20:11:50|19.42|17.57|19.42|17.57|19.44|17.59|19.42|17.57|0
1651781520000|2022-05-05 20:12:00|19.47|17.62|19.46|17.6|19.47|17.62|19.46|17.6|0
1651781530000|2022-05-05 20:12:10|19.42|17.57|19.25|17.42|19.42|17.57|19.25|17.42|0
1651781540000|2022-05-05 20:12:20|19.18|17.36|19.11|17.29|19.29|17.45|19.11|17.29|0
1651781550000|2022-05-05 20:12:30|19.15|17.33|19.25|17.42|19.25|17.42|19.15|17.33|0
1651781560000|2022-05-05 20:12:40|19.29|17.45|19.15|17.33|19.29|17.45|19.15|17.33|0
1651781570000|2022-05-05 20:12:50|19.08|17.26|19.18|17.36|19.22|17.39|19.08|17.26|0
1651781580000|2022-05-05 20:13:00|19.15|17.32|19.15|17.32|19.15|17.32|19.01|17.2|0
1651781590000|2022-05-05 20:13:10|19.16|17.34|19.46|17.6|19.46|17.6|19.16|17.34|0
1651781600000|2022-05-05 20:13:20|19.32|17.48|19.53|17.67|19.53|17.67|19.32|17.48|0
1651781610000|2022-05-05 20:13:30|19.63|17.76|19.7|17.82|19.84|17.95|19.63|17.76|0
1651781620000|2022-05-05 20:13:40|19.63|17.76|19.73|17.85|19.73|17.85|19.63|17.76|0
1651781630000|2022-05-05 20:13:50|19.7|17.82|19.63|17.76|19.7|17.82|19.56|17.7|0
1651781640000|2022-05-05 20:14:00|19.7|17.82|19.84|17.95|19.84|17.95|19.7|17.82|0
1651781650000|2022-05-05 20:14:10|19.8|17.92|19.77|17.88|19.8|17.92|19.73|17.85|0
1651781660000|2022-05-05 20:14:20|19.65|17.77|19.7|17.82|19.73|17.85|19.63|17.76|0
1651781670000|2022-05-05 20:14:30|19.66|17.79|19.56|17.7|19.66|17.79|19.56|17.7|0
1651781680000|2022-05-05 20:14:40|19.61|17.74|19.59|17.73|19.61|17.74|19.59|17.73|0
1651781690000|2022-05-05 20:14:50|19.63|17.76|19.54|17.68|19.63|17.76|19.52|17.66|0
1651781710000|2022-05-05 20:15:10|19.46|17.6|19.4|17.56|19.46|17.6|19.39|17.54|0
1651781720000|2022-05-05 20:15:20|19.39|17.54|19.39|17.54|19.39|17.54|19.35|17.51|0
1651781730000|2022-05-05 20:15:30|19.37|17.52|19.39|17.54|19.42|17.57|19.37|17.52|0
1651781740000|2022-05-05 20:15:40|19.51|17.65|19.49|17.63|19.51|17.65|19.46|17.6|0
1651781750000|2022-05-05 20:15:50|19.39|17.54|19.45|17.6|19.45|17.6|19.39|17.54|0
1651781760000|2022-05-05 20:16:00|19.42|17.57|19.39|17.54|19.45|17.6|19.39|17.54|0
1651781770000|2022-05-05 20:16:10|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651781780000|2022-05-05 20:16:20|19.44|17.59|19.44|17.59|19.44|17.59|19.44|17.59|0
1651781790000|2022-05-05 20:16:30|19.39|17.54|19.39|17.54|19.4|17.55|19.39|17.54|0
1651781800000|2022-05-05 20:16:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1651781810000|2022-05-05 20:16:50|19.4|17.55|19.35|17.51|19.4|17.55|19.35|17.51|0
1651781820000|2022-05-05 20:17:00|19.42|17.57|19.44|17.59|19.45|17.6|19.42|17.57|0
1651781830000|2022-05-05 20:17:10|19.45|17.6|19.52|17.66|19.52|17.66|19.45|17.6|0
1651781840000|2022-05-05 20:17:20|19.56|17.7|19.59|17.73|19.59|17.73|19.52|17.66|0
1651781850000|2022-05-05 20:17:30|19.56|17.69|19.63|17.76|19.63|17.76|19.56|17.69|0
1651781860000|2022-05-05 20:17:40|19.56|17.69|19.59|17.73|19.59|17.73|19.56|17.69|0
1651781870000|2022-05-05 20:17:50|19.57|17.71|19.56|17.69|19.57|17.71|19.54|17.68|0
1651781880000|2022-05-05 20:18:00|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1651781890000|2022-05-05 20:18:10|19.45|17.6|19.38|17.54|19.45|17.6|19.38|17.54|0
1651781900000|2022-05-05 20:18:20|19.35|17.51|19.38|17.54|19.38|17.54|19.35|17.51|0
1651781910000|2022-05-05 20:18:30|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1651781920000|2022-05-05 20:18:40|19.35|17.51|19.38|17.54|19.38|17.54|19.35|17.51|0
1651781950000|2022-05-05 20:19:10|19.35|17.51|19.38|17.54|19.38|17.54|19.35|17.51|0
1651781960000|2022-05-05 20:19:20|19.35|17.51|19.35|17.51|19.35|17.51|19.35|17.51|0
1651781970000|2022-05-05 20:19:30|19.33|17.49|19.35|17.51|19.35|17.51|19.32|17.48|0
1651781980000|2022-05-05 20:19:40|19.18|17.35|19.15|17.32|19.18|17.35|19.15|17.32|0
1651781990000|2022-05-05 20:19:50|19.13|17.31|19.15|17.32|19.15|17.32|19.13|17.31|0
1651782000000|2022-05-05 20:20:00|19.14|17.31|19.13|17.31|19.14|17.31|19.13|17.31|0
1651782010000|2022-05-05 20:20:10|19.11|17.29|19.14|17.32|19.14|17.32|19.11|17.29|0
1651782020000|2022-05-05 20:20:20|19.18|17.35|19.16|17.34|19.18|17.35|19.16|17.34|0
1651782030000|2022-05-05 20:20:30|19.18|17.35|19.28|17.44|19.28|17.44|19.18|17.35|0
1651782040000|2022-05-05 20:20:40|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1651782050000|2022-05-05 20:20:50|19.28|17.44|19.25|17.41|19.28|17.44|19.25|17.41|0
1651782060000|2022-05-05 20:21:00|19.23|17.4|19.14|17.32|19.23|17.4|19.14|17.32|0
1651782080000|2022-05-05 20:21:20|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1651782100000|2022-05-05 20:21:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1651782110000|2022-05-05 20:21:50|19.19|17.37|19.18|17.35|19.19|17.37|19.18|17.35|0
1651782120000|2022-05-05 20:22:00|19.14|17.32|19.21|17.38|19.21|17.38|19.14|17.32|0
1651782130000|2022-05-05 20:22:10|19.26|17.43|19.26|17.43|19.26|17.43|19.25|17.41|0
1651782140000|2022-05-05 20:22:20|19.31|17.47|19.49|17.63|19.49|17.63|19.31|17.47|0
1651782150000|2022-05-05 20:22:30|19.5|17.65|19.45|17.6|19.5|17.65|19.45|17.6|0
1651782160000|2022-05-05 20:22:40|19.49|17.63|19.33|17.49|19.49|17.63|19.33|17.49|0
1651782170000|2022-05-05 20:22:50|19.31|17.47|19.42|17.57|19.42|17.57|19.31|17.47|0
1651782180000|2022-05-05 20:23:00|19.4|17.55|19.36|17.52|19.4|17.55|19.3|17.46|0
1651782190000|2022-05-05 20:23:10|19.31|17.47|19.28|17.44|19.31|17.47|19.25|17.41|0
1651782200000|2022-05-05 20:23:20|19.25|17.41|19.18|17.35|19.25|17.41|19.18|17.35|0
1651782210000|2022-05-05 20:23:30|19.21|17.38|19.23|17.4|19.25|17.41|19.21|17.38|0
1651782220000|2022-05-05 20:23:40|19.25|17.41|19.21|17.38|19.25|17.41|19.21|17.38|0
1651782230000|2022-05-05 20:23:50|19.23|17.4|19.28|17.44|19.28|17.44|19.23|17.4|0
1651782240000|2022-05-05 20:24:00|19.25|17.41|19.11|17.29|19.25|17.41|19.11|17.29|0
1651782250000|2022-05-05 20:24:10|19.09|17.27|19.01|17.2|19.09|17.27|19.01|17.2|0
1651782260000|2022-05-05 20:24:20|19.07|17.26|18.94|17.14|19.07|17.26|18.94|17.14|0
1651782270000|2022-05-05 20:24:30|18.96|17.15|19.04|17.23|19.04|17.23|18.94|17.14|0
1651782280000|2022-05-05 20:24:40|19.12|17.3|19.06|17.24|19.12|17.3|19.06|17.24|0
1651782290000|2022-05-05 20:24:50|18.97|17.17|18.94|17.14|18.97|17.17|18.94|17.14|0
1651782300000|2022-05-05 20:25:00|18.91|17.11|18.87|17.07|18.91|17.11|18.87|17.07|0
1651782310000|2022-05-05 20:25:10|18.89|17.09|18.91|17.1|18.91|17.11|18.84|17.04|0
1651782320000|2022-05-05 20:25:20|18.89|17.09|18.85|17.06|18.89|17.09|18.85|17.06|0
1651782330000|2022-05-05 20:25:30|18.87|17.07|18.84|17.04|18.87|17.07|18.82|17.03|0
1651782340000|2022-05-05 20:25:40|18.82|17.03|18.8|17.01|18.82|17.03|18.79|17|0
1651782350000|2022-05-05 20:25:50|18.79|17|18.79|17|18.79|17|18.77|16.98|0
1651782360000|2022-05-05 20:26:00|18.87|17.07|19.12|17.3|19.12|17.3|18.87|17.07|0
1651782370000|2022-05-05 20:26:10|19.07|17.26|19.02|17.21|19.09|17.27|19.02|17.21|0
1651782380000|2022-05-05 20:26:20|19.01|17.2|18.94|17.13|19.01|17.2|18.94|17.13|0
1651782390000|2022-05-05 20:26:30|18.87|17.07|18.82|17.03|18.87|17.07|18.82|17.03|0
1651782400000|2022-05-05 20:26:40|18.84|17.04|18.77|16.98|18.92|17.12|18.77|16.98|0
1651782410000|2022-05-05 20:26:50|18.82|17.03|18.77|16.98|18.82|17.03|18.77|16.98|0
1651782420000|2022-05-05 20:27:00|18.8|17.01|18.87|17.07|18.87|17.07|18.8|17.01|0
1651782430000|2022-05-05 20:27:10|18.85|17.06|18.79|17|18.85|17.06|18.79|17|0
1651782440000|2022-05-05 20:27:20|18.8|17.01|18.82|17.03|18.82|17.03|18.8|17.01|0
1651782450000|2022-05-05 20:27:30|18.8|17.01|18.82|17.03|18.82|17.03|18.8|17.01|0
1651782460000|2022-05-05 20:27:40|18.84|17.04|18.84|17.04|18.85|17.06|18.84|17.04|0
1651782470000|2022-05-05 20:27:50|18.85|17.06|18.79|17|18.85|17.06|18.79|17|0
1651782480000|2022-05-05 20:28:00|18.77|16.98|18.77|16.98|18.79|17|18.77|16.98|0
1651782490000|2022-05-05 20:28:10|18.8|17.01|18.87|17.07|18.87|17.07|18.8|17.01|0
1651782500000|2022-05-05 20:28:20|18.8|17.01|18.79|17|18.8|17.01|18.77|16.98|0
1651782510000|2022-05-05 20:28:30|18.82|17.03|18.84|17.04|18.84|17.04|18.8|17.01|0
1651782520000|2022-05-05 20:28:40|18.85|17.06|18.84|17.04|18.85|17.06|18.84|17.04|0
1651782530000|2022-05-05 20:28:50|18.8|17.01|18.8|17.01|18.82|17.03|18.8|17.01|0
1651782540000|2022-05-05 20:29:00|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1651782550000|2022-05-05 20:29:10|18.95|17.15|18.94|17.13|18.97|17.16|18.94|17.13|0
1651782560000|2022-05-05 20:29:20|18.95|17.15|18.97|17.16|18.97|17.16|18.95|17.15|0
1651782570000|2022-05-05 20:29:30|18.95|17.15|18.99|17.18|18.99|17.18|18.95|17.15|0
1651782580000|2022-05-05 20:29:40|19|17.19|18.97|17.16|19|17.19|18.92|17.12|0
1651782590000|2022-05-05 20:29:50|18.95|17.15|19.04|17.22|19.07|17.26|18.95|17.15|0
1651782600000|2022-05-05 20:30:00|19.05|17.24|19.12|17.3|19.14|17.32|19.05|17.24|0
1651782610000|2022-05-05 20:30:10|19.11|17.29|19.11|17.29|19.14|17.32|19.11|17.29|0
1651782620000|2022-05-05 20:30:20|19.09|17.27|18.99|17.18|19.09|17.27|18.99|17.18|0
1651782630000|2022-05-05 20:30:30|18.97|17.16|19.04|17.22|19.04|17.22|18.97|17.16|0
1651782640000|2022-05-05 20:30:40|19.14|17.32|19.04|17.22|19.14|17.32|19.04|17.22|0
1651782650000|2022-05-05 20:30:50|19.09|17.27|19.09|17.27|19.09|17.27|19.05|17.24|0
1651782660000|2022-05-05 20:31:00|19.11|17.29|19.07|17.26|19.11|17.29|19.07|17.26|0
1651782670000|2022-05-05 20:31:10|19.04|17.25|18.97|17.16|19.04|17.25|18.97|17.16|0
1651782680000|2022-05-05 20:31:20|18.92|17.12|18.94|17.13|18.94|17.13|18.9|17.1|0
1651782690000|2022-05-05 20:31:30|18.88|17.09|18.8|17.01|18.88|17.09|18.8|17.01|0
1651782700000|2022-05-05 20:31:40|18.82|17.03|18.77|16.98|18.82|17.03|18.77|16.98|0
1651782710000|2022-05-05 20:31:50|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651782720000|2022-05-05 20:32:00|18.9|17.1|18.88|17.09|18.9|17.1|18.85|17.06|0
1651782730000|2022-05-05 20:32:10|18.83|17.04|18.82|17.03|18.85|17.06|18.82|17.03|0
1651782740000|2022-05-05 20:32:20|18.85|17.06|18.83|17.04|18.88|17.09|18.83|17.04|0
1651782750000|2022-05-05 20:32:30|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651782760000|2022-05-05 20:32:40|18.82|17.02|18.77|16.98|18.82|17.02|18.77|16.98|0
1651782770000|2022-05-05 20:32:50|18.78|16.99|18.77|16.98|18.8|17.01|18.77|16.98|0
1651782780000|2022-05-05 20:33:00|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651782790000|2022-05-05 20:33:10|18.77|16.98|18.8|17.01|18.8|17.01|18.77|16.98|0
1651782800000|2022-05-05 20:33:20|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651782820000|2022-05-05 20:33:40|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1651782830000|2022-05-05 20:33:50|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1651782840000|2022-05-05 20:34:00|18.8|17.01|18.83|17.04|18.87|17.07|18.8|17.01|0
1651782850000|2022-05-05 20:34:10|18.85|17.05|18.9|17.1|18.9|17.1|18.85|17.05|0
1651782860000|2022-05-05 20:34:20|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1651782870000|2022-05-05 20:34:30|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651782890000|2022-05-05 20:34:50|18.9|17.1|18.9|17.1|18.93|17.13|18.9|17.1|0
1651782900000|2022-05-05 20:35:00|18.8|17.01|18.78|16.99|18.8|17.01|18.77|16.98|0
1651782910000|2022-05-05 20:35:10|18.8|17.01|18.77|16.98|18.8|17.01|18.77|16.98|0
1651782920000|2022-05-05 20:35:20|18.8|17.01|18.77|16.98|18.8|17.01|18.77|16.98|0
1651782940000|2022-05-05 20:35:40|18.8|17.01|18.8|17.01|18.83|17.04|18.8|17.01|0
1651782950000|2022-05-05 20:35:50|18.77|16.98|18.8|17.01|18.8|17.01|18.77|16.98|0
1651782960000|2022-05-05 20:36:00|18.83|17.04|18.77|16.98|18.83|17.04|18.77|16.98|0
1651782970000|2022-05-05 20:36:10|18.8|17.01|18.83|17.04|18.83|17.04|18.8|17.01|0
1651782990000|2022-05-05 20:36:30|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1651783000000|2022-05-05 20:36:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1651783010000|2022-05-05 20:36:50|18.85|17.05|18.85|17.05|18.87|17.07|18.85|17.05|0
1651783020000|2022-05-05 20:37:00|18.87|17.07|18.8|17.01|18.87|17.07|18.8|17.01|0
1651783040000|2022-05-05 20:37:20|18.83|17.04|18.87|17.07|18.87|17.07|18.83|17.04|0
1651783050000|2022-05-05 20:37:30|18.85|17.05|18.8|17.01|18.87|17.07|18.8|17.01|0
1651783060000|2022-05-05 20:37:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1651783070000|2022-05-05 20:37:50|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651783080000|2022-05-05 20:38:00|18.97|17.16|18.93|17.13|18.98|17.17|18.93|17.13|0
1651783090000|2022-05-05 20:38:10|18.9|17.1|18.87|17.07|18.9|17.1|18.87|17.07|0
1651783100000|2022-05-05 20:38:20|18.91|17.11|18.88|17.08|18.93|17.13|18.88|17.08|0
1651783110000|2022-05-05 20:38:30|18.87|17.07|18.97|17.16|18.97|17.16|18.87|17.07|0
1651783120000|2022-05-05 20:38:40|19|17.19|19.1|17.28|19.1|17.28|19|17.19|0
1651783130000|2022-05-05 20:38:50|19.14|17.31|19.14|17.31|19.14|17.31|19.1|17.28|0
1651783140000|2022-05-05 20:39:00|19.1|17.28|19.14|17.31|19.14|17.31|19.1|17.28|0
1651783150000|2022-05-05 20:39:10|19.13|17.34|19.17|17.34|19.17|17.34|19.13|17.34|0
1651783160000|2022-05-05 20:39:20|19.2|17.37|19.17|17.34|19.24|17.4|19.17|17.34|0
1651783170000|2022-05-05 20:39:30|19.13|17.31|19.15|17.33|19.17|17.34|19.13|17.31|0
1651783180000|2022-05-05 20:39:40|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1651783190000|2022-05-05 20:39:50|19.2|17.37|19.2|17.37|19.24|17.4|19.2|17.37|0
1651783200000|2022-05-05 20:40:00|19.27|17.44|19.24|17.4|19.27|17.44|19.2|17.37|0
1651783210000|2022-05-05 20:40:10|19.2|17.37|19.17|17.34|19.2|17.37|19.17|17.34|0
1651783220000|2022-05-05 20:40:20|19.18|17.36|19.13|17.31|19.18|17.36|19.13|17.31|0
1651783230000|2022-05-05 20:40:30|19.17|17.34|19.17|17.34|19.17|17.34|19.13|17.31|0
1651783260000|2022-05-05 20:41:00|19.2|17.37|19.2|17.37|19.2|17.37|19.18|17.36|0
1651783270000|2022-05-05 20:41:10|19.17|17.34|19.27|17.43|19.27|17.43|19.17|17.34|0
1651783290000|2022-05-05 20:41:30|19.29|17.45|19.3|17.47|19.3|17.47|19.29|17.45|0
1651783300000|2022-05-05 20:41:40|19.34|17.5|19.41|17.56|19.41|17.56|19.34|17.5|0
1651783310000|2022-05-05 20:41:50|19.42|17.57|19.44|17.59|19.44|17.59|19.42|17.57|0
1651783320000|2022-05-05 20:42:00|19.41|17.56|19.39|17.54|19.41|17.56|19.37|17.53|0
1651783330000|2022-05-05 20:42:10|19.41|17.56|19.51|17.65|19.51|17.65|19.41|17.56|0
1651783340000|2022-05-05 20:42:20|19.54|17.68|19.54|17.68|19.54|17.68|19.51|17.65|0
1651783350000|2022-05-05 20:42:30|19.58|17.71|19.58|17.71|19.58|17.71|19.58|17.71|0
1651783370000|2022-05-05 20:42:50|19.61|17.75|19.65|17.78|19.65|17.78|19.61|17.75|0
1651783380000|2022-05-05 20:43:00|19.72|17.84|19.65|17.78|19.77|17.89|19.65|17.78|0
1651783390000|2022-05-05 20:43:10|19.68|17.81|19.66|17.79|19.7|17.82|19.65|17.78|0
1651783400000|2022-05-05 20:43:20|19.68|17.81|19.65|17.78|19.68|17.81|19.65|17.78|0
1651783410000|2022-05-05 20:43:30|19.72|17.84|19.72|17.84|19.72|17.84|19.72|17.84|0
1651783420000|2022-05-05 20:43:40|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1651783430000|2022-05-05 20:43:50|19.73|17.85|19.72|17.84|19.73|17.85|19.72|17.84|0
1651783440000|2022-05-05 20:44:00|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1651783450000|2022-05-05 20:44:10|19.82|17.93|19.84|17.95|19.84|17.95|19.82|17.93|0
1651783460000|2022-05-05 20:44:20|19.86|17.97|19.89|18|19.89|18|19.86|17.97|0
1651783470000|2022-05-05 20:44:30|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651783500000|2022-05-05 20:45:00|19.96|18.06|20.01|18.11|20.01|18.11|19.96|18.06|0
1651783510000|2022-05-05 20:45:10|20.03|18.12|19.93|18.03|20.03|18.12|19.93|18.03|0
1651783520000|2022-05-05 20:45:20|19.89|18|19.82|17.93|19.89|18|19.82|17.93|0
1651783530000|2022-05-05 20:45:30|19.84|17.95|19.89|18|19.89|18|19.82|17.93|0
1651783540000|2022-05-05 20:45:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1651783550000|2022-05-05 20:45:50|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1651783560000|2022-05-05 20:46:00|20|18.09|20.07|18.16|20.07|18.16|20|18.09|0
1651783570000|2022-05-05 20:46:10|20.03|18.12|20.07|18.16|20.07|18.16|20.03|18.12|0
1651783580000|2022-05-05 20:46:20|20.03|18.12|20|18.09|20.03|18.12|20|18.09|0
1651783590000|2022-05-05 20:46:30|19.96|18.06|20.05|18.14|20.05|18.14|19.96|18.06|0
1651783600000|2022-05-05 20:46:40|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1651783610000|2022-05-05 20:46:50|20.12|18.2|20.14|18.22|20.14|18.22|20.12|18.2|0
1651783630000|2022-05-05 20:47:10|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1651783640000|2022-05-05 20:47:20|20.14|18.22|20.14|18.22|20.14|18.22|20.1|18.19|0
1651783650000|2022-05-05 20:47:30|20.17|18.25|20.17|18.25|20.17|18.25|20.14|18.22|0
1651783660000|2022-05-05 20:47:40|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1651783670000|2022-05-05 20:47:50|20.22|18.3|20.28|18.35|20.28|18.35|20.22|18.3|0
1651783680000|2022-05-05 20:48:00|20.24|18.31|20.28|18.35|20.28|18.35|20.24|18.31|0
1651783690000|2022-05-05 20:48:10|20.31|18.38|20.31|18.38|20.31|18.38|20.28|18.35|0
1651783700000|2022-05-05 20:48:20|20.28|18.35|20.28|18.35|20.28|18.35|20.26|18.33|0
1651783710000|2022-05-05 20:48:30|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1651783720000|2022-05-05 20:48:40|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1651783730000|2022-05-05 20:48:50|20.05|18.14|20.03|18.12|20.05|18.14|19.96|18.06|0
1651783740000|2022-05-05 20:49:00|19.99|18.09|19.78|17.9|19.99|18.09|19.78|17.9|0
1651783750000|2022-05-05 20:49:10|19.82|17.93|19.89|17.99|19.89|17.99|19.82|17.93|0
1651783760000|2022-05-05 20:49:20|19.92|18.03|19.94|18.04|19.96|18.06|19.92|18.03|0
1651783770000|2022-05-05 20:49:30|19.99|18.09|19.84|17.95|19.99|18.09|19.84|17.95|0
1651783780000|2022-05-05 20:49:40|19.85|17.96|19.82|17.93|19.89|17.99|19.82|17.93|0
1651783790000|2022-05-05 20:49:50|19.75|17.87|19.75|17.87|19.78|17.9|19.75|17.87|0
1651783800000|2022-05-05 20:50:00|19.71|17.84|19.75|17.87|19.75|17.87|19.71|17.84|0
1651783810000|2022-05-05 20:50:10|19.7|17.82|19.71|17.84|19.71|17.84|19.68|17.8|0
1651783820000|2022-05-05 20:50:20|19.68|17.8|19.71|17.84|19.71|17.84|19.68|17.8|0
1651783830000|2022-05-05 20:50:30|19.7|17.82|19.68|17.8|19.7|17.82|19.68|17.8|0
1651783840000|2022-05-05 20:50:40|19.71|17.84|19.75|17.87|19.75|17.87|19.71|17.84|0
1651783850000|2022-05-05 20:50:50|19.78|17.9|19.82|17.93|19.83|17.95|19.78|17.9|0
1651783860000|2022-05-05 20:51:00|19.85|17.96|19.8|17.91|19.85|17.96|19.78|17.9|0
1651783870000|2022-05-05 20:51:10|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1651783880000|2022-05-05 20:51:20|19.82|17.93|19.83|17.95|19.85|17.96|19.82|17.93|0
1651783890000|2022-05-05 20:51:30|19.82|17.93|19.85|17.96|19.85|17.96|19.82|17.93|0
1651783900000|2022-05-05 20:51:40|19.83|17.95|19.92|18.03|19.92|18.03|19.83|17.95|0
1651783910000|2022-05-05 20:51:50|19.96|18.06|19.85|17.96|19.96|18.06|19.85|17.96|0
1651783920000|2022-05-05 20:52:00|19.89|17.99|19.78|17.9|19.89|17.99|19.78|17.9|0
1651783930000|2022-05-05 20:52:10|19.75|17.87|19.71|17.84|19.75|17.87|19.71|17.84|0
1651783940000|2022-05-05 20:52:20|19.64|17.77|19.61|17.74|19.64|17.77|19.61|17.74|0
1651783950000|2022-05-05 20:52:30|19.75|17.87|19.64|17.77|19.75|17.87|19.64|17.77|0
1651783960000|2022-05-05 20:52:40|19.66|17.79|19.64|17.77|19.66|17.79|19.64|17.77|0
1651783970000|2022-05-05 20:52:50|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1651783980000|2022-05-05 20:53:00|19.64|17.77|19.68|17.8|19.71|17.83|19.64|17.77|0
1651783990000|2022-05-05 20:53:10|19.69|17.82|19.71|17.83|19.71|17.83|19.68|17.8|0
1651784000000|2022-05-05 20:53:20|19.73|17.85|19.71|17.83|19.73|17.85|19.71|17.83|0
1651784010000|2022-05-05 20:53:30|19.69|17.82|19.68|17.8|19.69|17.82|19.68|17.8|0
1651784020000|2022-05-05 20:53:40|19.66|17.79|19.64|17.77|19.66|17.79|19.64|17.77|0
1651784030000|2022-05-05 20:53:50|19.66|17.79|19.68|17.8|19.68|17.8|19.66|17.79|0
1651784040000|2022-05-05 20:54:00|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1651784050000|2022-05-05 20:54:10|19.68|17.8|19.64|17.77|19.68|17.8|19.64|17.77|0
1651784060000|2022-05-05 20:54:20|19.66|17.79|19.68|17.8|19.68|17.8|19.66|17.79|0
1651784070000|2022-05-05 20:54:30|19.64|17.77|19.61|17.74|19.64|17.77|19.61|17.74|0
1651784090000|2022-05-05 20:54:50|19.69|17.82|19.68|17.8|19.69|17.82|19.68|17.8|0
1651784100000|2022-05-05 20:55:00|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651784110000|2022-05-05 20:55:10|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1651784120000|2022-05-05 20:55:20|19.71|17.83|19.73|17.85|19.73|17.85|19.71|17.83|0
1651784130000|2022-05-05 20:55:30|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1651784150000|2022-05-05 20:55:50|19.68|17.8|19.69|17.82|19.73|17.85|19.68|17.8|0
1651784160000|2022-05-05 20:56:00|19.78|17.9|19.82|17.93|19.85|17.96|19.78|17.9|0
1651784170000|2022-05-05 20:56:10|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1651784180000|2022-05-05 20:56:20|19.75|17.86|19.75|17.86|19.78|17.9|19.75|17.86|0
1651784190000|2022-05-05 20:56:30|19.76|17.88|19.75|17.86|19.76|17.88|19.75|17.86|0
1651784200000|2022-05-05 20:56:40|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1651784210000|2022-05-05 20:56:50|19.73|17.85|19.76|17.88|19.76|17.88|19.71|17.83|0
1651784220000|2022-05-05 20:57:00|19.78|17.9|19.68|17.8|19.78|17.9|19.68|17.8|0
1651784230000|2022-05-05 20:57:10|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1651784240000|2022-05-05 20:57:20|19.66|17.78|19.64|17.77|19.66|17.78|19.64|17.77|0
1651784250000|2022-05-05 20:57:30|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1651784260000|2022-05-05 20:57:40|19.54|17.68|19.5|17.64|19.54|17.68|19.5|17.64|0
1651784270000|2022-05-05 20:57:50|19.47|17.61|19.54|17.68|19.54|17.68|19.43|17.58|0
1651784280000|2022-05-05 20:58:00|19.57|17.71|19.47|17.61|19.57|17.71|19.43|17.58|0
1651784290000|2022-05-05 20:58:10|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651784300000|2022-05-05 20:58:20|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1651784310000|2022-05-05 20:58:30|19.52|17.66|19.5|17.64|19.54|17.68|19.5|17.64|0
1651784320000|2022-05-05 20:58:40|19.23|17.4|19.33|17.49|19.33|17.49|19.23|17.4|0
1651784330000|2022-05-05 20:58:50|19.35|17.5|19.09|17.27|19.35|17.5|19.06|17.24|0
1651784340000|2022-05-05 20:59:00|19.36|17.52|19.38|17.53|19.4|17.55|19.31|17.47|0
1651784350000|2022-05-05 20:59:10|19.36|17.52|19.33|17.49|19.36|17.52|19.33|17.49|0
1651784360000|2022-05-05 20:59:20|19.31|17.47|19.47|17.61|19.47|17.61|19.31|17.47|0
1651784370000|2022-05-05 20:59:30|19.43|17.58|19.43|17.58|19.43|17.58|19.4|17.55|0
1651784380000|2022-05-05 20:59:40|19.4|17.55|19.33|17.49|19.4|17.55|19.33|17.49|0
1651784390000|2022-05-05 20:59:50|19.31|17.47|19.46|17.6|19.46|17.6|19.31|17.47|0
1651784400000|2022-05-05 21:00:00|19.53|17.67|19.47|17.62|19.53|17.67|19.47|17.62|0
1651784410000|2022-05-05 21:00:10|19.48||19.48||19.48||19.48||0
1651784420000|2022-05-05 21:00:20|19.57|17.7|19.58|17.71|19.58|17.71|19.57|17.7|0
1651784430000|2022-05-05 21:00:30|19.6|17.73|19.59|17.72|19.6|17.73|19.59|17.72|0
1651784440000|2022-05-05 21:00:40|19.54|17.68|19.43|17.58|19.54|17.68|19.43|17.58|0
1651784460000|2022-05-05 21:01:00|19.46|17.61|19.46|17.61|19.46|17.61|19.46|17.61|0
1651784470000|2022-05-05 21:01:10|19.49|17.64|19.57|17.71|19.57|17.71|19.49|17.64|0
1651784480000|2022-05-05 21:01:20||17.7||17.7||17.7||17.7|0
1651784500000|2022-05-05 21:01:40||17.71||17.71||17.71||17.71|0
1651784510000|2022-05-05 21:01:50||17.7||17.7||17.7||17.7|0
1651784520000|2022-05-05 21:02:00|19.59|17.72|19.51|17.65|19.59|17.72|19.51|17.65|0
1651784540000|2022-05-05 21:02:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1651784560000|2022-05-05 21:02:40|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1651784570000|2022-05-05 21:02:50|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1651784580000|2022-05-05 21:03:00|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1651784600000|2022-05-05 21:03:20|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1651784610000|2022-05-05 21:03:30|19.4|17.55|19.4|17.56|19.4|17.56|19.4|17.55|0
1651784620000|2022-05-05 21:03:40|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1651784630000|2022-05-05 21:03:50|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1651784640000|2022-05-05 21:04:00|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1651784650000|2022-05-05 21:04:10|19.29|17.45|19.29|17.45|19.29|17.45|19.29|17.45|0
1651784680000|2022-05-05 21:04:40|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1651784700000|2022-05-05 21:05:00|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1651784710000|2022-05-05 21:05:10|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1651784720000|2022-05-05 21:05:20|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1651784730000|2022-05-05 21:05:30|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651784750000|2022-05-05 21:05:50|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1651784800000|2022-05-05 21:06:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1651784810000|2022-05-05 21:06:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1651784820000|2022-05-05 21:07:00|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651784830000|2022-05-05 21:07:10|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1651784880000|2022-05-05 21:08:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1651784890000|2022-05-05 21:08:10|19.23||19.23||19.23||19.23||0
1651784930000|2022-05-05 21:08:50|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651784940000|2022-05-05 21:09:00|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1651784950000|2022-05-05 21:09:10|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1651784990000|2022-05-05 21:09:50|19.26|17.42|19.26|17.42|19.26|17.42|19.26|17.42|0
1651785010000|2022-05-05 21:10:10||17.43||17.42||17.43||17.42|0
1651785070000|2022-05-05 21:11:10|19.29|17.43|19.29|17.45|19.29|17.45|19.29|17.43|0
1651785080000|2022-05-05 21:11:20|19.26|17.43|19.26|17.43|19.26|17.43|19.26|17.43|0
1651785100000|2022-05-05 21:11:40|19.27||19.27||19.27||19.27||0
1651785120000|2022-05-05 21:12:00|19.29|17.46|19.29|17.46|19.29|17.46|19.29|17.46|0
1651785130000|2022-05-05 21:12:10|19.27|17.43|19.23|17.4|19.27|17.43|19.19|17.36|0
1651785160000|2022-05-05 21:12:40|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1651785180000|2022-05-05 21:13:00|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1651785210000|2022-05-05 21:13:30|19.16||19.16||19.16||19.16||0
1651785230000|2022-05-05 21:13:50|19.19|17.37|19.17|17.34|19.19|17.37|19.17|17.34|0
1651785240000|2022-05-05 21:14:00|19.16||19.16||19.16||19.16||0
1651785250000|2022-05-05 21:14:10|19.15|17.33|19.17|17.34|19.17|17.34|19.15|17.33|0
1651785260000|2022-05-05 21:14:20|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1651785270000|2022-05-05 21:14:30|19.17||19.17||19.17||19.17||0
1651785280000|2022-05-05 21:14:40|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651785300000|2022-05-05 21:15:00|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1651785390000|2022-05-05 21:16:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1651785450000|2022-05-05 21:17:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1651785460000|2022-05-05 21:17:40|19.15|17.32|19.15|17.32|19.15|17.32|19.15|17.32|0
1651785530000|2022-05-05 21:18:50|19.14||19.14||19.14||19.14||0
1651785540000|2022-05-05 21:19:00||17.31||17.31||17.31||17.31|0
1651785550000|2022-05-05 21:19:10|19.15|17.33|19.15|17.33|19.15|17.33|19.15|17.33|0
1651785610000|2022-05-05 21:20:10|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1651785620000|2022-05-05 21:20:20|19.08|17.29|19.11|17.29|19.11|17.29|19.08|17.29|0
1651785630000|2022-05-05 21:20:30|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1651785640000|2022-05-05 21:20:40|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651785650000|2022-05-05 21:20:50|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1651785660000|2022-05-05 21:21:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651785710000|2022-05-05 21:21:50|18.97|17.16|18.98|17.17|18.98|17.17|18.97|17.16|0
1651785770000|2022-05-05 21:22:50|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651785830000|2022-05-05 21:23:50|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651785840000|2022-05-05 21:24:00|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651785850000|2022-05-05 21:24:10|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1651785860000|2022-05-05 21:24:20|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651785920000|2022-05-05 21:25:20||17.16||17.16||17.16||17.16|0
1651785940000|2022-05-05 21:25:40|18.97||18.97||18.97||18.97||0
1651786110000|2022-05-05 21:28:30|18.96||18.96||18.96||18.96||0
1651786120000|2022-05-05 21:28:40|18.97||18.97||18.97||18.97||0
1651786130000|2022-05-05 21:28:50|18.96|17.15|18.95|17.15|18.96|17.15|18.95|17.15|0
1651786140000|2022-05-05 21:29:00|18.93|17.13|18.9|17.1|18.93|17.13|18.9|17.1|0
1651786210000|2022-05-05 21:30:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1651786400000|2022-05-05 21:33:20|18.92||18.92||18.92||18.92||0
1651786410000|2022-05-05 21:33:30|18.91||18.91||18.91||18.91||0
1651786440000|2022-05-05 21:34:00|18.92||18.92||18.92||18.92||0
1651786450000|2022-05-05 21:34:10|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651786460000|2022-05-05 21:34:20||17.17||17.17||17.17||17.17|0
1651786470000|2022-05-05 21:34:30|18.98||18.98||18.98||18.98||0
1651786480000|2022-05-05 21:34:40|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1651786490000|2022-05-05 21:34:50|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1651786510000|2022-05-05 21:35:10|18.93|17.13|18.92|17.12|18.93|17.13|18.92|17.12|0
1651786590000|2022-05-05 21:36:30|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651786600000|2022-05-05 21:36:40|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651786680000|2022-05-05 21:38:00|18.9|17.1|18.92|17.12|18.92|17.12|18.9|17.1|0
1651786700000|2022-05-05 21:38:20|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651786710000|2022-05-05 21:38:30|18.96|17.15|18.97|17.16|18.97|17.16|18.96|17.15|0
1651786720000|2022-05-05 21:38:40|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651786740000|2022-05-05 21:39:00|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651786760000|2022-05-05 21:39:20|19.06|17.25|19.05|17.24|19.06|17.25|19.02|17.21|0
1651786770000|2022-05-05 21:39:30|19.02|17.21|19.07|17.25|19.07|17.25|19.02|17.21|0
1651786780000|2022-05-05 21:39:40||17.26||17.25||17.26||17.25|0
1651786820000|2022-05-05 21:40:20|19.06|17.24|19.06|17.24|19.06|17.24|19.06|17.24|0
1651786840000|2022-05-05 21:40:40||17.25||17.24||17.25||17.24|0
1651786890000|2022-05-05 21:41:30|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1651786920000|2022-05-05 21:42:00|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1651786950000|2022-05-05 21:42:30|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651786960000|2022-05-05 21:42:40|19.02|17.21|19.02|17.21|19.03|17.22|19.02|17.21|0
1651787010000|2022-05-05 21:43:30|18.99|17.18|19.01|17.2|19.01|17.2|18.99|17.18|0
1651787020000|2022-05-05 21:43:40|18.99|17.18|18.97|17.16|18.99|17.18|18.97|17.16|0
1651787030000|2022-05-05 21:43:50|19.01|17.2|19.04|17.22|19.04|17.22|19.01|17.2|0
1651787050000|2022-05-05 21:44:10|19.03|17.15|18.96|17.15|19.03|17.15|18.96|17.15|0
1651787060000|2022-05-05 21:44:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651787090000|2022-05-05 21:44:50|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651787190000|2022-05-05 21:46:30|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1651787200000|2022-05-05 21:46:40|19.06|17.25|19.06|17.25|19.06|17.25|19.06|17.25|0
1651787210000|2022-05-05 21:46:50||17.24||17.24||17.24||17.24|0
1651787310000|2022-05-05 21:48:30||17.25||17.25||17.25||17.25|0
1651787320000|2022-05-05 21:48:40||17.24||17.24||17.24||17.24|0
1651787450000|2022-05-05 21:50:50|19.05||19.05||19.05||19.05||0
1651787460000|2022-05-05 21:51:00|19.06||19.05||19.06||19.05||0
1651787480000|2022-05-05 21:51:20|19.06||19.06||19.06||19.06||0
1651787500000|2022-05-05 21:51:40|19.05||19.05||19.05||19.05||0
1651787620000|2022-05-05 21:53:40|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651787630000|2022-05-05 21:53:50|19.08|17.26|19.06|17.24|19.08|17.26|19.06|17.24|0
1651787640000|2022-05-05 21:54:00|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1651787740000|2022-05-05 21:55:40|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1651787760000|2022-05-05 21:56:00|19.05|17.24|19.04|17.22|19.05|17.24|19.04|17.22|0
1651787790000|2022-05-05 21:56:30|19.02|17.2|19.04|17.22|19.04|17.22|19.02|17.2|0
1651787810000|2022-05-05 21:56:50|19.02|17.2|19|17.19|19.02|17.2|19|17.19|0
1651787820000|2022-05-05 21:57:00|19.02|17.2|19.02|17.2|19.02|17.2|19.02|17.2|0
1651787830000|2022-05-05 21:57:10|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1651787940000|2022-05-05 21:59:00|19.03||19.03||19.03||19.03||0
1651787980000|2022-05-05 21:59:40|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651788000000|2022-05-05 22:00:00|18.84|17.04|18.74|16.95|18.84|17.04|18.67|16.89|0
1651788010000|2022-05-05 22:00:10|18.69|16.91|18.67|16.89|18.7|16.92|18.67|16.89|0
1651788020000|2022-05-05 22:00:20|18.66|16.88|18.56|16.79|18.66|16.88|18.56|16.79|0
1651788030000|2022-05-05 22:00:30|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1651788040000|2022-05-05 22:00:40|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1651788070000|2022-05-05 22:01:10|18.59|16.82|18.62|16.85|18.62|16.85|18.59|16.82|0
1651788080000|2022-05-05 22:01:20|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1651788090000|2022-05-05 22:01:30|18.62|16.85|18.59|16.82|18.62|16.85|18.59|16.82|0
1651788100000|2022-05-05 22:01:40|18.65|16.88|18.67|16.89|18.75|16.97|18.65|16.88|0
1651788110000|2022-05-05 22:01:50|18.65|16.88|18.57|16.8|18.65|16.88|18.57|16.8|0
1651788120000|2022-05-05 22:02:00|18.62|16.85|18.65|16.88|18.67|16.89|18.62|16.85|0
1651788130000|2022-05-05 22:02:10|18.64|16.86|18.6|16.83|18.67|16.89|18.6|16.83|0
1651788140000|2022-05-05 22:02:20|18.55|16.79|18.49|16.73|18.55|16.79|18.49|16.73|0
1651788150000|2022-05-05 22:02:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1651788160000|2022-05-05 22:02:40|18.39|16.64|18.34|16.59|18.39|16.64|18.34|16.59|0
1651788170000|2022-05-05 22:02:50|18.36|16.61|18.49|16.73|18.49|16.73|18.36|16.61|0
1651788180000|2022-05-05 22:03:00|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1651788190000|2022-05-05 22:03:10|18.44|16.68|18.44|16.68|18.45|16.7|18.44|16.68|0
1651788200000|2022-05-05 22:03:20|18.45|16.7|18.42|16.67|18.45|16.7|18.42|16.67|0
1651788210000|2022-05-05 22:03:30|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1651788220000|2022-05-05 22:03:40|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1651788230000|2022-05-05 22:03:50|18.37|16.62|18.36|16.61|18.39|16.64|18.36|16.61|0
1651788250000|2022-05-05 22:04:10|18.39|16.64|18.42|16.67|18.42|16.67|18.39|16.64|0
1651788260000|2022-05-05 22:04:20|18.45|16.7|18.49|16.73|18.49|16.73|18.45|16.7|0
1651788280000|2022-05-05 22:04:40|18.47|16.71|18.42|16.67|18.47|16.71|18.42|16.67|0
1651788290000|2022-05-05 22:04:50|18.4|16.65|18.42|16.67|18.42|16.67|18.4|16.65|0
1651788300000|2022-05-05 22:05:00|18.4|16.65|18.37|16.62|18.4|16.65|18.37|16.62|0
1651788310000|2022-05-05 22:05:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1651788320000|2022-05-05 22:05:20|18.36|16.61|18.35|16.61|18.36|16.61|18.32|16.58|0
1651788360000|2022-05-05 22:06:00|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1651788370000|2022-05-05 22:06:10|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1651788380000|2022-05-05 22:06:20|18.49|16.73|18.5|16.74|18.5|16.74|18.49|16.73|0
1651788390000|2022-05-05 22:06:30|18.49|16.73|18.47|16.71|18.49|16.73|18.45|16.7|0
1651788400000|2022-05-05 22:06:40|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1651788410000|2022-05-05 22:06:50|18.57|16.8|18.55|16.79|18.57|16.8|18.55|16.79|0
1651788420000|2022-05-05 22:07:00|18.52|16.76|18.52|16.76|18.52|16.76|18.52|16.76|0
1651788430000|2022-05-05 22:07:10|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1651788440000|2022-05-05 22:07:20|18.49|16.73|18.45|16.7|18.49|16.73|18.45|16.7|0
1651788450000|2022-05-05 22:07:30|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1651788460000|2022-05-05 22:07:40|18.49|16.73|18.45|16.7|18.49|16.73|18.45|16.7|0
1651788470000|2022-05-05 22:07:50|18.47|16.71|18.47|16.71|18.47|16.71|18.45|16.7|0
1651788480000|2022-05-05 22:08:00|18.49|16.73|18.47|16.71|18.49|16.73|18.47|16.71|0
1651788490000|2022-05-05 22:08:10|18.49|16.72|18.49|16.72|18.49|16.72|18.49|16.72|0
1651788510000|2022-05-05 22:08:30|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651788530000|2022-05-05 22:08:50|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1651788540000|2022-05-05 22:09:00|18.45|16.69|18.4|16.65|18.45|16.69|18.4|16.65|0
1651788550000|2022-05-05 22:09:10|18.39|16.63|18.42|16.66|18.42|16.66|18.39|16.63|0
1651788560000|2022-05-05 22:09:20|18.39|16.63|18.39|16.63|18.39|16.63|18.39|16.63|0
1651788580000|2022-05-05 22:09:40|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1651788600000|2022-05-05 22:10:00|18.42|16.66|18.42|16.66|18.42|16.66|18.39|16.63|0
1651788620000|2022-05-05 22:10:20|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651788650000|2022-05-05 22:10:50|18.48|16.72|18.45|16.69|18.57|16.8|18.45|16.69|0
1651788660000|2022-05-05 22:11:00|18.52|16.75|18.5|16.74|18.52|16.75|18.5|16.74|0
1651788670000|2022-05-05 22:11:10|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651788700000|2022-05-05 22:11:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1651788710000|2022-05-05 22:11:50|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1651788760000|2022-05-05 22:12:40|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1651788770000|2022-05-05 22:12:50|18.62|16.84|18.62|16.84|18.62|16.84|18.62|16.84|0
1651788780000|2022-05-05 22:13:00|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1651788790000|2022-05-05 22:13:10|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1651788800000|2022-05-05 22:13:20|18.66|16.89|18.66|16.89|18.68|16.9|18.66|16.89|0
1651788810000|2022-05-05 22:13:30|18.68|16.9|18.7|16.92|18.7|16.92|18.68|16.9|0
1651788820000|2022-05-05 22:13:40|18.68|16.9|18.68|16.9|18.7|16.92|18.68|16.9|0
1651788830000|2022-05-05 22:13:50|18.7|16.92|18.68|16.9|18.7|16.92|18.68|16.9|0
1651788840000|2022-05-05 22:14:00|18.7|16.92|18.73|16.95|18.73|16.95|18.7|16.92|0
1651788850000|2022-05-05 22:14:10|18.72|16.93|18.72|16.93|18.72|16.93|18.72|16.93|0
1651788860000|2022-05-05 22:14:20|18.71|16.95|18.73|16.95|18.73|16.95|18.71|16.95|0
1651788870000|2022-05-05 22:14:30|18.71|16.93|18.73|16.95|18.73|16.95|18.71|16.93|0
1651788880000|2022-05-05 22:14:40|18.75|16.96|18.73|16.95|18.75|16.96|18.73|16.95|0
1651788890000|2022-05-05 22:14:50|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1651788910000|2022-05-05 22:15:10|18.71|16.93|18.68|16.9|18.71|16.93|18.68|16.9|0
1651788920000|2022-05-05 22:15:20|18.7|16.92|18.71|16.93|18.71|16.93|18.68|16.9|0
1651788930000|2022-05-05 22:15:30|18.7|16.92|18.7|16.92|18.7|16.92|18.68|16.9|0
1651788940000|2022-05-05 22:15:40|18.68|16.9|18.68|16.9|18.68|16.9|18.68|16.9|0
1651788960000|2022-05-05 22:16:00|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1651788970000|2022-05-05 22:16:10|18.66|16.89|18.66|16.89|18.66|16.89|18.66|16.89|0
1651788980000|2022-05-05 22:16:20|18.65|16.87|18.63|16.86|18.65|16.87|18.63|16.86|0
1651788990000|2022-05-05 22:16:30|18.61|16.84|18.6|16.83|18.61|16.84|18.56|16.8|0
1651789000000|2022-05-05 22:16:40|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1651789010000|2022-05-05 22:16:50|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651789020000|2022-05-05 22:17:00|18.45|16.69|18.45|16.69|18.45|16.69|18.41|16.66|0
1651789030000|2022-05-05 22:17:10|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1651789040000|2022-05-05 22:17:20|18.45|16.69|18.45|16.69|18.45|16.69|18.43|16.68|0
1651789050000|2022-05-05 22:17:30|18.41|16.66|18.38|16.63|18.41|16.66|18.38|16.63|0
1651789060000|2022-05-05 22:17:40|18.36|16.62|18.35|16.6|18.38|16.63|18.35|16.6|0
1651789070000|2022-05-05 22:17:50|18.36|16.62|18.36|16.62|18.38|16.63|18.35|16.6|0
1651789080000|2022-05-05 22:18:00|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1651789090000|2022-05-05 22:18:10|18.36|16.62|18.35|16.6|18.36|16.62|18.35|16.6|0
1651789100000|2022-05-05 22:18:20|18.33|16.59|18.28|16.54|18.35|16.6|18.28|16.54|0
1651789110000|2022-05-05 22:18:30|18.22|16.48|18.13|16.41|18.22|16.48|18.12|16.39|0
1651789120000|2022-05-05 22:18:40|18.12|16.39|18.1|16.38|18.15|16.42|18.1|16.38|0
1651789130000|2022-05-05 22:18:50|18.09|16.36|18.09|16.36|18.09|16.36|18.05|16.33|0
1651789140000|2022-05-05 22:19:00|18.07|16.35|18.09|16.36|18.09|16.36|18.07|16.35|0
1651789150000|2022-05-05 22:19:10|18.12|16.39|18.1|16.38|18.12|16.39|18.1|16.38|0
1651789160000|2022-05-05 22:19:20|18.09|16.36|18.09|16.36|18.12|16.39|18.09|16.36|0
1651789170000|2022-05-05 22:19:30|18.07|16.35|18.12|16.39|18.12|16.39|18.07|16.35|0
1651789180000|2022-05-05 22:19:40|18.09|16.36|18.02|16.3|18.09|16.36|18.02|16.3|0
1651789190000|2022-05-05 22:19:50|17.99|16.28|17.91|16.2|17.99|16.28|17.91|16.2|0
1651789200000|2022-05-05 22:20:00|17.86|16.16|18.09|16.36|18.1|16.38|17.86|16.16|0
1651789210000|2022-05-05 22:20:10|18.05|16.33|18.05|16.33|18.07|16.35|18.05|16.33|0
1651789220000|2022-05-05 22:20:20|18.02|16.3|17.89|16.19|18.02|16.3|17.89|16.19|0
1651789230000|2022-05-05 22:20:30|17.86|16.16|17.94|16.23|17.94|16.23|17.86|16.16|0
1651789240000|2022-05-05 22:20:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1651789250000|2022-05-05 22:20:50|17.89|16.19|17.86|16.16|17.89|16.19|17.86|16.16|0
1651789260000|2022-05-05 22:21:00|17.87|16.17|17.83|16.13|17.87|16.17|17.83|16.13|0
1651789270000|2022-05-05 22:21:10|17.79|16.1|17.79|16.1|17.81|16.11|17.79|16.1|0
1651789280000|2022-05-05 22:21:20|17.81|16.11|17.83|16.13|17.83|16.13|17.79|16.1|0
1651789290000|2022-05-05 22:21:30|17.79|16.1|17.78|16.08|17.79|16.1|17.78|16.08|0
1651789300000|2022-05-05 22:21:40|17.76|16.07|17.76|16.07|17.76|16.07|17.73|16.04|0
1651789310000|2022-05-05 22:21:50|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1651789320000|2022-05-05 22:22:00|17.75|16.06|17.83|16.13|17.83|16.13|17.75|16.06|0
1651789330000|2022-05-05 22:22:10|17.79|16.1|17.75|16.06|17.79|16.1|17.71|16.03|0
1651789340000|2022-05-05 22:22:20|17.76|16.07|17.81|16.11|17.81|16.11|17.76|16.07|0
1651789350000|2022-05-05 22:22:30|17.78|16.08|17.78|16.08|17.79|16.1|17.78|16.08|0
1651789360000|2022-05-05 22:22:40|17.76|16.07|17.7|16.01|17.76|16.07|17.7|16.01|0
1651789370000|2022-05-05 22:22:50|17.68|16|17.68|16|17.68|16|17.68|16|0
1651789380000|2022-05-05 22:23:00|17.67|15.98|17.67|15.98|17.68|16|17.67|15.98|0
1651789390000|2022-05-05 22:23:10|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1651789400000|2022-05-05 22:23:20|17.63|15.95|17.63|15.95|17.67|15.98|17.63|15.95|0
1651789410000|2022-05-05 22:23:30|17.62|15.94|17.63|15.95|17.63|15.95|17.62|15.94|0
1651789420000|2022-05-05 22:23:40|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1651789430000|2022-05-05 22:23:50|17.65|15.97|17.67|15.98|17.67|15.98|17.63|15.95|0
1651789440000|2022-05-05 22:24:00|17.7|16.01|17.73|16.04|17.73|16.04|17.7|16.01|0
1651789450000|2022-05-05 22:24:10|17.76|16.07|17.76|16.07|17.79|16.1|17.74|16.05|0
1651789460000|2022-05-05 22:24:20|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1651789470000|2022-05-05 22:24:30|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1651789480000|2022-05-05 22:24:40|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1651789490000|2022-05-05 22:24:50|17.82|16.13|17.79|16.1|17.82|16.13|17.79|16.1|0
1651789500000|2022-05-05 22:25:00|17.76|16.07|17.74|16.05|17.76|16.07|17.73|16.04|0
1651789510000|2022-05-05 22:25:10|17.76|16.07|17.7|16.01|17.76|16.07|17.7|16.01|0
1651789520000|2022-05-05 22:25:20|17.68|16|17.51|15.85|17.68|16|17.51|15.85|0
1651789530000|2022-05-05 22:25:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1651789540000|2022-05-05 22:25:40|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1651789550000|2022-05-05 22:25:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1651789560000|2022-05-05 22:26:00|17.47|15.81|17.44|15.78|17.47|15.81|17.44|15.78|0
1651789570000|2022-05-05 22:26:10|17.47|15.81|17.46|15.79|17.47|15.81|17.42|15.76|0
1651789580000|2022-05-05 22:26:20|17.6|15.93|17.67|15.99|17.7|16.01|17.6|15.93|0
1651789590000|2022-05-05 22:26:30|17.7|16.01|17.7|16.01|17.7|16.01|17.67|15.99|0
1651789600000|2022-05-05 22:26:40|17.73|16.04|17.86|16.16|17.86|16.16|17.73|16.04|0
1651789610000|2022-05-05 22:26:50|17.83|16.13|17.77|16.08|17.83|16.13|17.75|16.06|0
1651789620000|2022-05-05 22:27:00|17.72|16.03|17.64|15.96|17.72|16.03|17.64|15.96|0
1651789630000|2022-05-05 22:27:10|17.66|15.97|17.66|15.97|17.66|15.97|17.64|15.96|0
1651789640000|2022-05-05 22:27:20|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1651789650000|2022-05-05 22:27:30|17.61|15.93|17.54|15.87|17.61|15.93|17.54|15.87|0
1651789660000|2022-05-05 22:27:40|17.51|15.85|17.51|15.85|17.53|15.86|17.51|15.85|0
1651789670000|2022-05-05 22:27:50|17.53|15.86|17.48|15.82|17.53|15.86|17.48|15.82|0
1651789680000|2022-05-05 22:28:00|17.5|15.83|17.51|15.85|17.51|15.85|17.5|15.83|0
1651789690000|2022-05-05 22:28:10|17.5|15.83|17.51|15.84|17.51|15.85|17.48|15.82|0
1651789700000|2022-05-05 22:28:20|17.48|15.82|17.47|15.81|17.49|15.82|17.42|15.76|0
1651789710000|2022-05-05 22:28:30|17.49|15.82|17.52|15.85|17.52|15.85|17.49|15.82|0
1651789720000|2022-05-05 22:28:40|17.61|15.94|17.6|15.92|17.61|15.94|17.58|15.91|0
1651789730000|2022-05-05 22:28:50|17.58|15.91|17.52|15.85|17.58|15.91|17.52|15.85|0
1651789740000|2022-05-05 22:29:00|17.55|15.88|17.61|15.93|17.61|15.93|17.53|15.86|0
1651789750000|2022-05-05 22:29:10|17.68|15.99|17.71|16.02|17.71|16.02|17.68|15.99|0
1651789760000|2022-05-05 22:29:20|17.68|15.99|17.68|15.99|17.69|16.01|17.68|15.99|0
1651789770000|2022-05-05 22:29:30|17.63|15.95|17.69|16.01|17.69|16.01|17.63|15.95|0
1651789780000|2022-05-05 22:29:40|17.68|15.99|17.71|16.02|17.71|16.02|17.66|15.98|0
1651789790000|2022-05-05 22:29:50|17.69|16.01|17.66|15.98|17.71|16.02|17.66|15.98|0
1651789800000|2022-05-05 22:30:00|17.74|16.05|17.8|16.11|17.82|16.12|17.74|16.05|0
1651789810000|2022-05-05 22:30:10|17.82|16.12|17.87|16.17|17.9|16.2|17.82|16.12|0
1651789820000|2022-05-05 22:30:20|17.9|16.2|17.93|16.23|17.93|16.23|17.9|16.2|0
1651789830000|2022-05-05 22:30:30|17.92|16.21|17.97|16.25|17.97|16.25|17.92|16.21|0
1651789840000|2022-05-05 22:30:40|18|16.28|18|16.28|18|16.28|17.98|16.27|0
1651789850000|2022-05-05 22:30:50|18.03|16.31|17.97|16.25|18.03|16.31|17.97|16.25|0
1651789860000|2022-05-05 22:31:00|17.93|16.22|18|16.28|18|16.28|17.93|16.22|0
1651789870000|2022-05-05 22:31:10|18.01|16.3|18.01|16.3|18.01|16.3|18|16.28|0
1651789880000|2022-05-05 22:31:20|18|16.28|18|16.28|18.03|16.31|18|16.28|0
1651789890000|2022-05-05 22:31:30|18.01|16.3|18.01|16.3|18.01|16.3|18|16.28|0
1651789900000|2022-05-05 22:31:40|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1651789920000|2022-05-05 22:32:00|18.09|16.37|18.13|16.4|18.13|16.4|18.09|16.37|0
1651789930000|2022-05-05 22:32:10|18.08|16.36|18.09|16.37|18.09|16.37|18.08|16.36|0
1651789940000|2022-05-05 22:32:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1651789950000|2022-05-05 22:32:30|18.03|16.31|18.09|16.37|18.09|16.37|18.03|16.31|0
1651789960000|2022-05-05 22:32:40|18.13|16.4|18.09|16.37|18.13|16.4|18.09|16.37|0
1651789970000|2022-05-05 22:32:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1651789980000|2022-05-05 22:33:00|18.03|16.31|18.09|16.37|18.09|16.37|18.03|16.31|0
1651789990000|2022-05-05 22:33:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1651790000000|2022-05-05 22:33:20|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1651790010000|2022-05-05 22:33:30|18.17|16.44|18.19|16.46|18.19|16.46|18.17|16.44|0
1651790020000|2022-05-05 22:33:40|18.16|16.43|18.22|16.49|18.22|16.49|18.16|16.43|0
1651790030000|2022-05-05 22:33:50|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651790040000|2022-05-05 22:34:00|18.21|16.47|18.22|16.49|18.22|16.49|18.21|16.47|0
1651790050000|2022-05-05 22:34:10|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1651790060000|2022-05-05 22:34:20|18.36|16.61|18.42|16.67|18.42|16.67|18.36|16.61|0
1651790070000|2022-05-05 22:34:30|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1651790080000|2022-05-05 22:34:40|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1651790090000|2022-05-05 22:34:50|18.32|16.58|18.27|16.53|18.32|16.58|18.26|16.52|0
1651790100000|2022-05-05 22:35:00|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1651790110000|2022-05-05 22:35:10|18.36|16.61|18.39|16.64|18.39|16.64|18.32|16.58|0
1651790120000|2022-05-05 22:35:20|18.42|16.67|18.44|16.68|18.45|16.7|18.42|16.67|0
1651790130000|2022-05-05 22:35:30|18.45|16.7|18.42|16.67|18.45|16.7|18.42|16.67|0
1651790140000|2022-05-05 22:35:40|18.39|16.64|18.35|16.61|18.39|16.64|18.35|16.61|0
1651790150000|2022-05-05 22:35:50|18.37|16.62|18.11|16.39|18.37|16.62|18.08|16.36|0
1651790160000|2022-05-05 22:36:00|18.08|16.36|18.1|16.37|18.11|16.39|18.08|16.36|0
1651790170000|2022-05-05 22:36:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651790190000|2022-05-05 22:36:30|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1651790210000|2022-05-05 22:36:50|18.18|16.45|18.15|16.42|18.21|16.48|18.15|16.42|0
1651790220000|2022-05-05 22:37:00|18.11|16.39|18.13|16.4|18.15|16.42|18.11|16.39|0
1651790230000|2022-05-05 22:37:10|18.11|16.39|18.06|16.34|18.11|16.39|18.06|16.34|0
1651790240000|2022-05-05 22:37:20|18.05|16.33|17.98|16.27|18.05|16.33|17.98|16.27|0
1651790250000|2022-05-05 22:37:30|18|16.28|18.02|16.3|18.02|16.3|17.98|16.27|0
1651790260000|2022-05-05 22:37:40|17.97|16.25|17.98|16.27|17.98|16.27|17.97|16.25|0
1651790270000|2022-05-05 22:37:50|17.95|16.24|18.02|16.3|18.02|16.3|17.95|16.24|0
1651790280000|2022-05-05 22:38:00|17.98|16.27|17.98|16.27|18.02|16.3|17.98|16.27|0
1651790290000|2022-05-05 22:38:10|18.05|16.33|18.11|16.39|18.11|16.39|18.05|16.33|0
1651790300000|2022-05-05 22:38:20|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1651790310000|2022-05-05 22:38:30|18.1|16.37|18.05|16.33|18.1|16.37|18.01|16.3|0
1651790320000|2022-05-05 22:38:40|18.06|16.34|18.11|16.39|18.11|16.39|18.06|16.34|0
1651790330000|2022-05-05 22:38:50|18.13|16.4|18.15|16.42|18.16|16.43|18.13|16.4|0
1651790340000|2022-05-05 22:39:00|18.18|16.45|18.18|16.45|18.18|16.45|18.16|16.43|0
1651790350000|2022-05-05 22:39:10|18.15|16.42|18.16|16.43|18.16|16.43|18.13|16.4|0
1651790360000|2022-05-05 22:39:20|18.15|16.42|18.13|16.4|18.15|16.42|18.13|16.4|0
1651790370000|2022-05-05 22:39:30|18.11|16.39|18.05|16.33|18.11|16.39|18.05|16.33|0
1651790380000|2022-05-05 22:39:40|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1651790390000|2022-05-05 22:39:50|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651790400000|2022-05-05 22:40:00|18.09|16.37|18.08|16.36|18.09|16.37|18.08|16.36|0
1651790410000|2022-05-05 22:40:10|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1651790420000|2022-05-05 22:40:20|18.14|16.42|18.16|16.43|18.16|16.43|18.14|16.42|0
1651790430000|2022-05-05 22:40:30|18.18|16.45|18.14|16.42|18.18|16.45|18.14|16.42|0
1651790440000|2022-05-05 22:40:40|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.42|0
1651790460000|2022-05-05 22:41:00|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1651790470000|2022-05-05 22:41:10|18.11|16.39|18.14|16.42|18.18|16.45|18.11|16.39|0
1651790490000|2022-05-05 22:41:30|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1651790510000|2022-05-05 22:41:50|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1651790520000|2022-05-05 22:42:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1651790530000|2022-05-05 22:42:10|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.42|0
1651790540000|2022-05-05 22:42:20|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1651790550000|2022-05-05 22:42:30|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1651790560000|2022-05-05 22:42:40|18.18|16.45|18.21|16.47|18.21|16.47|18.18|16.45|0
1651790580000|2022-05-05 22:43:00|18.18|16.44|18.18|16.44|18.18|16.44|18.18|16.44|0
1651790590000|2022-05-05 22:43:10|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.42|0
1651790600000|2022-05-05 22:43:20|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.42|0
1651790610000|2022-05-05 22:43:30|18.04|16.33|18.01|16.3|18.04|16.33|18.01|16.3|0
1651790620000|2022-05-05 22:43:40|18.04|16.33|18.03|16.31|18.04|16.33|18.03|16.31|0
1651790630000|2022-05-05 22:43:50|18.08|16.36|18.11|16.39|18.11|16.39|18.08|16.36|0
1651790650000|2022-05-05 22:44:10|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1651790660000|2022-05-05 22:44:20|18.18|16.44|18.21|16.47|18.21|16.47|18.18|16.44|0
1651790670000|2022-05-05 22:44:30|18.18|16.44|18.18|16.44|18.18|16.44|18.18|16.44|0
1651790680000|2022-05-05 22:44:40|18.14|16.41|18.14|16.41|18.14|16.41|18.13|16.4|0
1651790700000|2022-05-05 22:45:00|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1651790720000|2022-05-05 22:45:20|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651790730000|2022-05-05 22:45:30|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1651790740000|2022-05-05 22:45:40|18.11|16.38|18.09|16.37|18.11|16.38|18.09|16.37|0
1651790750000|2022-05-05 22:45:50|18.11|16.38|18.14|16.41|18.14|16.41|18.11|16.38|0
1651790760000|2022-05-05 22:46:00|18.11|16.38|18.14|16.41|18.16|16.43|18.09|16.37|0
1651790770000|2022-05-05 22:46:10|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1651790790000|2022-05-05 22:46:30|18.14|16.41|18.21|16.47|18.21|16.47|18.14|16.41|0
1651790820000|2022-05-05 22:47:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1651790830000|2022-05-05 22:47:10|18.27|16.53|18.34|16.59|18.34|16.59|18.27|16.53|0
1651790840000|2022-05-05 22:47:20|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1651790850000|2022-05-05 22:47:30|18.35|16.61|18.34|16.59|18.35|16.61|18.34|16.59|0
1651790870000|2022-05-05 22:47:50|18.31|16.56|18.27|16.53|18.31|16.56|18.27|16.53|0
1651790880000|2022-05-05 22:48:00|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651790890000|2022-05-05 22:48:10|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1651790900000|2022-05-05 22:48:20|18.29|16.55|18.3|16.56|18.3|16.56|18.29|16.55|0
1651790910000|2022-05-05 22:48:30|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1651790920000|2022-05-05 22:48:40|18.24|16.5|18.22|16.49|18.24|16.5|18.22|16.49|0
1651790930000|2022-05-05 22:48:50|18.21|16.47|18.17|16.44|18.21|16.47|18.17|16.44|0
1651790940000|2022-05-05 22:49:00|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1651790950000|2022-05-05 22:49:10|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1651790960000|2022-05-05 22:49:20|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1651790970000|2022-05-05 22:49:30|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1651790980000|2022-05-05 22:49:40|18.12|16.4|18.14|16.41|18.14|16.41|18.12|16.4|0
1651790990000|2022-05-05 22:49:50|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1651791000000|2022-05-05 22:50:00|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1651791090000|2022-05-05 22:51:30|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1651791100000|2022-05-05 22:51:40|18.11|16.38|18.11|16.38|18.11|16.38|18.11|16.38|0
1651791110000|2022-05-05 22:51:50|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1651791120000|2022-05-05 22:52:00|18.07|16.35|18.01|16.29|18.07|16.35|18.01|16.29|0
1651791140000|2022-05-05 22:52:20|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1651791150000|2022-05-05 22:52:30|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1651791160000|2022-05-05 22:52:40|17.98|16.26|18.01|16.29|18.01|16.29|17.98|16.26|0
1651791180000|2022-05-05 22:53:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1651791190000|2022-05-05 22:53:10|18.07|16.35|18.07|16.35|18.07|16.35|18.06|16.34|0
1651791210000|2022-05-05 22:53:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1651791220000|2022-05-05 22:53:40|18.01|16.29|18.01|16.29|18.01|16.29|17.99|16.28|0
1651791230000|2022-05-05 22:53:50|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1651791240000|2022-05-05 22:54:00|17.97|16.26|17.86|16.16|17.97|16.26|17.86|16.16|0
1651791250000|2022-05-05 22:54:10|17.78|16.09|17.8|16.1|17.81|16.12|17.78|16.09|0
1651791260000|2022-05-05 22:54:20|17.78|16.09|17.81|16.12|17.81|16.12|17.78|16.09|0
1651791290000|2022-05-05 22:54:50|17.78|16.09|17.68|16|17.78|16.09|17.68|16|0
1651791300000|2022-05-05 22:55:00|17.7|16.01|17.75|16.06|17.75|16.06|17.7|16.01|0
1651791310000|2022-05-05 22:55:10|17.78|16.09|17.94|16.23|17.94|16.23|17.78|16.09|0
1651791320000|2022-05-05 22:55:20|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1651791330000|2022-05-05 22:55:30|17.97|16.26|17.96|16.25|17.97|16.26|17.96|16.25|0
1651791340000|2022-05-05 22:55:40|17.97|16.26|18.02|16.31|18.02|16.31|17.97|16.26|0
1651791350000|2022-05-05 22:55:50|18.04|16.32|18.01|16.29|18.04|16.32|18.01|16.29|0
1651791360000|2022-05-05 22:56:00|17.96|16.25|17.99|16.28|17.99|16.28|17.94|16.23|0
1651791370000|2022-05-05 22:56:10|18.01|16.29|18.09|16.36|18.09|16.36|18.01|16.29|0
1651791380000|2022-05-05 22:56:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651791390000|2022-05-05 22:56:30|18.12|16.39|18.14|16.41|18.14|16.41|18.12|16.39|0
1651791400000|2022-05-05 22:56:40|18.12|16.39|18.09|16.36|18.12|16.39|18.09|16.36|0
1651791410000|2022-05-05 22:56:50|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651791420000|2022-05-05 22:57:00|18.09|16.36|18.09|16.36|18.09|16.36|18.07|16.35|0
1651791430000|2022-05-05 22:57:10|18.1|16.38|18.1|16.38|18.14|16.41|18.1|16.38|0
1651791440000|2022-05-05 22:57:20|18.12|16.39|18.1|16.38|18.12|16.39|18.1|16.38|0
1651791450000|2022-05-05 22:57:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651791460000|2022-05-05 22:57:40|18.09|16.36|18.1|16.38|18.1|16.38|18.09|16.36|0
1651791470000|2022-05-05 22:57:50|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651791480000|2022-05-05 22:58:00|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651791500000|2022-05-05 22:58:20|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1651791510000|2022-05-05 22:58:30|18.02|16.3|18|16.29|18.04|16.32|18|16.29|0
1651791520000|2022-05-05 22:58:40|17.99|16.27|18.05|16.33|18.05|16.33|17.99|16.27|0
1651791530000|2022-05-05 22:58:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1651791540000|2022-05-05 22:59:00|18.09|16.36|18.09|16.36|18.1|16.38|18.09|16.36|0
1651791550000|2022-05-05 22:59:10|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1651791560000|2022-05-05 22:59:20|18.13|16.38|18.12|16.39|18.13|16.39|18.1|16.38|0
1651791570000|2022-05-05 22:59:30|18.1|16.38|18.04|16.32|18.1|16.38|18.04|16.32|0
1651791580000|2022-05-05 22:59:40|18.02|16.3|18.04|16.32|18.04|16.32|18.02|16.3|0
1651791590000|2022-05-05 22:59:50|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1651791600000|2022-05-05 23:00:00|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1651791610000|2022-05-05 23:00:10|17.89|16.19|17.87|16.17|17.89|16.19|17.84|16.14|0
1651791620000|2022-05-05 23:00:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1651791630000|2022-05-05 23:00:30|17.86|16.16|17.87|16.17|17.91|16.2|17.86|16.16|0
1651791640000|2022-05-05 23:00:40|17.84|16.14|17.81|16.11|17.84|16.14|17.78|16.08|0
1651791650000|2022-05-05 23:00:50|17.79|16.1|17.82|16.13|17.84|16.14|17.79|16.1|0
1651791660000|2022-05-05 23:01:00|17.87|16.17|17.91|16.2|17.91|16.2|17.87|16.17|0
1651791670000|2022-05-05 23:01:10|17.84|16.14|17.81|16.11|17.84|16.14|17.81|16.11|0
1651791680000|2022-05-05 23:01:20|17.84|16.14|17.84|16.14|17.86|16.16|17.84|16.14|0
1651791690000|2022-05-05 23:01:30|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1651791700000|2022-05-05 23:01:40|17.91|16.2|17.91|16.2|17.91|16.2|17.89|16.19|0
1651791710000|2022-05-05 23:01:50|17.97|16.26|17.97|16.26|18|16.29|17.97|16.26|0
1651791720000|2022-05-05 23:02:00|18|16.29|18|16.29|18|16.29|17.97|16.26|0
1651791730000|2022-05-05 23:02:10|18.04|16.32|18.07|16.35|18.07|16.35|18.04|16.32|0
1651791740000|2022-05-05 23:02:20|18.08|16.36|18.07|16.35|18.08|16.36|18.07|16.35|0
1651791750000|2022-05-05 23:02:30|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1651791760000|2022-05-05 23:02:40|18.02|16.3|18.04|16.32|18.04|16.32|18.02|16.3|0
1651791770000|2022-05-05 23:02:50|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651791780000|2022-05-05 23:03:00|18.1|16.38|18.07|16.35|18.1|16.38|18.07|16.35|0
1651791790000|2022-05-05 23:03:10|18.03|16.32|18|16.29|18.03|16.32|17.99|16.27|0
1651791800000|2022-05-05 23:03:20|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1651791810000|2022-05-05 23:03:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651791820000|2022-05-05 23:03:40|18.07|16.35|18|16.29|18.07|16.35|18|16.29|0
1651791830000|2022-05-05 23:03:50|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1651791840000|2022-05-05 23:04:00|17.95|16.24|17.95|16.24|17.95|16.24|17.9|16.2|0
1651791850000|2022-05-05 23:04:10|18|16.29|18|16.29|18|16.29|18|16.29|0
1651791860000|2022-05-05 23:04:20|18.03|16.32|18|16.29|18.03|16.32|18|16.29|0
1651791870000|2022-05-05 23:04:30|18.03|16.32|18.07|16.35|18.07|16.35|18.03|16.32|0
1651791880000|2022-05-05 23:04:40|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1651791890000|2022-05-05 23:04:50|18.07|16.35|18.08|16.36|18.08|16.36|18.07|16.35|0
1651791900000|2022-05-05 23:05:00|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651791910000|2022-05-05 23:05:10|18.11|16.39|18.1|16.38|18.11|16.39|18.1|16.38|0
1651791920000|2022-05-05 23:05:20|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1651791930000|2022-05-05 23:05:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651791940000|2022-05-05 23:05:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651791950000|2022-05-05 23:05:50|18.1|16.38|18.08|16.36|18.1|16.38|18.07|16.35|0
1651791960000|2022-05-05 23:06:00|18.07|16.35|18.13|16.4|18.13|16.4|18.03|16.32|0
1651791970000|2022-05-05 23:06:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651791980000|2022-05-05 23:06:20|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1651791990000|2022-05-05 23:06:30|18.16|16.43|18.13|16.4|18.16|16.43|18.13|16.4|0
1651792020000|2022-05-05 23:07:00|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1651792030000|2022-05-05 23:07:10|17.98|16.27|18.03|16.32|18.03|16.32|17.98|16.27|0
1651792050000|2022-05-05 23:07:30|18.02|16.3|18.03|16.32|18.03|16.32|18.02|16.3|0
1651792070000|2022-05-05 23:07:50|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651792080000|2022-05-05 23:08:00|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1651792090000|2022-05-05 23:08:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1651792100000|2022-05-05 23:08:20|18.15|16.42|18.13|16.4|18.15|16.42|18.13|16.4|0
1651792110000|2022-05-05 23:08:30|18.1|16.37|18.06|16.34|18.1|16.37|18.06|16.34|0
1651792120000|2022-05-05 23:08:40|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1651792130000|2022-05-05 23:08:50|18.13|16.4|18.13|16.4|18.13|16.4|18.11|16.39|0
1651792140000|2022-05-05 23:09:00|18.11|16.39|18.1|16.37|18.11|16.39|18.1|16.37|0
1651792160000|2022-05-05 23:09:20|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1651792170000|2022-05-05 23:09:30|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1651792180000|2022-05-05 23:09:40|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651792190000|2022-05-05 23:09:50|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651792200000|2022-05-05 23:10:00|18.06|16.34|18.1|16.37|18.1|16.37|18.06|16.34|0
1651792210000|2022-05-05 23:10:10|18.13|16.4|18.06|16.34|18.13|16.4|18.06|16.34|0
1651792220000|2022-05-05 23:10:20|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651792230000|2022-05-05 23:10:30|18.03|16.31|18|16.28|18.03|16.31|17.98|16.27|0
1651792240000|2022-05-05 23:10:40|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1651792250000|2022-05-05 23:10:50|17.92|16.21|17.9|16.2|17.92|16.21|17.87|16.17|0
1651792260000|2022-05-05 23:11:00|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1651792270000|2022-05-05 23:11:10|17.93|16.23|17.92|16.21|17.93|16.23|17.9|16.2|0
1651792280000|2022-05-05 23:11:20|17.9|16.2|17.92|16.21|17.92|16.21|17.9|16.2|0
1651792290000|2022-05-05 23:11:30|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1651792300000|2022-05-05 23:11:40|17.95|16.24|17.9|16.2|17.95|16.24|17.87|16.17|0
1651792310000|2022-05-05 23:11:50|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1651792320000|2022-05-05 23:12:00|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1651792330000|2022-05-05 23:12:10|17.87|16.17|17.93|16.22|17.93|16.22|17.87|16.17|0
1651792340000|2022-05-05 23:12:20|17.9|16.2|17.93|16.22|17.93|16.22|17.9|16.2|0
1651792370000|2022-05-05 23:12:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1651792380000|2022-05-05 23:13:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1651792390000|2022-05-05 23:13:10|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1651792400000|2022-05-05 23:13:20|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1651792410000|2022-05-05 23:13:30|17.85|16.15|17.9|16.19|17.9|16.19|17.85|16.15|0
1651792420000|2022-05-05 23:13:40|17.92|16.21|17.87|16.17|17.92|16.21|17.87|16.17|0
1651792440000|2022-05-05 23:14:00|17.82|16.12|17.83|16.14|17.83|16.14|17.82|16.12|0
1651792450000|2022-05-05 23:14:10|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1651792460000|2022-05-05 23:14:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1651792470000|2022-05-05 23:14:30|17.8|16.11|17.83|16.14|17.83|16.14|17.8|16.11|0
1651792480000|2022-05-05 23:14:40|17.85|16.15|17.9|16.19|17.9|16.19|17.85|16.15|0
1651792500000|2022-05-05 23:15:00|17.93|16.22|17.96|16.25|17.96|16.25|17.9|16.19|0
1651792510000|2022-05-05 23:15:10|17.93|16.22|17.91|16.21|17.93|16.22|17.91|16.21|0
1651792520000|2022-05-05 23:15:20|17.87|16.16|17.87|16.16|17.87|16.16|17.87|16.16|0
1651792530000|2022-05-05 23:15:30|17.83|16.14|17.83|16.14|17.83|16.14|17.83|16.14|0
1651792540000|2022-05-05 23:15:40|17.85|16.15|17.87|16.16|17.87|16.16|17.85|16.15|0
1651792550000|2022-05-05 23:15:50|17.88|16.18|17.87|16.16|17.88|16.18|17.87|16.16|0
1651792570000|2022-05-05 23:16:10|17.93|16.22|17.91|16.21|17.93|16.22|17.91|16.21|0
1651792580000|2022-05-05 23:16:20|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1651792590000|2022-05-05 23:16:30|17.87|16.16|17.83|16.13|17.87|16.16|17.83|16.13|0
1651792600000|2022-05-05 23:16:40|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1651792610000|2022-05-05 23:16:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1651792620000|2022-05-05 23:17:00|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1651792630000|2022-05-05 23:17:10|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1651792640000|2022-05-05 23:17:20|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1651792660000|2022-05-05 23:17:40|17.82|16.12|17.82|16.12|17.83|16.13|17.82|16.12|0
1651792670000|2022-05-05 23:17:50|17.8|16.11|17.82|16.12|17.82|16.12|17.8|16.11|0
1651792680000|2022-05-05 23:18:00|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1651792700000|2022-05-05 23:18:20|17.9|16.19|17.86|16.16|17.9|16.19|17.86|16.16|0
1651792710000|2022-05-05 23:18:30|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1651792720000|2022-05-05 23:18:40|17.9|16.19|17.83|16.13|17.9|16.19|17.83|16.13|0
1651792730000|2022-05-05 23:18:50|17.78|16.09|17.7|16.02|17.78|16.09|17.7|16.02|0
1651792740000|2022-05-05 23:19:00|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1651792750000|2022-05-05 23:19:10|17.74|16.05|17.7|16.02|17.74|16.05|17.7|16.02|0
1651792760000|2022-05-05 23:19:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1651792770000|2022-05-05 23:19:30|17.74|16.05|17.75|16.06|17.77|16.08|17.74|16.05|0
1651792780000|2022-05-05 23:19:40|17.72|16.03|17.72|16.03|17.74|16.05|17.72|16.03|0
1651792790000|2022-05-05 23:19:50|17.7|16.02|17.67|15.99|17.7|16.02|17.67|15.99|0
1651792800000|2022-05-05 23:20:00|17.69|16|17.77|16.07|17.77|16.07|17.67|15.99|0
1651792810000|2022-05-05 23:20:10|17.83|16.13|17.77|16.07|17.83|16.13|17.77|16.07|0
1651792830000|2022-05-05 23:20:30|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1651792840000|2022-05-05 23:20:40|17.78|16.09|17.77|16.07|17.78|16.09|17.73|16.05|0
1651792850000|2022-05-05 23:20:50|17.8|16.1|17.78|16.09|17.8|16.1|17.78|16.09|0
1651792860000|2022-05-05 23:21:00|17.75|16.06|17.73|16.05|17.75|16.06|17.73|16.05|0
1651792870000|2022-05-05 23:21:10|17.77|16.07|17.73|16.05|17.77|16.07|17.73|16.05|0
1651792880000|2022-05-05 23:21:20|17.75|16.06|17.7|16.02|17.75|16.06|17.7|16.02|0
1651792890000|2022-05-05 23:21:30|17.73|16.05|17.77|16.07|17.77|16.07|17.73|16.05|0
1651792900000|2022-05-05 23:21:40|17.73|16.05|17.7|16.02|17.77|16.07|17.7|16.02|0
1651792920000|2022-05-05 23:22:00|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1651792930000|2022-05-05 23:22:10|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1651792950000|2022-05-05 23:22:30|17.67|15.99|17.67|15.99|17.68|16|17.67|15.99|0
1651792980000|2022-05-05 23:23:00|17.7|16.02|17.67|15.99|17.7|16.02|17.67|15.99|0
1651792990000|2022-05-05 23:23:10|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1651793000000|2022-05-05 23:23:20|17.65|15.97|17.64|15.96|17.65|15.97|17.64|15.96|0
1651793020000|2022-05-05 23:23:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1651793030000|2022-05-05 23:23:50|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1651793040000|2022-05-05 23:24:00|17.65|15.97|17.7|16.01|17.7|16.01|17.65|15.97|0
1651793060000|2022-05-05 23:24:20|17.67|15.99|17.8|16.1|17.8|16.1|17.67|15.99|0
1651793070000|2022-05-05 23:24:30|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1651793080000|2022-05-05 23:24:40|17.8|16.1|17.76|16.07|17.8|16.1|17.76|16.07|0
1651793100000|2022-05-05 23:25:00|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1651793110000|2022-05-05 23:25:10|17.78|16.09|17.7|16.01|17.78|16.09|17.7|16.01|0
1651793120000|2022-05-05 23:25:20|17.67|15.99|17.73|16.04|17.73|16.04|17.67|15.99|0
1651793140000|2022-05-05 23:25:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1651793160000|2022-05-05 23:26:00|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1651793170000|2022-05-05 23:26:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1651793180000|2022-05-05 23:26:20|17.84|16.14|17.84|16.14|17.86|16.16|17.83|16.13|0
1651793190000|2022-05-05 23:26:30|17.83|16.13|17.81|16.12|17.83|16.13|17.8|16.1|0
1651793210000|2022-05-05 23:26:50|17.86|16.16|17.84|16.14|17.86|16.16|17.83|16.13|0
1651793220000|2022-05-05 23:27:00|17.83|16.13|17.8|16.1|17.86|16.16|17.8|16.1|0
1651793230000|2022-05-05 23:27:10|17.75|16.06|17.81|16.11|17.81|16.11|17.75|16.06|0
1651793240000|2022-05-05 23:27:20|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1651793250000|2022-05-05 23:27:30|17.78|16.09|17.76|16.07|17.78|16.09|17.76|16.07|0
1651793260000|2022-05-05 23:27:40|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1651793270000|2022-05-05 23:27:50|17.73|16.04|17.76|16.07|17.76|16.07|17.73|16.04|0
1651793280000|2022-05-05 23:28:00|17.8|16.1|17.83|16.13|17.83|16.13|17.8|16.1|0
1651793290000|2022-05-05 23:28:10|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1651793300000|2022-05-05 23:28:20|17.89|16.19|17.86|16.16|17.96|16.25|17.86|16.16|0
1651793310000|2022-05-05 23:28:30|17.88|16.17|17.86|16.16|17.88|16.17|17.86|16.16|0
1651793320000|2022-05-05 23:28:40|17.89|16.19|17.88|16.17|17.89|16.19|17.86|16.16|0
1651793330000|2022-05-05 23:28:50|17.86|16.16|17.89|16.19|17.91|16.2|17.86|16.16|0
1651793340000|2022-05-05 23:29:00|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1651793350000|2022-05-05 23:29:10|17.91|16.2|17.96|16.25|17.96|16.25|17.91|16.2|0
1651793360000|2022-05-05 23:29:20|17.99|16.28|17.99|16.28|17.99|16.28|17.97|16.26|0
1651793370000|2022-05-05 23:29:30|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1651793380000|2022-05-05 23:29:40|17.99|16.28|17.99|16.28|17.99|16.28|17.97|16.26|0
1651793390000|2022-05-05 23:29:50|18.02|16.31|18.05|16.33|18.05|16.33|18.02|16.31|0
1651793400000|2022-05-05 23:30:00|18.07|16.35|18.15|16.42|18.15|16.42|18.07|16.35|0
1651793410000|2022-05-05 23:30:10|18.12|16.39|18.12|16.39|18.12|16.39|18.1|16.38|0
1651793420000|2022-05-05 23:30:20|18.1|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1651793430000|2022-05-05 23:30:30|18.13|16.41|18.15|16.42|18.15|16.42|18.13|16.41|0
1651793440000|2022-05-05 23:30:40|18.18|16.45|18.25|16.51|18.25|16.51|18.18|16.45|0
1651793450000|2022-05-05 23:30:50|18.28|16.54|18.32|16.57|18.32|16.57|18.28|16.54|0
1651793460000|2022-05-05 23:31:00|18.23|16.5|18.32|16.57|18.32|16.57|18.23|16.5|0
1651793470000|2022-05-05 23:31:10|18.3|16.56|18.3|16.56|18.35|16.6|18.3|16.56|0
1651793480000|2022-05-05 23:31:20|18.32|16.57|18.28|16.54|18.35|16.6|18.28|16.54|0
1651793490000|2022-05-05 23:31:30|18.32|16.57|18.36|16.62|18.36|16.62|18.32|16.57|0
1651793500000|2022-05-05 23:31:40|18.35|16.6|18.32|16.57|18.35|16.6|18.32|16.57|0
1651793510000|2022-05-05 23:31:50|18.33|16.59|18.32|16.57|18.33|16.59|18.32|16.57|0
1651793520000|2022-05-05 23:32:00|18.35|16.6|18.42|16.66|18.42|16.66|18.33|16.59|0
1651793530000|2022-05-05 23:32:10|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1651793540000|2022-05-05 23:32:20|18.35|16.6|18.33|16.59|18.35|16.6|18.33|16.59|0
1651793550000|2022-05-05 23:32:30|18.35|16.6|18.33|16.59|18.35|16.6|18.33|16.59|0
1651793560000|2022-05-05 23:32:40|18.32|16.57|18.3|16.56|18.32|16.57|18.28|16.54|0
1651793570000|2022-05-05 23:32:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1651793580000|2022-05-05 23:33:00|18.3|16.56|18.38|16.63|18.38|16.63|18.3|16.56|0
1651793590000|2022-05-05 23:33:10|18.35|16.6|18.33|16.59|18.35|16.6|18.33|16.59|0
1651793600000|2022-05-05 23:33:20|18.32|16.57|18.28|16.54|18.32|16.57|18.28|16.54|0
1651793610000|2022-05-05 23:33:30|18.25|16.51|18.28|16.54|18.28|16.54|18.25|16.51|0
1651793620000|2022-05-05 23:33:40|18.31|16.57|18.28|16.54|18.31|16.57|18.26|16.53|0
1651793630000|2022-05-05 23:33:50|18.3|16.56|18.28|16.54|18.3|16.56|18.28|16.54|0
1651793640000|2022-05-05 23:34:00|18.3|16.56|18.33|16.58|18.33|16.58|18.3|16.55|0
1651793650000|2022-05-05 23:34:10|18.35|16.6|18.38|16.63|18.38|16.63|18.35|16.6|0
1651793660000|2022-05-05 23:34:20|18.36|16.61|18.35|16.6|18.36|16.61|18.35|16.6|0
1651793680000|2022-05-05 23:34:40|18.38|16.63|18.38|16.63|18.38|16.63|18.36|16.61|0
1651793700000|2022-05-05 23:35:00|18.41|16.66|18.35|16.6|18.41|16.66|18.35|16.6|0
1651793710000|2022-05-05 23:35:10|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1651793720000|2022-05-05 23:35:20|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1651793730000|2022-05-05 23:35:30|18.23|16.49|18.25|16.51|18.25|16.51|18.23|16.49|0
1651793740000|2022-05-05 23:35:40|18.26|16.52|18.25|16.51|18.26|16.52|18.25|16.51|0
1651793750000|2022-05-05 23:35:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1651793760000|2022-05-05 23:36:00|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1651793770000|2022-05-05 23:36:10|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1651793780000|2022-05-05 23:36:20|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651793790000|2022-05-05 23:36:30|18.13|16.41|18.13|16.41|18.15|16.42|18.13|16.41|0
1651793800000|2022-05-05 23:36:40|18.15|16.4|18.15|16.42|18.15|16.42|18.15|16.4|0
1651793810000|2022-05-05 23:36:50|18.13|16.4|18.12|16.39|18.13|16.4|18.12|16.39|0
1651793820000|2022-05-05 23:37:00|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1651793830000|2022-05-05 23:37:10|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1651793840000|2022-05-05 23:37:20|18.23|16.49|18.21|16.48|18.25|16.51|18.21|16.48|0
1651793850000|2022-05-05 23:37:30|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1651793860000|2022-05-05 23:37:40|18.18|16.45|18.18|16.45|18.2|16.46|18.18|16.45|0
1651793870000|2022-05-05 23:37:50|18.2|16.46|18.23|16.49|18.23|16.49|18.2|16.46|0
1651793880000|2022-05-05 23:38:00|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1651793890000|2022-05-05 23:38:10|18.28|16.54|18.35|16.6|18.35|16.6|18.28|16.54|0
1651793900000|2022-05-05 23:38:20|18.36|16.61|18.33|16.58|18.36|16.61|18.31|16.57|0
1651793910000|2022-05-05 23:38:30|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1651793920000|2022-05-05 23:38:40|18.33|16.58|18.35|16.6|18.35|16.6|18.31|16.57|0
1651793950000|2022-05-05 23:39:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1651793960000|2022-05-05 23:39:20|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1651793970000|2022-05-05 23:39:30|18.29|16.55|18.28|16.54|18.29|16.55|18.28|16.54|0
1651793980000|2022-05-05 23:39:40|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1651793990000|2022-05-05 23:39:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1651794000000|2022-05-05 23:40:00|18.25|16.51|18.18|16.45|18.25|16.51|18.18|16.45|0
1651794010000|2022-05-05 23:40:10|18.21|16.48|18.21|16.48|18.21|16.48|18.21|16.48|0
1651794020000|2022-05-05 23:40:20|18.2|16.46|18.18|16.45|18.2|16.46|18.18|16.45|0
1651794030000|2022-05-05 23:40:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1651794040000|2022-05-05 23:40:40|18.23|16.49|18.25|16.51|18.25|16.51|18.23|16.49|0
1651794050000|2022-05-05 23:40:50|18.28|16.54|18.31|16.57|18.31|16.57|18.28|16.54|0
1651794060000|2022-05-05 23:41:00|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1651794070000|2022-05-05 23:41:10|18.31|16.57|18.34|16.6|18.38|16.63|18.31|16.57|0
1651794080000|2022-05-05 23:41:20|18.31|16.57|18.31|16.57|18.34|16.6|18.31|16.57|0
1651794100000|2022-05-05 23:41:40|18.34|16.6|18.38|16.63|18.38|16.63|18.34|16.6|0
1651794110000|2022-05-05 23:41:50|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1651794120000|2022-05-05 23:42:00|18.38|16.63|18.34|16.6|18.38|16.63|18.33|16.58|0
1651794130000|2022-05-05 23:42:10|18.31|16.57|18.34|16.6|18.34|16.6|18.31|16.57|0
1651794140000|2022-05-05 23:42:20|18.36|16.61|18.38|16.63|18.38|16.63|18.36|16.61|0
1651794150000|2022-05-05 23:42:30|18.39|16.64|18.34|16.6|18.39|16.64|18.34|16.6|0
1651794170000|2022-05-05 23:42:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1651794180000|2022-05-05 23:43:00|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1651794190000|2022-05-05 23:43:10|18.28|16.54|18.28|16.54|18.31|16.57|18.28|16.54|0
1651794200000|2022-05-05 23:43:20|18.24|16.51|18.24|16.51|18.24|16.51|18.23|16.49|0
1651794220000|2022-05-05 23:43:40|18.28|16.54|18.24|16.51|18.28|16.54|18.24|16.51|0
1651794230000|2022-05-05 23:43:50|18.21|16.48|18.24|16.51|18.28|16.54|18.21|16.48|0
1651794240000|2022-05-05 23:44:00|18.23|16.49|18.28|16.54|18.28|16.54|18.23|16.49|0
1651794250000|2022-05-05 23:44:10|18.24|16.51|18.26|16.52|18.28|16.54|18.24|16.51|0
1651794260000|2022-05-05 23:44:20|18.24|16.51|18.28|16.54|18.28|16.54|18.24|16.51|0
1651794270000|2022-05-05 23:44:30|18.29|16.55|18.28|16.54|18.29|16.55|18.28|16.54|0
1651794280000|2022-05-05 23:44:40|18.24|16.51|18.21|16.48|18.24|16.51|18.21|16.48|0
1651794290000|2022-05-05 23:44:50|18.24|16.51|18.24|16.51|18.24|16.51|18.24|16.51|0
1651794300000|2022-05-05 23:45:00|18.21|16.48|18.29|16.55|18.29|16.55|18.21|16.48|0
1651794310000|2022-05-05 23:45:10|18.28|16.54|18.24|16.51|18.28|16.54|18.24|16.51|0
1651794320000|2022-05-05 23:45:20|18.21|16.48|18.14|16.42|18.21|16.48|18.14|16.42|0
1651794330000|2022-05-05 23:45:30|18.11|16.39|17.98|16.27|18.11|16.39|17.98|16.27|0
1651794340000|2022-05-05 23:45:40|18|16.28|17.95|16.24|18.01|16.3|17.95|16.24|0
1651794350000|2022-05-05 23:45:50|17.93|16.22|17.98|16.27|17.98|16.27|17.93|16.22|0
1651794360000|2022-05-05 23:46:00|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1651794370000|2022-05-05 23:46:10|17.88|16.18|18.01|16.3|18.01|16.3|17.88|16.18|0
1651794380000|2022-05-05 23:46:20|18|16.28|18.05|16.33|18.05|16.33|18|16.28|0
1651794390000|2022-05-05 23:46:30|18.01|16.3|18.01|16.3|18.03|16.31|18.01|16.3|0
1651794400000|2022-05-05 23:46:40|17.98|16.27|18.03|16.31|18.05|16.33|17.98|16.27|0
1651794410000|2022-05-05 23:46:50|18.01|16.3|17.98|16.27|18.01|16.3|17.98|16.27|0
1651794420000|2022-05-05 23:47:00|17.92|16.21|18.01|16.3|18.01|16.3|17.92|16.21|0
1651794430000|2022-05-05 23:47:10|18|16.28|18.01|16.3|18.01|16.3|17.98|16.27|0
1651794440000|2022-05-05 23:47:20|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1651794450000|2022-05-05 23:47:30|18.11|16.39|18.14|16.42|18.14|16.42|18.08|16.36|0
1651794460000|2022-05-05 23:47:40|18.18|16.45|18.21|16.47|18.24|16.5|18.18|16.45|0
1651794470000|2022-05-05 23:47:50|18.18|16.45|18.13|16.4|18.18|16.45|18.13|16.4|0
1651794480000|2022-05-05 23:48:00|18.21|16.47|18.19|16.46|18.24|16.5|18.19|16.46|0
1651794490000|2022-05-05 23:48:10|18.31|16.56|18.24|16.5|18.31|16.56|18.21|16.47|0
1651794500000|2022-05-05 23:48:20|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1651794510000|2022-05-05 23:48:30|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1651794520000|2022-05-05 23:48:40|18.21|16.47|18.22|16.49|18.24|16.5|18.21|16.47|0
1651794530000|2022-05-05 23:48:50|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1651794540000|2022-05-05 23:49:00|18.19|16.46|18.14|16.41|18.19|16.46|18.14|16.41|0
1651794550000|2022-05-05 23:49:10|18.11|16.39|18.11|16.39|18.14|16.41|18.11|16.39|0
1651794560000|2022-05-05 23:49:20|18.08|16.38|18.04|16.33|18.08|16.38|18.04|16.33|0
1651794570000|2022-05-05 23:49:30|18.01|16.3|18.01|16.3|18.04|16.33|18.01|16.3|0
1651794580000|2022-05-05 23:49:40|17.98|16.27|18.04|16.33|18.04|16.33|17.98|16.27|0
1651794590000|2022-05-05 23:49:50|18.08|16.36|18.06|16.34|18.08|16.36|18.04|16.33|0
1651794600000|2022-05-05 23:50:00|18.04|16.33|18.04|16.33|18.04|16.33|18.04|16.33|0
1651794610000|2022-05-05 23:50:10|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1651794620000|2022-05-05 23:50:20|18.04|16.33|18.12|16.4|18.12|16.4|18.04|16.33|0
1651794630000|2022-05-05 23:50:30|18.11|16.38|18.12|16.4|18.12|16.4|18.08|16.35|0
1651794640000|2022-05-05 23:50:40|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1651794650000|2022-05-05 23:50:50|18.21|16.47|18.27|16.53|18.27|16.53|18.17|16.44|0
1651794660000|2022-05-05 23:51:00|18.24|16.5|18.21|16.47|18.24|16.5|18.21|16.47|0
1651794670000|2022-05-05 23:51:10|18.19|16.46|18.17|16.44|18.19|16.46|18.16|16.43|0
1651794680000|2022-05-05 23:51:20|18.19|16.46|18.24|16.5|18.24|16.5|18.19|16.46|0
1651794690000|2022-05-05 23:51:30|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651794700000|2022-05-05 23:51:40|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1651794710000|2022-05-05 23:51:50|18.35|16.61|18.34|16.59|18.35|16.61|18.34|16.59|0
1651794720000|2022-05-05 23:52:00|18.37|16.62|18.37|16.62|18.39|16.64|18.37|16.62|0
1651794730000|2022-05-05 23:52:10|18.34|16.59|18.31|16.56|18.34|16.59|18.31|16.56|0
1651794740000|2022-05-05 23:52:20|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1651794750000|2022-05-05 23:52:30|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1651794770000|2022-05-05 23:52:50|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651794780000|2022-05-05 23:53:00|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1651794790000|2022-05-05 23:53:10|18.39|16.64|18.35|16.61|18.39|16.64|18.35|16.61|0
1651794800000|2022-05-05 23:53:20|18.4|16.65|18.37|16.62|18.4|16.65|18.37|16.62|0
1651794810000|2022-05-05 23:53:30|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1651794820000|2022-05-05 23:53:40|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1651794840000|2022-05-05 23:54:00|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1651794850000|2022-05-05 23:54:10|18.39|16.64|18.39|16.64|18.39|16.64|18.39|16.64|0
1651794860000|2022-05-05 23:54:20|18.4|16.65|18.39|16.64|18.4|16.65|18.39|16.64|0
1651794870000|2022-05-05 23:54:30|18.4|16.65|18.37|16.62|18.4|16.65|18.37|16.62|0
1651794890000|2022-05-05 23:54:50|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1651794900000|2022-05-05 23:55:00|18.39|16.64|18.4|16.65|18.4|16.65|18.39|16.64|0
1651794920000|2022-05-05 23:55:20|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651794930000|2022-05-05 23:55:30|18.35|16.6|18.34|16.59|18.35|16.6|18.34|16.59|0
1651794940000|2022-05-05 23:55:40|18.35|16.6|18.34|16.59|18.35|16.6|18.34|16.59|0
1651794950000|2022-05-05 23:55:50|18.32|16.57|18.3|16.56|18.34|16.59|18.3|16.56|0
1651794960000|2022-05-05 23:56:00|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1651794970000|2022-05-05 23:56:10|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1651794980000|2022-05-05 23:56:20|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1651794990000|2022-05-05 23:56:30|18.39|16.63|18.4|16.65|18.4|16.65|18.39|16.63|0
1651795010000|2022-05-05 23:56:50|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1651795040000|2022-05-05 23:57:20|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1651795050000|2022-05-05 23:57:30|18.38|16.63|18.38|16.63|18.4|16.65|18.38|16.63|0
1651795060000|2022-05-05 23:57:40|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1651795070000|2022-05-05 23:57:50|18.38|16.63|18.4|16.65|18.4|16.65|18.38|16.63|0
1651795080000|2022-05-05 23:58:00|18.53|16.77|18.53|16.77|18.53|16.77|18.53|16.77|0
1651795090000|2022-05-05 23:58:10|18.57|16.8|18.5|16.74|18.57|16.8|18.5|16.74|0
1651795100000|2022-05-05 23:58:20|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1651795110000|2022-05-05 23:58:30|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1651795120000|2022-05-05 23:58:40|18.45|16.69|18.43|16.68|18.45|16.69|18.43|16.68|0
1651795130000|2022-05-05 23:58:50|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651795140000|2022-05-05 23:59:00|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1651795150000|2022-05-05 23:59:10|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1651795160000|2022-05-05 23:59:20|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1651795170000|2022-05-05 23:59:30|18.43|16.68|18.43|16.68|18.43|16.68|18.43|16.68|0
1651795180000|2022-05-05 23:59:40|18.47|16.71|18.43|16.68|18.47|16.71|18.4|16.65|0
1651795190000|2022-05-05 23:59:50|18.4|16.65|18.43|16.68|18.47|16.71|18.4|16.65|0
1651795200000|2022-05-06 00:00:00|18.53|16.77|18.5|16.74|18.53|16.77|18.47|16.71|0
1651795210000|2022-05-06 00:00:10|18.52|16.75|18.62|16.84|18.62|16.84|18.52|16.75|0
1651795220000|2022-05-06 00:00:20|18.6|16.83|18.63|16.86|18.63|16.86|18.6|16.83|0
1651795230000|2022-05-06 00:00:30|18.6|16.83|18.63|16.86|18.63|16.86|18.6|16.83|0
1651795240000|2022-05-06 00:00:40|18.67|16.89|18.6|16.83|18.67|16.89|18.6|16.83|0
1651795250000|2022-05-06 00:00:50|18.55|16.78|18.58|16.81|18.58|16.81|18.55|16.78|0
1651795260000|2022-05-06 00:01:00|18.53|16.77|18.47|16.71|18.53|16.77|18.47|16.71|0
1651795270000|2022-05-06 00:01:10|18.43|16.68|18.48|16.72|18.48|16.72|18.43|16.68|0
1651795280000|2022-05-06 00:01:20|18.47|16.71|18.5|16.74|18.5|16.74|18.47|16.71|0
1651795290000|2022-05-06 00:01:30|18.43|16.68|18.47|16.71|18.47|16.71|18.42|16.66|0
1651795300000|2022-05-06 00:01:40|18.4|16.65|18.33|16.59|18.4|16.65|18.33|16.59|0
1651795310000|2022-05-06 00:01:50|18.3|16.56|18.23|16.5|18.3|16.56|18.23|16.5|0
1651795320000|2022-05-06 00:02:00|18.25|16.51|18.23|16.5|18.25|16.51|18.22|16.48|0
1651795330000|2022-05-06 00:02:10|18.2|16.47|18.23|16.5|18.23|16.5|18.2|16.47|0
1651795340000|2022-05-06 00:02:20|18.2|16.47|18.05|16.33|18.2|16.47|18.05|16.33|0
1651795350000|2022-05-06 00:02:30|18.01|16.29|17.97|16.26|18.02|16.3|17.97|16.26|0
1651795360000|2022-05-06 00:02:40|18.01|16.29|18|16.29|18.04|16.32|18|16.29|0
1651795370000|2022-05-06 00:02:50|17.99|16.27|18|16.29|18|16.29|17.97|16.26|0
1651795380000|2022-05-06 00:03:00|17.97|16.26|17.94|16.23|17.97|16.26|17.91|16.2|0
1651795390000|2022-05-06 00:03:10|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1651795400000|2022-05-06 00:03:20|17.86|16.16|17.91|16.2|17.91|16.2|17.86|16.16|0
1651795410000|2022-05-06 00:03:30|17.84|16.14|17.78|16.08|17.84|16.14|17.78|16.08|0
1651795420000|2022-05-06 00:03:40|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1651795430000|2022-05-06 00:03:50|17.81|16.11|17.78|16.08|17.81|16.11|17.78|16.08|0
1651795440000|2022-05-06 00:04:00|17.81|16.11|17.87|16.17|17.87|16.17|17.81|16.11|0
1651795450000|2022-05-06 00:04:10|17.91|16.2|17.89|16.19|17.91|16.2|17.87|16.17|0
1651795460000|2022-05-06 00:04:20|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1651795470000|2022-05-06 00:04:30|17.91|16.2|17.87|16.17|17.91|16.2|17.87|16.17|0
1651795480000|2022-05-06 00:04:40|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1651795490000|2022-05-06 00:04:50|17.94|16.23|17.92|16.22|17.94|16.23|17.92|16.22|0
1651795500000|2022-05-06 00:05:00|17.87|16.17|17.52|15.85|17.87|16.17|17.52|15.85|0
1651795510000|2022-05-06 00:05:10|17.55|15.88|17.55|15.88|17.58|15.91|17.55|15.88|0
1651795520000|2022-05-06 00:05:20|17.54|15.87|17.57|15.89|17.58|15.91|17.54|15.87|0
1651795530000|2022-05-06 00:05:30|17.58|15.91|17.52|15.85|17.58|15.91|17.52|15.85|0
1651795540000|2022-05-06 00:05:40|17.54|15.87|17.55|15.88|17.55|15.88|17.54|15.87|0
1651795550000|2022-05-06 00:05:50|17.52|15.85|17.39|15.74|17.52|15.85|17.39|15.74|0
1651795560000|2022-05-06 00:06:00|17.47|15.81|17.39|15.74|17.47|15.81|17.39|15.74|0
1651795570000|2022-05-06 00:06:10|17.42|15.76|17.39|15.74|17.42|15.76|17.39|15.74|0
1651795580000|2022-05-06 00:06:20|17.42|15.76|17.39|15.74|17.42|15.76|17.39|15.74|0
1651795590000|2022-05-06 00:06:30|17.46|15.79|17.39|15.74|17.46|15.79|17.39|15.74|0
1651795600000|2022-05-06 00:06:40|17.36|15.71|17.3|15.65|17.36|15.71|17.3|15.65|0
1651795610000|2022-05-06 00:06:50|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1651795620000|2022-05-06 00:07:00|17.27|15.62|17.23|15.59|17.27|15.62|17.23|15.59|0
1651795630000|2022-05-06 00:07:10|17.2|15.56|17.14|15.51|17.2|15.56|17.14|15.51|0
1651795640000|2022-05-06 00:07:20|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1651795650000|2022-05-06 00:07:30|17.14|15.51|17.14|15.51|17.14|15.51|17.11|15.48|0
1651795660000|2022-05-06 00:07:40|17.08|15.45|16.98|15.37|17.08|15.45|16.94|15.32|0
1651795670000|2022-05-06 00:07:50|17|15.38|16.98|15.37|17|15.38|16.98|15.37|0
1651795680000|2022-05-06 00:08:00|16.95|15.34|17.01|15.39|17.01|15.39|16.95|15.34|0
1651795690000|2022-05-06 00:08:10|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1651795700000|2022-05-06 00:08:20|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1651795710000|2022-05-06 00:08:30|17.01|15.39|17.01|15.39|17.01|15.39|16.98|15.37|0
1651795720000|2022-05-06 00:08:40|17.14|15.51|17.11|15.48|17.14|15.51|17.11|15.48|0
1651795730000|2022-05-06 00:08:50|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1651795740000|2022-05-06 00:09:00|17.11|15.48|17.17|15.53|17.17|15.53|17.11|15.48|0
1651795750000|2022-05-06 00:09:10|17.14|15.51|17.04|15.42|17.14|15.51|17.04|15.42|0
1651795760000|2022-05-06 00:09:20|17.01|15.39|17.04|15.42|17.04|15.42|17.01|15.39|0
1651795770000|2022-05-06 00:09:30|17.03|15.41|17.01|15.39|17.04|15.42|17.01|15.39|0
1651795780000|2022-05-06 00:09:40|17.04|15.42|17.2|15.56|17.2|15.56|17.01|15.39|0
1651795790000|2022-05-06 00:09:50|17.23|15.59|17.22|15.58|17.25|15.61|17.22|15.58|0
1651795800000|2022-05-06 00:10:00|17.2|15.56|17.17|15.53|17.23|15.59|17.17|15.53|0
1651795810000|2022-05-06 00:10:10|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1651795820000|2022-05-06 00:10:20|17.2|15.56|17.18|15.55|17.2|15.56|17.17|15.53|0
1651795830000|2022-05-06 00:10:30|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1651795840000|2022-05-06 00:10:40|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1651795850000|2022-05-06 00:10:50|17.2|15.56|17.17|15.53|17.23|15.59|17.17|15.53|0
1651795860000|2022-05-06 00:11:00|17.2|15.56|17.17|15.53|17.23|15.59|17.17|15.53|0
1651795870000|2022-05-06 00:11:10|17.11|15.48|17.11|15.48|17.14|15.51|17.11|15.48|0
1651795880000|2022-05-06 00:11:20|17.08|15.45|17.08|15.45|17.08|15.45|17.06|15.43|0
1651795890000|2022-05-06 00:11:30|17.09|15.46|17.11|15.48|17.11|15.48|17.08|15.45|0
1651795900000|2022-05-06 00:11:40|17.17|15.53|17.2|15.56|17.2|15.56|17.17|15.53|0
1651795910000|2022-05-06 00:11:50|17.17|15.53|17.12|15.49|17.17|15.53|17.11|15.48|0
1651795920000|2022-05-06 00:12:00|17.14|15.51|17.14|15.51|17.14|15.51|17.11|15.48|0
1651795930000|2022-05-06 00:12:10|17.18|15.55|17.11|15.48|17.18|15.55|17.07|15.45|0
1651795940000|2022-05-06 00:12:20|17.14|15.51|17.14|15.51|17.14|15.51|17.12|15.49|0
1651795950000|2022-05-06 00:12:30|17.17|15.53|17.2|15.56|17.2|15.56|17.17|15.53|0
1651795960000|2022-05-06 00:12:40|17.14|15.5|17.15|15.52|17.15|15.52|17.14|15.5|0
1651795970000|2022-05-06 00:12:50|16.92|15.31|16.92|15.31|16.92|15.31|16.87|15.26|0
1651795980000|2022-05-06 00:13:00|16.89|15.28|16.89|15.28|16.93|15.32|16.86|15.25|0
1651795990000|2022-05-06 00:13:10|16.83|15.22|16.79|15.2|16.83|15.22|16.79|15.2|0
1651796000000|2022-05-06 00:13:20|16.86|15.25|16.86|15.25|16.86|15.25|16.83|15.22|0
1651796010000|2022-05-06 00:13:30|16.89|15.28|16.86|15.25|16.89|15.28|16.86|15.25|0
1651796020000|2022-05-06 00:13:40|16.83|15.22|16.83|15.22|16.83|15.22|16.79|15.2|0
1651796030000|2022-05-06 00:13:50|16.86|15.25|16.86|15.25|16.86|15.25|16.83|15.22|0
1651796040000|2022-05-06 00:14:00|16.83|15.22|16.79|15.19|16.83|15.22|16.79|15.19|0
1651796050000|2022-05-06 00:14:10|16.73|15.14|16.78|15.18|16.78|15.18|16.61|15.03|0
1651796060000|2022-05-06 00:14:20|16.79|15.19|16.61|15.03|16.79|15.19|16.61|15.03|0
1651796070000|2022-05-06 00:14:30|16.52|14.95|16.58|15|16.58|15|16.52|14.95|0
1651796080000|2022-05-06 00:14:40|16.52|14.95|16.55|14.97|16.55|14.97|16.52|14.95|0
1651796090000|2022-05-06 00:14:50|16.52|14.95|16.61|15.03|16.61|15.03|16.52|14.95|0
1651796100000|2022-05-06 00:15:00|16.58|15|16.59|15.01|16.62|15.04|16.58|15|0
1651796110000|2022-05-06 00:15:10|16.7|15.11|16.73|15.14|16.73|15.14|16.65|15.07|0
1651796120000|2022-05-06 00:15:20|16.76|15.17|16.89|15.28|16.89|15.28|16.76|15.17|0
1651796130000|2022-05-06 00:15:30|16.79|15.19|16.86|15.25|16.86|15.25|16.73|15.14|0
1651796140000|2022-05-06 00:15:40|16.84|15.24|16.82|15.22|16.86|15.25|16.82|15.22|0
1651796150000|2022-05-06 00:15:50|16.79|15.19|16.86|15.25|16.86|15.25|16.79|15.19|0
1651796160000|2022-05-06 00:16:00|16.82|15.22|16.89|15.28|16.89|15.28|16.82|15.22|0
1651796170000|2022-05-06 00:16:10|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1651796180000|2022-05-06 00:16:20|16.9|15.29|16.86|15.25|16.92|15.31|16.86|15.25|0
1651796190000|2022-05-06 00:16:30|16.82|15.22|16.85|15.25|16.89|15.28|16.82|15.22|0
1651796200000|2022-05-06 00:16:40|16.89|15.28|16.92|15.31|16.92|15.31|16.89|15.28|0
1651796210000|2022-05-06 00:16:50|16.89|15.28|16.95|15.33|16.95|15.33|16.89|15.28|0
1651796220000|2022-05-06 00:17:00|17.01|15.39|17.04|15.42|17.04|15.42|17.01|15.39|0
1651796230000|2022-05-06 00:17:10|17.01|15.39|17.04|15.42|17.04|15.42|17.01|15.39|0
1651796240000|2022-05-06 00:17:20|17.07|15.45|17.1|15.47|17.1|15.47|17.07|15.45|0
1651796250000|2022-05-06 00:17:30|17.01|15.39|17.04|15.42|17.04|15.42|17.01|15.39|0
1651796260000|2022-05-06 00:17:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1651796270000|2022-05-06 00:17:50|17.07|15.45|17.2|15.56|17.2|15.56|17.07|15.45|0
1651796280000|2022-05-06 00:18:00|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1651796290000|2022-05-06 00:18:10|17.13|15.5|17.1|15.47|17.13|15.5|17.1|15.47|0
1651796300000|2022-05-06 00:18:20|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1651796310000|2022-05-06 00:18:30|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1651796320000|2022-05-06 00:18:40|17.2|15.56|17.2|15.56|17.23|15.59|17.2|15.56|0
1651796330000|2022-05-06 00:18:50|17.17|15.53|17.15|15.52|17.17|15.53|17.15|15.52|0
1651796340000|2022-05-06 00:19:00|17.17|15.53|17.23|15.59|17.24|15.6|17.17|15.53|0
1651796350000|2022-05-06 00:19:10|17.51|15.85|17.61|15.93|17.61|15.93|17.51|15.85|0
1651796360000|2022-05-06 00:19:20|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1651796370000|2022-05-06 00:19:30|17.58|15.9|17.51|15.85|17.58|15.9|17.51|15.85|0
1651796380000|2022-05-06 00:19:40|17.48|15.82|17.51|15.84|17.51|15.84|17.45|15.79|0
1651796390000|2022-05-06 00:19:50|17.53|15.86|17.54|15.87|17.61|15.93|17.53|15.86|0
1651796400000|2022-05-06 00:20:00|17.58|15.9|17.54|15.87|17.58|15.9|17.51|15.84|0
1651796410000|2022-05-06 00:20:10|17.58|15.9|17.51|15.84|17.58|15.9|17.51|15.84|0
1651796420000|2022-05-06 00:20:20|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1651796430000|2022-05-06 00:20:30|17.58|15.9|17.58|15.9|17.58|15.9|17.54|15.87|0
1651796440000|2022-05-06 00:20:40|17.54|15.87|17.53|15.86|17.54|15.87|17.53|15.86|0
1651796450000|2022-05-06 00:20:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651796460000|2022-05-06 00:21:00|17.53|15.86|17.64|15.96|17.64|15.96|17.53|15.86|0
1651796470000|2022-05-06 00:21:10|17.62|15.95|17.64|15.96|17.64|15.96|17.61|15.93|0
1651796480000|2022-05-06 00:21:20|17.61|15.93|17.58|15.9|17.61|15.93|17.58|15.9|0
1651796490000|2022-05-06 00:21:30|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1651796500000|2022-05-06 00:21:40|17.64|15.96|17.59|15.92|17.67|15.99|17.59|15.92|0
1651796510000|2022-05-06 00:21:50|17.61|15.93|17.61|15.93|17.61|15.93|17.58|15.9|0
1651796520000|2022-05-06 00:22:00|17.66|15.97|17.67|15.99|17.67|15.99|17.66|15.97|0
1651796530000|2022-05-06 00:22:10|17.64|15.96|17.61|15.93|17.65|15.97|17.61|15.93|0
1651796540000|2022-05-06 00:22:20|17.64|15.96|17.64|15.96|17.67|15.99|17.64|15.96|0
1651796550000|2022-05-06 00:22:30|17.67|15.99|17.65|15.97|17.67|15.99|17.64|15.96|0
1651796560000|2022-05-06 00:22:40|17.69|16|17.7|16.02|17.7|16.02|17.69|16|0
1651796570000|2022-05-06 00:22:50|17.77|16.08|17.77|16.08|17.8|16.1|17.77|16.08|0
1651796580000|2022-05-06 00:23:00|17.78|16.09|17.75|16.06|17.8|16.1|17.75|16.06|0
1651796590000|2022-05-06 00:23:10|17.77|16.08|17.77|16.08|17.77|16.08|17.74|16.05|0
1651796600000|2022-05-06 00:23:20|17.8|16.1|17.77|16.08|17.8|16.1|17.77|16.08|0
1651796610000|2022-05-06 00:23:30|17.74|16.05|17.77|16.08|17.77|16.08|17.7|16.02|0
1651796620000|2022-05-06 00:23:40|17.75|16.06|17.74|16.05|17.75|16.06|17.72|16.03|0
1651796630000|2022-05-06 00:23:50|17.77|16.08|17.74|16.05|17.77|16.08|17.74|16.05|0
1651796640000|2022-05-06 00:24:00|17.72|16.03|17.72|16.03|17.72|16.03|17.7|16.02|0
1651796650000|2022-05-06 00:24:10|17.7|16.02|17.67|15.99|17.7|16.02|17.67|15.99|0
1651796660000|2022-05-06 00:24:20|17.7|16.02|17.73|16.05|17.73|16.05|17.7|16.02|0
1651796670000|2022-05-06 00:24:30|17.7|16.02|17.62|15.94|17.7|16.02|17.62|15.94|0
1651796680000|2022-05-06 00:24:40|17.61|15.93|17.59|15.91|17.62|15.94|17.59|15.91|0
1651796690000|2022-05-06 00:24:50|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1651796700000|2022-05-06 00:25:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1651796710000|2022-05-06 00:25:10|17.49|15.83|17.51|15.84|17.51|15.84|17.48|15.81|0
1651796720000|2022-05-06 00:25:20|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1651796730000|2022-05-06 00:25:30|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1651796740000|2022-05-06 00:25:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1651796750000|2022-05-06 00:25:50|17.91|16.2|17.87|16.17|17.91|16.2|17.87|16.17|0
1651796760000|2022-05-06 00:26:00|17.84|16.14|18.08|16.36|18.13|16.4|17.84|16.14|0
1651796770000|2022-05-06 00:26:10|18.11|16.39|18.11|16.39|18.15|16.42|18.11|16.39|0
1651796780000|2022-05-06 00:26:20|18.1|16.37|18.11|16.39|18.11|16.39|18.1|16.37|0
1651796790000|2022-05-06 00:26:30|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651796800000|2022-05-06 00:26:40|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1651796810000|2022-05-06 00:26:50|18.11|16.39|18.11|16.39|18.15|16.42|18.11|16.39|0
1651796820000|2022-05-06 00:27:00|18.15|16.42|18.11|16.39|18.16|16.43|18.11|16.39|0
1651796830000|2022-05-06 00:27:10|18.13|16.4|18.1|16.37|18.13|16.4|18.1|16.37|0
1651796840000|2022-05-06 00:27:20|18.11|16.39|18.11|16.39|18.13|16.4|18.11|16.39|0
1651796850000|2022-05-06 00:27:30|18.13|16.4|18.18|16.45|18.18|16.45|18.13|16.4|0
1651796860000|2022-05-06 00:27:40|18.14|16.42|18.24|16.51|18.24|16.51|18.14|16.42|0
1651796870000|2022-05-06 00:27:50|18.18|16.45|18.19|16.46|18.23|16.49|18.18|16.45|0
1651796880000|2022-05-06 00:28:00|18.24|16.51|18.21|16.48|18.24|16.51|18.21|16.48|0
1651796890000|2022-05-06 00:28:10|18.18|16.45|18.14|16.42|18.18|16.45|18.14|16.42|0
1651796900000|2022-05-06 00:28:20|18.18|16.45|18.18|16.45|18.18|16.45|18.14|16.42|0
1651796910000|2022-05-06 00:28:30|18.23|16.49|18.21|16.48|18.23|16.49|18.21|16.48|0
1651796920000|2022-05-06 00:28:40|18.18|16.45|18.14|16.42|18.18|16.45|18.14|16.42|0
1651796930000|2022-05-06 00:28:50|18.16|16.43|18.14|16.42|18.16|16.43|18.14|16.42|0
1651796940000|2022-05-06 00:29:00|18.18|16.45|18.18|16.45|18.18|16.45|18.14|16.42|0
1651796950000|2022-05-06 00:29:10|18.21|16.47|18.16|16.43|18.21|16.47|18.14|16.42|0
1651796960000|2022-05-06 00:29:20|18.14|16.42|18.18|16.45|18.18|16.45|18.14|16.42|0
1651796970000|2022-05-06 00:29:30|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1651796980000|2022-05-06 00:29:40|18.14|16.42|18.11|16.39|18.18|16.45|18.11|16.39|0
1651796990000|2022-05-06 00:29:50|18.14|16.42|18.14|16.42|18.14|16.42|18.14|16.42|0
1651797000000|2022-05-06 00:30:00|18.11|16.39|18.09|16.37|18.11|16.39|18.09|16.37|0
1651797010000|2022-05-06 00:30:10|18.03|16.31|18.08|16.36|18.08|16.36|18.01|16.3|0
1651797020000|2022-05-06 00:30:20|18.05|16.33|18.08|16.36|18.11|16.39|18.05|16.33|0
1651797030000|2022-05-06 00:30:30|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1651797040000|2022-05-06 00:30:40|18.01|16.3|17.98|16.27|18.01|16.3|17.98|16.27|0
1651797050000|2022-05-06 00:30:50|18|16.28|17.95|16.24|18|16.28|17.95|16.24|0
1651797060000|2022-05-06 00:31:00|17.93|16.22|17.92|16.21|17.93|16.22|17.92|16.21|0
1651797070000|2022-05-06 00:31:10|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1651797080000|2022-05-06 00:31:20|17.92|16.21|17.79|16.09|17.92|16.21|17.79|16.09|0
1651797090000|2022-05-06 00:31:30|17.85|16.15|17.76|16.06|17.85|16.15|17.76|16.06|0
1651797100000|2022-05-06 00:31:40|17.72|16.04|17.66|15.98|17.76|16.06|17.66|15.98|0
1651797110000|2022-05-06 00:31:50|17.63|15.95|17.63|15.95|17.64|15.96|17.63|15.95|0
1651797120000|2022-05-06 00:32:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1651797130000|2022-05-06 00:32:10|17.67|15.99|17.66|15.98|17.67|15.99|17.66|15.98|0
1651797140000|2022-05-06 00:32:20|17.69|16.01|17.75|16.06|17.75|16.06|17.69|16.01|0
1651797150000|2022-05-06 00:32:30|17.82|16.12|17.72|16.03|17.82|16.12|17.72|16.03|0
1651797160000|2022-05-06 00:32:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1651797180000|2022-05-06 00:33:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1651797190000|2022-05-06 00:33:10|17.63|15.95|17.56|15.89|17.63|15.95|17.56|15.89|0
1651797200000|2022-05-06 00:33:20|17.59|15.92|17.66|15.98|17.66|15.98|17.59|15.92|0
1651797210000|2022-05-06 00:33:30|17.69|16.01|17.79|16.09|17.79|16.09|17.69|16.01|0
1651797230000|2022-05-06 00:33:50|17.75|16.06|17.69|16.01|17.75|16.06|17.69|16.01|0
1651797240000|2022-05-06 00:34:00|17.67|15.99|17.69|16.01|17.71|16.02|17.67|15.99|0
1651797250000|2022-05-06 00:34:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1651797260000|2022-05-06 00:34:20|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1651797270000|2022-05-06 00:34:30|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1651797280000|2022-05-06 00:34:40|17.75|16.06|17.75|16.06|17.79|16.09|17.75|16.06|0
1651797290000|2022-05-06 00:34:50|17.74|16.05|17.75|16.06|17.75|16.06|17.72|16.03|0
1651797300000|2022-05-06 00:35:00|17.72|16.03|17.75|16.06|17.75|16.06|17.72|16.03|0
1651797310000|2022-05-06 00:35:10|17.69|16|17.66|15.98|17.69|16|17.66|15.98|0
1651797320000|2022-05-06 00:35:20|17.64|15.96|17.63|15.95|17.64|15.96|17.59|15.92|0
1651797330000|2022-05-06 00:35:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1651797340000|2022-05-06 00:35:40|17.63|15.95|17.69|16|17.69|16|17.59|15.92|0
1651797350000|2022-05-06 00:35:50|17.7|16.02|17.69|16|17.7|16.02|17.69|16|0
1651797360000|2022-05-06 00:36:00|17.66|15.98|17.74|16.05|17.74|16.05|17.66|15.98|0
1651797370000|2022-05-06 00:36:10|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1651797380000|2022-05-06 00:36:20|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1651797390000|2022-05-06 00:36:30|17.69|16|17.66|15.98|17.69|16|17.62|15.95|0
1651797400000|2022-05-06 00:36:40|17.69|16|17.66|15.98|17.69|16|17.66|15.98|0
1651797410000|2022-05-06 00:36:50|17.62|15.95|17.67|15.99|17.67|15.99|17.62|15.95|0
1651797420000|2022-05-06 00:37:00|17.69|16|17.69|16|17.72|16.03|17.69|16|0
1651797430000|2022-05-06 00:37:10|17.72|16.03|17.69|16|17.72|16.03|17.69|16|0
1651797440000|2022-05-06 00:37:20|17.78|16.09|17.69|16|17.78|16.09|17.69|16|0
1651797450000|2022-05-06 00:37:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1651797460000|2022-05-06 00:37:40|17.75|16.06|17.75|16.06|17.75|16.06|17.72|16.03|0
1651797470000|2022-05-06 00:37:50|17.78|16.09|17.56|15.89|17.78|16.09|17.56|15.89|0
1651797480000|2022-05-06 00:38:00|17.61|15.93|17.56|15.89|17.61|15.93|17.56|15.89|0
1651797490000|2022-05-06 00:38:10|17.58|15.9|17.62|15.95|17.62|15.95|17.58|15.9|0
1651797500000|2022-05-06 00:38:20|17.66|15.97|17.66|15.97|17.66|15.97|17.62|15.95|0
1651797510000|2022-05-06 00:38:30|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1651797520000|2022-05-06 00:38:40|17.64|15.96|17.69|16|17.69|16|17.64|15.96|0
1651797530000|2022-05-06 00:38:50|17.59|15.92|17.53|15.86|17.59|15.92|17.53|15.86|0
1651797540000|2022-05-06 00:39:00|17.47|15.8|17.4|15.74|17.47|15.8|17.34|15.69|0
1651797550000|2022-05-06 00:39:10|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1651797560000|2022-05-06 00:39:20|17.35|15.7|17.4|15.74|17.4|15.74|17.35|15.7|0
1651797570000|2022-05-06 00:39:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1651797580000|2022-05-06 00:39:40|17.46|15.8|17.37|15.72|17.5|15.83|17.37|15.72|0
1651797590000|2022-05-06 00:39:50|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1651797600000|2022-05-06 00:40:00|17.45|15.79|17.43|15.77|17.45|15.79|17.42|15.76|0
1651797610000|2022-05-06 00:40:10|17.42|15.76|17.43|15.77|17.46|15.8|17.42|15.76|0
1651797620000|2022-05-06 00:40:20|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1651797630000|2022-05-06 00:40:30|17.48|15.81|17.43|15.77|17.48|15.81|17.43|15.77|0
1651797640000|2022-05-06 00:40:40|17.46|15.8|17.43|15.77|17.5|15.83|17.43|15.77|0
1651797650000|2022-05-06 00:40:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1651797660000|2022-05-06 00:41:00|17.5|15.83|17.43|15.77|17.5|15.83|17.43|15.77|0
1651797670000|2022-05-06 00:41:10|17.46|15.8|17.5|15.83|17.53|15.86|17.46|15.8|0
1651797680000|2022-05-06 00:41:20|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1651797690000|2022-05-06 00:41:30|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1651797700000|2022-05-06 00:41:40|17.45|15.79|17.46|15.8|17.46|15.8|17.43|15.77|0
1651797710000|2022-05-06 00:41:50|17.48|15.81|17.5|15.83|17.51|15.84|17.48|15.81|0
1651797720000|2022-05-06 00:42:00|17.51|15.84|17.5|15.83|17.51|15.84|17.5|15.83|0
1651797730000|2022-05-06 00:42:10|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1651797740000|2022-05-06 00:42:20|17.5|15.83|17.53|15.86|17.53|15.86|17.5|15.83|0
1651797750000|2022-05-06 00:42:30|17.5|15.83|17.5|15.83|17.56|15.89|17.5|15.83|0
1651797760000|2022-05-06 00:42:40|17.49|15.89|17.56|15.89|17.56|15.89|17.49|15.89|0
1651797770000|2022-05-06 00:42:50|17.57|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1651797780000|2022-05-06 00:43:00|17.53|15.86|17.56|15.89|17.59|15.91|17.53|15.86|0
1651797790000|2022-05-06 00:43:10|17.46|15.8|17.49|15.83|17.49|15.83|17.46|15.8|0
1651797800000|2022-05-06 00:43:20|17.48|15.81|17.46|15.8|17.49|15.83|17.46|15.8|0
1651797810000|2022-05-06 00:43:30|17.49|15.83|17.49|15.83|17.49|15.83|17.46|15.8|0
1651797820000|2022-05-06 00:43:40|17.48|15.81|17.49|15.83|17.49|15.83|17.48|15.81|0
1651797830000|2022-05-06 00:43:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1651797840000|2022-05-06 00:44:00|17.56|15.89|17.56|15.89|17.59|15.91|17.53|15.86|0
1651797850000|2022-05-06 00:44:10|17.49|15.83|17.48|15.81|17.49|15.83|17.46|15.8|0
1651797860000|2022-05-06 00:44:20|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1651797870000|2022-05-06 00:44:30|17.46|15.8|17.46|15.8|17.49|15.83|17.46|15.8|0
1651797880000|2022-05-06 00:44:40|17.49|15.83|17.56|15.89|17.56|15.89|17.49|15.83|0
1651797890000|2022-05-06 00:44:50|17.59|15.91|17.53|15.86|17.59|15.91|17.49|15.83|0
1651797900000|2022-05-06 00:45:00|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1651797910000|2022-05-06 00:45:10|17.46|15.8|17.45|15.78|17.46|15.8|17.43|15.77|0
1651797920000|2022-05-06 00:45:20|17.49|15.83|17.53|15.86|17.54|15.87|17.49|15.83|0
1651797930000|2022-05-06 00:45:30|17.49|15.83|17.56|15.88|17.56|15.88|17.49|15.83|0
1651797940000|2022-05-06 00:45:40|17.53|15.86|17.43|15.77|17.53|15.86|17.43|15.77|0
1651797950000|2022-05-06 00:45:50|17.46|15.8|17.41|15.76|17.46|15.8|17.41|15.76|0
1651797960000|2022-05-06 00:46:00|17.3|15.66|17.27|15.63|17.34|15.68|17.27|15.63|0
1651797970000|2022-05-06 00:46:10|17.26|15.61|17.18|15.54|17.26|15.61|17.15|15.51|0
1651797980000|2022-05-06 00:46:20|17.15|15.51|17.21|15.57|17.21|15.57|17.15|15.51|0
1651797990000|2022-05-06 00:46:30|17.19|15.56|17.21|15.57|17.21|15.57|17.19|15.56|0
1651798000000|2022-05-06 00:46:40|17.23|15.58|17.4|15.74|17.4|15.74|17.23|15.58|0
1651798010000|2022-05-06 00:46:50|17.43|15.77|17.4|15.74|17.43|15.77|17.37|15.71|0
1651798020000|2022-05-06 00:47:00|17.41|15.75|17.51|15.84|17.51|15.84|17.4|15.74|0
1651798030000|2022-05-06 00:47:10|17.56|15.88|17.62|15.94|17.62|15.94|17.56|15.88|0
1651798040000|2022-05-06 00:47:20|17.59|15.91|17.65|15.97|17.65|15.97|17.59|15.91|0
1651798050000|2022-05-06 00:47:30|17.68|16|17.68|16|17.68|16|17.68|16|0
1651798060000|2022-05-06 00:47:40|17.6|15.93|17.59|15.91|17.62|15.94|17.59|15.91|0
1651798070000|2022-05-06 00:47:50|17.62|15.94|17.67|15.98|17.67|15.98|17.62|15.94|0
1651798080000|2022-05-06 00:48:00|17.68|16|17.62|15.94|17.68|16|17.62|15.94|0
1651798090000|2022-05-06 00:48:10|17.63|15.96|17.56|15.88|17.63|15.96|17.56|15.88|0
1651798100000|2022-05-06 00:48:20|17.57|15.9|17.57|15.9|17.57|15.9|17.56|15.88|0
1651798110000|2022-05-06 00:48:30|17.56|15.88|17.56|15.88|17.57|15.9|17.56|15.88|0
1651798120000|2022-05-06 00:48:40|17.54|15.87|17.56|15.88|17.56|15.88|17.54|15.87|0
1651798140000|2022-05-06 00:49:00|17.54|15.87|17.49|15.83|17.54|15.87|17.49|15.83|0
1651798150000|2022-05-06 00:49:10|17.46|15.8|17.43|15.77|17.46|15.8|17.43|15.77|0
1651798160000|2022-05-06 00:49:20|17.38|15.73|17.37|15.71|17.38|15.73|17.37|15.71|0
1651798170000|2022-05-06 00:49:30|17.4|15.74|17.41|15.75|17.41|15.75|17.38|15.73|0
1651798180000|2022-05-06 00:49:40|17.43|15.77|17.49|15.83|17.51|15.84|17.43|15.77|0
1651798190000|2022-05-06 00:49:50|17.46|15.8|17.47|15.81|17.47|15.81|17.46|15.8|0
1651798200000|2022-05-06 00:50:00|17.43|15.77|17.44|15.78|17.46|15.8|17.43|15.77|0
1651798210000|2022-05-06 00:50:10|17.41|15.75|17.33|15.68|17.41|15.75|17.33|15.68|0
1651798220000|2022-05-06 00:50:20|17.36|15.71|17.33|15.68|17.36|15.71|17.33|15.68|0
1651798230000|2022-05-06 00:50:30|17.3|15.65|17.35|15.7|17.35|15.7|17.3|15.65|0
1651798240000|2022-05-06 00:50:40|17.38|15.72|17.38|15.72|17.4|15.74|17.38|15.72|0
1651798250000|2022-05-06 00:50:50|17.41|15.75|17.52|15.85|17.52|15.85|17.41|15.75|0
1651798260000|2022-05-06 00:51:00|17.54|15.87|17.59|15.91|17.59|15.91|17.54|15.87|0
1651798270000|2022-05-06 00:51:10|17.63|15.95|17.6|15.92|17.63|15.95|17.59|15.91|0
1651798280000|2022-05-06 00:51:20|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1651798290000|2022-05-06 00:51:30|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1651798300000|2022-05-06 00:51:40|17.55|15.88|17.68|16|17.68|16|17.54|15.87|0
1651798310000|2022-05-06 00:51:50|17.7|16.01|17.71|16.03|17.71|16.03|17.7|16.01|0
1651798320000|2022-05-06 00:52:00|17.66|15.98|17.68|16|17.68|16|17.66|15.98|0
1651798330000|2022-05-06 00:52:10|17.65|15.97|17.66|15.98|17.68|16|17.65|15.97|0
1651798340000|2022-05-06 00:52:20|17.65|15.97|17.59|15.91|17.68|16|17.59|15.91|0
1651798350000|2022-05-06 00:52:30|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1651798360000|2022-05-06 00:52:40|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1651798370000|2022-05-06 00:52:50|17.54|15.87|17.4|15.74|17.54|15.87|17.4|15.74|0
1651798380000|2022-05-06 00:53:00|17.43|15.77|17.4|15.74|17.43|15.77|17.4|15.74|0
1651798390000|2022-05-06 00:53:10|17.38|15.72|17.36|15.71|17.4|15.74|17.36|15.71|0
1651798400000|2022-05-06 00:53:20|17.16|15.53|17.18|15.54|17.18|15.54|17.08|15.46|0
1651798410000|2022-05-06 00:53:30|17.24|15.6|17.3|15.65|17.3|15.65|17.24|15.6|0
1651798430000|2022-05-06 00:53:50|17.36|15.71|17.46|15.8|17.5|15.84|17.36|15.71|0
1651798440000|2022-05-06 00:54:00|17.44|15.78|17.44|15.78|17.44|15.78|17.43|15.77|0
1651798450000|2022-05-06 00:54:10|17.46|15.8|17.47|15.81|17.47|15.81|17.46|15.79|0
1651798460000|2022-05-06 00:54:20|17.46|15.79|17.39|15.74|17.46|15.79|17.36|15.71|0
1651798470000|2022-05-06 00:54:30|17.38|15.72|17.36|15.71|17.38|15.72|17.36|15.71|0
1651798480000|2022-05-06 00:54:40|17.33|15.68|17.22|15.58|17.33|15.68|17.22|15.58|0
1651798490000|2022-05-06 00:54:50|17.24|15.6|17.27|15.62|17.3|15.65|17.24|15.6|0
1651798500000|2022-05-06 00:55:00|17.3|15.65|17.22|15.58|17.3|15.65|17.21|15.57|0
1651798510000|2022-05-06 00:55:10|17.27|15.62|17.24|15.6|17.27|15.62|17.24|15.6|0
1651798520000|2022-05-06 00:55:20|17.17|15.54|17.24|15.6|17.24|15.6|17.17|15.54|0
1651798530000|2022-05-06 00:55:30|17.27|15.62|17.31|15.67|17.31|15.67|17.27|15.62|0
1651798540000|2022-05-06 00:55:40|17.25|15.61|17.21|15.57|17.27|15.62|17.21|15.57|0
1651798550000|2022-05-06 00:55:50|16.93|15.31|16.99|15.37|16.99|15.37|16.93|15.31|0
1651798560000|2022-05-06 00:56:00|16.97|15.36|16.79|15.19|16.97|15.36|16.79|15.19|0
1651798570000|2022-05-06 00:56:10|16.77|15.18|16.74|15.15|16.8|15.2|16.74|15.15|0
1651798580000|2022-05-06 00:56:20|16.77|15.18|16.83|15.23|16.83|15.23|16.77|15.18|0
1651798590000|2022-05-06 00:56:30|16.8|15.2|16.71|15.12|16.8|15.2|16.71|15.12|0
1651798600000|2022-05-06 00:56:40|16.7|15.11|16.74|15.15|16.74|15.15|16.7|15.11|0
1651798610000|2022-05-06 00:56:50|16.68|15.09|16.68|15.09|16.71|15.12|16.68|15.09|0
1651798620000|2022-05-06 00:57:00|16.71|15.12|16.83|15.23|16.83|15.23|16.71|15.12|0
1651798630000|2022-05-06 00:57:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1651798640000|2022-05-06 00:57:20|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1651798650000|2022-05-06 00:57:30|16.71|15.12|16.68|15.09|16.73|15.13|16.68|15.09|0
1651798660000|2022-05-06 00:57:40|16.65|15.06|16.74|15.15|16.74|15.15|16.65|15.06|0
1651798670000|2022-05-06 00:57:50|16.71|15.12|16.73|15.13|16.73|15.13|16.71|15.12|0
1651798680000|2022-05-06 00:58:00|16.77|15.17|16.77|15.17|16.77|15.17|16.74|15.15|0
1651798690000|2022-05-06 00:58:10|16.79|15.19|16.79|15.19|16.8|15.2|16.79|15.19|0
1651798700000|2022-05-06 00:58:20|16.8|15.2|16.79|15.19|16.8|15.2|16.77|15.17|0
1651798710000|2022-05-06 00:58:30|16.83|15.23|16.74|15.15|16.83|15.23|16.74|15.15|0
1651798720000|2022-05-06 00:58:40|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1651798730000|2022-05-06 00:58:50|16.72|15.13|16.71|15.12|16.72|15.13|16.71|15.12|0
1651798740000|2022-05-06 00:59:00|16.74|15.15|16.82|15.21|16.82|15.21|16.74|15.15|0
1651798750000|2022-05-06 00:59:10|16.83|15.23|16.8|15.2|16.86|15.26|16.8|15.2|0
1651798760000|2022-05-06 00:59:20|16.74|15.15|16.74|15.15|16.74|15.15|16.74|15.15|0
1651798770000|2022-05-06 00:59:30|16.77|15.17|16.86|15.26|16.86|15.26|16.77|15.17|0
1651798780000|2022-05-06 00:59:40|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1651798790000|2022-05-06 00:59:50|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1651798800000|2022-05-06 01:00:00|16.86|15.26|16.89|15.28|16.89|15.28|16.86|15.26|0
1651798810000|2022-05-06 01:00:10|16.91|15.3|17.02|15.4|17.02|15.4|16.91|15.3|0
1651798820000|2022-05-06 01:00:20|17.03|15.41|17.02|15.4|17.05|15.42|17.02|15.4|0
1651798830000|2022-05-06 01:00:30|16.99|15.37|16.89|15.28|16.99|15.37|16.89|15.28|0
1651798840000|2022-05-06 01:00:40|16.92|15.31|16.92|15.31|16.92|15.31|16.89|15.28|0
1651798850000|2022-05-06 01:00:50|16.95|15.34|16.95|15.34|16.97|15.35|16.95|15.34|0
1651798860000|2022-05-06 01:01:00|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1651798870000|2022-05-06 01:01:10|16.89|15.28|16.86|15.26|16.89|15.28|16.86|15.26|0
1651798880000|2022-05-06 01:01:20|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1651798890000|2022-05-06 01:01:30|16.77|15.17|16.8|15.2|16.82|15.21|16.77|15.17|0
1651798900000|2022-05-06 01:01:40|16.83|15.23|16.89|15.28|16.89|15.28|16.83|15.23|0
1651798910000|2022-05-06 01:01:50|16.92|15.31|16.94|15.32|16.94|15.33|16.92|15.31|0
1651798920000|2022-05-06 01:02:00|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1651798930000|2022-05-06 01:02:10|17.05|15.42|17.17|15.54|17.17|15.54|17.05|15.42|0
1651798940000|2022-05-06 01:02:20|17.08|15.45|17.08|15.45|17.11|15.48|17.08|15.45|0
1651798950000|2022-05-06 01:02:30|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1651798960000|2022-05-06 01:02:40|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1651798970000|2022-05-06 01:02:50|16.98|15.37|17.02|15.39|17.02|15.39|16.98|15.37|0
1651798980000|2022-05-06 01:03:00|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1651798990000|2022-05-06 01:03:10|16.88|15.27|16.98|15.37|16.98|15.37|16.88|15.27|0
1651799000000|2022-05-06 01:03:20|17.02|15.39|17.05|15.42|17.05|15.42|16.98|15.37|0
1651799010000|2022-05-06 01:03:30|17.02|15.39|17.08|15.45|17.08|15.45|17.02|15.39|0
1651799020000|2022-05-06 01:03:40|17.02|15.39|16.92|15.31|17.02|15.39|16.83|15.23|0
1651799030000|2022-05-06 01:03:50|16.95|15.34|16.95|15.34|16.95|15.34|16.92|15.31|0
1651799040000|2022-05-06 01:04:00|16.92|15.31|16.86|15.25|16.92|15.31|16.86|15.25|0
1651799050000|2022-05-06 01:04:10|16.89|15.28|16.89|15.28|16.89|15.28|16.86|15.25|0
1651799060000|2022-05-06 01:04:20|16.91|15.3|16.86|15.25|16.94|15.32|16.86|15.25|0
1651799070000|2022-05-06 01:04:30|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1651799080000|2022-05-06 01:04:40|16.8|15.2|16.89|15.28|16.89|15.28|16.8|15.2|0
1651799090000|2022-05-06 01:04:50|16.86|15.25|16.81|15.21|16.86|15.25|16.81|15.21|0
1651799100000|2022-05-06 01:05:00|16.78|15.18|16.86|15.25|16.86|15.25|16.78|15.18|0
1651799110000|2022-05-06 01:05:10|16.83|15.23|16.83|15.23|16.86|15.25|16.83|15.23|0
1651799120000|2022-05-06 01:05:20|16.86|15.25|16.89|15.28|16.91|15.3|16.86|15.25|0
1651799130000|2022-05-06 01:05:30|16.92|15.31|16.94|15.32|16.95|15.34|16.92|15.31|0
1651799140000|2022-05-06 01:05:40|16.89|15.28|16.94|15.32|16.94|15.32|16.89|15.28|0
1651799150000|2022-05-06 01:05:50|16.98|15.37|16.98|15.37|16.98|15.37|16.98|15.37|0
1651799160000|2022-05-06 01:06:00|16.95|15.34|16.81|15.21|16.95|15.34|16.81|15.21|0
1651799170000|2022-05-06 01:06:10|16.8|15.2|16.8|15.2|16.8|15.2|16.77|15.17|0
1651799180000|2022-05-06 01:06:20|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1651799190000|2022-05-06 01:06:30|16.89|15.28|16.8|15.2|16.89|15.28|16.8|15.2|0
1651799200000|2022-05-06 01:06:40|16.87|15.27|16.89|15.28|16.89|15.28|16.87|15.27|0
1651799210000|2022-05-06 01:06:50|16.95|15.34|16.92|15.31|16.98|15.37|16.92|15.31|0
1651799220000|2022-05-06 01:07:00|16.94|15.32|16.92|15.31|16.94|15.32|16.89|15.28|0
1651799230000|2022-05-06 01:07:10|16.94|15.32|17.14|15.51|17.14|15.51|16.94|15.32|0
1651799240000|2022-05-06 01:07:20|17.17|15.53|17.11|15.48|17.17|15.53|17.11|15.48|0
1651799250000|2022-05-06 01:07:30|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1651799260000|2022-05-06 01:07:40|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1651799270000|2022-05-06 01:07:50|17.14|15.51|17.17|15.53|17.17|15.53|17.14|15.51|0
1651799280000|2022-05-06 01:08:00|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1651799290000|2022-05-06 01:08:10|17.18|15.55|17.14|15.5|17.2|15.56|17.14|15.5|0
1651799300000|2022-05-06 01:08:20|17.12|15.49|17.14|15.5|17.14|15.5|17.12|15.49|0
1651799310000|2022-05-06 01:08:30|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1651799320000|2022-05-06 01:08:40|17.07|15.45|17.11|15.48|17.11|15.48|17.07|15.45|0
1651799330000|2022-05-06 01:08:50|17.15|15.52|17.2|15.56|17.2|15.56|17.15|15.52|0
1651799340000|2022-05-06 01:09:00|17.18|15.55|17.18|15.55|17.2|15.56|17.18|15.55|0
1651799350000|2022-05-06 01:09:10|17.14|15.5|17.14|15.5|17.14|15.5|17.11|15.48|0
1651799360000|2022-05-06 01:09:20|17.11|15.48|17.11|15.48|17.11|15.48|17.07|15.45|0
1651799370000|2022-05-06 01:09:30|17.17|15.53|17.11|15.48|17.17|15.53|17.07|15.45|0
1651799380000|2022-05-06 01:09:40|17.07|15.45|17.11|15.48|17.11|15.48|17.07|15.45|0
1651799390000|2022-05-06 01:09:50|17.07|15.45|17.07|15.45|17.07|15.45|17.04|15.42|0
1651799400000|2022-05-06 01:10:00|17.09|15.46|17.11|15.48|17.11|15.48|17.04|15.42|0
1651799410000|2022-05-06 01:10:10|17.09|15.46|17.01|15.39|17.09|15.46|17.01|15.39|0
1651799420000|2022-05-06 01:10:20|17|15.38|16.98|15.36|17|15.38|16.98|15.36|0
1651799430000|2022-05-06 01:10:30|17.03|15.41|17.04|15.42|17.06|15.43|17.03|15.41|0
1651799440000|2022-05-06 01:10:40|16.98|15.36|17|15.38|17|15.38|16.98|15.36|0
1651799450000|2022-05-06 01:10:50|17.01|15.39|17.01|15.39|17.04|15.42|17.01|15.39|0
1651799460000|2022-05-06 01:11:00|17|15.38|17|15.38|17|15.38|16.93|15.32|0
1651799470000|2022-05-06 01:11:10|16.98|15.36|17.07|15.45|17.07|15.45|16.98|15.36|0
1651799480000|2022-05-06 01:11:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1651799490000|2022-05-06 01:11:30|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1651799500000|2022-05-06 01:11:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1651799510000|2022-05-06 01:11:50|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1651799520000|2022-05-06 01:12:00|16.95|15.34|16.96|15.35|16.98|15.36|16.95|15.34|0
1651799530000|2022-05-06 01:12:10|16.92|15.31|16.87|15.26|16.92|15.31|16.86|15.25|0
1651799540000|2022-05-06 01:12:20|16.89|15.28|17.21|15.57|17.21|15.57|16.89|15.28|0
1651799550000|2022-05-06 01:12:30|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1651799560000|2022-05-06 01:12:40|17.21|15.57|17.21|15.57|17.21|15.57|17.18|15.54|0
1651799570000|2022-05-06 01:12:50|17.27|15.63|17.19|15.56|17.27|15.63|17.19|15.56|0
1651799580000|2022-05-06 01:13:00|17.18|15.54|17.18|15.54|17.21|15.57|17.18|15.54|0
1651799590000|2022-05-06 01:13:10|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1651799600000|2022-05-06 01:13:20|17.09|15.46|17.09|15.46|17.15|15.52|17.09|15.46|0
1651799610000|2022-05-06 01:13:30|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1651799620000|2022-05-06 01:13:40|17.06|15.43|17.09|15.46|17.09|15.46|17.06|15.43|0
1651799630000|2022-05-06 01:13:50|17.06|15.43|16.96|15.35|17.07|15.44|16.96|15.35|0
1651799640000|2022-05-06 01:14:00|17.02|15.4|16.96|15.35|17.02|15.4|16.96|15.35|0
1651799650000|2022-05-06 01:14:10|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1651799660000|2022-05-06 01:14:20|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1651799670000|2022-05-06 01:14:30|16.99|15.37|16.95|15.33|16.99|15.37|16.95|15.33|0
1651799680000|2022-05-06 01:14:40|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1651799690000|2022-05-06 01:14:50|17.02|15.4|16.93|15.32|17.02|15.4|16.93|15.32|0
1651799700000|2022-05-06 01:15:00|16.98|15.36|16.87|15.26|16.98|15.36|16.87|15.26|0
1651799710000|2022-05-06 01:15:10|16.81|15.21|16.78|15.18|16.81|15.21|16.75|15.15|0
1651799720000|2022-05-06 01:15:20|16.81|15.21|16.75|15.15|16.81|15.21|16.75|15.15|0
1651799730000|2022-05-06 01:15:30|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1651799740000|2022-05-06 01:15:40|16.78|15.18|16.78|15.18|16.78|15.18|16.76|15.17|0
1651799750000|2022-05-06 01:15:50|16.75|15.15|16.75|15.15|16.75|15.15|16.72|15.12|0
1651799760000|2022-05-06 01:16:00|16.81|15.21|16.75|15.15|16.81|15.21|16.75|15.15|0
1651799770000|2022-05-06 01:16:10|16.81|15.21|16.75|15.15|16.81|15.21|16.75|15.15|0
1651799780000|2022-05-06 01:16:20|16.72|15.12|16.75|15.15|16.75|15.15|16.72|15.12|0
1651799790000|2022-05-06 01:16:30|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1651799800000|2022-05-06 01:16:40|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1651799810000|2022-05-06 01:16:50|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1651799820000|2022-05-06 01:17:00|16.76|15.17|16.76|15.16|16.78|15.18|16.76|15.16|0
1651799830000|2022-05-06 01:17:10|16.78|15.18|16.78|15.18|16.78|15.18|16.75|15.15|0
1651799840000|2022-05-06 01:17:20|16.79|15.19|16.94|15.33|16.94|15.33|16.79|15.19|0
1651799850000|2022-05-06 01:17:30|16.98|15.36|16.9|15.29|16.98|15.36|16.88|15.28|0
1651799860000|2022-05-06 01:17:40|16.93|15.32|17.05|15.43|17.05|15.43|16.93|15.32|0
1651799870000|2022-05-06 01:17:50|17.08|15.46|17.08|15.46|17.08|15.46|17.05|15.43|0
1651799880000|2022-05-06 01:18:00|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1651799890000|2022-05-06 01:18:10|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1651799900000|2022-05-06 01:18:20|16.98|15.36|16.87|15.26|16.98|15.36|16.87|15.26|0
1651799910000|2022-05-06 01:18:30|16.9|15.29|16.9|15.29|16.93|15.32|16.9|15.29|0
1651799920000|2022-05-06 01:18:40|16.93|15.32|16.96|15.34|17.01|15.39|16.93|15.32|0
1651799930000|2022-05-06 01:18:50|16.93|15.32|16.96|15.34|16.96|15.34|16.93|15.32|0
1651799940000|2022-05-06 01:19:00|17.01|15.39|17.05|15.43|17.05|15.43|16.99|15.37|0
1651799950000|2022-05-06 01:19:10|17.08|15.46|16.96|15.34|17.08|15.46|16.96|15.34|0
1651799960000|2022-05-06 01:19:20|16.93|15.32|16.87|15.26|16.93|15.32|16.87|15.26|0
1651799970000|2022-05-06 01:19:30|16.9|15.29|16.85|15.25|16.9|15.29|16.85|15.25|0
1651799980000|2022-05-06 01:19:40|16.87|15.26|16.78|15.18|16.87|15.26|16.78|15.18|0
1651799990000|2022-05-06 01:19:50|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1651800000000|2022-05-06 01:20:00|16.68|15.1|16.68|15.1|16.68|15.1|16.65|15.07|0
1651800010000|2022-05-06 01:20:10|16.65|15.07|16.56|14.99|16.68|15.1|16.56|14.99|0
1651800020000|2022-05-06 01:20:20|16.59|15.01|16.65|15.07|16.65|15.07|16.59|15.01|0
1651800030000|2022-05-06 01:20:30|16.61|15.03|16.5|14.93|16.61|15.03|16.5|14.93|0
1651800040000|2022-05-06 01:20:40|16.53|14.96|16.62|15.04|16.62|15.04|16.53|14.96|0
1651800050000|2022-05-06 01:20:50|16.65|15.07|16.65|15.07|16.7|15.11|16.65|15.07|0
1651800060000|2022-05-06 01:21:00|16.59|15.01|16.62|15.04|16.62|15.04|16.56|14.99|0
1651800070000|2022-05-06 01:21:10|16.68|15.09|16.68|15.09|16.7|15.11|16.68|15.09|0
1651800080000|2022-05-06 01:21:20|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1651800090000|2022-05-06 01:21:30|16.59|15.01|16.47|14.9|16.59|15.01|16.47|14.9|0
1651800100000|2022-05-06 01:21:40|16.5|14.93|16.53|14.96|16.53|14.96|16.5|14.93|0
1651800110000|2022-05-06 01:21:50|16.52|14.94|16.44|14.88|16.52|14.94|16.43|14.86|0
1651800120000|2022-05-06 01:22:00|16.38|14.82|16.47|14.9|16.47|14.9|16.38|14.82|0
1651800130000|2022-05-06 01:22:10|16.41|14.85|16.47|14.9|16.47|14.9|16.41|14.85|0
1651800140000|2022-05-06 01:22:20|16.5|14.93|16.5|14.93|16.5|14.93|16.49|14.92|0
1651800150000|2022-05-06 01:22:30|16.47|14.9|16.53|14.96|16.53|14.96|16.47|14.9|0
1651800160000|2022-05-06 01:22:40|16.56|14.98|16.59|15.01|16.59|15.01|16.53|14.96|0
1651800170000|2022-05-06 01:22:50|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1651800180000|2022-05-06 01:23:00|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1651800190000|2022-05-06 01:23:10|16.62|15.04|16.59|15.01|16.62|15.04|16.59|15.01|0
1651800200000|2022-05-06 01:23:20|16.56|14.98|16.56|14.98|16.56|14.98|16.53|14.96|0
1651800210000|2022-05-06 01:23:30|16.58|15|16.58|15|16.59|15.01|16.56|14.98|0
1651800220000|2022-05-06 01:23:40|16.59|15.01|16.64|15.05|16.64|15.05|16.59|15.01|0
1651800230000|2022-05-06 01:23:50|16.65|15.07|16.64|15.05|16.65|15.07|16.62|15.04|0
1651800240000|2022-05-06 01:24:00|16.65|15.07|16.65|15.07|16.65|15.07|16.62|15.04|0
1651800250000|2022-05-06 01:24:10|16.59|15.01|16.56|14.98|16.61|15.02|16.56|14.98|0
1651800260000|2022-05-06 01:24:20|16.58|15|16.7|15.11|16.7|15.11|16.58|15|0
1651800270000|2022-05-06 01:24:30|16.68|15.09|16.71|15.12|16.71|15.12|16.68|15.09|0
1651800280000|2022-05-06 01:24:40|16.74|15.15|16.8|15.2|16.8|15.2|16.71|15.12|0
1651800290000|2022-05-06 01:24:50|16.83|15.23|16.83|15.23|16.83|15.23|16.8|15.2|0
1651800300000|2022-05-06 01:25:00|16.8|15.2|16.77|15.18|16.8|15.2|16.77|15.18|0
1651800310000|2022-05-06 01:25:10|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1651800320000|2022-05-06 01:25:20|16.85|15.24|16.9|15.29|16.9|15.29|16.85|15.24|0
1651800330000|2022-05-06 01:25:30|16.91|15.3|16.9|15.29|16.91|15.3|16.9|15.29|0
1651800340000|2022-05-06 01:25:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1651800350000|2022-05-06 01:25:50|16.83|15.23|16.87|15.26|16.9|15.29|16.83|15.23|0
1651800360000|2022-05-06 01:26:00|16.81|15.21|16.75|15.15|16.81|15.21|16.75|15.15|0
1651800370000|2022-05-06 01:26:10|16.61|15.02|16.64|15.05|16.64|15.05|16.61|15.02|0
1651800380000|2022-05-06 01:26:20|16.93|15.31|16.86|15.26|16.93|15.31|16.86|15.26|0
1651800390000|2022-05-06 01:26:30|16.89|15.29|16.89|15.29|16.89|15.29|16.89|15.29|0
1651800400000|2022-05-06 01:26:40|16.86|15.26|16.92|15.31|16.93|15.31|16.86|15.26|0
1651800410000|2022-05-06 01:26:50|16.89|15.29|16.92|15.31|16.92|15.31|16.86|15.26|0
1651800420000|2022-05-06 01:27:00|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1651800430000|2022-05-06 01:27:10|17.05|15.42|17.08|15.45|17.08|15.45|17.05|15.42|0
1651800440000|2022-05-06 01:27:20|17.11|15.48|17.11|15.48|17.14|15.51|17.11|15.48|0
1651800450000|2022-05-06 01:27:30|17.14|15.51|17.23|15.59|17.23|15.59|17.14|15.51|0
1651800460000|2022-05-06 01:27:40|17.27|15.62|17.23|15.59|17.3|15.65|17.23|15.59|0
1651800480000|2022-05-06 01:28:00|17.2|15.56|17.17|15.54|17.2|15.56|17.17|15.54|0
1651800490000|2022-05-06 01:28:10|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1651800500000|2022-05-06 01:28:20|17.17|15.54|17.17|15.54|17.2|15.56|17.17|15.54|0
1651800510000|2022-05-06 01:28:30|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1651800520000|2022-05-06 01:28:40|17.23|15.59|17.23|15.59|17.26|15.62|17.23|15.59|0
1651800530000|2022-05-06 01:28:50|17.2|15.56|17.17|15.54|17.2|15.56|17.17|15.54|0
1651800540000|2022-05-06 01:29:00|17.23|15.59|17.3|15.65|17.3|15.65|17.23|15.59|0
1651800550000|2022-05-06 01:29:10|17.23|15.59|17.33|15.68|17.33|15.68|17.23|15.59|0
1651800560000|2022-05-06 01:29:20|17.36|15.7|17.36|15.7|17.42|15.76|17.36|15.7|0
1651800570000|2022-05-06 01:29:30|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1651800580000|2022-05-06 01:29:40|17.36|15.7|17.3|15.65|17.36|15.7|17.3|15.65|0
1651800590000|2022-05-06 01:29:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1651800600000|2022-05-06 01:30:00|17.36|15.7|17.26|15.62|17.36|15.7|17.26|15.62|0
1651800610000|2022-05-06 01:30:10|17.23|15.59|17.26|15.62|17.33|15.68|17.23|15.59|0
1651800620000|2022-05-06 01:30:20|17.28|15.63|17.23|15.59|17.28|15.63|17.2|15.56|0
1651800630000|2022-05-06 01:30:30|17.28|15.63|17.29|15.65|17.29|15.65|17.26|15.62|0
1651800640000|2022-05-06 01:30:40|17.26|15.62|17.29|15.65|17.29|15.65|17.26|15.62|0
1651800650000|2022-05-06 01:30:50|17.26|15.62|17.26|15.62|17.26|15.62|17.23|15.59|0
1651800660000|2022-05-06 01:31:00|17.25|15.6|17.2|15.56|17.26|15.62|17.2|15.56|0
1651800670000|2022-05-06 01:31:10|17.18|15.55|17.2|15.56|17.2|15.56|17.15|15.52|0
1651800680000|2022-05-06 01:31:20|17.17|15.53|17.2|15.56|17.2|15.56|17.11|15.48|0
1651800690000|2022-05-06 01:31:30|17.23|15.59|17.26|15.62|17.29|15.65|17.23|15.59|0
1651800700000|2022-05-06 01:31:40|17.28|15.63|17.26|15.62|17.28|15.63|17.26|15.62|0
1651800710000|2022-05-06 01:31:50|17.2|15.56|17.2|15.56|17.2|15.56|17.2|15.56|0
1651800720000|2022-05-06 01:32:00|17.23|15.59|17.2|15.56|17.26|15.62|17.2|15.56|0
1651800730000|2022-05-06 01:32:10|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1651800740000|2022-05-06 01:32:20|17.14|15.51|17.17|15.53|17.17|15.53|17.14|15.51|0
1651800750000|2022-05-06 01:32:30|17.15|15.52|17.14|15.51|17.17|15.53|17.14|15.51|0
1651800760000|2022-05-06 01:32:40|17.23|15.59|17.26|15.62|17.26|15.62|17.2|15.56|0
1651800770000|2022-05-06 01:32:50|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1651800780000|2022-05-06 01:33:00|17.26|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1651800790000|2022-05-06 01:33:10|17.14|15.51|17.14|15.51|17.15|15.52|17.12|15.49|0
1651800800000|2022-05-06 01:33:20|17.04|15.42|17.14|15.51|17.14|15.51|17.04|15.42|0
1651800810000|2022-05-06 01:33:30|17.11|15.48|17.04|15.42|17.12|15.49|17.04|15.42|0
1651800820000|2022-05-06 01:33:40|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1651800830000|2022-05-06 01:33:50|17.03|15.41|17.11|15.48|17.11|15.48|17.03|15.41|0
1651800840000|2022-05-06 01:34:00|17.14|15.51|17.11|15.48|17.14|15.51|17.08|15.45|0
1651800850000|2022-05-06 01:34:10|17.08|15.45|17.09|15.46|17.09|15.46|17.08|15.45|0
1651800860000|2022-05-06 01:34:20|17.04|15.42|17.14|15.51|17.17|15.53|17.04|15.42|0
1651800870000|2022-05-06 01:34:30|17.11|15.48|17.14|15.51|17.17|15.53|17.11|15.48|0
1651800880000|2022-05-06 01:34:40|17.11|15.48|17.15|15.52|17.15|15.52|17.11|15.48|0
1651800890000|2022-05-06 01:34:50|17.14|15.5|17.01|15.39|17.14|15.5|17.01|15.39|0
1651800900000|2022-05-06 01:35:00|17.04|15.42|17.08|15.45|17.08|15.45|17.04|15.42|0
1651800910000|2022-05-06 01:35:10|17.07||17.07||17.07||17.07||0
1651800930000|2022-05-06 01:35:30|17.11|15.48|17.14|15.5|17.17|15.53|17.11|15.48|0
1651800940000|2022-05-06 01:35:40|17.07|15.45|17.07|15.45|17.11|15.48|17.07|15.45|0
1651800950000|2022-05-06 01:35:50|17.09|15.46|17.11|15.48|17.11|15.48|17.09|15.46|0
1651800960000|2022-05-06 01:36:00|17.07|15.45|17.01|15.39|17.07|15.45|17.01|15.39|0
1651800970000|2022-05-06 01:36:10|17.04|15.42|17.03|15.41|17.06|15.43|17.03|15.41|0
1651800980000|2022-05-06 01:36:20|17.04|15.42|17.07|15.45|17.07|15.45|17.04|15.42|0
1651800990000|2022-05-06 01:36:30|17.14|15.5|17.11|15.48|17.14|15.5|17.11|15.48|0
1651801010000|2022-05-06 01:36:50|17.14|15.5|17.17|15.53|17.17|15.53|17.11|15.48|0
1651801020000|2022-05-06 01:37:00|17.23|15.59|17.29|15.64|17.29|15.64|17.23|15.59|0
1651801030000|2022-05-06 01:37:10|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1651801040000|2022-05-06 01:37:20|17.32|15.67|17.39|15.73|17.39|15.73|17.32|15.67|0
1651801050000|2022-05-06 01:37:30|17.42|15.76|17.42|15.76|17.42|15.76|17.39|15.73|0
1651801060000|2022-05-06 01:37:40|17.43|15.77|17.42|15.76|17.45|15.79|17.42|15.76|0
1651801070000|2022-05-06 01:37:50|17.39|15.73|17.35|15.7|17.39|15.73|17.32|15.67|0
1651801080000|2022-05-06 01:38:00|17.39|15.73|17.26|15.62|17.39|15.73|17.26|15.62|0
1651801090000|2022-05-06 01:38:10|17.23|15.59|17.23|15.59|17.29|15.64|17.23|15.59|0
1651801100000|2022-05-06 01:38:20|17.26|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1651801110000|2022-05-06 01:38:30|17.18|15.54|17.2|15.56|17.2|15.56|17.18|15.54|0
1651801120000|2022-05-06 01:38:40|17.24|15.6|17.26|15.62|17.26|15.62|17.23|15.59|0
1651801130000|2022-05-06 01:38:50|17.21|15.57|17.2|15.56|17.21|15.57|17.2|15.56|0
1651801140000|2022-05-06 01:39:00|17.17|15.53|17.1|15.48|17.17|15.53|17.1|15.48|0
1651801150000|2022-05-06 01:39:10|17.07|15.45|17.09|15.46|17.09|15.46|17.07|15.45|0
1651801160000|2022-05-06 01:39:20|17.2|15.56|17.23|15.59|17.23|15.59|17.07|15.45|0
1651801170000|2022-05-06 01:39:30|17.18|15.54|17.23|15.59|17.23|15.59|17.17|15.53|0
1651801180000|2022-05-06 01:39:40|17.26|15.62|17.23|15.59|17.26|15.62|17.23|15.59|0
1651801190000|2022-05-06 01:39:50|17.26|15.62|17.23|15.59|17.26|15.62|17.23|15.59|0
1651801200000|2022-05-06 01:40:00|17.26|15.62|17.24|15.6|17.26|15.62|17.23|15.59|0
1651801210000|2022-05-06 01:40:10|17.2|15.56|17.17|15.53|17.2|15.56|17.13|15.5|0
1651801220000|2022-05-06 01:40:20|17.2|15.56|17.21|15.57|17.21|15.57|17.2|15.56|0
1651801230000|2022-05-06 01:40:30|17.26|15.62|17.23|15.59|17.26|15.62|17.2|15.56|0
1651801240000|2022-05-06 01:40:40|17.2|15.56|17.2|15.56|17.21|15.57|17.2|15.56|0
1651801250000|2022-05-06 01:40:50|17.17|15.53|17.18|15.54|17.18|15.54|17.17|15.53|0
1651801260000|2022-05-06 01:41:00|17.23|15.59|17.26|15.61|17.26|15.61|17.23|15.59|0
1651801270000|2022-05-06 01:41:10|17.23|15.59|17.21|15.57|17.23|15.59|17.2|15.56|0
1651801280000|2022-05-06 01:41:20|17.23|15.59|17.26|15.61|17.26|15.61|17.23|15.59|0
1651801290000|2022-05-06 01:41:30|17.23|15.59|17.23|15.59|17.24|15.6|17.2|15.56|0
1651801300000|2022-05-06 01:41:40|17.16|15.53|17.23|15.59|17.23|15.59|17.16|15.53|0
1651801310000|2022-05-06 01:41:50|17.24|15.6|17.26|15.61|17.26|15.61|17.23|15.59|0
1651801320000|2022-05-06 01:42:00|17.29|15.64|17.3|15.66|17.32|15.67|17.29|15.64|0
1651801330000|2022-05-06 01:42:10|17.29|15.64|17.45|15.78|17.45|15.78|17.29|15.64|0
1651801340000|2022-05-06 01:42:20|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1651801350000|2022-05-06 01:42:30|17.54|15.87|17.54|15.87|17.57|15.9|17.54|15.87|0
1651801360000|2022-05-06 01:42:40|17.46|15.8|17.35|15.7|17.46|15.8|17.35|15.7|0
1651801370000|2022-05-06 01:42:50|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1651801380000|2022-05-06 01:43:00|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1651801390000|2022-05-06 01:43:10|17.37|15.71|17.35|15.7|17.37|15.71|17.35|15.7|0
1651801400000|2022-05-06 01:43:20|17.33|15.68|17.29|15.64|17.33|15.68|17.29|15.64|0
1651801410000|2022-05-06 01:43:30|17.3|15.66|17.27|15.63|17.3|15.66|17.26|15.61|0
1651801420000|2022-05-06 01:43:40|17.26|15.61|17.24|15.6|17.26|15.61|17.23|15.59|0
1651801430000|2022-05-06 01:43:50|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1651801440000|2022-05-06 01:44:00|17.21|15.57|17.12|15.49|17.21|15.57|17.12|15.49|0
1651801450000|2022-05-06 01:44:10|17.07|15.44|17.01|15.39|17.07|15.44|17.01|15.39|0
1651801470000|2022-05-06 01:44:30|17.04|15.42|17.05|15.43|17.07|15.44|17.04|15.42|0
1651801480000|2022-05-06 01:44:40|17.04|15.42|17.05|15.43|17.05|15.43|17.01|15.39|0
1651801490000|2022-05-06 01:44:50|17.13|15.5|17.09|15.46|17.13|15.5|17.09|15.46|0
1651801500000|2022-05-06 01:45:00|17.05|15.43|17.07|15.44|17.07|15.44|17.01|15.39|0
1651801520000|2022-05-06 01:45:20|17.04|15.42|17.08|15.46|17.08|15.46|17.04|15.42|0
1651801530000|2022-05-06 01:45:30|17.07|15.44|17.1|15.47|17.13|15.5|17.07|15.44|0
1651801540000|2022-05-06 01:45:40|17.07|15.44|17.1|15.47|17.1|15.47|17.07|15.44|0
1651801550000|2022-05-06 01:45:50|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1651801560000|2022-05-06 01:46:00|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1651801570000|2022-05-06 01:46:10|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1651801580000|2022-05-06 01:46:20|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1651801590000|2022-05-06 01:46:30|17.04|15.42|17.05|15.43|17.05|15.43|17.04|15.42|0
1651801600000|2022-05-06 01:46:40|17.04|15.42|17.1|15.47|17.1|15.47|17.04|15.42|0
1651801610000|2022-05-06 01:46:50|17.08|15.46|17.13|15.5|17.13|15.5|17.08|15.46|0
1651801620000|2022-05-06 01:47:00|17.1|15.47|17.07|15.44|17.1|15.47|17.07|15.44|0
1651801630000|2022-05-06 01:47:10|17.08|15.46|17.19|15.56|17.19|15.56|17.08|15.46|0
1651801640000|2022-05-06 01:47:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1651801650000|2022-05-06 01:47:30|17.26|15.61|17.3|15.65|17.3|15.65|17.26|15.61|0
1651801660000|2022-05-06 01:47:40|17.26|15.61|17.26|15.61|17.29|15.64|17.26|15.61|0
1651801670000|2022-05-06 01:47:50|17.19|15.56|17.26|15.61|17.26|15.61|17.19|15.56|0
1651801680000|2022-05-06 01:48:00|17.27|15.63|17.16|15.53|17.27|15.63|17.16|15.53|0
1651801690000|2022-05-06 01:48:10|17.19|15.56|17.13|15.5|17.19|15.56|17.13|15.5|0
1651801700000|2022-05-06 01:48:20|17.19|15.56|17.19|15.56|17.19|15.56|17.16|15.53|0
1651801710000|2022-05-06 01:48:30|17.18|15.54|17.19|15.56|17.19|15.56|17.16|15.53|0
1651801720000|2022-05-06 01:48:40|17.18|15.54|17.19|15.55|17.19|15.55|17.18|15.54|0
1651801730000|2022-05-06 01:48:50|17.16|15.53|17.08|15.46|17.16|15.53|17.08|15.46|0
1651801740000|2022-05-06 01:49:00|17.1|15.47|17.1|15.47|17.1|15.47|17.07|15.44|0
1651801750000|2022-05-06 01:49:10|17.07|15.44|17.04|15.41|17.07|15.44|17.04|15.41|0
1651801760000|2022-05-06 01:49:20|17.07|15.44|17.1|15.47|17.1|15.47|17.04|15.41|0
1651801770000|2022-05-06 01:49:30|17.05|15.43|17.08|15.46|17.08|15.46|17.05|15.43|0
1651801780000|2022-05-06 01:49:40|17.07|15.44|17.04|15.41|17.07|15.44|17.04|15.41|0
1651801790000|2022-05-06 01:49:50|17.01|15.39|17.01|15.39|17.02|15.4|17.01|15.39|0
1651801800000|2022-05-06 01:50:00|17.04|15.41|16.88|15.28|17.04|15.41|16.82|15.22|0
1651801810000|2022-05-06 01:50:10|16.85|15.25|16.82|15.22|16.85|15.25|16.79|15.19|0
1651801820000|2022-05-06 01:50:20|16.85|15.25|16.91|15.3|16.91|15.3|16.85|15.25|0
1651801830000|2022-05-06 01:50:30|16.94|15.33|16.97|15.36|16.97|15.36|16.94|15.33|0
1651801840000|2022-05-06 01:50:40|17.07|15.44|17.14|15.51|17.14|15.51|17.07|15.44|0
1651801850000|2022-05-06 01:50:50|17.16|15.53|17.1|15.47|17.16|15.53|17.1|15.47|0
1651801860000|2022-05-06 01:51:00|17.11|15.48|16.97|15.36|17.11|15.48|16.97|15.36|0
1651801870000|2022-05-06 01:51:10|16.94|15.33|16.97|15.36|16.97|15.36|16.94|15.33|0
1651801880000|2022-05-06 01:51:20|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1651801890000|2022-05-06 01:51:30|17.01|15.39|16.97|15.36|17.01|15.39|16.97|15.36|0
1651801900000|2022-05-06 01:51:40|17.01|15.39|17.01|15.39|17.04|15.41|17.01|15.39|0
1651801910000|2022-05-06 01:51:50|17.04|15.41|17|15.39|17.04|15.41|17|15.39|0
1651801920000|2022-05-06 01:52:00|17.04|15.41|17.08|15.45|17.1|15.47|17.04|15.41|0
1651801930000|2022-05-06 01:52:10|17.05|15.43|17.05|15.43|17.07|15.44|17.05|15.43|0
1651801940000|2022-05-06 01:52:20|17.07|15.44|17.05|15.43|17.07|15.44|17.05|15.43|0
1651801950000|2022-05-06 01:52:30|17|15.39|16.99|15.37|17|15.39|16.97|15.36|0
1651801960000|2022-05-06 01:52:40|17|15.39|17.04|15.41|17.04|15.41|17|15.39|0
1651801970000|2022-05-06 01:52:50|17.05|15.43|17.07|15.44|17.07|15.44|17.05|15.43|0
1651801980000|2022-05-06 01:53:00|17.04|15.41|17.04|15.41|17.04|15.41|17.02|15.4|0
1651801990000|2022-05-06 01:53:10|17|15.38|16.99|15.37|17|15.38|16.99|15.37|0
1651802000000|2022-05-06 01:53:20|16.97|15.36|17.04|15.41|17.04|15.41|16.97|15.36|0
1651802010000|2022-05-06 01:53:30|17.02|15.4|17.04|15.41|17.04|15.41|17|15.38|0
1651802020000|2022-05-06 01:53:40|16.99|15.37|16.99|15.37|16.99|15.37|16.97|15.36|0
1651802030000|2022-05-06 01:53:50|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1651802040000|2022-05-06 01:54:00|17.07|15.44|17|15.38|17.07|15.44|17|15.38|0
1651802050000|2022-05-06 01:54:10|17.02|15.4|16.97|15.36|17.02|15.4|16.97|15.36|0
1651802060000|2022-05-06 01:54:20|17|15.38|16.96|15.34|17|15.38|16.96|15.34|0
1651802070000|2022-05-06 01:54:30|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1651802080000|2022-05-06 01:54:40|16.99|15.37|16.97|15.36|16.99|15.37|16.97|15.36|0
1651802090000|2022-05-06 01:54:50|16.94|15.33|16.91|15.3|16.94|15.33|16.91|15.3|0
1651802100000|2022-05-06 01:55:00|16.94|15.33|17|15.38|17|15.38|16.94|15.33|0
1651802110000|2022-05-06 01:55:10|16.99|15.37|17|15.38|17.02|15.4|16.99|15.37|0
1651802120000|2022-05-06 01:55:20|17.02|15.4|17.03|15.41|17.03|15.41|17.02|15.4|0
1651802130000|2022-05-06 01:55:30|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1651802140000|2022-05-06 01:55:40|16.94|15.33|16.97|15.36|16.97|15.36|16.94|15.33|0
1651802150000|2022-05-06 01:55:50|16.96|15.34|16.94|15.33|16.97|15.36|16.94|15.33|0
1651802160000|2022-05-06 01:56:00|16.96|15.34|16.93|15.31|16.96|15.34|16.93|15.31|0
1651802170000|2022-05-06 01:56:10|16.94|15.33|16.96|15.34|16.96|15.34|16.91|15.3|0
1651802180000|2022-05-06 01:56:20|16.94|15.33|16.99|15.37|17|15.38|16.94|15.33|0
1651802190000|2022-05-06 01:56:30|17|15.38|17.06|15.44|17.06|15.44|17|15.38|0
1651802200000|2022-05-06 01:56:40|17.13|15.5|17.14|15.51|17.16|15.52|17.13|15.5|0
1651802210000|2022-05-06 01:56:50|17.13|15.5|17.13|15.5|17.13|15.5|17.11|15.48|0
1651802220000|2022-05-06 01:57:00|17.11|15.48|17|15.38|17.11|15.48|17|15.38|0
1651802230000|2022-05-06 01:57:10|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1651802240000|2022-05-06 01:57:20|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1651802250000|2022-05-06 01:57:30|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1651802260000|2022-05-06 01:57:40|17|15.38|17|15.38|17|15.38|17|15.38|0
1651802270000|2022-05-06 01:57:50|16.97|15.35|16.97|15.35|16.97|15.35|16.96|15.34|0
1651802280000|2022-05-06 01:58:00|16.92|15.31|16.94|15.33|16.94|15.33|16.92|15.31|0
1651802290000|2022-05-06 01:58:10|16.96|15.34|16.94|15.33|16.97|15.35|16.94|15.33|0
1651802300000|2022-05-06 01:58:20|16.97|15.35|17.03|15.41|17.03|15.41|16.97|15.35|0
1651802310000|2022-05-06 01:58:30|17|15.38|17|15.38|17.02|15.4|17|15.38|0
1651802330000|2022-05-06 01:58:50|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1651802340000|2022-05-06 01:59:00|17.02|15.4|17.06|15.44|17.06|15.44|17.02|15.4|0
1651802350000|2022-05-06 01:59:10|17.02|15.4|17.03|15.41|17.03|15.41|17.02|15.4|0
1651802360000|2022-05-06 01:59:20|17.05|15.42|17.03|15.41|17.05|15.42|17.03|15.41|0
1651802370000|2022-05-06 01:59:30|17.06|15.44|17.12|15.49|17.12|15.49|17.06|15.44|0
1651802380000|2022-05-06 01:59:40|17.03|15.41|17.05|15.42|17.06|15.44|17.03|15.41|0
1651802390000|2022-05-06 01:59:50|17.08|15.45|17.09|15.47|17.09|15.47|17.06|15.44|0
1651802400000|2022-05-06 02:00:00|17.12|15.49|17.06|15.44|17.12|15.49|17.06|15.44|0
1651802410000|2022-05-06 02:00:10|17.09|15.47|17.19|15.55|17.19|15.55|17.09|15.47|0
1651802420000|2022-05-06 02:00:20|17.16|15.52|17.19|15.55|17.19|15.55|17.16|15.52|0
1651802430000|2022-05-06 02:00:30|17.2|15.56|17.29|15.65|17.29|15.65|17.2|15.56|0
1651802440000|2022-05-06 02:00:40|17.28|15.63|17.25|15.61|17.28|15.63|17.25|15.61|0
1651802450000|2022-05-06 02:00:50|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1651802460000|2022-05-06 02:01:00|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1651802470000|2022-05-06 02:01:10|17.28|15.63|17.22|15.58|17.28|15.63|17.22|15.58|0
1651802480000|2022-05-06 02:01:20|17.16|15.52|17.16|15.52|17.19|15.55|17.16|15.52|0
1651802490000|2022-05-06 02:01:30|17.15|15.55|17.19|15.55|17.19|15.55|17.15|15.55|0
1651802500000|2022-05-06 02:01:40|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1651802510000|2022-05-06 02:01:50|17.15|15.52|17.19|15.55|17.19|15.55|17.15|15.52|0
1651802520000|2022-05-06 02:02:00|17.23|15.59|17.25|15.61|17.28|15.63|17.23|15.59|0
1651802530000|2022-05-06 02:02:10|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1651802540000|2022-05-06 02:02:20|17.37|15.72|17.39|15.73|17.4|15.75|17.37|15.72|0
1651802550000|2022-05-06 02:02:30|17.34|15.69|17.28|15.63|17.34|15.69|17.28|15.63|0
1651802560000|2022-05-06 02:02:40|17.25|15.61|17.19|15.55|17.25|15.61|17.19|15.55|0
1651802570000|2022-05-06 02:02:50|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1651802580000|2022-05-06 02:03:00|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.44|0
1651802590000|2022-05-06 02:03:10|17.06|15.44|17.09|15.46|17.09|15.46|17.06|15.44|0
1651802600000|2022-05-06 02:03:20|17.15|15.52|17.22|15.58|17.22|15.58|17.15|15.52|0
1651802610000|2022-05-06 02:03:30|17.23|15.59|17.19|15.55|17.23|15.59|17.19|15.55|0
1651802620000|2022-05-06 02:03:40|17.22|15.58|17.22|15.58|17.22|15.58|17.18|15.55|0
1651802630000|2022-05-06 02:03:50|17.26|15.62|17.22|15.58|17.26|15.62|17.22|15.58|0
1651802640000|2022-05-06 02:04:00|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1651802650000|2022-05-06 02:04:10|17.12|15.49|17.12|15.49|17.18|15.55|17.12|15.49|0
1651802660000|2022-05-06 02:04:20|17.06|15.44|17.08|15.45|17.12|15.49|17.06|15.44|0
1651802670000|2022-05-06 02:04:30|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1651802680000|2022-05-06 02:04:40|17.04|15.42|17.06|15.44|17.06|15.44|17.01|15.39|0
1651802690000|2022-05-06 02:04:50|17.04|15.42|17.09|15.46|17.09|15.46|17.04|15.42|0
1651802700000|2022-05-06 02:05:00|17.06|15.44|17.06|15.44|17.09|15.46|17.06|15.44|0
1651802710000|2022-05-06 02:05:10|17.08|15.45|17.09|15.46|17.11|15.48|17.08|15.45|0
1651802720000|2022-05-06 02:05:20|17.06|15.44|17.06|15.44|17.06|15.44|17.04|15.42|0
1651802730000|2022-05-06 02:05:30|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1651802740000|2022-05-06 02:05:40|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1651802750000|2022-05-06 02:05:50|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1651802760000|2022-05-06 02:06:00|17.01|15.39|17.03|15.41|17.03|15.41|17|15.38|0
1651802770000|2022-05-06 02:06:10|17|15.38|16.94|15.32|17|15.38|16.94|15.32|0
1651802780000|2022-05-06 02:06:20|16.84|15.24|16.94|15.32|16.94|15.32|16.84|15.24|0
1651802790000|2022-05-06 02:06:30|16.95|15.34|17|15.38|17|15.38|16.94|15.32|0
1651802800000|2022-05-06 02:06:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1651802810000|2022-05-06 02:06:50|17|15.38|16.94|15.32|17|15.38|16.92|15.31|0
1651802820000|2022-05-06 02:07:00|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1651802830000|2022-05-06 02:07:10|16.92|15.31|16.94|15.32|16.94|15.32|16.91|15.3|0
1651802840000|2022-05-06 02:07:20|16.92|15.31|16.94|15.32|16.94|15.32|16.91|15.3|0
1651802850000|2022-05-06 02:07:30|16.97|15.35|16.87|15.27|16.97|15.35|16.87|15.27|0
1651802860000|2022-05-06 02:07:40|16.91|15.3|16.92|15.31|16.92|15.31|16.89|15.28|0
1651802870000|2022-05-06 02:07:50|16.94|15.32|16.94|15.32|16.97|15.35|16.94|15.32|0
1651802880000|2022-05-06 02:08:00|16.9|15.29|16.94|15.32|16.94|15.32|16.9|15.29|0
1651802890000|2022-05-06 02:08:10|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1651802910000|2022-05-06 02:08:30|16.92|15.31|16.9|15.29|16.92|15.31|16.9|15.29|0
1651802920000|2022-05-06 02:08:40|16.87|15.27|16.87|15.27|16.87|15.27|16.84|15.24|0
1651802930000|2022-05-06 02:08:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1651802940000|2022-05-06 02:09:00|16.87|15.27|16.9|15.29|16.9|15.29|16.87|15.27|0
1651802950000|2022-05-06 02:09:10|16.81|15.21|16.81|15.21|16.84|15.24|16.81|15.21|0
1651802960000|2022-05-06 02:09:20|16.84|15.24|16.83|15.22|16.84|15.24|16.81|15.21|0
1651802970000|2022-05-06 02:09:30|16.81|15.21|16.81|15.21|16.81|15.21|16.8|15.2|0
1651802980000|2022-05-06 02:09:40|16.8|15.2|16.81|15.21|16.81|15.21|16.78|15.18|0
1651802990000|2022-05-06 02:09:50|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1651803000000|2022-05-06 02:10:00|16.78|15.18|16.7|15.11|16.78|15.18|16.69|15.1|0
1651803010000|2022-05-06 02:10:10|16.72|15.13|16.83|15.22|16.83|15.22|16.72|15.13|0
1651803020000|2022-05-06 02:10:20|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1651803030000|2022-05-06 02:10:30|16.75|15.16|16.72|15.13|16.75|15.16|16.72|15.13|0
1651803040000|2022-05-06 02:10:40|16.75|15.16|16.75|15.16|16.75|15.16|16.72|15.13|0
1651803050000|2022-05-06 02:10:50|16.78|15.18|16.72|15.13|16.78|15.18|16.72|15.13|0
1651803060000|2022-05-06 02:11:00|16.73|15.14|16.73|15.14|16.73|15.14|16.72|15.13|0
1651803070000|2022-05-06 02:11:10|16.72|15.13|16.75|15.16|16.75|15.16|16.72|15.13|0
1651803080000|2022-05-06 02:11:20|16.78|15.18|16.75|15.16|16.78|15.18|16.75|15.16|0
1651803090000|2022-05-06 02:11:30|16.76|15.17|16.81|15.21|16.81|15.21|16.76|15.17|0
1651803110000|2022-05-06 02:11:50|16.84|15.24|16.84|15.24|16.9|15.29|16.84|15.24|0
1651803130000|2022-05-06 02:12:10|16.87|15.27|16.87|15.27|16.9|15.29|16.87|15.27|0
1651803140000|2022-05-06 02:12:20|16.84|15.24|16.87|15.27|16.87|15.27|16.84|15.24|0
1651803150000|2022-05-06 02:12:30|16.86|15.25|16.84|15.24|16.86|15.25|16.84|15.24|0
1651803160000|2022-05-06 02:12:40|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1651803170000|2022-05-06 02:12:50|16.86|15.26|16.84|15.24|16.86|15.26|16.84|15.24|0
1651803180000|2022-05-06 02:13:00|16.81|15.21|16.78|15.18|16.81|15.21|16.76|15.17|0
1651803190000|2022-05-06 02:13:10|16.83|15.22|16.75|15.15|16.83|15.22|16.75|15.15|0
1651803200000|2022-05-06 02:13:20|16.72|15.13|16.72|15.13|16.72|15.13|16.7|15.11|0
1651803210000|2022-05-06 02:13:30|16.7|15.11|16.72|15.13|16.72|15.13|16.69|15.1|0
1651803220000|2022-05-06 02:13:40|16.7|15.11|16.72|15.13|16.72|15.13|16.69|15.1|0
1651803230000|2022-05-06 02:13:50|16.75|15.15|16.72|15.13|16.75|15.15|16.72|15.13|0
1651803240000|2022-05-06 02:14:00|16.73|15.14|16.75|15.15|16.75|15.15|16.73|15.14|0
1651803250000|2022-05-06 02:14:10|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1651803260000|2022-05-06 02:14:20|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1651803270000|2022-05-06 02:14:30|16.78|15.18|16.78|15.18|16.78|15.18|16.75|15.15|0
1651803280000|2022-05-06 02:14:40|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1651803290000|2022-05-06 02:14:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1651803300000|2022-05-06 02:15:00|16.81|15.21|16.78|15.18|16.81|15.21|16.75|15.15|0
1651803310000|2022-05-06 02:15:10|16.81|15.21|16.81|15.21|16.81|15.21|16.78|15.18|0
1651803320000|2022-05-06 02:15:20|16.87|15.26|16.87|15.26|16.87|15.26|16.85|15.25|0
1651803330000|2022-05-06 02:15:30|16.89|15.28|16.87|15.26|16.89|15.28|16.87|15.26|0
1651803340000|2022-05-06 02:15:40|16.89|15.28|16.9|15.29|16.9|15.29|16.87|15.26|0
1651803350000|2022-05-06 02:15:50|16.92|15.3|16.9|15.29|16.93|15.32|16.9|15.29|0
1651803370000|2022-05-06 02:16:10|16.87|15.26|16.84|15.24|16.87|15.26|16.84|15.24|0
1651803380000|2022-05-06 02:16:20|16.81|15.21|16.82|15.22|16.84|15.24|16.81|15.21|0
1651803390000|2022-05-06 02:16:30|16.81|15.21|16.84|15.24|16.84|15.24|16.79|15.19|0
1651803400000|2022-05-06 02:16:40|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1651803410000|2022-05-06 02:16:50|16.87|15.26|16.87|15.26|16.87|15.26|16.85|15.25|0
1651803420000|2022-05-06 02:17:00|16.88|15.28|16.87|15.26|16.88|15.28|16.87|15.26|0
1651803430000|2022-05-06 02:17:10|16.9|15.29|16.96|15.35|16.96|15.35|16.9|15.29|0
1651803440000|2022-05-06 02:17:20|16.95|15.33|16.96|15.35|16.96|15.35|16.95|15.33|0
1651803450000|2022-05-06 02:17:30|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1651803460000|2022-05-06 02:17:40|17.09|15.46|17.13|15.5|17.13|15.5|17.09|15.46|0
1651803470000|2022-05-06 02:17:50|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1651803480000|2022-05-06 02:18:00|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1651803490000|2022-05-06 02:18:10|17.08|15.46|17.08|15.46|17.08|15.46|17.07|15.44|0
1651803500000|2022-05-06 02:18:20|17.1|15.47|17.15|15.51|17.15|15.51|17.1|15.47|0
1651803510000|2022-05-06 02:18:30|17.18|15.54|17.16|15.53|17.19|15.56|17.16|15.53|0
1651803520000|2022-05-06 02:18:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1651803530000|2022-05-06 02:18:50|17.15|15.51|17.15|15.51|17.15|15.51|17.15|15.51|0
1651803540000|2022-05-06 02:19:00|17.16|15.53|17.18|15.54|17.18|15.54|17.16|15.53|0
1651803550000|2022-05-06 02:19:10|17.16|15.53|17.16|15.53|17.16|15.53|17.16|15.53|0
1651803560000|2022-05-06 02:19:20|17.18|15.54|17.16|15.53|17.24|15.6|17.16|15.53|0
1651803570000|2022-05-06 02:19:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1651803580000|2022-05-06 02:19:40|17.11|15.48|17.08|15.46|17.11|15.48|17.08|15.46|0
1651803590000|2022-05-06 02:19:50|17.05|15.43|17.08|15.46|17.08|15.46|17.05|15.43|0
1651803600000|2022-05-06 02:20:00|17.05|15.43|16.99|15.37|17.05|15.43|16.99|15.37|0
1651803610000|2022-05-06 02:20:10|16.96|15.35|16.99|15.37|16.99|15.37|16.96|15.35|0
1651803630000|2022-05-06 02:20:30|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1651803640000|2022-05-06 02:20:40|16.93|15.32|16.99|15.37|16.99|15.37|16.93|15.32|0
1651803650000|2022-05-06 02:20:50|17.02|15.4|17.02|15.4|17.02|15.4|17.01|15.39|0
1651803660000|2022-05-06 02:21:00|17.01|15.39|17.01|15.39|17.02|15.4|16.99|15.37|0
1651803670000|2022-05-06 02:21:10|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1651803690000|2022-05-06 02:21:30|16.93|15.32|16.97|15.36|16.97|15.36|16.93|15.32|0
1651803700000|2022-05-06 02:21:40|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1651803710000|2022-05-06 02:21:50|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1651803720000|2022-05-06 02:22:00|17.01|15.39|17.02|15.4|17.02|15.4|16.99|15.37|0
1651803730000|2022-05-06 02:22:10|16.99|15.37|17.02|15.4|17.02|15.4|16.99|15.37|0
1651803740000|2022-05-06 02:22:20|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1651803750000|2022-05-06 02:22:30|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1651803760000|2022-05-06 02:22:40|17.05|15.43|17.05|15.43|17.05|15.43|17.05|15.43|0
1651803770000|2022-05-06 02:22:50|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1651803780000|2022-05-06 02:23:00|17.05|15.43|17.08|15.46|17.08|15.46|17.05|15.43|0
1651803790000|2022-05-06 02:23:10|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1651803800000|2022-05-06 02:23:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1651803810000|2022-05-06 02:23:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1651803840000|2022-05-06 02:24:00|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1651803850000|2022-05-06 02:24:10|17.05|15.43|17.08|15.45|17.08|15.45|17.02|15.4|0
1651803870000|2022-05-06 02:24:30|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1651803880000|2022-05-06 02:24:40|17.03|15.41|17.05|15.43|17.05|15.43|17.02|15.4|0
1651803890000|2022-05-06 02:24:50|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1651803900000|2022-05-06 02:25:00|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1651803910000|2022-05-06 02:25:10|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1651803920000|2022-05-06 02:25:20|17.05|15.43|16.99|15.37|17.05|15.43|16.99|15.37|0
1651803930000|2022-05-06 02:25:30|16.96|15.34|16.99|15.37|16.99|15.37|16.96|15.34|0
1651803940000|2022-05-06 02:25:40|17.02|15.4|17|15.38|17.02|15.4|17|15.38|0
1651803950000|2022-05-06 02:25:50|17.02|15.4|17.11|15.48|17.11|15.48|17.02|15.4|0
1651803960000|2022-05-06 02:26:00|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1651803970000|2022-05-06 02:26:10|17.03|15.41|17.08|15.45|17.08|15.45|17.03|15.41|0
1651803980000|2022-05-06 02:26:20|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1651804010000|2022-05-06 02:26:50|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1651804020000|2022-05-06 02:27:00|17.05|15.43|17.11|15.48|17.11|15.48|17.05|15.43|0
1651804030000|2022-05-06 02:27:10|17.14|15.51|17.17|15.54|17.17|15.54|17.14|15.51|0
1651804040000|2022-05-06 02:27:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1651804050000|2022-05-06 02:27:30|17.24|15.59|17.2|15.57|17.24|15.59|17.2|15.57|0
1651804060000|2022-05-06 02:27:40|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1651804070000|2022-05-06 02:27:50|17.16|15.52|17.13|15.49|17.16|15.52|17.13|15.49|0
1651804080000|2022-05-06 02:28:00|17.17|15.54|17.24|15.59|17.24|15.59|17.17|15.54|0
1651804110000|2022-05-06 02:28:30|17.27|15.62|17.39|15.74|17.39|15.74|17.27|15.62|0
1651804120000|2022-05-06 02:28:40||15.73||15.73||15.73||15.73|0
1651804130000|2022-05-06 02:28:50|17.42|15.76|17.45|15.79|17.45|15.79|17.42|15.76|0
1651804140000|2022-05-06 02:29:00|17.49|15.82|17.52|15.85|17.52|15.85|17.49|15.82|0
1651804150000|2022-05-06 02:29:10|17.5|15.83|17.49|15.82|17.5|15.83|17.45|15.79|0
1651804160000|2022-05-06 02:29:20|17.52|15.85|17.58|15.91|17.58|15.91|17.52|15.85|0
1651804170000|2022-05-06 02:29:30|17.64|15.96|17.49|15.82|17.64|15.96|17.49|15.82|0
1651804180000|2022-05-06 02:29:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1651804190000|2022-05-06 02:29:50|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1651804200000|2022-05-06 02:30:00|17.58|15.91|17.63|15.95|17.69|16.01|17.58|15.91|0
1651804210000|2022-05-06 02:30:10|17.69|16.01|17.71|16.02|17.71|16.02|17.67|15.99|0
1651804220000|2022-05-06 02:30:20|17.69|16.01|17.67|15.99|17.69|16.01|17.64|15.96|0
1651804230000|2022-05-06 02:30:30|17.71|16.02|17.72|16.03|17.72|16.03|17.71|16.02|0
1651804240000|2022-05-06 02:30:40|17.71|16.02|17.77|16.08|17.8|16.11|17.71|16.02|0
1651804250000|2022-05-06 02:30:50|17.83|16.14|17.8|16.11|17.83|16.14|17.77|16.08|0
1651804260000|2022-05-06 02:31:00|17.83|16.14|17.87|16.16|17.87|16.16|17.83|16.14|0
1651804270000|2022-05-06 02:31:10|17.83|16.14|17.77|16.08|17.83|16.14|17.77|16.08|0
1651804280000|2022-05-06 02:31:20|17.8|16.11|17.83|16.14|17.83|16.14|17.8|16.11|0
1651804290000|2022-05-06 02:31:30|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1651804300000|2022-05-06 02:31:40|17.87|16.16|17.8|16.11|17.87|16.16|17.8|16.11|0
1651804310000|2022-05-06 02:31:50|17.83|16.14|17.82|16.12|17.87|16.16|17.82|16.12|0
1651804320000|2022-05-06 02:32:00|17.8|16.11|17.77|16.08|17.8|16.11|17.77|16.08|0
1651804330000|2022-05-06 02:32:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1651804350000|2022-05-06 02:32:30|17.64|15.96|17.71|16.02|17.71|16.02|17.61|15.93|0
1651804360000|2022-05-06 02:32:40|17.69|16|17.67|15.99|17.71|16.02|17.67|15.99|0
1651804370000|2022-05-06 02:32:50|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1651804380000|2022-05-06 02:33:00|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1651804390000|2022-05-06 02:33:10|17.8|16.11|17.77|16.08|17.8|16.11|17.77|16.08|0
1651804400000|2022-05-06 02:33:20|17.74|16.05|17.77|16.08|17.8|16.11|17.74|16.05|0
1651804410000|2022-05-06 02:33:30|17.74|16.05|17.71|16.02|17.74|16.05|17.71|16.02|0
1651804420000|2022-05-06 02:33:40|17.7|15.99|17.67|15.99|17.7|15.99|17.67|15.99|0
1651804430000|2022-05-06 02:33:50|17.66|15.98|17.67|15.99|17.67|15.99|17.66|15.97|0
1651804440000|2022-05-06 02:34:00|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1651804450000|2022-05-06 02:34:10|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1651804460000|2022-05-06 02:34:20|17.64|15.96|17.64|15.96|17.64|15.96|17.61|15.93|0
1651804470000|2022-05-06 02:34:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1651804480000|2022-05-06 02:34:40|17.58|15.9|17.61|15.93|17.61|15.93|17.58|15.9|0
1651804490000|2022-05-06 02:34:50|17.59|15.92|17.61|15.93|17.61|15.93|17.59|15.92|0
1651804500000|2022-05-06 02:35:00|17.64|15.96|17.58|15.9|17.64|15.96|17.58|15.9|0
1651804510000|2022-05-06 02:35:10|17.61|15.93|17.58|15.9|17.61|15.93|17.58|15.9|0
1651804520000|2022-05-06 02:35:20|17.56|15.89|17.58|15.9|17.58|15.9|17.56|15.89|0
1651804530000|2022-05-06 02:35:30|17.56|15.89|17.61|15.93|17.61|15.93|17.56|15.89|0
1651804540000|2022-05-06 02:35:40|17.64|15.96|17.58|15.9|17.64|15.96|17.58|15.9|0
1651804550000|2022-05-06 02:35:50|17.55|15.87|17.58|15.9|17.58|15.9|17.55|15.87|0
1651804560000|2022-05-06 02:36:00|17.51|15.85|17.53|15.86|17.55|15.87|17.51|15.85|0
1651804570000|2022-05-06 02:36:10|17.55|15.87|17.58|15.9|17.58|15.9|17.55|15.87|0
1651804580000|2022-05-06 02:36:20|17.55|15.87|17.56|15.89|17.56|15.89|17.55|15.87|0
1651804590000|2022-05-06 02:36:30|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1651804600000|2022-05-06 02:36:40|17.54|15.87|17.5|15.83|17.54|15.87|17.5|15.83|0
1651804610000|2022-05-06 02:36:50|17.48|15.82|17.48|15.82|17.5|15.83|17.48|15.82|0
1651804620000|2022-05-06 02:37:00|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1651804630000|2022-05-06 02:37:10|17.42|15.76|17.39|15.73|17.42|15.76|17.39|15.73|0
1651804640000|2022-05-06 02:37:20|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1651804650000|2022-05-06 02:37:30|17.39|15.73|17.42|15.76|17.42|15.76|17.39|15.73|0
1651804670000|2022-05-06 02:37:50|17.45|15.79|17.48|15.82|17.48|15.82|17.45|15.79|0
1651804710000|2022-05-06 02:38:30|17.5|15.83|17.51|15.84|17.51|15.84|17.5|15.83|0
1651804720000|2022-05-06 02:38:40|17.54|15.87|17.54|15.87|17.54|15.87|17.51|15.84|0
1651804730000|2022-05-06 02:38:50|17.58|15.9|17.54|15.87|17.58|15.9|17.54|15.87|0
1651804740000|2022-05-06 02:39:00|17.51|15.84|17.5|15.83|17.51|15.84|17.48|15.82|0
1651804750000|2022-05-06 02:39:10|17.48|15.82|17.45|15.79|17.48|15.82|17.45|15.79|0
1651804760000|2022-05-06 02:39:20|17.48|15.82|17.42|15.76|17.48|15.82|17.42|15.76|0
1651804780000|2022-05-06 02:39:40|17.4|15.74|17.39|15.73|17.4|15.74|17.39|15.73|0
1651804790000|2022-05-06 02:39:50|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1651804800000|2022-05-06 02:40:00|17.35|15.7|17.39|15.73|17.39|15.73|17.35|15.7|0
1651804810000|2022-05-06 02:40:10|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1651804820000|2022-05-06 02:40:20|17.32|15.67|17.32|15.67|17.32|15.67|17.26|15.62|0
1651804830000|2022-05-06 02:40:30|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1651804840000|2022-05-06 02:40:40|17.29|15.64|17.29|15.64|17.32|15.67|17.29|15.64|0
1651804850000|2022-05-06 02:40:50|17.32|15.67|17.39|15.73|17.39|15.73|17.32|15.67|0
1651804860000|2022-05-06 02:41:00|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1651804870000|2022-05-06 02:41:10|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1651804890000|2022-05-06 02:41:30|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1651804900000|2022-05-06 02:41:40|17.26|15.62|17.27|15.63|17.27|15.63|17.26|15.62|0
1651804910000|2022-05-06 02:41:50|17.29|15.64|17.29|15.64|17.34|15.69|17.29|15.64|0
1651804920000|2022-05-06 02:42:00|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1651804930000|2022-05-06 02:42:10|17.32|15.67|17.32|15.67|17.35|15.7|17.32|15.67|0
1651804940000|2022-05-06 02:42:20|17.29|15.64|17.35|15.7|17.35|15.7|17.29|15.64|0
1651804950000|2022-05-06 02:42:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1651804960000|2022-05-06 02:42:40|17.35|15.7|17.32|15.67|17.35|15.7|17.32|15.67|0
1651804980000|2022-05-06 02:43:00|17.35|15.7|17.42|15.76|17.42|15.76|17.35|15.7|0
1651804990000|2022-05-06 02:43:10|17.38|15.73|17.35|15.7|17.38|15.73|17.32|15.67|0
1651805000000|2022-05-06 02:43:20|17.38|15.73|17.37|15.71|17.38|15.73|17.35|15.7|0
1651805010000|2022-05-06 02:43:30|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1651805020000|2022-05-06 02:43:40|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1651805030000|2022-05-06 02:43:50|17.26|15.61|17.29|15.64|17.29|15.64|17.26|15.61|0
1651805040000|2022-05-06 02:44:00|17.26|15.61|17.29|15.64|17.29|15.64|17.26|15.61|0
1651805050000|2022-05-06 02:44:10|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651805060000|2022-05-06 02:44:20|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1651805070000|2022-05-06 02:44:30|17.37|15.71|17.35|15.7|17.37|15.71|17.35|15.7|0
1651805080000|2022-05-06 02:44:40|17.38|15.73|17.37|15.71|17.38|15.73|17.35|15.7|0
1651805090000|2022-05-06 02:44:50|17.38|15.73|17.35|15.7|17.38|15.73|17.34|15.68|0
1651805110000|2022-05-06 02:45:10|17.32|15.67|17.34|15.68|17.34|15.68|17.32|15.67|0
1651805120000|2022-05-06 02:45:20|17.32|15.67|17.26|15.61|17.32|15.67|17.23|15.59|0
1651805130000|2022-05-06 02:45:30|17.23|15.59|17.29|15.64|17.29|15.64|17.23|15.59|0
1651805140000|2022-05-06 02:45:40|17.26|15.61|17.29|15.64|17.29|15.64|17.26|15.61|0
1651805150000|2022-05-06 02:45:50|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651805160000|2022-05-06 02:46:00|17.37|15.71|17.38|15.73|17.38|15.73|17.35|15.7|0
1651805170000|2022-05-06 02:46:10|17.4|15.74|17.41|15.76|17.41|15.76|17.4|15.74|0
1651805180000|2022-05-06 02:46:20|17.4|15.74|17.41|15.76|17.41|15.76|17.4|15.74|0
1651805190000|2022-05-06 02:46:30|17.38|15.73|17.41|15.76|17.41|15.76|17.38|15.73|0
1651805210000|2022-05-06 02:46:50|17.43|15.77|17.41|15.76|17.43|15.77|17.41|15.76|0
1651805220000|2022-05-06 02:47:00|17.43|15.77|17.41|15.76|17.43|15.77|17.41|15.76|0
1651805230000|2022-05-06 02:47:10|17.43|15.77|17.44|15.78|17.48|15.81|17.43|15.77|0
1651805240000|2022-05-06 02:47:20|17.46|15.8|17.44|15.78|17.46|15.8|17.44|15.78|0
1651805260000|2022-05-06 02:47:40|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1651805270000|2022-05-06 02:47:50|17.41|15.75|17.48|15.81|17.48|15.81|17.41|15.75|0
1651805280000|2022-05-06 02:48:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1651805290000|2022-05-06 02:48:10|17.54|15.87|17.57|15.9|17.59|15.91|17.54|15.87|0
1651805300000|2022-05-06 02:48:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651805310000|2022-05-06 02:48:30|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1651805320000|2022-05-06 02:48:40|17.48|15.81|17.48|15.81|17.51|15.84|17.48|15.81|0
1651805330000|2022-05-06 02:48:50|17.44|15.78|17.46|15.8|17.48|15.81|17.44|15.78|0
1651805340000|2022-05-06 02:49:00|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1651805350000|2022-05-06 02:49:10|17.46|15.8|17.57|15.9|17.57|15.9|17.46|15.8|0
1651805370000|2022-05-06 02:49:30|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1651805380000|2022-05-06 02:49:40|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1651805390000|2022-05-06 02:49:50|17.6|15.93|17.63|15.95|17.63|15.95|17.6|15.93|0
1651805400000|2022-05-06 02:50:00|17.57|15.9|17.6|15.93|17.6|15.93|17.57|15.9|0
1651805410000|2022-05-06 02:50:10|17.63|15.95|17.6|15.93|17.63|15.95|17.6|15.93|0
1651805420000|2022-05-06 02:50:20|17.62|15.94|17.6|15.92|17.63|15.95|17.57|15.9|0
1651805430000|2022-05-06 02:50:30|17.57|15.9|17.62|15.94|17.63|15.95|17.57|15.9|0
1651805450000|2022-05-06 02:50:50|17.6|15.92|17.6|15.92|17.63|15.95|17.6|15.92|0
1651805460000|2022-05-06 02:51:00|17.62|15.94|17.63|15.95|17.63|15.95|17.6|15.92|0
1651805470000|2022-05-06 02:51:10|17.66|15.98|17.57|15.9|17.66|15.98|17.57|15.9|0
1651805480000|2022-05-06 02:51:20|17.58|15.91|17.58|15.91|17.6|15.92|17.57|15.9|0
1651805490000|2022-05-06 02:51:30|17.57|15.9|17.57|15.9|17.57|15.9|17.54|15.87|0
1651805500000|2022-05-06 02:51:40|17.55|15.88|17.54|15.87|17.55|15.88|17.54|15.87|0
1651805510000|2022-05-06 02:51:50|17.55|15.88|17.55|15.88|17.57|15.9|17.55|15.88|0
1651805520000|2022-05-06 02:52:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651805530000|2022-05-06 02:52:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1651805540000|2022-05-06 02:52:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651805550000|2022-05-06 02:52:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1651805560000|2022-05-06 02:52:40|17.6|15.92|17.6|15.92|17.6|15.92|17.58|15.91|0
1651805570000|2022-05-06 02:52:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1651805580000|2022-05-06 02:53:00|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1651805590000|2022-05-06 02:53:10|17.6|15.92|17.66|15.98|17.66|15.98|17.6|15.92|0
1651805600000|2022-05-06 02:53:20|17.68|15.99|17.76|16.07|17.76|16.07|17.68|15.99|0
1651805610000|2022-05-06 02:53:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1651805620000|2022-05-06 02:53:40|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1651805630000|2022-05-06 02:53:50|17.68|15.99|17.63|15.95|17.68|15.99|17.63|15.95|0
1651805640000|2022-05-06 02:54:00|17.68|15.99|17.76|16.07|17.76|16.07|17.66|15.98|0
1651805650000|2022-05-06 02:54:10|17.71|16.02|17.63|15.95|17.71|16.02|17.63|15.95|0
1651805660000|2022-05-06 02:54:20|17.65|15.97|17.66|15.98|17.66|15.98|17.65|15.97|0
1651805670000|2022-05-06 02:54:30|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1651805680000|2022-05-06 02:54:40|17.63|15.95|17.63|15.95|17.65|15.97|17.63|15.95|0
1651805690000|2022-05-06 02:54:50|17.68|15.99|17.73|16.04|17.73|16.04|17.68|15.99|0
1651805710000|2022-05-06 02:55:10|17.74|16.05|17.69|16.01|17.74|16.05|17.69|16.01|0
1651805720000|2022-05-06 02:55:20|17.73|16.04|17.71|16.02|17.73|16.04|17.69|16.01|0
1651805730000|2022-05-06 02:55:30|17.69|16.01|17.69|16.01|17.69|16.01|17.68|15.99|0
1651805740000|2022-05-06 02:55:40|17.66|15.98|17.69|16.01|17.69|16.01|17.66|15.98|0
1651805750000|2022-05-06 02:55:50|17.73|16.04|17.71|16.02|17.73|16.04|17.71|16.02|0
1651805760000|2022-05-06 02:56:00|17.73|16.04|17.69|16.01|17.73|16.04|17.69|16.01|0
1651805770000|2022-05-06 02:56:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1651805790000|2022-05-06 02:56:30|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1651805800000|2022-05-06 02:56:40|17.76|16.07|17.74|16.05|17.76|16.07|17.74|16.05|0
1651805810000|2022-05-06 02:56:50|17.76|16.07|17.79|16.09|17.79|16.09|17.76|16.07|0
1651805820000|2022-05-06 02:57:00|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1651805830000|2022-05-06 02:57:10|17.8|16.11|17.82|16.12|17.82|16.12|17.8|16.11|0
1651805840000|2022-05-06 02:57:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1651805860000|2022-05-06 02:57:40|17.88|16.18|17.88|16.18|17.88|16.18|17.85|16.15|0
1651805870000|2022-05-06 02:57:50|17.92|16.21|17.85|16.15|17.92|16.21|17.85|16.15|0
1651805880000|2022-05-06 02:58:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1651805890000|2022-05-06 02:58:10|17.82|16.12|17.82|16.12|17.85|16.15|17.82|16.12|0
1651805900000|2022-05-06 02:58:20|17.79|16.09|17.79|16.09|17.8|16.11|17.79|16.09|0
1651805910000|2022-05-06 02:58:30|17.8|16.11|17.84|16.14|17.85|16.15|17.8|16.11|0
1651805920000|2022-05-06 02:58:40|17.82|16.12|17.77|16.08|17.82|16.12|17.77|16.08|0
1651805930000|2022-05-06 02:58:50|17.76|16.07|17.77|16.08|17.77|16.08|17.76|16.07|0
1651805940000|2022-05-06 02:59:00|17.76|16.06|17.76|16.06|17.76|16.06|17.74|16.05|0
1651805950000|2022-05-06 02:59:10|17.69|16.01|17.72|16.04|17.72|16.04|17.69|16.01|0
1651805960000|2022-05-06 02:59:20|17.79|16.09|17.74|16.05|17.79|16.09|17.74|16.05|0
1651805970000|2022-05-06 02:59:30|17.76|16.06|17.79|16.09|17.79|16.09|17.76|16.06|0
1651805980000|2022-05-06 02:59:40|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1651805990000|2022-05-06 02:59:50|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1651806000000|2022-05-06 03:00:00|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1651806010000|2022-05-06 03:00:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1651806020000|2022-05-06 03:00:20|17.98|16.27|18.04|16.33|18.04|16.33|17.98|16.27|0
1651806030000|2022-05-06 03:00:30|18.06|16.34|17.98|16.27|18.06|16.34|17.95|16.24|0
1651806040000|2022-05-06 03:00:40|18.03|16.31|18.08|16.36|18.08|16.36|18.03|16.31|0
1651806050000|2022-05-06 03:00:50|18.14|16.41|18.14|16.41|18.14|16.41|18.11|16.38|0
1651806060000|2022-05-06 03:01:00|18.09|16.37|18.01|16.3|18.09|16.37|18.01|16.3|0
1651806070000|2022-05-06 03:01:10|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1651806080000|2022-05-06 03:01:20|17.95|16.24|17.93|16.22|17.95|16.24|17.92|16.21|0
1651806090000|2022-05-06 03:01:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1651806100000|2022-05-06 03:01:40|17.93|16.22|17.91|16.21|17.93|16.22|17.91|16.21|0
1651806110000|2022-05-06 03:01:50|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1651806120000|2022-05-06 03:02:00|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1651806130000|2022-05-06 03:02:10|17.88|16.18|17.83|16.14|17.88|16.18|17.83|16.14|0
1651806140000|2022-05-06 03:02:20|17.85|16.15|17.9|16.19|17.9|16.19|17.85|16.15|0
1651806150000|2022-05-06 03:02:30|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1651806160000|2022-05-06 03:02:40|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1651806170000|2022-05-06 03:02:50|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1651806180000|2022-05-06 03:03:00|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1651806190000|2022-05-06 03:03:10|17.93|16.22|17.91|16.21|17.95|16.24|17.9|16.19|0
1651806200000|2022-05-06 03:03:20|17.93|16.22|17.88|16.18|17.93|16.22|17.88|16.18|0
1651806210000|2022-05-06 03:03:30|17.91|16.21|17.9|16.19|17.91|16.21|17.9|16.19|0
1651806220000|2022-05-06 03:03:40|17.91|16.21|17.9|16.19|17.91|16.21|17.88|16.18|0
1651806230000|2022-05-06 03:03:50|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1651806240000|2022-05-06 03:04:00|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1651806250000|2022-05-06 03:04:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1651806260000|2022-05-06 03:04:20|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1651806270000|2022-05-06 03:04:30|17.8|16.11|17.83|16.13|17.83|16.13|17.8|16.11|0
1651806280000|2022-05-06 03:04:40|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1651806290000|2022-05-06 03:04:50|17.83|16.13|17.83|16.13|17.85|16.15|17.83|16.13|0
1651806300000|2022-05-06 03:05:00|17.82|16.12|17.75|16.06|17.82|16.12|17.75|16.06|0
1651806310000|2022-05-06 03:05:10|17.7|16.02|17.7|16.02|17.75|16.06|17.7|16.02|0
1651806320000|2022-05-06 03:05:20|17.69|16|17.69|16|17.69|16|17.69|16|0
1651806330000|2022-05-06 03:05:30|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1651806340000|2022-05-06 03:05:40|17.63|15.95|17.63|15.95|17.63|15.95|17.59|15.92|0
1651806350000|2022-05-06 03:05:50|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1651806360000|2022-05-06 03:06:00|17.61|15.93|17.59|15.92|17.61|15.93|17.59|15.92|0
1651806370000|2022-05-06 03:06:10|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1651806380000|2022-05-06 03:06:20|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1651806390000|2022-05-06 03:06:30|17.56|15.89|17.55|15.87|17.59|15.92|17.55|15.87|0
1651806400000|2022-05-06 03:06:40|17.56|15.89|17.59|15.92|17.59|15.92|17.56|15.89|0
1651806410000|2022-05-06 03:06:50|17.61|15.93|17.61|15.93|17.61|15.93|17.59|15.92|0
1651806420000|2022-05-06 03:07:00|17.59|15.92|17.62|15.95|17.62|15.95|17.59|15.92|0
1651806430000|2022-05-06 03:07:10|17.61|15.93|17.66|15.97|17.66|15.97|17.61|15.93|0
1651806440000|2022-05-06 03:07:20|17.62|15.95|17.59|15.92|17.62|15.95|17.59|15.92|0
1651806450000|2022-05-06 03:07:30|17.58|15.9|17.56|15.89|17.58|15.9|17.56|15.89|0
1651806460000|2022-05-06 03:07:40|17.53|15.86|17.56|15.89|17.56|15.89|17.53|15.86|0
1651806470000|2022-05-06 03:07:50|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1651806480000|2022-05-06 03:08:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1651806490000|2022-05-06 03:08:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1651806500000|2022-05-06 03:08:20|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1651806510000|2022-05-06 03:08:30|17.54|15.87|17.53|15.86|17.56|15.89|17.53|15.86|0
1651806520000|2022-05-06 03:08:40|17.56|15.89|17.59|15.92|17.59|15.92|17.56|15.89|0
1651806530000|2022-05-06 03:08:50|17.62|15.95|17.59|15.92|17.62|15.95|17.59|15.92|0
1651806540000|2022-05-06 03:09:00|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1651806550000|2022-05-06 03:09:10|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1651806560000|2022-05-06 03:09:20|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1651806570000|2022-05-06 03:09:30|17.66|15.97|17.62|15.94|17.66|15.97|17.62|15.94|0
1651806580000|2022-05-06 03:09:40|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1651806590000|2022-05-06 03:09:50|17.62|15.94|17.65|15.97|17.66|15.97|17.62|15.94|0
1651806600000|2022-05-06 03:10:00|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1651806630000|2022-05-06 03:10:30|17.64|15.96|17.62|15.94|17.64|15.96|17.62|15.94|0
1651806640000|2022-05-06 03:10:40|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1651806650000|2022-05-06 03:10:50|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1651806660000|2022-05-06 03:11:00|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1651806670000|2022-05-06 03:11:10|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1651806680000|2022-05-06 03:11:20|17.62|15.94|17.65|15.97|17.65|15.97|17.62|15.94|0
1651806690000|2022-05-06 03:11:30|17.69|16|17.69|16|17.69|16|17.65|15.97|0
1651806700000|2022-05-06 03:11:40|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1651806720000|2022-05-06 03:12:00|17.69|16|17.67|15.99|17.69|16|17.67|15.99|0
1651806730000|2022-05-06 03:12:10|17.65|15.97|17.67|15.99|17.69|16|17.65|15.97|0
1651806740000|2022-05-06 03:12:20|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1651806760000|2022-05-06 03:12:40|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1651806770000|2022-05-06 03:12:50|17.62|15.94|17.61|15.93|17.62|15.94|17.61|15.93|0
1651806780000|2022-05-06 03:13:00|17.59|15.91|17.65|15.97|17.65|15.97|17.59|15.91|0
1651806790000|2022-05-06 03:13:10|17.67|15.99|17.69|16|17.69|16|17.67|15.99|0
1651806800000|2022-05-06 03:13:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1651806810000|2022-05-06 03:13:30|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1651806820000|2022-05-06 03:13:40|17.64|15.96|17.65|15.97|17.65|15.97|17.64|15.96|0
1651806850000|2022-05-06 03:14:10|17.62|15.94|17.6|15.93|17.62|15.94|17.59|15.91|0
1651806860000|2022-05-06 03:14:20|17.62|15.94|17.59|15.91|17.62|15.94|17.59|15.91|0
1651806870000|2022-05-06 03:14:30|17.57|15.9|17.56|15.89|17.57|15.9|17.56|15.89|0
1651806880000|2022-05-06 03:14:40|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651806890000|2022-05-06 03:14:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1651806900000|2022-05-06 03:15:00|17.56|15.89|17.59|15.91|17.59|15.91|17.56|15.89|0
1651806910000|2022-05-06 03:15:10|17.54|15.87|17.53|15.86|17.54|15.87|17.53|15.86|0
1651806920000|2022-05-06 03:15:20|17.49|15.83|17.56|15.88|17.56|15.88|17.49|15.83|0
1651806930000|2022-05-06 03:15:30|17.57|15.9|17.59|15.91|17.59|15.91|17.56|15.88|0
1651806940000|2022-05-06 03:15:40|17.57|15.9|17.56|15.88|17.57|15.9|17.56|15.88|0
1651806950000|2022-05-06 03:15:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1651806960000|2022-05-06 03:16:00|17.56|15.88|17.56|15.88|17.59|15.91|17.56|15.88|0
1651806980000|2022-05-06 03:16:20|17.53|15.86|17.52|15.86|17.53|15.86|17.52|15.86|0
1651807010000|2022-05-06 03:16:50|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1651807030000|2022-05-06 03:17:10|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1651807050000|2022-05-06 03:17:30|17.59|15.91|17.59|15.91|17.59|15.91|17.57|15.9|0
1651807060000|2022-05-06 03:17:40|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1651807080000|2022-05-06 03:18:00|17.52|15.86|17.56|15.88|17.56|15.88|17.52|15.86|0
1651807090000|2022-05-06 03:18:10|17.57|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1651807110000|2022-05-06 03:18:30|17.56|15.88|17.56|15.88|17.56|15.88|17.56|15.88|0
1651807120000|2022-05-06 03:18:40|17.59|15.91|17.56|15.88|17.59|15.91|17.56|15.88|0
1651807140000|2022-05-06 03:19:00|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1651807150000|2022-05-06 03:19:10|17.57|15.9|17.6|15.93|17.6|15.93|17.57|15.9|0
1651807160000|2022-05-06 03:19:20|17.59|15.91|17.52|15.85|17.59|15.91|17.52|15.85|0
1651807170000|2022-05-06 03:19:30|17.56|15.88|17.54|15.87|17.56|15.88|17.54|15.87|0
1651807180000|2022-05-06 03:19:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1651807190000|2022-05-06 03:19:50|17.54|15.87|17.55|15.88|17.55|15.88|17.54|15.87|0
1651807200000|2022-05-06 03:20:00|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1651807210000|2022-05-06 03:20:10|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1651807220000|2022-05-06 03:20:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1651807230000|2022-05-06 03:20:30|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1651807240000|2022-05-06 03:20:40|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1651807250000|2022-05-06 03:20:50|17.68|16|17.71|16.03|17.71|16.03|17.68|16|0
1651807260000|2022-05-06 03:21:00|17.68|16|17.62|15.94|17.68|16|17.62|15.94|0
1651807270000|2022-05-06 03:21:10|17.65|15.97|17.65|15.97|17.68|16|17.65|15.97|0
1651807280000|2022-05-06 03:21:20|17.68|16|17.65|15.97|17.68|16|17.65|15.97|0
1651807290000|2022-05-06 03:21:30|17.62|15.94|17.62|15.94|17.62|15.94|17.6|15.92|0
1651807300000|2022-05-06 03:21:40|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1651807310000|2022-05-06 03:21:50|17.55|15.88|17.55|15.88|17.59|15.91|17.55|15.88|0
1651807320000|2022-05-06 03:22:00|17.59|15.91|17.55|15.88|17.59|15.91|17.55|15.88|0
1651807330000|2022-05-06 03:22:10|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1651807340000|2022-05-06 03:22:20|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1651807350000|2022-05-06 03:22:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1651807360000|2022-05-06 03:22:40|17.55|15.88|17.55|15.88|17.57|15.9|17.55|15.88|0
1651807370000|2022-05-06 03:22:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1651807380000|2022-05-06 03:23:00|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1651807390000|2022-05-06 03:23:10|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1651807400000|2022-05-06 03:23:20|17.58|15.91|17.57|15.9|17.58|15.91|17.57|15.9|0
1651807410000|2022-05-06 03:23:30|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1651807420000|2022-05-06 03:23:40|17.57|15.9|17.57|15.89|17.57|15.9|17.55|15.88|0
1651807430000|2022-05-06 03:23:50|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1651807440000|2022-05-06 03:24:00|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1651807450000|2022-05-06 03:24:10|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1651807460000|2022-05-06 03:24:20|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1651807480000|2022-05-06 03:24:40|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1651807490000|2022-05-06 03:24:50|17.58|15.91|17.77|16.08|17.81|16.11|17.58|15.91|0
1651807500000|2022-05-06 03:25:00|17.74|16.05|17.74|16.05|17.77|16.08|17.74|16.05|0
1651807510000|2022-05-06 03:25:10|17.76|16.07|17.71|16.02|17.76|16.07|17.71|16.02|0
1651807520000|2022-05-06 03:25:20|17.73|16.04|17.68|16|17.73|16.04|17.68|16|0
1651807530000|2022-05-06 03:25:30|17.69|16.01|17.71|16.02|17.71|16.02|17.69|16.01|0
1651807540000|2022-05-06 03:25:40|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1651807550000|2022-05-06 03:25:50|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1651807570000|2022-05-06 03:26:10|17.74|16.05|17.77|16.08|17.81|16.11|17.74|16.05|0
1651807580000|2022-05-06 03:26:20|17.74|16.05|17.77|16.08|17.77|16.08|17.74|16.05|0
1651807590000|2022-05-06 03:26:30|17.76|16.07|17.77|16.08|17.77|16.08|17.74|16.05|0
1651807600000|2022-05-06 03:26:40|17.74|16.05|17.74|16.05|17.74|16.05|17.71|16.02|0
1651807610000|2022-05-06 03:26:50|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1651807620000|2022-05-06 03:27:00|17.68|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1651807630000|2022-05-06 03:27:10|17.68|15.99|17.71|16.02|17.71|16.02|17.68|15.99|0
1651807640000|2022-05-06 03:27:20|17.68|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1651807650000|2022-05-06 03:27:30|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1651807660000|2022-05-06 03:27:40|17.68|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1651807680000|2022-05-06 03:28:00|17.68|15.99|17.74|16.05|17.74|16.05|17.68|15.99|0
1651807690000|2022-05-06 03:28:10|17.71|16.02|17.77|16.08|17.77|16.08|17.68|15.99|0
1651807700000|2022-05-06 03:28:20|17.82|16.12|17.81|16.11|17.82|16.12|17.81|16.11|0
1651807710000|2022-05-06 03:28:30|17.79|16.09|17.81|16.11|17.81|16.11|17.79|16.09|0
1651807720000|2022-05-06 03:28:40|17.8|16.09|17.79|16.09|17.8|16.09|17.79|16.09|0
1651807730000|2022-05-06 03:28:50|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1651807740000|2022-05-06 03:29:00|17.77|16.08|17.8|16.11|17.8|16.11|17.74|16.05|0
1651807750000|2022-05-06 03:29:10|17.77|16.08|17.77|16.08|17.8|16.11|17.77|16.08|0
1651807760000|2022-05-06 03:29:20|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1651807770000|2022-05-06 03:29:30|17.82|16.12|17.84|16.14|17.84|16.14|17.8|16.11|0
1651807780000|2022-05-06 03:29:40|17.8|16.11|17.74|16.05|17.8|16.11|17.74|16.05|0
1651807790000|2022-05-06 03:29:50|17.76|16.06|17.76|16.06|17.76|16.06|17.76|16.06|0
1651807800000|2022-05-06 03:30:00|17.77|16.08|17.77|16.08|17.77|16.08|17.72|16.04|0
1651807810000|2022-05-06 03:30:10|17.79|16.09|17.77|16.08|17.79|16.09|17.77|16.08|0
1651807820000|2022-05-06 03:30:20|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1651807830000|2022-05-06 03:30:30|17.71|16.02|17.74|16.05|17.74|16.05|17.71|16.02|0
1651807840000|2022-05-06 03:30:40|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1651807850000|2022-05-06 03:30:50|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1651807860000|2022-05-06 03:31:00|17.84|16.14|17.87|16.17|17.87|16.17|17.8|16.11|0
1651807870000|2022-05-06 03:31:10|17.9|16.2|17.93|16.22|17.93|16.22|17.87|16.17|0
1651807880000|2022-05-06 03:31:20|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1651807890000|2022-05-06 03:31:30|18.08|16.36|18.01|16.3|18.08|16.36|18|16.28|0
1651807900000|2022-05-06 03:31:40|18.03|16.31|18.03|16.31|18.03|16.31|18|16.28|0
1651807910000|2022-05-06 03:31:50|18|16.28|18|16.28|18|16.28|18|16.28|0
1651807920000|2022-05-06 03:32:00|17.96|16.25|18.01|16.3|18.01|16.3|17.96|16.25|0
1651807930000|2022-05-06 03:32:10|18|16.28|18.09|16.37|18.09|16.37|18|16.28|0
1651807940000|2022-05-06 03:32:20|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1651807950000|2022-05-06 03:32:30|18.04|16.33|18.04|16.33|18.06|16.34|18.04|16.33|0
1651807960000|2022-05-06 03:32:40|18.06|16.34|18.13|16.4|18.13|16.4|18.06|16.34|0
1651807970000|2022-05-06 03:32:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1651807980000|2022-05-06 03:33:00|18.08|16.35|18.06|16.34|18.08|16.35|18.06|16.34|0
1651807990000|2022-05-06 03:33:10|18.08|16.35|18.08|16.35|18.08|16.35|18.08|16.35|0
1651808000000|2022-05-06 03:33:20|18.06|16.34|18.12|16.4|18.12|16.4|18.06|16.34|0
1651808010000|2022-05-06 03:33:30|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1651808030000|2022-05-06 03:33:50|18.16|16.43|18.22|16.49|18.25|16.52|18.16|16.43|0
1651808040000|2022-05-06 03:34:00|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1651808050000|2022-05-06 03:34:10|18.22|16.49|18.22|16.49|18.22|16.49|18.19|16.46|0
1651808060000|2022-05-06 03:34:20|18.25|16.52|18.22|16.49|18.25|16.52|18.22|16.49|0
1651808070000|2022-05-06 03:34:30|18.25|16.52|18.32|16.58|18.32|16.58|18.25|16.52|0
1651808080000|2022-05-06 03:34:40|18.29|16.55|18.32|16.58|18.32|16.58|18.29|16.55|0
1651808090000|2022-05-06 03:34:50|18.35|16.6|18.29|16.55|18.35|16.6|18.29|16.55|0
1651808100000|2022-05-06 03:35:00|18.32|16.57|18.29|16.55|18.32|16.57|18.29|16.55|0
1651808110000|2022-05-06 03:35:10|18.32|16.57|18.35|16.6|18.35|16.6|18.32|16.57|0
1651808120000|2022-05-06 03:35:20|18.39|16.63|18.35|16.6|18.39|16.63|18.35|16.6|0
1651808130000|2022-05-06 03:35:30|18.32|16.57|18.35|16.6|18.38|16.63|18.32|16.57|0
1651808140000|2022-05-06 03:35:40|18.29|16.55|18.22|16.49|18.29|16.55|18.22|16.49|0
1651808150000|2022-05-06 03:35:50|18.25|16.52|18.25|16.52|18.25|16.52|18.22|16.49|0
1651808160000|2022-05-06 03:36:00|18.29|16.54|18.38|16.63|18.38|16.63|18.29|16.54|0
1651808170000|2022-05-06 03:36:10|18.35|16.6|18.38|16.63|18.38|16.63|18.35|16.6|0
1651808180000|2022-05-06 03:36:20|18.42|16.66|18.47|16.71|18.47|16.71|18.42|16.66|0
1651808190000|2022-05-06 03:36:30|18.52|16.75|18.55|16.78|18.55|16.78|18.52|16.75|0
1651808200000|2022-05-06 03:36:40|18.52|16.75|18.58|16.81|18.62|16.84|18.52|16.75|0
1651808210000|2022-05-06 03:36:50|18.52|16.75|18.55|16.78|18.58|16.81|18.52|16.75|0
1651808220000|2022-05-06 03:37:00|18.52|16.75|18.52|16.75|18.55|16.78|18.52|16.75|0
1651808230000|2022-05-06 03:37:10|18.48|16.72|18.48|16.72|18.48|16.72|18.47|16.71|0
1651808240000|2022-05-06 03:37:20|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651808250000|2022-05-06 03:37:30|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651808260000|2022-05-06 03:37:40|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651808280000|2022-05-06 03:38:00|18.43|16.68|18.45|16.69|18.45|16.69|18.42|16.66|0
1651808290000|2022-05-06 03:38:10|18.48|16.72|18.52|16.75|18.52|16.75|18.48|16.72|0
1651808300000|2022-05-06 03:38:20|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1651808310000|2022-05-06 03:38:30|18.48|16.72|18.42|16.66|18.48|16.72|18.42|16.66|0
1651808320000|2022-05-06 03:38:40|18.38|16.63|18.45|16.69|18.45|16.69|18.38|16.63|0
1651808350000|2022-05-06 03:39:10|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651808360000|2022-05-06 03:39:20|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1651808370000|2022-05-06 03:39:30|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651808380000|2022-05-06 03:39:40|18.45|16.69|18.42|16.66|18.45|16.69|18.42|16.66|0
1651808390000|2022-05-06 03:39:50|18.45|16.69|18.45|16.69|18.45|16.69|18.45|16.69|0
1651808400000|2022-05-06 03:40:00|18.43|16.68|18.42|16.66|18.45|16.69|18.42|16.66|0
1651808410000|2022-05-06 03:40:10|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1651808420000|2022-05-06 03:40:20|18.35|16.6|18.42|16.66|18.42|16.66|18.35|16.6|0
1651808430000|2022-05-06 03:40:30|18.38|16.63|18.42|16.66|18.42|16.66|18.38|16.63|0
1651808440000|2022-05-06 03:40:40|18.45|16.69|18.38|16.63|18.45|16.69|18.38|16.63|0
1651808460000|2022-05-06 03:41:00|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1651808470000|2022-05-06 03:41:10|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1651808480000|2022-05-06 03:41:20|18.28|16.54|18.28|16.54|18.28|16.54|18.25|16.51|0
1651808490000|2022-05-06 03:41:30|18.32|16.57|18.32|16.57|18.33|16.59|18.32|16.57|0
1651808500000|2022-05-06 03:41:40|18.35|16.6|18.32|16.57|18.35|16.6|18.3|16.56|0
1651808510000|2022-05-06 03:41:50|18.28|16.54|18.28|16.54|18.32|16.57|18.28|16.54|0
1651808520000|2022-05-06 03:42:00|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1651808530000|2022-05-06 03:42:10|18.3|16.56|18.32|16.57|18.35|16.6|18.3|16.56|0
1651808540000|2022-05-06 03:42:20|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1651808550000|2022-05-06 03:42:30|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1651808560000|2022-05-06 03:42:40|18.27|16.53|18.22|16.48|18.27|16.53|18.22|16.48|0
1651808570000|2022-05-06 03:42:50|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1651808580000|2022-05-06 03:43:00|18.28|16.54|18.3|16.56|18.33|16.59|18.27|16.53|0
1651808590000|2022-05-06 03:43:10|18.32|16.57|18.3|16.56|18.35|16.6|18.3|16.56|0
1651808600000|2022-05-06 03:43:20|18.32|16.57|18.33|16.59|18.33|16.59|18.32|16.57|0
1651808610000|2022-05-06 03:43:30|18.35|16.6|18.35|16.6|18.38|16.63|18.33|16.59|0
1651808620000|2022-05-06 03:43:40|18.36|16.61|18.35|16.6|18.36|16.61|18.35|16.6|0
1651808630000|2022-05-06 03:43:50|18.38|16.63|18.38|16.63|18.38|16.63|18.38|16.63|0
1651808640000|2022-05-06 03:44:00|18.41|16.66|18.48|16.72|18.48|16.72|18.41|16.66|0
1651808650000|2022-05-06 03:44:10|18.49|16.73|18.48|16.72|18.49|16.73|18.48|16.72|0
1651808660000|2022-05-06 03:44:20|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1651808670000|2022-05-06 03:44:30|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1651808690000|2022-05-06 03:44:50|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1651808700000|2022-05-06 03:45:00|18.61|16.84|18.56|16.79|18.61|16.84|18.56|16.79|0
1651808710000|2022-05-06 03:45:10|18.59|16.82|18.61|16.84|18.61|16.84|18.59|16.82|0
1651808730000|2022-05-06 03:45:30|18.58|16.81|18.54|16.78|18.59|16.82|18.54|16.78|0
1651808740000|2022-05-06 03:45:40|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1651808750000|2022-05-06 03:45:50|18.56|16.79|18.64|16.87|18.64|16.87|18.56|16.79|0
1651808760000|2022-05-06 03:46:00|18.61|16.84|18.58|16.81|18.61|16.84|18.58|16.81|0
1651808770000|2022-05-06 03:46:10|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1651808780000|2022-05-06 03:46:20|18.51|16.75|18.54|16.78|18.54|16.78|18.51|16.75|0
1651808790000|2022-05-06 03:46:30|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1651808810000|2022-05-06 03:46:50|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1651808820000|2022-05-06 03:47:00|18.58|16.81|18.54|16.78|18.58|16.81|18.54|16.78|0
1651808830000|2022-05-06 03:47:10|18.58|16.81|18.56|16.79|18.58|16.81|18.54|16.78|0
1651808840000|2022-05-06 03:47:20|18.54|16.78|18.61|16.84|18.61|16.84|18.54|16.78|0
1651808870000|2022-05-06 03:47:50|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1651808880000|2022-05-06 03:48:00|18.53|16.76|18.51|16.75|18.53|16.76|18.51|16.75|0
1651808890000|2022-05-06 03:48:10|18.54|16.78|18.63|16.85|18.63|16.85|18.54|16.78|0
1651808900000|2022-05-06 03:48:20|18.64|16.87|18.63|16.85|18.64|16.87|18.61|16.84|0
1651808910000|2022-05-06 03:48:30|18.64|16.87|18.61|16.84|18.64|16.87|18.61|16.84|0
1651808920000|2022-05-06 03:48:40|18.51|16.75|18.56|16.79|18.56|16.79|18.51|16.75|0
1651808930000|2022-05-06 03:48:50|18.58|16.81|18.56|16.79|18.58|16.81|18.56|16.79|0
1651808940000|2022-05-06 03:49:00|18.53|16.76|18.53|16.76|18.54|16.78|18.53|16.76|0
1651808950000|2022-05-06 03:49:10|18.54|16.78|18.51|16.75|18.54|16.78|18.51|16.75|0
1651808980000|2022-05-06 03:49:40|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1651808990000|2022-05-06 03:49:50|18.51|16.75|18.48|16.72|18.53|16.76|18.48|16.72|0
1651809000000|2022-05-06 03:50:00|18.51|16.75|18.54|16.78|18.54|16.78|18.51|16.75|0
1651809010000|2022-05-06 03:50:10|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1651809020000|2022-05-06 03:50:20|18.61|16.84|18.57|16.81|18.61|16.84|18.57|16.81|0
1651809040000|2022-05-06 03:50:40|18.61|16.84|18.57|16.81|18.61|16.84|18.57|16.81|0
1651809060000|2022-05-06 03:51:00|18.56|16.79|18.57|16.81|18.57|16.81|18.54|16.78|0
1651809070000|2022-05-06 03:51:10|18.59|16.82|18.57|16.81|18.61|16.84|18.57|16.81|0
1651809080000|2022-05-06 03:51:20|18.61|16.84|18.57|16.81|18.61|16.84|18.57|16.81|0
1651809100000|2022-05-06 03:51:40|18.59|16.82|18.57|16.81|18.59|16.82|18.57|16.81|0
1651809110000|2022-05-06 03:51:50|18.59|16.82|18.59|16.82|18.59|16.82|18.57|16.81|0
1651809120000|2022-05-06 03:52:00|18.81|17.02|18.76|16.97|18.81|17.02|18.76|16.97|0
1651809130000|2022-05-06 03:52:10|18.77|16.99|18.79|17|18.79|17|18.77|16.99|0
1651809140000|2022-05-06 03:52:20|18.81|17.02|18.71|16.93|18.81|17.02|18.71|16.93|0
1651809150000|2022-05-06 03:52:30|18.74|16.96|18.74|16.96|18.76|16.97|18.74|16.96|0
1651809160000|2022-05-06 03:52:40|18.77|16.99|18.91|17.11|18.91|17.11|18.77|16.99|0
1651809170000|2022-05-06 03:52:50|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1651809180000|2022-05-06 03:53:00|18.87|17.08|18.97|17.17|18.97|17.17|18.87|17.08|0
1651809190000|2022-05-06 03:53:10|18.94|17.14|18.94|17.14|18.97|17.17|18.94|17.14|0
1651809200000|2022-05-06 03:53:20|18.97|17.17|18.94|17.14|18.97|17.17|18.94|17.14|0
1651809210000|2022-05-06 03:53:30|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1651809220000|2022-05-06 03:53:40|19.01|17.2|18.97|17.17|19.01|17.2|18.97|17.17|0
1651809230000|2022-05-06 03:53:50|19.04|17.23|19.04|17.23|19.07|17.26|19.04|17.23|0
1651809240000|2022-05-06 03:54:00|19.06|17.24|19.04|17.23|19.06|17.24|19.04|17.23|0
1651809250000|2022-05-06 03:54:10|19.01|17.2|19.01|17.2|19.01|17.2|18.97|17.17|0
1651809260000|2022-05-06 03:54:20|18.97|17.17|19.01|17.2|19.01|17.2|18.97|17.17|0
1651809270000|2022-05-06 03:54:30|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651809280000|2022-05-06 03:54:40|19.06|17.24|19.04|17.23|19.07|17.26|19.04|17.23|0
1651809290000|2022-05-06 03:54:50|19.07|17.26|19.01|17.2|19.07|17.26|19.01|17.2|0
1651809300000|2022-05-06 03:55:00|18.99|17.18|19.02|17.21|19.02|17.21|18.97|17.17|0
1651809310000|2022-05-06 03:55:10|19.04|17.23|19.07|17.26|19.07|17.26|19.02|17.21|0
1651809320000|2022-05-06 03:55:20|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1651809330000|2022-05-06 03:55:30|19.07|17.26|19.06|17.24|19.07|17.26|19.04|17.23|0
1651809340000|2022-05-06 03:55:40|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651809350000|2022-05-06 03:55:50|19.07|17.26|19.06|17.24|19.07|17.26|19.06|17.24|0
1651809360000|2022-05-06 03:56:00|19.07|17.26|19.11|17.29|19.11|17.29|19.07|17.26|0
1651809370000|2022-05-06 03:56:10|19.07|17.26|19.11|17.29|19.14|17.32|19.07|17.26|0
1651809380000|2022-05-06 03:56:20|19.14|17.32|19.12|17.3|19.14|17.32|19.12|17.3|0
1651809390000|2022-05-06 03:56:30|19.14|17.32|19.14|17.32|19.18|17.35|19.14|17.32|0
1651809400000|2022-05-06 03:56:40|19.11|17.29|19.04|17.23|19.11|17.29|19.04|17.23|0
1651809410000|2022-05-06 03:56:50|19.01|17.2|19.01|17.2|19.04|17.23|19.01|17.2|0
1651809420000|2022-05-06 03:57:00|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1651809430000|2022-05-06 03:57:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651809440000|2022-05-06 03:57:20|18.99|17.18|18.97|17.16|18.99|17.18|18.97|17.16|0
1651809450000|2022-05-06 03:57:30|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1651809460000|2022-05-06 03:57:40|18.95|17.15|18.95|17.15|18.95|17.15|18.94|17.13|0
1651809470000|2022-05-06 03:57:50|18.94|17.13|18.9|17.1|18.95|17.15|18.9|17.1|0
1651809480000|2022-05-06 03:58:00|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1651809500000|2022-05-06 03:58:20|18.92|17.12|18.94|17.13|18.94|17.13|18.92|17.12|0
1651809510000|2022-05-06 03:58:30|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651809520000|2022-05-06 03:58:40|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651809530000|2022-05-06 03:58:50|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1651809540000|2022-05-06 03:59:00|18.95|17.15|18.94|17.13|18.95|17.15|18.94|17.13|0
1651809550000|2022-05-06 03:59:10|18.9|17.1|18.94|17.13|18.94|17.13|18.9|17.1|0
1651809560000|2022-05-06 03:59:20|18.89|17.09|18.97|17.16|18.97|17.16|18.89|17.09|0
1651809570000|2022-05-06 03:59:30|19|17.19|19|17.19|19|17.19|19|17.19|0
1651809580000|2022-05-06 03:59:40|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1651809590000|2022-05-06 03:59:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1651809600000|2022-05-06 04:00:00|18.99|17.18|18.99|17.18|19.02|17.21|18.99|17.18|0
1651809610000|2022-05-06 04:00:10|19|17.19|19.04|17.22|19.04|17.22|19|17.19|0
1651809620000|2022-05-06 04:00:20|19.02|17.21|19.04|17.22|19.04|17.22|19|17.19|0
1651809640000|2022-05-06 04:00:40|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1651809650000|2022-05-06 04:00:50|18.97|17.16|18.97|17.16|18.97|17.16|18.95|17.15|0
1651809660000|2022-05-06 04:01:00|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1651809670000|2022-05-06 04:01:10|18.95|17.15|18.95|17.15|18.97|17.16|18.95|17.15|0
1651809680000|2022-05-06 04:01:20|18.97|17.16|18.94|17.13|18.97|17.16|18.92|17.12|0
1651809690000|2022-05-06 04:01:30|18.9|17.1|18.94|17.13|18.94|17.13|18.9|17.1|0
1651809700000|2022-05-06 04:01:40|18.97|17.16|18.9|17.1|18.97|17.16|18.9|17.1|0
1651809710000|2022-05-06 04:01:50|18.92|17.12|18.97|17.16|18.97|17.16|18.92|17.12|0
1651809730000|2022-05-06 04:02:10|19|17.19|18.94|17.13|19|17.19|18.94|17.13|0
1651809740000|2022-05-06 04:02:20|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651809750000|2022-05-06 04:02:30|18.94|17.13|18.9|17.1|18.94|17.13|18.9|17.1|0
1651809760000|2022-05-06 04:02:40|18.94|17.13|18.94|17.13|18.97|17.16|18.94|17.13|0
1651809770000|2022-05-06 04:02:50|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1651809780000|2022-05-06 04:03:00|18.94|17.13|18.92|17.12|18.94|17.13|18.9|17.1|0
1651809790000|2022-05-06 04:03:10|18.94|17.13|18.97|17.16|18.97|17.16|18.94|17.13|0
1651809800000|2022-05-06 04:03:20|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1651809810000|2022-05-06 04:03:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651809820000|2022-05-06 04:03:40|19|17.19|19|17.19|19|17.19|19|17.19|0
1651809830000|2022-05-06 04:03:50|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651809840000|2022-05-06 04:04:00|18.98|17.18|18.93|17.13|18.98|17.18|18.93|17.13|0
1651809850000|2022-05-06 04:04:10|18.97|17.16|18.98|17.18|18.98|17.18|18.97|17.16|0
1651809860000|2022-05-06 04:04:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1651809870000|2022-05-06 04:04:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651809880000|2022-05-06 04:04:40|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1651809890000|2022-05-06 04:04:50|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1651809900000|2022-05-06 04:05:00|19|17.19|19|17.19|19|17.19|18.97|17.16|0
1651809910000|2022-05-06 04:05:10|19.04|17.22|19.04|17.22|19.04|17.22|19|17.19|0
1651809930000|2022-05-06 04:05:30|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1651809940000|2022-05-06 04:05:40|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1651809950000|2022-05-06 04:05:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1651809960000|2022-05-06 04:06:00|19.02|17.21|19|17.19|19.02|17.21|19|17.19|0
1651809970000|2022-05-06 04:06:10|19.02|17.21|19.02|17.21|19.02|17.21|19|17.19|0
1651809980000|2022-05-06 04:06:20|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1651809990000|2022-05-06 04:06:30|19|17.19|19|17.19|19|17.19|19|17.19|0
1651810000000|2022-05-06 04:06:40|19.03|17.22|19.02|17.21|19.03|17.22|19.02|17.21|0
1651810010000|2022-05-06 04:06:50|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1651810020000|2022-05-06 04:07:00|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1651810040000|2022-05-06 04:07:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1651810050000|2022-05-06 04:07:30|19.02|17.21|19|17.19|19.02|17.21|19|17.19|0
1651810060000|2022-05-06 04:07:40|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1651810070000|2022-05-06 04:07:50|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1651810080000|2022-05-06 04:08:00|19.03|17.22|19.02|17.21|19.03|17.22|19.02|17.21|0
1651810090000|2022-05-06 04:08:10|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1651810110000|2022-05-06 04:08:30|19.08|17.27|19.08|17.27|19.08|17.27|19.08|17.27|0
1651810120000|2022-05-06 04:08:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1651810140000|2022-05-06 04:09:00|19.13|17.31|19.13|17.31|19.13|17.31|19.1|17.28|0
1651810150000|2022-05-06 04:09:10|19.12|17.3|19.07|17.25|19.12|17.3|19.07|17.25|0
1651810170000|2022-05-06 04:09:30|19.03|17.22|19.07|17.25|19.07|17.25|19.03|17.22|0
1651810180000|2022-05-06 04:09:40|19.05|17.23|19.03|17.22|19.05|17.23|19.03|17.22|0
1651810190000|2022-05-06 04:09:50|19|17.19|19|17.19|19|17.19|19|17.19|0
1651810200000|2022-05-06 04:10:00|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1651810210000|2022-05-06 04:10:10|19.02|17.2|19|17.19|19.02|17.2|19|17.19|0
1651810230000|2022-05-06 04:10:30|18.98|17.17|19.01|17.2|19.01|17.2|18.98|17.17|0
1651810240000|2022-05-06 04:10:40|19|17.19|19|17.19|19|17.19|19|17.19|0
1651810250000|2022-05-06 04:10:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1651810260000|2022-05-06 04:11:00|19|17.19|19.03|17.22|19.07|17.25|19|17.19|0
1651810270000|2022-05-06 04:11:10|19|17.19|19|17.19|19|17.19|19|17.19|0
1651810280000|2022-05-06 04:11:20|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1651810290000|2022-05-06 04:11:30|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1651810310000|2022-05-06 04:11:50|18.95|17.14|18.95|17.14|18.95|17.14|18.95|17.14|0
1651810320000|2022-05-06 04:12:00|18.93|17.13|18.93|17.13|18.96|17.16|18.93|17.13|0
1651810340000|2022-05-06 04:12:20|18.95|17.14|18.9|17.1|18.95|17.14|18.9|17.1|0
1651810350000|2022-05-06 04:12:30|18.86|17.07|18.9|17.1|18.9|17.1|18.86|17.07|0
1651810360000|2022-05-06 04:12:40|18.91|17.11|18.9|17.1|18.91|17.11|18.9|17.1|0
1651810380000|2022-05-06 04:13:00|18.91|17.11|18.96|17.16|18.96|17.16|18.91|17.11|0
1651810390000|2022-05-06 04:13:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651810410000|2022-05-06 04:13:30|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1651810420000|2022-05-06 04:13:40|18.95|17.14|18.9|17.1|18.95|17.14|18.9|17.1|0
1651810430000|2022-05-06 04:13:50|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1651810440000|2022-05-06 04:14:00|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1651810460000|2022-05-06 04:14:20|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651810470000|2022-05-06 04:14:30|18.86|17.07|18.84|17.05|18.86|17.07|18.83|17.04|0
1651810480000|2022-05-06 04:14:40|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1651810500000|2022-05-06 04:15:00|18.88|17.08|18.86|17.07|18.9|17.1|18.86|17.07|0
1651810510000|2022-05-06 04:15:10|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1651810520000|2022-05-06 04:15:20|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1651810530000|2022-05-06 04:15:30|18.86|17.07|18.86|17.07|18.86|17.07|18.83|17.03|0
1651810540000|2022-05-06 04:15:40|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651810550000|2022-05-06 04:15:50|18.86|17.07|18.83|17.03|18.86|17.07|18.83|17.03|0
1651810570000|2022-05-06 04:16:10|18.76|16.97|18.76|16.97|18.78|16.99|18.76|16.97|0
1651810580000|2022-05-06 04:16:20|18.78|16.99|18.76|16.97|18.78|16.99|18.76|16.97|0
1651810590000|2022-05-06 04:16:30|18.73|16.94|18.73|16.94|18.73|16.94|18.69|16.91|0
1651810600000|2022-05-06 04:16:40|18.76|16.97|18.76|16.97|18.76|16.97|18.73|16.94|0
1651810610000|2022-05-06 04:16:50|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1651810620000|2022-05-06 04:17:00|18.76|16.97|18.73|16.94|18.76|16.97|18.73|16.94|0
1651810630000|2022-05-06 04:17:10|18.71|16.93|18.69|16.91|18.73|16.94|18.69|16.91|0
1651810640000|2022-05-06 04:17:20|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1651810650000|2022-05-06 04:17:30|18.76|16.97|18.73|16.94|18.76|16.97|18.73|16.94|0
1651810660000|2022-05-06 04:17:40|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1651810670000|2022-05-06 04:17:50|18.68|16.9|18.69|16.91|18.69|16.91|18.66|16.88|0
1651810680000|2022-05-06 04:18:00|18.68|16.9|18.59|16.82|18.68|16.9|18.59|16.82|0
1651810690000|2022-05-06 04:18:10|18.63|16.85|18.56|16.79|18.63|16.85|18.56|16.79|0
1651810700000|2022-05-06 04:18:20|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1651810710000|2022-05-06 04:18:30|18.56|16.79|18.59|16.82|18.59|16.82|18.56|16.79|0
1651810720000|2022-05-06 04:18:40|18.63|16.85|18.59|16.82|18.63|16.85|18.59|16.82|0
1651810730000|2022-05-06 04:18:50|18.58|16.81|18.56|16.79|18.58|16.81|18.56|16.79|0
1651810750000|2022-05-06 04:19:10|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1651810760000|2022-05-06 04:19:20|18.56|16.79|18.54|16.78|18.56|16.79|18.54|16.78|0
1651810770000|2022-05-06 04:19:30|18.49|16.73|18.46|16.7|18.49|16.73|18.46|16.7|0
1651810780000|2022-05-06 04:19:40|18.44|16.69|18.41|16.66|18.44|16.69|18.41|16.66|0
1651810790000|2022-05-06 04:19:50|18.36|16.61|18.39|16.64|18.39|16.64|18.36|16.61|0
1651810800000|2022-05-06 04:20:00|18.38|16.63|18.43|16.67|18.43|16.67|18.38|16.63|0
1651810810000|2022-05-06 04:20:10|18.39|16.64|18.38|16.63|18.39|16.64|18.38|16.63|0
1651810820000|2022-05-06 04:20:20|18.41|16.66|18.39|16.64|18.41|16.66|18.39|16.64|0
1651810830000|2022-05-06 04:20:30|18.3|16.55|18.33|16.58|18.33|16.58|18.3|16.55|0
1651810840000|2022-05-06 04:20:40|18.34|16.6|18.34|16.6|18.34|16.6|18.34|16.6|0
1651810850000|2022-05-06 04:20:50|18.3|16.55|18.26|16.52|18.3|16.55|18.23|16.49|0
1651810860000|2022-05-06 04:21:00|18.23|16.49|18.17|16.44|18.23|16.49|18.17|16.44|0
1651810870000|2022-05-06 04:21:10|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1651810880000|2022-05-06 04:21:20|18.2|16.46|18.17|16.44|18.2|16.46|18.17|16.44|0
1651810890000|2022-05-06 04:21:30|18.2|16.46|18.23|16.49|18.23|16.49|18.18|16.45|0
1651810900000|2022-05-06 04:21:40|18.26|16.52|18.33|16.58|18.33|16.58|18.26|16.52|0
1651810910000|2022-05-06 04:21:50|18.34|16.6|18.36|16.61|18.36|16.61|18.34|16.6|0
1651810920000|2022-05-06 04:22:00|18.34|16.6|18.3|16.55|18.34|16.6|18.3|16.55|0
1651810930000|2022-05-06 04:22:10|18.28|16.54|18.33|16.58|18.33|16.58|18.28|16.54|0
1651810940000|2022-05-06 04:22:20|18.31|16.57|18.34|16.6|18.34|16.6|18.31|16.57|0
1651810950000|2022-05-06 04:22:30|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1651810960000|2022-05-06 04:22:40|18.34|16.6|18.36|16.61|18.36|16.61|18.34|16.6|0
1651810970000|2022-05-06 04:22:50|18.34|16.6|18.36|16.61|18.36|16.61|18.34|16.6|0
1651810980000|2022-05-06 04:23:00|18.39|16.64|18.41|16.66|18.46|16.7|18.39|16.64|0
1651810990000|2022-05-06 04:23:10|18.46|16.7|18.46|16.7|18.46|16.7|18.43|16.67|0
1651811000000|2022-05-06 04:23:20|18.47|16.72|18.47|16.72|18.47|16.72|18.47|16.72|0
1651811010000|2022-05-06 04:23:30|18.46|16.7|18.49|16.73|18.49|16.73|18.46|16.7|0
1651811020000|2022-05-06 04:23:40|18.47|16.72|18.46|16.7|18.49|16.73|18.46|16.7|0
1651811030000|2022-05-06 04:23:50|18.47|16.72|18.49|16.73|18.49|16.73|18.47|16.72|0
1651811040000|2022-05-06 04:24:00|18.52|16.76|18.52|16.76|18.56|16.79|18.52|16.76|0
1651811070000|2022-05-06 04:24:30|18.49|16.73|18.51|16.74|18.52|16.76|18.49|16.73|0
1651811080000|2022-05-06 04:24:40|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1651811090000|2022-05-06 04:24:50|18.51|16.74|18.49|16.73|18.51|16.74|18.49|16.73|0
1651811100000|2022-05-06 04:25:00|18.51|16.74|18.49|16.73|18.51|16.74|18.49|16.73|0
1651811110000|2022-05-06 04:25:10|18.54|16.77|18.56|16.79|18.56|16.79|18.54|16.77|0
1651811120000|2022-05-06 04:25:20|18.54|16.77|18.51|16.74|18.54|16.77|18.49|16.73|0
1651811130000|2022-05-06 04:25:30|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1651811140000|2022-05-06 04:25:40|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1651811150000|2022-05-06 04:25:50|18.49|16.73|18.49|16.73|18.49|16.73|18.47|16.71|0
1651811160000|2022-05-06 04:26:00|18.47|16.71|18.49|16.73|18.49|16.73|18.47|16.71|0
1651811170000|2022-05-06 04:26:10|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1651811180000|2022-05-06 04:26:20|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1651811270000|2022-05-06 04:27:50|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1651811280000|2022-05-06 04:28:00|18.33|16.58|18.29|16.55|18.33|16.58|18.29|16.55|0
1651811300000|2022-05-06 04:28:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1651811310000|2022-05-06 04:28:30|18.19|16.46|18.14|16.42|18.19|16.46|18.14|16.42|0
1651811320000|2022-05-06 04:28:40|18.23|16.49|18.19|16.46|18.23|16.49|18.18|16.45|0
1651811330000|2022-05-06 04:28:50|18.23|16.49|18.19|16.46|18.23|16.49|18.19|16.46|0
1651811340000|2022-05-06 04:29:00|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1651811350000|2022-05-06 04:29:10|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1651811360000|2022-05-06 04:29:20|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1651811370000|2022-05-06 04:29:30|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1651811380000|2022-05-06 04:29:40|18.27|16.53|18.26|16.52|18.27|16.53|18.26|16.52|0
1651811390000|2022-05-06 04:29:50|18.23|16.49|18.26|16.52|18.29|16.55|18.23|16.49|0
1651811400000|2022-05-06 04:30:00|18.32|16.58|18.32|16.58|18.32|16.58|18.31|16.56|0
1651811410000|2022-05-06 04:30:10|18.31|16.56|18.36|16.61|18.36|16.61|18.31|16.56|0
1651811420000|2022-05-06 04:30:20|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1651811430000|2022-05-06 04:30:30|18.36|16.61|18.36|16.61|18.36|16.61|18.34|16.59|0
1651811460000|2022-05-06 04:31:00|18.34|16.59|18.32|16.58|18.34|16.59|18.32|16.58|0
1651811470000|2022-05-06 04:31:10|18.29|16.55|18.26|16.52|18.29|16.55|18.26|16.52|0
1651811480000|2022-05-06 04:31:20|18.24|16.5|18.19|16.46|18.24|16.5|18.19|16.46|0
1651811490000|2022-05-06 04:31:30|18.23|16.49|18.21|16.47|18.23|16.49|18.19|16.46|0
1651811500000|2022-05-06 04:31:40|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651811510000|2022-05-06 04:31:50|18.06|16.34|18.11|16.39|18.13|16.4|18.06|16.34|0
1651811520000|2022-05-06 04:32:00|18.13|16.4|18.26|16.52|18.26|16.52|18.13|16.4|0
1651811530000|2022-05-06 04:32:10|18.29|16.55|18.29|16.55|18.29|16.55|18.26|16.52|0
1651811540000|2022-05-06 04:32:20|18.27|16.53|18.26|16.52|18.27|16.53|18.26|16.52|0
1651811550000|2022-05-06 04:32:30|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1651811560000|2022-05-06 04:32:40|18.36|16.61|18.36|16.61|18.36|16.61|18.36|16.61|0
1651811570000|2022-05-06 04:32:50|18.26|16.52|18.32|16.58|18.32|16.58|18.26|16.52|0
1651811580000|2022-05-06 04:33:00|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1651811590000|2022-05-06 04:33:10|18.29|16.55|18.24|16.5|18.29|16.55|18.22|16.49|0
1651811600000|2022-05-06 04:33:20|18.26|16.52|18.31|16.56|18.31|16.56|18.22|16.49|0
1651811610000|2022-05-06 04:33:30|18.29|16.55|18.29|16.55|18.31|16.56|18.29|16.55|0
1651811620000|2022-05-06 04:33:40|18.32|16.58|18.35|16.61|18.35|16.61|18.32|16.58|0
1651811630000|2022-05-06 04:33:50|18.32|16.58|18.29|16.55|18.32|16.58|18.29|16.55|0
1651811640000|2022-05-06 04:34:00|18.32|16.58|18.3|16.56|18.32|16.58|18.3|16.56|0
1651811650000|2022-05-06 04:34:10|18.29|16.55|18.29|16.55|18.3|16.56|18.29|16.55|0
1651811660000|2022-05-06 04:34:20|18.26|16.52|18.22|16.49|18.26|16.52|18.22|16.49|0
1651811690000|2022-05-06 04:34:50|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1651811700000|2022-05-06 04:35:00|18.27|16.53|18.26|16.52|18.27|16.53|18.26|16.52|0
1651811710000|2022-05-06 04:35:10|18.22|16.49|18.26|16.52|18.26|16.52|18.22|16.49|0
1651811720000|2022-05-06 04:35:20|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1651811730000|2022-05-06 04:35:30|18.29|16.55|18.32|16.58|18.32|16.58|18.29|16.55|0
1651811750000|2022-05-06 04:35:50|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1651811770000|2022-05-06 04:36:10|18.29|16.55|18.3|16.56|18.3|16.56|18.29|16.55|0
1651811780000|2022-05-06 04:36:20|18.32|16.58|18.32|16.58|18.32|16.58|18.32|16.58|0
1651811790000|2022-05-06 04:36:30|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1651811810000|2022-05-06 04:36:50|18.32|16.58|18.29|16.55|18.32|16.58|18.29|16.55|0
1651811820000|2022-05-06 04:37:00|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1651811830000|2022-05-06 04:37:10|18.27|16.53|18.25|16.52|18.27|16.53|18.25|16.52|0
1651811840000|2022-05-06 04:37:20|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1651811860000|2022-05-06 04:37:40|18.21|16.47|18.19|16.46|18.21|16.47|18.19|16.46|0
1651811870000|2022-05-06 04:37:50|18.21|16.47|18.25|16.52|18.25|16.52|18.21|16.47|0
1651811880000|2022-05-06 04:38:00|18.29|16.55|18.29|16.55|18.29|16.55|18.29|16.55|0
1651811890000|2022-05-06 04:38:10|18.27|16.53|18.25|16.52|18.27|16.53|18.25|16.52|0
1651811910000|2022-05-06 04:38:30|18.2|16.47|18.22|16.49|18.22|16.49|18.2|16.47|0
1651811930000|2022-05-06 04:38:50|18.25|16.52|18.2|16.47|18.25|16.52|18.2|16.47|0
1651811940000|2022-05-06 04:39:00|18.19|16.46|18.22|16.49|18.22|16.49|18.19|16.46|0
1651811960000|2022-05-06 04:39:20|18.25|16.52|18.25|16.52|18.25|16.52|18.25|16.52|0
1651812000000|2022-05-06 04:40:00|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1651812010000|2022-05-06 04:40:10|18.22|16.49|18.19|16.46|18.22|16.49|18.19|16.46|0
1651812020000|2022-05-06 04:40:20|18.16|16.43|18.12|16.4|18.16|16.43|18.12|16.4|0
1651812030000|2022-05-06 04:40:30|18.09|16.37|18.16|16.43|18.16|16.43|18.09|16.37|0
1651812040000|2022-05-06 04:40:40|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1651812050000|2022-05-06 04:40:50|18.14|16.41|18.16|16.43|18.16|16.43|18.14|16.41|0
1651812070000|2022-05-06 04:41:10|18.19|16.46|18.2|16.47|18.22|16.49|18.19|16.46|0
1651812080000|2022-05-06 04:41:20|18.22|16.49|18.19|16.46|18.22|16.49|18.19|16.46|0
1651812090000|2022-05-06 04:41:30|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1651812100000|2022-05-06 04:41:40|18.15|16.4|18.12|16.4|18.15|16.4|18.12|16.4|0
1651812120000|2022-05-06 04:42:00|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651812130000|2022-05-06 04:42:10|18.22|16.48|18.22|16.48|18.22|16.48|18.22|16.48|0
1651812140000|2022-05-06 04:42:20|18.2|16.47|18.19|16.46|18.2|16.47|18.19|16.46|0
1651812150000|2022-05-06 04:42:30||16.45||16.45||16.45||16.45|0
1651812160000|2022-05-06 04:42:40|18.15|16.43|18.15|16.43|18.15|16.43|18.15|16.43|0
1651812170000|2022-05-06 04:42:50|18.12|16.4|18.1|16.38|18.12|16.4|18.1|16.38|0
1651812180000|2022-05-06 04:43:00|18.12|16.4|18.15|16.43|18.15|16.43|18.09|16.37|0
1651812190000|2022-05-06 04:43:10|18.12|16.4|18.12|16.4|18.12|16.4|18.1|16.38|0
1651812210000|2022-05-06 04:43:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1651812240000|2022-05-06 04:44:00|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1651812250000|2022-05-06 04:44:10|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651812310000|2022-05-06 04:45:10|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651812330000|2022-05-06 04:45:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1651812350000|2022-05-06 04:45:50|18.02|16.31|17.96|16.25|18.02|16.31|17.93|16.22|0
1651812360000|2022-05-06 04:46:00|17.94|16.23|17.93|16.22|17.94|16.23|17.93|16.22|0
1651812370000|2022-05-06 04:46:10|17.89|16.19|17.86|16.16|17.89|16.19|17.86|16.16|0
1651812380000|2022-05-06 04:46:20|17.83|16.13|17.86|16.16|17.86|16.16|17.83|16.13|0
1651812390000|2022-05-06 04:46:30|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1651812400000|2022-05-06 04:46:40|17.91|16.2|17.93|16.22|17.93|16.22|17.89|16.19|0
1651812410000|2022-05-06 04:46:50|17.89|16.19|17.93|16.22|17.93|16.22|17.89|16.19|0
1651812420000|2022-05-06 04:47:00|17.91|16.2|17.89|16.19|17.93|16.22|17.89|16.19|0
1651812430000|2022-05-06 04:47:10|17.93|16.22|17.91|16.2|17.93|16.22|17.91|16.2|0
1651812440000|2022-05-06 04:47:20|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1651812460000|2022-05-06 04:47:40|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1651812550000|2022-05-06 04:49:10|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1651812610000|2022-05-06 04:50:10|17.94|16.23|17.96|16.25|17.96|16.25|17.94|16.23|0
1651812620000|2022-05-06 04:50:20|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1651812640000|2022-05-06 04:50:40|18.05|16.33|18.02|16.3|18.05|16.33|18.02|16.3|0
1651812650000|2022-05-06 04:50:50|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1651812660000|2022-05-06 04:51:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651812670000|2022-05-06 04:51:10|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1651812700000|2022-05-06 04:51:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651812710000|2022-05-06 04:51:50|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651812720000|2022-05-06 04:52:00|18.07|16.35|18.05|16.33|18.07|16.35|18.05|16.33|0
1651812730000|2022-05-06 04:52:10|18.07|16.35|18.07|16.35|18.07|16.35|18.05|16.33|0
1651812740000|2022-05-06 04:52:20|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1651812750000|2022-05-06 04:52:30|18.12|16.39|18.15|16.42|18.15|16.42|18.12|16.39|0
1651812770000|2022-05-06 04:52:50|18.13|16.41|18.12|16.39|18.13|16.41|18.12|16.39|0
1651812800000|2022-05-06 04:53:20|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651812820000|2022-05-06 04:53:40|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651812840000|2022-05-06 04:54:00|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651812850000|2022-05-06 04:54:10|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651812880000|2022-05-06 04:54:40|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1651812890000|2022-05-06 04:54:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651812900000|2022-05-06 04:55:00|18.13|16.4|18.12|16.39|18.13|16.4|18.12|16.39|0
1651812930000|2022-05-06 04:55:30|18.08|16.36|18.12|16.39|18.12|16.39|18.08|16.36|0
1651812940000|2022-05-06 04:55:40|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1651812950000|2022-05-06 04:55:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651812960000|2022-05-06 04:56:00|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1651812970000|2022-05-06 04:56:10|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1651812980000|2022-05-06 04:56:20|18.2|16.46|18.18|16.45|18.21|16.48|18.18|16.45|0
1651813010000|2022-05-06 04:56:50|18.15|16.42|18.15|16.42|18.15|16.42|18.15|16.42|0
1651813020000|2022-05-06 04:57:00|18.13|16.4|18.1|16.37|18.13|16.4|18.08|16.36|0
1651813030000|2022-05-06 04:57:10|18.08|16.36|18.15|16.42|18.15|16.42|18.08|16.36|0
1651813050000|2022-05-06 04:57:30|18.13|16.4|18.11|16.39|18.13|16.4|18.11|16.39|0
1651813070000|2022-05-06 04:57:50|18.13|16.4|18.15|16.42|18.15|16.42|18.13|16.4|0
1651813080000|2022-05-06 04:58:00|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1651813110000|2022-05-06 04:58:30|18.21|16.48|18.24|16.51|18.24|16.51|18.21|16.48|0
1651813120000|2022-05-06 04:58:40|18.23|16.49|18.23|16.49|18.24|16.51|18.23|16.49|0
1651813140000|2022-05-06 04:59:00|18.24|16.51|18.31|16.57|18.31|16.57|18.24|16.51|0
1651813160000|2022-05-06 04:59:20|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1651813170000|2022-05-06 04:59:30|18.29|16.55|18.28|16.54|18.29|16.55|18.28|16.54|0
1651813200000|2022-05-06 05:00:00|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1651813210000|2022-05-06 05:00:10|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1651813220000|2022-05-06 05:00:20|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651813230000|2022-05-06 05:00:30|17.9|16.2|17.95|16.24|17.95|16.24|17.9|16.2|0
1651813240000|2022-05-06 05:00:40|17.89|16.18|17.76|16.07|17.92|16.21|17.76|16.07|0
1651813250000|2022-05-06 05:00:50|17.79|16.1|17.82|16.13|17.85|16.15|17.79|16.1|0
1651813260000|2022-05-06 05:01:00|17.79|16.1|17.92|16.21|17.92|16.21|17.79|16.1|0
1651813270000|2022-05-06 05:01:10|17.9|16.2|17.82|16.12|17.9|16.2|17.81|16.11|0
1651813280000|2022-05-06 05:01:20|17.84|16.14|17.71|16.02|17.84|16.14|17.71|16.02|0
1651813290000|2022-05-06 05:01:30|17.73|16.04|17.69|16.01|17.73|16.04|17.66|15.98|0
1651813300000|2022-05-06 05:01:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1651813310000|2022-05-06 05:01:50|17.69|16.01|17.73|16.04|17.73|16.04|17.66|15.98|0
1651813320000|2022-05-06 05:02:00|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1651813330000|2022-05-06 05:02:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1651813340000|2022-05-06 05:02:20|17.73|16.04|17.74|16.05|17.76|16.07|17.73|16.04|0
1651813350000|2022-05-06 05:02:30|17.73|16.04|17.66|15.98|17.73|16.04|17.66|15.98|0
1651813360000|2022-05-06 05:02:40|17.63|15.95|17.57|15.89|17.63|15.95|17.57|15.89|0
1651813370000|2022-05-06 05:02:50|17.6|15.92|17.6|15.92|17.6|15.92|17.57|15.89|0
1651813380000|2022-05-06 05:03:00|17.53|15.86|17.66|15.98|17.66|15.98|17.53|15.86|0
1651813390000|2022-05-06 05:03:10|17.6|15.92|17.58|15.91|17.6|15.92|17.58|15.91|0
1651813400000|2022-05-06 05:03:20|17.63|15.95|17.63|15.95|17.66|15.98|17.63|15.95|0
1651813410000|2022-05-06 05:03:30|17.6|15.92|17.6|15.92|17.61|15.94|17.6|15.92|0
1651813420000|2022-05-06 05:03:40|17.63|15.95|17.69|16.01|17.69|16.01|17.63|15.95|0
1651813430000|2022-05-06 05:03:50|17.73|16.04|17.72|16.04|17.76|16.07|17.72|16.04|0
1651813440000|2022-05-06 05:04:00|17.76|16.07|17.82|16.12|17.82|16.12|17.76|16.07|0
1651813450000|2022-05-06 05:04:10|17.85|16.15|17.88|16.18|17.88|16.18|17.85|16.15|0
1651813460000|2022-05-06 05:04:20|17.87|16.17|17.85|16.15|17.87|16.17|17.85|16.15|0
1651813470000|2022-05-06 05:04:30|17.92|16.21|17.95|16.24|17.95|16.24|17.9|16.2|0
1651813480000|2022-05-06 05:04:40|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1651813490000|2022-05-06 05:04:50|17.93|16.22|17.92|16.21|17.93|16.22|17.92|16.21|0
1651813500000|2022-05-06 05:05:00|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1651813510000|2022-05-06 05:05:10|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1651813520000|2022-05-06 05:05:20|18.11|16.39|18.05|16.33|18.11|16.39|18.05|16.33|0
1651813530000|2022-05-06 05:05:30|18.03|16.31|18.11|16.39|18.11|16.39|18.03|16.31|0
1651813540000|2022-05-06 05:05:40|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1651813550000|2022-05-06 05:05:50|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1651813560000|2022-05-06 05:06:00|17.92|16.21|17.92|16.21|17.95|16.24|17.92|16.21|0
1651813570000|2022-05-06 05:06:10|17.93|16.22|17.82|16.12|17.95|16.24|17.82|16.12|0
1651813580000|2022-05-06 05:06:20|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1651813590000|2022-05-06 05:06:30|17.82|16.12|17.87|16.17|17.87|16.17|17.82|16.12|0
1651813600000|2022-05-06 05:06:40|17.88|16.18|17.9|16.19|17.9|16.19|17.88|16.18|0
1651813610000|2022-05-06 05:06:50|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1651813620000|2022-05-06 05:07:00|17.88|16.18|18.03|16.31|18.03|16.31|17.88|16.18|0
1651813630000|2022-05-06 05:07:10|18.04|16.33|18.11|16.38|18.11|16.38|18.04|16.33|0
1651813640000|2022-05-06 05:07:20|18.09|16.37|18.11|16.38|18.11|16.38|18.09|16.37|0
1651813650000|2022-05-06 05:07:30|18.17|16.44|18.21|16.47|18.21|16.47|18.17|16.44|0
1651813660000|2022-05-06 05:07:40|18.17|16.44|18.14|16.41|18.21|16.47|18.14|16.41|0
1651813680000|2022-05-06 05:08:00|18.11|16.38|18.11|16.38|18.16|16.43|18.11|16.38|0
1651813690000|2022-05-06 05:08:10|18.14|16.41|18.04|16.33|18.14|16.41|18.04|16.33|0
1651813700000|2022-05-06 05:08:20|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1651813710000|2022-05-06 05:08:30|18.01|16.3|18.01|16.3|18.01|16.3|17.99|16.28|0
1651813720000|2022-05-06 05:08:40|18.04|16.33|17.99|16.28|18.04|16.33|17.99|16.28|0
1651813730000|2022-05-06 05:08:50|18.01|16.3|17.98|16.27|18.01|16.3|17.96|16.25|0
1651813740000|2022-05-06 05:09:00|17.96|16.25|17.85|16.15|17.96|16.25|17.85|16.15|0
1651813750000|2022-05-06 05:09:10|17.82|16.12|17.75|16.06|17.83|16.14|17.75|16.06|0
1651813760000|2022-05-06 05:09:20|17.72|16.03|17.74|16.05|17.74|16.05|17.72|16.03|0
1651813770000|2022-05-06 05:09:30|17.69|16.01|17.66|15.98|17.69|16.01|17.66|15.98|0
1651813780000|2022-05-06 05:09:40|17.61|15.93|17.63|15.95|17.66|15.98|17.61|15.93|0
1651813790000|2022-05-06 05:09:50|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1651813800000|2022-05-06 05:10:00|17.69|16.01|17.67|15.99|17.72|16.03|17.67|15.99|0
1651813810000|2022-05-06 05:10:10|17.69|16.01|17.71|16.02|17.71|16.02|17.67|15.99|0
1651813820000|2022-05-06 05:10:20|17.72|16.03|17.63|15.95|17.72|16.03|17.53|15.86|0
1651813830000|2022-05-06 05:10:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1651813840000|2022-05-06 05:10:40|17.67|15.99|17.72|16.03|17.72|16.03|17.66|15.98|0
1651813850000|2022-05-06 05:10:50|17.7|16.02|17.74|16.05|17.75|16.06|17.7|16.02|0
1651813860000|2022-05-06 05:11:00|17.75|16.06|17.75|16.06|17.82|16.12|17.75|16.06|0
1651813870000|2022-05-06 05:11:10|17.66|15.98|17.72|16.03|17.72|16.03|17.61|15.93|0
1651813880000|2022-05-06 05:11:20|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1651813890000|2022-05-06 05:11:30|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1651813900000|2022-05-06 05:11:40|17.77|16.08|17.78|16.09|17.78|16.09|17.75|16.06|0
1651813920000|2022-05-06 05:12:00|17.75|16.06|17.72|16.03|17.77|16.08|17.72|16.03|0
1651813930000|2022-05-06 05:12:10|17.67|15.99|17.63|15.95|17.67|15.99|17.63|15.95|0
1651813940000|2022-05-06 05:12:20|17.64|15.96|17.66|15.98|17.66|15.98|17.64|15.96|0
1651813950000|2022-05-06 05:12:30|17.69|16|17.66|15.98|17.69|16|17.64|15.96|0
1651813960000|2022-05-06 05:12:40|17.69|16|17.69|16|17.69|16|17.67|15.99|0
1651813980000|2022-05-06 05:13:00|17.67|15.99|17.66|15.98|17.67|15.99|17.62|15.95|0
1651813990000|2022-05-06 05:13:10|17.62|15.95|17.62|15.95|17.62|15.95|17.59|15.92|0
1651814000000|2022-05-06 05:13:20|17.66|15.97|17.69|16|17.69|16|17.66|15.97|0
1651814010000|2022-05-06 05:13:30|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1651814020000|2022-05-06 05:13:40|17.69|16|17.66|15.97|17.72|16.03|17.66|15.97|0
1651814030000|2022-05-06 05:13:50|17.69|16|17.66|15.97|17.69|16|17.66|15.97|0
1651814040000|2022-05-06 05:14:00|17.59|15.92|17.59|15.92|17.62|15.95|17.59|15.92|0
1651814050000|2022-05-06 05:14:10|17.62|15.95|17.62|15.95|17.64|15.96|17.62|15.95|0
1651814060000|2022-05-06 05:14:20|17.64|15.96|17.59|15.92|17.64|15.96|17.59|15.92|0
1651814070000|2022-05-06 05:14:30|17.62|15.95|17.66|15.97|17.66|15.97|17.62|15.95|0
1651814080000|2022-05-06 05:14:40|17.64|15.96|17.62|15.95|17.64|15.96|17.59|15.92|0
1651814090000|2022-05-06 05:14:50|17.59|15.92|17.66|15.97|17.66|15.97|17.59|15.92|0
1651814100000|2022-05-06 05:15:00|17.69|16|17.72|16.03|17.72|16.03|17.69|16|0
1651814110000|2022-05-06 05:15:10|17.75|16.06|17.78|16.09|17.78|16.09|17.75|16.06|0
1651814120000|2022-05-06 05:15:20|17.72|16.03|17.73|16.05|17.75|16.06|17.72|16.03|0
1651814130000|2022-05-06 05:15:30|17.75|16.06|17.66|15.97|17.75|16.06|17.66|15.97|0
1651814150000|2022-05-06 05:15:50|17.7|16.02|17.64|15.96|17.7|16.02|17.64|15.96|0
1651814160000|2022-05-06 05:16:00|17.66|15.97|17.66|15.97|17.66|15.97|17.66|15.97|0
1651814170000|2022-05-06 05:16:10|17.62|15.94|17.62|15.94|17.66|15.97|17.62|15.94|0
1651814180000|2022-05-06 05:16:20|17.59|15.92|17.56|15.89|17.59|15.92|17.53|15.86|0
1651814190000|2022-05-06 05:16:30|17.53|15.86|17.65|15.97|17.65|15.97|17.53|15.86|0
1651814210000|2022-05-06 05:16:50|17.69|16|17.75|16.06|17.75|16.06|17.69|16|0
1651814220000|2022-05-06 05:17:00|17.78|16.09|17.78|16.09|17.78|16.09|17.77|16.07|0
1651814230000|2022-05-06 05:17:10|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1651814240000|2022-05-06 05:17:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1651814250000|2022-05-06 05:17:30|17.81|16.12|17.81|16.12|17.81|16.12|17.8|16.1|0
1651814260000|2022-05-06 05:17:40|17.85|16.15|17.88|16.18|17.93|16.22|17.85|16.15|0
1651814270000|2022-05-06 05:17:50|17.86|16.16|17.85|16.15|17.86|16.16|17.83|16.13|0
1651814280000|2022-05-06 05:18:00|17.81|16.12|17.78|16.09|17.83|16.13|17.78|16.09|0
1651814290000|2022-05-06 05:18:10|17.8|16.1|17.85|16.15|17.85|16.15|17.78|16.09|0
1651814300000|2022-05-06 05:18:20|17.94|16.23|17.97|16.26|17.97|16.26|17.93|16.22|0
1651814310000|2022-05-06 05:18:30|18.01|16.29|18.01|16.29|18.01|16.29|17.99|16.28|0
1651814320000|2022-05-06 05:18:40|18.05|16.33|18.04|16.32|18.05|16.33|18.04|16.32|0
1651814330000|2022-05-06 05:18:50|18.05|16.33|18.04|16.32|18.05|16.33|18.04|16.32|0
1651814340000|2022-05-06 05:19:00|18.02|16.31|18.04|16.32|18.04|16.32|18.01|16.29|0
1651814350000|2022-05-06 05:19:10|18.14|16.41|18.1|16.38|18.15|16.42|18.1|16.38|0
1651814360000|2022-05-06 05:19:20|18.15|16.42|18.07|16.35|18.15|16.42|18.07|16.35|0
1651814370000|2022-05-06 05:19:30|18.09|16.36|18.1|16.38|18.1|16.38|18.09|16.36|0
1651814380000|2022-05-06 05:19:40|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1651814390000|2022-05-06 05:19:50|18.1|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1651814400000|2022-05-06 05:20:00|18.17|16.44|18.12|16.39|18.17|16.44|18.12|16.39|0
1651814410000|2022-05-06 05:20:10|18.14|16.41|18.12|16.39|18.14|16.41|18.1|16.38|0
1651814420000|2022-05-06 05:20:20|18.14|16.41|18.14|16.41|18.17|16.44|18.14|16.41|0
1651814430000|2022-05-06 05:20:30|18.1|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1651814440000|2022-05-06 05:20:40|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1651814450000|2022-05-06 05:20:50|18.15|16.42|18.13|16.41|18.15|16.42|18.13|16.41|0
1651814460000|2022-05-06 05:21:00|18.17|16.44|18.17|16.44|18.17|16.44|18.15|16.42|0
1651814470000|2022-05-06 05:21:10|18.13|16.41|18.13|16.41|18.13|16.41|18.13|16.41|0
1651814480000|2022-05-06 05:21:20|18.15|16.42|18.17|16.44|18.17|16.44|18.15|16.42|0
1651814490000|2022-05-06 05:21:30|18.13|16.41|18.18|16.45|18.18|16.45|18.13|16.41|0
1651814500000|2022-05-06 05:21:40|18.17|16.44|18.17|16.44|18.17|16.44|18.17|16.44|0
1651814510000|2022-05-06 05:21:50|18.2|16.47|18.17|16.44|18.2|16.47|18.17|16.44|0
1651814520000|2022-05-06 05:22:00|18.13|16.41|18.15|16.42|18.15|16.42|18.13|16.41|0
1651814530000|2022-05-06 05:22:10|18.13|16.41|18.15|16.42|18.17|16.44|18.13|16.41|0
1651814540000|2022-05-06 05:22:20|18.17|16.44|18.12|16.39|18.17|16.44|18.12|16.39|0
1651814550000|2022-05-06 05:22:30|18.13|16.41|18.13|16.41|18.13|16.41|18.1|16.38|0
1651814560000|2022-05-06 05:22:40|18.12|16.39|18.1|16.38|18.12|16.39|18.1|16.38|0
1651814570000|2022-05-06 05:22:50|18.12|16.39|18.1|16.38|18.13|16.41|18.1|16.38|0
1651814580000|2022-05-06 05:23:00|18.15|16.42|18.08|16.36|18.15|16.42|18.08|16.36|0
1651814590000|2022-05-06 05:23:10|18.07|16.35|18.07|16.35|18.1|16.38|18.07|16.35|0
1651814600000|2022-05-06 05:23:20|18|16.29|18|16.29|18|16.29|18|16.29|0
1651814610000|2022-05-06 05:23:30|17.97|16.26|17.99|16.27|17.99|16.27|17.97|16.26|0
1651814620000|2022-05-06 05:23:40|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1651814630000|2022-05-06 05:23:50|18|16.29|18|16.29|18|16.29|17.99|16.27|0
1651814640000|2022-05-06 05:24:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1651814650000|2022-05-06 05:24:10|17.99|16.27|18.08|16.36|18.08|16.36|17.99|16.27|0
1651814660000|2022-05-06 05:24:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1651814670000|2022-05-06 05:24:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1651814680000|2022-05-06 05:24:40|18.1|16.38|18.07|16.35|18.1|16.38|18.07|16.35|0
1651814690000|2022-05-06 05:24:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1651814700000|2022-05-06 05:25:00|18.05|16.33|18.07|16.35|18.07|16.35|18.04|16.32|0
1651814710000|2022-05-06 05:25:10|18.05|16.33|18|16.29|18.05|16.33|18|16.29|0
1651814720000|2022-05-06 05:25:20|18.04|16.32|17.97|16.26|18.05|16.33|17.97|16.26|0
1651814730000|2022-05-06 05:25:30|17.95|16.24|17.94|16.23|17.95|16.24|17.91|16.2|0
1651814740000|2022-05-06 05:25:40|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1651814750000|2022-05-06 05:25:50|17.95|16.24|17.97|16.26|17.97|16.26|17.94|16.23|0
1651814760000|2022-05-06 05:26:00|17.94|16.23|17.94|16.23|17.95|16.24|17.94|16.23|0
1651814770000|2022-05-06 05:26:10|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1651814780000|2022-05-06 05:26:20|17.91|16.2|17.92|16.21|17.92|16.21|17.91|16.2|0
1651814790000|2022-05-06 05:26:30|17.94|16.23|17.91|16.2|17.94|16.23|17.91|16.2|0
1651814800000|2022-05-06 05:26:40|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1651814810000|2022-05-06 05:26:50|17.92|16.21|17.94|16.23|17.94|16.23|17.92|16.21|0
1651814820000|2022-05-06 05:27:00|17.91|16.2|17.87|16.17|17.91|16.2|17.86|16.16|0
1651814830000|2022-05-06 05:27:10|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1651814840000|2022-05-06 05:27:20|17.87|16.17|17.91|16.2|17.91|16.2|17.87|16.17|0
1651814850000|2022-05-06 05:27:30|17.94|16.23|17.95|16.24|17.95|16.24|17.94|16.23|0
1651814860000|2022-05-06 05:27:40|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1651814870000|2022-05-06 05:27:50|18.02|16.3|18.03|16.32|18.03|16.32|18.02|16.3|0
1651814880000|2022-05-06 05:28:00|18.07|16.35|18.07|16.35|18.07|16.35|18.03|16.32|0
1651814890000|2022-05-06 05:28:10|18.05|16.33|18.07|16.35|18.07|16.35|18.05|16.33|0
1651814900000|2022-05-06 05:28:20|18.1|16.37|18.07|16.35|18.1|16.37|18.07|16.35|0
1651814920000|2022-05-06 05:28:40|18.1|16.37|18.23|16.49|18.23|16.49|18.1|16.37|0
1651814930000|2022-05-06 05:28:50|18.21|16.48|18.2|16.46|18.21|16.48|18.2|16.46|0
1651814940000|2022-05-06 05:29:00|18.21|16.48|18.2|16.46|18.21|16.48|18.2|16.46|0
1651814950000|2022-05-06 05:29:10|18.21|16.48|18.29|16.55|18.29|16.55|18.21|16.48|0
1651814960000|2022-05-06 05:29:20|18.33|16.58|18.31|16.57|18.33|16.58|18.31|16.57|0
1651814970000|2022-05-06 05:29:30|18.33|16.58|18.33|16.58|18.33|16.58|18.33|16.58|0
1651814980000|2022-05-06 05:29:40|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1651814990000|2022-05-06 05:29:50|18.26|16.52|18.23|16.49|18.26|16.52|18.23|16.49|0
1651815000000|2022-05-06 05:30:00|18.24|16.51|18.28|16.54|18.29|16.55|18.24|16.51|0
1651815010000|2022-05-06 05:30:10|18.18|16.45|18|16.29|18.18|16.45|18|16.29|0
1651815020000|2022-05-06 05:30:20|18.02|16.3|18.03|16.32|18.03|16.32|18.02|16.3|0
1651815030000|2022-05-06 05:30:30|18|16.29|18|16.29|18|16.29|18|16.29|0
1651815040000|2022-05-06 05:30:40|17.98|16.27|18.07|16.34|18.07|16.34|17.98|16.27|0
1651815050000|2022-05-06 05:30:50|18.06|16.32|18.16|16.43|18.16|16.43|18.03|16.32|0
1651815060000|2022-05-06 05:31:00|18.13|16.4|18.26|16.52|18.26|16.52|18.13|16.4|0
1651815070000|2022-05-06 05:31:10|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1651815080000|2022-05-06 05:31:20|18.26|16.52|18.26|16.52|18.29|16.55|18.26|16.52|0
1651815090000|2022-05-06 05:31:30|18.28|16.53|18.24|16.51|18.28|16.53|18.24|16.51|0
1651815100000|2022-05-06 05:31:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1651815110000|2022-05-06 05:31:50|18.24|16.51|18.23|16.49|18.24|16.51|18.23|16.49|0
1651815120000|2022-05-06 05:32:00|18.21|16.48|18.19|16.46|18.21|16.48|18.18|16.45|0
1651815130000|2022-05-06 05:32:10|18.18|16.45|18.18|16.45|18.18|16.45|18.16|16.43|0
1651815140000|2022-05-06 05:32:20|18.29|16.55|18.29|16.55|18.29|16.55|18.23|16.49|0
1651815150000|2022-05-06 05:32:30|18.32|16.58|18.31|16.56|18.32|16.58|18.31|16.56|0
1651815160000|2022-05-06 05:32:40|18.32|16.58|18.29|16.55|18.32|16.58|18.29|16.55|0
1651815170000|2022-05-06 05:32:50|18.27|16.53|18.23|16.49|18.27|16.53|18.23|16.49|0
1651815180000|2022-05-06 05:33:00|18.24|16.5|18.29|16.55|18.29|16.55|18.24|16.5|0
1651815190000|2022-05-06 05:33:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1651815200000|2022-05-06 05:33:20|18.26|16.52|18.26|16.52|18.27|16.53|18.26|16.52|0
1651815210000|2022-05-06 05:33:30|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651815220000|2022-05-06 05:33:40|18.21|16.47|18.19|16.46|18.21|16.47|18.19|16.46|0
1651815230000|2022-05-06 05:33:50|18.21|16.47|18.21|16.47|18.23|16.49|18.21|16.47|0
1651815240000|2022-05-06 05:34:00|18.19|16.46|18.21|16.47|18.21|16.47|18.19|16.46|0
1651815250000|2022-05-06 05:34:10|18.19|16.46|18.23|16.49|18.23|16.49|18.19|16.46|0
1651815260000|2022-05-06 05:34:20|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651815270000|2022-05-06 05:34:30|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1651815280000|2022-05-06 05:34:40|18.18|16.44|18.24|16.5|18.24|16.5|18.18|16.44|0
1651815290000|2022-05-06 05:34:50|18.19|16.46|18.16|16.43|18.19|16.46|18.16|16.43|0
1651815300000|2022-05-06 05:35:00|18.13|16.4|18.14|16.42|18.16|16.43|18.13|16.4|0
1651815310000|2022-05-06 05:35:10|18.13|16.4|18.13|16.4|18.13|16.4|18.13|16.4|0
1651815320000|2022-05-06 05:35:20|18.08|16.36|18.1|16.37|18.13|16.4|18.08|16.36|0
1651815330000|2022-05-06 05:35:30|18.09|16.34|18.06|16.34|18.09|16.34|18.06|16.34|0
1651815340000|2022-05-06 05:35:40|18|16.28|18.13|16.4|18.13|16.4|18|16.28|0
1651815350000|2022-05-06 05:35:50|18.14|16.42|18.09|16.37|18.14|16.42|18.08|16.36|0
1651815360000|2022-05-06 05:36:00|18.08|16.36|17.93|16.23|18.08|16.36|17.93|16.23|0
1651815370000|2022-05-06 05:36:10|17.98|16.27|17.98|16.27|18|16.28|17.98|16.27|0
1651815380000|2022-05-06 05:36:20|17.97|16.25|18|16.28|18.03|16.31|17.97|16.25|0
1651815390000|2022-05-06 05:36:30|18.03|16.31|18.01|16.3|18.03|16.31|18|16.28|0
1651815400000|2022-05-06 05:36:40|18.03|16.31|18|16.28|18.03|16.31|18|16.28|0
1651815410000|2022-05-06 05:36:50|18.01|16.3|18.05|16.33|18.05|16.33|18|16.28|0
1651815420000|2022-05-06 05:37:00|18.13|16.4|18.22|16.49|18.22|16.49|18.13|16.4|0
1651815430000|2022-05-06 05:37:10|18.19|16.46|18.19|16.46|18.21|16.47|18.19|16.46|0
1651815440000|2022-05-06 05:37:20|18.13|16.4|18.06|16.34|18.13|16.4|18.06|16.34|0
1651815450000|2022-05-06 05:37:30|18.03|16.31|18|16.28|18.03|16.31|18|16.28|0
1651815460000|2022-05-06 05:37:40|18.01|16.3|18.03|16.31|18.03|16.31|18.01|16.3|0
1651815470000|2022-05-06 05:37:50|18.01|16.3|18.03|16.31|18.03|16.31|18.01|16.3|0
1651815480000|2022-05-06 05:38:00|18.04|16.33|18.08|16.36|18.11|16.38|18.04|16.33|0
1651815490000|2022-05-06 05:38:10|18.09|16.37|18.06|16.34|18.09|16.37|18.06|16.34|0
1651815500000|2022-05-06 05:38:20|18.08|16.36|18.08|16.36|18.13|16.4|18.06|16.34|0
1651815510000|2022-05-06 05:38:30|18.06|16.34|18.09|16.37|18.11|16.38|18.06|16.34|0
1651815520000|2022-05-06 05:38:40|18.13|16.4|18.13|16.4|18.13|16.4|18.11|16.38|0
1651815530000|2022-05-06 05:38:50|18.16|16.43|18.22|16.49|18.26|16.52|18.16|16.43|0
1651815540000|2022-05-06 05:39:00|18.21|16.47|18.27|16.53|18.27|16.53|18.21|16.47|0
1651815550000|2022-05-06 05:39:10|18.24|16.5|18.22|16.49|18.26|16.52|18.22|16.49|0
1651815560000|2022-05-06 05:39:20|18.32|16.58|18.35|16.61|18.35|16.61|18.32|16.58|0
1651815570000|2022-05-06 05:39:30|18.32|16.58|18.34|16.59|18.34|16.59|18.32|16.58|0
1651815580000|2022-05-06 05:39:40|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1651815610000|2022-05-06 05:40:10|18.32|16.58|18.3|16.56|18.32|16.58|18.3|16.56|0
1651815620000|2022-05-06 05:40:20|18.29|16.55|18.26|16.52|18.3|16.56|18.24|16.5|0
1651815630000|2022-05-06 05:40:30|18.32|16.58|18.3|16.56|18.34|16.59|18.3|16.56|0
1651815640000|2022-05-06 05:40:40|18.29|16.55|18.29|16.55|18.3|16.56|18.29|16.55|0
1651815660000|2022-05-06 05:41:00|18.25|16.52|18.16|16.43|18.25|16.52|18.16|16.43|0
1651815670000|2022-05-06 05:41:10|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1651815680000|2022-05-06 05:41:20|18.21|16.47|18.19|16.46|18.21|16.47|18.19|16.46|0
1651815700000|2022-05-06 05:41:40|18.09|16.37|17.99|16.28|18.09|16.37|17.96|16.25|0
1651815710000|2022-05-06 05:41:50|17.98|16.27|18.01|16.29|18.03|16.31|17.98|16.27|0
1651815720000|2022-05-06 05:42:00|18.03|16.31|18.04|16.32|18.04|16.32|18.03|16.31|0
1651815730000|2022-05-06 05:42:10|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1651815740000|2022-05-06 05:42:20|17.96|16.25|17.98|16.27|17.99|16.28|17.96|16.25|0
1651815750000|2022-05-06 05:42:30|17.96|16.25|17.93|16.22|17.96|16.25|17.93|16.22|0
1651815760000|2022-05-06 05:42:40|17.87|16.16|17.99|16.28|17.99|16.28|17.87|16.16|0
1651815770000|2022-05-06 05:42:50|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1651815780000|2022-05-06 05:43:00|17.98|16.27|17.96|16.25|17.99|16.28|17.96|16.25|0
1651815790000|2022-05-06 05:43:10|17.94|16.24|17.94|16.24|17.96|16.25|17.93|16.22|0
1651815800000|2022-05-06 05:43:20|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.21|0
1651815810000|2022-05-06 05:43:30|17.96|16.25|17.98|16.26|17.98|16.26|17.94|16.24|0
1651815820000|2022-05-06 05:43:40|17.96|16.25|17.94|16.24|17.96|16.25|17.94|16.24|0
1651815830000|2022-05-06 05:43:50|17.96|16.25|17.94|16.24|17.96|16.25|17.93|16.22|0
1651815840000|2022-05-06 05:44:00|17.93|16.22|17.99|16.28|17.99|16.28|17.93|16.22|0
1651815850000|2022-05-06 05:44:10|18.03|16.31|18.01|16.29|18.03|16.31|17.99|16.28|0
1651815860000|2022-05-06 05:44:20|17.99|16.28|18.01|16.29|18.01|16.29|17.99|16.28|0
1651815870000|2022-05-06 05:44:30|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1651815890000|2022-05-06 05:44:50|17.98|16.26|18.03|16.31|18.03|16.31|17.98|16.26|0
1651815910000|2022-05-06 05:45:10|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1651815920000|2022-05-06 05:45:20|18.03|16.31|18.03|16.31|18.03|16.31|18.01|16.29|0
1651815930000|2022-05-06 05:45:30|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1651815940000|2022-05-06 05:45:40|18.01|16.29|18.06|16.34|18.06|16.34|18.01|16.29|0
1651815950000|2022-05-06 05:45:50|18.09|16.37|18.12|16.4|18.14|16.41|18.09|16.37|0
1651815960000|2022-05-06 05:46:00|18.11|16.38|18.06|16.34|18.11|16.38|18.06|16.34|0
1651815970000|2022-05-06 05:46:10|17.99|16.28|18.01|16.29|18.01|16.29|17.99|16.28|0
1651815980000|2022-05-06 05:46:20|17.99|16.28|18.02|16.31|18.02|16.31|17.99|16.28|0
1651815990000|2022-05-06 05:46:30|18.01|16.29|18.02|16.31|18.02|16.31|18.01|16.29|0
1651816000000|2022-05-06 05:46:40|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1651816010000|2022-05-06 05:46:50|17.96|16.25|17.96|16.25|17.96|16.25|17.93|16.22|0
1651816020000|2022-05-06 05:47:00|17.93|16.22|17.9|16.19|17.99|16.28|17.9|16.19|0
1651816030000|2022-05-06 05:47:10|17.91|16.2|17.9|16.19|17.93|16.22|17.9|16.19|0
1651816040000|2022-05-06 05:47:20|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1651816050000|2022-05-06 05:47:30|17.8|16.1|17.83|16.13|17.85|16.15|17.8|16.1|0
1651816060000|2022-05-06 05:47:40|17.85|16.15|17.86|16.16|17.9|16.19|17.85|16.15|0
1651816070000|2022-05-06 05:47:50|17.83|16.13|17.83|16.13|17.85|16.15|17.83|16.13|0
1651816080000|2022-05-06 05:48:00|17.86|16.16|17.86|16.16|17.86|16.16|17.83|16.13|0
1651816090000|2022-05-06 05:48:10|17.85|16.15|17.93|16.22|17.93|16.22|17.85|16.15|0
1651816100000|2022-05-06 05:48:20|17.89|16.19|17.88|16.18|17.89|16.19|17.88|16.18|0
1651816110000|2022-05-06 05:48:30|17.89|16.19|17.96|16.25|17.96|16.25|17.89|16.19|0
1651816120000|2022-05-06 05:48:40|17.93|16.22|17.94|16.23|17.94|16.23|17.93|16.22|0
1651816130000|2022-05-06 05:48:50|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.2|0
1651816140000|2022-05-06 05:49:00|17.96|16.25|17.96|16.25|17.96|16.25|17.94|16.23|0
1651816150000|2022-05-06 05:49:10|17.93|16.22|17.89|16.19|17.93|16.22|17.89|16.19|0
1651816160000|2022-05-06 05:49:20|17.91|16.2|17.89|16.19|17.91|16.2|17.89|16.19|0
1651816170000|2022-05-06 05:49:30|17.88|16.17|17.86|16.16|17.88|16.17|17.86|16.16|0
1651816180000|2022-05-06 05:49:40|17.88|16.17|17.85|16.15|17.88|16.17|17.85|16.15|0
1651816190000|2022-05-06 05:49:50|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1651816200000|2022-05-06 05:50:00|17.93|16.22|17.93|16.22|17.93|16.22|17.89|16.19|0
1651816210000|2022-05-06 05:50:10|17.91|16.2|17.93|16.22|17.96|16.25|17.91|16.2|0
1651816220000|2022-05-06 05:50:20|17.94|16.23|17.93|16.22|17.94|16.23|17.93|16.22|0
1651816230000|2022-05-06 05:50:30|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1651816240000|2022-05-06 05:50:40|18.01|16.29|17.99|16.28|18.02|16.31|17.99|16.28|0
1651816250000|2022-05-06 05:50:50|18.01|16.29|18.04|16.32|18.04|16.32|18.01|16.29|0
1651816260000|2022-05-06 05:51:00|18.05|16.34|18.02|16.31|18.05|16.34|18.02|16.31|0
1651816270000|2022-05-06 05:51:10|18.04|16.32|18.12|16.39|18.12|16.39|18.04|16.32|0
1651816280000|2022-05-06 05:51:20|18.15|16.42|18.18|16.45|18.2|16.47|18.15|16.42|0
1651816290000|2022-05-06 05:51:30|18.17|16.44|18.15|16.42|18.17|16.44|18.15|16.42|0
1651816300000|2022-05-06 05:51:40|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1651816310000|2022-05-06 05:51:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1651816320000|2022-05-06 05:52:00|18.15|16.42|18.18|16.45|18.18|16.45|18.15|16.42|0
1651816330000|2022-05-06 05:52:10|18.12|16.39|18.04|16.32|18.13|16.41|18.04|16.32|0
1651816340000|2022-05-06 05:52:20|18.09|16.36|18.05|16.33|18.09|16.36|18.05|16.33|0
1651816350000|2022-05-06 05:52:30|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1651816360000|2022-05-06 05:52:40|18.05|16.33|18.04|16.32|18.05|16.33|18.04|16.32|0
1651816370000|2022-05-06 05:52:50|18.02|16.31|18.05|16.33|18.05|16.33|18.02|16.31|0
1651816380000|2022-05-06 05:53:00|18.02|16.31|18.02|16.3|18.02|16.31|18.02|16.3|0
1651816390000|2022-05-06 05:53:10|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1651816400000|2022-05-06 05:53:20|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1651816410000|2022-05-06 05:53:30|18.02|16.3|18|16.29|18.02|16.3|18|16.29|0
1651816420000|2022-05-06 05:53:40|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1651816430000|2022-05-06 05:53:50|18.02|16.3|17.96|16.25|18.02|16.3|17.96|16.25|0
1651816440000|2022-05-06 05:54:00|17.97|16.26|17.97|16.26|17.97|16.26|17.96|16.25|0
1651816450000|2022-05-06 05:54:10|17.96|16.25|17.99|16.28|17.99|16.28|17.96|16.25|0
1651816460000|2022-05-06 05:54:20|18.05|16.33|18.2|16.47|18.2|16.47|18.05|16.33|0
1651816470000|2022-05-06 05:54:30|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1651816480000|2022-05-06 05:54:40|18.28|16.54|18.23|16.49|18.28|16.54|18.23|16.49|0
1651816490000|2022-05-06 05:54:50|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1651816500000|2022-05-06 05:55:00|18.18|16.45|18.18|16.45|18.22|16.48|18.18|16.45|0
1651816510000|2022-05-06 05:55:10|18.15|16.42|18.08|16.36|18.15|16.42|18.08|16.36|0
1651816520000|2022-05-06 05:55:20|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1651816530000|2022-05-06 05:55:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1651816550000|2022-05-06 05:55:50|18.04|16.32|18.05|16.33|18.05|16.33|18.04|16.32|0
1651816560000|2022-05-06 05:56:00|18.02|16.3|17.92|16.22|18.02|16.3|17.92|16.22|0
1651816570000|2022-05-06 05:56:10|17.89|16.19|17.79|16.1|17.89|16.19|17.76|16.07|0
1651816580000|2022-05-06 05:56:20|17.81|16.11|17.83|16.13|17.86|16.16|17.79|16.1|0
1651816590000|2022-05-06 05:56:30|17.91|16.2|18.15|16.42|18.15|16.42|17.91|16.2|0
1651816600000|2022-05-06 05:56:40|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1651816610000|2022-05-06 05:56:50|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651816620000|2022-05-06 05:57:00|18.05|16.33|18.02|16.3|18.05|16.33|18.02|16.3|0
1651816630000|2022-05-06 05:57:10|18|16.29|18.05|16.33|18.05|16.33|18|16.29|0
1651816640000|2022-05-06 05:57:20|18.12|16.39|18.13|16.41|18.15|16.42|18.12|16.39|0
1651816650000|2022-05-06 05:57:30|18.15|16.4|18.08|16.36|18.15|16.42|18.08|16.36|0
1651816660000|2022-05-06 05:57:40|18.02|16.3|18.08|16.36|18.08|16.36|18.02|16.3|0
1651816670000|2022-05-06 05:57:50|18.12|16.39|18.12|16.39|18.12|16.39|18.08|16.36|0
1651816680000|2022-05-06 05:58:00|18.08|16.36|18.08|16.36|18.08|16.36|18.07|16.35|0
1651816690000|2022-05-06 05:58:10|18.07|16.35|18.02|16.3|18.07|16.35|18.02|16.3|0
1651816700000|2022-05-06 05:58:20|18.03|16.32|18.07|16.35|18.07|16.35|18.03|16.32|0
1651816710000|2022-05-06 05:58:30|18.05|16.33|18.02|16.3|18.05|16.33|18.02|16.3|0
1651816720000|2022-05-06 05:58:40|17.97|16.26|18.02|16.3|18.02|16.3|17.95|16.24|0
1651816730000|2022-05-06 05:58:50|18.08|16.36|18.05|16.33|18.08|16.36|18.05|16.33|0
1651816740000|2022-05-06 05:59:00|18.08|16.36|18.15|16.42|18.15|16.42|18.08|16.36|0
1651816750000|2022-05-06 05:59:10|18.21|16.48|18.15|16.42|18.21|16.48|18.15|16.42|0
1651816760000|2022-05-06 05:59:20|18.16|16.43|18.18|16.45|18.18|16.45|18.16|16.43|0
1651816770000|2022-05-06 05:59:30|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1651816780000|2022-05-06 05:59:40|18.18|16.45|18.16|16.43|18.18|16.45|18.15|16.42|0
1651816790000|2022-05-06 05:59:50|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1651816800000|2022-05-06 06:00:00|18.18|16.45|18.25|16.51|18.25|16.51|18.18|16.45|0
1651816810000|2022-05-06 06:00:10|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1651816820000|2022-05-06 06:00:20|18.31|16.57|18.34|16.6|18.34|16.6|18.31|16.57|0
1651816830000|2022-05-06 06:00:30|18.28|16.54|18.31|16.57|18.33|16.58|18.28|16.54|0
1651816840000|2022-05-06 06:00:40|18.28|16.54|18.21|16.48|18.28|16.54|18.21|16.48|0
1651816850000|2022-05-06 06:00:50|18.24|16.51|18.24|16.51|18.24|16.51|18.23|16.49|0
1651816860000|2022-05-06 06:01:00|18.21|16.48|18.08|16.36|18.21|16.48|18.08|16.36|0
1651816870000|2022-05-06 06:01:10|18.02|16.3|18.08|16.36|18.08|16.36|18.02|16.3|0
1651816880000|2022-05-06 06:01:20|18.05|16.33|18.11|16.39|18.11|16.39|18.05|16.33|0
1651816890000|2022-05-06 06:01:30|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1651816900000|2022-05-06 06:01:40|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1651816910000|2022-05-06 06:01:50|18.15|16.42|18.15|16.42|18.16|16.43|18.13|16.4|0
1651816920000|2022-05-06 06:02:00|18.21|16.48|18.28|16.54|18.28|16.54|18.21|16.48|0
1651816930000|2022-05-06 06:02:10|18.24|16.51|18.11|16.39|18.24|16.51|18.11|16.39|0
1651816940000|2022-05-06 06:02:20|18.21|16.48|18.15|16.42|18.21|16.48|18.15|16.42|0
1651816950000|2022-05-06 06:02:30|18.24|16.51|18.19|16.46|18.24|16.51|18.19|16.46|0
1651816960000|2022-05-06 06:02:40|18.21|16.48|18.24|16.51|18.24|16.51|18.19|16.46|0
1651816970000|2022-05-06 06:02:50|18.21|16.48|18.31|16.57|18.31|16.57|18.21|16.48|0
1651816980000|2022-05-06 06:03:00|18.21|16.48|18.28|16.54|18.28|16.54|18.21|16.48|0
1651816990000|2022-05-06 06:03:10|18.24|16.51|18.21|16.48|18.24|16.51|18.21|16.48|0
1651817000000|2022-05-06 06:03:20|18.28|16.54|18.31|16.57|18.31|16.57|18.24|16.51|0
1651817010000|2022-05-06 06:03:30|18.37|16.62|18.37|16.62|18.39|16.64|18.37|16.62|0
1651817020000|2022-05-06 06:03:40|18.34|16.59|18.31|16.56|18.34|16.59|18.31|16.56|0
1651817030000|2022-05-06 06:03:50|18.34|16.59|18.42|16.67|18.42|16.67|18.34|16.59|0
1651817040000|2022-05-06 06:04:00|18.44|16.68|18.57|16.8|18.57|16.8|18.42|16.67|0
1651817050000|2022-05-06 06:04:10|18.54|16.77|18.54|16.77|18.54|16.77|18.47|16.71|0
1651817060000|2022-05-06 06:04:20|18.51|16.74|18.57|16.8|18.57|16.8|18.51|16.74|0
1651817070000|2022-05-06 06:04:30|18.55|16.79|18.57|16.8|18.57|16.8|18.55|16.79|0
1651817080000|2022-05-06 06:04:40|18.59|16.82|18.64|16.86|18.7|16.92|18.59|16.82|0
1651817090000|2022-05-06 06:04:50|18.67|16.89|18.84|17.04|18.84|17.04|18.67|16.89|0
1651817100000|2022-05-06 06:05:00|18.77|16.98|18.69|16.91|18.77|16.98|18.67|16.89|0
1651817110000|2022-05-06 06:05:10|18.7|16.92|18.64|16.86|18.7|16.92|18.64|16.86|0
1651817120000|2022-05-06 06:05:20|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1651817130000|2022-05-06 06:05:30|18.64|16.86|18.64|16.86|18.64|16.86|18.64|16.86|0
1651817140000|2022-05-06 06:05:40|18.67|16.89|18.72|16.94|18.72|16.94|18.67|16.89|0
1651817150000|2022-05-06 06:05:50|18.7|16.92|18.8|17.01|18.8|17.01|18.7|16.92|0
1651817160000|2022-05-06 06:06:00|18.74|16.95|18.84|17.04|18.84|17.04|18.74|16.95|0
1651817170000|2022-05-06 06:06:10|18.8|17.01|18.74|16.95|18.8|17.01|18.74|16.95|0
1651817180000|2022-05-06 06:06:20|18.7|16.92|18.8|17.01|18.8|17.01|18.7|16.92|0
1651817190000|2022-05-06 06:06:30|18.77|16.98|18.79|17|18.79|17|18.77|16.98|0
1651817200000|2022-05-06 06:06:40|18.74|16.95|18.82|17.03|18.82|17.03|18.74|16.95|0
1651817210000|2022-05-06 06:06:50|18.8|17.01|18.84|17.04|18.94|17.13|18.8|17.01|0
1651817220000|2022-05-06 06:07:00|18.9|17.1|18.9|17.1|18.94|17.13|18.87|17.07|0
1651817230000|2022-05-06 06:07:10|18.87|17.07|18.9|17.1|18.9|17.1|18.87|17.07|0
1651817240000|2022-05-06 06:07:20|18.94|17.13|19|17.19|19|17.19|18.94|17.13|0
1651817250000|2022-05-06 06:07:30|19.04|17.23|19.04|17.23|19.04|17.23|19|17.19|0
1651817260000|2022-05-06 06:07:40|19|17.19|19|17.19|19.04|17.23|19|17.19|0
1651817270000|2022-05-06 06:07:50|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1651817280000|2022-05-06 06:08:00|19.02|17.22|19.02|17.21|19.02|17.22|19.02|17.21|0
1651817290000|2022-05-06 06:08:10|19|17.19|19.04|17.22|19.04|17.22|19|17.19|0
1651817300000|2022-05-06 06:08:20|19|17.19|18.87|17.07|19|17.19|18.87|17.07|0
1651817310000|2022-05-06 06:08:30|18.82|17.03|18.9|17.1|18.9|17.1|18.82|17.03|0
1651817320000|2022-05-06 06:08:40|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1651817330000|2022-05-06 06:08:50|18.87|17.07|18.8|17.01|18.87|17.07|18.8|17.01|0
1651817340000|2022-05-06 06:09:00|18.84|17.04|18.85|17.06|18.85|17.06|18.8|17.01|0
1651817350000|2022-05-06 06:09:10|18.87|17.07|18.87|17.07|18.89|17.09|18.84|17.04|0
1651817360000|2022-05-06 06:09:20|18.94|17.13|18.9|17.1|18.94|17.13|18.87|17.07|0
1651817370000|2022-05-06 06:09:30|18.94|17.13|18.94|17.13|18.95|17.15|18.94|17.13|0
1651817380000|2022-05-06 06:09:40|18.9|17.1|18.95|17.15|18.95|17.15|18.9|17.1|0
1651817390000|2022-05-06 06:09:50|18.97|17.16|18.95|17.15|18.97|17.16|18.95|17.15|0
1651817400000|2022-05-06 06:10:00|18.97|17.16|19.04|17.22|19.04|17.22|18.97|17.16|0
1651817410000|2022-05-06 06:10:10|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651817420000|2022-05-06 06:10:20|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651817430000|2022-05-06 06:10:30|18.94|17.13|19|17.19|19|17.19|18.94|17.13|0
1651817440000|2022-05-06 06:10:40|18.99|17.18|18.9|17.1|18.99|17.18|18.9|17.1|0
1651817450000|2022-05-06 06:10:50|18.94|17.13|18.9|17.1|18.94|17.13|18.9|17.1|0
1651817460000|2022-05-06 06:11:00|18.94|17.13|18.99|17.18|18.99|17.18|18.94|17.13|0
1651817470000|2022-05-06 06:11:10|19|17.19|19.04|17.22|19.04|17.22|19|17.19|0
1651817480000|2022-05-06 06:11:20|19|17.19|19.04|17.22|19.07|17.25|19|17.19|0
1651817490000|2022-05-06 06:11:30|19.07|17.25|19.1|17.28|19.1|17.28|19.07|17.25|0
1651817500000|2022-05-06 06:11:40|19.07|17.25|19.1|17.28|19.1|17.28|19.07|17.25|0
1651817510000|2022-05-06 06:11:50|19.07|17.25|19.1|17.28|19.1|17.28|19.07|17.25|0
1651817520000|2022-05-06 06:12:00|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1651817530000|2022-05-06 06:12:10|19.05|17.24|19.05|17.24|19.05|17.24|19.05|17.24|0
1651817540000|2022-05-06 06:12:20|19.04|17.22|19|17.19|19.04|17.22|18.97|17.16|0
1651817550000|2022-05-06 06:12:30|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1651817560000|2022-05-06 06:12:40|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651817570000|2022-05-06 06:12:50|18.92|17.12|18.92|17.12|18.92|17.12|18.9|17.1|0
1651817580000|2022-05-06 06:13:00|18.93|17.13|18.95|17.15|18.97|17.16|18.93|17.13|0
1651817590000|2022-05-06 06:13:10|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1651817600000|2022-05-06 06:13:20|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1651817610000|2022-05-06 06:13:30|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1651817620000|2022-05-06 06:13:40|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1651817630000|2022-05-06 06:13:50|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1651817640000|2022-05-06 06:14:00|19|17.19|19.07|17.25|19.07|17.25|19|17.19|0
1651817660000|2022-05-06 06:14:20|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1651817670000|2022-05-06 06:14:30|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1651817680000|2022-05-06 06:14:40|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1651817690000|2022-05-06 06:14:50|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1651817700000|2022-05-06 06:15:00|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1651817710000|2022-05-06 06:15:10|19.1|17.28|19.07|17.25|19.1|17.28|19.07|17.25|0
1651817720000|2022-05-06 06:15:20|19.03|17.22|19.02|17.21|19.05|17.24|19.02|17.21|0
1651817730000|2022-05-06 06:15:30|19.07|17.25|18.95|17.14|19.07|17.25|18.95|17.14|0
1651817740000|2022-05-06 06:15:40|18.93|17.13|18.97|17.16|18.97|17.16|18.93|17.13|0
1651817750000|2022-05-06 06:15:50|18.93|17.13|18.93|17.13|18.97|17.16|18.93|17.13|0
1651817760000|2022-05-06 06:16:00|18.92|17.11|19.1|17.28|19.1|17.28|18.92|17.11|0
1651817770000|2022-05-06 06:16:10|19.03|17.22|18.97|17.16|19.03|17.22|18.97|17.16|0
1651817780000|2022-05-06 06:16:20|18.93|17.13|18.93|17.13|18.97|17.16|18.93|17.13|0
1651817790000|2022-05-06 06:16:30|18.87|17.07|18.76|16.98|18.87|17.07|18.76|16.98|0
1651817800000|2022-05-06 06:16:40|18.73|16.95|18.78|16.99|18.78|16.99|18.73|16.95|0
1651817810000|2022-05-06 06:16:50|18.8|17.01|18.8|17.01|18.8|17.01|18.78|16.99|0
1651817820000|2022-05-06 06:17:00|18.78|16.99|18.78|16.99|18.78|16.99|18.75|16.96|0
1651817830000|2022-05-06 06:17:10|18.76|16.98|18.73|16.95|18.76|16.98|18.73|16.95|0
1651817840000|2022-05-06 06:17:20|18.71|16.93|18.75|16.96|18.76|16.98|18.71|16.93|0
1651817850000|2022-05-06 06:17:30|18.73|16.95|18.6|16.83|18.73|16.95|18.6|16.83|0
1651817860000|2022-05-06 06:17:40|18.61|16.84|18.6|16.83|18.61|16.84|18.6|16.83|0
1651817870000|2022-05-06 06:17:50|18.61|16.84|18.63|16.86|18.63|16.86|18.61|16.84|0
1651817880000|2022-05-06 06:18:00|18.66|16.89|18.56|16.8|18.66|16.89|18.56|16.8|0
1651817890000|2022-05-06 06:18:10|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1651817900000|2022-05-06 06:18:20|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651817910000|2022-05-06 06:18:30|18.5|16.74|18.5|16.74|18.5|16.74|18.47|16.71|0
1651817930000|2022-05-06 06:18:50|18.53|16.77|18.56|16.8|18.56|16.8|18.53|16.77|0
1651817940000|2022-05-06 06:19:00|18.6|16.83|18.63|16.86|18.63|16.86|18.6|16.83|0
1651817950000|2022-05-06 06:19:10|18.66|16.89|18.63|16.86|18.66|16.89|18.63|16.86|0
1651817960000|2022-05-06 06:19:20|18.61|16.84|18.61|16.84|18.61|16.84|18.6|16.83|0
1651817970000|2022-05-06 06:19:30|18.68|16.9|18.66|16.89|18.7|16.92|18.66|16.89|0
1651817980000|2022-05-06 06:19:40|18.7|16.92|18.63|16.86|18.7|16.92|18.63|16.86|0
1651817990000|2022-05-06 06:19:50|18.65|16.87|18.71|16.93|18.73|16.95|18.65|16.87|0
1651818000000|2022-05-06 06:20:00|18.73|16.95|18.93|17.13|18.93|17.13|18.73|16.95|0
1651818010000|2022-05-06 06:20:10|18.88|17.08|18.83|17.04|18.88|17.08|18.83|17.04|0
1651818020000|2022-05-06 06:20:20|18.81|17.02|18.8|17.01|18.83|17.04|18.8|17.01|0
1651818030000|2022-05-06 06:20:30|18.81|17.02|18.86|17.07|18.88|17.08|18.81|17.02|0
1651818040000|2022-05-06 06:20:40|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1651818050000|2022-05-06 06:20:50|18.93|17.13|18.93|17.13|18.93|17.13|18.91|17.11|0
1651818060000|2022-05-06 06:21:00|18.9|17.1|18.88|17.08|18.95|17.14|18.88|17.08|0
1651818070000|2022-05-06 06:21:10|18.86|17.07|18.86|17.07|18.86|17.07|18.86|17.07|0
1651818080000|2022-05-06 06:21:20|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1651818090000|2022-05-06 06:21:30|18.81|17.02|18.81|17.02|18.81|17.02|18.8|17.01|0
1651818100000|2022-05-06 06:21:40|18.83|17.04|18.8|17.01|18.83|17.04|18.8|17.01|0
1651818110000|2022-05-06 06:21:50|18.83|17.04|18.8|17.01|18.83|17.04|18.8|17.01|0
1651818120000|2022-05-06 06:22:00|18.74|16.96|18.7|16.91|18.74|16.96|18.7|16.91|0
1651818130000|2022-05-06 06:22:10|18.68|16.9|18.8|17.01|18.8|17.01|18.68|16.9|0
1651818140000|2022-05-06 06:22:20|18.83|17.04|18.84|17.05|18.84|17.05|18.83|17.04|0
1651818150000|2022-05-06 06:22:30|18.9|17.1|18.93|17.13|18.96|17.16|18.9|17.1|0
1651818160000|2022-05-06 06:22:40|18.9|17.1|18.9|17.1|18.91|17.11|18.9|17.1|0
1651818170000|2022-05-06 06:22:50|18.91|17.11|18.91|17.11|18.95|17.14|18.91|17.11|0
1651818180000|2022-05-06 06:23:00|18.95|17.14|18.93|17.13|18.95|17.14|18.91|17.11|0
1651818190000|2022-05-06 06:23:10|18.91|17.11|18.96|17.16|18.96|17.16|18.91|17.11|0
1651818200000|2022-05-06 06:23:20|19|17.19|19|17.19|19.03|17.22|19|17.19|0
1651818210000|2022-05-06 06:23:30|18.98|17.17|19.01|17.2|19.03|17.22|18.98|17.17|0
1651818220000|2022-05-06 06:23:40|19.03|17.22|18.94|17.14|19.05|17.23|18.94|17.14|0
1651818230000|2022-05-06 06:23:50|18.9|17.1|18.88|17.08|18.9|17.1|18.88|17.08|0
1651818240000|2022-05-06 06:24:00|18.86|17.07|18.81|17.02|18.86|17.07|18.81|17.02|0
1651818250000|2022-05-06 06:24:10|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1651818260000|2022-05-06 06:24:20|18.79|17|18.78|16.99|18.79|17|18.78|16.99|0
1651818270000|2022-05-06 06:24:30|18.76|16.97|18.79|17|18.81|17.02|18.76|16.97|0
1651818280000|2022-05-06 06:24:40|18.84|17.05|18.83|17.03|18.84|17.05|18.83|17.03|0
1651818290000|2022-05-06 06:24:50|18.84|17.05|18.86|17.06|18.86|17.06|18.79|17|0
1651818300000|2022-05-06 06:25:00|18.83|17.03|18.79|17|18.83|17.03|18.76|16.97|0
1651818310000|2022-05-06 06:25:10|18.78|16.99|18.76|16.97|18.78|16.99|18.74|16.96|0
1651818320000|2022-05-06 06:25:20|18.79|17|18.61|16.84|18.79|17|18.61|16.84|0
1651818330000|2022-05-06 06:25:30|18.59|16.82|18.59|16.82|18.59|16.82|18.58|16.81|0
1651818340000|2022-05-06 06:25:40|18.61|16.84|18.58|16.81|18.61|16.84|18.58|16.81|0
1651818350000|2022-05-06 06:25:50|18.63|16.85|18.63|16.85|18.64|16.87|18.63|16.85|0
1651818360000|2022-05-06 06:26:00|18.59|16.82|18.64|16.87|18.64|16.87|18.59|16.82|0
1651818370000|2022-05-06 06:26:10|18.66|16.88|18.66|16.88|18.69|16.91|18.66|16.88|0
1651818380000|2022-05-06 06:26:20|18.64|16.87|18.68|16.9|18.68|16.9|18.64|16.87|0
1651818390000|2022-05-06 06:26:30|18.66|16.88|18.66|16.88|18.69|16.91|18.64|16.87|0
1651818400000|2022-05-06 06:26:40|18.61|16.84|18.49|16.73|18.61|16.84|18.49|16.73|0
1651818410000|2022-05-06 06:26:50|18.51|16.75|18.49|16.73|18.51|16.75|18.49|16.73|0
1651818420000|2022-05-06 06:27:00|18.53|16.76|18.54|16.78|18.54|16.78|18.51|16.75|0
1651818430000|2022-05-06 06:27:10|18.53|16.76|18.49|16.73|18.53|16.76|18.49|16.73|0
1651818440000|2022-05-06 06:27:20|18.53|16.76|18.56|16.79|18.56|16.79|18.49|16.73|0
1651818450000|2022-05-06 06:27:30|18.53|16.76|18.49|16.73|18.56|16.79|18.49|16.73|0
1651818460000|2022-05-06 06:27:40|18.44|16.69|18.43|16.67|18.44|16.69|18.43|16.67|0
1651818470000|2022-05-06 06:27:50|18.41|16.66|18.44|16.69|18.44|16.69|18.39|16.64|0
1651818480000|2022-05-06 06:28:00|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1651818490000|2022-05-06 06:28:10|18.54|16.78|18.56|16.79|18.58|16.81|18.54|16.78|0
1651818500000|2022-05-06 06:28:20|18.59|16.82|18.58|16.81|18.59|16.82|18.56|16.79|0
1651818510000|2022-05-06 06:28:30|18.56|16.79|18.49|16.73|18.56|16.79|18.49|16.73|0
1651818520000|2022-05-06 06:28:40|18.46|16.7|18.39|16.64|18.46|16.7|18.39|16.64|0
1651818530000|2022-05-06 06:28:50|18.36|16.61|18.3|16.55|18.36|16.61|18.3|16.55|0
1651818540000|2022-05-06 06:29:00|18.28|16.54|18.3|16.55|18.3|16.55|18.28|16.54|0
1651818550000|2022-05-06 06:29:10|18.28|16.54|18.07|16.35|18.28|16.54|18.07|16.35|0
1651818560000|2022-05-06 06:29:20|18.13|16.41|18.1|16.38|18.15|16.42|18.1|16.38|0
1651818570000|2022-05-06 06:29:30|18.04|16.32|18.07|16.35|18.07|16.35|17.97|16.26|0
1651818580000|2022-05-06 06:29:40|18.04|16.32|17.91|16.2|18.04|16.32|17.87|16.17|0
1651818590000|2022-05-06 06:29:50|17.84|16.14|17.81|16.11|17.91|16.2|17.81|16.11|0
1651818600000|2022-05-06 06:30:00|17.84|16.14|17.91|16.2|17.94|16.23|17.81|16.11|0
1651818610000|2022-05-06 06:30:10|17.94|16.23|18|16.29|18|16.29|17.94|16.23|0
1651818620000|2022-05-06 06:30:20|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1651818630000|2022-05-06 06:30:30|18.07|16.35|18.11|16.39|18.11|16.39|18.07|16.35|0
1651818640000|2022-05-06 06:30:40|18.1|16.38|18.23|16.49|18.23|16.49|18.1|16.38|0
1651818650000|2022-05-06 06:30:50|18.29|16.55|18.39|16.64|18.39|16.64|18.29|16.55|0
1651818660000|2022-05-06 06:31:00|18.43|16.67|18.41|16.66|18.43|16.67|18.41|16.66|0
1651818670000|2022-05-06 06:31:10|18.39|16.64|18.38|16.63|18.39|16.64|18.36|16.61|0
1651818680000|2022-05-06 06:31:20|18.43|16.67|18.51|16.74|18.51|16.74|18.43|16.67|0
1651818690000|2022-05-06 06:31:30|18.46|16.7|18.41|16.66|18.46|16.7|18.39|16.64|0
1651818700000|2022-05-06 06:31:40|18.36|16.61|18.2|16.46|18.36|16.61|18.2|16.46|0
1651818710000|2022-05-06 06:31:50|18.24|16.51|18.26|16.52|18.26|16.52|18.23|16.49|0
1651818720000|2022-05-06 06:32:00|18.29|16.55|18.24|16.51|18.29|16.55|18.24|16.51|0
1651818730000|2022-05-06 06:32:10|18.26|16.52|18.26|16.52|18.29|16.55|18.26|16.52|0
1651818740000|2022-05-06 06:32:20|18.36|16.61|18.43|16.67|18.43|16.67|18.36|16.61|0
1651818750000|2022-05-06 06:32:30|18.44|16.68|18.47|16.71|18.47|16.71|18.44|16.68|0
1651818760000|2022-05-06 06:32:40|18.51|16.74|18.49|16.73|18.51|16.74|18.46|16.7|0
1651818770000|2022-05-06 06:32:50|18.43|16.67|18.42|16.67|18.43|16.67|18.39|16.64|0
1651818780000|2022-05-06 06:33:00|18.44|16.68|18.42|16.67|18.44|16.68|18.41|16.65|0
1651818790000|2022-05-06 06:33:10|18.46|16.7|18.41|16.65|18.46|16.7|18.41|16.65|0
1651818800000|2022-05-06 06:33:20|18.44|16.68|18.42|16.67|18.49|16.73|18.42|16.67|0
1651818810000|2022-05-06 06:33:30|18.36|16.61|18.24|16.51|18.36|16.61|18.24|16.51|0
1651818820000|2022-05-06 06:33:40|18.21|16.48|18.29|16.55|18.29|16.55|18.21|16.48|0
1651818830000|2022-05-06 06:33:50|18.36|16.61|18.46|16.7|18.46|16.7|18.36|16.61|0
1651818840000|2022-05-06 06:34:00|18.42|16.67|18.47|16.71|18.49|16.73|18.42|16.67|0
1651818850000|2022-05-06 06:34:10|18.49|16.73|18.49|16.73|18.52|16.76|18.49|16.73|0
1651818860000|2022-05-06 06:34:20|18.54|16.77|18.52|16.76|18.56|16.79|18.52|16.76|0
1651818870000|2022-05-06 06:34:30|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1651818880000|2022-05-06 06:34:40|18.52|16.76|18.57|16.8|18.57|16.8|18.52|16.76|0
1651818890000|2022-05-06 06:34:50|18.61|16.83|18.62|16.85|18.62|16.85|18.59|16.82|0
1651818900000|2022-05-06 06:35:00|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1651818910000|2022-05-06 06:35:10|18.7|16.92|18.59|16.82|18.7|16.92|18.59|16.82|0
1651818920000|2022-05-06 06:35:20|18.62|16.85|18.56|16.79|18.62|16.85|18.56|16.79|0
1651818930000|2022-05-06 06:35:30|18.57|16.8|18.54|16.77|18.57|16.8|18.54|16.77|0
1651818940000|2022-05-06 06:35:40|18.49|16.73|18.36|16.61|18.49|16.73|18.36|16.61|0
1651818950000|2022-05-06 06:35:50|18.37|16.62|18.46|16.7|18.46|16.7|18.37|16.62|0
1651818960000|2022-05-06 06:36:00|18.49|16.73|18.52|16.76|18.52|16.76|18.44|16.68|0
1651818970000|2022-05-06 06:36:10|18.49|16.73|18.51|16.74|18.51|16.74|18.49|16.73|0
1651818980000|2022-05-06 06:36:20|18.52|16.76|18.49|16.73|18.52|16.76|18.49|16.73|0
1651818990000|2022-05-06 06:36:30|18.5|16.74|18.52|16.76|18.52|16.76|18.5|16.74|0
1651819000000|2022-05-06 06:36:40|18.57|16.8|18.62|16.85|18.62|16.85|18.57|16.8|0
1651819010000|2022-05-06 06:36:50|18.65|16.88|18.64|16.86|18.65|16.88|18.62|16.85|0
1651819020000|2022-05-06 06:37:00|18.65|16.88|18.72|16.94|18.72|16.94|18.65|16.88|0
1651819030000|2022-05-06 06:37:10|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1651819040000|2022-05-06 06:37:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1651819050000|2022-05-06 06:37:30|18.85|17.06|18.92|17.12|18.92|17.12|18.82|17.03|0
1651819060000|2022-05-06 06:37:40|18.96|17.15|18.94|17.13|18.96|17.15|18.94|17.13|0
1651819070000|2022-05-06 06:37:50|18.92|17.12|19.02|17.21|19.02|17.21|18.92|17.12|0
1651819080000|2022-05-06 06:38:00|19.06|17.24|19.04|17.23|19.06|17.24|19.04|17.23|0
1651819090000|2022-05-06 06:38:10|19.06|17.24|19.04|17.23|19.06|17.24|19.02|17.21|0
1651819100000|2022-05-06 06:38:20|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1651819110000|2022-05-06 06:38:30|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1651819120000|2022-05-06 06:38:40|19.04|17.23|19.06|17.24|19.06|17.24|19.04|17.23|0
1651819130000|2022-05-06 06:38:50|19.09|17.27|19.02|17.21|19.09|17.27|19.02|17.21|0
1651819140000|2022-05-06 06:39:00|19.06|17.24|18.89|17.09|19.06|17.24|18.89|17.09|0
1651819150000|2022-05-06 06:39:10|18.9|17.1|18.95|17.15|18.95|17.15|18.9|17.1|0
1651819160000|2022-05-06 06:39:20|18.99|17.18|19.06|17.24|19.06|17.24|18.99|17.18|0
1651819170000|2022-05-06 06:39:30|19.07|17.26|19.02|17.21|19.07|17.26|19.02|17.21|0
1651819180000|2022-05-06 06:39:40|18.95|17.15|19.02|17.21|19.02|17.21|18.95|17.15|0
1651819190000|2022-05-06 06:39:50|18.99|17.18|19.02|17.21|19.02|17.21|18.99|17.18|0
1651819200000|2022-05-06 06:40:00|19.06|17.24|18.95|17.15|19.06|17.24|18.95|17.15|0
1651819210000|2022-05-06 06:40:10|19.04|17.22|19.05|17.24|19.05|17.24|19.04|17.22|0
1651819220000|2022-05-06 06:40:20|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1651819230000|2022-05-06 06:40:30|18.92|17.12|18.92|17.12|18.95|17.15|18.92|17.12|0
1651819240000|2022-05-06 06:40:40|18.95|17.15|18.99|17.18|18.99|17.18|18.95|17.15|0
1651819250000|2022-05-06 06:40:50|18.95|17.15|18.99|17.18|18.99|17.18|18.95|17.15|0
1651819260000|2022-05-06 06:41:00|18.95|17.15|18.94|17.13|18.95|17.15|18.94|17.13|0
1651819270000|2022-05-06 06:41:10|18.95|17.15|18.99|17.18|18.99|17.18|18.92|17.12|0
1651819280000|2022-05-06 06:41:20|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1651819290000|2022-05-06 06:41:30|19.07|17.25|19.02|17.21|19.09|17.27|19.02|17.21|0
1651819300000|2022-05-06 06:41:40|18.99|17.18|18.97|17.16|18.99|17.18|18.95|17.15|0
1651819310000|2022-05-06 06:41:50|18.95|17.15|18.94|17.13|18.95|17.15|18.94|17.13|0
1651819320000|2022-05-06 06:42:00|18.92|17.12|18.79|17|18.94|17.13|18.79|17|0
1651819330000|2022-05-06 06:42:10|18.85|17.06|18.85|17.06|18.85|17.06|18.82|17.03|0
1651819340000|2022-05-06 06:42:20|18.78|17|18.73|16.95|18.78|17|18.72|16.94|0
1651819350000|2022-05-06 06:42:30|18.75|16.97|18.78|17|18.78|17|18.75|16.97|0
1651819360000|2022-05-06 06:42:40|18.82|17.03|18.85|17.06|18.85|17.06|18.82|17.03|0
1651819370000|2022-05-06 06:42:50|18.87|17.07|18.77|16.98|18.89|17.09|18.75|16.97|0
1651819380000|2022-05-06 06:43:00|18.78|17|18.78|17|18.78|17|18.72|16.94|0
1651819390000|2022-05-06 06:43:10|18.82|17.03|18.85|17.06|18.89|17.09|18.82|17.03|0
1651819400000|2022-05-06 06:43:20|18.87|17.07|18.92|17.12|18.92|17.12|18.85|17.06|0
1651819410000|2022-05-06 06:43:30|18.88|17.09|18.88|17.09|18.9|17.1|18.88|17.09|0
1651819420000|2022-05-06 06:43:40|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1651819430000|2022-05-06 06:43:50|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1651819440000|2022-05-06 06:44:00|18.99|17.18|19.05|17.24|19.05|17.24|18.99|17.18|0
1651819450000|2022-05-06 06:44:10|18.99|17.18|19.02|17.21|19.02|17.21|18.99|17.18|0
1651819460000|2022-05-06 06:44:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1651819470000|2022-05-06 06:44:30|18.95|17.15|18.9|17.1|18.95|17.15|18.9|17.1|0
1651819480000|2022-05-06 06:44:40|18.92|17.12|18.95|17.15|18.95|17.15|18.92|17.12|0
1651819490000|2022-05-06 06:44:50|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1651819500000|2022-05-06 06:45:00|19.03|17.22|19.02|17.21|19.03|17.22|19.02|17.21|0
1651819510000|2022-05-06 06:45:10|19.03|17.22|19.09|17.27|19.09|17.27|19.02|17.21|0
1651819520000|2022-05-06 06:45:20|19.03|17.22|19.05|17.24|19.05|17.24|19.03|17.22|0
1651819530000|2022-05-06 06:45:30|19.03|17.22|19.02|17.21|19.05|17.24|19.02|17.21|0
1651819540000|2022-05-06 06:45:40|19.05|17.24|19|17.19|19.05|17.24|19|17.19|0
1651819550000|2022-05-06 06:45:50|19.02|17.21|19.02|17.21|19.02|17.21|19.02|17.21|0
1651819560000|2022-05-06 06:46:00|18.92|17.12|18.93|17.13|18.93|17.13|18.87|17.07|0
1651819570000|2022-05-06 06:46:10|18.92|17.12|18.95|17.15|18.97|17.16|18.92|17.12|0
1651819580000|2022-05-06 06:46:20|18.93|17.13|18.95|17.15|18.95|17.15|18.92|17.12|0
1651819600000|2022-05-06 06:46:40|18.92|17.12|18.92|17.12|18.92|17.12|18.85|17.05|0
1651819610000|2022-05-06 06:46:50|19|17.19|19.02|17.21|19.09|17.27|18.98|17.18|0
1651819620000|2022-05-06 06:47:00|19.07|17.25|19.02|17.21|19.07|17.25|19.02|17.21|0
1651819630000|2022-05-06 06:47:10|19|17.19|18.95|17.15|19|17.19|18.95|17.15|0
1651819640000|2022-05-06 06:47:20|18.98|17.18|18.95|17.15|18.98|17.18|18.92|17.11|0
1651819650000|2022-05-06 06:47:30|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1651819660000|2022-05-06 06:47:40|18.87|17.07|18.88|17.08|18.88|17.08|18.87|17.07|0
1651819670000|2022-05-06 06:47:50|18.92|17.11|18.85|17.05|18.92|17.11|18.85|17.05|0
1651819680000|2022-05-06 06:48:00|18.88|17.08|18.9|17.1|18.9|17.1|18.88|17.08|0
1651819690000|2022-05-06 06:48:10|18.86|17.07|18.88|17.08|18.88|17.08|18.85|17.05|0
1651819700000|2022-05-06 06:48:20|18.92|17.11|18.88|17.08|18.92|17.11|18.88|17.08|0
1651819710000|2022-05-06 06:48:30|18.92|17.11|18.88|17.08|18.92|17.11|18.88|17.08|0
1651819720000|2022-05-06 06:48:40|18.85|17.05|18.86|17.07|18.86|17.07|18.85|17.05|0
1651819730000|2022-05-06 06:48:50|18.88|17.08|18.85|17.05|18.88|17.08|18.85|17.05|0
1651819740000|2022-05-06 06:49:00|18.81|17.02|18.78|16.99|18.81|17.02|18.78|16.99|0
1651819750000|2022-05-06 06:49:10|18.76|16.98|18.75|16.96|18.76|16.98|18.75|16.96|0
1651819760000|2022-05-06 06:49:20|18.73|16.95|18.71|16.93|18.78|16.99|18.71|16.93|0
1651819770000|2022-05-06 06:49:30|18.78|16.99|18.73|16.95|18.78|16.99|18.71|16.93|0
1651819780000|2022-05-06 06:49:40|18.7|16.92|18.68|16.9|18.7|16.92|18.68|16.9|0
1651819790000|2022-05-06 06:49:50|18.66|16.89|18.55|16.78|18.66|16.89|18.55|16.78|0
1651819800000|2022-05-06 06:50:00|18.52|16.75|18.66|16.89|18.66|16.89|18.52|16.75|0
1651819810000|2022-05-06 06:50:10|18.48|16.72|18.45|16.69|18.48|16.72|18.45|16.69|0
1651819820000|2022-05-06 06:50:20|18.48|16.72|18.45|16.69|18.48|16.72|18.45|16.69|0
1651819830000|2022-05-06 06:50:30|18.51|16.75|18.46|16.71|18.51|16.75|18.46|16.71|0
1651819840000|2022-05-06 06:50:40|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651819850000|2022-05-06 06:50:50|18.5|16.74|18.48|16.72|18.5|16.74|18.48|16.72|0
1651819860000|2022-05-06 06:51:00|18.53|16.77|18.61|16.84|18.61|16.84|18.53|16.77|0
1651819870000|2022-05-06 06:51:10|18.63|16.86|18.6|16.83|18.65|16.87|18.6|16.83|0
1651819880000|2022-05-06 06:51:20|18.55|16.78|18.55|16.78|18.55|16.78|18.53|16.77|0
1651819890000|2022-05-06 06:51:30|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1651819900000|2022-05-06 06:51:40|18.63|16.86|18.55|16.78|18.65|16.87|18.55|16.78|0
1651819910000|2022-05-06 06:51:50|18.56|16.8|18.56|16.8|18.56|16.8|18.56|16.8|0
1651819920000|2022-05-06 06:52:00|18.55|16.78|18.43|16.68|18.55|16.78|18.43|16.68|0
1651819930000|2022-05-06 06:52:10|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1651819940000|2022-05-06 06:52:20|18.38|16.63|18.43|16.68|18.43|16.68|18.38|16.63|0
1651819950000|2022-05-06 06:52:30|18.45|16.69|18.38|16.63|18.45|16.69|18.38|16.63|0
1651819960000|2022-05-06 06:52:40|18.4|16.65|18.41|16.66|18.41|16.66|18.4|16.65|0
1651819970000|2022-05-06 06:52:50|18.45|16.69|18.46|16.7|18.46|16.7|18.45|16.69|0
1651819980000|2022-05-06 06:53:00|18.45|16.69|18.5|16.73|18.5|16.73|18.45|16.69|0
1651819990000|2022-05-06 06:53:10|18.48|16.72|18.41|16.66|18.48|16.72|18.41|16.66|0
1651820000000|2022-05-06 06:53:20|18.43|16.67|18.45|16.69|18.45|16.69|18.41|16.66|0
1651820010000|2022-05-06 06:53:30|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1651820020000|2022-05-06 06:53:40|18.45|16.69|18.38|16.63|18.45|16.69|18.38|16.63|0
1651820030000|2022-05-06 06:53:50|18.36|16.62|18.23|16.5|18.36|16.62|18.22|16.48|0
1651820040000|2022-05-06 06:54:00|18.25|16.51|18.28|16.54|18.28|16.54|18.25|16.51|0
1651820050000|2022-05-06 06:54:10|18.3|16.56|18.33|16.59|18.33|16.59|18.3|16.56|0
1651820060000|2022-05-06 06:54:20|18.32|16.57|18.28|16.54|18.32|16.57|18.28|16.54|0
1651820070000|2022-05-06 06:54:30|18.27|16.53|18.28|16.54|18.28|16.54|18.27|16.53|0
1651820080000|2022-05-06 06:54:40|18.27|16.53|18.23|16.5|18.27|16.53|18.22|16.48|0
1651820090000|2022-05-06 06:54:50|18.25|16.51|18.18|16.45|18.25|16.51|18.18|16.45|0
1651820100000|2022-05-06 06:55:00|18.12|16.39|18.15|16.42|18.15|16.42|18.12|16.39|0
1651820110000|2022-05-06 06:55:10|18.18|16.45|18.2|16.47|18.2|16.47|18.18|16.45|0
1651820120000|2022-05-06 06:55:20|18.18|16.45|18.15|16.42|18.18|16.45|18.13|16.41|0
1651820130000|2022-05-06 06:55:30|18.13|16.41|18.18|16.45|18.18|16.45|18.13|16.41|0
1651820140000|2022-05-06 06:55:40|18.15|16.42|18.2|16.47|18.2|16.47|18.15|16.42|0
1651820150000|2022-05-06 06:55:50|18.25|16.51|18.28|16.54|18.31|16.57|18.25|16.51|0
1651820160000|2022-05-06 06:56:00|18.31|16.57|18.41|16.66|18.41|16.66|18.31|16.57|0
1651820170000|2022-05-06 06:56:10|18.38|16.63|18.33|16.58|18.38|16.63|18.33|16.58|0
1651820180000|2022-05-06 06:56:20|18.35|16.6|18.3|16.55|18.35|16.6|18.3|16.55|0
1651820190000|2022-05-06 06:56:30|18.25|16.51|18.18|16.45|18.25|16.51|18.18|16.45|0
1651820200000|2022-05-06 06:56:40|18.15|16.42|18.05|16.33|18.15|16.42|18.05|16.33|0
1651820210000|2022-05-06 06:56:50|18.09|16.36|18.12|16.39|18.12|16.39|18.09|16.36|0
1651820220000|2022-05-06 06:57:00|18.05|16.33|18.12|16.39|18.12|16.39|18.05|16.33|0
1651820230000|2022-05-06 06:57:10|18.13|16.41|18.02|16.3|18.15|16.42|18.02|16.3|0
1651820240000|2022-05-06 06:57:20|18.05|16.33|17.89|16.19|18.05|16.33|17.89|16.19|0
1651820250000|2022-05-06 06:57:30|17.88|16.17|17.91|16.2|17.91|16.2|17.86|16.16|0
1651820260000|2022-05-06 06:57:40|17.86|16.16|17.73|16.04|17.86|16.16|17.73|16.04|0
1651820270000|2022-05-06 06:57:50|17.76|16.07|17.86|16.16|17.86|16.16|17.76|16.07|0
1651820280000|2022-05-06 06:58:00|17.99|16.28|17.81|16.11|17.99|16.28|17.81|16.11|0
1651820290000|2022-05-06 06:58:10|17.8|16.1|17.83|16.13|17.83|16.13|17.78|16.09|0
1651820300000|2022-05-06 06:58:20|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1651820310000|2022-05-06 06:58:30|17.89|16.19|17.81|16.11|17.89|16.19|17.81|16.11|0
1651820320000|2022-05-06 06:58:40|17.83|16.13|17.83|16.13|17.86|16.16|17.83|16.13|0
1651820330000|2022-05-06 06:58:50|17.81|16.11|17.83|16.13|17.83|16.13|17.81|16.11|0
1651820340000|2022-05-06 06:59:00|17.84|16.14|17.86|16.16|17.86|16.16|17.79|16.1|0
1651820350000|2022-05-06 06:59:10|17.89|16.19|17.78|16.08|17.89|16.19|17.78|16.08|0
1651820360000|2022-05-06 06:59:20|17.76|16.07|17.76|16.07|17.76|16.07|17.75|16.06|0
1651820370000|2022-05-06 06:59:30|17.78|16.08|17.71|16.03|17.78|16.08|17.71|16.03|0
1651820380000|2022-05-06 06:59:40|17.73|16.04|17.62|15.94|17.73|16.04|17.6|15.93|0
1651820390000|2022-05-06 06:59:50|17.67|15.98|17.65|15.97|17.67|15.98|17.62|15.94|0
1651820400000|2022-05-06 07:00:00|17.54|15.87|17.4|15.74|17.54|15.87|17.3|15.65|0
1651820410000|2022-05-06 07:00:10|17.33|15.68|17.35|15.7|17.35|15.7|17.27|15.63|0
1651820420000|2022-05-06 07:00:20|17.41|15.75|17.35|15.7|17.41|15.75|17.35|15.7|0
1651820430000|2022-05-06 07:00:30|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1651820440000|2022-05-06 07:00:40|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1651820450000|2022-05-06 07:00:50|17.32|15.67|17.35|15.7|17.35|15.7|17.29|15.64|0
1651820460000|2022-05-06 07:01:00|17.32|15.67|17.38|15.73|17.38|15.73|17.32|15.67|0
1651820470000|2022-05-06 07:01:10|17.35|15.7|17.07|15.44|17.35|15.7|17.07|15.44|0
1651820480000|2022-05-06 07:01:20|17.04|15.42|17.07|15.44|17.07|15.44|17.01|15.39|0
1651820490000|2022-05-06 07:01:30|17.1|15.47|17.19|15.56|17.19|15.56|17.1|15.47|0
1651820500000|2022-05-06 07:01:40|17.16|15.53|17.01|15.39|17.16|15.53|17.01|15.39|0
1651820510000|2022-05-06 07:01:50|17.04|15.42|16.99|15.37|17.07|15.44|16.99|15.37|0
1651820520000|2022-05-06 07:02:00|16.98|15.36|17.05|15.43|17.05|15.43|16.98|15.36|0
1651820530000|2022-05-06 07:02:10|17.07|15.44|16.96|15.34|17.07|15.44|16.96|15.34|0
1651820540000|2022-05-06 07:02:20|16.88|15.28|16.85|15.25|16.88|15.28|16.85|15.25|0
1651820550000|2022-05-06 07:02:30|16.88|15.28|16.82|15.22|16.88|15.28|16.82|15.22|0
1651820560000|2022-05-06 07:02:40|16.73|15.14|16.79|15.19|16.79|15.19|16.73|15.14|0
1651820570000|2022-05-06 07:02:50|16.82|15.22|16.82|15.22|16.88|15.28|16.82|15.22|0
1651820580000|2022-05-06 07:03:00|16.85|15.25|16.93|15.32|16.96|15.34|16.85|15.25|0
1651820590000|2022-05-06 07:03:10|16.91|15.3|16.94|15.33|16.94|15.33|16.9|15.29|0
1651820600000|2022-05-06 07:03:20|16.96|15.34|16.98|15.36|16.98|15.36|16.85|15.25|0
1651820610000|2022-05-06 07:03:30|16.99|15.37|17.1|15.47|17.1|15.47|16.99|15.37|0
1651820620000|2022-05-06 07:03:40|17.05|15.43|17.07|15.44|17.07|15.44|17.02|15.4|0
1651820630000|2022-05-06 07:03:50|17.04|15.41|17.04|15.41|17.04|15.41|17.01|15.39|0
1651820640000|2022-05-06 07:04:00|17.1|15.47|17.13|15.5|17.13|15.5|17.1|15.47|0
1651820650000|2022-05-06 07:04:10|17.08|15.46|17.13|15.5|17.13|15.5|17.07|15.44|0
1651820660000|2022-05-06 07:04:20|17.19|15.55|17.25|15.61|17.25|15.61|17.19|15.55|0
1651820670000|2022-05-06 07:04:30|17.32|15.67|17.36|15.71|17.38|15.72|17.32|15.67|0
1651820680000|2022-05-06 07:04:40|17.38|15.72|17.35|15.7|17.38|15.72|17.35|15.7|0
1651820690000|2022-05-06 07:04:50|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1651820700000|2022-05-06 07:05:00|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1651820710000|2022-05-06 07:05:10|17.3|15.65|17.16|15.53|17.3|15.65|17.16|15.53|0
1651820720000|2022-05-06 07:05:20|17.1|15.47|17.01|15.39|17.1|15.47|16.99|15.37|0
1651820730000|2022-05-06 07:05:30|17.04|15.41|16.91|15.3|17.04|15.41|16.91|15.3|0
1651820740000|2022-05-06 07:05:40|16.82|15.22|16.88|15.27|16.88|15.27|16.79|15.19|0
1651820750000|2022-05-06 07:05:50|17.01|15.39|17.05|15.43|17.05|15.43|17.01|15.39|0
1651820760000|2022-05-06 07:06:00|17.07|15.44|17.1|15.47|17.13|15.5|17.05|15.43|0
1651820770000|2022-05-06 07:06:10|17|15.39|16.79|15.19|17|15.39|16.79|15.19|0
1651820780000|2022-05-06 07:06:20|16.76|15.16|16.88|15.27|16.88|15.27|16.76|15.16|0
1651820790000|2022-05-06 07:06:30|16.85|15.25|16.79|15.19|16.85|15.25|16.76|15.16|0
1651820800000|2022-05-06 07:06:40|16.76|15.16|16.79|15.19|16.79|15.19|16.74|15.15|0
1651820810000|2022-05-06 07:06:50|16.85|15.25|16.85|15.25|16.85|15.25|16.8|15.2|0
1651820820000|2022-05-06 07:07:00|16.8|15.2|16.88|15.27|16.91|15.3|16.8|15.2|0
1651820830000|2022-05-06 07:07:10|16.94|15.33|17.04|15.41|17.04|15.41|16.94|15.33|0
1651820840000|2022-05-06 07:07:20|17.07|15.44|17.08|15.45|17.08|15.45|17.02|15.4|0
1651820850000|2022-05-06 07:07:30|17.07|15.44|17.14|15.51|17.14|15.51|17.07|15.44|0
1651820860000|2022-05-06 07:07:40|17.16|15.52|17.08|15.45|17.16|15.52|17.08|15.45|0
1651820870000|2022-05-06 07:07:50|17.03|15.41|17.11|15.48|17.11|15.48|17.03|15.41|0
1651820880000|2022-05-06 07:08:00|17.05|15.43|17.05|15.43|17.05|15.43|17.03|15.41|0
1651820890000|2022-05-06 07:08:10|17.11|15.48|17.33|15.68|17.33|15.68|17.11|15.48|0
1651820900000|2022-05-06 07:08:20|17.31|15.67|17.22|15.58|17.31|15.67|17.2|15.57|0
1651820910000|2022-05-06 07:08:30|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1651820920000|2022-05-06 07:08:40|16.99|15.37|16.99|15.37|16.99|15.37|16.97|15.36|0
1651820930000|2022-05-06 07:08:50|16.85|15.24|16.8|15.2|16.91|15.3|16.8|15.2|0
1651820940000|2022-05-06 07:09:00|16.91|15.3|16.88|15.27|16.91|15.3|16.82|15.22|0
1651820950000|2022-05-06 07:09:10|16.94|15.33|16.93|15.31|16.94|15.33|16.89|15.29|0
1651820960000|2022-05-06 07:09:20|16.85|15.24|16.94|15.33|16.94|15.33|16.85|15.24|0
1651820970000|2022-05-06 07:09:30|16.88|15.27|16.97|15.36|16.97|15.36|16.88|15.27|0
1651820980000|2022-05-06 07:09:40|16.91|15.3|16.77|15.17|16.91|15.3|16.76|15.16|0
1651820990000|2022-05-06 07:09:50|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1651821000000|2022-05-06 07:10:00|16.73|15.13|16.62|15.04|16.73|15.13|16.62|15.04|0
1651821010000|2022-05-06 07:10:10|16.61|15.02|16.54|14.97|16.61|15.02|16.54|14.97|0
1651821020000|2022-05-06 07:10:20|16.48|14.91|16.53|14.95|16.53|14.95|16.48|14.91|0
1651821030000|2022-05-06 07:10:30|16.54|14.97|16.45|14.89|16.54|14.97|16.45|14.89|0
1651821040000|2022-05-06 07:10:40|16.47|14.9|16.39|14.83|16.47|14.9|16.39|14.83|0
1651821050000|2022-05-06 07:10:50|16.42|14.86|16.51|14.94|16.51|14.94|16.42|14.86|0
1651821060000|2022-05-06 07:11:00|16.45|14.89|16.48|14.91|16.48|14.91|16.45|14.89|0
1651821070000|2022-05-06 07:11:10|16.5|14.93|16.48|14.91|16.51|14.94|16.47|14.9|0
1651821080000|2022-05-06 07:11:20|16.42|14.86|16.45|14.89|16.45|14.89|16.39|14.83|0
1651821090000|2022-05-06 07:11:30|16.51|14.94|16.67|15.08|16.67|15.08|16.51|14.94|0
1651821100000|2022-05-06 07:11:40|16.68|15.09|16.65|15.06|16.68|15.09|16.65|15.06|0
1651821110000|2022-05-06 07:11:50|16.67|15.08|16.65|15.06|16.67|15.08|16.63|15.05|0
1651821120000|2022-05-06 07:12:00|16.63|15.05|16.59|15.01|16.63|15.05|16.51|14.94|0
1651821130000|2022-05-06 07:12:10|16.66|15.08|16.77|15.17|16.77|15.17|16.66|15.08|0
1651821140000|2022-05-06 07:12:20|16.76|15.16|16.8|15.2|16.8|15.2|16.76|15.16|0
1651821150000|2022-05-06 07:12:30|16.76|15.16|16.74|15.15|16.76|15.16|16.73|15.13|0
1651821160000|2022-05-06 07:12:40|16.71|15.12|16.91|15.3|16.91|15.3|16.71|15.12|0
1651821170000|2022-05-06 07:12:50|16.8|15.2|16.82|15.22|16.82|15.22|16.8|15.2|0
1651821180000|2022-05-06 07:13:00|16.88|15.27|16.95|15.34|16.95|15.34|16.88|15.27|0
1651821190000|2022-05-06 07:13:10|16.88|15.27|16.85|15.24|16.88|15.27|16.85|15.24|0
1651821200000|2022-05-06 07:13:20|16.89|15.28|16.82|15.22|16.89|15.28|16.76|15.16|0
1651821210000|2022-05-06 07:13:30|16.79|15.19|16.82|15.22|16.88|15.27|16.79|15.19|0
1651821220000|2022-05-06 07:13:40|16.86|15.26|16.77|15.17|16.86|15.26|16.73|15.13|0
1651821230000|2022-05-06 07:13:50|16.82|15.22|16.85|15.24|16.85|15.24|16.79|15.19|0
1651821240000|2022-05-06 07:14:00|16.77|15.17|16.74|15.15|16.77|15.17|16.74|15.15|0
1651821250000|2022-05-06 07:14:10|16.77|15.17|16.82|15.21|16.82|15.21|16.77|15.17|0
1651821260000|2022-05-06 07:14:20|16.83|15.23|16.94|15.33|16.94|15.33|16.83|15.23|0
1651821270000|2022-05-06 07:14:30|16.97|15.35|16.88|15.27|16.97|15.35|16.88|15.27|0
1651821280000|2022-05-06 07:14:40|16.92|15.31|17.06|15.44|17.06|15.44|16.92|15.31|0
1651821290000|2022-05-06 07:14:50|17.05|15.42|17.11|15.48|17.11|15.48|17.05|15.42|0
1651821300000|2022-05-06 07:15:00|17.16|15.52|17.05|15.42|17.16|15.52|17.03|15.41|0
1651821310000|2022-05-06 07:15:10|16.94|15.33|16.97|15.35|16.97|15.35|16.94|15.33|0
1651821320000|2022-05-06 07:15:20|16.94|15.33|16.82|15.21|16.94|15.33|16.82|15.21|0
1651821330000|2022-05-06 07:15:30|16.85|15.24|16.91|15.3|16.91|15.3|16.85|15.24|0
1651821340000|2022-05-06 07:15:40|16.88|15.27|16.86|15.26|16.91|15.3|16.86|15.26|0
1651821350000|2022-05-06 07:15:50|16.97|15.35|17.06|15.44|17.06|15.44|16.97|15.35|0
1651821360000|2022-05-06 07:16:00|17.11|15.48|17.28|15.63|17.28|15.63|17.11|15.48|0
1651821370000|2022-05-06 07:16:10|17.25|15.61|17.25|15.61|17.28|15.63|17.25|15.61|0
1651821380000|2022-05-06 07:16:20|17.2|15.56|17.22|15.58|17.28|15.63|17.2|15.56|0
1651821390000|2022-05-06 07:16:30|17.23|15.59|17.22|15.58|17.23|15.59|17.22|15.58|0
1651821400000|2022-05-06 07:16:40|17.2|15.56|17.15|15.52|17.2|15.56|17.15|15.52|0
1651821410000|2022-05-06 07:16:50|17.12|15.49|17.2|15.56|17.2|15.56|17.12|15.49|0
1651821420000|2022-05-06 07:17:00|17.25|15.61|17.25|15.61|17.25|15.61|17.2|15.56|0
1651821430000|2022-05-06 07:17:10|17.22|15.58|17.19|15.55|17.22|15.58|17.19|15.55|0
1651821440000|2022-05-06 07:17:20|17.25|15.61|17.23|15.59|17.25|15.61|17.23|15.59|0
1651821450000|2022-05-06 07:17:30|17.19|15.55|17.28|15.63|17.28|15.63|17.19|15.55|0
1651821460000|2022-05-06 07:17:40|17.25|15.61|17.22|15.58|17.25|15.61|17.22|15.58|0
1651821470000|2022-05-06 07:17:50|17.28|15.63|17.26|15.62|17.28|15.63|17.26|15.62|0
1651821480000|2022-05-06 07:18:00|17.2|15.56|17.15|15.52|17.2|15.56|17.15|15.52|0
1651821490000|2022-05-06 07:18:10|17.12|15.49|17.04|15.42|17.14|15.51|17.04|15.42|0
1651821500000|2022-05-06 07:18:20|16.97|15.35|16.81|15.21|16.97|15.35|16.81|15.21|0
1651821510000|2022-05-06 07:18:30|16.91|15.3|16.94|15.32|16.97|15.35|16.91|15.3|0
1651821520000|2022-05-06 07:18:40|17|15.38|16.98|15.37|17|15.38|16.94|15.32|0
1651821530000|2022-05-06 07:18:50|16.94|15.32|16.92|15.31|16.94|15.32|16.91|15.3|0
1651821540000|2022-05-06 07:19:00|17.03|15.41|17.04|15.42|17.08|15.45|17.03|15.41|0
1651821550000|2022-05-06 07:19:10|17.06|15.44|17.23|15.59|17.23|15.59|17.06|15.44|0
1651821560000|2022-05-06 07:19:20|17.25|15.6|17.08|15.45|17.25|15.6|17.08|15.45|0
1651821570000|2022-05-06 07:19:30|17.04|15.42|17.12|15.49|17.12|15.49|17.04|15.42|0
1651821580000|2022-05-06 07:19:40|17.18|15.55|17.29|15.65|17.31|15.66|17.18|15.55|0
1651821590000|2022-05-06 07:19:50|17.28|15.63|17.34|15.69|17.34|15.69|17.26|15.62|0
1651821600000|2022-05-06 07:20:00|17.29|15.65|17.17|15.53|17.29|15.65|17.15|15.52|0
1651821610000|2022-05-06 07:20:10|17.2|15.56|17.11|15.48|17.2|15.56|17.11|15.48|0
1651821620000|2022-05-06 07:20:20|17.12|15.49|17.12|15.49|17.17|15.53|17.12|15.49|0
1651821630000|2022-05-06 07:20:30|17.03|15.41|16.94|15.32|17.03|15.41|16.94|15.32|0
1651821640000|2022-05-06 07:20:40|16.91|15.3|16.94|15.32|16.95|15.34|16.91|15.3|0
1651821650000|2022-05-06 07:20:50|17|15.38|16.78|15.18|17|15.38|16.78|15.18|0
1651821660000|2022-05-06 07:21:00|16.66|15.07|16.69|15.1|16.69|15.1|16.63|15.05|0
1651821670000|2022-05-06 07:21:10|16.68|15.09|16.75|15.16|16.75|15.16|16.68|15.09|0
1651821680000|2022-05-06 07:21:20|16.83|15.22|16.81|15.21|16.87|15.27|16.81|15.21|0
1651821690000|2022-05-06 07:21:30|16.78|15.18|16.61|15.03|16.78|15.18|16.61|15.03|0
1651821700000|2022-05-06 07:21:40|16.54|14.96|16.74|15.14|16.74|15.14|16.54|14.96|0
1651821710000|2022-05-06 07:21:50|16.71|15.11|16.69|15.1|16.72|15.13|16.69|15.1|0
1651821720000|2022-05-06 07:22:00|16.66|15.07|16.58|15|16.67|15.09|16.58|15|0
1651821730000|2022-05-06 07:22:10|16.6|15.02|16.57|14.99|16.6|15.02|16.57|14.99|0
1651821740000|2022-05-06 07:22:20|16.45|14.88|16.51|14.94|16.51|14.94|16.42|14.85|0
1651821750000|2022-05-06 07:22:30|16.57|14.99|16.45|14.88|16.57|14.99|16.42|14.85|0
1651821760000|2022-05-06 07:22:40|16.48|14.91|16.48|14.91|16.48|14.91|16.43|14.87|0
1651821770000|2022-05-06 07:22:50|16.49|14.92|16.45|14.88|16.54|14.96|16.45|14.88|0
1651821780000|2022-05-06 07:23:00|16.48|14.91|16.42|14.85|16.48|14.91|16.42|14.85|0
1651821790000|2022-05-06 07:23:10|16.43|14.87|16.48|14.91|16.48|14.91|16.43|14.87|0
1651821800000|2022-05-06 07:23:20|16.54|14.96|16.43|14.87|16.54|14.96|16.43|14.87|0
1651821810000|2022-05-06 07:23:30|16.55|14.98|16.49|14.92|16.55|14.98|16.49|14.92|0
1651821820000|2022-05-06 07:23:40|16.51|14.94|16.51|14.94|16.6|15.02|16.51|14.94|0
1651821830000|2022-05-06 07:23:50|16.45|14.88|16.39|14.83|16.45|14.88|16.39|14.83|0
1651821840000|2022-05-06 07:24:00|16.37|14.81|16.48|14.91|16.48|14.91|16.37|14.81|0
1651821850000|2022-05-06 07:24:10|16.51|14.94|16.52|14.95|16.54|14.96|16.51|14.94|0
1651821860000|2022-05-06 07:24:20|16.51|14.94|16.6|15.02|16.6|15.02|16.51|14.94|0
1651821870000|2022-05-06 07:24:30|16.78|15.18|16.78|15.18|16.78|15.18|16.75|15.15|0
1651821880000|2022-05-06 07:24:40|16.75|15.15|16.66|15.07|16.78|15.18|16.66|15.07|0
1651821890000|2022-05-06 07:24:50|16.55|14.98|16.54|14.96|16.57|14.99|16.54|14.96|0
1651821900000|2022-05-06 07:25:00|16.42|14.85|16.4|14.84|16.42|14.85|16.39|14.83|0
1651821910000|2022-05-06 07:25:10|16.42|14.85|16.43|14.87|16.43|14.87|16.42|14.85|0
1651821920000|2022-05-06 07:25:20|16.45|14.88|16.51|14.93|16.54|14.96|16.45|14.88|0
1651821930000|2022-05-06 07:25:30|16.52|14.95|16.55|14.98|16.55|14.98|16.52|14.95|0
1651821940000|2022-05-06 07:25:40|16.69|15.1|16.86|15.25|16.86|15.25|16.69|15.1|0
1651821950000|2022-05-06 07:25:50|16.84|15.24|16.64|15.06|16.84|15.24|16.64|15.06|0
1651821960000|2022-05-06 07:26:00|16.61|15.03|16.64|15.06|16.7|15.11|16.61|15.03|0
1651821970000|2022-05-06 07:26:10|16.72|15.13|16.84|15.24|16.84|15.24|16.72|15.13|0
1651821980000|2022-05-06 07:26:20|16.87|15.26|16.66|15.07|16.87|15.26|16.6|15.02|0
1651821990000|2022-05-06 07:26:30|16.6|15.02|16.54|14.96|16.6|15.02|16.54|14.96|0
1651822000000|2022-05-06 07:26:40|16.51|14.93|16.46|14.89|16.51|14.93|16.46|14.89|0
1651822010000|2022-05-06 07:26:50|16.45|14.88|16.42|14.85|16.48|14.91|16.42|14.85|0
1651822020000|2022-05-06 07:27:00|16.39|14.83|16.45|14.88|16.46|14.89|16.39|14.83|0
1651822030000|2022-05-06 07:27:10|16.46|14.89|16.33|14.77|16.46|14.89|16.33|14.77|0
1651822040000|2022-05-06 07:27:20|16.37|14.81|16.36|14.8|16.37|14.81|16.33|14.77|0
1651822050000|2022-05-06 07:27:30|16.39|14.83|16.45|14.88|16.45|14.88|16.36|14.8|0
1651822060000|2022-05-06 07:27:40|16.42|14.85|16.46|14.89|16.46|14.89|16.42|14.85|0
1651822070000|2022-05-06 07:27:50|16.37|14.81|16.43|14.87|16.46|14.89|16.37|14.81|0
1651822080000|2022-05-06 07:28:00|16.45|14.88|16.46|14.89|16.51|14.93|16.45|14.88|0
1651822090000|2022-05-06 07:28:10|16.54|14.96|16.42|14.85|16.54|14.96|16.42|14.85|0
1651822100000|2022-05-06 07:28:20|16.39|14.82|16.3|14.74|16.39|14.82|16.3|14.74|0
1651822110000|2022-05-06 07:28:30|16.25|14.7|16.33|14.77|16.33|14.77|16.25|14.7|0
1651822120000|2022-05-06 07:28:40|16.25|14.7|16.18|14.64|16.25|14.7|16.18|14.64|0
1651822130000|2022-05-06 07:28:50|16.19|14.65|16.24|14.69|16.28|14.73|16.19|14.65|0
1651822140000|2022-05-06 07:29:00|16.27|14.72|16.31|14.76|16.33|14.77|16.27|14.72|0
1651822150000|2022-05-06 07:29:10|16.45|14.88|16.48|14.91|16.54|14.96|16.45|14.88|0
1651822160000|2022-05-06 07:29:20|16.35|14.8|16.24|14.69|16.35|14.8|16.24|14.69|0
1651822170000|2022-05-06 07:29:30|16.28|14.73|16.29|14.74|16.29|14.74|16.28|14.73|0
1651822180000|2022-05-06 07:29:40|16.37|14.81|16.38|14.82|16.38|14.82|16.32|14.77|0
1651822190000|2022-05-06 07:29:50|16.34|14.78|15.2|13.76|16.38|14.82|15.2|13.76|0
1651822200000|2022-05-06 07:30:00|16.32|14.77|17.03|15.41|17.03|15.41|16.15|14.61|0
1651822210000|2022-05-06 07:30:10|17|15.38|16.72|15.13|17|15.38|16.63|15.05|0
1651822220000|2022-05-06 07:30:20|16.69|15.1|16.6|15.02|16.69|15.1|16.6|15.02|0
1651822230000|2022-05-06 07:30:30|16.57|14.99|16.54|14.97|16.57|14.99|16.54|14.97|0
1651822240000|2022-05-06 07:30:40|16.51|14.94|16.52|14.95|16.52|14.95|16.51|14.94|0
1651822250000|2022-05-06 07:30:50|16.51|14.94|16.51|14.94|16.54|14.97|16.51|14.94|0
1651822260000|2022-05-06 07:31:00|16.45|14.88|16.45|14.88|16.48|14.91|16.39|14.83|0
1651822270000|2022-05-06 07:31:10|16.4|14.84|16.36|14.8|16.4|14.84|16.33|14.78|0
1651822280000|2022-05-06 07:31:20|16.39|14.83|16.48|14.91|16.48|14.91|16.39|14.83|0
1651822290000|2022-05-06 07:31:30|16.49|14.92|16.39|14.83|16.49|14.92|16.39|14.83|0
1651822300000|2022-05-06 07:31:40|16.4|14.84|16.4|14.84|16.45|14.88|16.4|14.84|0
1651822310000|2022-05-06 07:31:50|16.39|14.83|16.34|14.79|16.39|14.83|16.34|14.79|0
1651822320000|2022-05-06 07:32:00|16.39|14.83|16.33|14.78|16.39|14.83|16.33|14.78|0
1651822330000|2022-05-06 07:32:10|16.3|14.75|16.3|14.75|16.3|14.75|16.26|14.71|0
1651822340000|2022-05-06 07:32:20|16.36|14.8|16.42|14.86|16.42|14.86|16.34|14.79|0
1651822350000|2022-05-06 07:32:30|16.39|14.83|16.4|14.84|16.4|14.84|16.39|14.83|0
1651822360000|2022-05-06 07:32:40|16.42|14.86|16.45|14.88|16.45|14.88|16.42|14.86|0
1651822370000|2022-05-06 07:32:50|16.42|14.86|16.4|14.84|16.42|14.86|16.39|14.83|0
1651822380000|2022-05-06 07:33:00|16.39|14.83|16.39|14.83|16.39|14.83|16.36|14.8|0
1651822390000|2022-05-06 07:33:10|16.33|14.77|16.06|14.53|16.33|14.77|16.06|14.53|0
1651822400000|2022-05-06 07:33:20|16.15|14.61|16.08|14.55|16.15|14.61|16.06|14.53|0
1651822410000|2022-05-06 07:33:30|16.05|14.52|16.03|14.51|16.06|14.53|16.03|14.51|0
1651822420000|2022-05-06 07:33:40|16.02|14.49|16.11|14.57|16.11|14.57|16.02|14.49|0
1651822430000|2022-05-06 07:33:50|16.09|14.56|16.08|14.55|16.11|14.57|16.06|14.53|0
1651822440000|2022-05-06 07:34:00|15.99|14.47|15.95|14.43|16.02|14.49|15.95|14.43|0
1651822450000|2022-05-06 07:34:10|15.98|14.45|15.93|14.41|15.98|14.45|15.93|14.41|0
1651822460000|2022-05-06 07:34:20|15.86|14.35|15.92|14.4|15.92|14.4|15.86|14.35|0
1651822470000|2022-05-06 07:34:30|15.89|14.37|15.87|14.36|15.89|14.37|15.86|14.35|0
1651822480000|2022-05-06 07:34:40|15.92|14.4|15.87|14.36|15.92|14.4|15.87|14.36|0
1651822490000|2022-05-06 07:34:50|15.86|14.35|15.8|14.3|15.86|14.35|15.8|14.3|0
1651822500000|2022-05-06 07:35:00|15.83|14.32|15.77|14.27|15.83|14.32|15.77|14.27|0
1651822510000|2022-05-06 07:35:10|15.8|14.3|15.8|14.3|15.8|14.3|15.68|14.19|0
1651822520000|2022-05-06 07:35:20|15.83|14.32|15.73|14.23|15.83|14.32|15.73|14.23|0
1651822530000|2022-05-06 07:35:30|15.71|14.22|15.76|14.26|15.77|14.27|15.71|14.22|0
1651822540000|2022-05-06 07:35:40|15.71|14.22|15.77|14.27|15.77|14.27|15.71|14.22|0
1651822550000|2022-05-06 07:35:50|15.83|14.32|15.87|14.36|15.9|14.39|15.83|14.32|0
1651822560000|2022-05-06 07:36:00|15.93|14.41|16|14.48|16|14.48|15.93|14.41|0
1651822570000|2022-05-06 07:36:10|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1651822580000|2022-05-06 07:36:20|15.95|14.43|15.8|14.29|15.95|14.43|15.8|14.29|0
1651822590000|2022-05-06 07:36:30|15.71|14.22|15.7|14.2|15.71|14.22|15.7|14.2|0
1651822600000|2022-05-06 07:36:40|15.66|14.16|15.68|14.19|15.71|14.22|15.66|14.16|0
1651822610000|2022-05-06 07:36:50|15.7|14.2|15.78|14.28|15.78|14.28|15.7|14.2|0
1651822620000|2022-05-06 07:37:00|15.76|14.25|15.83|14.32|15.83|14.32|15.76|14.25|0
1651822630000|2022-05-06 07:37:10|15.81|14.31|15.68|14.19|15.81|14.31|15.68|14.19|0
1651822640000|2022-05-06 07:37:20|15.71|14.22|15.86|14.35|15.86|14.35|15.71|14.22|0
1651822650000|2022-05-06 07:37:30|15.84|14.33|15.71|14.22|15.84|14.33|15.71|14.22|0
1651822660000|2022-05-06 07:37:40|15.77|14.27|15.87|14.36|15.87|14.36|15.77|14.27|0
1651822670000|2022-05-06 07:37:50|15.86|14.35|15.83|14.32|15.89|14.37|15.83|14.32|0
1651822680000|2022-05-06 07:38:00|15.81|14.31|15.94|14.43|15.94|14.43|15.8|14.29|0
1651822690000|2022-05-06 07:38:10|15.86|14.35|15.89|14.37|15.89|14.37|15.83|14.32|0
1651822700000|2022-05-06 07:38:20|15.86|14.35|15.77|14.27|15.86|14.35|15.77|14.27|0
1651822710000|2022-05-06 07:38:30|15.73|14.23|15.7|14.2|15.83|14.32|15.7|14.2|0
1651822720000|2022-05-06 07:38:40|15.65|14.16|15.65|14.16|15.7|14.2|15.65|14.16|0
1651822730000|2022-05-06 07:38:50|15.63|14.14|15.65|14.16|15.65|14.16|15.63|14.14|0
1651822740000|2022-05-06 07:39:00|15.67|14.18|15.68|14.19|15.68|14.19|15.6|14.11|0
1651822750000|2022-05-06 07:39:10|15.64|14.15|15.6|14.11|15.64|14.15|15.6|14.11|0
1651822760000|2022-05-06 07:39:20|15.61|14.12|15.61|14.12|15.61|14.12|15.58|14.1|0
1651822770000|2022-05-06 07:39:30|15.68|14.19|15.71|14.22|15.74|14.24|15.68|14.19|0
1651822780000|2022-05-06 07:39:40|15.68|14.19|15.54|14.06|15.68|14.19|15.54|14.06|0
1651822790000|2022-05-06 07:39:50|15.57|14.08|15.61|14.12|15.62|14.14|15.57|14.08|0
1651822800000|2022-05-06 07:40:00|15.62|14.14|15.45|13.98|15.65|14.16|15.45|13.98|0
1651822810000|2022-05-06 07:40:10|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1651822820000|2022-05-06 07:40:20|15.47|13.99|15.47|13.99|15.47|13.99|15.45|13.98|0
1651822830000|2022-05-06 07:40:30|15.45|13.98|15.4|13.93|15.45|13.98|15.4|13.93|0
1651822840000|2022-05-06 07:40:40|15.48|14.01|15.55|14.07|15.58|14.1|15.48|14.01|0
1651822850000|2022-05-06 07:40:50|15.49|14.02|15.45|13.98|15.49|14.02|15.42|13.96|0
1651822860000|2022-05-06 07:41:00|15.51|14.03|15.57|14.08|15.57|14.08|15.51|14.03|0
1651822870000|2022-05-06 07:41:10|15.51|14.03|15.47|13.99|15.52|14.04|15.47|13.99|0
1651822880000|2022-05-06 07:41:20|15.45|13.98|15.45|13.98|15.48|14.01|15.45|13.98|0
1651822890000|2022-05-06 07:41:30|15.48|14.01|15.55|14.07|15.55|14.07|15.48|14.01|0
1651822900000|2022-05-06 07:41:40|16.68|15.09|16.77|15.18|16.77|15.18|16.68|15.09|0
1651822910000|2022-05-06 07:41:50|16.18|14.64|16.05|14.52|16.18|14.64|16.05|14.52|0
1651822920000|2022-05-06 07:42:00|16|14.48|15.93|14.41|16|14.48|15.92|14.4|0
1651822930000|2022-05-06 07:42:10|16|14.48|16.03|14.51|16.03|14.51|16|14.48|0
1651822940000|2022-05-06 07:42:20|16.09|14.56|16|14.48|16.09|14.56|15.97|14.45|0
1651822950000|2022-05-06 07:42:30|16.05|14.52|16.05|14.52|16.05|14.52|16.03|14.51|0
1651822960000|2022-05-06 07:42:40|16.03|14.51|16|14.48|16.03|14.51|15.99|14.47|0
1651822970000|2022-05-06 07:42:50|15.97|14.45|15.97|14.45|15.97|14.45|15.95|14.43|0
1651822980000|2022-05-06 07:43:00|16|14.48|16.03|14.51|16.03|14.51|16|14.48|0
1651822990000|2022-05-06 07:43:10|16|14.48|15.86|14.35|16|14.48|15.86|14.35|0
1651823000000|2022-05-06 07:43:20|15.83|14.32|15.89|14.37|15.89|14.37|15.83|14.32|0
1651823010000|2022-05-06 07:43:30|15.93|14.41|15.96|14.44|15.97|14.45|15.93|14.41|0
1651823020000|2022-05-06 07:43:40|15.97|14.45|15.89|14.37|15.97|14.45|15.89|14.37|0
1651823030000|2022-05-06 07:43:50|15.92|14.4|16.12|14.58|16.12|14.58|15.92|14.4|0
1651823040000|2022-05-06 07:44:00|16.18|14.64|16.35|14.8|16.35|14.8|16.18|14.64|0
1651823050000|2022-05-06 07:44:10|16.47|14.9|16.41|14.85|16.47|14.9|16.41|14.85|0
1651823060000|2022-05-06 07:44:20|16.43|14.86|16.44|14.88|16.44|14.88|16.43|14.86|0
1651823070000|2022-05-06 07:44:30|16.43|14.86|16.44|14.88|16.44|14.88|16.41|14.85|0
1651823080000|2022-05-06 07:44:40|16.47|14.9|16.43|14.86|16.47|14.9|16.43|14.86|0
1651823090000|2022-05-06 07:44:50|16.44|14.88|16.38|14.82|16.46|14.89|16.38|14.82|0
1651823100000|2022-05-06 07:45:00|16.35|14.8|16.41|14.85|16.41|14.85|16.35|14.8|0
1651823110000|2022-05-06 07:45:10|16.47|14.9|16.46|14.89|16.49|14.92|16.46|14.89|0
1651823120000|2022-05-06 07:45:20|16.47|14.9|16.44|14.88|16.47|14.9|16.44|14.88|0
1651823130000|2022-05-06 07:45:30|16.41|14.85|16.21|14.66|16.41|14.85|16.21|14.66|0
1651823140000|2022-05-06 07:45:40|16.24|14.69|16.28|14.73|16.29|14.74|16.24|14.69|0
1651823150000|2022-05-06 07:45:50|16.29|14.74|16.32|14.77|16.32|14.77|16.29|14.74|0
1651823160000|2022-05-06 07:46:00|16.38|14.82|16.38|14.82|16.4|14.84|16.38|14.82|0
1651823170000|2022-05-06 07:46:10|16.44|14.88|16.46|14.89|16.49|14.92|16.44|14.88|0
1651823180000|2022-05-06 07:46:20|16.41|14.85|16.4|14.84|16.41|14.85|16.35|14.8|0
1651823190000|2022-05-06 07:46:30|16.41|14.85|16.47|14.9|16.47|14.9|16.41|14.85|0
1651823200000|2022-05-06 07:46:40|16.46|14.89|16.46|14.89|16.47|14.9|16.44|14.88|0
1651823210000|2022-05-06 07:46:50|16.49|14.92|16.49|14.92|16.49|14.92|16.47|14.9|0
1651823220000|2022-05-06 07:47:00|16.41|14.85|16.44|14.88|16.44|14.88|16.41|14.85|0
1651823230000|2022-05-06 07:47:10|16.49|14.92|16.53|14.96|16.53|14.96|16.46|14.89|0
1651823240000|2022-05-06 07:47:20|16.56|14.98|16.68|15.09|16.68|15.09|16.56|14.98|0
1651823250000|2022-05-06 07:47:30|16.7|15.11|16.65|15.07|16.71|15.12|16.65|15.07|0
1651823260000|2022-05-06 07:47:40|16.68|15.09|16.68|15.09|16.68|15.09|16.65|15.07|0
1651823270000|2022-05-06 07:47:50|16.74|15.15|16.77|15.17|16.79|15.19|16.74|15.15|0
1651823280000|2022-05-06 07:48:00|16.76|15.16|16.67|15.08|16.76|15.16|16.67|15.08|0
1651823290000|2022-05-06 07:48:10|16.71|15.12|16.65|15.07|16.71|15.12|16.65|15.07|0
1651823300000|2022-05-06 07:48:20|16.67|15.08|16.76|15.16|16.76|15.16|16.67|15.08|0
1651823310000|2022-05-06 07:48:30|16.74|15.15|16.74|15.15|16.77|15.17|16.74|15.15|0
1651823320000|2022-05-06 07:48:40|16.71|15.12|16.77|15.17|16.77|15.17|16.71|15.12|0
1651823330000|2022-05-06 07:48:50|16.76|15.16|16.8|15.2|16.83|15.23|16.76|15.16|0
1651823340000|2022-05-06 07:49:00|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1651823350000|2022-05-06 07:49:10|16.76|15.16|16.77|15.17|16.77|15.17|16.74|15.15|0
1651823360000|2022-05-06 07:49:20|16.74|15.15|16.69|15.1|16.74|15.15|16.69|15.1|0
1651823370000|2022-05-06 07:49:30|16.68|15.09|16.66|15.08|16.68|15.09|16.66|15.08|0
1651823380000|2022-05-06 07:49:40|16.56|14.98|16.65|15.06|16.65|15.06|16.56|14.98|0
1651823390000|2022-05-06 07:49:50|16.68|15.09|16.62|15.04|16.68|15.09|16.62|15.04|0
1651823400000|2022-05-06 07:50:00|16.63|15.05|16.54|14.97|16.65|15.06|16.54|14.97|0
1651823410000|2022-05-06 07:50:10|16.56|14.98|16.56|14.98|16.56|14.98|16.54|14.97|0
1651823420000|2022-05-06 07:50:20|16.54|14.97|16.47|14.9|16.54|14.97|16.47|14.9|0
1651823430000|2022-05-06 07:50:30|16.51|14.94|16.59|15.01|16.59|15.01|16.51|14.94|0
1651823440000|2022-05-06 07:50:40|16.56|14.98|16.47|14.9|16.59|15.01|16.47|14.9|0
1651823450000|2022-05-06 07:50:50|16.45|14.89|16.45|14.89|16.45|14.89|16.43|14.86|0
1651823460000|2022-05-06 07:51:00|16.4|14.83|16.43|14.86|16.43|14.86|16.4|14.83|0
1651823470000|2022-05-06 07:51:10|16.44|14.87|16.53|14.96|16.56|14.98|16.44|14.87|0
1651823480000|2022-05-06 07:51:20|16.59|15.01|16.54|14.97|16.59|15.01|16.54|14.97|0
1651823490000|2022-05-06 07:51:30|16.56|14.98|16.47|14.9|16.56|14.98|16.47|14.9|0
1651823500000|2022-05-06 07:51:40|16.44|14.87|16.5|14.93|16.5|14.93|16.42|14.86|0
1651823510000|2022-05-06 07:51:50|16.53|14.96|16.53|14.96|16.53|14.96|16.51|14.94|0
1651823520000|2022-05-06 07:52:00|16.54|14.97|16.56|14.98|16.56|14.98|16.53|14.96|0
1651823530000|2022-05-06 07:52:10|16.57|15|16.66|15.08|16.66|15.08|16.57|15|0
1651823540000|2022-05-06 07:52:20|16.69|15.1|16.74|15.15|16.75|15.16|16.69|15.1|0
1651823550000|2022-05-06 07:52:30|16.71|15.12|16.75|15.16|16.77|15.17|16.71|15.12|0
1651823560000|2022-05-06 07:52:40|16.71|15.12|16.77|15.17|16.77|15.17|16.69|15.1|0
1651823570000|2022-05-06 07:52:50|16.8|15.2|16.69|15.1|16.8|15.2|16.69|15.1|0
1651823580000|2022-05-06 07:53:00|16.75|15.16|16.89|15.28|16.89|15.28|16.75|15.16|0
1651823590000|2022-05-06 07:53:10|16.95|15.34|17.1|15.47|17.1|15.48|16.95|15.34|0
1651823600000|2022-05-06 07:53:20|17.17|15.53|17.13|15.5|17.2|15.56|17.13|15.5|0
1651823610000|2022-05-06 07:53:30|17.1|15.47|17.1|15.47|17.1|15.47|17.09|15.46|0
1651823620000|2022-05-06 07:53:40|17.07|15.45|17.13|15.5|17.13|15.5|17.07|15.45|0
1651823630000|2022-05-06 07:53:50|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1651823640000|2022-05-06 07:54:00|17.23|15.59|17.57|15.9|17.57|15.9|17.23|15.59|0
1651823650000|2022-05-06 07:54:10|17.69|16.01|17.66|15.98|17.69|16.01|17.63|15.95|0
1651823660000|2022-05-06 07:54:20|17.52|15.85|17.35|15.7|17.52|15.85|17.35|15.7|0
1651823670000|2022-05-06 07:54:30|17.54|15.87|17.47|15.81|17.54|15.87|17.47|15.81|0
1651823680000|2022-05-06 07:54:40|17.52|15.85|17.58|15.91|17.6|15.92|17.52|15.85|0
1651823690000|2022-05-06 07:54:50|17.69|16.01|17.49|15.82|17.69|16.01|17.49|15.82|0
1651823700000|2022-05-06 07:55:00|17.54|15.87|17.61|15.94|17.68|15.99|17.54|15.87|0
1651823710000|2022-05-06 07:55:10|17.6|15.92|17.63|15.95|17.66|15.98|17.6|15.92|0
1651823720000|2022-05-06 07:55:20|17.6|15.92|17.49|15.82|17.6|15.92|17.44|15.78|0
1651823730000|2022-05-06 07:55:30|17.52|15.85|17.58|15.91|17.58|15.91|17.52|15.85|0
1651823740000|2022-05-06 07:55:40|17.61|15.94|17.61|15.94|17.68|15.99|17.61|15.94|0
1651823750000|2022-05-06 07:55:50|17.66|15.98|17.66|15.98|17.66|15.98|17.63|15.95|0
1651823760000|2022-05-06 07:56:00|17.65|15.97|17.73|16.04|17.73|16.04|17.65|15.97|0
1651823770000|2022-05-06 07:56:10|17.88|16.18|17.87|16.17|17.88|16.18|17.82|16.12|0
1651823780000|2022-05-06 07:56:20|17.85|16.15|17.85|16.15|17.85|16.15|17.79|16.09|0
1651823790000|2022-05-06 07:56:30|17.88|16.18|17.85|16.15|17.88|16.18|17.82|16.12|0
1651823800000|2022-05-06 07:56:40|17.83|16.14|17.69|16.01|17.83|16.14|17.69|16.01|0
1651823810000|2022-05-06 07:56:50|17.66|15.98|17.63|15.95|17.66|15.98|17.6|15.92|0
1651823820000|2022-05-06 07:57:00|17.65|15.96|17.58|15.91|17.65|15.96|17.58|15.91|0
1651823830000|2022-05-06 07:57:10|17.66|15.98|17.6|15.92|17.69|16.01|17.6|15.92|0
1651823840000|2022-05-06 07:57:20|17.61|15.94|17.58|15.91|17.61|15.94|17.58|15.91|0
1651823850000|2022-05-06 07:57:30|17.57|15.89|17.63|15.95|17.68|15.99|17.57|15.89|0
1651823860000|2022-05-06 07:57:40|17.61|15.94|17.52|15.85|17.61|15.94|17.52|15.85|0
1651823870000|2022-05-06 07:57:50|17.47|15.81|17.47|15.81|17.47|15.81|17.44|15.78|0
1651823880000|2022-05-06 07:58:00|17.41|15.75|17.63|15.95|17.63|15.95|17.41|15.75|0
1651823890000|2022-05-06 07:58:10|17.6|15.92|17.52|15.85|17.6|15.92|17.52|15.85|0
1651823900000|2022-05-06 07:58:20|17.5|15.84|17.57|15.89|17.57|15.89|17.49|15.82|0
1651823910000|2022-05-06 07:58:30|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1651823920000|2022-05-06 07:58:40|17.69|16.01|17.68|15.99|17.69|16.01|17.63|15.95|0
1651823930000|2022-05-06 07:58:50|17.69|16.01|17.6|15.92|17.69|16.01|17.6|15.92|0
1651823940000|2022-05-06 07:59:00|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1651823950000|2022-05-06 07:59:10|17.68|15.99|17.66|15.98|17.72|16.04|17.64|15.96|0
1651823960000|2022-05-06 07:59:20|17.69|16.01|16.53|14.95|17.69|16.01|16.51|14.94|0
1651823970000|2022-05-06 07:59:30|16.37|14.81|16.35|14.8|16.37|14.81|16.35|14.8|0
1651823980000|2022-05-06 07:59:40|16.38|14.82|16.41|14.85|16.41|14.85|16.35|14.8|0
1651823990000|2022-05-06 07:59:50|16.57|14.99|15.97|14.44|16.57|14.99|15.97|14.44|0
1651824000000|2022-05-06 08:00:00|16|14.47|15.64|14.15|16|14.47|15.64|14.15|0
1651824010000|2022-05-06 08:00:10|15.67|14.17|16.42|14.85|16.43|14.87|15.67|14.17|0
1651824020000|2022-05-06 08:00:20|16.4|14.84|16.37|14.81|16.4|14.84|16.34|14.79|0
1651824030000|2022-05-06 08:00:30|16.4|14.84|16.37|14.81|16.43|14.87|16.37|14.81|0
1651824040000|2022-05-06 08:00:40|16.39|14.83|16.36|14.8|16.39|14.83|16.36|14.8|0
1651824050000|2022-05-06 08:00:50|16.34|14.79|16.3|14.75|16.34|14.79|16.3|14.75|0
1651824060000|2022-05-06 08:01:00|16.24|14.69|16.22|14.68|16.25|14.7|16.22|14.68|0
1651824070000|2022-05-06 08:01:10|16.28|14.73|16.28|14.73|16.31|14.76|16.28|14.73|0
1651824080000|2022-05-06 08:01:20|16.3|14.74|16.13|14.6|16.3|14.74|16.13|14.6|0
1651824090000|2022-05-06 08:01:30|16.01|14.49|16.04|14.52|16.04|14.52|16|14.48|0
1651824100000|2022-05-06 08:01:40|16.15|14.61|16.1|14.57|16.15|14.61|16.1|14.57|0
1651824110000|2022-05-06 08:01:50|16.07|14.54|16.07|14.54|16.15|14.61|16.07|14.54|0
1651824120000|2022-05-06 08:02:00|16.04|14.52|16.01|14.49|16.06|14.53|16.01|14.49|0
1651824130000|2022-05-06 08:02:10|15.96|14.44|15.91|14.39|15.96|14.44|15.91|14.39|0
1651824140000|2022-05-06 08:02:20|15.93|14.41|15.98|14.46|15.98|14.46|15.93|14.41|0
1651824150000|2022-05-06 08:02:30|15.95|14.44|15.95|14.44|15.98|14.46|15.87|14.36|0
1651824160000|2022-05-06 08:02:40|15.98|14.46|15.93|14.41|15.98|14.46|15.93|14.41|0
1651824170000|2022-05-06 08:02:50|15.87|14.36|15.9|14.38|15.9|14.38|15.87|14.36|0
1651824180000|2022-05-06 08:03:00|15.87|14.36|15.78|14.28|15.87|14.36|15.78|14.28|0
1651824190000|2022-05-06 08:03:10|15.75|14.25|15.82|14.31|15.82|14.31|15.75|14.25|0
1651824200000|2022-05-06 08:03:20|15.81|14.3|15.82|14.31|15.84|14.33|15.81|14.3|0
1651824210000|2022-05-06 08:03:30|15.81|14.3|15.92|14.41|15.92|14.41|15.81|14.3|0
1651824220000|2022-05-06 08:03:40|16.06|14.53|16.16|14.62|16.16|14.62|16.06|14.53|0
1651824230000|2022-05-06 08:03:50|16.19|14.65|16.31|14.76|16.31|14.76|16.19|14.65|0
1651824240000|2022-05-06 08:04:00|16.28|14.73|16.31|14.76|16.31|14.76|16.28|14.73|0
1651824250000|2022-05-06 08:04:10|16.28|14.73|16.19|14.65|16.28|14.73|16.19|14.65|0
1651824260000|2022-05-06 08:04:20|16.18|14.64|16.06|14.53|16.19|14.65|16.06|14.53|0
1651824270000|2022-05-06 08:04:30|16.01|14.49|16.19|14.65|16.19|14.65|16.01|14.49|0
1651824280000|2022-05-06 08:04:40|16.18|14.64|16.22|14.68|16.22|14.68|16.15|14.61|0
1651824290000|2022-05-06 08:04:50|16.24|14.69|16.34|14.78|16.34|14.78|16.24|14.69|0
1651824300000|2022-05-06 08:05:00|16.37|14.81|16.31|14.76|16.4|14.84|16.31|14.76|0
1651824310000|2022-05-06 08:05:10|16.34|14.78|16.42|14.85|16.42|14.85|16.34|14.78|0
1651824320000|2022-05-06 08:05:20|16.43|14.87|16.4|14.84|16.43|14.87|16.4|14.84|0
1651824330000|2022-05-06 08:05:30|16.37|14.81|16.37|14.81|16.37|14.81|16.36|14.8|0
1651824340000|2022-05-06 08:05:40|16.34|14.78|16.26|14.72|16.34|14.78|16.26|14.72|0
1651824350000|2022-05-06 08:05:50|16.22|14.68|16.16|14.62|16.26|14.72|16.16|14.62|0
1651824360000|2022-05-06 08:06:00|16.22|14.68|16.34|14.78|16.34|14.78|16.22|14.68|0
1651824370000|2022-05-06 08:06:10|16.32|14.77|16.31|14.76|16.32|14.77|16.28|14.73|0
1651824380000|2022-05-06 08:06:20|16.25|14.7|16.28|14.73|16.28|14.73|16.25|14.7|0
1651824390000|2022-05-06 08:06:30|16.29|14.74|16.4|14.84|16.4|14.84|16.29|14.74|0
1651824400000|2022-05-06 08:06:40|16.37|14.81|16.43|14.87|16.43|14.87|16.37|14.81|0
1651824410000|2022-05-06 08:06:50|16.38|14.82|16.64|15.06|16.64|15.06|16.38|14.82|0
1651824420000|2022-05-06 08:07:00|16.61|15.03|16.77|15.17|16.77|15.17|16.61|15.03|0
1651824430000|2022-05-06 08:07:10|16.73|15.14|16.78|15.18|16.78|15.18|16.73|15.14|0
1651824440000|2022-05-06 08:07:20|16.77|15.17|16.93|15.32|16.93|15.32|16.77|15.17|0
1651824450000|2022-05-06 08:07:30|16.92|15.31|17.04|15.42|17.04|15.42|16.92|15.31|0
1651824460000|2022-05-06 08:07:40|16.96|15.35|16.92|15.31|16.98|15.36|16.92|15.31|0
1651824470000|2022-05-06 08:07:50|16.96|15.35|17.04|15.42|17.04|15.42|16.96|15.35|0
1651824480000|2022-05-06 08:08:00|16.98|15.36|17.03|15.41|17.03|15.41|16.93|15.32|0
1651824490000|2022-05-06 08:08:10|17.04|15.42|17.14|15.5|17.17|15.53|17.04|15.42|0
1651824500000|2022-05-06 08:08:20|17.12|15.49|16.98|15.36|17.12|15.49|16.98|15.36|0
1651824510000|2022-05-06 08:08:30|17.01|15.39|17.01|15.39|17.01|15.39|16.96|15.35|0
1651824520000|2022-05-06 08:08:40|17.03|15.4|16.89|15.28|17.03|15.4|16.89|15.28|0
1651824530000|2022-05-06 08:08:50|16.87|15.26|16.84|15.24|16.87|15.26|16.83|15.22|0
1651824540000|2022-05-06 08:09:00|16.76|15.17|16.83|15.22|16.83|15.22|16.76|15.17|0
1651824550000|2022-05-06 08:09:10|16.79|15.2|16.72|15.13|16.79|15.2|16.72|15.13|0
1651824560000|2022-05-06 08:09:20|16.73|15.14|16.58|15|16.73|15.14|16.56|14.99|0
1651824570000|2022-05-06 08:09:30|16.67|15.08|16.64|15.06|16.67|15.08|16.64|15.06|0
1651824580000|2022-05-06 08:09:40|16.61|15.03|16.61|15.03|16.63|15.04|16.61|15.03|0
1651824590000|2022-05-06 08:09:50|16.64|15.06|16.69|15.1|16.75|15.15|16.64|15.06|0
1651824600000|2022-05-06 08:10:00|16.67|15.08|16.79|15.2|16.79|15.2|16.67|15.08|0
1651824610000|2022-05-06 08:10:10|16.86|15.25|16.83|15.22|16.92|15.31|16.83|15.22|0
1651824620000|2022-05-06 08:10:20|16.81|15.21|16.72|15.12|16.83|15.22|16.72|15.12|0
1651824630000|2022-05-06 08:10:30|16.73|15.14|16.7|15.11|16.73|15.14|16.67|15.08|0
1651824640000|2022-05-06 08:10:40|16.73|15.14|16.67|15.08|16.73|15.14|16.64|15.06|0
1651824650000|2022-05-06 08:10:50|16.7|15.11|16.72|15.12|16.72|15.12|16.7|15.11|0
1651824660000|2022-05-06 08:11:00|16.67|15.08|16.73|15.14|16.78|15.18|16.67|15.08|0
1651824670000|2022-05-06 08:11:10|16.75|15.15|16.75|15.15|16.75|15.15|16.72|15.12|0
1651824680000|2022-05-06 08:11:20|16.78|15.18|16.73|15.14|16.78|15.18|16.73|15.14|0
1651824690000|2022-05-06 08:11:30|16.76|15.17|16.78|15.18|16.78|15.18|16.73|15.14|0
1651824700000|2022-05-06 08:11:40|16.69|15.1|16.67|15.08|16.7|15.11|16.67|15.08|0
1651824710000|2022-05-06 08:11:50|16.7|15.11|16.7|15.11|16.75|15.15|16.7|15.11|0
1651824720000|2022-05-06 08:12:00|16.73|15.14|16.82|15.22|16.82|15.22|16.72|15.12|0
1651824730000|2022-05-06 08:12:10|16.7|15.11|16.78|15.18|16.78|15.18|16.7|15.11|0
1651824740000|2022-05-06 08:12:20|16.85|15.25|16.78|15.18|16.85|15.25|16.78|15.18|0
1651824750000|2022-05-06 08:12:30|16.73|15.14|16.72|15.12|16.73|15.14|16.7|15.11|0
1651824760000|2022-05-06 08:12:40|16.76|15.17|16.73|15.14|16.79|15.19|16.73|15.14|0
1651824770000|2022-05-06 08:12:50|16.75|15.15|16.72|15.12|16.75|15.15|16.67|15.08|0
1651824780000|2022-05-06 08:13:00|16.7|15.11|16.53|14.96|16.7|15.11|16.53|14.96|0
1651824790000|2022-05-06 08:13:10|16.52|14.95|16.47|14.9|16.52|14.95|16.47|14.9|0
1651824800000|2022-05-06 08:13:20|16.52|14.94|16.49|14.92|16.52|14.94|16.49|14.92|0
1651824810000|2022-05-06 08:13:30|16.52|14.94|16.52|14.94|16.52|14.94|16.52|14.94|0
1651824820000|2022-05-06 08:13:40|16.46|14.89|16.46|14.89|16.46|14.89|16.43|14.86|0
1651824830000|2022-05-06 08:13:50|16.47|14.9|16.4|14.84|16.47|14.9|16.4|14.84|0
1651824840000|2022-05-06 08:14:00|16.41|14.85|16.4|14.84|16.41|14.85|16.37|14.81|0
1651824850000|2022-05-06 08:14:10|16.5|14.93|16.47|14.9|16.5|14.93|16.44|14.88|0
1651824860000|2022-05-06 08:14:20|16.44|14.88|16.43|14.86|16.44|14.88|16.41|14.85|0
1651824870000|2022-05-06 08:14:30|16.52|14.94|16.47|14.9|16.52|14.94|16.44|14.88|0
1651824880000|2022-05-06 08:14:40|16.49|14.92|16.4|14.83|16.49|14.92|16.4|14.83|0
1651824890000|2022-05-06 08:14:50|16.37|14.81|16.46|14.89|16.46|14.89|16.37|14.81|0
1651824900000|2022-05-06 08:15:00|16.43|14.86|16.46|14.89|16.46|14.89|16.43|14.86|0
1651824910000|2022-05-06 08:15:10|16.43|14.86|16.46|14.89|16.52|14.94|16.43|14.86|0
1651824920000|2022-05-06 08:15:20|16.32|14.77|16.34|14.78|16.34|14.78|16.32|14.77|0
1651824930000|2022-05-06 08:15:30|16.43|14.86|16.52|14.94|16.52|14.94|16.4|14.83|0
1651824940000|2022-05-06 08:15:40|16.49|14.92|16.43|14.86|16.49|14.92|16.43|14.86|0
1651824950000|2022-05-06 08:15:50|16.41|14.85|16.43|14.86|16.43|14.86|16.41|14.85|0
1651824960000|2022-05-06 08:16:00|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1651824970000|2022-05-06 08:16:10|16.55|14.97|16.53|14.96|16.55|14.97|16.53|14.96|0
1651824980000|2022-05-06 08:16:20|16.49|14.92|16.4|14.83|16.49|14.92|16.4|14.83|0
1651824990000|2022-05-06 08:16:30|16.44|14.87|16.4|14.83|16.49|14.92|16.4|14.83|0
1651825000000|2022-05-06 08:16:40|16.43|14.86|16.43|14.86|16.43|14.86|16.4|14.83|0
1651825010000|2022-05-06 08:16:50|16.46|14.89|16.41|14.85|16.46|14.89|16.41|14.85|0
1651825020000|2022-05-06 08:17:00|16.46|14.89|16.43|14.86|16.46|14.89|16.43|14.86|0
1651825030000|2022-05-06 08:17:10|16.4|14.83|16.4|14.83|16.4|14.83|16.34|14.78|0
1651825040000|2022-05-06 08:17:20|16.37|14.81|16.33|14.78|16.37|14.81|16.33|14.78|0
1651825050000|2022-05-06 08:17:30|16.4|14.83|16.36|14.81|16.4|14.83|16.33|14.78|0
1651825060000|2022-05-06 08:17:40|16.35|14.79|16.2|14.66|16.35|14.79|16.2|14.66|0
1651825070000|2022-05-06 08:17:50|16.27|14.72|16.24|14.7|16.27|14.72|16.24|14.7|0
1651825080000|2022-05-06 08:18:00|16.2|14.66|16.26|14.71|16.33|14.78|16.2|14.66|0
1651825090000|2022-05-06 08:18:10|16.24|14.7|16.24|14.7|16.24|14.7|16.24|14.7|0
1651825100000|2022-05-06 08:18:20|16.21|14.67|16.08|14.55|16.21|14.67|16.07|14.54|0
1651825110000|2022-05-06 08:18:30|16.18|14.64|16.3|14.75|16.3|14.75|16.18|14.64|0
1651825120000|2022-05-06 08:18:40|16.36|14.81|16.61|15.03|16.61|15.03|16.36|14.81|0
1651825130000|2022-05-06 08:18:50|16.64|15.05|16.64|15.05|16.64|15.05|16.59|15.01|0
1651825140000|2022-05-06 08:19:00|16.61|15.02|16.85|15.25|16.85|15.25|16.61|15.02|0
1651825150000|2022-05-06 08:19:10|16.91|15.3|17.1|15.47|17.1|15.47|16.91|15.3|0
1651825160000|2022-05-06 08:19:20|17.16|15.53|17.19|15.56|17.19|15.56|17.16|15.53|0
1651825170000|2022-05-06 08:19:30|17.26|15.61|17.38|15.73|17.48|15.81|17.26|15.61|0
1651825180000|2022-05-06 08:19:40|17.26|15.61|17.32|15.67|17.35|15.7|17.26|15.61|0
1651825190000|2022-05-06 08:19:50|17.29|15.64|17.29|15.64|17.29|15.64|17.26|15.61|0
1651825200000|2022-05-06 08:20:00|17.35|15.7|17.38|15.73|17.38|15.73|17.35|15.7|0
1651825210000|2022-05-06 08:20:10|17.35|15.7|17.19|15.56|17.35|15.7|17.19|15.56|0
1651825220000|2022-05-06 08:20:20|17.29|15.64|17.27|15.63|17.29|15.64|17.27|15.63|0
1651825230000|2022-05-06 08:20:30|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1651825240000|2022-05-06 08:20:40|17.19|15.56|17.18|15.54|17.19|15.56|17.18|15.54|0
1651825250000|2022-05-06 08:20:50|17.13|15.5|17.18|15.54|17.18|15.54|17.1|15.47|0
1651825260000|2022-05-06 08:21:00|17.21|15.57|17.1|15.47|17.24|15.6|17.1|15.47|0
1651825270000|2022-05-06 08:21:10|17.11|15.48|16.99|15.37|17.11|15.48|16.99|15.37|0
1651825280000|2022-05-06 08:21:20|17.01|15.39|16.99|15.37|17.01|15.39|16.94|15.33|0
1651825290000|2022-05-06 08:21:30|16.97|15.36|17.1|15.47|17.1|15.47|16.97|15.36|0
1651825300000|2022-05-06 08:21:40|17.11|15.48|17|15.39|17.11|15.48|17|15.39|0
1651825310000|2022-05-06 08:21:50|17.07|15.44|17|15.39|17.07|15.44|17|15.39|0
1651825320000|2022-05-06 08:22:00|17.05|15.43|17.25|15.61|17.25|15.61|17.05|15.43|0
1651825330000|2022-05-06 08:22:10|17.32|15.67|17.16|15.53|17.32|15.67|17.16|15.53|0
1651825340000|2022-05-06 08:22:20|17.07|15.44|17.05|15.43|17.07|15.44|17.04|15.41|0
1651825350000|2022-05-06 08:22:30|17.04|15.41|17.08|15.45|17.13|15.5|17.04|15.41|0
1651825360000|2022-05-06 08:22:40|17.1|15.47|17|15.39|17.1|15.47|17|15.39|0
1651825370000|2022-05-06 08:22:50|17.04|15.41|17.04|15.41|17.07|15.44|17.04|15.41|0
1651825380000|2022-05-06 08:23:00|17.07|15.44|17.18|15.54|17.19|15.55|17.07|15.44|0
1651825390000|2022-05-06 08:23:10|17.16|15.53|17.29|15.64|17.29|15.64|17.16|15.53|0
1651825400000|2022-05-06 08:23:20|17.24|15.6|17.13|15.5|17.25|15.61|17.13|15.5|0
1651825410000|2022-05-06 08:23:30|17.17|15.54|17.13|15.5|17.17|15.54|17.1|15.47|0
1651825420000|2022-05-06 08:23:40|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1651825430000|2022-05-06 08:23:50|17.11|15.48|17.08|15.45|17.13|15.5|17.08|15.45|0
1651825440000|2022-05-06 08:24:00|17.1|15.47|16.94|15.33|17.1|15.47|16.94|15.33|0
1651825450000|2022-05-06 08:24:10|16.97|15.36|16.91|15.3|16.97|15.36|16.91|15.3|0
1651825460000|2022-05-06 08:24:20|16.89|15.29|16.94|15.33|16.96|15.34|16.89|15.29|0
1651825470000|2022-05-06 08:24:30|16.97|15.36|16.97|15.36|16.99|15.37|16.96|15.34|0
1651825480000|2022-05-06 08:24:40|16.94|15.33|16.96|15.34|16.97|15.36|16.94|15.33|0
1651825490000|2022-05-06 08:24:50|16.99|15.37|17.05|15.43|17.07|15.44|16.99|15.37|0
1651825500000|2022-05-06 08:25:00|17.03|15.41|17.19|15.55|17.21|15.57|17.03|15.41|0
1651825510000|2022-05-06 08:25:10|17.16|15.52|17.25|15.61|17.25|15.61|17.16|15.52|0
1651825520000|2022-05-06 08:25:20|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1651825530000|2022-05-06 08:25:30|17.25|15.61|17.16|15.52|17.25|15.61|17.16|15.52|0
1651825540000|2022-05-06 08:25:40|17.17|15.54|17.1|15.47|17.19|15.55|17.1|15.47|0
1651825550000|2022-05-06 08:25:50|17.16|15.52|17.24|15.59|17.24|15.59|17.16|15.52|0
1651825560000|2022-05-06 08:26:00|17.27|15.62|17.24|15.59|17.3|15.65|17.24|15.59|0
1651825570000|2022-05-06 08:26:10|17.16|15.52|17.14|15.51|17.16|15.52|17.11|15.48|0
1651825580000|2022-05-06 08:26:20|17.13|15.5|17.03|15.41|17.13|15.5|17.03|15.41|0
1651825590000|2022-05-06 08:26:30|17.05|15.42|17.06|15.44|17.06|15.44|17.03|15.41|0
1651825600000|2022-05-06 08:26:40|17.03|15.41|17.06|15.44|17.08|15.45|17.02|15.4|0
1651825610000|2022-05-06 08:26:50|17.08|15.45|16.99|15.37|17.08|15.45|16.99|15.37|0
1651825620000|2022-05-06 08:27:00|17|15.38|17.02|15.4|17.08|15.45|17|15.38|0
1651825630000|2022-05-06 08:27:10|17.03|15.41|16.91|15.3|17.05|15.42|16.91|15.3|0
1651825640000|2022-05-06 08:27:20|16.88|15.27|16.82|15.22|16.91|15.3|16.82|15.22|0
1651825650000|2022-05-06 08:27:30|16.83|15.23|17.05|15.42|17.05|15.42|16.83|15.23|0
1651825660000|2022-05-06 08:27:40|17.06|15.44|17|15.38|17.06|15.44|16.99|15.37|0
1651825670000|2022-05-06 08:27:50|17.05|15.42|17|15.38|17.06|15.44|17|15.38|0
1651825680000|2022-05-06 08:28:00|17.06|15.44|17.02|15.4|17.06|15.44|17|15.38|0
1651825690000|2022-05-06 08:28:10|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1651825700000|2022-05-06 08:28:20|17.08|15.45|17.11|15.48|17.14|15.51|17.08|15.45|0
1651825710000|2022-05-06 08:28:30|17.14|15.51|17.09|15.47|17.14|15.51|17.09|15.47|0
1651825720000|2022-05-06 08:28:40|17.13|15.5|17.03|15.41|17.13|15.5|17.03|15.41|0
1651825730000|2022-05-06 08:28:50|17.06|15.44|17.11|15.48|17.13|15.49|17.06|15.44|0
1651825740000|2022-05-06 08:29:00|17.09|15.47|17.08|15.45|17.09|15.47|17.08|15.45|0
1651825750000|2022-05-06 08:29:10|17.16|15.52|17.2|15.56|17.2|15.56|17.16|15.52|0
1651825760000|2022-05-06 08:29:20|17.19|15.55|17.2|15.56|17.2|15.56|17.16|15.52|0
1651825770000|2022-05-06 08:29:30|17.22|15.58|17.38|15.72|17.38|15.72|17.22|15.58|0
1651825780000|2022-05-06 08:29:40|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1651825790000|2022-05-06 08:29:50|17.44|15.78|17.35|15.69|17.44|15.78|17.35|15.69|0
1651825800000|2022-05-06 08:30:00|17.41|15.75|17.36|15.71|17.41|15.75|17.36|15.71|0
1651825810000|2022-05-06 08:30:10|17.42|15.76|17.5|15.84|17.5|15.84|17.42|15.76|0
1651825820000|2022-05-06 08:30:20|17.47|15.81|17.5|15.84|17.57|15.89|17.47|15.81|0
1651825830000|2022-05-06 08:30:30|17.57|15.89|16.61|15.03|17.57|15.89|16.61|15.03|0
1651825840000|2022-05-06 08:30:40|16.64|15.06|16.41|14.84|16.64|15.06|16.41|14.84|0
1651825850000|2022-05-06 08:30:50|16.39|14.83|16.3|14.75|16.39|14.83|16.3|14.75|0
1651825860000|2022-05-06 08:31:00|16.33|14.78|16.39|14.83|16.41|14.84|16.33|14.78|0
1651825870000|2022-05-06 08:31:10|16.42|14.86|16.41|14.84|16.42|14.86|16.41|14.84|0
1651825880000|2022-05-06 08:31:20|16.39|14.83|16.38|14.82|16.42|14.86|16.38|14.82|0
1651825890000|2022-05-06 08:31:30|16.41|14.84|16.36|14.8|16.41|14.84|16.36|14.8|0
1651825900000|2022-05-06 08:31:40|16.39|14.83|16.39|14.83|16.39|14.83|16.38|14.82|0
1651825910000|2022-05-06 08:31:50|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1651825920000|2022-05-06 08:32:00|16.64|15.05|16.73|15.14|16.73|15.14|16.64|15.05|0
1651825930000|2022-05-06 08:32:10|17.5|15.83|16.41|14.85|17.5|15.83|16.35|14.79|0
1651825940000|2022-05-06 08:32:20|16.54|14.96|16.79|15.19|16.82|15.22|16.5|14.93|0
1651825950000|2022-05-06 08:32:30|17.38|15.73|17.46|15.8|17.51|15.84|17.38|15.73|0
1651825960000|2022-05-06 08:32:40|17.51|15.84|17.45|15.79|17.51|15.84|17.42|15.76|0
1651825970000|2022-05-06 08:32:50|17.48|15.81|17.48|15.81|17.48|15.81|17.46|15.8|0
1651825980000|2022-05-06 08:33:00|17.49|15.83|17.43|15.77|17.49|15.83|17.43|15.77|0
1651825990000|2022-05-06 08:33:10|17.51|15.84|17.42|15.76|17.51|15.84|17.42|15.76|0
1651826000000|2022-05-06 08:33:20|17.35|15.7|17.45|15.79|17.45|15.79|17.35|15.7|0
1651826010000|2022-05-06 08:33:30|17.38|15.73|17.38|15.73|17.38|15.73|17.32|15.67|0
1651826020000|2022-05-06 08:33:40|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1651826030000|2022-05-06 08:33:50|17.42|15.76|17.38|15.73|17.42|15.76|17.38|15.73|0
1651826040000|2022-05-06 08:34:00|17.45|15.79|17.42|15.76|17.48|15.81|17.42|15.76|0
1651826050000|2022-05-06 08:34:10|17.43|15.77|17.43|15.77|17.43|15.77|17.42|15.76|0
1651826060000|2022-05-06 08:34:20|17.4|15.74|17.35|15.7|17.4|15.74|17.35|15.7|0
1651826070000|2022-05-06 08:34:30|17.29|15.64|17.22|15.58|17.29|15.64|17.22|15.58|0
1651826080000|2022-05-06 08:34:40|17.13|15.5|17.1|15.47|17.16|15.53|17.1|15.47|0
1651826090000|2022-05-06 08:34:50|17.16|15.53|17.16|15.53|17.16|15.53|17.1|15.47|0
1651826100000|2022-05-06 08:35:00|17.18|15.54|16.96|15.34|17.18|15.54|16.89|15.28|0
1651826110000|2022-05-06 08:35:10|16.97|15.36|16.91|15.3|16.97|15.36|16.91|15.3|0
1651826120000|2022-05-06 08:35:20|16.94|15.33|17|15.38|17.03|15.41|16.94|15.33|0
1651826130000|2022-05-06 08:35:30|17.03|15.41|16.99|15.37|17.07|15.44|16.99|15.37|0
1651826140000|2022-05-06 08:35:40|16.97|15.36|16.94|15.33|16.97|15.36|16.94|15.33|0
1651826150000|2022-05-06 08:35:50|16.97|15.36|16.86|15.26|16.97|15.36|16.86|15.26|0
1651826160000|2022-05-06 08:36:00|16.92|15.31|16.92|15.31|16.92|15.31|16.88|15.27|0
1651826170000|2022-05-06 08:36:10|17.02|15.4|17.03|15.41|17.03|15.41|16.97|15.36|0
1651826180000|2022-05-06 08:36:20|17|15.38|17.02|15.4|17.02|15.4|16.99|15.37|0
1651826190000|2022-05-06 08:36:30|16.99|15.37|16.92|15.31|16.99|15.37|16.92|15.31|0
1651826200000|2022-05-06 08:36:40|16.86|15.26|16.91|15.3|16.97|15.36|16.86|15.26|0
1651826210000|2022-05-06 08:36:50|16.89|15.28|16.89|15.28|16.89|15.28|16.88|15.27|0
1651826220000|2022-05-06 08:37:00|16.91|15.3|16.92|15.31|16.92|15.31|16.91|15.3|0
1651826230000|2022-05-06 08:37:10|16.97|15.35|16.94|15.33|17.02|15.4|16.94|15.33|0
1651826240000|2022-05-06 08:37:20|16.91|15.3|16.94|15.33|16.94|15.33|16.91|15.3|0
1651826250000|2022-05-06 08:37:30|16.91|15.3|16.83|15.23|16.91|15.3|16.83|15.23|0
1651826260000|2022-05-06 08:37:40|16.82|15.21|16.75|15.16|16.83|15.23|16.75|15.16|0
1651826270000|2022-05-06 08:37:50|16.77|15.17|16.72|15.13|16.77|15.17|16.72|15.13|0
1651826280000|2022-05-06 08:38:00|16.74|15.14|16.8|15.2|16.81|15.21|16.72|15.13|0
1651826290000|2022-05-06 08:38:10|16.77|15.17|16.78|15.19|16.81|15.21|16.77|15.17|0
1651826300000|2022-05-06 08:38:20|16.85|15.24|16.85|15.24|16.86|15.25|16.83|15.23|0
1651826310000|2022-05-06 08:38:30|16.83|15.23|16.91|15.3|16.91|15.3|16.83|15.23|0
1651826320000|2022-05-06 08:38:40|16.94|15.33|16.91|15.3|16.94|15.33|16.89|15.28|0
1651826330000|2022-05-06 08:38:50|16.92|15.31|17|15.38|17|15.38|16.92|15.31|0
1651826340000|2022-05-06 08:39:00|17.03|15.41|16.91|15.3|17.03|15.41|16.91|15.3|0
1651826350000|2022-05-06 08:39:10|17|15.38|16.99|15.37|17.02|15.4|16.99|15.37|0
1651826360000|2022-05-06 08:39:20|16.94|15.33|16.88|15.27|16.97|15.35|16.88|15.27|0
1651826370000|2022-05-06 08:39:30|16.89|15.28|16.81|15.21|16.91|15.3|16.81|15.21|0
1651826380000|2022-05-06 08:39:40|16.88|15.27|16.89|15.28|16.89|15.28|16.85|15.24|0
1651826390000|2022-05-06 08:39:50|16.91|15.3|17|15.38|17|15.38|16.91|15.3|0
1651826400000|2022-05-06 08:40:00|16.91|15.3|16.97|15.35|16.98|15.37|16.91|15.3|0
1651826410000|2022-05-06 08:40:10|16.94|15.33|16.92|15.31|16.94|15.33|16.92|15.31|0
1651826420000|2022-05-06 08:40:20|16.91|15.3|16.84|15.24|16.91|15.3|16.84|15.24|0
1651826430000|2022-05-06 08:40:30|16.81|15.21|16.7|15.11|16.84|15.24|16.7|15.11|0
1651826440000|2022-05-06 08:40:40|16.75|15.16|16.75|15.16|16.75|15.16|16.7|15.11|0
1651826450000|2022-05-06 08:40:50|16.64|15.06|16.7|15.11|16.7|15.11|16.64|15.06|0
1651826460000|2022-05-06 08:41:00|16.69|15.1|16.69|15.1|16.72|15.13|16.66|15.07|0
1651826470000|2022-05-06 08:41:10|16.66|15.07|16.61|15.03|16.66|15.07|16.61|15.03|0
1651826480000|2022-05-06 08:41:20|16.55|14.97|16.57|14.99|16.57|14.99|16.54|14.96|0
1651826490000|2022-05-06 08:41:30|16.6|15.02|16.58|15|16.6|15.02|16.58|15|0
1651826500000|2022-05-06 08:41:40|16.57|14.99|16.58|15|16.58|15|16.57|14.99|0
1651826510000|2022-05-06 08:41:50|16.63|15.04|16.58|15|16.63|15.04|16.58|15|0
1651826520000|2022-05-06 08:42:00|16.6|15.02|16.72|15.13|16.72|15.13|16.6|15.02|0
1651826530000|2022-05-06 08:42:10|16.75|15.16|16.72|15.13|16.75|15.16|16.72|15.13|0
1651826540000|2022-05-06 08:42:20|16.67|15.08|16.63|15.04|16.67|15.08|16.63|15.04|0
1651826550000|2022-05-06 08:42:30|16.6|15.02|16.5|14.93|16.6|15.02|16.5|14.93|0
1651826560000|2022-05-06 08:42:40|16.52|14.95|16.53|14.96|16.57|14.99|16.52|14.95|0
1651826570000|2022-05-06 08:42:50|16.5|14.93|16.49|14.92|16.52|14.95|16.49|14.92|0
1651826580000|2022-05-06 08:43:00|16.5|14.93|16.44|14.88|16.52|14.95|16.44|14.88|0
1651826590000|2022-05-06 08:43:10|16.38|14.82|16.4|14.84|16.43|14.86|16.38|14.82|0
1651826600000|2022-05-06 08:43:20|16.47|14.9|16.5|14.93|16.5|14.93|16.47|14.9|0
1651826610000|2022-05-06 08:43:30|16.52|14.95|16.5|14.93|16.52|14.95|16.5|14.93|0
1651826620000|2022-05-06 08:43:40|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1651826630000|2022-05-06 08:43:50|16.55|14.97|16.44|14.88|16.55|14.97|16.44|14.88|0
1651826640000|2022-05-06 08:44:00|16.47|14.9|16.52|14.95|16.52|14.95|16.47|14.9|0
1651826650000|2022-05-06 08:44:10|16.56|14.99|16.66|15.07|16.66|15.07|16.56|14.99|0
1651826660000|2022-05-06 08:44:20|16.63|15.04|16.69|15.1|16.69|15.1|16.63|15.04|0
1651826670000|2022-05-06 08:44:30|16.66|15.07|16.67|15.08|16.69|15.1|16.66|15.07|0
1651826680000|2022-05-06 08:44:40|16.69|15.1|16.5|14.93|16.69|15.1|16.5|14.93|0
1651826690000|2022-05-06 08:44:50|16.47|14.9|16.41|14.85|16.47|14.9|16.41|14.85|0
1651826700000|2022-05-06 08:45:00|16.43|14.86|16.35|14.79|16.44|14.88|16.35|14.79|0
1651826710000|2022-05-06 08:45:10|16.33|14.78|16.35|14.79|16.35|14.79|16.33|14.78|0
1651826720000|2022-05-06 08:45:20|16.32|14.77|16.38|14.82|16.43|14.86|16.32|14.77|0
1651826730000|2022-05-06 08:45:30|16.4|14.83|16.41|14.85|16.43|14.86|16.4|14.83|0
1651826740000|2022-05-06 08:45:40|16.38|14.82|16.38|14.82|16.38|14.82|16.32|14.77|0
1651826750000|2022-05-06 08:45:50|16.35|14.79|16.46|14.89|16.46|14.89|16.35|14.79|0
1651826760000|2022-05-06 08:46:00|16.44|14.88|16.5|14.93|16.53|14.96|16.44|14.88|0
1651826770000|2022-05-06 08:46:10|16.53|14.96|16.59|15.01|16.59|15.01|16.53|14.96|0
1651826780000|2022-05-06 08:46:20|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1651826790000|2022-05-06 08:46:30|16.66|15.07|16.58|15|16.66|15.07|16.56|14.99|0
1651826800000|2022-05-06 08:46:40|16.61|15.03|16.66|15.07|16.66|15.07|16.61|15.03|0
1651826810000|2022-05-06 08:46:50|16.59|15.01|16.66|15.07|16.66|15.07|16.58|15|0
1651826820000|2022-05-06 08:47:00|16.61|15.03|16.67|15.08|16.67|15.08|16.61|15.03|0
1651826830000|2022-05-06 08:47:10|16.66|15.07|16.62|15.04|16.66|15.07|16.62|15.04|0
1651826840000|2022-05-06 08:47:20|16.59|15.01|16.7|15.11|16.7|15.11|16.59|15.01|0
1651826850000|2022-05-06 08:47:30|16.69|15.1|16.75|15.15|16.75|15.15|16.69|15.1|0
1651826860000|2022-05-06 08:47:40|16.67|15.08|16.7|15.11|16.72|15.13|16.61|15.03|0
1651826870000|2022-05-06 08:47:50|16.76|15.17|16.81|15.21|16.81|15.21|16.75|15.15|0
1651826880000|2022-05-06 08:48:00|16.78|15.18|16.79|15.19|16.81|15.21|16.78|15.18|0
1651826890000|2022-05-06 08:48:10|16.81|15.21|16.79|15.19|16.84|15.24|16.79|15.19|0
1651826900000|2022-05-06 08:48:20|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1651826910000|2022-05-06 08:48:30|16.76|15.17|16.5|14.93|16.76|15.17|16.5|14.93|0
1651826920000|2022-05-06 08:48:40|16.47|14.9|16.45|14.89|16.52|14.94|16.45|14.89|0
1651826930000|2022-05-06 08:48:50|16.42|14.86|16.5|14.93|16.5|14.93|16.41|14.85|0
1651826940000|2022-05-06 08:49:00|16.64|15.05|16.7|15.11|16.7|15.11|16.59|15.01|0
1651826950000|2022-05-06 08:49:10|16.65|15.07|16.61|15.03|16.65|15.07|16.61|15.03|0
1651826960000|2022-05-06 08:49:20|16.56|14.99|16.5|14.93|16.56|14.99|16.5|14.93|0
1651826970000|2022-05-06 08:49:30|16.39|14.83|16.44|14.87|16.44|14.87|16.39|14.83|0
1651826980000|2022-05-06 08:49:40|16.49|14.92|16.38|14.82|16.49|14.92|16.38|14.82|0
1651826990000|2022-05-06 08:49:50|16.42|14.86|16.5|14.93|16.5|14.93|16.42|14.86|0
1651827000000|2022-05-06 08:50:00|16.53|14.96|16.39|14.83|16.53|14.96|16.39|14.83|0
1651827010000|2022-05-06 08:50:10|16.38|14.82|16.41|14.85|16.42|14.86|16.38|14.82|0
1651827020000|2022-05-06 08:50:20|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1651827030000|2022-05-06 08:50:30|16.45|14.89|16.48|14.91|16.48|14.91|16.45|14.89|0
1651827040000|2022-05-06 08:50:40|16.5|14.93|16.55|14.97|16.55|14.97|16.48|14.91|0
1651827050000|2022-05-06 08:50:50|16.56|14.98|16.39|14.83|16.56|14.98|16.39|14.83|0
1651827060000|2022-05-06 08:51:00|16.35|14.79|16.26|14.71|16.35|14.79|16.23|14.68|0
1651827070000|2022-05-06 08:51:10|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1651827080000|2022-05-06 08:51:20|16.2|14.65|16.14|14.6|16.2|14.65|16.14|14.6|0
1651827090000|2022-05-06 08:51:30|16.15|14.61|16.2|14.65|16.2|14.65|16.14|14.6|0
1651827100000|2022-05-06 08:51:40|16.15|14.61|16.2|14.65|16.2|14.65|16.15|14.61|0
1651827110000|2022-05-06 08:51:50|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1651827120000|2022-05-06 08:52:00|16.2|14.65|16.12|14.59|16.21|14.67|16.12|14.59|0
1651827130000|2022-05-06 08:52:10|16.06|14.53|16.15|14.61|16.17|14.63|16.06|14.53|0
1651827140000|2022-05-06 08:52:20|16.27|14.72|16.32|14.76|16.35|14.79|16.27|14.72|0
1651827150000|2022-05-06 08:52:30|16.35|14.79|16.3|14.75|16.36|14.8|16.3|14.75|0
1651827160000|2022-05-06 08:52:40|16.24|14.69|16.3|14.75|16.3|14.75|16.24|14.69|0
1651827170000|2022-05-06 08:52:50|16.33|14.78|16.27|14.72|16.33|14.78|16.27|14.72|0
1651827180000|2022-05-06 08:53:00|16.29|14.74|16.26|14.71|16.29|14.74|16.24|14.69|0
1651827190000|2022-05-06 08:53:10|16.24|14.69|16.17|14.63|16.24|14.69|16.15|14.61|0
1651827200000|2022-05-06 08:53:20|16.14|14.6|16.2|14.65|16.2|14.65|16.14|14.6|0
1651827210000|2022-05-06 08:53:30|16.14|14.6|15.9|14.38|16.14|14.6|15.9|14.38|0
1651827220000|2022-05-06 08:53:40|15.84|14.33|15.84|14.33|15.84|14.33|15.82|14.31|0
1651827230000|2022-05-06 08:53:50|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1651827240000|2022-05-06 08:54:00|15.85|14.34|15.72|14.22|15.85|14.34|15.72|14.22|0
1651827250000|2022-05-06 08:54:10|15.73|14.23|15.75|14.25|15.75|14.25|15.73|14.23|0
1651827260000|2022-05-06 08:54:20|15.67|14.18|15.6|14.12|15.67|14.18|15.6|14.12|0
1651827270000|2022-05-06 08:54:30|15.54|14.06|15.37|13.9|15.54|14.06|15.37|13.9|0
1651827280000|2022-05-06 08:54:40|15.32|13.87|15.2|13.75|15.32|13.87|15.2|13.75|0
1651827290000|2022-05-06 08:54:50|15.27|13.81|15.3|13.84|15.3|13.84|15.25|13.8|0
1651827300000|2022-05-06 08:55:00|15.22|13.77|15.37|13.9|15.41|13.94|15.22|13.77|0
1651827310000|2022-05-06 08:55:10|15.35|13.89|15.4|13.93|15.4|13.93|15.35|13.89|0
1651827320000|2022-05-06 08:55:20|15.43|13.96|15.45|13.98|15.47|14|15.43|13.96|0
1651827330000|2022-05-06 08:55:30|15.43|13.96|15.45|13.98|15.45|13.98|15.43|13.96|0
1651827340000|2022-05-06 08:55:40|15.47|14|15.54|14.06|15.54|14.06|15.47|14|0
1651827350000|2022-05-06 08:55:50|15.57|14.09|15.6|14.11|15.6|14.11|15.57|14.09|0
1651827360000|2022-05-06 08:56:00|15.59|14.1|15.61|14.13|15.64|14.15|15.57|14.09|0
1651827370000|2022-05-06 08:56:10|15.63|14.14|15.6|14.11|15.66|14.17|15.6|14.11|0
1651827380000|2022-05-06 08:56:20|15.57|14.09|15.51|14.04|15.57|14.09|15.45|13.98|0
1651827390000|2022-05-06 08:56:30|15.57|14.09|15.63|14.14|15.64|14.15|15.57|14.09|0
1651827400000|2022-05-06 08:56:40|15.69|14.19|15.69|14.19|15.72|14.22|15.69|14.19|0
1651827410000|2022-05-06 08:56:50|15.72|14.22|15.78|14.27|15.78|14.27|15.72|14.22|0
1651827420000|2022-05-06 08:57:00|15.79|14.29|15.78|14.27|15.79|14.29|15.78|14.27|0
1651827430000|2022-05-06 08:57:10|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1651827440000|2022-05-06 08:57:20|15.84|14.33|15.82|14.31|15.84|14.33|15.82|14.31|0
1651827450000|2022-05-06 08:57:30|15.84|14.33|15.88|14.37|15.89|14.38|15.84|14.33|0
1651827460000|2022-05-06 08:57:40|15.86|14.35|15.88|14.37|15.88|14.37|15.86|14.35|0
1651827470000|2022-05-06 08:57:50|15.89|14.38|15.89|14.38|15.89|14.38|15.88|14.37|0
1651827480000|2022-05-06 08:58:00|15.83|14.33|15.81|14.3|15.83|14.33|15.81|14.3|0
1651827490000|2022-05-06 08:58:10|15.79|14.29|15.78|14.27|15.81|14.3|15.78|14.27|0
1651827500000|2022-05-06 08:58:20|15.69|14.19|15.66|14.17|15.81|14.3|15.66|14.17|0
1651827510000|2022-05-06 08:58:30|15.6|14.11|15.58|14.1|15.6|14.11|15.57|14.09|0
1651827520000|2022-05-06 08:58:40|15.6|14.11|15.57|14.09|15.61|14.13|15.57|14.09|0
1651827530000|2022-05-06 08:58:50|15.54|14.06|15.6|14.11|15.6|14.11|15.54|14.06|0
1651827540000|2022-05-06 08:59:00|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1651827550000|2022-05-06 08:59:10|15.67|14.18|15.63|14.14|15.67|14.18|15.63|14.14|0
1651827560000|2022-05-06 08:59:20|15.58|14.1|15.48|14.01|15.6|14.11|15.48|14.01|0
1651827570000|2022-05-06 08:59:30|15.54|14.06|15.44|13.97|15.54|14.06|15.44|13.97|0
1651827580000|2022-05-06 08:59:40|15.47|13.99|15.42|13.96|15.47|13.99|15.42|13.96|0
1651827590000|2022-05-06 08:59:50|15.44|13.95|15.47|13.99|15.47|13.99|15.41|13.94|0
1651827600000|2022-05-06 09:00:00|15.37|13.9|15.6|14.11|15.6|14.11|15.37|13.9|0
1651827610000|2022-05-06 09:00:10|15.54|14.06|15.6|14.11|15.66|14.17|15.54|14.06|0
1651827620000|2022-05-06 09:00:20|15.57|14.09|15.51|14.03|15.57|14.09|15.51|14.03|0
1651827630000|2022-05-06 09:00:30|15.47|13.99|15.45|13.98|15.47|13.99|15.45|13.98|0
1651827640000|2022-05-06 09:00:40|15.48|14.01|15.54|14.06|15.54|14.06|15.48|14.01|0
1651827650000|2022-05-06 09:00:50|15.57|14.09|15.54|14.06|15.57|14.09|15.54|14.06|0
1651827660000|2022-05-06 09:01:00|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1651827670000|2022-05-06 09:01:10|15.44|13.97|15.45|13.98|15.45|13.98|15.44|13.97|0
1651827680000|2022-05-06 09:01:20|15.47|13.99|15.45|13.98|15.47|13.99|15.41|13.94|0
1651827690000|2022-05-06 09:01:30|15.44|13.97|15.42|13.95|15.44|13.97|15.31|13.85|0
1651827700000|2022-05-06 09:01:40|15.37|13.9|15.39|13.93|15.39|13.93|15.37|13.9|0
1651827710000|2022-05-06 09:01:50|15.41|13.94|15.35|13.89|15.42|13.95|15.35|13.89|0
1651827720000|2022-05-06 09:02:00|15.67|14.18|15.61|14.13|15.67|14.18|15.58|14.1|0
1651827730000|2022-05-06 09:02:10|15.58|14.1|15.67|14.18|15.67|14.18|15.58|14.1|0
1651827740000|2022-05-06 09:02:20|15.72|14.22|15.7|14.21|15.72|14.22|15.7|14.21|0
1651827750000|2022-05-06 09:02:30|15.67|14.18|15.63|14.14|15.72|14.22|15.63|14.14|0
1651827760000|2022-05-06 09:02:40|15.58|14.1|15.57|14.09|15.61|14.13|15.57|14.09|0
1651827770000|2022-05-06 09:02:50|15.56|14.07|15.67|14.18|15.67|14.18|15.56|14.07|0
1651827780000|2022-05-06 09:03:00|15.64|14.15|15.73|14.23|15.73|14.23|15.64|14.15|0
1651827790000|2022-05-06 09:03:10|15.76|14.26|15.91|14.39|15.91|14.39|15.76|14.26|0
1651827800000|2022-05-06 09:03:20|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1651827810000|2022-05-06 09:03:30|15.88|14.37|15.85|14.34|15.89|14.38|15.85|14.34|0
1651827820000|2022-05-06 09:03:40|15.82|14.31|15.86|14.35|15.86|14.35|15.8|14.3|0
1651827830000|2022-05-06 09:03:50|15.83|14.32|15.82|14.31|15.85|14.34|15.82|14.31|0
1651827840000|2022-05-06 09:04:00|15.8|14.3|15.8|14.3|15.8|14.3|15.76|14.26|0
1651827850000|2022-05-06 09:04:10|15.82|14.31|15.91|14.39|15.91|14.39|15.82|14.31|0
1651827860000|2022-05-06 09:04:20|15.94|14.42|16|14.47|16|14.47|15.94|14.42|0
1651827870000|2022-05-06 09:04:30|15.97|14.45|16.03|14.5|16.03|14.5|15.97|14.45|0
1651827880000|2022-05-06 09:04:40|16.06|14.53|16.09|14.55|16.09|14.55|16.06|14.53|0
1651827890000|2022-05-06 09:04:50|16.06|14.53|16.06|14.53|16.06|14.53|16.06|14.53|0
1651827900000|2022-05-06 09:05:00|16.09|14.55|16.11|14.58|16.13|14.59|16.09|14.55|0
1651827910000|2022-05-06 09:05:10|16.14|14.61|16.13|14.59|16.14|14.61|16.11|14.58|0
1651827920000|2022-05-06 09:05:20|16.06|14.53|16.07|14.54|16.08|14.55|16.06|14.53|0
1651827930000|2022-05-06 09:05:30|16.08|14.55|16.05|14.53|16.08|14.55|16.05|14.53|0
1651827940000|2022-05-06 09:05:40|16.08|14.55|16.1|14.57|16.1|14.57|16.05|14.53|0
1651827950000|2022-05-06 09:05:50|16.08|14.55|16.05|14.53|16.08|14.55|16.05|14.53|0
1651827960000|2022-05-06 09:06:00|16|14.47|16.02|14.5|16.05|14.53|16|14.47|0
1651827970000|2022-05-06 09:06:10|16.01|14.48|16|14.47|16.01|14.48|16|14.47|0
1651827980000|2022-05-06 09:06:20|16.01|14.48|16.01|14.48|16.01|14.48|15.99|14.47|0
1651827990000|2022-05-06 09:06:30|15.94|14.42|16.05|14.53|16.05|14.53|15.94|14.42|0
1651828000000|2022-05-06 09:06:40|16.04|14.51|16.01|14.48|16.04|14.51|15.99|14.47|0
1651828010000|2022-05-06 09:06:50|16.02|14.5|16.01|14.48|16.02|14.5|16.01|14.48|0
1651828020000|2022-05-06 09:07:00|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1651828030000|2022-05-06 09:07:10|15.96|14.44|15.98|14.46|15.98|14.46|15.95|14.43|0
1651828040000|2022-05-06 09:07:20|15.96|14.44|15.96|14.44|15.98|14.46|15.96|14.44|0
1651828050000|2022-05-06 09:07:30|15.95|14.43|15.88|14.36|15.95|14.43|15.88|14.36|0
1651828060000|2022-05-06 09:07:40|15.89|14.38|15.88|14.36|15.92|14.4|15.88|14.36|0
1651828070000|2022-05-06 09:07:50|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1651828080000|2022-05-06 09:08:00|15.79|14.28|15.79|14.28|15.83|14.32|15.79|14.28|0
1651828090000|2022-05-06 09:08:10|15.58|14.1|15.55|14.07|15.58|14.1|15.52|14.05|0
1651828100000|2022-05-06 09:08:20|15.52|14.05|15.52|14.05|15.54|14.06|15.52|14.05|0
1651828110000|2022-05-06 09:08:30|15.58|14.1|15.49|14.02|15.58|14.1|15.49|14.02|0
1651828120000|2022-05-06 09:08:40|15.51|14.03|15.52|14.05|15.52|14.05|15.51|14.03|0
1651828130000|2022-05-06 09:08:50|15.55|14.07|15.58|14.1|15.61|14.12|15.55|14.07|0
1651828140000|2022-05-06 09:09:00|15.61|14.12|15.68|14.19|15.68|14.19|15.61|14.12|0
1651828150000|2022-05-06 09:09:10|15.67|14.18|15.61|14.12|15.67|14.18|15.61|14.12|0
1651828160000|2022-05-06 09:09:20|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1651828170000|2022-05-06 09:09:30|15.62|14.14|15.62|14.14|15.62|14.14|15.62|14.14|0
1651828180000|2022-05-06 09:09:40|15.61|14.12|15.57|14.08|15.61|14.12|15.57|14.08|0
1651828190000|2022-05-06 09:09:50|15.58|14.1|15.61|14.12|15.67|14.18|15.58|14.1|0
1651828200000|2022-05-06 09:10:00|15.58|14.1|15.65|14.16|15.67|14.18|15.58|14.1|0
1651828210000|2022-05-06 09:10:10|15.7|14.2|15.71|14.22|15.71|14.22|15.68|14.19|0
1651828220000|2022-05-06 09:10:20|15.76|14.26|15.79|14.28|15.79|14.28|15.76|14.26|0
1651828230000|2022-05-06 09:10:30|15.76|14.26|15.79|14.28|15.79|14.28|15.76|14.26|0
1651828240000|2022-05-06 09:10:40|15.77|14.27|15.71|14.22|15.77|14.27|15.71|14.22|0
1651828250000|2022-05-06 09:10:50|15.67|14.18|15.68|14.19|15.68|14.19|15.67|14.18|0
1651828260000|2022-05-06 09:11:00|15.73|14.23|15.73|14.23|15.73|14.23|15.7|14.2|0
1651828270000|2022-05-06 09:11:10|15.74|14.24|15.87|14.36|15.87|14.36|15.74|14.24|0
1651828280000|2022-05-06 09:11:20|15.89|14.38|15.87|14.36|15.89|14.38|15.87|14.36|0
1651828290000|2022-05-06 09:11:30|15.84|14.34|15.76|14.26|15.87|14.36|15.76|14.26|0
1651828300000|2022-05-06 09:11:40|15.81|14.31|15.83|14.32|15.83|14.32|15.81|14.31|0
1651828310000|2022-05-06 09:11:50|15.87|14.36|15.87|14.36|15.87|14.36|15.81|14.31|0
1651828320000|2022-05-06 09:12:00|15.89|14.37|15.9|14.39|15.9|14.39|15.8|14.29|0
1651828330000|2022-05-06 09:12:10|15.89|14.37|15.9|14.39|15.9|14.39|15.87|14.36|0
1651828340000|2022-05-06 09:12:20|15.87|14.36|15.89|14.37|15.9|14.39|15.87|14.36|0
1651828350000|2022-05-06 09:12:30|15.9|14.39|16.05|14.52|16.08|14.55|15.9|14.39|0
1651828360000|2022-05-06 09:12:40|16.08|14.55|16.05|14.52|16.08|14.55|16.05|14.52|0
1651828370000|2022-05-06 09:12:50|16.08|14.55|16.01|14.48|16.08|14.55|15.96|14.44|0
1651828380000|2022-05-06 09:13:00|16.05|14.52|15.93|14.42|16.05|14.52|15.93|14.42|0
1651828390000|2022-05-06 09:13:10|15.92|14.4|15.86|14.35|15.92|14.4|15.86|14.35|0
1651828400000|2022-05-06 09:13:20|15.87|14.36|15.73|14.23|15.87|14.36|15.73|14.23|0
1651828410000|2022-05-06 09:13:30|15.74|14.24|15.73|14.23|15.74|14.24|15.73|14.23|0
1651828420000|2022-05-06 09:13:40|15.7|14.2|15.67|14.17|15.7|14.2|15.67|14.17|0
1651828430000|2022-05-06 09:13:50|15.65|14.16|15.58|14.1|15.67|14.17|15.58|14.1|0
1651828440000|2022-05-06 09:14:00|15.59|14.11|15.61|14.12|15.61|14.12|15.58|14.1|0
1651828450000|2022-05-06 09:14:10|15.59|14.11|15.7|14.2|15.7|14.2|15.59|14.11|0
1651828460000|2022-05-06 09:14:20|15.71|14.21|15.7|14.2|15.71|14.21|15.68|14.19|0
1651828470000|2022-05-06 09:14:30|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1651828480000|2022-05-06 09:14:40|15.68|14.19|15.7|14.2|15.7|14.2|15.67|14.17|0
1651828490000|2022-05-06 09:14:50|15.71|14.21|15.75|14.25|15.75|14.25|15.71|14.21|0
1651828500000|2022-05-06 09:15:00|15.74|14.24|15.75|14.25|15.75|14.25|15.71|14.21|0
1651828510000|2022-05-06 09:15:10|15.73|14.23|15.56|14.08|15.73|14.23|15.56|14.08|0
1651828520000|2022-05-06 09:15:20|15.58|14.1|15.58|14.1|15.58|14.1|15.56|14.08|0
1651828530000|2022-05-06 09:15:30|15.67|14.17|15.77|14.27|15.77|14.27|15.67|14.17|0
1651828540000|2022-05-06 09:15:40|15.75|14.25|15.78|14.28|15.78|14.28|15.7|14.2|0
1651828550000|2022-05-06 09:15:50|15.75|14.25|15.72|14.23|15.75|14.25|15.72|14.23|0
1651828560000|2022-05-06 09:16:00|15.81|14.31|15.87|14.36|15.87|14.36|15.81|14.31|0
1651828570000|2022-05-06 09:16:10|15.84|14.33|15.84|14.33|15.84|14.33|15.81|14.31|0
1651828580000|2022-05-06 09:16:20|15.8|14.29|15.75|14.25|15.8|14.29|15.75|14.25|0
1651828590000|2022-05-06 09:16:30|15.77|14.27|15.72|14.23|15.77|14.27|15.72|14.23|0
1651828600000|2022-05-06 09:16:40|15.68|14.19|15.67|14.17|15.69|14.2|15.67|14.17|0
1651828610000|2022-05-06 09:16:50|15.64|14.15|15.55|14.07|15.64|14.15|15.55|14.07|0
1651828620000|2022-05-06 09:17:00|15.35|13.88|15.32|13.86|15.4|13.94|15.32|13.86|0
1651828630000|2022-05-06 09:17:10|15.35|13.88|15.26|13.81|15.35|13.88|15.26|13.81|0
1651828640000|2022-05-06 09:17:20|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1651828650000|2022-05-06 09:17:30|15.27|13.82|15.29|13.83|15.29|13.83|15.27|13.82|0
1651828660000|2022-05-06 09:17:40|15.27|13.82|15.25|13.79|15.27|13.82|15.25|13.79|0
1651828670000|2022-05-06 09:17:50|15.29|13.83|15.29|13.83|15.32|13.86|15.29|13.83|0
1651828680000|2022-05-06 09:18:00|15.32|13.86|15.26|13.81|15.35|13.88|15.26|13.81|0
1651828690000|2022-05-06 09:18:10|15.29|13.83|15.17|13.73|15.29|13.83|15.17|13.73|0
1651828700000|2022-05-06 09:18:20|15.13|13.69|15.12|13.68|15.17|13.73|15.12|13.68|0
1651828710000|2022-05-06 09:18:30|15.09|13.65|15.06|13.63|15.09|13.65|15.06|13.63|0
1651828720000|2022-05-06 09:18:40|15.07|13.64|15.12|13.68|15.12|13.68|15.07|13.64|0
1651828730000|2022-05-06 09:18:50|15.13|13.69|15.16|13.72|15.17|13.73|15.13|13.69|0
1651828740000|2022-05-06 09:19:00|15.17|13.73|15.22|13.77|15.22|13.77|15.16|13.72|0
1651828750000|2022-05-06 09:19:10|15.2|13.75|15.26|13.81|15.26|13.81|15.2|13.75|0
1651828760000|2022-05-06 09:19:20|15.23|13.78|15.29|13.83|15.29|13.83|15.23|13.78|0
1651828770000|2022-05-06 09:19:30|15.27|13.82|15.2|13.75|15.27|13.82|15.19|13.74|0
1651828780000|2022-05-06 09:19:40|15.17|13.73|15.17|13.73|15.17|13.73|15.14|13.7|0
1651828790000|2022-05-06 09:19:50|15.14|13.7|15.29|13.83|15.29|13.83|15.14|13.7|0
1651828800000|2022-05-06 09:20:00|15.26|13.81|15.35|13.88|15.35|13.88|15.26|13.81|0
1651828810000|2022-05-06 09:20:10|15.36|13.9|15.37|13.91|15.37|13.91|15.34|13.88|0
1651828820000|2022-05-06 09:20:20|15.39|13.92|15.42|13.95|15.42|13.95|15.37|13.91|0
1651828830000|2022-05-06 09:20:30|15.43|13.96|15.52|14.04|15.52|14.04|15.43|13.96|0
1651828840000|2022-05-06 09:20:40|15.55|14.07|15.61|14.12|15.66|14.17|15.55|14.07|0
1651828850000|2022-05-06 09:20:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1651828860000|2022-05-06 09:21:00|15.5|14.03|15.44|13.97|15.5|14.03|15.44|13.97|0
1651828870000|2022-05-06 09:21:10|15.43|13.96|15.43|13.96|15.44|13.97|15.43|13.96|0
1651828880000|2022-05-06 09:21:20|15.5|14.03|15.46|13.99|15.5|14.03|15.46|13.99|0
1651828890000|2022-05-06 09:21:30|15.49|14.01|15.43|13.96|15.49|14.01|15.43|13.96|0
1651828900000|2022-05-06 09:21:40|15.4|13.94|15.34|13.88|15.4|13.94|15.34|13.88|0
1651828910000|2022-05-06 09:21:50|15.24|13.79|15.14|13.7|15.24|13.79|15.14|13.7|0
1651828920000|2022-05-06 09:22:00|15.12|13.68|15.12|13.68|15.12|13.68|15.09|13.65|0
1651828930000|2022-05-06 09:22:10|15.09|13.65|15.12|13.68|15.14|13.7|15.09|13.65|0
1651828940000|2022-05-06 09:22:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1651828950000|2022-05-06 09:22:30|15.07|13.64|15.03|13.6|15.09|13.65|15.03|13.6|0
1651828960000|2022-05-06 09:22:40|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1651828970000|2022-05-06 09:22:50|15|13.57|14.97|13.55|15.03|13.6|14.97|13.55|0
1651828980000|2022-05-06 09:23:00|14.95|13.52|14.89|13.47|14.95|13.52|14.89|13.47|0
1651828990000|2022-05-06 09:23:10|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1651829000000|2022-05-06 09:23:20|14.89|13.47|14.8|13.39|14.89|13.47|14.8|13.39|0
1651829010000|2022-05-06 09:23:30|14.78|13.37|14.75|13.34|14.8|13.39|14.75|13.34|0
1651829020000|2022-05-06 09:23:40|14.73|13.33|14.75|13.34|14.75|13.34|14.73|13.33|0
1651829030000|2022-05-06 09:23:50|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1651829040000|2022-05-06 09:24:00|14.72|13.32|14.78|13.37|14.78|13.37|14.72|13.32|0
1651829050000|2022-05-06 09:24:10|14.79|13.38|14.85|13.43|14.85|13.43|14.79|13.38|0
1651829060000|2022-05-06 09:24:20|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1651829070000|2022-05-06 09:24:30|14.92|13.5|14.94|13.52|14.94|13.52|14.92|13.5|0
1651829080000|2022-05-06 09:24:40|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1651829090000|2022-05-06 09:24:50|14.83|13.42|14.83|13.42|14.83|13.42|14.8|13.39|0
1651829100000|2022-05-06 09:25:00|14.94|13.52|14.86|13.44|14.94|13.52|14.86|13.44|0
1651829110000|2022-05-06 09:25:10|14.8|13.39|14.89|13.47|14.89|13.47|14.8|13.39|0
1651829120000|2022-05-06 09:25:20|14.87|13.46|14.89|13.47|14.89|13.47|14.86|13.44|0
1651829130000|2022-05-06 09:25:30|14.9|13.48|14.92|13.5|14.92|13.5|14.89|13.47|0
1651829140000|2022-05-06 09:25:40|14.97|13.55|15|13.57|15|13.57|14.97|13.55|0
1651829150000|2022-05-06 09:25:50|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1651829160000|2022-05-06 09:26:00|15|13.57|15.01|13.58|15.01|13.58|15|13.57|0
1651829170000|2022-05-06 09:26:10|15|13.57|14.97|13.55|15|13.57|14.97|13.55|0
1651829180000|2022-05-06 09:26:20|15|13.57|14.93|13.51|15|13.57|14.93|13.51|0
1651829190000|2022-05-06 09:26:30|14.94|13.52|14.94|13.52|14.94|13.52|14.92|13.49|0
1651829200000|2022-05-06 09:26:40|14.92|13.49|14.89|13.47|14.92|13.49|14.89|13.47|0
1651829210000|2022-05-06 09:26:50|14.78|13.37|14.7|13.3|14.78|13.37|14.7|13.3|0
1651829220000|2022-05-06 09:27:00|14.75|13.34|14.72|13.32|14.75|13.34|14.72|13.32|0
1651829230000|2022-05-06 09:27:10|14.76|13.35|14.86|13.44|14.86|13.44|14.75|13.34|0
1651829240000|2022-05-06 09:27:20|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1651829250000|2022-05-06 09:27:30|14.94|13.52|14.94|13.52|14.94|13.52|14.91|13.49|0
1651829260000|2022-05-06 09:27:40|14.96|13.53|14.93|13.51|14.96|13.53|14.93|13.51|0
1651829270000|2022-05-06 09:27:50|14.89|13.47|14.91|13.49|14.91|13.49|14.83|13.42|0
1651829280000|2022-05-06 09:28:00|14.94|13.52|14.86|13.44|14.94|13.52|14.86|13.44|0
1651829290000|2022-05-06 09:28:10|14.82|13.4|14.73|13.33|14.83|13.42|14.73|13.33|0
1651829300000|2022-05-06 09:28:20|14.68|13.28|14.72|13.32|14.73|13.33|14.68|13.28|0
1651829310000|2022-05-06 09:28:30|14.7|13.3|14.69|13.29|14.7|13.3|14.69|13.29|0
1651829320000|2022-05-06 09:28:40|14.7|13.3|14.73|13.33|14.73|13.33|14.69|13.29|0
1651829330000|2022-05-06 09:28:50|14.77|13.37|14.91|13.49|14.91|13.49|14.77|13.37|0
1651829340000|2022-05-06 09:29:00|14.97|13.54|14.96|13.53|14.97|13.54|14.96|13.53|0
1651829350000|2022-05-06 09:29:10|14.94|13.52|14.94|13.52|14.96|13.53|14.94|13.52|0
1651829360000|2022-05-06 09:29:20|14.91|13.49|14.96|13.53|14.96|13.53|14.91|13.49|0
1651829370000|2022-05-06 09:29:30|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1651829380000|2022-05-06 09:29:40|14.89|13.47|14.91|13.49|14.93|13.51|14.89|13.47|0
1651829390000|2022-05-06 09:29:50|14.86|13.44|14.8|13.39|14.86|13.44|14.8|13.39|0
1651829400000|2022-05-06 09:30:00|14.75|13.34|14.8|13.39|14.8|13.39|14.75|13.34|0
1651829410000|2022-05-06 09:30:10|14.86|13.44|14.91|13.49|14.94|13.52|14.86|13.44|0
1651829420000|2022-05-06 09:30:20|14.93|13.51|14.91|13.49|14.93|13.51|14.91|13.49|0
1651829430000|2022-05-06 09:30:30|14.87|13.45|14.94|13.52|14.94|13.52|14.87|13.45|0
1651829440000|2022-05-06 09:30:40|14.96|13.53|14.97|13.54|14.97|13.54|14.96|13.53|0
1651829450000|2022-05-06 09:30:50|14.98|13.56|15.03|13.6|15.03|13.6|14.98|13.56|0
1651829460000|2022-05-06 09:31:00|15.05|13.62|15.05|13.62|15.05|13.62|15.03|13.6|0
1651829470000|2022-05-06 09:31:10|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1651829480000|2022-05-06 09:31:20|15.12|13.68|15.14|13.7|15.14|13.7|15.12|13.68|0
1651829490000|2022-05-06 09:31:30|15.23|13.78|15.25|13.8|15.28|13.83|15.17|13.72|0
1651829500000|2022-05-06 09:31:40|15.2|13.75|15.2|13.75|15.22|13.77|15.2|13.75|0
1651829510000|2022-05-06 09:31:50|15.22|13.77|15.2|13.75|15.22|13.77|15.2|13.75|0
1651829520000|2022-05-06 09:32:00|15.17|13.72|15.22|13.77|15.22|13.77|15.17|13.72|0
1651829530000|2022-05-06 09:32:10|15.31|13.85|15.31|13.85|15.37|13.9|15.31|13.85|0
1651829540000|2022-05-06 09:32:20|15.37|13.9|15.43|13.96|15.43|13.96|15.34|13.88|0
1651829550000|2022-05-06 09:32:30|15.41|13.94|15.4|13.93|15.43|13.96|15.4|13.93|0
1651829560000|2022-05-06 09:32:40|15.43|13.96|15.47|14|15.48|14.01|15.43|13.96|0
1651829570000|2022-05-06 09:32:50|15.48|14.01|15.47|14|15.48|14.01|15.45|13.98|0
1651829580000|2022-05-06 09:33:00|15.48|14.01|15.45|13.98|15.5|14.02|15.45|13.98|0
1651829590000|2022-05-06 09:33:10|15.43|13.96|15.51|14.03|15.51|14.03|15.43|13.96|0
1651829600000|2022-05-06 09:33:20|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1651829610000|2022-05-06 09:33:30|15.45|13.98|15.56|14.07|15.56|14.07|15.45|13.98|0
1651829620000|2022-05-06 09:33:40|15.57|14.09|15.6|14.11|15.63|14.14|15.57|14.09|0
1651829630000|2022-05-06 09:33:50|15.58|14.1|15.61|14.13|15.61|14.13|15.58|14.1|0
1651829640000|2022-05-06 09:34:00|15.6|14.11|15.58|14.1|15.6|14.11|15.57|14.09|0
1651829650000|2022-05-06 09:34:10|15.6|14.11|15.55|14.07|15.6|14.11|15.55|14.07|0
1651829660000|2022-05-06 09:34:20|15.57|14.09|15.61|14.13|15.61|14.13|15.57|14.09|0
1651829670000|2022-05-06 09:34:30|15.63|14.14|15.58|14.1|15.63|14.14|15.58|14.1|0
1651829680000|2022-05-06 09:34:40|15.54|14.06|15.6|14.11|15.6|14.11|15.54|14.06|0
1651829690000|2022-05-06 09:34:50|15.58|14.1|15.57|14.09|15.58|14.1|15.54|14.06|0
1651829700000|2022-05-06 09:35:00|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1651829710000|2022-05-06 09:35:10|15.6|14.11|15.44|13.97|15.6|14.11|15.44|13.97|0
1651829720000|2022-05-06 09:35:20|15.45|13.98|15.47|13.99|15.47|13.99|15.45|13.98|0
1651829730000|2022-05-06 09:35:30|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1651829740000|2022-05-06 09:35:40|15.5|14.02|15.47|13.99|15.5|14.02|15.47|13.99|0
1651829750000|2022-05-06 09:35:50|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1651829760000|2022-05-06 09:36:00|15.47|13.99|15.42|13.96|15.47|13.99|15.42|13.96|0
1651829770000|2022-05-06 09:36:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1651829780000|2022-05-06 09:36:20|15.44|13.97|15.48|14.01|15.57|14.09|15.44|13.97|0
1651829790000|2022-05-06 09:36:30|15.44|13.97|15.4|13.93|15.44|13.97|15.4|13.93|0
1651829800000|2022-05-06 09:36:40|15.37|13.9|15.31|13.85|15.39|13.93|15.31|13.85|0
1651829810000|2022-05-06 09:36:50|15.32|13.86|15.28|13.82|15.32|13.86|15.28|13.82|0
1651829820000|2022-05-06 09:37:00|15.31|13.85|15.37|13.9|15.37|13.9|15.31|13.85|0
1651829830000|2022-05-06 09:37:10|15.35|13.89|15.29|13.84|15.35|13.89|15.29|13.84|0
1651829840000|2022-05-06 09:37:20|15.28|13.82|15.28|13.82|15.31|13.85|15.28|13.82|0
1651829850000|2022-05-06 09:37:30|15.37|13.9|15.42|13.95|15.42|13.95|15.37|13.9|0
1651829860000|2022-05-06 09:37:40|15.48|14.01|15.51|14.03|15.51|14.03|15.48|14.01|0
1651829870000|2022-05-06 09:37:50|15.48|14.01|15.45|13.98|15.5|14.02|15.45|13.98|0
1651829880000|2022-05-06 09:38:00|15.42|13.95|15.41|13.94|15.42|13.95|15.39|13.93|0
1651829890000|2022-05-06 09:38:10|15.44|13.97|15.57|14.09|15.57|14.09|15.44|13.97|0
1651829900000|2022-05-06 09:38:20|15.63|14.14|15.66|14.16|15.66|14.16|15.61|14.12|0
1651829910000|2022-05-06 09:38:30|15.64|14.15|15.63|14.14|15.67|14.18|15.63|14.14|0
1651829920000|2022-05-06 09:38:40|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1651829930000|2022-05-06 09:38:50|15.68|14.19|15.74|14.24|15.74|14.24|15.68|14.19|0
1651829940000|2022-05-06 09:39:00|15.73|14.23|15.73|14.23|15.73|14.23|15.71|14.22|0
1651829950000|2022-05-06 09:39:10|15.74|14.24|15.7|14.2|15.74|14.24|15.7|14.2|0
1651829960000|2022-05-06 09:39:20|15.68|14.19|15.83|14.32|15.83|14.32|15.68|14.19|0
1651829970000|2022-05-06 09:39:30|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1651829980000|2022-05-06 09:39:40|15.89|14.38|15.82|14.31|15.89|14.38|15.82|14.31|0
1651829990000|2022-05-06 09:39:50|15.85|14.34|15.86|14.35|15.86|14.35|15.83|14.32|0
1651830000000|2022-05-06 09:40:00|15.92|14.4|15.98|14.46|15.98|14.46|15.92|14.4|0
1651830010000|2022-05-06 09:40:10|15.95|14.43|15.89|14.38|15.95|14.43|15.89|14.38|0
1651830020000|2022-05-06 09:40:20|15.86|14.35|15.84|14.34|15.86|14.35|15.83|14.32|0
1651830030000|2022-05-06 09:40:30|15.8|14.3|15.77|14.27|15.8|14.3|15.76|14.26|0
1651830040000|2022-05-06 09:40:40|15.79|14.28|15.83|14.32|15.84|14.34|15.79|14.28|0
1651830050000|2022-05-06 09:40:50|15.82|14.31|15.89|14.38|15.89|14.38|15.8|14.3|0
1651830060000|2022-05-06 09:41:00|15.83|14.32|15.8|14.3|15.83|14.32|15.8|14.3|0
1651830070000|2022-05-06 09:41:10|15.79|14.28|15.68|14.19|15.79|14.28|15.68|14.19|0
1651830080000|2022-05-06 09:41:20|15.7|14.2|15.73|14.23|15.73|14.23|15.67|14.18|0
1651830090000|2022-05-06 09:41:30|15.71|14.22|15.79|14.28|15.79|14.28|15.71|14.22|0
1651830100000|2022-05-06 09:41:40|15.81|14.31|15.89|14.38|15.89|14.38|15.81|14.31|0
1651830110000|2022-05-06 09:41:50|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1651830120000|2022-05-06 09:42:00|15.93|14.42|15.89|14.38|15.93|14.42|15.89|14.38|0
1651830130000|2022-05-06 09:42:10|15.92|14.4|15.9|14.39|15.92|14.4|15.89|14.38|0
1651830140000|2022-05-06 09:42:20|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1651830150000|2022-05-06 09:42:30|15.9|14.39|15.96|14.44|15.96|14.44|15.9|14.39|0
1651830160000|2022-05-06 09:42:40|15.95|14.43|15.95|14.43|15.95|14.43|15.92|14.4|0
1651830170000|2022-05-06 09:42:50|15.93|14.42|15.92|14.4|15.95|14.43|15.92|14.4|0
1651830180000|2022-05-06 09:43:00|15.89|14.38|15.81|14.31|15.89|14.38|15.81|14.31|0
1651830190000|2022-05-06 09:43:10|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1651830200000|2022-05-06 09:43:20|15.78|14.28|15.78|14.28|15.8|14.3|15.78|14.28|0
1651830210000|2022-05-06 09:43:30|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1651830220000|2022-05-06 09:43:40|15.77|14.27|15.81|14.31|15.83|14.32|15.77|14.27|0
1651830230000|2022-05-06 09:43:50|15.8|14.29|15.81|14.31|15.81|14.31|15.8|14.29|0
1651830240000|2022-05-06 09:44:00|15.83|14.32|15.83|14.32|15.86|14.35|15.83|14.32|0
1651830250000|2022-05-06 09:44:10|15.84|14.33|15.86|14.35|15.86|14.35|15.84|14.33|0
1651830260000|2022-05-06 09:44:20|15.84|14.33|15.83|14.32|15.84|14.33|15.83|14.32|0
1651830270000|2022-05-06 09:44:30|15.8|14.29|15.83|14.32|15.84|14.33|15.8|14.29|0
1651830280000|2022-05-06 09:44:40|15.86|14.35|15.89|14.37|15.89|14.37|15.86|14.35|0
1651830290000|2022-05-06 09:44:50|15.95|14.43|15.96|14.44|15.96|14.44|15.95|14.43|0
1651830300000|2022-05-06 09:45:00|15.98|14.46|15.95|14.43|15.98|14.46|15.95|14.43|0
1651830310000|2022-05-06 09:45:10|15.96|14.44|15.98|14.46|15.98|14.46|15.95|14.43|0
1651830320000|2022-05-06 09:45:20|15.99|14.47|16.1|14.56|16.1|14.56|15.99|14.47|0
1651830330000|2022-05-06 09:45:30|15.98|14.45|16.02|14.49|16.02|14.49|15.96|14.44|0
1651830340000|2022-05-06 09:45:40|16.05|14.52|16.14|14.6|16.14|14.6|16.05|14.52|0
1651830350000|2022-05-06 09:45:50|16.1|14.56|16.17|14.63|16.17|14.63|16.1|14.56|0
1651830360000|2022-05-06 09:46:00|16.2|14.66|16.2|14.66|16.25|14.7|16.2|14.66|0
1651830370000|2022-05-06 09:46:10|16.19|14.64|16.19|14.64|16.19|14.64|16.16|14.62|0
1651830380000|2022-05-06 09:46:20|16.2|14.66|16.25|14.7|16.25|14.7|16.19|14.64|0
1651830390000|2022-05-06 09:46:30|16.29|14.74|16.26|14.71|16.29|14.74|16.26|14.71|0
1651830400000|2022-05-06 09:46:40|16.29|14.74|16.23|14.68|16.31|14.75|16.23|14.68|0
1651830410000|2022-05-06 09:46:50|16.28|14.73|16.31|14.75|16.31|14.75|16.28|14.73|0
1651830420000|2022-05-06 09:47:00|16.34|14.78|16.37|14.81|16.37|14.81|16.34|14.78|0
1651830430000|2022-05-06 09:47:10|16.34|14.78|16.34|14.78|16.35|14.79|16.34|14.78|0
1651830440000|2022-05-06 09:47:20|16.4|14.83|16.4|14.83|16.4|14.83|16.38|14.82|0
1651830450000|2022-05-06 09:47:30|16.38|14.82|16.34|14.78|16.38|14.82|16.34|14.78|0
1651830460000|2022-05-06 09:47:40|16.35|14.79|16.27|14.72|16.35|14.79|16.27|14.72|0
1651830470000|2022-05-06 09:47:50|16.26|14.71|16.29|14.74|16.29|14.74|16.24|14.7|0
1651830480000|2022-05-06 09:48:00|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1651830490000|2022-05-06 09:48:10|16.35|14.79|16.49|14.92|16.49|14.92|16.35|14.79|0
1651830500000|2022-05-06 09:48:20|16.46|14.89|16.37|14.81|16.46|14.89|16.37|14.81|0
1651830510000|2022-05-06 09:48:30|16.33|14.78|16.37|14.81|16.37|14.81|16.29|14.74|0
1651830520000|2022-05-06 09:48:40|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1651830530000|2022-05-06 09:48:50|16.29|14.74|16.21|14.67|16.29|14.74|16.21|14.67|0
1651830540000|2022-05-06 09:49:00|16.23|14.68|16.24|14.7|16.27|14.72|16.23|14.68|0
1651830550000|2022-05-06 09:49:10|16.18|14.64|16.09|14.56|16.18|14.64|16.09|14.56|0
1651830560000|2022-05-06 09:49:20|16.08|14.55|16.03|14.51|16.09|14.56|16.03|14.51|0
1651830570000|2022-05-06 09:49:30|16.02|14.49|15.97|14.45|16.02|14.49|15.97|14.45|0
1651830580000|2022-05-06 09:49:40|15.94|14.43|15.99|14.47|15.99|14.47|15.94|14.43|0
1651830590000|2022-05-06 09:49:50|16|14.48|16.09|14.56|16.09|14.56|16|14.48|0
1651830600000|2022-05-06 09:50:00|16.08|14.55|16.18|14.64|16.18|14.64|16.08|14.55|0
1651830610000|2022-05-06 09:50:10|16.12|14.59|16.14|14.6|16.14|14.6|16.12|14.59|0
1651830620000|2022-05-06 09:50:20|16.12|14.59|15.99|14.47|16.12|14.59|15.99|14.47|0
1651830630000|2022-05-06 09:50:30|16.03|14.51|16.02|14.49|16.08|14.55|16.02|14.49|0
1651830640000|2022-05-06 09:50:40|16.03|14.51|16.15|14.61|16.15|14.61|16.03|14.51|0
1651830650000|2022-05-06 09:50:50|16.2|14.65|16.27|14.72|16.27|14.72|16.2|14.65|0
1651830660000|2022-05-06 09:51:00|16.24|14.7|16.26|14.71|16.3|14.75|16.24|14.7|0
1651830670000|2022-05-06 09:51:10|16.24|14.7|16.3|14.75|16.32|14.76|16.24|14.7|0
1651830680000|2022-05-06 09:51:20|16.33|14.78|16.27|14.72|16.33|14.78|16.27|14.72|0
1651830690000|2022-05-06 09:51:30|16.29|14.74|16.18|14.64|16.29|14.74|16.18|14.64|0
1651830700000|2022-05-06 09:51:40|16.15|14.61|16.11|14.57|16.15|14.61|16.11|14.57|0
1651830710000|2022-05-06 09:51:50|16.09|14.56|16.08|14.55|16.09|14.56|16.05|14.52|0
1651830720000|2022-05-06 09:52:00|16.11|14.57|16.15|14.61|16.18|14.64|16.11|14.57|0
1651830730000|2022-05-06 09:52:10|16.14|14.6|16.11|14.57|16.14|14.6|16.11|14.57|0
1651830740000|2022-05-06 09:52:20|16.06|14.53|16.06|14.53|16.09|14.56|16.06|14.53|0
1651830750000|2022-05-06 09:52:30|16.09|14.56|16.11|14.57|16.11|14.57|16.08|14.55|0
1651830760000|2022-05-06 09:52:40|16.15|14.61|16.26|14.71|16.26|14.71|16.15|14.61|0
1651830770000|2022-05-06 09:52:50|16.24|14.7|16.24|14.7|16.27|14.72|16.24|14.7|0
1651830780000|2022-05-06 09:53:00|16.27|14.72|16.24|14.7|16.29|14.74|16.24|14.7|0
1651830790000|2022-05-06 09:53:10|16.21|14.67|16.32|14.76|16.32|14.76|16.21|14.67|0
1651830800000|2022-05-06 09:53:20|16.33|14.78|16.3|14.75|16.33|14.78|16.29|14.74|0
1651830810000|2022-05-06 09:53:30|16.29|14.74|16.27|14.72|16.29|14.74|16.27|14.72|0
1651830820000|2022-05-06 09:53:40|16.26|14.71|16.23|14.68|16.26|14.71|16.18|14.64|0
1651830830000|2022-05-06 09:53:50|16.21|14.67|16.23|14.68|16.23|14.68|16.21|14.67|0
1651830840000|2022-05-06 09:54:00|16.32|14.76|16.42|14.86|16.42|14.86|16.23|14.68|0
1651830850000|2022-05-06 09:54:10|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1651830860000|2022-05-06 09:54:20|16.41|14.84|16.42|14.86|16.42|14.86|16.39|14.83|0
1651830870000|2022-05-06 09:54:30|16.45|14.89|16.45|14.89|16.48|14.91|16.45|14.89|0
1651830880000|2022-05-06 09:54:40|16.48|14.91|16.53|14.95|16.53|14.95|16.45|14.89|0
1651830890000|2022-05-06 09:54:50|16.54|14.97|16.51|14.94|16.54|14.97|16.51|14.94|0
1651830900000|2022-05-06 09:55:00|16.45|14.89|16.42|14.86|16.45|14.89|16.42|14.86|0
1651830910000|2022-05-06 09:55:10|16.39|14.83|16.39|14.83|16.45|14.89|16.39|14.83|0
1651830920000|2022-05-06 09:55:20|16.41|14.84|16.36|14.8|16.41|14.84|16.36|14.8|0
1651830930000|2022-05-06 09:55:30|16.42|14.86|16.39|14.83|16.42|14.86|16.39|14.83|0
1651830940000|2022-05-06 09:55:40|16.36|14.8|16.3|14.75|16.36|14.8|16.26|14.71|0
1651830950000|2022-05-06 09:55:50|16.32|14.76|16.23|14.68|16.32|14.76|16.23|14.68|0
1651830960000|2022-05-06 09:56:00|16.32|14.76|16.39|14.83|16.41|14.84|16.32|14.76|0
1651830970000|2022-05-06 09:56:10|16.42|14.86|16.5|14.93|16.51|14.94|16.42|14.86|0
1651830980000|2022-05-06 09:56:20|16.51|14.94|16.42|14.86|16.51|14.94|16.42|14.86|0
1651830990000|2022-05-06 09:56:30|16.45|14.89|16.39|14.83|16.45|14.89|16.38|14.82|0
1651831000000|2022-05-06 09:56:40|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1651831010000|2022-05-06 09:56:50|16.33|14.78|16.3|14.75|16.33|14.78|16.3|14.75|0
1651831020000|2022-05-06 09:57:00|16.38|14.82|16.38|14.82|16.38|14.82|16.36|14.8|0
1651831030000|2022-05-06 09:57:10|16.36|14.8|16.47|14.9|16.48|14.91|16.36|14.8|0
1651831040000|2022-05-06 09:57:20|16.45|14.89|16.42|14.86|16.45|14.89|16.42|14.86|0
1651831050000|2022-05-06 09:57:30|16.44|14.87|16.38|14.82|16.44|14.87|16.38|14.82|0
1651831060000|2022-05-06 09:57:40|16.36|14.8|16.3|14.75|16.36|14.8|16.3|14.75|0
1651831070000|2022-05-06 09:57:50|16.38|14.82|16.34|14.79|16.39|14.83|16.34|14.79|0
1651831080000|2022-05-06 09:58:00|16.36|14.8|16.56|14.98|16.57|15|16.36|14.8|0
1651831090000|2022-05-06 09:58:10|16.57|15|16.59|15.01|16.59|15.01|16.54|14.97|0
1651831100000|2022-05-06 09:58:20|16.51|14.94|16.51|14.94|16.51|14.94|16.48|14.91|0
1651831110000|2022-05-06 09:58:30|16.5|14.93|16.6|15.02|16.63|15.05|16.5|14.93|0
1651831120000|2022-05-06 09:58:40|16.63|15.05|16.67|15.08|16.67|15.08|16.62|15.04|0
1651831130000|2022-05-06 09:58:50|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1651831140000|2022-05-06 09:59:00|16.67|15.08|16.6|15.02|16.67|15.08|16.59|15.01|0
1651831150000|2022-05-06 09:59:10|16.57|14.99|16.7|15.11|16.7|15.11|16.57|14.99|0
1651831160000|2022-05-06 09:59:20|16.67|15.08|16.62|15.04|16.67|15.08|16.6|15.02|0
1651831170000|2022-05-06 09:59:30|16.71|15.12|16.63|15.05|16.71|15.12|16.63|15.05|0
1651831180000|2022-05-06 09:59:40|16.68|15.09|16.6|15.02|16.68|15.09|16.6|15.02|0
1651831190000|2022-05-06 09:59:50|16.57|14.99|16.59|15.01|16.59|15.01|16.57|14.99|0
1651831200000|2022-05-06 10:00:00|16.6|15.02|16.45|14.88|16.6|15.02|16.45|14.88|0
1651831210000|2022-05-06 10:00:10|16.51|14.94|16.51|14.94|16.54|14.97|16.51|14.94|0
1651831220000|2022-05-06 10:00:20|16.53|14.95|16.43|14.87|16.53|14.95|16.43|14.87|0
1651831230000|2022-05-06 10:00:30|16.45|14.88|16.33|14.77|16.45|14.88|16.3|14.75|0
1651831240000|2022-05-06 10:00:40|16.36|14.8|16.39|14.83|16.43|14.87|16.36|14.8|0
1651831250000|2022-05-06 10:00:50|16.4|14.84|16.5|14.92|16.54|14.97|16.4|14.84|0
1651831260000|2022-05-06 10:01:00|16.48|14.91|16.57|14.99|16.57|14.99|16.45|14.88|0
1651831270000|2022-05-06 10:01:10|16.6|15.02|16.54|14.97|16.6|15.02|16.54|14.97|0
1651831280000|2022-05-06 10:01:20|16.51|14.94|16.43|14.87|16.54|14.97|16.43|14.87|0
1651831290000|2022-05-06 10:01:30|16.42|14.86|16.21|14.66|16.42|14.86|16.21|14.66|0
1651831300000|2022-05-06 10:01:40|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1651831310000|2022-05-06 10:01:50|16.16|14.62|16.15|14.61|16.18|14.64|16.15|14.61|0
1651831320000|2022-05-06 10:02:00|16.1|14.57|16.18|14.64|16.18|14.64|16.1|14.57|0
1651831330000|2022-05-06 10:02:10|16.25|14.7|16.13|14.6|16.25|14.7|16.13|14.6|0
1651831340000|2022-05-06 10:02:20|16.12|14.58|16.09|14.56|16.12|14.58|16.09|14.56|0
1651831350000|2022-05-06 10:02:30|16.12|14.58|16.15|14.61|16.15|14.61|16.12|14.58|0
1651831360000|2022-05-06 10:02:40|16.18|14.64|16.13|14.6|16.18|14.64|16.13|14.6|0
1651831370000|2022-05-06 10:02:50|16.27|14.72|16.27|14.72|16.27|14.72|16.24|14.69|0
1651831380000|2022-05-06 10:03:00|16.24|14.69|16.25|14.7|16.25|14.7|16.24|14.69|0
1651831390000|2022-05-06 10:03:10|16.27|14.72|16.39|14.83|16.39|14.83|16.27|14.72|0
1651831400000|2022-05-06 10:03:20|16.33|14.77|16.36|14.8|16.36|14.8|16.33|14.77|0
1651831410000|2022-05-06 10:03:30|16.33|14.77|16.4|14.84|16.4|14.84|16.33|14.77|0
1651831420000|2022-05-06 10:03:40|16.34|14.79|16.39|14.83|16.39|14.83|16.34|14.79|0
1651831430000|2022-05-06 10:03:50|16.36|14.8|16.37|14.81|16.37|14.81|16.34|14.79|0
1651831440000|2022-05-06 10:04:00|16.4|14.84|16.49|14.92|16.49|14.92|16.37|14.81|0
1651831450000|2022-05-06 10:04:10|16.45|14.88|16.4|14.84|16.45|14.88|16.4|14.84|0
1651831460000|2022-05-06 10:04:20|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1651831470000|2022-05-06 10:04:30|16.36|14.8|16.36|14.8|16.36|14.8|16.34|14.79|0
1651831480000|2022-05-06 10:04:40|16.34|14.79|16.31|14.76|16.34|14.79|16.31|14.76|0
1651831490000|2022-05-06 10:04:50|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1651831500000|2022-05-06 10:05:00|16.21|14.66|16.28|14.73|16.28|14.73|16.21|14.66|0
1651831510000|2022-05-06 10:05:10|16.33|14.77|16.28|14.73|16.33|14.77|16.28|14.73|0
1651831520000|2022-05-06 10:05:20|16.27|14.72|16.3|14.74|16.3|14.74|16.27|14.72|0
1651831530000|2022-05-06 10:05:30|16.27|14.72|16.31|14.76|16.33|14.77|16.27|14.72|0
1651831540000|2022-05-06 10:05:40|16.33|14.77|16.42|14.85|16.46|14.89|16.33|14.77|0
1651831550000|2022-05-06 10:05:50|16.45|14.88|16.51|14.94|16.51|14.94|16.45|14.88|0
1651831560000|2022-05-06 10:06:00|16.49|14.92|16.48|14.91|16.49|14.92|16.45|14.88|0
1651831570000|2022-05-06 10:06:10|16.45|14.88|16.45|14.88|16.45|14.88|16.43|14.87|0
1651831580000|2022-05-06 10:06:20|16.42|14.85|16.48|14.91|16.48|14.91|16.42|14.85|0
1651831590000|2022-05-06 10:06:30|16.49|14.92|16.49|14.92|16.49|14.92|16.46|14.89|0
1651831600000|2022-05-06 10:06:40|16.6|15.02|16.69|15.1|16.69|15.1|16.6|15.02|0
1651831610000|2022-05-06 10:06:50|16.66|15.07|16.6|15.02|16.66|15.07|16.6|15.02|0
1651831620000|2022-05-06 10:07:00|16.57|14.99|16.66|15.07|16.66|15.07|16.57|14.99|0
1651831630000|2022-05-06 10:07:10|16.65|15.06|16.54|14.96|16.66|15.07|16.54|14.96|0
1651831640000|2022-05-06 10:07:20|16.51|14.94|16.51|14.94|16.52|14.95|16.51|14.94|0
1651831650000|2022-05-06 10:07:30|16.49|14.92|16.45|14.88|16.49|14.92|16.45|14.88|0
1651831660000|2022-05-06 10:07:40|16.48|14.91|16.45|14.88|16.48|14.91|16.39|14.83|0
1651831670000|2022-05-06 10:07:50|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1651831680000|2022-05-06 10:08:00|16.33|14.77|16.27|14.72|16.33|14.77|16.27|14.72|0
1651831690000|2022-05-06 10:08:10|16.3|14.74|16.23|14.69|16.3|14.74|16.23|14.69|0
1651831700000|2022-05-06 10:08:20|16.2|14.66|16.26|14.72|16.26|14.72|16.2|14.66|0
1651831710000|2022-05-06 10:08:30|16.19|14.65|16.14|14.61|16.19|14.65|16.14|14.61|0
1651831720000|2022-05-06 10:08:40|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1651831730000|2022-05-06 10:08:50|16.08|14.55|16.02|14.5|16.11|14.58|16.02|14.5|0
1651831740000|2022-05-06 10:09:00|16.07|14.54|16.02|14.5|16.08|14.55|16.02|14.5|0
1651831750000|2022-05-06 10:09:10|16.01|14.48|15.97|14.44|16.01|14.48|15.97|14.44|0
1651831760000|2022-05-06 10:09:20|15.99|14.47|15.97|14.44|15.99|14.47|15.97|14.44|0
1651831770000|2022-05-06 10:09:30|15.98|14.46|15.99|14.47|15.99|14.47|15.98|14.46|0
1651831780000|2022-05-06 10:09:40|15.97|14.44|15.94|14.42|15.97|14.44|15.94|14.42|0
1651831790000|2022-05-06 10:09:50|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1651831800000|2022-05-06 10:10:00|15.91|14.39|15.92|14.4|15.92|14.4|15.91|14.39|0
1651831810000|2022-05-06 10:10:10|15.88|14.36|15.82|14.31|15.88|14.36|15.82|14.31|0
1651831820000|2022-05-06 10:10:20|15.79|14.28|15.82|14.31|15.82|14.31|15.79|14.28|0
1651831830000|2022-05-06 10:10:30|15.79|14.28|15.89|14.38|15.89|14.38|15.79|14.28|0
1651831840000|2022-05-06 10:10:40|15.93|14.42|16.02|14.5|16.02|14.5|15.93|14.42|0
1651831850000|2022-05-06 10:10:50|16.05|14.52|16.05|14.52|16.05|14.52|16.04|14.51|0
1651831860000|2022-05-06 10:11:00|16.11|14.58|16.08|14.55|16.13|14.59|16.08|14.55|0
1651831870000|2022-05-06 10:11:10|16.05|14.52|16.02|14.5|16.05|14.52|16.02|14.5|0
1651831880000|2022-05-06 10:11:20|16.05|14.52|16.11|14.58|16.11|14.58|16.05|14.52|0
1651831890000|2022-05-06 10:11:30|16.08|14.55|16.16|14.62|16.16|14.62|16.08|14.55|0
1651831900000|2022-05-06 10:11:40|16.14|14.61|16.17|14.63|16.17|14.63|16.14|14.61|0
1651831910000|2022-05-06 10:11:50|16.2|14.66|16.17|14.63|16.25|14.7|16.17|14.63|0
1651831920000|2022-05-06 10:12:00|16.2|14.66|16.14|14.61|16.2|14.66|16.14|14.61|0
1651831930000|2022-05-06 10:12:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1651831940000|2022-05-06 10:12:20|16.16|14.62|16.11|14.58|16.17|14.63|16.11|14.58|0
1651831950000|2022-05-06 10:12:30|16.13|14.59|16.16|14.62|16.16|14.62|16.13|14.59|0
1651831960000|2022-05-06 10:12:40|16.14|14.61|16.23|14.69|16.23|14.69|16.14|14.61|0
1651831970000|2022-05-06 10:12:50|16.28|14.73|16.28|14.73|16.32|14.77|16.28|14.73|0
1651831980000|2022-05-06 10:13:00|16.2|14.66|16.08|14.55|16.2|14.66|16.08|14.55|0
1651831990000|2022-05-06 10:13:10|15.99|14.47|15.9|14.39|15.99|14.47|15.9|14.39|0
1651832000000|2022-05-06 10:13:20|15.89|14.38|15.68|14.19|15.89|14.38|15.68|14.19|0
1651832010000|2022-05-06 10:13:30|15.64|14.15|15.58|14.1|15.65|14.16|15.58|14.1|0
1651832020000|2022-05-06 10:13:40|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1651832030000|2022-05-06 10:13:50|15.49|14.02|15.61|14.12|15.61|14.12|15.49|14.02|0
1651832040000|2022-05-06 10:14:00|15.68|14.19|15.71|14.22|15.73|14.23|15.68|14.19|0
1651832050000|2022-05-06 10:14:10|15.77|14.27|15.79|14.28|15.79|14.28|15.77|14.27|0
1651832060000|2022-05-06 10:14:20|15.77|14.27|15.73|14.23|15.79|14.28|15.73|14.23|0
1651832070000|2022-05-06 10:14:30|15.7|14.2|15.7|14.2|15.7|14.2|15.68|14.19|0
1651832080000|2022-05-06 10:14:40|15.67|14.18|15.74|14.24|15.74|14.24|15.67|14.18|0
1651832090000|2022-05-06 10:14:50|15.7|14.2|15.81|14.31|15.81|14.31|15.7|14.2|0
1651832100000|2022-05-06 10:15:00|15.8|14.29|15.81|14.31|15.81|14.31|15.8|14.29|0
1651832110000|2022-05-06 10:15:10|15.79|14.28|15.77|14.27|15.79|14.28|15.77|14.27|0
1651832120000|2022-05-06 10:15:20|15.76|14.26|15.73|14.23|15.78|14.28|15.73|14.23|0
1651832130000|2022-05-06 10:15:30|15.7|14.2|15.76|14.25|15.78|14.28|15.7|14.2|0
1651832140000|2022-05-06 10:15:40|15.78|14.28|15.81|14.31|15.81|14.31|15.76|14.25|0
1651832150000|2022-05-06 10:15:50|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1651832160000|2022-05-06 10:16:00|15.87|14.36|15.81|14.31|15.87|14.36|15.81|14.31|0
1651832170000|2022-05-06 10:16:10|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1651832180000|2022-05-06 10:16:20|15.81|14.31|15.8|14.29|15.81|14.31|15.78|14.28|0
1651832190000|2022-05-06 10:16:30|15.81|14.31|15.8|14.29|15.81|14.31|15.78|14.28|0
1651832200000|2022-05-06 10:16:40|15.81|14.31|15.84|14.33|15.84|14.33|15.81|14.31|0
1651832210000|2022-05-06 10:16:50|15.86|14.35|15.83|14.32|15.87|14.36|15.83|14.32|0
1651832220000|2022-05-06 10:17:00|15.84|14.33|15.81|14.31|15.86|14.35|15.81|14.31|0
1651832230000|2022-05-06 10:17:10|15.78|14.28|15.77|14.27|15.78|14.28|15.75|14.25|0
1651832240000|2022-05-06 10:17:20|15.75|14.25|15.73|14.23|15.75|14.25|15.68|14.19|0
1651832250000|2022-05-06 10:17:30|15.7|14.2|15.7|14.2|15.73|14.23|15.68|14.19|0
1651832260000|2022-05-06 10:17:40|15.71|14.21|15.77|14.27|15.77|14.27|15.71|14.21|0
1651832270000|2022-05-06 10:17:50|15.74|14.24|15.7|14.2|15.74|14.24|15.7|14.2|0
1651832280000|2022-05-06 10:18:00|15.71|14.21|15.58|14.09|15.71|14.21|15.58|14.09|0
1651832290000|2022-05-06 10:18:10|15.56|14.08|15.58|14.09|15.59|14.11|15.55|14.07|0
1651832300000|2022-05-06 10:18:20|15.55|14.07|15.52|14.04|15.58|14.09|15.52|14.04|0
1651832310000|2022-05-06 10:18:30|15.55|14.07|15.51|14.03|15.55|14.07|15.49|14.02|0
1651832320000|2022-05-06 10:18:40|15.55|14.07|15.45|13.98|15.55|14.07|15.45|13.98|0
1651832330000|2022-05-06 10:18:50|15.46|13.99|15.52|14.04|15.52|14.04|15.43|13.96|0
1651832340000|2022-05-06 10:19:00|15.55|14.07|15.61|14.12|15.61|14.12|15.55|14.07|0
1651832350000|2022-05-06 10:19:10|15.64|14.15|15.71|14.21|15.71|14.21|15.64|14.15|0
1651832360000|2022-05-06 10:19:20|15.75|14.25|15.69|14.2|15.75|14.25|15.69|14.2|0
1651832370000|2022-05-06 10:19:30|15.78|14.28|15.81|14.31|15.84|14.33|15.74|14.24|0
1651832380000|2022-05-06 10:19:40|15.83|14.32|15.83|14.32|15.83|14.32|15.81|14.31|0
1651832390000|2022-05-06 10:19:50|15.81|14.31|15.78|14.28|15.81|14.31|15.78|14.28|0
1651832400000|2022-05-06 10:20:00|15.8|14.29|15.83|14.32|15.83|14.32|15.8|14.29|0
1651832410000|2022-05-06 10:20:10|15.87|14.36|15.84|14.33|15.87|14.36|15.84|14.33|0
1651832420000|2022-05-06 10:20:20|15.9|14.39|15.96|14.44|15.96|14.44|15.9|14.39|0
1651832430000|2022-05-06 10:20:30|16.02|14.49|15.99|14.47|16.03|14.51|15.99|14.47|0
1651832440000|2022-05-06 10:20:40|16|14.48|16.02|14.49|16.02|14.49|15.99|14.47|0
1651832450000|2022-05-06 10:20:50|16.06|14.53|15.99|14.47|16.06|14.53|15.99|14.47|0
1651832460000|2022-05-06 10:21:00|15.96|14.44|15.84|14.33|15.96|14.44|15.84|14.33|0
1651832470000|2022-05-06 10:21:10|15.78|14.28|15.74|14.24|15.78|14.28|15.72|14.23|0
1651832480000|2022-05-06 10:21:20|15.69|14.2|15.83|14.32|15.83|14.32|15.69|14.2|0
1651832490000|2022-05-06 10:21:30|15.86|14.35|15.91|14.4|15.91|14.4|15.84|14.33|0
1651832500000|2022-05-06 10:21:40|15.93|14.41|15.91|14.4|15.93|14.41|15.91|14.4|0
1651832510000|2022-05-06 10:21:50|15.93|14.41|15.9|14.39|15.93|14.41|15.9|14.39|0
1651832520000|2022-05-06 10:22:00|15.87|14.36|15.96|14.44|15.96|14.44|15.87|14.36|0
1651832530000|2022-05-06 10:22:10|15.99|14.47|15.87|14.36|15.99|14.47|15.87|14.36|0
1651832540000|2022-05-06 10:22:20|15.88|14.37|15.87|14.36|15.88|14.37|15.87|14.36|0
1651832550000|2022-05-06 10:22:30|15.85|14.34|15.85|14.34|15.87|14.36|15.85|14.34|0
1651832560000|2022-05-06 10:22:40|15.87|14.36|15.84|14.33|15.87|14.36|15.84|14.33|0
1651832570000|2022-05-06 10:22:50|15.83|14.32|15.83|14.32|15.85|14.34|15.83|14.32|0
1651832580000|2022-05-06 10:23:00|15.82|14.33|15.91|14.4|15.91|14.4|15.82|14.33|0
1651832590000|2022-05-06 10:23:10|15.93|14.41|15.96|14.44|15.96|14.44|15.93|14.41|0
1651832600000|2022-05-06 10:23:20|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1651832610000|2022-05-06 10:23:30|15.93|14.41|15.93|14.41|15.94|14.42|15.93|14.41|0
1651832620000|2022-05-06 10:23:40|15.94|14.42|15.94|14.42|15.96|14.44|15.94|14.42|0
1651832630000|2022-05-06 10:23:50|15.93|14.41|15.99|14.47|15.99|14.47|15.93|14.41|0
1651832640000|2022-05-06 10:24:00|15.97|14.45|16.14|14.6|16.14|14.6|15.97|14.45|0
1651832650000|2022-05-06 10:24:10|16.17|14.63|16.21|14.67|16.29|14.74|16.17|14.63|0
1651832660000|2022-05-06 10:24:20|16.2|14.65|16.18|14.64|16.23|14.68|16.18|14.64|0
1651832670000|2022-05-06 10:24:30|16.17|14.63|16.2|14.65|16.2|14.65|16.17|14.63|0
1651832680000|2022-05-06 10:24:40|16.11|14.57|16.06|14.53|16.11|14.57|16.03|14.5|0
1651832690000|2022-05-06 10:24:50|16.02|14.49|16.09|14.56|16.09|14.56|16.02|14.49|0
1651832700000|2022-05-06 10:25:00|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1651832710000|2022-05-06 10:25:10|16.14|14.6|16.17|14.63|16.17|14.63|16.14|14.6|0
1651832720000|2022-05-06 10:25:20|16.23|14.68|16.21|14.67|16.29|14.74|16.21|14.67|0
1651832730000|2022-05-06 10:25:30|16.23|14.68|16.17|14.63|16.23|14.68|16.17|14.63|0
1651832740000|2022-05-06 10:25:40|16.2|14.65|16.2|14.65|16.2|14.65|16.18|14.64|0
1651832750000|2022-05-06 10:25:50|16.17|14.63|16.11|14.57|16.17|14.63|16.11|14.57|0
1651832760000|2022-05-06 10:26:00|16.12|14.59|16.12|14.59|16.12|14.59|16.12|14.59|0
1651832770000|2022-05-06 10:26:10|16.11|14.57|16.12|14.59|16.14|14.6|16.11|14.57|0
1651832780000|2022-05-06 10:26:20|16.17|14.63|16.21|14.67|16.21|14.67|16.17|14.63|0
1651832790000|2022-05-06 10:26:30|16.18|14.64|16.23|14.68|16.23|14.68|16.18|14.64|0
1651832800000|2022-05-06 10:26:40|16.21|14.67|16.17|14.63|16.21|14.67|16.17|14.63|0
1651832810000|2022-05-06 10:26:50|16.15|14.61|16.17|14.63|16.17|14.63|16.15|14.61|0
1651832820000|2022-05-06 10:27:00|16.18|14.64|16.26|14.71|16.3|14.75|16.18|14.64|0
1651832830000|2022-05-06 10:27:10|16.29|14.74|16.26|14.71|16.29|14.74|16.26|14.71|0
1651832840000|2022-05-06 10:27:20|16.27|14.72|16.33|14.78|16.35|14.79|16.27|14.72|0
1651832850000|2022-05-06 10:27:30|16.32|14.76|16.36|14.8|16.36|14.8|16.32|14.76|0
1651832860000|2022-05-06 10:27:40|16.38|14.82|16.39|14.83|16.39|14.83|16.38|14.82|0
1651832870000|2022-05-06 10:27:50|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1651832880000|2022-05-06 10:28:00|16.33|14.78|16.38|14.82|16.38|14.82|16.33|14.78|0
1651832890000|2022-05-06 10:28:10|16.44|14.87|16.47|14.9|16.47|14.9|16.44|14.87|0
1651832900000|2022-05-06 10:28:20|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1651832910000|2022-05-06 10:28:30|16.38|14.82|16.42|14.86|16.42|14.86|16.38|14.82|0
1651832920000|2022-05-06 10:28:40|16.41|14.84|16.42|14.86|16.42|14.86|16.39|14.83|0
1651832930000|2022-05-06 10:28:50|16.44|14.87|16.41|14.84|16.44|14.87|16.41|14.84|0
1651832940000|2022-05-06 10:29:00|16.45|14.88|16.47|14.9|16.47|14.9|16.45|14.88|0
1651832950000|2022-05-06 10:29:10|16.44|14.87|16.44|14.87|16.44|14.87|16.42|14.86|0
1651832960000|2022-05-06 10:29:20|16.45|14.88|16.44|14.87|16.45|14.88|16.44|14.87|0
1651832970000|2022-05-06 10:29:30|16.35|14.79|16.38|14.82|16.38|14.82|16.33|14.77|0
1651832980000|2022-05-06 10:29:40|16.36|14.8|16.41|14.84|16.41|14.84|16.36|14.8|0
1651832990000|2022-05-06 10:29:50|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1651833000000|2022-05-06 10:30:00|16.42|14.86|16.57|14.99|16.57|14.99|16.42|14.86|0
1651833010000|2022-05-06 10:30:10|16.59|15.01|16.57|14.99|16.59|15.01|16.56|14.98|0
1651833020000|2022-05-06 10:30:20|16.56|14.98|16.6|15.02|16.63|15.05|16.56|14.98|0
1651833030000|2022-05-06 10:30:30|16.62|15.04|16.62|15.04|16.63|15.05|16.62|15.04|0
1651833040000|2022-05-06 10:30:40|16.59|15.01|16.59|15.01|16.59|15.01|16.57|14.99|0
1651833050000|2022-05-06 10:30:50|16.6|15.02|16.59|15.01|16.6|15.02|16.59|15.01|0
1651833060000|2022-05-06 10:31:00|16.62|15.04|16.57|14.99|16.62|15.04|16.57|14.99|0
1651833070000|2022-05-06 10:31:10|16.6|15.02|16.62|15.04|16.63|15.05|16.6|15.02|0
1651833080000|2022-05-06 10:31:20|16.63|15.05|16.8|15.2|16.8|15.2|16.63|15.05|0
1651833090000|2022-05-06 10:31:30|16.74|15.15|16.9|15.29|16.9|15.29|16.74|15.15|0
1651833100000|2022-05-06 10:31:40|16.87|15.26|16.79|15.19|16.87|15.26|16.79|15.19|0
1651833110000|2022-05-06 10:31:50|16.77|15.18|16.68|15.09|16.77|15.18|16.68|15.09|0
1651833120000|2022-05-06 10:32:00|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1651833130000|2022-05-06 10:32:10|16.69|15.1|16.71|15.12|16.71|15.12|16.68|15.09|0
1651833140000|2022-05-06 10:32:20|16.73|15.13|16.74|15.15|16.77|15.17|16.73|15.13|0
1651833150000|2022-05-06 10:32:30|16.71|15.12|16.69|15.1|16.71|15.12|16.69|15.1|0
1651833160000|2022-05-06 10:32:40|16.68|15.09|16.66|15.08|16.71|15.12|16.66|15.08|0
1651833170000|2022-05-06 10:32:50|16.68|15.09|16.66|15.08|16.68|15.09|16.65|15.06|0
1651833180000|2022-05-06 10:33:00|16.68|15.09|16.56|14.98|16.68|15.09|16.56|14.98|0
1651833190000|2022-05-06 10:33:10|16.59|15.01|16.56|14.98|16.59|15.01|16.56|14.98|0
1651833200000|2022-05-06 10:33:20|16.53|14.95|16.47|14.9|16.54|14.97|16.47|14.9|0
1651833210000|2022-05-06 10:33:30|16.45|14.88|16.42|14.86|16.45|14.88|16.39|14.83|0
1651833220000|2022-05-06 10:33:40|16.39|14.83|16.36|14.8|16.4|14.84|16.34|14.79|0
1651833230000|2022-05-06 10:33:50|16.34|14.79|16.25|14.7|16.34|14.79|16.25|14.7|0
1651833240000|2022-05-06 10:34:00|16.27|14.72|16.31|14.76|16.34|14.79|16.27|14.72|0
1651833250000|2022-05-06 10:34:10|16.28|14.73|16.22|14.68|16.28|14.73|16.22|14.68|0
1651833260000|2022-05-06 10:34:20|16.27|14.72|16.27|14.72|16.27|14.72|16.24|14.69|0
1651833270000|2022-05-06 10:34:30|16.24|14.69|16.22|14.68|16.25|14.7|16.22|14.68|0
1651833280000|2022-05-06 10:34:40|16.27|14.72|16.25|14.7|16.27|14.72|16.25|14.7|0
1651833290000|2022-05-06 10:34:50|16.24|14.69|16.22|14.68|16.24|14.69|16.22|14.68|0
1651833300000|2022-05-06 10:35:00|16.21|14.66|16.21|14.66|16.22|14.68|16.19|14.65|0
1651833310000|2022-05-06 10:35:10|16.25|14.7|16.27|14.72|16.28|14.73|16.25|14.7|0
1651833320000|2022-05-06 10:35:20|16.25|14.7|16.24|14.69|16.25|14.7|16.24|14.69|0
1651833330000|2022-05-06 10:35:30|16.25|14.7|16.36|14.8|16.37|14.81|16.25|14.7|0
1651833340000|2022-05-06 10:35:40|16.3|14.74|16.3|14.74|16.3|14.74|16.28|14.73|0
1651833350000|2022-05-06 10:35:50|16.28|14.73|16.28|14.73|16.3|14.74|16.28|14.73|0
1651833360000|2022-05-06 10:36:00|16.25|14.7|16.16|14.62|16.25|14.7|16.16|14.62|0
1651833370000|2022-05-06 10:36:10|16.13|14.6|16.15|14.61|16.15|14.61|16.13|14.6|0
1651833380000|2022-05-06 10:36:20|16.1|14.57|16.16|14.62|16.16|14.62|16.1|14.57|0
1651833390000|2022-05-06 10:36:30|16.18|14.64|16.09|14.55|16.18|14.64|16.09|14.55|0
1651833400000|2022-05-06 10:36:40|16.07|14.54|16.01|14.49|16.07|14.54|16.01|14.49|0
1651833410000|2022-05-06 10:36:50|16.1|14.57|16.21|14.66|16.21|14.66|16.1|14.57|0
1651833420000|2022-05-06 10:37:00|16.19|14.65|16.09|14.55|16.19|14.65|16.09|14.55|0
1651833430000|2022-05-06 10:37:10|16.07|14.54|16.09|14.55|16.09|14.55|16.07|14.54|0
1651833440000|2022-05-06 10:37:20|16.1|14.57|16.09|14.55|16.1|14.57|16.07|14.54|0
1651833450000|2022-05-06 10:37:30|16.1|14.57|16.18|14.63|16.18|14.63|16.07|14.54|0
1651833460000|2022-05-06 10:37:40|16.13|14.59|16.19|14.65|16.19|14.65|16.13|14.59|0
1651833470000|2022-05-06 10:37:50|16.18|14.63|16.31|14.76|16.31|14.76|16.18|14.63|0
1651833480000|2022-05-06 10:38:00|16.34|14.79|16.33|14.77|16.34|14.79|16.33|14.77|0
1651833490000|2022-05-06 10:38:10|16.3|14.74|16.28|14.73|16.3|14.74|16.28|14.73|0
1651833510000|2022-05-06 10:38:30|16.27|14.72|16.3|14.74|16.3|14.74|16.23|14.69|0
1651833520000|2022-05-06 10:38:40|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1651833530000|2022-05-06 10:38:50|16.4|14.84|16.39|14.83|16.4|14.84|16.39|14.83|0
1651833540000|2022-05-06 10:39:00|16.42|14.85|16.42|14.85|16.42|14.85|16.39|14.83|0
1651833550000|2022-05-06 10:39:10|16.39|14.83|16.36|14.8|16.39|14.83|16.34|14.78|0
1651833560000|2022-05-06 10:39:20|16.34|14.78|16.31|14.76|16.34|14.78|16.31|14.76|0
1651833570000|2022-05-06 10:39:30|16.32|14.77|16.32|14.77|16.34|14.78|16.29|14.74|0
1651833580000|2022-05-06 10:39:40|16.34|14.78|16.37|14.81|16.4|14.84|16.34|14.78|0
1651833590000|2022-05-06 10:39:50|16.39|14.82|16.39|14.82|16.39|14.82|16.39|14.82|0
1651833600000|2022-05-06 10:40:00|16.42|14.85|16.39|14.82|16.42|14.85|16.39|14.82|0
1651833610000|2022-05-06 10:40:10|16.32|14.77|16.29|14.74|16.32|14.77|16.29|14.74|0
1651833620000|2022-05-06 10:40:20|16.31|14.76|16.25|14.7|16.31|14.76|16.25|14.7|0
1651833630000|2022-05-06 10:40:30|16.28|14.73|16.17|14.63|16.28|14.73|16.17|14.63|0
1651833640000|2022-05-06 10:40:40|16.16|14.62|16.19|14.65|16.19|14.65|16.16|14.62|0
1651833650000|2022-05-06 10:40:50|16.25|14.7|16.22|14.67|16.25|14.7|16.22|14.67|0
1651833660000|2022-05-06 10:41:00|16.2|14.66|16.2|14.66|16.23|14.69|16.2|14.66|0
1651833670000|2022-05-06 10:41:10|16.19|14.65|16.08|14.55|16.19|14.65|16.08|14.55|0
1651833680000|2022-05-06 10:41:20|16.05|14.52|16.04|14.51|16.07|14.54|16.04|14.51|0
1651833690000|2022-05-06 10:41:30|16.02|14.5|16.05|14.52|16.08|14.55|16.02|14.5|0
1651833700000|2022-05-06 10:41:40|16.02|14.5|16.02|14.5|16.02|14.5|16.01|14.48|0
1651833710000|2022-05-06 10:41:50|15.99|14.47|16.04|14.51|16.04|14.51|15.99|14.47|0
1651833720000|2022-05-06 10:42:00|16.02|14.5|16.04|14.51|16.04|14.51|16.01|14.48|0
1651833730000|2022-05-06 10:42:10|16.05|14.52|16.05|14.52|16.05|14.52|16.05|14.52|0
1651833740000|2022-05-06 10:42:20|16.04|14.51|16.04|14.51|16.05|14.52|16.04|14.51|0
1651833750000|2022-05-06 10:42:30|15.98|14.46|15.95|14.43|16.04|14.51|15.95|14.43|0
1651833760000|2022-05-06 10:42:40|16.01|14.48|16.01|14.48|16.05|14.52|16.01|14.48|0
1651833770000|2022-05-06 10:42:50|15.99|14.47|16.22|14.67|16.22|14.67|15.99|14.47|0
1651833780000|2022-05-06 10:43:00|16.19|14.65|16.22|14.67|16.22|14.67|16.19|14.65|0
1651833790000|2022-05-06 10:43:10|16.2|14.66|16.19|14.65|16.2|14.66|16.19|14.65|0
1651833800000|2022-05-06 10:43:20|16.22|14.67|16.22|14.67|16.22|14.67|16.19|14.65|0
1651833810000|2022-05-06 10:43:30|16.2|14.66|16.29|14.74|16.29|14.74|16.2|14.66|0
1651833820000|2022-05-06 10:43:40|16.34|14.78|16.38|14.82|16.38|14.82|16.34|14.78|0
1651833830000|2022-05-06 10:43:50|16.37|14.81|16.32|14.77|16.37|14.81|16.32|14.77|0
1651833840000|2022-05-06 10:44:00|16.29|14.74|16.26|14.71|16.29|14.74|16.26|14.71|0
1651833850000|2022-05-06 10:44:10|16.28|14.73|16.16|14.62|16.28|14.73|16.14|14.6|0
1651833860000|2022-05-06 10:44:20|16.17|14.63|16.1|14.56|16.22|14.67|16.1|14.56|0
1651833870000|2022-05-06 10:44:30|16.11|14.58|16.11|14.58|16.11|14.58|16.1|14.56|0
1651833880000|2022-05-06 10:44:40|16.1|14.56|16.1|14.56|16.1|14.56|16.1|14.56|0
1651833890000|2022-05-06 10:44:50|16.08|14.55|16.16|14.62|16.16|14.62|16.08|14.55|0
1651833900000|2022-05-06 10:45:00|16.14|14.6|16.13|14.59|16.16|14.62|16.13|14.59|0
1651833910000|2022-05-06 10:45:10|16.07|14.54|16.1|14.56|16.1|14.56|16.04|14.51|0
1651833920000|2022-05-06 10:45:20|16.08|14.55|16.05|14.52|16.1|14.56|16.05|14.52|0
1651833930000|2022-05-06 10:45:30|16.08|14.55|16.11|14.58|16.11|14.58|16.07|14.54|0
1651833940000|2022-05-06 10:45:40|16.1|14.56|16.1|14.56|16.1|14.56|16.04|14.51|0
1651833950000|2022-05-06 10:45:50|16.04|14.51|15.99|14.47|16.04|14.51|15.99|14.47|0
1651833960000|2022-05-06 10:46:00|16.04|14.51|15.93|14.42|16.04|14.51|15.93|14.42|0
1651833970000|2022-05-06 10:46:10|15.98|14.46|15.99|14.47|15.99|14.47|15.98|14.46|0
1651833980000|2022-05-06 10:46:20|16.01|14.48|16.02|14.5|16.02|14.5|16.01|14.48|0
1651833990000|2022-05-06 10:46:30|16.04|14.51|16.13|14.59|16.13|14.59|16.04|14.51|0
1651834000000|2022-05-06 10:46:40|16.11|14.58|16.08|14.55|16.14|14.6|16.08|14.55|0
1651834010000|2022-05-06 10:46:50|16.04|14.51|16.01|14.48|16.04|14.51|16.01|14.48|0
1651834020000|2022-05-06 10:47:00|15.98|14.46|16.02|14.5|16.02|14.5|15.96|14.44|0
1651834030000|2022-05-06 10:47:10|16.05|14.52|16.01|14.48|16.05|14.52|15.98|14.46|0
1651834040000|2022-05-06 10:47:20|15.99|14.47|15.99|14.47|16.01|14.48|15.95|14.43|0
1651834050000|2022-05-06 10:47:30|15.98|14.46|15.99|14.47|15.99|14.47|15.98|14.46|0
1651834060000|2022-05-06 10:47:40|16.04|14.51|16.1|14.56|16.1|14.56|15.99|14.47|0
1651834080000|2022-05-06 10:48:00|16.13|14.59|16.1|14.56|16.13|14.59|16.1|14.56|0
1651834090000|2022-05-06 10:48:10|16.14|14.6|16.05|14.52|16.14|14.6|16.05|14.52|0
1651834100000|2022-05-06 10:48:20|16.07|14.54|16.08|14.55|16.08|14.55|16.07|14.54|0
1651834110000|2022-05-06 10:48:30|16.1|14.56|16.08|14.55|16.1|14.56|16.08|14.55|0
1651834120000|2022-05-06 10:48:40|16.1|14.56|16.22|14.68|16.25|14.7|16.1|14.56|0
1651834130000|2022-05-06 10:48:50|16.21|14.66|16.27|14.72|16.27|14.72|16.21|14.66|0
1651834140000|2022-05-06 10:49:00|16.25|14.7|16.24|14.69|16.25|14.7|16.24|14.69|0
1651834150000|2022-05-06 10:49:10|16.36|14.8|16.33|14.77|16.39|14.83|16.33|14.77|0
1651834160000|2022-05-06 10:49:20|16.34|14.79|16.42|14.86|16.42|14.86|16.34|14.79|0
1651834170000|2022-05-06 10:49:30|16.4|14.84|16.42|14.85|16.42|14.86|16.4|14.84|0
1651834180000|2022-05-06 10:49:40|16.45|14.88|16.39|14.83|16.45|14.88|16.39|14.83|0
1651834200000|2022-05-06 10:50:00|16.37|14.81|16.39|14.83|16.43|14.87|16.37|14.81|0
1651834210000|2022-05-06 10:50:10|16.42|14.85|16.43|14.87|16.43|14.87|16.42|14.85|0
1651834220000|2022-05-06 10:50:20|16.4|14.84|16.45|14.88|16.45|14.88|16.4|14.84|0
1651834230000|2022-05-06 10:50:30|16.46|14.9|16.46|14.9|16.48|14.91|16.46|14.9|0
1651834240000|2022-05-06 10:50:40|16.43|14.87|16.46|14.9|16.48|14.91|16.43|14.87|0
1651834250000|2022-05-06 10:50:50|16.48|14.91|16.46|14.9|16.48|14.91|16.46|14.9|0
1651834260000|2022-05-06 10:51:00|16.45|14.88|16.42|14.85|16.45|14.88|16.39|14.83|0
1651834270000|2022-05-06 10:51:10|16.43|14.87|16.42|14.85|16.43|14.87|16.42|14.85|0
1651834280000|2022-05-06 10:51:20|16.4|14.84|16.42|14.85|16.42|14.85|16.4|14.84|0
1651834290000|2022-05-06 10:51:30|16.43|14.87|16.36|14.8|16.43|14.87|16.33|14.77|0
1651834300000|2022-05-06 10:51:40|16.33|14.77|16.24|14.69|16.33|14.77|16.24|14.69|0
1651834310000|2022-05-06 10:51:50|16.25|14.7|16.27|14.72|16.27|14.72|16.25|14.7|0
1651834320000|2022-05-06 10:52:00|16.24|14.69|16.16|14.62|16.24|14.69|16.12|14.58|0
1651834330000|2022-05-06 10:52:10|16.19|14.65|16.09|14.55|16.19|14.65|16.07|14.54|0
1651834340000|2022-05-06 10:52:20|16.06|14.53|15.97|14.45|16.06|14.53|15.94|14.42|0
1651834350000|2022-05-06 10:52:30|15.94|14.42|15.92|14.41|15.94|14.42|15.92|14.41|0
1651834360000|2022-05-06 10:52:40|15.91|14.39|15.94|14.42|15.94|14.42|15.88|14.37|0
1651834370000|2022-05-06 10:52:50|15.97|14.45|15.91|14.39|15.97|14.45|15.91|14.39|0
1651834380000|2022-05-06 10:53:00|15.89|14.38|15.94|14.42|15.94|14.42|15.89|14.38|0
1651834390000|2022-05-06 10:53:10|16.03|14.5|15.97|14.45|16.03|14.5|15.97|14.45|0
1651834400000|2022-05-06 10:53:20|15.94|14.42|15.89|14.38|15.94|14.42|15.88|14.37|0
1651834410000|2022-05-06 10:53:30|15.86|14.35|15.85|14.34|15.86|14.35|15.85|14.34|0
1651834420000|2022-05-06 10:53:40|15.89|14.38|16.01|14.49|16.01|14.49|15.89|14.38|0
1651834430000|2022-05-06 10:53:50|16.03|14.5|15.97|14.45|16.03|14.5|15.97|14.45|0
1651834440000|2022-05-06 10:54:00|16|14.47|15.91|14.39|16|14.47|15.91|14.39|0
1651834450000|2022-05-06 10:54:10|15.94|14.42|15.94|14.42|15.94|14.42|15.91|14.39|0
1651834460000|2022-05-06 10:54:20|15.91|14.39|15.85|14.34|15.91|14.39|15.85|14.34|0
1651834470000|2022-05-06 10:54:30|15.82|14.31|15.79|14.29|15.82|14.31|15.79|14.29|0
1651834480000|2022-05-06 10:54:40|15.82|14.31|15.92|14.4|15.92|14.4|15.82|14.31|0
1651834490000|2022-05-06 10:54:50|15.95|14.43|15.91|14.39|15.95|14.43|15.91|14.39|0
1651834500000|2022-05-06 10:55:00|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1651834510000|2022-05-06 10:55:10|15.85|14.34|15.79|14.29|15.85|14.34|15.79|14.29|0
1651834520000|2022-05-06 10:55:20|15.77|14.27|15.86|14.35|15.86|14.35|15.77|14.27|0
1651834530000|2022-05-06 10:55:30|15.88|14.37|15.85|14.34|15.88|14.37|15.82|14.31|0
1651834540000|2022-05-06 10:55:40|15.83|14.32|15.83|14.32|15.85|14.34|15.83|14.32|0
1651834550000|2022-05-06 10:55:50|15.8|14.3|15.73|14.23|15.8|14.3|15.73|14.23|0
1651834560000|2022-05-06 10:56:00|15.77|14.27|15.67|14.18|15.77|14.27|15.67|14.18|0
1651834570000|2022-05-06 10:56:10|15.66|14.16|15.67|14.18|15.67|14.18|15.64|14.15|0
1651834580000|2022-05-06 10:56:20|15.69|14.19|15.7|14.21|15.7|14.21|15.69|14.19|0
1651834590000|2022-05-06 10:56:30|15.69|14.19|15.7|14.2|15.7|14.2|15.69|14.19|0
1651834600000|2022-05-06 10:56:40|15.66|14.16|15.66|14.16|15.66|14.16|15.66|14.16|0
1651834610000|2022-05-06 10:56:50|15.64|14.15|15.64|14.15|15.64|14.15|15.63|14.14|0
1651834620000|2022-05-06 10:57:00|15.63|14.14|15.67|14.18|15.67|14.18|15.61|14.13|0
1651834630000|2022-05-06 10:57:10|15.7|14.2|15.66|14.16|15.7|14.2|15.66|14.16|0
1651834640000|2022-05-06 10:57:20|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1651834650000|2022-05-06 10:57:30|15.68|14.19|15.67|14.18|15.68|14.19|15.67|14.18|0
1651834660000|2022-05-06 10:57:40|15.66|14.16|15.58|14.1|15.66|14.16|15.58|14.1|0
1651834670000|2022-05-06 10:57:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1651834680000|2022-05-06 10:58:00|15.58|14.1|15.58|14.1|15.6|14.11|15.58|14.1|0
1651834690000|2022-05-06 10:58:10|15.55|14.07|15.55|14.07|15.55|14.07|15.52|14.05|0
1651834700000|2022-05-06 10:58:20|15.54|14.06|15.55|14.07|15.55|14.07|15.44|13.97|0
1651834710000|2022-05-06 10:58:30|15.67|14.18|15.67|14.18|15.7|14.2|15.67|14.18|0
1651834720000|2022-05-06 10:58:40|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1651834730000|2022-05-06 10:58:50|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1651834740000|2022-05-06 10:59:00|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1651834750000|2022-05-06 10:59:10|15.58|14.1|15.65|14.16|15.65|14.16|15.58|14.1|0
1651834760000|2022-05-06 10:59:20|15.67|14.18|15.7|14.2|15.7|14.2|15.67|14.18|0
1651834770000|2022-05-06 10:59:30|15.88|14.36|15.96|14.44|15.96|14.44|15.88|14.36|0
1651834780000|2022-05-06 10:59:40|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1651834790000|2022-05-06 10:59:50|16.01|14.48|15.93|14.42|16.01|14.48|15.93|14.42|0
1651834800000|2022-05-06 11:00:00|15.96|14.44|15.9|14.39|15.98|14.46|15.9|14.39|0
1651834810000|2022-05-06 11:00:10|15.79|14.28|15.83|14.32|15.83|14.32|15.76|14.26|0
1651834820000|2022-05-06 11:00:20|15.82|14.31|15.86|14.35|15.87|14.36|15.8|14.3|0
1651834830000|2022-05-06 11:00:30|15.85|14.34|15.82|14.31|15.85|14.34|15.79|14.28|0
1651834840000|2022-05-06 11:00:40|15.79|14.28|15.67|14.18|15.79|14.28|15.67|14.18|0
1651834850000|2022-05-06 11:00:50|15.73|14.23|15.52|14.04|15.73|14.23|15.52|14.04|0
1651834860000|2022-05-06 11:01:00|15.47|13.99|15.32|13.86|15.49|14.02|15.32|13.86|0
1651834870000|2022-05-06 11:01:10|15.35|13.89|15.38|13.91|15.38|13.91|15.35|13.89|0
1651834880000|2022-05-06 11:01:20|15.32|13.86|15.36|13.9|15.36|13.9|15.32|13.86|0
1651834890000|2022-05-06 11:01:30|15.29|13.84|15.29|13.84|15.35|13.89|15.29|13.84|0
1651834900000|2022-05-06 11:01:40|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1651834910000|2022-05-06 11:01:50|15.38|13.91|15.32|13.86|15.38|13.91|15.29|13.84|0
1651834920000|2022-05-06 11:02:00|15.33|13.87|15.44|13.97|15.44|13.97|15.33|13.87|0
1651834930000|2022-05-06 11:02:10|15.49|14.02|15.58|14.1|15.58|14.1|15.49|14.02|0
1651834940000|2022-05-06 11:02:20|15.52|14.04|15.58|14.1|15.58|14.1|15.51|14.03|0
1651834950000|2022-05-06 11:02:30|15.55|14.07|15.61|14.12|15.61|14.12|15.55|14.07|0
1651834960000|2022-05-06 11:02:40|15.64|14.15|15.57|14.08|15.64|14.15|15.57|14.08|0
1651834970000|2022-05-06 11:02:50|15.58|14.1|15.58|14.1|15.61|14.12|15.58|14.1|0
1651834980000|2022-05-06 11:03:00|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1651834990000|2022-05-06 11:03:10|15.58|14.1|15.62|14.14|15.62|14.14|15.58|14.1|0
1651835000000|2022-05-06 11:03:20|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1651835010000|2022-05-06 11:03:30|15.73|14.23|15.67|14.18|15.73|14.23|15.67|14.18|0
1651835020000|2022-05-06 11:03:40|15.64|14.15|15.61|14.12|15.65|14.16|15.61|14.12|0
1651835030000|2022-05-06 11:03:50|15.58|14.1|15.58|14.1|15.58|14.1|15.55|14.07|0
1651835040000|2022-05-06 11:04:00|15.56|14.08|15.55|14.07|15.56|14.08|15.55|14.07|0
1651835050000|2022-05-06 11:04:10|15.51|14.03|15.54|14.06|15.55|14.07|15.51|14.03|0
1651835060000|2022-05-06 11:04:20|15.49|14.02|15.51|14.03|15.52|14.04|15.49|14.02|0
1651835070000|2022-05-06 11:04:30|15.48|14|15.42|13.95|15.48|14|15.42|13.95|0
1651835080000|2022-05-06 11:04:40|15.41|13.94|15.35|13.89|15.43|13.96|15.35|13.89|0
1651835090000|2022-05-06 11:04:50|15.38|13.91|15.3|13.85|15.38|13.91|15.3|13.85|0
1651835100000|2022-05-06 11:05:00|15.32|13.86|15.3|13.85|15.33|13.87|15.3|13.85|0
1651835110000|2022-05-06 11:05:10|15.32|13.86|15.35|13.89|15.35|13.89|15.29|13.83|0
1651835120000|2022-05-06 11:05:20|15.32|13.86|15.2|13.76|15.32|13.86|15.2|13.76|0
1651835130000|2022-05-06 11:05:30|15.18|13.73|15.35|13.89|15.35|13.89|15.18|13.73|0
1651835140000|2022-05-06 11:05:40|15.33|13.87|15.28|13.82|15.33|13.87|15.28|13.82|0
1651835150000|2022-05-06 11:05:50|15.23|13.78|15.29|13.83|15.29|13.83|15.23|13.78|0
1651835160000|2022-05-06 11:06:00|15.32|13.86|15.32|13.86|15.33|13.87|15.32|13.86|0
1651835170000|2022-05-06 11:06:10|15.29|13.83|15.3|13.85|15.3|13.85|15.29|13.83|0
1651835180000|2022-05-06 11:06:20|15.32|13.86|15.45|13.98|15.45|13.98|15.32|13.86|0
1651835190000|2022-05-06 11:06:30|15.46|13.99|15.38|13.91|15.46|13.99|15.38|13.91|0
1651835200000|2022-05-06 11:06:40|15.39|13.92|15.4|13.94|15.41|13.94|15.39|13.92|0
1651835210000|2022-05-06 11:06:50|15.42|13.95|15.36|13.9|15.42|13.95|15.35|13.89|0
1651835220000|2022-05-06 11:07:00|15.35|13.89|15.29|13.83|15.36|13.9|15.29|13.83|0
1651835230000|2022-05-06 11:07:10|15.3|13.85|15.32|13.86|15.32|13.86|15.3|13.85|0
1651835240000|2022-05-06 11:07:20|15.29|13.83|15.27|13.82|15.29|13.83|15.27|13.82|0
1651835250000|2022-05-06 11:07:30|15.29|13.83|15.25|13.79|15.29|13.83|15.23|13.78|0
1651835260000|2022-05-06 11:07:40|15.27|13.82|15.35|13.89|15.35|13.89|15.27|13.82|0
1651835270000|2022-05-06 11:07:50|15.4|13.94|15.48|14|15.49|14.02|15.4|13.94|0
1651835280000|2022-05-06 11:08:00|15.46|13.99|15.35|13.89|15.46|13.99|15.35|13.89|0
1651835290000|2022-05-06 11:08:10|15.3|13.85|15.32|13.86|15.32|13.86|15.3|13.85|0
1651835300000|2022-05-06 11:08:20|15.35|13.89|15.2|13.76|15.35|13.89|15.2|13.76|0
1651835310000|2022-05-06 11:08:30|15.26|13.81|15.22|13.77|15.26|13.81|15.22|13.77|0
1651835320000|2022-05-06 11:08:40|15.23|13.78|15.17|13.73|15.23|13.78|15.17|13.73|0
1651835330000|2022-05-06 11:08:50|15.15|13.7|15.15|13.7|15.17|13.73|15.15|13.7|0
1651835340000|2022-05-06 11:09:00|15.17|13.73|15.09|13.65|15.17|13.73|15.09|13.65|0
1651835350000|2022-05-06 11:09:10|15.06|13.63|14.99|13.56|15.06|13.63|14.99|13.56|0
1651835360000|2022-05-06 11:09:20|15.03|13.6|15.06|13.63|15.09|13.65|15.03|13.6|0
1651835370000|2022-05-06 11:09:30|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1651835380000|2022-05-06 11:09:40|15.09|13.65|15.03|13.6|15.09|13.65|15.03|13.6|0
1651835390000|2022-05-06 11:09:50|15.05|13.61|15.13|13.69|15.13|13.69|15.05|13.61|0
1651835400000|2022-05-06 11:10:00|15.15|13.7|15.09|13.65|15.15|13.7|15.09|13.65|0
1651835410000|2022-05-06 11:10:10|15.12|13.68|15.09|13.65|15.13|13.69|15.09|13.65|0
1651835420000|2022-05-06 11:10:20|15.07|13.64|15.05|13.61|15.07|13.64|15.05|13.61|0
1651835430000|2022-05-06 11:10:30|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1651835440000|2022-05-06 11:10:40|15.09|13.65|15.05|13.61|15.09|13.65|15.03|13.6|0
1651835450000|2022-05-06 11:10:50|15.02|13.59|15.1|13.66|15.1|13.66|15.02|13.59|0
1651835460000|2022-05-06 11:11:00|15.09|13.65|15.06|13.63|15.09|13.65|15.03|13.6|0
1651835470000|2022-05-06 11:11:10|15|13.57|15|13.57|15|13.57|14.98|13.55|0
1651835480000|2022-05-06 11:11:20|14.98|13.55|14.96|13.54|14.98|13.55|14.95|13.52|0
1651835490000|2022-05-06 11:11:30|14.92|13.5|14.93|13.51|14.95|13.52|14.92|13.5|0
1651835500000|2022-05-06 11:11:40|14.92|13.5|15.09|13.65|15.09|13.65|14.92|13.5|0
1651835510000|2022-05-06 11:11:50|15.06|13.63|15.03|13.6|15.06|13.63|15|13.57|0
1651835520000|2022-05-06 11:12:00|14.99|13.56|14.93|13.51|14.99|13.56|14.93|13.51|0
1651835530000|2022-05-06 11:12:10|14.89|13.47|14.92|13.5|14.92|13.5|14.89|13.47|0
1651835540000|2022-05-06 11:12:20|14.93|13.51|14.92|13.5|14.93|13.51|14.92|13.5|0
1651835550000|2022-05-06 11:12:30|14.86|13.45|14.86|13.45|14.86|13.45|14.78|13.37|0
1651835560000|2022-05-06 11:12:40|14.79|13.38|14.76|13.36|14.79|13.38|14.76|13.36|0
1651835570000|2022-05-06 11:12:50|14.78|13.37|14.78|13.37|14.81|13.4|14.78|13.37|0
1651835580000|2022-05-06 11:13:00|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1651835590000|2022-05-06 11:13:10|14.75|13.35|14.81|13.4|14.81|13.4|14.75|13.35|0
1651835600000|2022-05-06 11:13:20|14.82|13.41|14.75|13.35|14.82|13.41|14.75|13.35|0
1651835610000|2022-05-06 11:13:30|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1651835620000|2022-05-06 11:13:40|14.69|13.29|14.67|13.27|14.71|13.31|14.67|13.27|0
1651835630000|2022-05-06 11:13:50|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1651835640000|2022-05-06 11:14:00|14.67|13.27|14.71|13.31|14.71|13.31|14.67|13.27|0
1651835650000|2022-05-06 11:14:10|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1651835660000|2022-05-06 11:14:20|14.71|13.31|14.65|13.25|14.71|13.31|14.65|13.25|0
1651835670000|2022-05-06 11:14:30|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1651835680000|2022-05-06 11:14:40|14.65|13.25|14.6|13.2|14.65|13.25|14.54|13.14|0
1651835690000|2022-05-06 11:14:50|14.62|13.22|14.62|13.22|14.62|13.22|14.6|13.2|0
1651835700000|2022-05-06 11:15:00|14.64|13.24|14.62|13.22|14.64|13.24|14.62|13.22|0
1651835710000|2022-05-06 11:15:10|14.63|13.23|14.62|13.22|14.63|13.23|14.62|13.22|0
1651835720000|2022-05-06 11:15:20|14.6|13.2|14.65|13.25|14.65|13.25|14.59|13.19|0
1651835730000|2022-05-06 11:15:30|14.64|13.24|14.65|13.25|14.65|13.25|14.64|13.24|0
1651835740000|2022-05-06 11:15:40|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1651835750000|2022-05-06 11:15:50|14.67|13.27|14.61|13.21|14.67|13.27|14.61|13.21|0
1651835760000|2022-05-06 11:16:00|14.54|13.14|14.41|13.01|14.54|13.14|14.38|12.98|0
1651835770000|2022-05-06 11:16:10|14.46|13.06|14.51|13.11|14.51|13.11|14.46|13.06|0
1651835780000|2022-05-06 11:16:20|14.56|13.16|14.56|13.16|14.56|13.16|14.52|13.12|0
1651835790000|2022-05-06 11:16:30|14.6|13.2|14.56|13.16|14.6|13.2|14.56|13.16|0
1651835800000|2022-05-06 11:16:40|14.57|13.17|14.64|13.24|14.64|13.24|14.54|13.14|0
1651835810000|2022-05-06 11:16:50|14.63|13.23|14.55|13.15|14.63|13.23|14.55|13.15|0
1651835820000|2022-05-06 11:17:00|14.56|13.16|14.56|13.16|14.56|13.16|14.51|13.11|0
1651835830000|2022-05-06 11:17:10|14.57|13.17|14.64|13.24|14.64|13.24|14.57|13.17|0
1651835840000|2022-05-06 11:17:20|14.61|13.21|14.67|13.27|14.67|13.27|14.61|13.21|0
1651835850000|2022-05-06 11:17:30|13.78|12.38|14.34|12.94|14.35|12.95|13.78|12.38|0
1651835860000|2022-05-06 11:17:40|15.15|13.71|15.13|13.69|15.15|13.71|15.13|13.69|0
1651835870000|2022-05-06 11:17:50|15.15|13.71|15.11|13.67|15.15|13.71|15.11|13.67|0
1651835880000|2022-05-06 11:18:00|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1651835890000|2022-05-06 11:18:10|15.1|13.66|15.15|13.71|15.15|13.71|15.1|13.66|0
1651835900000|2022-05-06 11:18:20|15.13|13.69|14.98|13.56|15.13|13.69|14.98|13.56|0
1651835910000|2022-05-06 11:18:30|14.93|13.51|14.63|13.23|14.93|13.51|14.61|13.21|0
1651835920000|2022-05-06 11:18:40|14.64|13.24|14.72|13.32|14.72|13.32|14.64|13.24|0
1651835930000|2022-05-06 11:18:50|14.69|13.29|14.68|13.28|14.7|13.3|14.68|13.28|0
1651835940000|2022-05-06 11:19:00|14.69|13.29|14.67|13.27|14.69|13.29|14.67|13.27|0
1651835950000|2022-05-06 11:19:10|14.65|13.25|14.67|13.27|14.67|13.27|14.65|13.25|0
1651835960000|2022-05-06 11:19:20|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1651835970000|2022-05-06 11:19:30|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1651835980000|2022-05-06 11:19:40|14.77|13.37|14.75|13.34|14.77|13.37|14.75|13.34|0
1651835990000|2022-05-06 11:19:50|14.73|13.33|14.61|13.21|14.73|13.33|14.61|13.21|0
1651836000000|2022-05-06 11:20:00|14.64|13.24|14.72|13.32|14.72|13.32|14.64|13.24|0
1651836010000|2022-05-06 11:20:10|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1651836020000|2022-05-06 11:20:20|14.79|13.38|14.77|13.37|14.8|13.39|14.77|13.37|0
1651836030000|2022-05-06 11:20:30|14.8|13.39|14.84|13.43|14.84|13.43|14.8|13.39|0
1651836040000|2022-05-06 11:20:40|14.91|13.49|14.91|13.49|14.91|13.49|14.89|13.47|0
1651836050000|2022-05-06 11:20:50|14.86|13.44|14.8|13.39|14.86|13.44|14.8|13.39|0
1651836060000|2022-05-06 11:21:00|14.81|13.4|14.9|13.48|14.9|13.48|14.81|13.4|0
1651836070000|2022-05-06 11:21:10|14.95|13.53|14.91|13.49|14.97|13.54|14.91|13.49|0
1651836080000|2022-05-06 11:21:20|14.94|13.52|14.97|13.54|14.97|13.54|14.94|13.52|0
1651836090000|2022-05-06 11:21:30|14.98|13.56|14.97|13.54|15|13.57|14.97|13.54|0
1651836100000|2022-05-06 11:21:40|15|13.57|15.11|13.67|15.11|13.67|15|13.57|0
1651836110000|2022-05-06 11:21:50|15.08|13.65|15.03|13.59|15.08|13.65|15.03|13.59|0
1651836120000|2022-05-06 11:22:00|15|13.57|15.08|13.65|15.08|13.65|15|13.57|0
1651836130000|2022-05-06 11:22:10|15.07|13.63|15.02|13.59|15.07|13.63|15.02|13.59|0
1651836140000|2022-05-06 11:22:20|15.05|13.62|15.04|13.61|15.05|13.62|15.04|13.61|0
1651836150000|2022-05-06 11:22:30|15.02|13.59|14.91|13.49|15.02|13.59|14.91|13.49|0
1651836160000|2022-05-06 11:22:40|14.94|13.52|14.8|13.39|14.94|13.52|14.8|13.39|0
1651836170000|2022-05-06 11:22:50|14.83|13.42|14.77|13.37|14.84|13.43|14.77|13.37|0
1651836180000|2022-05-06 11:23:00|14.76|13.35|14.74|13.34|14.76|13.35|14.74|13.34|0
1651836190000|2022-05-06 11:23:10|14.72|13.32|14.74|13.34|14.74|13.34|14.69|13.29|0
1651836200000|2022-05-06 11:23:20|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1651836210000|2022-05-06 11:23:30|14.8|13.39|14.8|13.39|14.8|13.39|14.79|13.38|0
1651836220000|2022-05-06 11:23:40|14.87|13.45|14.86|13.44|14.87|13.45|14.83|13.42|0
1651836230000|2022-05-06 11:23:50|14.87|13.45|14.87|13.45|14.87|13.45|14.86|13.44|0
1651836240000|2022-05-06 11:24:00|14.84|13.43|14.91|13.49|14.91|13.49|14.84|13.43|0
1651836250000|2022-05-06 11:24:10|14.94|13.52|14.93|13.5|14.94|13.52|14.91|13.49|0
1651836260000|2022-05-06 11:24:20|14.97|13.54|15.02|13.59|15.02|13.59|14.97|13.54|0
1651836270000|2022-05-06 11:24:30|15|13.57|15.08|13.64|15.08|13.64|15|13.57|0
1651836280000|2022-05-06 11:24:40|15.07|13.63|15.05|13.62|15.07|13.63|15.05|13.62|0
1651836290000|2022-05-06 11:24:50|15.02|13.59|15|13.57|15.02|13.59|15|13.57|0
1651836300000|2022-05-06 11:25:00|15.01|13.58|14.94|13.52|15.01|13.58|14.94|13.52|0
1651836310000|2022-05-06 11:25:10|14.86|13.44|14.83|13.42|14.88|13.47|14.83|13.42|0
1651836320000|2022-05-06 11:25:20|14.77|13.36|14.81|13.4|14.81|13.4|14.77|13.36|0
1651836330000|2022-05-06 11:25:30|14.8|13.39|14.78|13.38|14.8|13.39|14.77|13.36|0
1651836340000|2022-05-06 11:25:40|14.8|13.39|14.76|13.35|14.8|13.39|14.76|13.35|0
1651836350000|2022-05-06 11:25:50|14.74|13.34|14.76|13.35|14.77|13.36|14.74|13.34|0
1651836360000|2022-05-06 11:26:00|14.73|13.33|14.74|13.34|14.74|13.34|14.61|13.21|0
1651836370000|2022-05-06 11:26:10|14.73|13.33|14.67|13.27|14.73|13.33|14.67|13.27|0
1651836380000|2022-05-06 11:26:20|14.7|13.3|14.84|13.43|14.84|13.43|14.7|13.3|0
1651836390000|2022-05-06 11:26:30|14.8|13.39|14.8|13.39|14.85|13.44|14.8|13.39|0
1651836400000|2022-05-06 11:26:40|14.77|13.36|14.77|13.36|14.8|13.39|14.77|13.36|0
1651836410000|2022-05-06 11:26:50|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1651836420000|2022-05-06 11:27:00|14.77|13.36|14.72|13.31|14.77|13.36|14.69|13.29|0
1651836430000|2022-05-06 11:27:10|14.73|13.33|14.74|13.34|14.74|13.34|14.72|13.31|0
1651836440000|2022-05-06 11:27:20|14.8|13.39|14.72|13.31|14.8|13.39|14.72|13.31|0
1651836450000|2022-05-06 11:27:30|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1651836470000|2022-05-06 11:27:50|14.78|13.38|14.83|13.41|14.83|13.41|14.78|13.38|0
1651836480000|2022-05-06 11:28:00|14.73|13.33|14.76|13.35|14.76|13.35|14.73|13.33|0
1651836490000|2022-05-06 11:28:10|14.8|13.39|14.84|13.43|14.85|13.44|14.8|13.39|0
1651836500000|2022-05-06 11:28:20|14.88|13.46|14.78|13.38|14.88|13.46|14.78|13.38|0
1651836510000|2022-05-06 11:28:30|14.8|13.39|14.85|13.44|14.85|13.44|14.8|13.39|0
1651836520000|2022-05-06 11:28:40|14.83|13.41|14.83|13.41|14.83|13.41|14.8|13.39|0
1651836530000|2022-05-06 11:28:50|14.84|13.43|14.8|13.39|14.84|13.43|14.8|13.39|0
1651836540000|2022-05-06 11:29:00|14.78|13.38|14.78|13.38|14.78|13.38|14.78|13.38|0
1651836550000|2022-05-06 11:29:10|14.84|13.43|14.85|13.44|14.88|13.46|14.84|13.43|0
1651836560000|2022-05-06 11:29:20|14.83|13.41|14.84|13.43|14.85|13.44|14.81|13.4|0
1651836570000|2022-05-06 11:29:30|14.85|13.44|14.83|13.41|14.85|13.44|14.83|13.41|0
1651836580000|2022-05-06 11:29:40|14.8|13.39|14.76|13.35|14.81|13.4|14.74|13.34|0
1651836590000|2022-05-06 11:29:50|14.74|13.34|14.73|13.32|14.74|13.34|14.73|13.32|0
1651836600000|2022-05-06 11:30:00|14.69|13.29|14.74|13.34|14.77|13.36|14.69|13.29|0
1651836610000|2022-05-06 11:30:10|14.77|13.36|14.74|13.34|14.8|13.39|14.74|13.34|0
1651836620000|2022-05-06 11:30:20|14.69|13.29|14.53|13.13|14.69|13.29|14.53|13.13|0
1651836630000|2022-05-06 11:30:30|14.58|13.18|14.56|13.16|14.58|13.18|14.53|13.13|0
1651836640000|2022-05-06 11:30:40|14.5|13.1|14.49|13.09|14.54|13.14|14.48|13.08|0
1651836650000|2022-05-06 11:30:50|14.46|13.06|14.45|13.05|14.46|13.06|14.4|13|0
1651836660000|2022-05-06 11:31:00|14.41|13.01|14.35|12.95|14.45|13.05|14.35|12.95|0
1651836670000|2022-05-06 11:31:10|14.3|12.9|14.48|13.08|14.48|13.08|14.3|12.9|0
1651836680000|2022-05-06 11:31:20|14.4|13|14.4|13|14.4|13|14.4|13|0
1651836690000|2022-05-06 11:31:30|14.42|13.02|14.45|13.05|14.45|13.05|14.42|13.02|0
1651836700000|2022-05-06 11:31:40|14.42|13.02|14.4|13|14.45|13.05|14.4|13|0
1651836710000|2022-05-06 11:31:50|14.37|12.97|14.4|13|14.4|13|14.37|12.97|0
1651836720000|2022-05-06 11:32:00|14.42|13.02|14.46|13.06|14.51|13.11|14.42|13.02|0
1651836730000|2022-05-06 11:32:10|14.42|13.02|14.53|13.13|14.53|13.13|14.42|13.02|0
1651836740000|2022-05-06 11:32:20|14.48|13.08|14.48|13.08|14.49|13.09|14.48|13.08|0
1651836750000|2022-05-06 11:32:30|14.5|13.1|14.58|13.18|14.58|13.18|14.5|13.1|0
1651836760000|2022-05-06 11:32:40|14.61|13.21|14.69|13.29|14.69|13.29|14.59|13.19|0
1651836770000|2022-05-06 11:32:50|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1651836780000|2022-05-06 11:33:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1651836790000|2022-05-06 11:33:10|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1651836800000|2022-05-06 11:33:20|14.73|13.32|14.69|13.29|14.73|13.32|14.69|13.29|0
1651836810000|2022-05-06 11:33:30|14.63|13.23|14.61|13.21|14.63|13.23|14.61|13.21|0
1651836820000|2022-05-06 11:33:40|14.63|13.23|14.61|13.21|14.66|13.26|14.59|13.19|0
1651836830000|2022-05-06 11:33:50|14.58|13.18|14.61|13.21|14.63|13.23|14.58|13.18|0
1651836840000|2022-05-06 11:34:00|14.59|13.19|14.63|13.23|14.66|13.26|14.59|13.19|0
1651836850000|2022-05-06 11:34:10|14.62|13.22|14.69|13.29|14.69|13.29|14.61|13.21|0
1651836860000|2022-05-06 11:34:20|14.73|13.32|14.74|13.34|14.74|13.34|14.71|13.31|0
1651836870000|2022-05-06 11:34:30|14.77|13.36|14.74|13.34|14.77|13.36|14.74|13.34|0
1651836880000|2022-05-06 11:34:40|14.73|13.32|14.74|13.34|14.74|13.34|14.73|13.32|0
1651836890000|2022-05-06 11:34:50|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1651836900000|2022-05-06 11:35:00|14.85|13.44|14.91|13.49|14.91|13.49|14.85|13.44|0
1651836910000|2022-05-06 11:35:10|14.93|13.51|14.93|13.51|14.99|13.56|14.93|13.51|0
1651836920000|2022-05-06 11:35:20|14.92|13.5|14.92|13.5|14.96|13.54|14.91|13.49|0
1651836930000|2022-05-06 11:35:30|14.91|13.49|14.88|13.46|14.91|13.49|14.88|13.46|0
1651836940000|2022-05-06 11:35:40|14.82|13.41|14.78|13.37|14.82|13.41|14.78|13.37|0
1651836950000|2022-05-06 11:35:50|14.74|13.34|14.64|13.24|14.74|13.34|14.64|13.24|0
1651836960000|2022-05-06 11:36:00|14.63|13.23|14.62|13.22|14.64|13.24|14.62|13.22|0
1651836970000|2022-05-06 11:36:10|14.63|13.23|14.67|13.27|14.67|13.27|14.63|13.23|0
1651836980000|2022-05-06 11:36:20|14.71|13.31|14.64|13.24|14.71|13.31|14.64|13.24|0
1651836990000|2022-05-06 11:36:30|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1651837000000|2022-05-06 11:36:40|14.57|13.17|14.61|13.21|14.61|13.21|14.57|13.17|0
1651837010000|2022-05-06 11:36:50|14.58|13.18|14.6|13.2|14.6|13.2|14.58|13.18|0
1651837020000|2022-05-06 11:37:00|14.58|13.18|14.59|13.19|14.6|13.2|14.58|13.18|0
1651837030000|2022-05-06 11:37:10|14.71|13.31|14.84|13.42|14.84|13.42|14.68|13.28|0
1651837040000|2022-05-06 11:37:20|14.85|13.44|14.79|13.38|14.85|13.44|14.79|13.38|0
1651837050000|2022-05-06 11:37:30|14.82|13.41|14.99|13.56|14.99|13.56|14.82|13.41|0
1651837060000|2022-05-06 11:37:40|14.98|13.55|15.05|13.61|15.05|13.61|14.98|13.55|0
1651837070000|2022-05-06 11:37:50|15.09|13.65|15.07|13.64|15.09|13.65|15.07|13.64|0
1651837080000|2022-05-06 11:38:00|15.1|13.66|15.05|13.61|15.1|13.66|15.03|13.6|0
1651837090000|2022-05-06 11:38:10|15.02|13.59|15.05|13.61|15.05|13.61|15.02|13.59|0
1651837110000|2022-05-06 11:38:30|14.99|13.56|14.99|13.56|15|13.57|14.99|13.56|0
1651837120000|2022-05-06 11:38:40|15.02|13.59|15.06|13.62|15.06|13.62|14.97|13.55|0
1651837130000|2022-05-06 11:38:50|15.07|13.64|15.16|13.72|15.16|13.72|15.07|13.64|0
1651837140000|2022-05-06 11:39:00|15.17|13.73|15.13|13.69|15.17|13.73|15.13|13.69|0
1651837150000|2022-05-06 11:39:10|15.17|13.73|15.1|13.66|15.17|13.73|15.1|13.66|0
1651837160000|2022-05-06 11:39:20|15.05|13.61|15.06|13.62|15.07|13.64|15.05|13.61|0
1651837170000|2022-05-06 11:39:30|15.07|13.64|15.05|13.61|15.07|13.64|15.05|13.61|0
1651837180000|2022-05-06 11:39:40|15.07|13.64|15.1|13.66|15.1|13.66|15.07|13.64|0
1651837190000|2022-05-06 11:39:50|15.12|13.68|15.19|13.74|15.19|13.74|15.1|13.66|0
1651837200000|2022-05-06 11:40:00|15.16|13.71|15.22|13.77|15.22|13.77|15.16|13.71|0
1651837210000|2022-05-06 11:40:10|15.21|13.74|15.16|13.71|15.21|13.74|15.16|13.71|0
1651837220000|2022-05-06 11:40:20|15.13|13.69|15.06|13.62|15.13|13.69|15.06|13.62|0
1651837230000|2022-05-06 11:40:30|15.1|13.66|15.16|13.71|15.16|13.71|15.1|13.66|0
1651837240000|2022-05-06 11:40:40|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1651837250000|2022-05-06 11:40:50|15.04|13.61|15.02|13.59|15.04|13.61|15.02|13.59|0
1651837260000|2022-05-06 11:41:00|15.03|13.6|15.03|13.6|15.06|13.62|15.02|13.59|0
1651837270000|2022-05-06 11:41:10|15.04|13.61|15.13|13.69|15.13|13.69|15.04|13.61|0
1651837280000|2022-05-06 11:41:20|15.19|13.74|15.17|13.73|15.19|13.74|15.17|13.73|0
1651837290000|2022-05-06 11:41:30|15.19|13.74|15.19|13.74|15.19|13.74|15.16|13.71|0
1651837300000|2022-05-06 11:41:40|15.17|13.73|15.21|13.77|15.21|13.77|15.16|13.71|0
1651837310000|2022-05-06 11:41:50|15.24|13.79|15.23|13.78|15.24|13.79|15.21|13.77|0
1651837320000|2022-05-06 11:42:00|15.33|13.87|15.33|13.87|15.36|13.89|15.3|13.84|0
1651837330000|2022-05-06 11:42:10|15.31|13.86|15.34|13.88|15.34|13.88|15.3|13.84|0
1651837340000|2022-05-06 11:42:20|15.33|13.87|15.27|13.82|15.33|13.87|15.27|13.82|0
1651837350000|2022-05-06 11:42:30|15.26|13.8|15.23|13.78|15.3|13.84|15.23|13.78|0
1651837360000|2022-05-06 11:42:40|15.24|13.79|15.23|13.78|15.24|13.79|15.23|13.78|0
1651837370000|2022-05-06 11:42:50|15.19|13.74|15.24|13.79|15.24|13.79|15.19|13.74|0
1651837380000|2022-05-06 11:43:00|15.21|13.76|15.19|13.74|15.21|13.76|15.19|13.74|0
1651837390000|2022-05-06 11:43:10|15.16|13.71|15.13|13.69|15.16|13.71|15.13|13.69|0
1651837400000|2022-05-06 11:43:20|15.16|13.71|15.21|13.76|15.21|13.76|15.13|13.69|0
1651837410000|2022-05-06 11:43:30|15.2|13.75|15.21|13.76|15.21|13.76|15.2|13.75|0
1651837420000|2022-05-06 11:43:40|15.18|13.74|15.27|13.82|15.27|13.82|15.18|13.74|0
1651837430000|2022-05-06 11:43:50|15.31|13.85|15.33|13.87|15.33|13.87|15.3|13.84|0
1651837440000|2022-05-06 11:44:00|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1651837450000|2022-05-06 11:44:10|15.34|13.88|15.3|13.84|15.36|13.89|15.3|13.84|0
1651837460000|2022-05-06 11:44:20|15.36|13.89|15.3|13.84|15.36|13.89|15.3|13.84|0
1651837470000|2022-05-06 11:44:30|15.27|13.82|15.26|13.8|15.27|13.82|15.21|13.76|0
1651837480000|2022-05-06 11:44:40|15.24|13.79|15.3|13.84|15.3|13.84|15.24|13.79|0
1651837490000|2022-05-06 11:44:50|15.33|13.87|15.37|13.91|15.37|13.91|15.33|13.87|0
1651837500000|2022-05-06 11:45:00|15.38|13.92|15.33|13.87|15.38|13.92|15.33|13.87|0
1651837510000|2022-05-06 11:45:10|15.3|13.84|15.16|13.71|15.3|13.84|15.16|13.71|0
1651837520000|2022-05-06 11:45:20|15.17|13.72|15.2|13.75|15.21|13.76|15.17|13.72|0
1651837530000|2022-05-06 11:45:30|15.24|13.79|15.3|13.84|15.3|13.84|15.24|13.79|0
1651837540000|2022-05-06 11:45:40|15.27|13.82|15.3|13.84|15.3|13.84|15.25|13.8|0
1651837550000|2022-05-06 11:45:50|15.28|13.83|15.31|13.85|15.31|13.85|15.28|13.83|0
1651837560000|2022-05-06 11:46:00|15.33|13.87|15.31|13.85|15.33|13.87|15.3|13.84|0
1651837570000|2022-05-06 11:46:10|15.28|13.83|15.28|13.83|15.3|13.84|15.28|13.83|0
1651837580000|2022-05-06 11:46:20|15.24|13.79|15.25|13.8|15.3|13.84|15.24|13.79|0
1651837590000|2022-05-06 11:46:30|15.24|13.79|15.18|13.74|15.24|13.79|15.18|13.74|0
1651837600000|2022-05-06 11:46:40|15.21|13.76|15.21|13.76|15.21|13.76|15.18|13.74|0
1651837610000|2022-05-06 11:46:50|15.3|13.84|15.3|13.84|15.33|13.87|15.3|13.84|0
1651837620000|2022-05-06 11:47:00|15.27|13.81|15.3|13.84|15.3|13.84|15.27|13.81|0
1651837630000|2022-05-06 11:47:10|15.24|13.79|15.25|13.8|15.27|13.81|15.24|13.79|0
1651837640000|2022-05-06 11:47:20|15.21|13.76|15.21|13.76|15.21|13.76|15.18|13.74|0
1651837650000|2022-05-06 11:47:30|15.23|13.78|15.21|13.76|15.25|13.8|15.21|13.76|0
1651837660000|2022-05-06 11:47:40|15.23|13.78|15.21|13.76|15.23|13.78|15.2|13.75|0
1651837670000|2022-05-06 11:47:50|15.23|13.78|15.28|13.83|15.28|13.83|15.23|13.78|0
1651837680000|2022-05-06 11:48:00|15.33|13.87|15.27|13.81|15.33|13.87|15.27|13.81|0
1651837690000|2022-05-06 11:48:10|15.25|13.8|15.21|13.76|15.25|13.8|15.21|13.76|0
1651837710000|2022-05-06 11:48:30|15.24|13.79|15.33|13.87|15.33|13.87|15.24|13.79|0
1651837720000|2022-05-06 11:48:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1651837730000|2022-05-06 11:48:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1651837740000|2022-05-06 11:49:00|15.3|13.84|15.25|13.8|15.3|13.84|15.25|13.8|0
1651837750000|2022-05-06 11:49:10|15.24|13.79|15.24|13.79|15.27|13.81|15.24|13.79|0
1651837760000|2022-05-06 11:49:20|15.22|13.77|15.18|13.74|15.24|13.79|15.18|13.74|0
1651837770000|2022-05-06 11:49:30|15.2|13.75|15.15|13.71|15.2|13.75|15.15|13.71|0
1651837790000|2022-05-06 11:49:50|15.21|13.76|15.15|13.71|15.21|13.76|15.15|13.71|0
1651837800000|2022-05-06 11:50:00|15.2|13.75|15.27|13.81|15.27|13.81|15.2|13.75|0
1651837810000|2022-05-06 11:50:10|15.21|13.76|15.22|13.77|15.22|13.77|15.21|13.76|0
1651837820000|2022-05-06 11:50:20|15.25|13.8|15.24|13.79|15.25|13.8|15.24|13.79|0
1651837830000|2022-05-06 11:50:30|15.27|13.81|15.21|13.76|15.27|13.81|15.21|13.76|0
1651837840000|2022-05-06 11:50:40|15.2|13.75|15.18|13.74|15.21|13.76|15.18|13.74|0
1651837850000|2022-05-06 11:50:50|15.15|13.71|15.18|13.74|15.18|13.74|15.15|13.71|0
1651837870000|2022-05-06 11:51:10|15.21|13.76|15.3|13.84|15.3|13.84|15.21|13.76|0
1651837880000|2022-05-06 11:51:20|15.27|13.81|15.24|13.79|15.27|13.81|15.24|13.79|0
1651837890000|2022-05-06 11:51:30|15.22|13.77|15.12|13.68|15.22|13.77|15.12|13.68|0
1651837900000|2022-05-06 11:51:40|15.11|13.67|15.1|13.66|15.12|13.68|15.1|13.66|0
1651837910000|2022-05-06 11:51:50|15.07|13.63|15.07|13.63|15.07|13.63|15.05|13.62|0
1651837920000|2022-05-06 11:52:00|15.1|13.66|15.1|13.66|15.11|13.67|15.1|13.66|0
1651837930000|2022-05-06 11:52:10|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1651837950000|2022-05-06 11:52:30|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1651837960000|2022-05-06 11:52:40|15.18|13.74|15.27|13.81|15.27|13.81|15.18|13.74|0
1651837970000|2022-05-06 11:52:50|15.24|13.79|15.27|13.81|15.27|13.81|15.24|13.79|0
1651837980000|2022-05-06 11:53:00|15.28|13.82|15.22|13.77|15.28|13.82|15.18|13.73|0
1651837990000|2022-05-06 11:53:10|15.24|13.79|15.18|13.73|15.24|13.79|15.18|13.73|0
1651838000000|2022-05-06 11:53:20|15.21|13.76|15.27|13.81|15.27|13.81|15.21|13.76|0
1651838010000|2022-05-06 11:53:30|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1651838020000|2022-05-06 11:53:40|15.29|13.84|15.29|13.84|15.29|13.84|15.28|13.82|0
1651838030000|2022-05-06 11:53:50|15.31|13.85|15.31|13.85|15.31|13.85|15.29|13.84|0
1651838040000|2022-05-06 11:54:00|15.29|13.84|15.21|13.76|15.29|13.84|15.21|13.76|0
1651838050000|2022-05-06 11:54:10|15.22|13.77|15.21|13.76|15.22|13.77|15.21|13.76|0
1651838060000|2022-05-06 11:54:20|15.18|13.73|15.12|13.68|15.18|13.73|15.12|13.68|0
1651838080000|2022-05-06 11:54:40|15.14|13.7|15.18|13.73|15.21|13.76|15.14|13.7|0
1651838090000|2022-05-06 11:54:50|15.15|13.71|15.16|13.72|15.18|13.73|15.15|13.71|0
1651838100000|2022-05-06 11:55:00|15.18|13.73|15.22|13.77|15.24|13.79|15.18|13.73|0
1651838110000|2022-05-06 11:55:10|15.21|13.76|15.28|13.82|15.28|13.82|15.21|13.76|0
1651838120000|2022-05-06 11:55:20|15.29|13.84|15.28|13.82|15.29|13.84|15.28|13.82|0
1651838130000|2022-05-06 11:55:30|15.25|13.8|15.29|13.84|15.29|13.84|15.24|13.79|0
1651838140000|2022-05-06 11:55:40|15.35|13.89|15.41|13.94|15.41|13.94|15.35|13.89|0
1651838150000|2022-05-06 11:55:50|15.45|13.98|15.52|14.05|15.52|14.05|15.45|13.98|0
1651838160000|2022-05-06 11:56:00|15.55|14.07|15.58|14.1|15.58|14.1|15.55|14.07|0
1651838170000|2022-05-06 11:56:10|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1651838180000|2022-05-06 11:56:20|15.58|14.1|15.52|14.04|15.58|14.1|15.52|14.04|0
1651838190000|2022-05-06 11:56:30|15.49|14.02|15.48|14.01|15.49|14.02|15.47|13.99|0
1651838200000|2022-05-06 11:56:40|15.44|13.97|15.47|13.99|15.48|14|15.44|13.97|0
1651838210000|2022-05-06 11:56:50|15.44|13.97|15.44|13.97|15.45|13.98|15.44|13.97|0
1651838220000|2022-05-06 11:57:00|15.41|13.94|15.35|13.89|15.41|13.94|15.35|13.89|0
1651838230000|2022-05-06 11:57:10|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1651838240000|2022-05-06 11:57:20|15.29|13.84|15.29|13.84|15.29|13.84|15.21|13.76|0
1651838250000|2022-05-06 11:57:30|15.25|13.8|15.29|13.84|15.29|13.84|15.25|13.8|0
1651838260000|2022-05-06 11:57:40|15.28|13.82|15.05|13.62|15.28|13.82|15.05|13.62|0
1651838270000|2022-05-06 11:57:50|15.11|13.67|15.14|13.69|15.14|13.69|15.09|13.66|0
1651838280000|2022-05-06 11:58:00|15.12|13.68|15.12|13.68|15.15|13.71|15.12|13.68|0
1651838290000|2022-05-06 11:58:10|15.11|13.67|15.14|13.69|15.15|13.71|15.11|13.67|0
1651838300000|2022-05-06 11:58:20|15.15|13.71|15.15|13.71|15.15|13.71|15.11|13.67|0
1651838310000|2022-05-06 11:58:30|15.18|13.73|15.18|13.73|15.21|13.76|15.18|13.73|0
1651838320000|2022-05-06 11:58:40|15.19|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1651838330000|2022-05-06 11:58:50|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1651838340000|2022-05-06 11:59:00|15.26|13.81|15.29|13.84|15.29|13.84|15.26|13.81|0
1651838350000|2022-05-06 11:59:10|15.35|13.89|15.32|13.86|15.35|13.89|15.31|13.85|0
1651838360000|2022-05-06 11:59:20|15.35|13.89|15.36|13.9|15.38|13.91|15.35|13.89|0
1651838370000|2022-05-06 11:59:30|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1651838380000|2022-05-06 11:59:40|15.39|13.93|15.41|13.94|15.41|13.94|15.39|13.93|0
1651838390000|2022-05-06 11:59:50|15.49|14.02|15.43|13.96|15.51|14.03|15.43|13.96|0
1651838400000|2022-05-06 12:00:00|15.35|13.89|15.38|13.91|15.43|13.96|15.32|13.86|0
1651838410000|2022-05-06 12:00:10|15.35|13.89|15.35|13.89|15.35|13.89|15.33|13.87|0
1651838420000|2022-05-06 12:00:20|15.38|13.91|15.35|13.89|15.38|13.91|15.32|13.86|0
1651838430000|2022-05-06 12:00:30|15.32|13.86|15.41|13.94|15.41|13.94|15.32|13.86|0
1651838440000|2022-05-06 12:00:40|15.45|13.98|15.49|14.02|15.51|14.03|15.45|13.98|0
1651838450000|2022-05-06 12:00:50|15.46|13.99|15.38|13.91|15.46|13.99|15.38|13.91|0
1651838460000|2022-05-06 12:01:00|15.43|13.96|15.43|13.96|15.49|14.02|15.43|13.96|0
1651838470000|2022-05-06 12:01:10|15.45|13.98|15.46|13.99|15.46|13.99|15.43|13.96|0
1651838480000|2022-05-06 12:01:20|15.43|13.96|15.45|13.98|15.45|13.98|15.43|13.96|0
1651838490000|2022-05-06 12:01:30|15.46|13.99|15.43|13.96|15.46|13.99|15.41|13.94|0
1651838500000|2022-05-06 12:01:40|15.46|13.99|15.46|13.99|15.46|13.99|15.45|13.98|0
1651838510000|2022-05-06 12:01:50|15.49|14.02|15.43|13.96|15.49|14.02|15.43|13.96|0
1651838520000|2022-05-06 12:02:00|15.39|13.92|15.46|13.99|15.46|13.99|15.39|13.92|0
1651838530000|2022-05-06 12:02:10|15.52|14.04|15.58|14.09|15.58|14.09|15.52|14.04|0
1651838540000|2022-05-06 12:02:20|15.55|14.07|15.55|14.07|15.58|14.09|15.55|14.07|0
1651838550000|2022-05-06 12:02:30|15.49|14.02|15.49|14.02|15.52|14.04|15.49|14.02|0
1651838560000|2022-05-06 12:02:40|15.52|14.04|15.49|14.02|15.52|14.04|15.49|14.02|0
1651838570000|2022-05-06 12:02:50|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1651838580000|2022-05-06 12:03:00|15.46|13.99|15.49|14.02|15.52|14.04|15.46|13.99|0
1651838590000|2022-05-06 12:03:10|15.51|14.03|15.67|14.17|15.67|14.17|15.51|14.03|0
1651838600000|2022-05-06 12:03:20|15.65|14.16|15.61|14.12|15.67|14.17|15.61|14.12|0
1651838610000|2022-05-06 12:03:30|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1651838620000|2022-05-06 12:03:40|15.62|14.13|15.61|14.12|15.62|14.13|15.61|14.12|0
1651838630000|2022-05-06 12:03:50|15.64|14.15|15.64|14.15|15.67|14.17|15.64|14.15|0
1651838640000|2022-05-06 12:04:00|15.66|14.17|15.69|14.2|15.69|14.2|15.66|14.17|0
1651838650000|2022-05-06 12:04:10|15.66|14.17|15.74|14.24|15.74|14.24|15.66|14.17|0
1651838660000|2022-05-06 12:04:20|15.75|14.25|15.78|14.28|15.81|14.31|15.75|14.25|0
1651838670000|2022-05-06 12:04:30|15.81|14.31|15.87|14.36|15.87|14.36|15.81|14.31|0
1651838680000|2022-05-06 12:04:40|15.88|14.37|15.85|14.34|15.88|14.37|15.84|14.33|0
1651838690000|2022-05-06 12:04:50|15.84|14.33|15.81|14.31|15.84|14.33|15.81|14.31|0
1651838700000|2022-05-06 12:05:00|15.8|14.3|15.81|14.3|15.81|14.3|15.8|14.29|0
1651838710000|2022-05-06 12:05:10|15.72|14.23|15.66|14.17|15.72|14.23|15.66|14.17|0
1651838720000|2022-05-06 12:05:20|15.64|14.15|15.64|14.15|15.64|14.15|15.58|14.09|0
1651838730000|2022-05-06 12:05:30|15.61|14.12|15.62|14.13|15.62|14.13|15.61|14.12|0
1651838740000|2022-05-06 12:05:40|15.58|14.09|15.66|14.17|15.66|14.17|15.58|14.09|0
1651838750000|2022-05-06 12:05:50|15.63|14.15|15.61|14.12|15.63|14.15|15.61|14.12|0
1651838760000|2022-05-06 12:06:00|15.58|14.09|15.58|14.09|15.65|14.16|15.58|14.09|0
1651838770000|2022-05-06 12:06:10|15.61|14.12|15.61|14.12|15.63|14.15|15.61|14.12|0
1651838780000|2022-05-06 12:06:20|15.58|14.09|15.63|14.15|15.63|14.15|15.58|14.09|0
1651838790000|2022-05-06 12:06:30|15.66|14.17|15.69|14.2|15.69|14.2|15.66|14.17|0
1651838800000|2022-05-06 12:06:40|15.66|14.17|15.69|14.2|15.71|14.21|15.66|14.17|0
1651838810000|2022-05-06 12:06:50|15.66|14.17|15.66|14.17|15.69|14.2|15.66|14.17|0
1651838820000|2022-05-06 12:07:00|15.72|14.22|15.75|14.25|15.75|14.25|15.66|14.17|0
1651838830000|2022-05-06 12:07:10|15.81|14.3|15.78|14.28|15.81|14.3|15.78|14.28|0
1651838840000|2022-05-06 12:07:20|15.77|14.26|15.75|14.25|15.77|14.26|15.75|14.25|0
1651838850000|2022-05-06 12:07:30|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1651838860000|2022-05-06 12:07:40|15.81|14.3|15.9|14.38|15.9|14.38|15.78|14.28|0
1651838870000|2022-05-06 12:07:50|15.91|14.4|15.91|14.4|15.91|14.4|15.9|14.38|0
1651838880000|2022-05-06 12:08:00|15.9|14.38|16.05|14.52|16.05|14.52|15.9|14.38|0
1651838890000|2022-05-06 12:08:10|16.08|14.54|16.11|14.57|16.11|14.57|16.08|14.54|0
1651838900000|2022-05-06 12:08:20|16.08|14.54|16.11|14.57|16.11|14.57|16.08|14.54|0
1651838910000|2022-05-06 12:08:30|16.08|14.54|16.08|14.54|16.08|14.54|16.05|14.52|0
1651838920000|2022-05-06 12:08:40|16.02|14.49|16.02|14.49|16.02|14.49|16|14.48|0
1651838930000|2022-05-06 12:08:50|16.05|14.52|16.03|14.5|16.05|14.52|16.03|14.5|0
1651838940000|2022-05-06 12:09:00|16.05|14.52|16.07|14.54|16.07|14.54|16.05|14.52|0
1651838950000|2022-05-06 12:09:10|16.1|14.57|16.15|14.61|16.15|14.61|16.1|14.57|0
1651838960000|2022-05-06 12:09:20|16.19|14.65|16.22|14.68|16.22|14.68|16.19|14.65|0
1651838970000|2022-05-06 12:09:30|16.21|14.66|16.13|14.6|16.22|14.68|16.13|14.6|0
1651838980000|2022-05-06 12:09:40|16.15|14.61|16.16|14.62|16.19|14.65|16.15|14.61|0
1651838990000|2022-05-06 12:09:50|16.19|14.65|16.1|14.57|16.22|14.68|16.1|14.57|0
1651839000000|2022-05-06 12:10:00|16.19|14.65|16.16|14.62|16.19|14.65|16.16|14.62|0
1651839010000|2022-05-06 12:10:10|15.71|14.22|15.71|14.22|15.73|14.23|15.71|14.22|0
1651839020000|2022-05-06 12:10:20|15.75|14.25|15.74|14.24|15.75|14.25|15.71|14.21|0
1651839030000|2022-05-06 12:10:30|15.71|14.21|15.68|14.19|15.71|14.21|15.68|14.19|0
1651839040000|2022-05-06 12:10:40|15.7|14.2|15.71|14.21|15.71|14.21|15.68|14.19|0
1651839050000|2022-05-06 12:10:50|15.68|14.19|15.77|14.27|15.77|14.27|15.68|14.19|0
1651839060000|2022-05-06 12:11:00|15.74|14.24|15.71|14.21|15.74|14.24|15.71|14.21|0
1651839070000|2022-05-06 12:11:10|15.74|14.24|15.8|14.29|15.8|14.29|15.74|14.24|0
1651839080000|2022-05-06 12:11:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1651839090000|2022-05-06 12:11:30|15.74|14.24|15.8|14.29|15.8|14.29|15.74|14.24|0
1651839100000|2022-05-06 12:11:40|15.77|14.27|15.77|14.27|15.77|14.27|15.74|14.24|0
1651839110000|2022-05-06 12:11:50|15.8|14.29|15.77|14.27|15.8|14.29|15.75|14.25|0
1651839120000|2022-05-06 12:12:00|15.83|14.32|15.81|14.31|15.86|14.35|15.81|14.31|0
1651839130000|2022-05-06 12:12:10|15.8|14.29|15.74|14.24|15.8|14.29|15.74|14.24|0
1651839140000|2022-05-06 12:12:20|15.77|14.27|15.77|14.27|15.8|14.29|15.77|14.27|0
1651839150000|2022-05-06 12:12:30|15.78|14.28|15.74|14.24|15.78|14.28|15.72|14.23|0
1651839160000|2022-05-06 12:12:40|15.72|14.23|15.68|14.19|15.72|14.23|15.68|14.19|0
1651839170000|2022-05-06 12:12:50|15.71|14.21|15.71|14.21|15.71|14.21|15.69|14.2|0
1651839180000|2022-05-06 12:13:00|15.77|14.27|15.71|14.21|15.77|14.27|15.71|14.21|0
1651839190000|2022-05-06 12:13:10|15.72|14.23|15.8|14.29|15.8|14.29|15.71|14.21|0
1651839200000|2022-05-06 12:13:20|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1651839210000|2022-05-06 12:13:30|15.71|14.21|15.65|14.16|15.71|14.21|15.65|14.16|0
1651839220000|2022-05-06 12:13:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1651839230000|2022-05-06 12:13:50|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1651839240000|2022-05-06 12:14:00|15.62|14.13|15.62|14.13|15.65|14.16|15.62|14.13|0
1651839250000|2022-05-06 12:14:10|15.59|14.11|15.59|14.11|15.59|14.11|15.56|14.08|0
1651839260000|2022-05-06 12:14:20|15.61|14.12|15.59|14.11|15.61|14.12|15.56|14.08|0
1651839270000|2022-05-06 12:14:30|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1651839280000|2022-05-06 12:14:40|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1651839290000|2022-05-06 12:14:50|15.5|14.03|15.59|14.11|15.59|14.11|15.5|14.03|0
1651839300000|2022-05-06 12:15:00|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1651839310000|2022-05-06 12:15:10|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1651839330000|2022-05-06 12:15:30|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1651839350000|2022-05-06 12:15:50|15.53|14.05|15.48|14|15.53|14.05|15.48|14|0
1651839360000|2022-05-06 12:16:00|15.45|13.97|15.5|14.03|15.5|14.03|15.45|13.97|0
1651839370000|2022-05-06 12:16:10|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1651839380000|2022-05-06 12:16:20|15.59|14.11|15.61|14.12|15.62|14.13|15.56|14.08|0
1651839390000|2022-05-06 12:16:30|15.59|14.11|15.53|14.05|15.59|14.11|15.53|14.05|0
1651839400000|2022-05-06 12:16:40|15.56|14.08|15.47|14|15.56|14.08|15.47|14|0
1651839410000|2022-05-06 12:16:50|15.46|13.99|15.45|13.97|15.46|13.99|15.45|13.97|0
1651839420000|2022-05-06 12:17:00|15.47|14|15.45|13.97|15.47|14|15.45|13.97|0
1651839430000|2022-05-06 12:17:10|15.53|14.05|15.53|14.05|15.56|14.08|15.53|14.05|0
1651839440000|2022-05-06 12:17:20|15.52|14.04|15.52|14.04|15.53|14.05|15.52|14.04|0
1651839450000|2022-05-06 12:17:30|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1651839460000|2022-05-06 12:17:40|15.56|14.08|15.55|14.07|15.59|14.11|15.53|14.05|0
1651839470000|2022-05-06 12:17:50|15.56|14.08|15.6|14.12|15.6|14.12|15.56|14.08|0
1651839480000|2022-05-06 12:18:00|15.59|14.11|15.66|14.17|15.66|14.17|15.59|14.11|0
1651839490000|2022-05-06 12:18:10|15.68|14.19|15.71|14.21|15.71|14.21|15.68|14.19|0
1651839500000|2022-05-06 12:18:20|15.68|14.19|15.68|14.18|15.69|14.2|15.68|14.18|0
1651839510000|2022-05-06 12:18:30|15.62|14.13|15.59|14.11|15.62|14.13|15.59|14.11|0
1651839520000|2022-05-06 12:18:40|15.58|14.09|15.62|14.13|15.62|14.13|15.58|14.09|0
1651839530000|2022-05-06 12:18:50|15.59|14.11|15.62|14.13|15.65|14.16|15.59|14.11|0
1651839540000|2022-05-06 12:19:00|15.59|14.11|15.62|14.13|15.62|14.13|15.59|14.11|0
1651839550000|2022-05-06 12:19:10|15.68|14.18|15.71|14.21|15.71|14.21|15.68|14.18|0
1651839560000|2022-05-06 12:19:20|15.72|14.22|15.69|14.2|15.72|14.22|15.68|14.18|0
1651839570000|2022-05-06 12:19:30|15.71|14.21|15.68|14.18|15.77|14.26|15.68|14.18|0
1651839580000|2022-05-06 12:19:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1651839590000|2022-05-06 12:19:50|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1651839600000|2022-05-06 12:20:00|15.74|14.24|15.72|14.22|15.74|14.24|15.72|14.22|0
1651839610000|2022-05-06 12:20:10|15.68|14.18|15.59|14.1|15.68|14.18|15.59|14.1|0
1651839620000|2022-05-06 12:20:20|15.62|14.13|15.6|14.12|15.62|14.13|15.59|14.1|0
1651839630000|2022-05-06 12:20:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1651839640000|2022-05-06 12:20:40|15.6|14.12|15.59|14.1|15.6|14.12|15.59|14.1|0
1651839650000|2022-05-06 12:20:50|15.57|14.09|15.49|14.01|15.57|14.09|15.49|14.01|0
1651839660000|2022-05-06 12:21:00|15.47|14|15.59|14.1|15.59|14.1|15.47|14|0
1651839670000|2022-05-06 12:21:10|15.62|14.13|15.6|14.12|15.62|14.13|15.6|14.12|0
1651839680000|2022-05-06 12:21:20|15.59|14.1|15.65|14.16|15.68|14.18|15.59|14.1|0
1651839690000|2022-05-06 12:21:30|15.63|14.14|15.65|14.16|15.65|14.16|15.63|14.14|0
1651839700000|2022-05-06 12:21:40|15.71|14.21|15.68|14.18|15.71|14.21|15.68|14.18|0
1651839710000|2022-05-06 12:21:50|15.65|14.16|15.59|14.1|15.65|14.16|15.59|14.1|0
1651839720000|2022-05-06 12:22:00|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1651839730000|2022-05-06 12:22:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1651839740000|2022-05-06 12:22:20|15.59|14.1|15.56|14.08|15.59|14.1|15.56|14.08|0
1651839750000|2022-05-06 12:22:30|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1651839760000|2022-05-06 12:22:40|15.59|14.1|15.53|14.05|15.59|14.1|15.53|14.05|0
1651839770000|2022-05-06 12:22:50|15.49|14.01|15.41|13.95|15.49|14.01|15.41|13.95|0
1651839780000|2022-05-06 12:23:00|15.44|13.97|15.53|14.05|15.53|14.05|15.44|13.97|0
1651839790000|2022-05-06 12:23:10|15.47|14|15.5|14.02|15.5|14.02|15.47|14|0
1651839800000|2022-05-06 12:23:20|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1651839810000|2022-05-06 12:23:30|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1651839820000|2022-05-06 12:23:40|15.43|13.96|15.41|13.95|15.44|13.97|15.41|13.95|0
1651839830000|2022-05-06 12:23:50|15.38|13.92|15.33|13.87|15.4|13.93|15.33|13.87|0
1651839840000|2022-05-06 12:24:00|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1651839850000|2022-05-06 12:24:10|15.3|13.84|15.27|13.81|15.3|13.84|15.27|13.81|0
1651839860000|2022-05-06 12:24:20|15.33|13.87|15.31|13.85|15.36|13.89|15.31|13.85|0
1651839870000|2022-05-06 12:24:30|15.33|13.87|15.3|13.84|15.33|13.87|15.28|13.83|0
1651839880000|2022-05-06 12:24:40|15.27|13.81|15.27|13.81|15.27|13.81|15.24|13.79|0
1651839890000|2022-05-06 12:24:50|15.33|13.87|15.36|13.89|15.36|13.89|15.33|13.87|0
1651839900000|2022-05-06 12:25:00|15.38|13.92|15.34|13.88|15.38|13.92|15.34|13.88|0
1651839910000|2022-05-06 12:25:10|15.36|13.89|15.33|13.87|15.36|13.89|15.33|13.87|0
1651839920000|2022-05-06 12:25:20|15.3|13.84|15.28|13.83|15.3|13.84|15.28|13.83|0
1651839930000|2022-05-06 12:25:30|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1651839940000|2022-05-06 12:25:40|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1651839950000|2022-05-06 12:25:50|15.44|13.97|15.38|13.92|15.44|13.97|15.35|13.89|0
1651839960000|2022-05-06 12:26:00|15.41|13.94|15.35|13.89|15.44|13.97|15.35|13.89|0
1651839980000|2022-05-06 12:26:20|15.33|13.87|15.21|13.76|15.33|13.87|15.21|13.76|0
1651839990000|2022-05-06 12:26:30|15.2|13.75|15.15|13.71|15.2|13.75|15.15|13.71|0
1651840000000|2022-05-06 12:26:40|15.04|13.61|15.04|13.61|15.08|13.65|15.04|13.61|0
1651840010000|2022-05-06 12:26:50|15.02|13.59|15.04|13.61|15.04|13.61|14.98|13.56|0
1651840020000|2022-05-06 12:27:00|15.08|13.65|15.07|13.63|15.08|13.65|15.07|13.63|0
1651840030000|2022-05-06 12:27:10|15.1|13.66|15.14|13.7|15.14|13.7|15.02|13.59|0
1651840040000|2022-05-06 12:27:20|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1651840050000|2022-05-06 12:27:30|15.1|13.66|15.12|13.68|15.12|13.68|15.08|13.65|0
1651840060000|2022-05-06 12:27:40|15.18|13.74|15.38|13.92|15.38|13.92|15.18|13.74|0
1651840070000|2022-05-06 12:27:50|15.37|13.9|15.4|13.93|15.4|13.93|15.35|13.89|0
1651840080000|2022-05-06 12:28:00|15.41|13.94|15.48|14.01|15.48|14.01|15.41|13.94|0
1651840090000|2022-05-06 12:28:10|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1651840100000|2022-05-06 12:28:20|15.54|14.06|16.07|14.54|16.07|14.54|15.54|14.06|0
1651840110000|2022-05-06 12:28:30|16.01|14.49|15.95|14.43|16.01|14.49|15.83|14.33|0
1651840120000|2022-05-06 12:28:40|15.91|14.39|15.72|14.22|15.91|14.39|15.72|14.22|0
1651840130000|2022-05-06 12:28:50|15.6|14.11|15.73|14.23|15.73|14.23|15.6|14.11|0
1651840140000|2022-05-06 12:29:00|15.66|14.17|15.61|14.13|15.66|14.17|15.61|14.13|0
1651840150000|2022-05-06 12:29:10|15.7|14.21|15.69|14.19|15.78|14.27|15.69|14.19|0
1651840160000|2022-05-06 12:29:20|15.75|14.25|15.6|14.11|15.75|14.25|15.6|14.11|0
1651840170000|2022-05-06 12:29:30|15.54|14.06|15.6|14.11|15.6|14.11|15.54|14.06|0
1651840180000|2022-05-06 12:29:40|15.54|14.06|15.6|14.11|15.61|14.13|15.54|14.06|0
1651840190000|2022-05-06 12:29:50|15.67|14.18|15.7|14.21|15.73|14.23|15.67|14.18|0
1651840200000|2022-05-06 12:30:00|15.75|14.25|16.19|14.65|16.19|14.65|15.75|14.25|0
1651840210000|2022-05-06 12:30:10|15.92|14.41|17.04|15.41|17.04|15.41|15.92|14.41|0
1651840220000|2022-05-06 12:30:20|17.07|15.44|16.62|15.03|17.07|15.44|16.6|15.02|0
1651840230000|2022-05-06 12:30:30|17.01|15.39|17.93|16.23|17.93|16.23|17.01|15.39|0
1651840240000|2022-05-06 12:30:40|18.23|16.49|18.43|16.67|18.43|16.67|18.18|16.45|0
1651840250000|2022-05-06 12:30:50|18.18|16.45|17.85|16.15|18.18|16.45|17.85|16.15|0
1651840260000|2022-05-06 12:31:00|18|16.28|17.34|15.69|18|16.28|17.34|15.69|0
1651840270000|2022-05-06 12:31:10|17.4|15.74|17.59|15.92|17.59|15.92|17.4|15.74|0
1651840280000|2022-05-06 12:31:20|17.74|16.05|17.62|15.95|17.82|16.12|17.62|15.95|0
1651840290000|2022-05-06 12:31:30|17.54|15.87|17.35|15.7|17.54|15.87|17.16|15.53|0
1651840300000|2022-05-06 12:31:40|17.26|15.61|16.73|15.13|17.26|15.61|16.73|15.13|0
1651840310000|2022-05-06 12:31:50|16.49|14.92|16.6|15.02|16.6|15.02|16.37|14.81|0
1651840320000|2022-05-06 12:32:00|16.59|15.01|16.48|14.91|16.59|15.01|16.48|14.91|0
1651840330000|2022-05-06 12:32:10|16.39|14.83|16.6|15.02|16.6|15.02|16.37|14.81|0
1651840340000|2022-05-06 12:32:20|16.73|15.13|16.51|14.94|16.73|15.13|16.51|14.94|0
1651840350000|2022-05-06 12:32:30|16.6|15.02|16.34|14.79|16.63|15.05|16.34|14.79|0
1651840360000|2022-05-06 12:32:40|16.4|14.84|16.68|15.09|16.68|15.09|16.4|14.84|0
1651840370000|2022-05-06 12:32:50|16.8|15.2|17.15|15.51|17.15|15.51|16.8|15.2|0
1651840380000|2022-05-06 12:33:00|16.93|15.31|16.71|15.12|16.93|15.31|16.71|15.12|0
1651840390000|2022-05-06 12:33:10|16.65|15.06|16.68|15.09|16.71|15.12|16.65|15.06|0
1651840400000|2022-05-06 12:33:20|16.8|15.2|16.79|15.19|16.97|15.36|16.79|15.19|0
1651840410000|2022-05-06 12:33:30|17.04|15.41|18|16.29|18|16.29|16.91|15.3|0
1651840420000|2022-05-06 12:33:40|17.91|16.2|17.79|16.1|17.91|16.2|17.79|16.1|0
1651840430000|2022-05-06 12:33:50|17.76|16.07|16.27|14.72|17.76|16.07|16.27|14.72|0
1651840440000|2022-05-06 12:34:00|16.29|14.74|15.73|14.23|16.29|14.74|15.58|14.1|0
1651840450000|2022-05-06 12:34:10|15.7|14.21|15.75|14.25|15.75|14.25|15.7|14.21|0
1651840460000|2022-05-06 12:34:20|15.6|14.11|15.78|14.27|15.78|14.27|15.6|14.11|0
1651840470000|2022-05-06 12:34:30|15.7|14.21|15.76|14.26|15.84|14.33|15.7|14.21|0
1651840480000|2022-05-06 12:34:40|15.72|14.22|16.41|14.85|16.44|14.88|15.72|14.22|0
1651840490000|2022-05-06 12:34:50|16.44|14.88|16.47|14.9|16.53|14.96|16.44|14.88|0
1651840500000|2022-05-06 12:35:00|16.66|15.07|16.53|14.96|16.66|15.07|16.53|14.96|0
1651840510000|2022-05-06 12:35:10|16.56|14.99|16.66|15.07|16.66|15.07|16.56|14.99|0
1651840520000|2022-05-06 12:35:20|16.61|15.03|16.38|14.82|16.61|15.03|16.38|14.82|0
1651840530000|2022-05-06 12:35:30|16.44|14.88|16.66|15.07|16.66|15.07|16.44|14.88|0
1651840540000|2022-05-06 12:35:40|16.72|15.13|16.88|15.27|16.88|15.27|16.72|15.13|0
1651840550000|2022-05-06 12:35:50|17.08|15.45|17.25|15.61|17.27|15.62|17.08|15.45|0
1651840560000|2022-05-06 12:36:00|17.41|15.76|17.48|15.81|17.48|15.81|17.41|15.76|0
1651840570000|2022-05-06 12:36:10|17.51|15.84|17.51|15.84|17.51|15.84|17.32|15.67|0
1651840580000|2022-05-06 12:36:20|17.48|15.81|16.6|15.02|17.48|15.81|16.6|15.02|0
1651840590000|2022-05-06 12:36:30|16.7|15.11|16.9|15.29|16.9|15.29|16.7|15.11|0
1651840600000|2022-05-06 12:36:40|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1651840610000|2022-05-06 12:36:50|16.85|15.25|16.93|15.32|16.93|15.32|16.85|15.25|0
1651840620000|2022-05-06 12:37:00|16.9|15.29|16.68|15.09|16.95|15.33|16.68|15.09|0
1651840630000|2022-05-06 12:37:10|16.62|15.04|16.74|15.15|16.74|15.15|16.62|15.04|0
1651840640000|2022-05-06 12:37:20|16.62|15.04|16.31|14.75|16.62|15.04|16.31|14.75|0
1651840650000|2022-05-06 12:37:30|16.25|14.7|16.42|14.85|16.42|14.85|16.25|14.7|0
1651840660000|2022-05-06 12:37:40|16.46|14.89|16.68|15.09|16.68|15.09|16.46|14.89|0
1651840670000|2022-05-06 12:37:50|16.65|15.06|16.49|14.92|16.65|15.06|16.49|14.92|0
1651840680000|2022-05-06 12:38:00|16.4|14.84|16.77|15.18|16.77|15.18|16.4|14.84|0
1651840690000|2022-05-06 12:38:10|16.76|15.16|16.62|15.03|16.76|15.16|16.62|15.03|0
1651840700000|2022-05-06 12:38:20|16.49|14.92|16.63|15.05|16.63|15.05|16.49|14.92|0
1651840710000|2022-05-06 12:38:30|16.74|15.15|16.52|14.95|16.74|15.15|16.49|14.92|0
1651840720000|2022-05-06 12:38:40|16.59|15.01|16.55|14.98|16.62|15.03|16.55|14.98|0
1651840730000|2022-05-06 12:38:50|16.62|15.03|16.74|15.15|16.74|15.15|16.62|15.03|0
1651840740000|2022-05-06 12:39:00|16.71|15.12|16.92|15.3|16.92|15.3|16.71|15.12|0
1651840750000|2022-05-06 12:39:10|16.93|15.32|16.88|15.28|16.93|15.32|16.84|15.23|0
1651840760000|2022-05-06 12:39:20|16.93|15.32|17.03|15.41|17.03|15.41|16.93|15.32|0
1651840770000|2022-05-06 12:39:30|17|15.38|16.74|15.15|17|15.38|16.74|15.15|0
1651840780000|2022-05-06 12:39:40|16.81|15.2|16.73|15.13|16.81|15.2|16.73|15.13|0
1651840790000|2022-05-06 12:39:50|16.77|15.18|16.68|15.09|16.81|15.2|16.68|15.09|0
1651840800000|2022-05-06 12:40:00|16.59|15.01|16.65|15.06|16.68|15.09|16.59|15.01|0
1651840810000|2022-05-06 12:40:10|16.62|15.03|16.55|14.98|16.62|15.03|16.55|14.98|0
1651840820000|2022-05-06 12:40:20|16.59|15.01|16.52|14.95|16.59|15.01|16.52|14.95|0
1651840830000|2022-05-06 12:40:30|16.34|14.78|16.26|14.71|16.34|14.78|16.24|14.7|0
1651840840000|2022-05-06 12:40:40|16.31|14.75|16.28|14.73|16.31|14.75|16.28|14.73|0
1651840850000|2022-05-06 12:40:50|16.24|14.7|16.34|14.78|16.34|14.78|16.24|14.7|0
1651840860000|2022-05-06 12:41:00|16.18|14.64|16.12|14.59|16.21|14.67|16.12|14.59|0
1651840870000|2022-05-06 12:41:10|15.97|14.45|15.88|14.37|15.97|14.45|15.88|14.37|0
1651840880000|2022-05-06 12:41:20|15.76|14.26|15.85|14.34|15.85|14.34|15.76|14.26|0
1651840890000|2022-05-06 12:41:30|15.79|14.29|15.77|14.27|15.79|14.29|15.76|14.26|0
1651840900000|2022-05-06 12:41:40|15.82|14.31|15.79|14.29|15.82|14.31|15.76|14.26|0
1651840910000|2022-05-06 12:41:50|15.85|14.34|15.76|14.26|15.85|14.34|15.76|14.26|0
1651840920000|2022-05-06 12:42:00|15.73|14.23|15.58|14.1|15.73|14.23|15.52|14.04|0
1651840930000|2022-05-06 12:42:10|15.59|14.11|15.91|14.39|15.91|14.39|15.59|14.11|0
1651840940000|2022-05-06 12:42:20|16|14.48|15.79|14.28|16|14.48|15.79|14.28|0
1651840950000|2022-05-06 12:42:30|15.7|14.2|15.73|14.23|15.73|14.23|15.7|14.2|0
1651840960000|2022-05-06 12:42:40|15.83|14.33|15.7|14.2|15.83|14.33|15.7|14.2|0
1651840970000|2022-05-06 12:42:50|15.73|14.23|15.64|14.15|15.77|14.27|15.64|14.15|0
1651840980000|2022-05-06 12:43:00|15.76|14.26|15.46|13.99|15.76|14.26|15.46|13.99|0
1651840990000|2022-05-06 12:43:10|15.49|14.02|15.55|14.07|15.55|14.07|15.49|14.02|0
1651841000000|2022-05-06 12:43:20|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1651841010000|2022-05-06 12:43:30|15.61|14.12|15.53|14.05|15.61|14.12|15.53|14.05|0
1651841020000|2022-05-06 12:43:40|15.58|14.1|15.4|13.93|15.58|14.1|15.4|13.93|0
1651841030000|2022-05-06 12:43:50|15.49|14.01|15.43|13.96|15.49|14.01|15.43|13.96|0
1651841040000|2022-05-06 12:44:00|15.37|13.91|15.34|13.88|15.43|13.96|15.34|13.88|0
1651841050000|2022-05-06 12:44:10|15.28|13.83|15.27|13.81|15.28|13.83|15.27|13.81|0
1651841060000|2022-05-06 12:44:20|15.28|13.83|15.28|13.83|15.34|13.88|15.28|13.83|0
1651841070000|2022-05-06 12:44:30|15.23|13.78|15.25|13.8|15.28|13.83|15.23|13.78|0
1651841080000|2022-05-06 12:44:40|15.28|13.83|15.25|13.8|15.28|13.83|15.23|13.78|0
1651841090000|2022-05-06 12:44:50|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1651841100000|2022-05-06 12:45:00|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1651841110000|2022-05-06 12:45:10|15.28|13.83|15.23|13.78|15.28|13.83|15.23|13.78|0
1651841120000|2022-05-06 12:45:20|15.2|13.75|15.18|13.74|15.2|13.75|15.11|13.67|0
1651841130000|2022-05-06 12:45:30|15.14|13.7|15.25|13.8|15.25|13.8|15.14|13.7|0
1651841140000|2022-05-06 12:45:40|15.28|13.83|15.25|13.8|15.34|13.88|15.25|13.8|0
1651841150000|2022-05-06 12:45:50|15.27|13.81|15.3|13.84|15.3|13.84|15.27|13.81|0
1651841160000|2022-05-06 12:46:00|15.28|13.83|15.01|13.58|15.28|13.83|14.96|13.54|0
1651841170000|2022-05-06 12:46:10|14.99|13.57|14.98|13.55|14.99|13.57|14.88|13.46|0
1651841180000|2022-05-06 12:46:20|15.01|13.58|15.01|13.58|15.05|13.62|15.01|13.58|0
1651841190000|2022-05-06 12:46:30|14.85|13.44|14.74|13.33|14.85|13.44|14.74|13.33|0
1651841200000|2022-05-06 12:46:40|14.78|13.37|14.76|13.36|14.85|13.44|14.76|13.36|0
1651841210000|2022-05-06 12:46:50|14.68|13.28|14.57|13.17|14.68|13.28|14.57|13.17|0
1651841220000|2022-05-06 12:47:00|14.6|13.2|14.74|13.33|14.74|13.33|14.6|13.2|0
1651841230000|2022-05-06 12:47:10|14.79|13.38|14.72|13.32|14.83|13.42|14.72|13.32|0
1651841240000|2022-05-06 12:47:20|14.68|13.28|14.74|13.33|14.74|13.33|14.68|13.28|0
1651841250000|2022-05-06 12:47:30|14.71|13.31|14.75|13.34|14.75|13.34|14.71|13.31|0
1651841260000|2022-05-06 12:47:40|14.74|13.33|14.64|13.24|14.74|13.33|14.64|13.24|0
1651841270000|2022-05-06 12:47:50|14.57|13.17|14.48|13.08|14.6|13.2|14.48|13.08|0
1651841280000|2022-05-06 12:48:00|14.55|13.15|14.65|13.25|14.68|13.28|14.55|13.15|0
1651841290000|2022-05-06 12:48:10|14.76|13.36|14.79|13.38|14.82|13.41|14.76|13.36|0
1651841300000|2022-05-06 12:48:20|14.82|13.41|14.67|13.27|14.82|13.41|14.67|13.27|0
1651841310000|2022-05-06 12:48:30|14.76|13.36|14.88|13.46|14.88|13.46|14.76|13.36|0
1651841320000|2022-05-06 12:48:40|14.65|13.25|14.6|13.2|14.71|13.31|14.6|13.2|0
1651841330000|2022-05-06 12:48:50|14.49|13.09|14.41|13.01|14.49|13.09|14.41|13.01|0
1651841340000|2022-05-06 12:49:00|14.31|12.91|14.28|12.88|14.31|12.91|14.23|12.83|0
1651841350000|2022-05-06 12:49:10|14.33|12.93|14.25|12.85|14.38|12.98|14.25|12.85|0
1651841360000|2022-05-06 12:49:20|14.17|12.77|14.17|12.77|14.23|12.83|14.15|12.75|0
1651841370000|2022-05-06 12:49:30|14.15|12.75|13.97|12.57|14.15|12.75|13.97|12.57|0
1651841380000|2022-05-06 12:49:40|13.94|12.54|13.91|12.51|14.02|12.62|13.89|12.49|0
1651841390000|2022-05-06 12:49:50|13.94|12.54|13.66|12.26|13.94|12.54|13.66|12.26|0
1651841400000|2022-05-06 12:50:00|13.74|12.34|13.88|12.48|13.88|12.48|13.74|12.34|0
1651841410000|2022-05-06 12:50:10|13.86|12.46|13.81|12.41|13.86|12.46|13.79|12.39|0
1651841420000|2022-05-06 12:50:20|13.86|12.46|13.79|12.39|13.86|12.46|13.79|12.39|0
1651841430000|2022-05-06 12:50:30|13.82|12.42|13.86|12.46|13.86|12.46|13.8|12.4|0
1651841440000|2022-05-06 12:50:40|13.81|12.41|13.79|12.39|13.84|12.44|13.77|12.37|0
1651841450000|2022-05-06 12:50:50|13.71|12.31|13.68|12.28|13.71|12.31|13.68|12.28|0
1651841460000|2022-05-06 12:51:00|13.73|12.33|13.81|12.41|13.81|12.41|13.73|12.33|0
1651841470000|2022-05-06 12:51:10|13.76|12.36|13.84|12.44|13.84|12.44|13.76|12.36|0
1651841480000|2022-05-06 12:51:20|13.86|12.46|14.07|12.67|14.07|12.67|13.86|12.46|0
1651841490000|2022-05-06 12:51:30|14.02|12.62|14.07|12.67|14.07|12.67|14.02|12.62|0
1651841500000|2022-05-06 12:51:40|14.09|12.69|13.94|12.54|14.09|12.69|13.94|12.54|0
1651841510000|2022-05-06 12:51:50|13.91|12.51|13.89|12.49|13.91|12.51|13.89|12.49|0
1651841520000|2022-05-06 12:52:00|13.84|12.44|13.79|12.39|13.84|12.44|13.76|12.36|0
1651841530000|2022-05-06 12:52:10|13.84|12.44|13.82|12.42|13.84|12.44|13.81|12.41|0
1651841540000|2022-05-06 12:52:20|13.76|12.36|13.71|12.31|13.81|12.41|13.68|12.28|0
1651841550000|2022-05-06 12:52:30|13.73|12.33|13.76|12.36|13.76|12.36|13.71|12.31|0
1651841560000|2022-05-06 12:52:40|13.78|12.38|13.86|12.46|13.89|12.49|13.78|12.38|0
1651841570000|2022-05-06 12:52:50|13.71|12.31|13.68|12.28|13.71|12.31|13.63|12.23|0
1651841580000|2022-05-06 12:53:00|13.66|12.26|13.66|12.26|13.66|12.26|13.63|12.23|0
1651841590000|2022-05-06 12:53:10|13.63|12.23|13.68|12.28|13.76|12.36|13.63|12.23|0
1651841600000|2022-05-06 12:53:20|13.71|12.31|13.61|12.21|13.71|12.31|13.61|12.21|0
1651841610000|2022-05-06 12:53:30|13.62|12.22|13.63|12.23|13.68|12.28|13.62|12.22|0
1651841620000|2022-05-06 12:53:40|13.53|12.13|13.33|11.93|13.53|12.13|13.33|11.93|0
1651841630000|2022-05-06 12:53:50|13.28|11.88|13.46|12.06|13.46|12.06|13.28|11.88|0
1651841640000|2022-05-06 12:54:00|13.42|12.02|13.46|12.06|13.46|12.06|13.41|12.01|0
1651841650000|2022-05-06 12:54:10|13.47|12.07|13.33|11.93|13.53|12.13|13.33|11.93|0
1651841660000|2022-05-06 12:54:20|13.44|12.04|13.46|12.06|13.46|12.06|13.33|11.93|0
1651841670000|2022-05-06 12:54:30|13.41|12.01|13.46|12.06|13.46|12.06|13.38|11.98|0
1651841680000|2022-05-06 12:54:40|13.51|12.11|13.41|12.01|13.58|12.18|13.41|12.01|0
1651841690000|2022-05-06 12:54:50|13.38|11.98|13.38|11.98|13.43|12.03|13.38|11.98|0
1651841700000|2022-05-06 12:55:00|13.37|11.97|13.33|11.93|13.41|12.01|13.33|11.93|0
1651841710000|2022-05-06 12:55:10|13.36|11.96|13.26|11.86|13.36|11.96|13.26|11.86|0
1651841720000|2022-05-06 12:55:20|13.28|11.88|13.23|11.83|13.36|11.96|13.23|11.83|0
1651841730000|2022-05-06 12:55:30|13.24|11.84|13.11|11.71|13.24|11.84|13.11|11.71|0
1651841740000|2022-05-06 12:55:40|13.06|11.66|13.16|11.76|13.16|11.76|13.06|11.66|0
1651841750000|2022-05-06 12:55:50|13.06|11.66|13.06|11.66|13.06|11.66|13.03|11.63|0
1651841760000|2022-05-06 12:56:00|13.03|11.63|13.11|11.71|13.11|11.71|13.03|11.63|0
1651841770000|2022-05-06 12:56:10|13.01|11.61|13.11|11.71|13.13|11.73|13.01|11.61|0
1651841780000|2022-05-06 12:56:20|13.08|11.68|13.06|11.66|13.1|11.7|13.03|11.63|0
1651841790000|2022-05-06 12:56:30|13.16|11.76|13.18|11.78|13.18|11.78|13.11|11.71|0
1651841800000|2022-05-06 12:56:40|13.13|11.73|13.08|11.68|13.13|11.73|13.08|11.68|0
1651841810000|2022-05-06 12:56:50|12.04|10.64|12.06|10.66|12.06|10.66|12.03|10.63|0
1651841820000|2022-05-06 12:57:00|12.02|10.62|11.95|10.55|12.06|10.66|11.95|10.55|0
1651841830000|2022-05-06 12:57:10|11.96|10.56|12.93|11.53|12.93|11.53|11.95|10.55|0
1651841840000|2022-05-06 12:57:20|13.66|12.26|13.66|12.26|13.66|12.26|13.64|12.24|0
1651841850000|2022-05-06 12:57:30|13.69|12.29|14.06|12.66|14.06|12.66|13.69|12.29|0
1651841860000|2022-05-06 12:57:40|14.05|12.65|14.04|12.64|14.06|12.66|14.04|12.64|0
1651841870000|2022-05-06 12:57:50|14.06|12.66|13.99|12.59|14.09|12.69|13.99|12.59|0
1651841880000|2022-05-06 12:58:00|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1651841890000|2022-05-06 12:58:10|14|12.6|14.01|12.61|14.01|12.61|13.99|12.59|0
1651841900000|2022-05-06 12:58:20|13.99|12.59|14.09|12.69|14.09|12.69|13.99|12.59|0
1651841910000|2022-05-06 12:58:30|14.17|12.77|14.04|12.64|14.17|12.77|14.04|12.64|0
1651841920000|2022-05-06 12:58:40|14.06|12.66|13.96|12.56|14.09|12.69|13.96|12.56|0
1651841930000|2022-05-06 12:58:50|13.93|12.53|13.92|12.52|13.99|12.59|13.92|12.52|0
1651841940000|2022-05-06 12:59:00|13.93|12.53|13.96|12.56|13.96|12.56|13.93|12.53|0
1651841950000|2022-05-06 12:59:10|13.93|12.53|13.93|12.53|13.95|12.55|13.83|12.43|0
1651841960000|2022-05-06 12:59:20|13.88|12.48|13.78|12.38|13.88|12.48|13.78|12.38|0
1651841970000|2022-05-06 12:59:30|13.86|12.46|13.78|12.38|13.86|12.46|13.78|12.38|0
1651841980000|2022-05-06 12:59:40|13.73|12.33|13.61|12.21|13.73|12.33|13.58|12.18|0
1651841990000|2022-05-06 12:59:50|13.68|12.28|13.68|12.28|13.68|12.28|13.63|12.23|0
1651842000000|2022-05-06 13:00:00|13.63|12.23|13.63|12.23|13.71|12.31|13.63|12.23|0
1651842010000|2022-05-06 13:00:10|13.71|12.31|13.63|12.23|13.73|12.33|13.63|12.23|0
1651842020000|2022-05-06 13:00:20|13.73|12.33|13.86|12.46|13.86|12.46|13.71|12.31|0
1651842030000|2022-05-06 13:00:30|13.88|12.48|13.99|12.59|14.01|12.61|13.88|12.48|0
1651842040000|2022-05-06 13:00:40|14.05|12.65|13.96|12.56|14.05|12.65|13.96|12.56|0
1651842050000|2022-05-06 13:00:50|13.93|12.53|13.83|12.43|13.93|12.53|13.83|12.43|0
1651842060000|2022-05-06 13:01:00|13.81|12.41|13.86|12.46|13.86|12.46|13.78|12.38|0
1651842070000|2022-05-06 13:01:10|13.81|12.41|13.86|12.46|13.86|12.46|13.81|12.41|0
1651842080000|2022-05-06 13:01:20|13.88|12.48|13.91|12.51|13.91|12.51|13.88|12.48|0
1651842090000|2022-05-06 13:01:30|13.92|12.52|13.93|12.53|13.97|12.57|13.92|12.52|0
1651842100000|2022-05-06 13:01:40|13.88|12.48|13.83|12.43|13.91|12.51|13.83|12.43|0
1651842110000|2022-05-06 13:01:50|13.78|12.38|13.83|12.43|13.83|12.43|13.78|12.38|0
1651842120000|2022-05-06 13:02:00|13.88|12.48|13.98|12.58|13.98|12.58|13.88|12.48|0
1651842140000|2022-05-06 13:02:20|14.01|12.61|14.06|12.66|14.06|12.66|14.01|12.61|0
1651842150000|2022-05-06 13:02:30|14.04|12.64|14.01|12.61|14.04|12.64|14.01|12.61|0
1651842160000|2022-05-06 13:02:40|14|12.6|14.01|12.61|14.01|12.61|13.98|12.58|0
1651842170000|2022-05-06 13:02:50|14.05|12.65|13.86|12.46|14.05|12.65|13.86|12.46|0
1651842180000|2022-05-06 13:03:00|13.87|12.47|13.81|12.41|13.87|12.47|13.81|12.41|0
1651842190000|2022-05-06 13:03:10|13.82|12.42|13.88|12.48|13.88|12.48|13.81|12.41|0
1651842200000|2022-05-06 13:03:20|13.86|12.46|13.91|12.51|13.91|12.51|13.86|12.46|0
1651842210000|2022-05-06 13:03:30|13.92|12.52|13.83|12.43|13.92|12.52|13.83|12.43|0
1651842220000|2022-05-06 13:03:40|13.78|12.38|13.73|12.33|13.78|12.38|13.71|12.31|0
1651842230000|2022-05-06 13:03:50|13.71|12.31|13.81|12.41|13.83|12.43|13.71|12.31|0
1651842240000|2022-05-06 13:04:00|13.78|12.38|13.78|12.38|13.78|12.38|13.73|12.33|0
1651842250000|2022-05-06 13:04:10|13.81|12.41|13.73|12.33|13.81|12.41|13.68|12.28|0
1651842260000|2022-05-06 13:04:20|13.71|12.31|13.68|12.28|13.76|12.36|13.68|12.28|0
1651842270000|2022-05-06 13:04:30|13.63|12.23|13.68|12.28|13.68|12.28|13.63|12.23|0
1651842280000|2022-05-06 13:04:40|13.63|12.23|13.51|12.11|13.63|12.23|13.51|12.11|0
1651842290000|2022-05-06 13:04:50|13.38|11.98|13.28|11.88|13.38|11.98|13.28|11.88|0
1651842300000|2022-05-06 13:05:00|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1651842310000|2022-05-06 13:05:10|13.38|11.98|13.51|12.11|13.51|12.11|13.38|11.98|0
1651842320000|2022-05-06 13:05:20|13.49|12.09|13.43|12.03|13.51|12.11|13.43|12.03|0
1651842330000|2022-05-06 13:05:30|13.48|12.08|13.47|12.07|13.48|12.08|13.46|12.06|0
1651842340000|2022-05-06 13:05:40|13.49|12.09|13.42|12.02|13.49|12.09|13.42|12.02|0
1651842350000|2022-05-06 13:05:50|13.38|11.98|13.7|12.3|13.7|12.3|13.38|11.98|0
1651842360000|2022-05-06 13:06:00|13.73|12.33|13.73|12.33|13.73|12.33|13.65|12.25|0
1651842370000|2022-05-06 13:06:10|13.81|12.41|13.75|12.35|13.81|12.41|13.75|12.35|0
1651842380000|2022-05-06 13:06:20|13.7|12.3|13.6|12.2|13.7|12.3|13.6|12.2|0
1651842390000|2022-05-06 13:06:30|13.58|12.18|13.63|12.23|13.63|12.23|13.58|12.18|0
1651842400000|2022-05-06 13:06:40|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1651842410000|2022-05-06 13:06:50|13.57|12.17|13.6|12.2|13.6|12.2|13.57|12.17|0
1651842420000|2022-05-06 13:07:00|13.65|12.25|13.64|12.24|13.68|12.28|13.64|12.24|0
1651842430000|2022-05-06 13:07:10|13.65|12.25|13.59|12.19|13.65|12.25|13.59|12.19|0
1651842440000|2022-05-06 13:07:20|13.53|12.13|13.49|12.09|13.55|12.15|13.49|12.09|0
1651842450000|2022-05-06 13:07:30|13.52|12.12|13.58|12.18|13.58|12.18|13.5|12.1|0
1651842460000|2022-05-06 13:07:40|13.6|12.2|13.55|12.15|13.6|12.2|13.55|12.15|0
1651842470000|2022-05-06 13:07:50|13.53|12.13|13.39|11.99|13.53|12.13|13.39|11.99|0
1651842480000|2022-05-06 13:08:00|13.43|12.03|13.43|12.03|13.47|12.07|13.43|12.03|0
1651842490000|2022-05-06 13:08:10|13.36|11.96|13.38|11.98|13.41|12.01|13.36|11.96|0
1651842500000|2022-05-06 13:08:20|13.36|11.96|13.29|11.89|13.38|11.98|13.29|11.89|0
1651842510000|2022-05-06 13:08:30|13.28|11.88|13.28|11.88|13.4|12|13.28|11.88|0
1651842520000|2022-05-06 13:08:40|13.38|11.98|13.38|11.98|13.38|11.98|13.33|11.93|0
1651842530000|2022-05-06 13:08:50|13.33|11.93|13.36|11.96|13.45|12.05|13.33|11.93|0
1651842540000|2022-05-06 13:09:00|13.38|11.98|13.4|12|13.45|12.05|13.36|11.96|0
1651842550000|2022-05-06 13:09:10|13.43|12.03|13.43|12.03|13.48|12.08|13.43|12.03|0
1651842560000|2022-05-06 13:09:20|13.45|12.05|13.43|12.03|13.45|12.05|13.4|12|0
1651842570000|2022-05-06 13:09:30|13.4|12|13.44|12.04|13.44|12.04|13.4|12|0
1651842580000|2022-05-06 13:09:40|13.45|12.05|13.33|11.93|13.45|12.05|13.33|11.93|0
1651842590000|2022-05-06 13:09:50|13.36|11.96|13.38|11.98|13.38|11.98|13.31|11.91|0
1651842600000|2022-05-06 13:10:00|13.33|11.93|13.38|11.98|13.38|11.98|13.33|11.93|0
1651842610000|2022-05-06 13:10:10|13.39|11.99|13.35|11.95|13.43|12.03|13.35|11.95|0
1651842620000|2022-05-06 13:10:20|13.33|11.93|13.43|12.03|13.45|12.05|13.33|11.93|0
1651842630000|2022-05-06 13:10:30|13.45|12.05|13.6|12.2|13.6|12.2|13.45|12.05|0
1651842640000|2022-05-06 13:10:40|13.68|12.28|13.6|12.2|13.68|12.28|13.6|12.2|0
1651842650000|2022-05-06 13:10:50|13.58|12.18|13.63|12.23|13.63|12.23|13.55|12.15|0
1651842660000|2022-05-06 13:11:00|13.73|12.33|13.69|12.29|13.73|12.33|13.69|12.29|0
1651842670000|2022-05-06 13:11:10|13.73|12.33|13.7|12.3|13.73|12.33|13.68|12.28|0
1651842680000|2022-05-06 13:11:20|13.73|12.33|13.8|12.4|13.8|12.4|13.73|12.33|0
1651842690000|2022-05-06 13:11:30|13.78|12.38|13.73|12.33|13.78|12.38|13.73|12.33|0
1651842700000|2022-05-06 13:11:40|13.66|12.26|13.65|12.25|13.66|12.26|13.58|12.18|0
1651842710000|2022-05-06 13:11:50|13.68|12.28|13.7|12.3|13.7|12.3|13.65|12.25|0
1651842720000|2022-05-06 13:12:00|13.68|12.28|13.84|12.44|13.84|12.44|13.68|12.28|0
1651842730000|2022-05-06 13:12:10|13.83|12.43|13.98|12.58|13.98|12.58|13.83|12.43|0
1651842740000|2022-05-06 13:12:20|14.03|12.63|14.13|12.73|14.13|12.73|14.03|12.63|0
1651842750000|2022-05-06 13:12:30|14.21|12.81|14.16|12.76|14.21|12.81|14.15|12.75|0
1651842760000|2022-05-06 13:12:40|14.11|12.71|14.11|12.71|14.11|12.71|14.09|12.69|0
1651842770000|2022-05-06 13:12:50|14.08|12.68|14.06|12.66|14.08|12.68|14.03|12.63|0
1651842780000|2022-05-06 13:13:00|14.01|12.61|14.07|12.67|14.07|12.67|14.01|12.61|0
1651842790000|2022-05-06 13:13:10|14.08|12.68|14.06|12.66|14.08|12.68|14.03|12.63|0
1651842800000|2022-05-06 13:13:20|14.08|12.68|14.06|12.66|14.08|12.68|14.06|12.66|0
1651842810000|2022-05-06 13:13:30|14.11|12.71|14.11|12.71|14.12|12.72|14.11|12.71|0
1651842820000|2022-05-06 13:13:40|14.13|12.73|14.08|12.68|14.13|12.73|14.07|12.67|0
1651842830000|2022-05-06 13:13:50|14.11|12.71|14.16|12.76|14.16|12.76|14.11|12.71|0
1651842840000|2022-05-06 13:14:00|14.11|12.71|14.29|12.89|14.29|12.89|14.11|12.71|0
1651842850000|2022-05-06 13:14:10|14.26|12.86|14.29|12.89|14.29|12.89|14.24|12.84|0
1651842860000|2022-05-06 13:14:20|14.31|12.91|14.34|12.94|14.34|12.94|14.31|12.91|0
1651842870000|2022-05-06 13:14:30|14.31|12.91|14.33|12.93|14.37|12.97|14.31|12.91|0
1651842880000|2022-05-06 13:14:40|14.34|12.94|14.31|12.91|14.34|12.94|14.3|12.9|0
1651842890000|2022-05-06 13:14:50|14.34|12.94|14.24|12.84|14.34|12.94|14.24|12.84|0
1651842900000|2022-05-06 13:15:00|14.21|12.81|14.16|12.76|14.21|12.81|14.16|12.76|0
1651842910000|2022-05-06 13:15:10|14.13|12.73|13.8|12.4|14.13|12.73|13.8|12.4|0
1651842920000|2022-05-06 13:15:20|13.78|12.38|13.85|12.45|13.85|12.45|13.7|12.3|0
1651842930000|2022-05-06 13:15:30|13.83|12.43|13.83|12.43|13.88|12.48|13.83|12.43|0
1651842940000|2022-05-06 13:15:40|13.9|12.5|13.91|12.51|13.93|12.53|13.9|12.5|0
1651842950000|2022-05-06 13:15:50|13.9|12.5|13.95|12.55|13.95|12.55|13.9|12.5|0
1651842960000|2022-05-06 13:16:00|13.98|12.58|13.95|12.55|13.98|12.58|13.9|12.5|0
1651842970000|2022-05-06 13:16:10|14.06|12.66|14.06|12.66|14.08|12.68|14.03|12.63|0
1651842980000|2022-05-06 13:16:20|14.11|12.71|14.12|12.72|14.13|12.73|14.11|12.71|0
1651842990000|2022-05-06 13:16:30|14.11|12.71|14.06|12.66|14.11|12.71|14.06|12.66|0
1651843000000|2022-05-06 13:16:40|14.03|12.63|14.11|12.71|14.11|12.71|14.03|12.63|0
1651843010000|2022-05-06 13:16:50|14.06|12.66|14.13|12.73|14.13|12.73|14.06|12.66|0
1651843020000|2022-05-06 13:17:00|14.09|12.69|14.08|12.68|14.09|12.69|14.06|12.66|0
1651843030000|2022-05-06 13:17:10|14.13|12.73|14.08|12.68|14.13|12.73|14.07|12.67|0
1651843040000|2022-05-06 13:17:20|14.06|12.66|14.11|12.71|14.11|12.71|14.06|12.66|0
1651843050000|2022-05-06 13:17:30|14.05|12.65|14.11|12.71|14.11|12.71|14.05|12.65|0
1651843060000|2022-05-06 13:17:40|14.08|12.68|14.08|12.68|14.08|12.68|14.05|12.65|0
1651843070000|2022-05-06 13:17:50|14.03|12.63|14.03|12.63|14.08|12.68|14.03|12.63|0
1651843080000|2022-05-06 13:18:00|14.05|12.65|14.08|12.68|14.11|12.71|14.05|12.65|0
1651843090000|2022-05-06 13:18:10|14.11|12.71|14.13|12.73|14.13|12.73|14.08|12.68|0
1651843100000|2022-05-06 13:18:20|14.16|12.76|14.13|12.73|14.16|12.76|14.13|12.73|0
1651843110000|2022-05-06 13:18:30|14.11|12.71|14.13|12.73|14.13|12.73|14.08|12.68|0
1651843120000|2022-05-06 13:18:40|14.17|12.77|14.16|12.76|14.17|12.77|14.13|12.73|0
1651843130000|2022-05-06 13:18:50|14.18|12.78|14.21|12.81|14.21|12.81|14.18|12.78|0
1651843140000|2022-05-06 13:19:00|14.22|12.82|14.16|12.76|14.22|12.82|14.13|12.73|0
1651843150000|2022-05-06 13:19:10|14.14|12.74|14.18|12.78|14.18|12.78|14.14|12.74|0
1651843160000|2022-05-06 13:19:20|14.16|12.76|14.26|12.86|14.26|12.86|14.16|12.76|0
1651843170000|2022-05-06 13:19:30|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1651843180000|2022-05-06 13:19:40|14.26|12.86|14.34|12.94|14.36|12.96|14.26|12.86|0
1651843190000|2022-05-06 13:19:50|14.36|12.96|14.34|12.94|14.36|12.96|14.34|12.94|0
1651843200000|2022-05-06 13:20:00|14.36|12.96|14.47|13.07|14.47|13.07|14.36|12.96|0
1651843210000|2022-05-06 13:20:10|14.5|13.1|14.5|13.1|14.5|13.1|14.47|13.07|0
1651843220000|2022-05-06 13:20:20|14.47|13.07|14.52|13.12|14.52|13.12|14.47|13.07|0
1651843230000|2022-05-06 13:20:30|14.5|13.1|14.5|13.1|14.5|13.1|14.5|13.1|0
1651843240000|2022-05-06 13:20:40|14.42|13.02|14.34|12.94|14.42|13.02|14.34|12.94|0
1651843250000|2022-05-06 13:20:50|14.29|12.89|14.42|13.02|14.42|13.02|14.29|12.89|0
1651843260000|2022-05-06 13:21:00|14.47|13.07|14.47|13.07|14.52|13.12|14.47|13.07|0
1651843270000|2022-05-06 13:21:10|14.44|13.04|14.5|13.1|14.5|13.1|14.42|13.02|0
1651843280000|2022-05-06 13:21:20|14.52|13.12|14.53|13.13|14.57|13.17|14.52|13.12|0
1651843290000|2022-05-06 13:21:30|14.55|13.15|14.6|13.2|14.6|13.2|14.55|13.15|0
1651843300000|2022-05-06 13:21:40|14.55|13.15|14.55|13.15|14.57|13.17|14.55|13.15|0
1651843310000|2022-05-06 13:21:50|14.57|13.17|14.6|13.2|14.6|13.2|14.57|13.17|0
1651843320000|2022-05-06 13:22:00|14.65|13.25|14.6|13.2|14.65|13.25|14.6|13.2|0
1651843330000|2022-05-06 13:22:10|14.59|13.19|14.6|13.2|14.6|13.2|14.59|13.19|0
1651843340000|2022-05-06 13:22:20|14.63|13.23|14.63|13.23|14.63|13.23|14.6|13.2|0
1651843350000|2022-05-06 13:22:30|14.52|13.12|14.49|13.09|14.55|13.15|14.49|13.09|0
1651843360000|2022-05-06 13:22:40|14.47|13.07|14.42|13.02|14.47|13.07|14.35|12.95|0
1651843370000|2022-05-06 13:22:50|14.47|13.07|14.34|12.94|14.47|13.07|14.34|12.94|0
1651843380000|2022-05-06 13:23:00|14.39|12.99|14.31|12.91|14.39|12.99|14.31|12.91|0
1651843390000|2022-05-06 13:23:10|14.21|12.81|14.05|12.65|14.21|12.81|14.05|12.65|0
1651843400000|2022-05-06 13:23:20|14.08|12.68|14.1|12.7|14.1|12.7|14|12.6|0
1651843410000|2022-05-06 13:23:30|14.13|12.73|14|12.6|14.13|12.73|14|12.6|0
1651843420000|2022-05-06 13:23:40|13.98|12.58|14.05|12.65|14.05|12.65|13.98|12.58|0
1651843430000|2022-05-06 13:23:50|14.03|12.63|14|12.6|14.03|12.63|13.98|12.58|0
1651843440000|2022-05-06 13:24:00|14.05|12.65|14.03|12.63|14.08|12.68|14.03|12.63|0
1651843450000|2022-05-06 13:24:10|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1651843460000|2022-05-06 13:24:20|14.06|12.66|14.05|12.65|14.06|12.66|14.05|12.65|0
1651843470000|2022-05-06 13:24:30|14.1|12.7|14.21|12.81|14.22|12.82|14.1|12.7|0
1651843480000|2022-05-06 13:24:40|14.23|12.83|14.31|12.91|14.31|12.91|14.23|12.83|0
1651843490000|2022-05-06 13:24:50|14.34|12.94|14.31|12.91|14.39|12.99|14.31|12.91|0
1651843500000|2022-05-06 13:25:00|14.36|12.96|14.55|13.15|14.55|13.15|14.35|12.95|0
1651843510000|2022-05-06 13:25:10|14.51|13.11|14.36|12.96|14.51|13.11|14.36|12.96|0
1651843520000|2022-05-06 13:25:20|14.31|12.91|14.41|13.01|14.41|13.01|14.31|12.91|0
1651843530000|2022-05-06 13:25:30|14.39|12.99|14.47|13.07|14.47|13.07|14.39|12.99|0
1651843540000|2022-05-06 13:25:40|14.44|13.04|14.44|13.04|14.44|13.04|14.44|13.04|0
1651843550000|2022-05-06 13:25:50|14.39|12.99|14.36|12.96|14.39|12.99|14.36|12.96|0
1651843560000|2022-05-06 13:26:00|14.39|12.99|14.43|13.03|14.44|13.04|14.39|12.99|0
1651843570000|2022-05-06 13:26:10|14.39|12.99|14.3|12.9|14.39|12.99|14.3|12.9|0
1651843580000|2022-05-06 13:26:20|14.26|12.86|14.36|12.96|14.36|12.96|14.26|12.86|0
1651843590000|2022-05-06 13:26:30|14.37|12.97|14.45|13.05|14.45|13.05|14.36|12.96|0
1651843600000|2022-05-06 13:26:40|14.47|13.07|14.44|13.04|14.47|13.07|14.44|13.04|0
1651843610000|2022-05-06 13:26:50|14.47|13.07|14.47|13.07|14.47|13.07|14.44|13.04|0
1651843620000|2022-05-06 13:27:00|14.52|13.12|14.49|13.09|14.52|13.12|14.49|13.09|0
1651843630000|2022-05-06 13:27:10|14.41|13.01|14.37|12.97|14.44|13.04|14.37|12.97|0
1651843640000|2022-05-06 13:27:20|14.39|12.99|14.41|13.01|14.41|13.01|14.39|12.99|0
1651843650000|2022-05-06 13:27:30|14.47|13.07|14.41|13.01|14.47|13.07|14.41|13.01|0
1651843660000|2022-05-06 13:27:40|14.4|13|14.39|12.99|14.4|13|14.39|12.99|0
1651843670000|2022-05-06 13:27:50|14.36|12.96|14.31|12.91|14.37|12.97|14.31|12.91|0
1651843680000|2022-05-06 13:28:00|14.28|12.88|14.23|12.83|14.34|12.94|14.23|12.83|0
1651843690000|2022-05-06 13:28:10|14.26|12.86|14.23|12.83|14.26|12.86|14.21|12.81|0
1651843700000|2022-05-06 13:28:20|14.28|12.88|14.36|12.96|14.36|12.96|14.26|12.86|0
1651843710000|2022-05-06 13:28:30|14.33|12.93|14.33|12.93|14.33|12.93|14.3|12.9|0
1651843720000|2022-05-06 13:28:40|14.39|12.99|14.39|12.99|14.39|12.99|14.36|12.96|0
1651843730000|2022-05-06 13:28:50|14.41|13.01|14.44|13.04|14.47|13.07|14.41|13.01|0
1651843740000|2022-05-06 13:29:00|14.4|13|14.28|12.88|14.4|13|14.26|12.86|0
1651843750000|2022-05-06 13:29:10|14.26|12.86|14.23|12.83|14.26|12.86|14.23|12.83|0
1651843760000|2022-05-06 13:29:20|14.2|12.8|14.19|12.79|14.23|12.83|14.15|12.75|0
1651843770000|2022-05-06 13:29:30|14.2|12.8|14.26|12.86|14.26|12.86|14.2|12.8|0
1651843780000|2022-05-06 13:29:40|14.2|12.8|14.13|12.73|14.2|12.8|14.13|12.73|0
1651843790000|2022-05-06 13:29:50|14.1|12.7|13.92|12.52|14.1|12.7|13.92|12.52|0
1651843800000|2022-05-06 13:30:00|14.05|12.65|14.31|12.91|14.31|12.91|14.05|12.65|0
1651843810000|2022-05-06 13:30:10|14.44|13.04|14.18|12.78|14.47|13.07|14.18|12.78|0
1651843820000|2022-05-06 13:30:20|14.41|13.01|14.31|12.91|14.41|13.01|14.28|12.88|0
1651843830000|2022-05-06 13:30:30|14.15|12.75|14.26|12.86|14.44|13.04|14.15|12.75|0
1651843840000|2022-05-06 13:30:40|14.15|12.75|13.96|12.56|14.15|12.75|13.96|12.56|0
1651843850000|2022-05-06 13:30:50|13.9|12.5|13.72|12.32|13.9|12.5|13.69|12.29|0
1651843860000|2022-05-06 13:31:00|13.83|12.43|13.85|12.45|13.85|12.45|13.77|12.37|0
1651843870000|2022-05-06 13:31:10|13.93|12.53|14.39|12.99|14.52|13.12|13.93|12.53|0
1651843880000|2022-05-06 13:31:20|14.54|13.14|14.39|12.99|14.54|13.14|14.39|12.99|0
1651843890000|2022-05-06 13:31:30|14.46|13.06|14.41|13.01|14.46|13.06|14.41|13.01|0
1651843900000|2022-05-06 13:31:40|14.49|13.09|14.48|13.08|14.52|13.12|14.48|13.08|0
1651843910000|2022-05-06 13:31:50|14.36|12.96|14.42|13.02|14.42|13.02|14.29|12.89|0
1651843920000|2022-05-06 13:32:00|14.54|13.14|14.36|12.96|14.56|13.16|14.36|12.96|0
1651843930000|2022-05-06 13:32:10|14.33|12.93|14.09|12.69|14.41|13.01|14.09|12.69|0
1651843940000|2022-05-06 13:32:20|14.05|12.65|14.23|12.83|14.23|12.83|13.95|12.55|0
1651843950000|2022-05-06 13:32:30|14.13|12.73|13.91|12.51|14.13|12.73|13.91|12.51|0
1651843960000|2022-05-06 13:32:40|13.84|12.44|13.73|12.33|13.87|12.47|13.72|12.32|0
1651843970000|2022-05-06 13:32:50|13.82|12.42|13.74|12.34|13.82|12.42|13.74|12.34|0
1651843980000|2022-05-06 13:33:00|13.66|12.26|13.59|12.19|13.66|12.26|13.44|12.04|0
1651843990000|2022-05-06 13:33:10|13.49|12.09|13.42|12.02|13.49|12.09|13.37|11.97|0
1651844000000|2022-05-06 13:33:20|13.3|11.9|13.2|11.8|13.3|11.9|13.2|11.8|0
1651844010000|2022-05-06 13:33:30|13.13|11.73|13.08|11.68|13.13|11.73|13.04|11.64|0
1651844020000|2022-05-06 13:33:40|13.01|11.61|13.03|11.63|13.03|11.63|12.98|11.58|0
1651844030000|2022-05-06 13:33:50|12.96|11.56|12.98|11.58|12.98|11.58|12.96|11.56|0
1651844040000|2022-05-06 13:34:00|13.03|11.63|13.1|11.7|13.1|11.7|13.03|11.63|0
1651844050000|2022-05-06 13:34:10|13.3|11.9|13.26|11.86|13.37|11.97|13.26|11.86|0
1651844060000|2022-05-06 13:34:20|13.25|11.85|13.15|11.75|13.27|11.87|13.15|11.75|0
1651844070000|2022-05-06 13:34:30|13.08|11.68|12.64|11.24|13.08|11.68|12.57|11.17|0
1651844080000|2022-05-06 13:34:40|12.69|11.29|12.54|11.14|12.69|11.29|12.52|11.12|0
1651844090000|2022-05-06 13:34:50|12.52|11.12|13.69|12.29|13.69|12.29|12.51|11.11|0
1651844100000|2022-05-06 13:35:00|13.66|12.26|13.38|11.98|13.66|12.26|13.38|11.98|0
1651844110000|2022-05-06 13:35:10|13.39|11.99|13.45|12.05|13.53|12.13|13.39|11.99|0
1651844120000|2022-05-06 13:35:20|13.46|12.06|13.37|11.97|13.46|12.06|13.37|11.97|0
1651844130000|2022-05-06 13:35:30|13.34|11.94|13.32|11.92|13.34|11.94|13.16|11.76|0
1651844140000|2022-05-06 13:35:40|13.27|11.87|13.15|11.75|13.27|11.87|13.15|11.75|0
1651844150000|2022-05-06 13:35:50|13.25|11.85|13.17|11.77|13.25|11.85|13.17|11.77|0
1651844160000|2022-05-06 13:36:00|13.15|11.75|13.05|11.65|13.25|11.85|13.05|11.65|0
1651844170000|2022-05-06 13:36:10|13.01|11.61|12.79|11.39|13.01|11.61|12.79|11.39|0
1651844180000|2022-05-06 13:36:20|12.86|11.46|12.79|11.39|12.86|11.46|12.77|11.37|0
1651844190000|2022-05-06 13:36:30|12.63|11.23|12.65|11.25|12.68|11.28|12.63|11.23|0
1651844200000|2022-05-06 13:36:40|12.61|11.21|12.54|11.14|12.61|11.21|12.54|11.14|0
1651844210000|2022-05-06 13:36:50|12.56|11.16|12.34|10.94|12.56|11.16|12.34|10.94|0
1651844220000|2022-05-06 13:37:00|12.02|10.62|11.82|10.42|12.02|10.62|11.82|10.42|0
1651844230000|2022-05-06 13:37:10|11.84|10.44|13.19|11.79|13.2|11.8|11.84|10.44|0
1651844240000|2022-05-06 13:37:20|13.14|11.74|12.72|11.32|13.14|11.74|12.65|11.25|0
1651844250000|2022-05-06 13:37:30|12.68|11.28|12.75|11.35|12.75|11.35|12.68|11.28|0
1651844260000|2022-05-06 13:37:40|12.78|11.38|12.58|11.18|12.78|11.38|12.58|11.18|0
1651844270000|2022-05-06 13:37:50|12.43|11.03|12.79|11.39|12.79|11.39|12.4|11|0
1651844280000|2022-05-06 13:38:00|13.22|11.82|13.04|11.64|13.22|11.82|12.91|11.51|0
1651844290000|2022-05-06 13:38:10|12.98|11.58|13|11.6|13.06|11.66|12.98|11.58|0
1651844300000|2022-05-06 13:38:20|12.77|11.37|12.75|11.35|12.77|11.37|12.72|11.32|0
1651844310000|2022-05-06 13:38:30|12.88|11.48|12.75|11.35|12.88|11.48|12.75|11.35|0
1651844320000|2022-05-06 13:38:40|12.77|11.37|12.84|11.44|12.88|11.48|12.77|11.37|0
1651844330000|2022-05-06 13:38:50|12.88|11.48|12.7|11.3|12.88|11.48|12.7|11.3|0
1651844340000|2022-05-06 13:39:00|12.81|11.41|12.77|11.37|12.84|11.44|12.69|11.29|0
1651844350000|2022-05-06 13:39:10|12.65|11.25|12.52|11.12|12.68|11.28|12.52|11.12|0
1651844360000|2022-05-06 13:39:20|12.45|11.05|12.61|11.21|12.63|11.23|12.45|11.05|0
1651844370000|2022-05-06 13:39:30|12.62|11.22|12.31|10.91|12.62|11.22|12.31|10.91|0
1651844380000|2022-05-06 13:39:40|12.33|10.93|12.42|11.02|12.42|11.02|12.33|10.93|0
1651844390000|2022-05-06 13:39:50|12.33|10.93|12.38|10.98|12.39|10.99|12.33|10.93|0
1651844400000|2022-05-06 13:40:00|12.4|11|12.62|11.22|12.78|11.38|12.4|11|0
1651844410000|2022-05-06 13:40:10|12.56|11.16|12.73|11.33|12.79|11.39|12.56|11.16|0
1651844420000|2022-05-06 13:40:20|12.72|11.32|12.55|11.15|12.72|11.32|12.55|11.15|0
1651844430000|2022-05-06 13:40:30|12.49|11.09|12.72|11.32|12.72|11.32|12.49|11.09|0
1651844440000|2022-05-06 13:40:40|12.81|11.41|13.01|11.61|13.01|11.61|12.76|11.36|0
1651844450000|2022-05-06 13:40:50|13|11.6|13.02|11.62|13.02|11.62|12.87|11.47|0
1651844460000|2022-05-06 13:41:00|12.99|11.59|13.05|11.65|13.05|11.65|12.95|11.55|0
1651844470000|2022-05-06 13:41:10|13.01|11.61|12.91|11.51|13.01|11.61|12.88|11.48|0
1651844480000|2022-05-06 13:41:20|12.85|11.45|12.69|11.29|12.93|11.53|12.69|11.29|0
1651844490000|2022-05-06 13:41:30|12.71|11.31|12.77|11.37|12.77|11.37|12.63|11.23|0
1651844500000|2022-05-06 13:41:40|12.7|11.3|13.19|11.79|13.19|11.79|12.66|11.26|0
1651844510000|2022-05-06 13:41:50|13.14|11.74|13.43|12.03|13.43|12.03|13.14|11.74|0
1651844520000|2022-05-06 13:42:00|13.32|11.92|13.13|11.73|13.32|11.92|13.08|11.68|0
1651844530000|2022-05-06 13:42:10|12.91|11.51|13.21|11.81|13.21|11.81|12.91|11.51|0
1651844540000|2022-05-06 13:42:20|13.14|11.74|13.12|11.72|13.29|11.89|13.07|11.67|0
1651844550000|2022-05-06 13:42:30|12.98|11.58|13|11.6|13.12|11.72|12.98|11.58|0
1651844560000|2022-05-06 13:42:40|12.98|11.58|12.7|11.3|12.98|11.58|12.7|11.3|0
1651844570000|2022-05-06 13:42:50|12.91|11.51|12.84|11.44|12.93|11.53|12.84|11.44|0
1651844580000|2022-05-06 13:43:00|12.87|11.47|12.63|11.23|12.87|11.47|12.57|11.17|0
1651844590000|2022-05-06 13:43:10|12.53|11.13|12.51|11.11|12.53|11.13|12.5|11.1|0
1651844600000|2022-05-06 13:43:20|12.45|11.05|12.42|11.02|12.63|11.23|12.42|11.02|0
1651844610000|2022-05-06 13:43:30|12.4|11|12.42|11.02|12.61|11.21|12.4|11|0
1651844620000|2022-05-06 13:43:40|12.38|10.98|12.24|10.84|12.49|11.09|12.24|10.84|0
1651844630000|2022-05-06 13:43:50|12.37|10.97|12.51|11.11|12.51|11.11|12.31|10.91|0
1651844640000|2022-05-06 13:44:00|12.47|11.07|12.2|10.8|12.47|11.07|12.2|10.8|0
1651844650000|2022-05-06 13:44:10|12.29|10.89|12.25|10.85|12.29|10.89|12.13|10.73|0
1651844660000|2022-05-06 13:44:20|12.27|10.87|12.19|10.79|12.27|10.87|12.19|10.79|0
1651844670000|2022-05-06 13:44:30|12.11|10.71|12.12|10.72|12.15|10.75|12.11|10.71|0
1651844680000|2022-05-06 13:44:40|12.22|10.82|12.1|10.7|12.22|10.82|12.1|10.7|0
1651844690000|2022-05-06 13:44:50|12.15|10.75|12.11|10.71|12.18|10.78|12.11|10.71|0
1651844700000|2022-05-06 13:45:00|12.13|10.73|12.36|10.96|12.36|10.96|12.13|10.73|0
1651844710000|2022-05-06 13:45:10|12.13|10.73|12.09|10.69|12.13|10.73|12.09|10.69|0
1651844720000|2022-05-06 13:45:20|12.02|10.62|11.98|10.58|12.03|10.63|11.98|10.58|0
1651844730000|2022-05-06 13:45:30|12|10.6|11.87|10.47|12|10.6|11.87|10.47|0
1651844740000|2022-05-06 13:45:40|12|10.6|12.34|10.94|12.34|10.94|12|10.6|0
1651844750000|2022-05-06 13:45:50|12.29|10.89|12.09|10.69|12.29|10.89|12.09|10.69|0
1651844760000|2022-05-06 13:46:00|11.99|10.59|11.89|10.49|12|10.6|11.89|10.49|0
1651844770000|2022-05-06 13:46:10|11.87|10.47|11.61|10.21|11.87|10.47|11.61|10.21|0
1651844780000|2022-05-06 13:46:20|11.72|10.32|11.61|10.21|11.72|10.32|11.59|10.19|0
1651844790000|2022-05-06 13:46:30|11.59|10.19|11.59|10.19|11.63|10.23|11.59|10.19|0
1651844800000|2022-05-06 13:46:40|11.57|10.17|11.65|10.25|11.76|10.36|11.57|10.17|0
1651844810000|2022-05-06 13:46:50|11.61|10.21|11.59|10.19|11.67|10.27|11.59|10.19|0
1651844820000|2022-05-06 13:47:00|11.5|10.1|11.4|10|11.5|10.1|11.4|10|0
1651844830000|2022-05-06 13:47:10|11.42|10.02|11.25|9.85|11.42|10.02|11.25|9.85|0
1651844840000|2022-05-06 13:47:20|11.21|9.81|11.13|9.73|11.21|9.81|11.13|9.73|0
1651844850000|2022-05-06 13:47:30|11.15|9.75|11.01|9.61|11.15|9.75|11.01|9.61|0
1651844860000|2022-05-06 13:47:40|10.92|9.52|10.88|9.48|10.94|9.54|10.88|9.48|0
1651844870000|2022-05-06 13:47:50|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1651844880000|2022-05-06 13:48:00|10.86|9.46|10.92|9.52|10.92|9.52|10.8|9.4|0
1651844890000|2022-05-06 13:48:10|11.03|9.63|11.09|9.69|11.17|9.77|11.03|9.63|0
1651844900000|2022-05-06 13:48:20|11.13|9.73|11.19|9.79|11.21|9.81|11.13|9.73|0
1651844910000|2022-05-06 13:48:30|11.25|9.85|11.13|9.73|11.36|9.96|11.13|9.73|0
1651844920000|2022-05-06 13:48:40|11.29|9.89|11.29|9.89|11.29|9.89|11.23|9.83|0
1651844930000|2022-05-06 13:48:50|11.38|9.98|11.31|9.91|11.38|9.98|11.23|9.83|0
1651844940000|2022-05-06 13:49:00|11.42|10.02|11.38|9.98|11.44|10.04|11.38|9.98|0
1651844950000|2022-05-06 13:49:10|11.44|10.04|12.87|11.47|12.87|11.47|11.44|10.04|0
1651844960000|2022-05-06 13:49:20|12.62|11.22|12.55|11.15|12.63|11.23|12.55|11.15|0
1651844970000|2022-05-06 13:49:30|12.47|11.07|12.43|11.03|12.47|11.07|12.35|10.95|0
1651844980000|2022-05-06 13:49:40|12.42|11.02|13.12|11.72|13.12|11.72|12.42|11.02|0
1651844990000|2022-05-06 13:49:50|13.21|11.81|13.82|12.42|13.87|12.47|13.21|11.81|0
1651845000000|2022-05-06 13:50:00|13.73|12.33|13.95|12.55|13.95|12.55|13.68|12.28|0
1651845010000|2022-05-06 13:50:10|14.05|12.65|14.04|12.64|14.11|12.71|14.04|12.64|0
1651845020000|2022-05-06 13:50:20|13.88|12.48|13.7|12.3|13.88|12.48|13.68|12.28|0
1651845030000|2022-05-06 13:50:30|13.89|12.49|14.04|12.64|14.04|12.64|13.89|12.49|0
1651845040000|2022-05-06 13:50:40|13.75|12.35|13.8|12.4|13.8|12.4|13.68|12.28|0
1651845050000|2022-05-06 13:50:50|13.77|12.37|13.79|12.39|13.85|12.45|13.77|12.37|0
1651845060000|2022-05-06 13:51:00|14.64|13.24|14.66|13.26|14.66|13.26|14.56|13.16|0
1651845070000|2022-05-06 13:51:10|14.77|13.36|14.56|13.16|14.77|13.36|14.51|13.11|0
1651845080000|2022-05-06 13:51:20|14.37|12.97|14.37|12.97|14.51|13.11|14.37|12.97|0
1651845090000|2022-05-06 13:51:30|14.34|12.94|14.12|12.72|14.34|12.94|14.12|12.72|0
1651845100000|2022-05-06 13:51:40|13.96|12.56|13.98|12.58|14.1|12.7|13.96|12.56|0
1651845110000|2022-05-06 13:51:50|13.93|12.53|13.95|12.55|13.95|12.55|13.88|12.48|0
1651845120000|2022-05-06 13:52:00|14.12|12.72|13.78|12.38|14.12|12.72|13.78|12.38|0
1651845130000|2022-05-06 13:52:10|13.81|12.41|13.81|12.41|13.81|12.41|13.77|12.37|0
1651845140000|2022-05-06 13:52:20|13.74|12.34|13.96|12.56|13.96|12.56|13.74|12.34|0
1651845150000|2022-05-06 13:52:30|14.02|12.62|13.86|12.46|14.02|12.62|13.86|12.46|0
1651845160000|2022-05-06 13:52:40|13.71|12.31|13.67|12.27|13.76|12.36|13.67|12.27|0
1651845170000|2022-05-06 13:52:50|13.64|12.24|13.46|12.06|13.64|12.24|13.46|12.06|0
1651845180000|2022-05-06 13:53:00|13.71|12.31|13.81|12.41|13.81|12.41|13.71|12.31|0
1651845190000|2022-05-06 13:53:10|13.76|12.36|13.78|12.38|13.78|12.38|13.74|12.34|0
1651845200000|2022-05-06 13:53:20|13.83|12.43|13.83|12.43|13.83|12.43|13.74|12.34|0
1651845210000|2022-05-06 13:53:30|13.78|12.38|13.5|12.1|13.78|12.38|13.49|12.09|0
1651845220000|2022-05-06 13:53:40|13.52|12.12|13.87|12.47|13.87|12.47|13.52|12.12|0
1651845230000|2022-05-06 13:53:50|14.07|12.67|13.69|12.29|14.07|12.67|13.69|12.29|0
1651845240000|2022-05-06 13:54:00|13.64|12.24|13.83|12.43|13.83|12.43|13.64|12.24|0
1651845250000|2022-05-06 13:54:10|13.76|12.36|13.93|12.53|13.93|12.53|13.71|12.31|0
1651845260000|2022-05-06 13:54:20|13.88|12.48|13.69|12.29|13.88|12.48|13.69|12.29|0
1651845270000|2022-05-06 13:54:30|13.65|12.25|13.55|12.15|13.65|12.25|13.55|12.15|0
1651845280000|2022-05-06 13:54:40|13.71|12.31|13.81|12.41|13.9|12.5|13.71|12.31|0
1651845290000|2022-05-06 13:54:50|13.86|12.46|13.67|12.27|13.88|12.48|13.67|12.27|0
1651845300000|2022-05-06 13:55:00|13.69|12.29|13.85|12.45|13.85|12.45|13.69|12.29|0
1651845310000|2022-05-06 13:55:10|13.9|12.5|13.88|12.48|14.05|12.65|13.88|12.48|0
1651845320000|2022-05-06 13:55:20|13.81|12.41|13.52|12.12|13.83|12.43|13.52|12.12|0
1651845330000|2022-05-06 13:55:30|13.57|12.17|13.38|11.98|13.57|12.17|13.38|11.98|0
1651845340000|2022-05-06 13:55:40|13.57|12.17|13.52|12.12|13.59|12.19|13.52|12.12|0
1651845350000|2022-05-06 13:55:50|13.45|12.05|13.43|12.03|13.5|12.1|13.43|12.03|0
1651845360000|2022-05-06 13:56:00|13.38|11.98|13.57|12.17|13.57|12.17|13.38|11.98|0
1651845370000|2022-05-06 13:56:10|13.5|12.1|13.56|12.16|13.56|12.16|13.5|12.1|0
1651845380000|2022-05-06 13:56:20|13.57|12.17|13.5|12.1|13.57|12.17|13.5|12.1|0
1651845390000|2022-05-06 13:56:30|13.59|12.19|13.83|12.43|13.9|12.5|13.56|12.16|0
1651845400000|2022-05-06 13:56:40|13.66|12.26|13.41|12.01|13.66|12.26|13.41|12.01|0
1651845410000|2022-05-06 13:56:50|13.45|12.05|13.25|11.85|13.45|12.05|13.25|11.85|0
1651845420000|2022-05-06 13:57:00|13.13|11.73|13.02|11.62|13.15|11.75|13.02|11.62|0
1651845430000|2022-05-06 13:57:10|13.11|11.71|13.13|11.73|13.13|11.73|13.09|11.69|0
1651845440000|2022-05-06 13:57:20|13.29|11.89|13.41|12.01|13.41|12.01|13.29|11.89|0
1651845450000|2022-05-06 13:57:30|13.45|12.05|13.31|11.91|13.45|12.05|13.31|11.91|0
1651845460000|2022-05-06 13:57:40|13.36|11.96|13.41|12.01|13.41|12.01|13.31|11.91|0
1651845470000|2022-05-06 13:57:50|13.34|11.94|13.14|11.74|13.34|11.94|13.13|11.73|0
1651845480000|2022-05-06 13:58:00|13.31|11.91|13.13|11.73|13.31|11.91|13.13|11.73|0
1651845490000|2022-05-06 13:58:10|13.09|11.69|13.2|11.8|13.36|11.96|13.09|11.69|0
1651845500000|2022-05-06 13:58:20|13.31|11.91|13.43|12.03|13.43|12.03|13.29|11.89|0
1651845510000|2022-05-06 13:58:30|13.31|11.91|13.35|11.95|13.45|12.05|13.31|11.91|0
1651845520000|2022-05-06 13:58:40|13.29|11.89|13.34|11.94|13.35|11.95|13.26|11.86|0
1651845530000|2022-05-06 13:58:50|13.37|11.97|13.59|12.19|13.59|12.19|13.32|11.92|0
1651845540000|2022-05-06 13:59:00|13.62|12.22|13.36|11.96|13.62|12.22|13.36|11.96|0
1651845550000|2022-05-06 13:59:10|13.31|11.91|13.38|11.98|13.38|11.98|13.27|11.87|0
1651845560000|2022-05-06 13:59:20|13.43|12.03|13.5|12.1|13.5|12.1|13.38|11.98|0
1651845570000|2022-05-06 13:59:30|13.7|12.3|13.48|12.08|13.7|12.3|13.48|12.08|0
1651845580000|2022-05-06 13:59:40|13.59|12.19|13.67|12.27|13.69|12.29|13.59|12.19|0
1651845590000|2022-05-06 13:59:50|13.6|12.2|13.73|12.33|13.81|12.41|13.6|12.2|0
1651845600000|2022-05-06 14:00:00|13.62|12.22|13.58|12.18|13.65|12.25|13.48|12.08|0
1651845610000|2022-05-06 14:00:10|13.52|12.12|13.97|12.57|13.97|12.57|13.52|12.12|0
1651845620000|2022-05-06 14:00:20|14.04|12.64|13.85|12.45|14.04|12.64|13.83|12.43|0
1651845630000|2022-05-06 14:00:30|14|12.6|13.9|12.5|14.04|12.64|13.9|12.5|0
1651845640000|2022-05-06 14:00:40|14|12.6|14|12.6|14.02|12.62|13.92|12.52|0
1651845650000|2022-05-06 14:00:50|14.02|12.62|13.83|12.43|14.04|12.64|13.83|12.43|0
1651845660000|2022-05-06 14:01:00|13.85|12.45|13.83|12.43|13.88|12.48|13.78|12.38|0
1651845670000|2022-05-06 14:01:10|13.9|12.5|14.04|12.64|14.04|12.64|13.9|12.5|0
1651845680000|2022-05-06 14:01:20|14.17|12.77|14.04|12.64|14.17|12.77|14|12.6|0
1651845690000|2022-05-06 14:01:30|14.21|12.81|14.26|12.86|14.26|12.86|14.21|12.81|0
1651845700000|2022-05-06 14:01:40|14.31|12.91|14.09|12.69|14.31|12.91|14.09|12.69|0
1651845710000|2022-05-06 14:01:50|14.1|12.7|14.07|12.67|14.12|12.72|14.03|12.63|0
1651845720000|2022-05-06 14:02:00|14.09|12.69|14|12.6|14.09|12.69|14|12.6|0
1651845730000|2022-05-06 14:02:10|13.97|12.57|13.66|12.26|13.97|12.57|13.66|12.26|0
1651845740000|2022-05-06 14:02:20|13.69|12.29|13.69|12.29|13.69|12.29|13.57|12.17|0
1651845750000|2022-05-06 14:02:30|13.62|12.22|13.59|12.19|13.64|12.24|13.57|12.17|0
1651845760000|2022-05-06 14:02:40|13.47|12.07|13.43|12.03|13.47|12.07|13.43|12.03|0
1651845770000|2022-05-06 14:02:50|12.58|11.18|11.91|10.51|12.58|11.18|11.91|10.51|0
1651845780000|2022-05-06 14:03:00|11.87|10.47|11.85|10.45|11.96|10.56|11.85|10.45|0
1651845790000|2022-05-06 14:03:10|11.79|10.39|11.89|10.49|11.89|10.49|11.74|10.34|0
1651845800000|2022-05-06 14:03:20|12.02|10.62|12.09|10.69|12.09|10.69|11.95|10.55|0
1651845810000|2022-05-06 14:03:30|11.94|10.54|12.11|10.71|12.11|10.71|11.94|10.54|0
1651845820000|2022-05-06 14:03:40|12.13|10.73|12.33|10.93|12.33|10.93|12.13|10.73|0
1651845830000|2022-05-06 14:03:50|12.3|10.9|12.28|10.88|12.3|10.9|12.26|10.86|0
1651845840000|2022-05-06 14:04:00|12.17|10.77|12.28|10.88|12.28|10.88|12.09|10.69|0
1651845850000|2022-05-06 14:04:10|12.41|11.01|12.46|11.06|12.46|11.06|12.33|10.93|0
1651845860000|2022-05-06 14:04:20|12.41|11.01|12.41|11.01|12.58|11.18|12.41|11.01|0
1651845870000|2022-05-06 14:04:30|12.25|10.85|12.28|10.88|12.3|10.9|12.25|10.85|0
1651845880000|2022-05-06 14:04:40|12.33|10.93|12.48|11.08|12.57|11.17|12.33|10.93|0
1651845890000|2022-05-06 14:04:50|12.53|11.13|12.62|11.22|12.62|11.22|12.5|11.1|0
1651845900000|2022-05-06 14:05:00|12.68|11.28|12.84|11.44|12.89|11.49|12.68|11.28|0
1651845910000|2022-05-06 14:05:10|13.03|11.63|13.25|11.85|13.25|11.85|13.03|11.63|0
1651845920000|2022-05-06 14:05:20|13.38|11.98|13.25|11.85|13.38|11.98|13.23|11.83|0
1651845930000|2022-05-06 14:05:30|13.28|11.88|13.42|12.02|13.42|12.02|13.23|11.83|0
1651845940000|2022-05-06 14:05:40|13.3|11.9|13.3|11.9|13.33|11.93|13.3|11.9|0
1651845950000|2022-05-06 14:05:50|13.56|12.16|13.37|11.97|13.56|12.16|13.37|11.97|0
1651845960000|2022-05-06 14:06:00|13.42|12.02|13.61|12.21|13.61|12.21|13.42|12.02|0
1651845970000|2022-05-06 14:06:10|13.59|12.19|13.56|12.16|13.64|12.24|13.56|12.16|0
1651845980000|2022-05-06 14:06:20|13.66|12.26|13.56|12.16|13.66|12.26|13.56|12.16|0
1651845990000|2022-05-06 14:06:30|13.59|12.19|13.68|12.28|13.71|12.31|13.56|12.16|0
1651846000000|2022-05-06 14:06:40|13.54|12.14|13.83|12.43|13.83|12.43|13.54|12.14|0
1651846010000|2022-05-06 14:06:50|13.78|12.38|13.93|12.53|13.93|12.53|13.78|12.38|0
1651846020000|2022-05-06 14:07:00|13.95|12.55|14.02|12.62|14.02|12.62|13.93|12.53|0
1651846030000|2022-05-06 14:07:10|14.22|12.82|14.1|12.7|14.22|12.82|14.1|12.7|0
1651846040000|2022-05-06 14:07:20|14.17|12.77|12.48|11.08|14.17|12.77|12.41|11.01|0
1651846050000|2022-05-06 14:07:30|12.36|10.96|12.31|10.91|12.37|10.97|12.29|10.89|0
1651846060000|2022-05-06 14:07:40|12.23|10.83|12.21|10.81|12.26|10.86|12.19|10.79|0
1651846070000|2022-05-06 14:07:50|12.19|10.79|12.06|10.66|12.23|10.83|12.03|10.63|0
1651846080000|2022-05-06 14:08:00|12.07|10.67|11.9|10.5|12.07|10.67|11.9|10.5|0
1651846090000|2022-05-06 14:08:10|11.86|10.46|11.88|10.48|11.94|10.54|11.86|10.46|0
1651846100000|2022-05-06 14:08:20|11.86|10.46|11.49|10.09|11.88|10.48|11.49|10.09|0
1651846110000|2022-05-06 14:08:30|11.53|10.13|11.38|9.98|11.58|10.18|11.38|9.98|0
1651846120000|2022-05-06 14:08:40|11.45|10.05|11.25|9.85|11.5|10.1|11.25|9.85|0
1651846130000|2022-05-06 14:08:50|11.3|9.9|11.28|9.88|11.34|9.94|11.28|9.88|0
1651846140000|2022-05-06 14:09:00|11.38|9.98|11.28|9.88|11.38|9.98|11.22|9.82|0
1651846150000|2022-05-06 14:09:10|11.35|9.95|11.51|10.11|11.51|10.11|11.26|9.86|0
1651846160000|2022-05-06 14:09:20|11.55|10.15|11.39|9.99|11.57|10.17|11.39|9.99|0
1651846170000|2022-05-06 14:09:30|11.43|10.03|11.26|9.86|11.45|10.05|11.26|9.86|0
1651846180000|2022-05-06 14:09:40|11.28|9.88|11.28|9.88|11.32|9.92|11.26|9.86|0
1651846190000|2022-05-06 14:09:50|11.3|9.9|11.24|9.84|11.36|9.96|11.24|9.84|0
1651846200000|2022-05-06 14:10:00|11.05|9.65|11.24|9.84|11.24|9.84|11.05|9.65|0
1651846210000|2022-05-06 14:10:10|11.3|9.9|11.09|9.69|11.32|9.92|11.08|9.68|0
1651846220000|2022-05-06 14:10:20|11.03|9.63|10.97|9.57|11.03|9.63|10.95|9.55|0
1651846230000|2022-05-06 14:10:30|10.99|9.59|10.85|9.45|10.99|9.59|10.79|9.39|0
1651846240000|2022-05-06 14:10:40|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1651846250000|2022-05-06 14:10:50|10.79|9.39|10.79|9.39|10.87|9.47|10.79|9.39|0
1651846260000|2022-05-06 14:11:00|10.78|9.38|10.74|9.34|10.78|9.38|10.62|9.22|0
1651846270000|2022-05-06 14:11:10|10.89|9.49|10.92|9.52|10.92|9.52|10.83|9.43|0
1651846280000|2022-05-06 14:11:20|10.98|9.58|11.09|9.69|11.11|9.71|10.98|9.58|0
1651846290000|2022-05-06 14:11:30|11.15|9.75|11.45|10.05|11.66|10.26|11.15|9.75|0
1651846300000|2022-05-06 14:11:40|11.43|10.03|11.4|10|11.43|10.03|11.27|9.87|0
1651846310000|2022-05-06 14:11:50|11.47|10.07|11.45|10.05|11.55|10.15|11.42|10.02|0
1651846320000|2022-05-06 14:12:00|11.53|10.13|11.56|10.16|11.62|10.22|11.53|10.13|0
1651846330000|2022-05-06 14:12:10|12.55|11.15|12.55|11.15|12.64|11.24|12.55|11.15|0
1651846340000|2022-05-06 14:12:20|12.63|11.23|12.37|10.97|12.63|11.23|12.37|10.97|0
1651846350000|2022-05-06 14:12:30|12.28|10.88|12.42|11.02|12.43|11.03|12.28|10.88|0
1651846360000|2022-05-06 14:12:40|12.62|11.22|12.46|11.06|12.62|11.22|12.46|11.06|0
1651846370000|2022-05-06 14:12:50|12.52|11.12|12.52|11.12|12.64|11.24|12.52|11.12|0
1651846380000|2022-05-06 14:13:00|12.34|10.94|12.51|11.11|12.51|11.11|12.32|10.92|0
1651846390000|2022-05-06 14:13:10|12.48|11.08|12.41|11.01|12.48|11.08|12.32|10.92|0
1651846400000|2022-05-06 14:13:20|12.37|10.97|12.39|10.99|12.43|11.03|12.37|10.97|0
1651846410000|2022-05-06 14:13:30|12.41|11.01|12.34|10.94|12.41|11.01|12.23|10.83|0
1651846420000|2022-05-06 14:13:40|12.49|11.09|12.66|11.26|12.66|11.26|12.46|11.06|0
1651846430000|2022-05-06 14:13:50|12.87|11.47|13.17|11.77|13.17|11.77|12.87|11.47|0
1651846440000|2022-05-06 14:14:00|13.22|11.82|13.21|11.81|13.22|11.82|13.17|11.77|0
1651846450000|2022-05-06 14:14:10|13.24|11.84|13.38|11.98|13.38|11.98|13.24|11.84|0
1651846460000|2022-05-06 14:14:20|13.36|11.96|13.05|11.65|13.36|11.96|13.05|11.65|0
1651846470000|2022-05-06 14:14:30|12.96|11.56|12.96|11.56|12.96|11.56|12.8|11.4|0
1651846480000|2022-05-06 14:14:40|12.91|11.51|12.85|11.45|12.91|11.51|12.85|11.45|0
1651846490000|2022-05-06 14:14:50|12.75|11.35|12.82|11.42|12.82|11.42|12.67|11.27|0
1651846500000|2022-05-06 14:15:00|12.89|11.49|13.04|11.64|13.08|11.68|12.89|11.49|0
1651846510000|2022-05-06 14:15:10|13.09|11.69|13.19|11.79|13.23|11.83|12.98|11.58|0
1651846520000|2022-05-06 14:15:20|13.05|11.65|13.03|11.63|13.08|11.68|13.03|11.63|0
1651846530000|2022-05-06 14:15:30|13.05|11.65|13.17|11.77|13.29|11.89|13.05|11.65|0
1651846540000|2022-05-06 14:15:40|13.31|11.91|13.15|11.75|13.31|11.91|13.15|11.75|0
1651846550000|2022-05-06 14:15:50|13.17|11.77|13.15|11.75|13.17|11.77|13.12|11.72|0
1651846560000|2022-05-06 14:16:00|13.1|11.7|13.46|12.06|13.46|12.06|13.1|11.7|0
1651846570000|2022-05-06 14:16:10|13.36|11.96|13.44|12.04|13.44|12.04|13.36|11.96|0
1651846580000|2022-05-06 14:16:20|13.31|11.91|13.15|11.75|13.31|11.91|13.13|11.73|0
1651846590000|2022-05-06 14:16:30|13.17|11.77|13.34|11.94|13.34|11.94|13.17|11.77|0
1651846600000|2022-05-06 14:16:40|13.41|12.01|13.53|12.13|13.63|12.23|13.41|12.01|0
1651846610000|2022-05-06 14:16:50|13.6|12.2|13.43|12.03|13.6|12.2|13.43|12.03|0
1651846620000|2022-05-06 14:17:00|13.48|12.08|13.88|12.48|13.88|12.48|13.48|12.08|0
1651846630000|2022-05-06 14:17:10|13.94|12.54|13.87|12.47|13.99|12.59|13.82|12.42|0
1651846640000|2022-05-06 14:17:20|13.94|12.54|13.99|12.59|13.99|12.59|13.92|12.52|0
1651846650000|2022-05-06 14:17:30|14.02|12.62|14.32|12.92|14.32|12.92|14.02|12.62|0
1651846660000|2022-05-06 14:17:40|14.42|13.02|14.42|13.02|14.47|13.07|14.42|13.02|0
1651846670000|2022-05-06 14:17:50|14.47|13.07|14.68|13.28|14.68|13.28|14.47|13.07|0
1651846680000|2022-05-06 14:18:00|14.75|13.34|14.79|13.38|14.79|13.38|14.73|13.33|0
1651846690000|2022-05-06 14:18:10|14.76|13.35|14.92|13.5|14.92|13.5|14.73|13.33|0
1651846700000|2022-05-06 14:18:20|14.98|13.55|15.25|13.8|15.25|13.8|14.98|13.55|0
1651846710000|2022-05-06 14:18:30|14.27|12.87|14.55|13.15|14.55|13.15|14.27|12.87|0
1651846720000|2022-05-06 14:18:40|14.63|13.23|14.58|13.18|14.77|13.36|14.58|13.18|0
1651846730000|2022-05-06 14:18:50|14.63|13.23|15.1|13.66|15.14|13.7|14.63|13.23|0
1651846740000|2022-05-06 14:19:00|15.54|14.06|15.72|14.22|15.74|14.25|15.54|14.06|0
1651846750000|2022-05-06 14:19:10|15.61|14.13|15.86|14.35|15.86|14.35|15.61|14.13|0
1651846760000|2022-05-06 14:19:20|15.87|14.36|14.97|13.54|15.93|14.42|14.97|13.54|0
1651846770000|2022-05-06 14:19:30|15.05|13.62|13.44|12.04|15.11|13.67|13.44|12.04|0
1651846780000|2022-05-06 14:19:40|13.49|12.09|13|11.6|13.52|12.12|13|11.6|0
1651846790000|2022-05-06 14:19:50|14.17|12.77|13.89|12.49|14.17|12.77|13.89|12.49|0
1651846800000|2022-05-06 14:20:00|13.72|12.32|13.54|12.14|13.72|12.32|13.42|12.02|0
1651846810000|2022-05-06 14:20:10|13.47|12.07|13.32|11.92|13.47|12.07|13.32|11.92|0
1651846820000|2022-05-06 14:20:20|13.35|11.95|13.35|11.95|13.37|11.97|13.32|11.92|0
1651846830000|2022-05-06 14:20:30|13.37|11.97|13.49|12.09|13.49|12.09|13.37|11.97|0
1651846840000|2022-05-06 14:20:40|13.62|12.22|13.62|12.22|13.67|12.27|13.62|12.22|0
1651846850000|2022-05-06 14:20:50|13.47|12.07|13.54|12.14|13.54|12.14|13.47|12.07|0
1651846860000|2022-05-06 14:21:00|13.4|12|13.25|11.85|13.54|12.14|13.25|11.85|0
1651846870000|2022-05-06 14:21:10|13.37|11.97|13.15|11.75|13.37|11.97|13.08|11.68|0
1651846880000|2022-05-06 14:21:20|13.23|11.83|13.23|11.83|13.23|11.83|13.15|11.75|0
1651846890000|2022-05-06 14:21:30|13.37|11.97|13.19|11.79|13.42|12.02|13.19|11.79|0
1651846900000|2022-05-06 14:21:40|13.23|11.83|13.15|11.75|13.23|11.83|13.15|11.75|0
1651846910000|2022-05-06 14:21:50|13.13|11.73|13.13|11.73|13.13|11.73|13.13|11.73|0
1651846920000|2022-05-06 14:22:00|13.16|11.76|13.67|12.27|13.67|12.27|13.16|11.76|0
1651846930000|2022-05-06 14:22:10|13.69|12.29|13.69|12.29|13.69|12.29|13.57|12.17|0
1651846940000|2022-05-06 14:22:20|13.84|12.44|13.89|12.49|13.89|12.49|13.77|12.37|0
1651846950000|2022-05-06 14:22:30|13.82|12.42|13.97|12.57|13.98|12.58|13.82|12.42|0
1651846960000|2022-05-06 14:22:40|13.94|12.54|14.3|12.9|14.33|12.93|13.94|12.54|0
1651846970000|2022-05-06 14:22:50|14.22|12.82|14.41|13.01|14.41|13.01|14.22|12.82|0
1651846980000|2022-05-06 14:23:00|14.28|12.88|13.62|12.22|14.28|12.88|13.62|12.22|0
1651846990000|2022-05-06 14:23:10|13.54|12.14|13.44|12.04|13.54|12.14|13.44|12.04|0
1651847000000|2022-05-06 14:23:20|13.23|11.83|13.21|11.81|13.23|11.83|13.06|11.66|0
1651847010000|2022-05-06 14:23:30|13.12|11.72|13.62|12.22|13.62|12.22|13.12|11.72|0
1651847020000|2022-05-06 14:23:40|13.64|12.24|13.42|12.02|13.64|12.24|13.42|12.02|0
1651847030000|2022-05-06 14:23:50|13.41|12.01|13.67|12.27|13.67|12.27|13.41|12.01|0
1651847040000|2022-05-06 14:24:00|13.84|12.44|13.79|12.39|14.07|12.67|13.79|12.39|0
1651847050000|2022-05-06 14:24:10|13.82|12.42|13.74|12.34|13.82|12.42|13.74|12.34|0
1651847060000|2022-05-06 14:24:20|13.64|12.24|13.57|12.17|13.74|12.34|13.57|12.17|0
1651847070000|2022-05-06 14:24:30|13.62|12.22|13.69|12.29|13.69|12.29|13.62|12.22|0
1651847080000|2022-05-06 14:24:40|13.72|12.32|13.7|12.3|13.72|12.32|13.57|12.17|0
1651847090000|2022-05-06 14:24:50|13.67|12.27|13.77|12.37|13.79|12.39|13.67|12.27|0
1651847100000|2022-05-06 14:25:00|14.17|12.77|13.82|12.42|14.17|12.77|13.82|12.42|0
1651847110000|2022-05-06 14:25:10|13.7|12.3|13.84|12.44|13.85|12.45|13.69|12.29|0
1651847120000|2022-05-06 14:25:20|13.93|12.53|13.89|12.49|14.1|12.7|13.87|12.47|0
1651847130000|2022-05-06 14:25:30|13.94|12.54|13.94|12.54|13.94|12.54|13.89|12.49|0
1651847140000|2022-05-06 14:25:40|13.99|12.59|14.12|12.72|14.15|12.75|13.99|12.59|0
1651847150000|2022-05-06 14:25:50|14.07|12.67|14.07|12.67|14.07|12.67|13.97|12.57|0
1651847160000|2022-05-06 14:26:00|13.93|12.53|14.34|12.94|14.34|12.94|13.93|12.53|0
1651847170000|2022-05-06 14:26:10|14.37|12.97|14.64|13.24|14.64|13.24|14.37|12.97|0
1651847180000|2022-05-06 14:26:20|14.61|13.21|14.56|13.16|14.64|13.24|14.56|13.16|0
1651847190000|2022-05-06 14:26:30|14.55|13.15|14.59|13.19|14.59|13.19|14.55|13.15|0
1651847200000|2022-05-06 14:26:40|14.33|12.93|14.27|12.87|14.33|12.93|14.27|12.87|0
1651847210000|2022-05-06 14:26:50|14.22|12.82|14.22|12.82|14.22|12.82|14.09|12.69|0
1651847220000|2022-05-06 14:27:00|14.27|12.87|14.08|12.68|14.27|12.87|14.08|12.68|0
1651847230000|2022-05-06 14:27:10|14.07|12.67|14.27|12.87|14.27|12.87|14.07|12.67|0
1651847240000|2022-05-06 14:27:20|14.4|13|14.22|12.82|14.4|13|14.22|12.82|0
1651847250000|2022-05-06 14:27:30|14.3|12.9|14.22|12.82|14.3|12.9|14.09|12.69|0
1651847260000|2022-05-06 14:27:40|14.07|12.67|13.97|12.57|14.07|12.67|13.87|12.47|0
1651847270000|2022-05-06 14:27:50|13.98|12.58|14.03|12.63|14.2|12.8|13.98|12.58|0
1651847280000|2022-05-06 14:28:00|13.85|12.45|13.72|12.32|13.88|12.48|13.72|12.32|0
1651847290000|2022-05-06 14:28:10|13.87|12.47|13.99|12.59|14.03|12.63|13.85|12.45|0
1651847300000|2022-05-06 14:28:20|13.94|12.54|13.97|12.57|13.97|12.57|13.79|12.39|0
1651847310000|2022-05-06 14:28:30|13.87|12.47|13.89|12.49|13.89|12.49|13.82|12.42|0
1651847320000|2022-05-06 14:28:40|13.79|12.39|13.65|12.25|13.79|12.39|13.65|12.25|0
1651847330000|2022-05-06 14:28:50|13.66|12.26|13.49|12.09|13.66|12.26|13.42|12.02|0
1651847340000|2022-05-06 14:29:00|13.33|11.93|13.52|12.12|13.52|12.12|13.33|11.93|0
1651847350000|2022-05-06 14:29:10|13.47|12.07|13.74|12.34|13.74|12.34|13.44|12.04|0
1651847360000|2022-05-06 14:29:20|13.92|12.52|13.69|12.29|13.92|12.52|13.69|12.29|0
1651847370000|2022-05-06 14:29:30|13.59|12.19|13.3|11.9|13.59|12.19|13.3|11.9|0
1651847380000|2022-05-06 14:29:40|13.27|11.87|13.05|11.65|13.27|11.87|13.05|11.65|0
1651847390000|2022-05-06 14:29:50|13.17|11.77|12.89|11.49|13.17|11.77|12.89|11.49|0
1651847400000|2022-05-06 14:30:00|12.7|11.3|12.98|11.58|12.98|11.58|12.7|11.3|0
1651847410000|2022-05-06 14:30:10|13.2|11.8|12.91|11.51|13.2|11.8|12.91|11.51|0
1651847420000|2022-05-06 14:30:20|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1651847430000|2022-05-06 14:30:30|11.98|10.58|12.07|10.67|12.07|10.67|11.98|10.58|0
1651847440000|2022-05-06 14:30:40|12.11|10.71|13.44|12.04|13.44|12.04|12.08|10.68|0
1651847450000|2022-05-06 14:30:50|13.49|12.09|12.92|11.52|13.54|12.14|12.92|11.52|0
1651847460000|2022-05-06 14:31:00|12.97|11.57|12.97|11.57|13.01|11.61|12.95|11.55|0
1651847470000|2022-05-06 14:31:10|13.04|11.64|13.11|11.71|13.11|11.71|13.01|11.61|0
1651847480000|2022-05-06 14:31:20|13.1|11.7|13.25|11.85|13.3|11.9|13.1|11.7|0
1651847490000|2022-05-06 14:31:30|13.28|11.88|13.33|11.93|13.33|11.93|13.28|11.88|0
1651847500000|2022-05-06 14:31:40|13.44|12.04|13.55|12.15|13.57|12.17|13.36|11.96|0
1651847510000|2022-05-06 14:31:50|13.57|12.17|13.8|12.4|13.83|12.43|13.57|12.17|0
1651847520000|2022-05-06 14:32:00|13.75|12.35|13.65|12.25|13.75|12.35|13.65|12.25|0
1651847530000|2022-05-06 14:32:10|13.87|12.47|13.75|12.35|13.87|12.47|13.75|12.35|0
1651847540000|2022-05-06 14:32:20|13.68|12.28|13.55|12.15|13.68|12.28|13.55|12.15|0
1651847550000|2022-05-06 14:32:30|13.5|12.1|13.38|11.98|13.5|12.1|13.38|11.98|0
1651847560000|2022-05-06 14:32:40|13.35|11.95|13.39|11.99|13.5|12.1|13.35|11.95|0
1651847570000|2022-05-06 14:32:50|13.13|11.73|13.28|11.88|13.35|11.95|13.13|11.73|0
1651847580000|2022-05-06 14:33:00|13.16|11.76|13.35|11.95|13.39|11.99|13.16|11.76|0
1651847590000|2022-05-06 14:33:10|13.23|11.83|13.18|11.78|13.25|11.85|13.18|11.78|0
1651847600000|2022-05-06 14:33:20|13.06|11.66|13.04|11.64|13.09|11.69|13.04|11.64|0
1651847610000|2022-05-06 14:33:30|13.01|11.61|13.01|11.61|13.01|11.61|12.89|11.49|0
1651847620000|2022-05-06 14:33:40|12.95|11.55|12.66|11.26|12.97|11.57|12.66|11.26|0
1651847630000|2022-05-06 14:33:50|12.54|11.14|12.59|11.19|12.59|11.19|12.52|11.12|0
1651847640000|2022-05-06 14:34:00|12.52|11.12|12.45|11.05|12.58|11.18|12.45|11.05|0
1651847650000|2022-05-06 14:34:10|12.38|10.98|12.45|11.05|12.47|11.07|12.38|10.98|0
1651847660000|2022-05-06 14:34:20|12.38|10.98|12.34|10.94|12.45|11.05|12.34|10.94|0
1651847670000|2022-05-06 14:34:30|12.29|10.89|12.34|10.94|12.34|10.94|12.27|10.87|0
1651847680000|2022-05-06 14:34:40|12.41|11.01|12.31|10.91|12.43|11.03|12.31|10.91|0
1651847690000|2022-05-06 14:34:50|12.29|10.89|12.38|10.98|12.38|10.98|12.29|10.89|0
1651847700000|2022-05-06 14:35:00|12.29|10.89|12.29|10.89|12.34|10.94|12.29|10.89|0
1651847710000|2022-05-06 14:35:10|12.31|10.91|12.34|10.94|12.34|10.94|12.25|10.85|0
1651847720000|2022-05-06 14:35:20|12.27|10.87|12.34|10.94|12.35|10.95|12.27|10.87|0
1651847730000|2022-05-06 14:35:30|12.36|10.96|12.38|10.98|12.38|10.98|12.31|10.91|0
1651847740000|2022-05-06 14:35:40|12.07|10.67|12.11|10.71|12.11|10.71|12.04|10.64|0
1651847750000|2022-05-06 14:35:50|12.16|10.76|12.29|10.89|12.29|10.89|12.16|10.76|0
1651847760000|2022-05-06 14:36:00|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1651847770000|2022-05-06 14:36:10|12.34|10.94|12.15|10.75|12.34|10.94|12.07|10.67|0
1651847780000|2022-05-06 14:36:20|12.59|11.19|12.49|11.09|12.61|11.21|12.49|11.09|0
1651847790000|2022-05-06 14:36:30|12.52|11.12|12.18|10.78|12.52|11.12|12.18|10.78|0
1651847800000|2022-05-06 14:36:40|12.13|10.73|12.91|11.51|12.91|11.51|12.13|10.73|0
1651847810000|2022-05-06 14:36:50|12.86|11.46|12.68|11.28|12.86|11.46|12.68|11.28|0
1651847820000|2022-05-06 14:37:00|12.65|11.25|12.58|11.18|12.65|11.25|12.56|11.16|0
1651847830000|2022-05-06 14:37:10|12.45|11.05|12.38|10.98|12.45|11.05|12.38|10.98|0
1651847840000|2022-05-06 14:37:20|12.42|11.02|12.54|11.14|12.54|11.14|12.42|11.02|0
1651847850000|2022-05-06 14:37:30|12.4|11|12.54|11.14|12.57|11.17|12.4|11|0
1651847860000|2022-05-06 14:37:40|12.47|11.07|12.4|11|12.47|11.07|12.4|11|0
1651847870000|2022-05-06 14:37:50|12.38|10.98|12.44|11.04|12.47|11.07|12.38|10.98|0
1651847880000|2022-05-06 14:38:00|12.33|10.93|12.36|10.96|12.38|10.98|12.33|10.93|0
1651847890000|2022-05-06 14:38:10|12.37|10.97|12.38|10.98|12.38|10.98|12.32|10.92|0
1651847900000|2022-05-06 14:38:20|12.42|11.02|12.33|10.93|12.42|11.02|12.31|10.91|0
1651847910000|2022-05-06 14:38:30|12.38|10.98|12.56|11.16|12.56|11.16|12.38|10.98|0
1651847920000|2022-05-06 14:38:40|12.79|11.39|12.56|11.16|12.79|11.39|12.56|11.16|0
1651847930000|2022-05-06 14:38:50|12.61|11.21|12.67|11.27|12.67|11.27|12.61|11.21|0
1651847940000|2022-05-06 14:39:00|12.72|11.32|12.54|11.14|12.72|11.32|12.54|11.14|0
1651847950000|2022-05-06 14:39:10|12.51|11.11|12.61|11.21|12.61|11.21|12.51|11.11|0
1651847960000|2022-05-06 14:39:20|12.57|11.17|12.81|11.41|12.81|11.41|12.57|11.17|0
1651847970000|2022-05-06 14:39:30|12.86|11.46|12.79|11.39|12.86|11.46|12.79|11.39|0
1651847980000|2022-05-06 14:39:40|12.84|11.44|12.84|11.44|12.84|11.44|12.84|11.44|0
1651847990000|2022-05-06 14:39:50|12.94|11.54|13|11.6|13|11.6|12.94|11.54|0
1651848000000|2022-05-06 14:40:00|13.19|11.79|12.9|11.5|13.19|11.79|12.9|11.5|0
1651848010000|2022-05-06 14:40:10|12.81|11.41|13.17|11.77|13.17|11.77|12.72|11.32|0
1651848020000|2022-05-06 14:40:20|13.23|11.83|13.4|12|13.4|12|13.23|11.83|0
1651848030000|2022-05-06 14:40:30|13.6|12.2|13.5|12.1|13.64|12.24|13.5|12.1|0
1651848040000|2022-05-06 14:40:40|13.52|12.12|13.94|12.54|13.94|12.54|13.43|12.03|0
1651848050000|2022-05-06 14:40:50|13.89|12.49|14.04|12.64|14.04|12.64|13.87|12.47|0
1651848060000|2022-05-06 14:41:00|14.24|12.84|13.88|12.48|14.24|12.84|13.88|12.48|0
1651848070000|2022-05-06 14:41:10|13.87|12.47|13.74|12.34|13.87|12.47|13.74|12.34|0
1651848080000|2022-05-06 14:41:20|13.72|12.32|13.74|12.34|13.74|12.34|13.62|12.22|0
1651848090000|2022-05-06 14:41:30|13.82|12.42|14.05|12.65|14.05|12.65|13.82|12.42|0
1651848100000|2022-05-06 14:41:40|14.01|12.61|14.01|12.61|14.01|12.61|13.9|12.5|0
1651848110000|2022-05-06 14:41:50|13.91|12.51|13.91|12.51|13.93|12.53|13.85|12.45|0
1651848120000|2022-05-06 14:42:00|13.89|12.49|13.86|12.46|13.91|12.51|13.79|12.39|0
1651848130000|2022-05-06 14:42:10|13.82|12.42|13.78|12.38|13.9|12.5|13.78|12.38|0
1651848140000|2022-05-06 14:42:20|13.73|12.33|13.38|11.98|13.73|12.33|13.38|11.98|0
1651848150000|2022-05-06 14:42:30|13.44|12.04|13.31|11.91|13.44|12.04|13.26|11.86|0
1651848160000|2022-05-06 14:42:40|13.39|11.99|13.42|12.02|13.42|12.02|13.28|11.88|0
1651848170000|2022-05-06 14:42:50|13.47|12.07|13.55|12.15|13.57|12.17|13.47|12.07|0
1651848180000|2022-05-06 14:43:00|13.74|12.34|13.57|12.17|13.84|12.44|13.57|12.17|0
1651848190000|2022-05-06 14:43:10|13.5|12.1|13.74|12.34|13.74|12.34|13.46|12.06|0
1651848200000|2022-05-06 14:43:20|13.69|12.29|13.62|12.22|13.69|12.29|13.55|12.15|0
1651848210000|2022-05-06 14:43:30|13.57|12.17|14.04|12.64|14.04|12.64|13.57|12.17|0
1651848220000|2022-05-06 14:43:40|14.06|12.66|14.01|12.61|14.09|12.69|13.99|12.59|0
1651848230000|2022-05-06 14:43:50|13.95|12.55|13.96|12.56|13.99|12.59|13.94|12.54|0
1651848240000|2022-05-06 14:44:00|13.77|12.37|13.99|12.59|13.99|12.59|13.77|12.37|0
1651848250000|2022-05-06 14:44:10|14.1|12.7|13.94|12.54|14.1|12.7|13.91|12.51|0
1651848260000|2022-05-06 14:44:20|13.89|12.49|13.84|12.44|13.93|12.53|13.84|12.44|0
1651848270000|2022-05-06 14:44:30|13.96|12.56|13.89|12.49|14.01|12.61|13.89|12.49|0
1651848280000|2022-05-06 14:44:40|13.84|12.44|13.88|12.48|13.91|12.51|13.81|12.41|0
1651848290000|2022-05-06 14:44:50|13.84|12.44|13.74|12.34|13.84|12.44|13.74|12.34|0
1651848300000|2022-05-06 14:45:00|13.45|12.05|13.52|12.12|13.52|12.12|13.45|12.05|0
1651848310000|2022-05-06 14:45:10|13.57|12.17|14.24|12.84|14.24|12.84|13.52|12.12|0
1651848320000|2022-05-06 14:45:20|14.43|13.03|14.65|13.25|14.82|13.41|14.43|13.03|0
1651848330000|2022-05-06 14:45:30|14.8|13.39|14.78|13.38|14.8|13.39|14.7|13.3|0
1651848340000|2022-05-06 14:45:40|14.76|13.35|15.27|13.82|15.27|13.82|14.76|13.35|0
1651848350000|2022-05-06 14:45:50|15.34|13.88|15.14|13.7|15.37|13.91|15.14|13.7|0
1651848360000|2022-05-06 14:46:00|15.23|13.78|15.48|14.01|15.48|14.01|15.23|13.78|0
1651848370000|2022-05-06 14:46:10|15.43|13.96|15.45|13.98|15.57|14.09|15.43|13.96|0
1651848380000|2022-05-06 14:46:20|15.58|14.1|15.71|14.22|15.71|14.22|15.57|14.09|0
1651848390000|2022-05-06 14:46:30|15.73|14.23|15.8|14.29|15.86|14.35|15.73|14.23|0
1651848400000|2022-05-06 14:46:40|16.03|14.5|16.36|14.8|16.36|14.8|16.03|14.5|0
1651848410000|2022-05-06 14:46:50|16.53|14.96|16.42|14.85|16.81|15.21|16.42|14.85|0
1651848420000|2022-05-06 14:47:00|16.59|15.01|15.39|13.93|17.43|15.77|15.39|13.93|0
1651848430000|2022-05-06 14:47:10|15.29|13.84|14.68|13.28|15.34|13.87|14.68|13.28|0
1651848440000|2022-05-06 14:47:20|14.73|13.33|14.96|13.53|14.96|13.53|14.73|13.33|0
1651848450000|2022-05-06 14:47:30|14.79|13.38|14.82|13.41|14.94|13.52|14.79|13.38|0
1651848460000|2022-05-06 14:47:40|14.87|13.46|14.79|13.38|14.9|13.48|14.79|13.38|0
1651848470000|2022-05-06 14:47:50|14.83|13.42|14.79|13.38|14.87|13.46|14.79|13.38|0
1651848480000|2022-05-06 14:48:00|14.8|13.39|14.13|12.73|14.8|13.39|14.13|12.73|0
1651848490000|2022-05-06 14:48:10|14.26|12.86|14.23|12.83|14.28|12.88|14.21|12.81|0
1651848500000|2022-05-06 14:48:20|14.65|13.25|14.47|13.07|14.65|13.25|14.47|13.07|0
1651848510000|2022-05-06 14:48:30|14.42|13.02|14.47|13.07|14.49|13.09|14.39|12.99|0
1651848520000|2022-05-06 14:48:40|14.31|12.91|14.18|12.78|14.31|12.91|14.18|12.78|0
1651848530000|2022-05-06 14:48:50|14.13|12.73|14.1|12.7|14.13|12.73|13.95|12.55|0
1651848540000|2022-05-06 14:49:00|14|12.6|14.21|12.81|14.21|12.81|14|12.6|0
1651848550000|2022-05-06 14:49:10|14.26|12.86|14.17|12.77|14.26|12.86|14.17|12.77|0
1651848560000|2022-05-06 14:49:20|14.05|12.65|14.13|12.73|14.18|12.78|14.05|12.65|0
1651848570000|2022-05-06 14:49:30|14.47|13.07|14.6|13.2|14.6|13.2|14.47|13.07|0
1651848580000|2022-05-06 14:49:40|14.68|13.28|14.6|13.2|14.68|13.28|14.57|13.17|0
1651848590000|2022-05-06 14:49:50|14.55|13.15|14.63|13.23|14.63|13.23|14.47|13.07|0
1651848600000|2022-05-06 14:50:00|14.89|13.47|14.93|13.51|14.93|13.51|14.89|13.47|0
1651848610000|2022-05-06 14:50:10|15.1|13.66|14.82|13.41|15.21|13.77|14.82|13.41|0
1651848620000|2022-05-06 14:50:20|14.76|13.35|14.72|13.32|14.76|13.35|14.7|13.3|0
1651848630000|2022-05-06 14:50:30|14.68|13.28|14.34|12.94|14.68|13.28|14.34|12.94|0
1651848640000|2022-05-06 14:50:40|14.28|12.88|14.18|12.78|14.31|12.91|14.18|12.78|0
1651848650000|2022-05-06 14:50:50|14.05|12.65|14.21|12.81|14.21|12.81|14.05|12.65|0
1651848660000|2022-05-06 14:51:00|14.47|13.07|14.23|12.83|14.47|13.07|14.23|12.83|0
1651848670000|2022-05-06 14:51:10|14.13|12.73|14.15|12.75|14.15|12.75|13.97|12.57|0
1651848680000|2022-05-06 14:51:20|14.21|12.81|14.15|12.75|14.23|12.83|14.06|12.66|0
1651848690000|2022-05-06 14:51:30|14.13|12.73|14.28|12.88|14.34|12.94|14.13|12.73|0
1651848700000|2022-05-06 14:51:40|14.3|12.9|14.37|12.97|14.37|12.97|14.15|12.75|0
1651848710000|2022-05-06 14:51:50|14.34|12.94|14.1|12.7|14.34|12.94|14.1|12.7|0
1651848720000|2022-05-06 14:52:00|14.21|12.81|14.13|12.73|14.21|12.81|14.13|12.73|0
1651848730000|2022-05-06 14:52:10|14.31|12.91|14.48|13.08|14.49|13.09|14.31|12.91|0
1651848740000|2022-05-06 14:52:20|14.34|12.94|14.14|12.74|14.36|12.96|14.14|12.74|0
1651848750000|2022-05-06 14:52:30|14.03|12.63|13.95|12.55|14.03|12.63|13.9|12.5|0
1651848760000|2022-05-06 14:52:40|13.92|12.52|13.9|12.5|14.05|12.65|13.9|12.5|0
1651848770000|2022-05-06 14:52:50|13.95|12.55|13.95|12.55|13.95|12.55|13.95|12.55|0
1651848780000|2022-05-06 14:53:00|14.05|12.65|14|12.6|14.05|12.65|13.95|12.55|0
1651848790000|2022-05-06 14:53:10|14.15|12.75|14.17|12.77|14.17|12.77|14.11|12.71|0
1651848800000|2022-05-06 14:53:20|14.23|12.83|14.2|12.8|14.23|12.83|14.15|12.75|0
1651848810000|2022-05-06 14:53:30|14.39|12.99|14.45|13.05|14.54|13.14|14.39|12.99|0
1651848820000|2022-05-06 14:53:40|14.7|13.3|14.72|13.31|14.72|13.31|14.65|13.25|0
1651848830000|2022-05-06 14:53:50|14.6|13.2|14.58|13.18|14.6|13.2|14.36|12.96|0
1651848840000|2022-05-06 14:54:00|14.65|13.25|14.82|13.4|14.82|13.4|14.65|13.25|0
1651848850000|2022-05-06 14:54:10|14.87|13.46|14.68|13.28|14.87|13.46|14.68|13.28|0
1651848860000|2022-05-06 14:54:20|14.48|13.08|14.49|13.09|14.49|13.09|14.44|13.04|0
1651848870000|2022-05-06 14:54:30|14.54|13.14|14.68|13.28|14.68|13.28|14.54|13.14|0
1651848880000|2022-05-06 14:54:40|14.76|13.35|15.16|13.71|15.16|13.71|14.76|13.35|0
1651848890000|2022-05-06 14:54:50|15.18|13.74|15.5|14.03|15.5|14.03|15.18|13.74|0
1651848900000|2022-05-06 14:55:00|15.62|14.13|15.27|13.82|15.62|14.13|15.27|13.82|0
1651848910000|2022-05-06 14:55:10|14.98|13.56|15.07|13.63|15.13|13.69|14.98|13.56|0
1651848920000|2022-05-06 14:55:20|15.3|13.84|15.5|14.03|15.5|14.03|15.3|13.84|0
1651848930000|2022-05-06 14:55:30|15.24|13.79|15.24|13.79|15.3|13.84|15.21|13.76|0
1651848940000|2022-05-06 14:55:40|15.07|13.63|15.37|13.91|15.37|13.91|15.07|13.63|0
1651848950000|2022-05-06 14:55:50|15.5|14.03|15.44|13.97|15.53|14.05|15.36|13.89|0
1651848960000|2022-05-06 14:56:00|15.33|13.87|15.56|14.08|15.56|14.08|15.33|13.87|0
1651848970000|2022-05-06 14:56:10|15.44|13.97|15.53|14.05|15.53|14.05|15.33|13.87|0
1651848980000|2022-05-06 14:56:20|15.52|14.04|15.5|14.02|15.6|14.12|15.5|14.02|0
1651848990000|2022-05-06 14:56:30|15.56|14.08|15.24|13.79|15.56|14.08|15.24|13.79|0
1651849000000|2022-05-06 14:56:40|15.27|13.81|15.21|13.76|15.27|13.81|15.05|13.62|0
1651849010000|2022-05-06 14:56:50|15.27|13.81|15.21|13.76|15.27|13.81|15.07|13.63|0
1651849020000|2022-05-06 14:57:00|15.15|13.71|15.47|14|15.47|14|15.14|13.7|0
1651849030000|2022-05-06 14:57:10|15.41|13.95|15.38|13.92|15.41|13.95|15.3|13.84|0
1651849040000|2022-05-06 14:57:20|15.47|14|15.56|14.08|15.56|14.08|15.47|14|0
1651849050000|2022-05-06 14:57:30|15.59|14.1|15.74|14.24|15.76|14.26|15.59|14.1|0
1651849060000|2022-05-06 14:57:40|15.97|14.45|16.12|14.59|16.12|14.59|15.91|14.4|0
1651849070000|2022-05-06 14:57:50|16.09|14.56|15.97|14.45|16.09|14.56|15.97|14.45|0
1651849080000|2022-05-06 14:58:00|16.09|14.56|16.41|14.84|16.41|14.84|15.82|14.32|0
1651849090000|2022-05-06 14:58:10|13.97|12.57|13.98|12.58|13.98|12.58|13.93|12.53|0
1651849100000|2022-05-06 14:58:20|14.16|12.76|15.26|13.81|15.26|13.81|14.16|12.76|0
1651849110000|2022-05-06 14:58:30|15.17|13.73|15.3|13.85|15.3|13.85|15.09|13.65|0
1651849120000|2022-05-06 14:58:40|15.36|13.9|15.5|14.02|15.5|14.02|15.29|13.83|0
1651849130000|2022-05-06 14:58:50|15.44|13.97|15.64|14.15|15.64|14.15|15.44|13.97|0
1651849140000|2022-05-06 14:59:00|15.63|14.14|15.73|14.23|15.73|14.23|15.58|14.1|0
1651849150000|2022-05-06 14:59:10|15.67|14.18|15.39|13.93|15.67|14.18|15.39|13.93|0
1651849160000|2022-05-06 14:59:20|15.5|14.02|15.29|13.83|15.5|14.02|15.29|13.83|0
1651849170000|2022-05-06 14:59:30|15.17|13.73|15.03|13.6|15.17|13.73|15.03|13.6|0
1651849180000|2022-05-06 14:59:40|15.12|13.68|15.03|13.6|15.12|13.68|15.03|13.6|0
1651849190000|2022-05-06 14:59:50|15.09|13.65|14.99|13.56|15.09|13.65|14.99|13.56|0
1651849200000|2022-05-06 15:00:00|14.86|13.44|14.86|13.44|14.86|13.44|14.8|13.39|0
1651849210000|2022-05-06 15:00:10|15.23|13.78|14.77|13.37|15.23|13.78|14.72|13.31|0
1651849220000|2022-05-06 15:00:20|14.65|13.25|14.72|13.31|14.72|13.31|14.65|13.25|0
1651849230000|2022-05-06 15:00:30|14.8|13.39|14.86|13.44|14.86|13.44|14.7|13.3|0
1651849240000|2022-05-06 15:00:40|15.09|13.65|14.97|13.55|15.09|13.65|14.83|13.42|0
1651849250000|2022-05-06 15:00:50|15.17|13.73|15.1|13.66|15.17|13.73|15.06|13.62|0
1651849260000|2022-05-06 15:01:00|15.2|13.75|14.86|13.44|15.2|13.75|14.86|13.44|0
1651849270000|2022-05-06 15:01:10|15.12|13.68|15.17|13.73|15.23|13.78|15.12|13.68|0
1651849280000|2022-05-06 15:01:20|15.26|13.81|15.03|13.6|15.26|13.81|14.97|13.55|0
1651849290000|2022-05-06 15:01:30|14.89|13.47|14.8|13.39|14.97|13.55|14.8|13.39|0
1651849300000|2022-05-06 15:01:40|14.84|13.43|14.84|13.43|14.89|13.47|14.77|13.36|0
1651849310000|2022-05-06 15:01:50|14.77|13.36|14.81|13.4|14.81|13.4|14.74|13.34|0
1651849320000|2022-05-06 15:02:00|14.7|13.3|14.71|13.31|14.71|13.31|14.47|13.07|0
1651849330000|2022-05-06 15:02:10|14.61|13.21|14.98|13.56|14.98|13.56|14.58|13.18|0
1651849340000|2022-05-06 15:02:20|14.74|13.34|14.77|13.36|14.77|13.36|14.65|13.25|0
1651849350000|2022-05-06 15:02:30|14.8|13.39|14.63|13.23|14.8|13.39|14.63|13.23|0
1651849360000|2022-05-06 15:02:40|14.86|13.44|14.58|13.18|14.86|13.44|14.58|13.18|0
1651849370000|2022-05-06 15:02:50|14.63|13.23|14.5|13.1|14.63|13.23|14.5|13.1|0
1651849380000|2022-05-06 15:03:00|14.53|13.13|14.37|12.97|14.53|13.13|14.37|12.97|0
1651849390000|2022-05-06 15:03:10|14.38|12.98|13.92|12.52|14.38|12.98|13.92|12.52|0
1651849400000|2022-05-06 15:03:20|13.87|12.47|13.91|12.51|13.98|12.58|13.82|12.42|0
1651849410000|2022-05-06 15:03:30|14.22|12.82|14.13|12.73|14.22|12.82|14.08|12.68|0
1651849420000|2022-05-06 15:03:40|14.03|12.63|13.94|12.54|14.03|12.63|13.94|12.54|0
1651849430000|2022-05-06 15:03:50|14.11|12.71|13.95|12.55|14.11|12.71|13.95|12.55|0
1651849440000|2022-05-06 15:04:00|13.94|12.54|13.98|12.58|14.05|12.65|13.94|12.54|0
1651849450000|2022-05-06 15:04:10|14.13|12.73|14.08|12.68|14.16|12.76|14.08|12.68|0
1651849460000|2022-05-06 15:04:20|14.21|12.81|14.34|12.94|14.34|12.94|14.21|12.81|0
1651849470000|2022-05-06 15:04:30|14.31|12.91|14.21|12.81|14.31|12.91|14.16|12.76|0
1651849480000|2022-05-06 15:04:40|14.24|12.84|14.16|12.76|14.25|12.85|14.16|12.76|0
1651849490000|2022-05-06 15:04:50|14.26|12.86|14.08|12.68|14.26|12.86|14.08|12.68|0
1651849500000|2022-05-06 15:05:00|14.16|12.76|14.05|12.65|14.16|12.76|14.05|12.65|0
1651849510000|2022-05-06 15:05:10|13.9|12.5|13.74|12.34|13.9|12.5|13.62|12.22|0
1651849520000|2022-05-06 15:05:20|13.82|12.42|13.74|12.34|13.82|12.42|13.74|12.34|0
1651849530000|2022-05-06 15:05:30|13.9|12.5|13.92|12.52|13.92|12.52|13.72|12.32|0
1651849540000|2022-05-06 15:05:40|13.87|12.47|13.94|12.54|14.04|12.64|13.87|12.47|0
1651849550000|2022-05-06 15:05:50|13.92|12.52|13.86|12.46|13.92|12.52|13.85|12.45|0
1651849560000|2022-05-06 15:06:00|13.77|12.37|13.82|12.42|13.92|12.52|13.77|12.37|0
1651849570000|2022-05-06 15:06:10|13.8|12.4|14.03|12.63|14.03|12.63|13.8|12.4|0
1651849580000|2022-05-06 15:06:20|13.97|12.57|13.95|12.55|13.97|12.57|13.92|12.52|0
1651849590000|2022-05-06 15:06:30|14.06|12.66|14.04|12.64|14.13|12.73|14.04|12.64|0
1651849600000|2022-05-06 15:06:40|14.13|12.73|14.14|12.74|14.27|12.87|14.06|12.66|0
1651849610000|2022-05-06 15:06:50|14.37|12.97|14.47|13.07|14.47|13.07|14.37|12.97|0
1651849620000|2022-05-06 15:07:00|14.5|13.1|14.27|12.87|14.5|13.1|14.27|12.87|0
1651849630000|2022-05-06 15:07:10|14.18|12.78|13.9|12.5|14.18|12.78|13.9|12.5|0
1651849640000|2022-05-06 15:07:20|14.05|12.65|14.1|12.7|14.13|12.73|14.05|12.65|0
1651849650000|2022-05-06 15:07:30|14.05|12.65|14.3|12.9|14.3|12.9|14.05|12.65|0
1651849660000|2022-05-06 15:07:40|14.33|12.93|14.35|12.95|14.35|12.95|14.29|12.89|0
1651849670000|2022-05-06 15:07:50|14.16|12.76|14|12.6|14.16|12.76|14|12.6|0
1651849680000|2022-05-06 15:08:00|14.09|12.69|14.16|12.76|14.18|12.78|14.05|12.65|0
1651849690000|2022-05-06 15:08:10|14.1|12.7|14.16|12.76|14.27|12.87|14.1|12.7|0
1651849700000|2022-05-06 15:08:20|14.21|12.81|14.33|12.93|14.36|12.96|14.21|12.81|0
1651849710000|2022-05-06 15:08:30|14.47|13.07|14.92|13.5|14.92|13.5|14.44|13.04|0
1651849720000|2022-05-06 15:08:40|14.83|13.42|14.92|13.5|14.97|13.55|14.8|13.39|0
1651849730000|2022-05-06 15:08:50|14.82|13.41|14.95|13.52|14.97|13.55|14.82|13.41|0
1651849740000|2022-05-06 15:09:00|15.06|13.63|14.83|13.42|15.06|13.63|14.83|13.42|0
1651849750000|2022-05-06 15:09:10|14.72|13.32|14.86|13.44|14.86|13.44|14.72|13.32|0
1651849760000|2022-05-06 15:09:20|14.92|13.5|15.09|13.65|15.09|13.65|14.92|13.5|0
1651849770000|2022-05-06 15:09:30|15|13.57|14.64|13.24|15|13.57|14.64|13.24|0
1651849780000|2022-05-06 15:09:40|14.75|13.34|14.69|13.29|14.75|13.34|14.68|13.28|0
1651849790000|2022-05-06 15:09:50|14.73|13.33|14.78|13.37|14.86|13.44|14.73|13.33|0
1651849800000|2022-05-06 15:10:00|14.75|13.34|14.82|13.41|14.99|13.56|14.72|13.32|0
1651849810000|2022-05-06 15:10:10|14.58|13.18|14.51|13.11|14.61|13.21|14.45|13.05|0
1651849820000|2022-05-06 15:10:20|14.47|13.07|14.27|12.87|14.47|13.07|14.27|12.87|0
1651849830000|2022-05-06 15:10:30|14.26|12.86|14.09|12.69|14.26|12.86|14.09|12.69|0
1651849840000|2022-05-06 15:10:40|14.01|12.61|14|12.6|14.01|12.61|13.88|12.48|0
1651849850000|2022-05-06 15:10:50|14.05|12.65|13.77|12.37|14.05|12.65|13.77|12.37|0
1651849860000|2022-05-06 15:11:00|13.78|12.38|13.98|12.58|13.98|12.58|13.78|12.38|0
1651849870000|2022-05-06 15:11:10|14.09|12.69|13.22|11.82|14.09|12.69|13.22|11.82|0
1651849880000|2022-05-06 15:11:20|13.29|11.89|13.29|11.89|13.29|11.89|13.21|11.81|0
1651849890000|2022-05-06 15:11:30|13.38|11.98|13.21|11.81|13.38|11.98|13.21|11.81|0
1651849900000|2022-05-06 15:11:40|13.29|11.89|13.26|11.86|13.31|11.91|13.19|11.79|0
1651849910000|2022-05-06 15:11:50|13.24|11.84|13.28|11.88|13.31|11.91|13.24|11.84|0
1651849920000|2022-05-06 15:12:00|13.49|12.09|13.45|12.05|13.54|12.14|13.45|12.05|0
1651849930000|2022-05-06 15:12:10|13.39|11.99|13.19|11.79|13.41|12.01|13.19|11.79|0
1651849940000|2022-05-06 15:12:20|13.12|11.72|13.19|11.79|13.19|11.79|13.12|11.72|0
1651849950000|2022-05-06 15:12:30|13.18|11.78|13.48|12.08|13.48|12.08|13.18|11.78|0
1651849960000|2022-05-06 15:12:40|13.51|12.11|13.59|12.19|13.59|12.19|13.49|12.09|0
1651849970000|2022-05-06 15:12:50|13.64|12.24|13.88|12.48|13.9|12.5|13.64|12.24|0
1651849980000|2022-05-06 15:13:00|13.84|12.44|14.26|12.86|14.26|12.86|13.84|12.44|0
1651849990000|2022-05-06 15:13:10|14.13|12.73|14.19|12.79|14.19|12.79|14.13|12.73|0
1651850000000|2022-05-06 15:13:20|14.06|12.66|14.11|12.71|14.15|12.75|14.06|12.66|0
1651850010000|2022-05-06 15:13:30|14.18|12.78|14.1|12.7|14.18|12.78|14.02|12.62|0
1651850020000|2022-05-06 15:13:40|14.34|12.94|14.18|12.78|14.34|12.94|14.18|12.78|0
1651850030000|2022-05-06 15:13:50|14.23|12.83|14.21|12.81|14.23|12.83|14|12.6|0
1651850040000|2022-05-06 15:14:00|14.31|12.91|14.23|12.83|14.31|12.91|14.23|12.83|0
1651850050000|2022-05-06 15:14:10|14.38|12.98|14.31|12.91|14.38|12.98|14.31|12.91|0
1651850060000|2022-05-06 15:14:20|14.26|12.86|14.52|13.12|14.52|13.12|14.23|12.83|0
1651850070000|2022-05-06 15:14:30|14.51|13.11|14.55|13.15|14.55|13.15|14.51|13.11|0
1651850080000|2022-05-06 15:14:40|14.47|13.07|14.55|13.15|14.55|13.15|14.47|13.07|0
1651850090000|2022-05-06 15:14:50|14.48|13.08|14.71|13.31|14.71|13.31|14.48|13.08|0
1651850100000|2022-05-06 15:15:00|14.86|13.44|14.86|13.44|14.94|13.52|14.86|13.44|0
1651850110000|2022-05-06 15:15:10|14.58|13.18|14.74|13.34|14.74|13.34|14.58|13.18|0
1651850120000|2022-05-06 15:15:20|14.71|13.31|15.03|13.6|15.09|13.65|14.71|13.31|0
1651850130000|2022-05-06 15:15:30|15.14|13.7|15.26|13.81|15.26|13.81|15.14|13.7|0
1651850140000|2022-05-06 15:15:40|15.27|13.82|15.29|13.83|15.38|13.91|15.27|13.82|0
1651850150000|2022-05-06 15:15:50|15.32|13.86|15.2|13.75|15.32|13.86|15.19|13.74|0
1651850160000|2022-05-06 15:16:00|15.27|13.82|15.09|13.65|15.3|13.85|15.09|13.65|0
1651850170000|2022-05-06 15:16:10|15.11|13.67|15.09|13.65|15.19|13.74|15.09|13.65|0
1651850180000|2022-05-06 15:16:20|15.06|13.62|14.95|13.53|15.06|13.62|14.88|13.47|0
1651850190000|2022-05-06 15:16:30|14.94|13.52|14.94|13.52|14.94|13.52|14.88|13.47|0
1651850200000|2022-05-06 15:16:40|14.97|13.54|14.85|13.44|14.97|13.54|14.83|13.41|0
1651850210000|2022-05-06 15:16:50|14.91|13.49|15.38|13.91|15.86|14.35|14.91|13.49|0
1651850220000|2022-05-06 15:17:00|15.23|13.78|15.97|14.45|15.97|14.45|15.17|13.73|0
1651850230000|2022-05-06 15:17:10|15.91|14.4|16.12|14.59|16.12|14.59|15.91|14.4|0
1651850240000|2022-05-06 15:17:20|16.15|14.61|16.27|14.72|16.27|14.72|16.15|14.61|0
1651850250000|2022-05-06 15:17:30|16.21|14.67|16.43|14.86|16.43|14.86|16.18|14.64|0
1651850260000|2022-05-06 15:17:40|16.36|14.81|16.36|14.81|16.52|14.95|16.36|14.81|0
1651850270000|2022-05-06 15:17:50|16.46|14.89|16.61|15.03|16.61|15.03|16.46|14.89|0
1651850280000|2022-05-06 15:18:00|16.58|15|16.61|15.03|16.64|15.06|16.58|15|0
1651850290000|2022-05-06 15:18:10|16.58|15|16.61|15.03|16.61|15.03|16.49|14.92|0
1651850300000|2022-05-06 15:18:20|16.64|15.06|16.46|14.89|16.64|15.06|16.35|14.79|0
1651850310000|2022-05-06 15:18:30|16.24|14.7|16.21|14.67|16.27|14.72|16.21|14.67|0
1651850320000|2022-05-06 15:18:40|16.14|14.6|15.85|14.34|16.14|14.6|15.85|14.34|0
1651850330000|2022-05-06 15:18:50|15.94|14.42|15.88|14.37|16.09|14.56|15.88|14.37|0
1651850340000|2022-05-06 15:19:00|15.76|14.26|16|14.48|16|14.48|15.76|14.26|0
1651850350000|2022-05-06 15:19:10|15.94|14.42|16.09|14.56|16.09|14.56|15.94|14.42|0
1651850360000|2022-05-06 15:19:20|16.12|14.59|16.18|14.64|16.24|14.7|16.12|14.59|0
1651850370000|2022-05-06 15:19:30|16.14|14.6|16.12|14.59|16.14|14.6|16.06|14.53|0
1651850380000|2022-05-06 15:19:40|16.15|14.61|15.88|14.37|16.15|14.61|15.88|14.37|0
1651850390000|2022-05-06 15:19:50|15.82|14.31|16|14.48|16.06|14.53|15.82|14.31|0
1651850400000|2022-05-06 15:20:00|16.15|14.61|16|14.48|16.15|14.61|16|14.48|0
1651850410000|2022-05-06 15:20:10|16.09|14.56|16.16|14.63|16.16|14.63|16.09|14.56|0
1651850420000|2022-05-06 15:20:20|15.97|14.45|15.73|14.23|15.97|14.45|15.73|14.23|0
1651850430000|2022-05-06 15:20:30|15.7|14.21|15.73|14.23|15.73|14.23|15.64|14.15|0
1651850440000|2022-05-06 15:20:40|15.85|14.34|15.76|14.26|15.85|14.34|15.73|14.23|0
1651850450000|2022-05-06 15:20:50|15.85|14.34|16.18|14.64|16.18|14.64|15.85|14.34|0
1651850460000|2022-05-06 15:21:00|16.15|14.61|16.47|14.9|16.47|14.9|16.15|14.61|0
1651850470000|2022-05-06 15:21:10|16.5|14.93|16.49|14.92|16.55|14.97|16.46|14.89|0
1651850480000|2022-05-06 15:21:20|16.69|15.1|16.77|15.17|16.77|15.17|16.67|15.08|0
1651850490000|2022-05-06 15:21:30|16.86|15.25|16.83|15.22|16.86|15.25|16.73|15.14|0
1651850500000|2022-05-06 15:21:40|16.89|15.28|16.8|15.2|16.89|15.28|16.76|15.17|0
1651850510000|2022-05-06 15:21:50|16.86|15.25|16.87|15.27|16.87|15.27|16.8|15.2|0
1651850520000|2022-05-06 15:22:00|16.94|15.32|17.88|16.18|17.88|16.18|16.94|15.32|0
1651850530000|2022-05-06 15:22:10|17.93|16.22|17.98|16.26|17.98|16.26|17.93|16.22|0
1651850540000|2022-05-06 15:22:20|17.37|15.72|16.89|15.28|17.41|15.75|16.84|15.24|0
1651850550000|2022-05-06 15:22:30|17.03|15.41|17.24|15.6|17.26|15.61|17.03|15.41|0
1651850560000|2022-05-06 15:22:40|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1651850570000|2022-05-06 15:22:50|17.16|15.53|17|15.38|17.16|15.53|16.95|15.34|0
1651850580000|2022-05-06 15:23:00|17.13|15.5|16.78|15.18|17.13|15.5|16.72|15.12|0
1651850590000|2022-05-06 15:23:10|16.84|15.24|16.9|15.29|16.92|15.31|16.84|15.24|0
1651850600000|2022-05-06 15:23:20|16.87|15.27|16.87|15.27|16.87|15.27|16.78|15.18|0
1651850610000|2022-05-06 15:23:30|16.84|15.24|16.87|15.27|16.87|15.27|16.81|15.21|0
1651850620000|2022-05-06 15:23:40|16.84|15.24|17.1|15.47|17.1|15.47|16.84|15.24|0
1651850630000|2022-05-06 15:23:50|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1651850640000|2022-05-06 15:24:00|17.1|15.47|17.03|15.41|17.16|15.52|17.03|15.41|0
1651850650000|2022-05-06 15:24:10|16.9|15.29|16.81|15.21|16.94|15.32|16.81|15.21|0
1651850660000|2022-05-06 15:24:20|16.98|15.37|16.94|15.32|16.98|15.37|16.84|15.24|0
1651850670000|2022-05-06 15:24:30|16.97|15.35|16.95|15.34|17|15.38|16.95|15.34|0
1651850680000|2022-05-06 15:24:40|16.87|15.27|16.94|15.32|16.94|15.32|16.87|15.27|0
1651850690000|2022-05-06 15:24:50|16.97|15.35|16.84|15.24|16.97|15.35|16.84|15.24|0
1651850700000|2022-05-06 15:25:00|16.87|15.27|16.71|15.12|16.9|15.29|16.71|15.12|0
1651850710000|2022-05-06 15:25:10|16.9|15.29|16.75|15.15|16.9|15.29|16.75|15.15|0
1651850720000|2022-05-06 15:25:20|16.6|15.02|16.68|15.09|16.68|15.09|16.6|15.02|0
1651850730000|2022-05-06 15:25:30|16.64|15.05|16.71|15.12|16.71|15.12|16.04|14.51|0
1651850740000|2022-05-06 15:25:40|16.81|15.21|16.9|15.29|16.9|15.29|16.75|15.15|0
1651850750000|2022-05-06 15:25:50|16.81|15.21|16.78|15.18|16.84|15.24|16.78|15.18|0
1651850760000|2022-05-06 15:26:00|16.75|15.15|16.5|14.92|16.75|15.15|16.5|14.92|0
1651850770000|2022-05-06 15:26:10|16.4|14.84|16.1|14.56|16.4|14.84|16.1|14.56|0
1651850780000|2022-05-06 15:26:20|16.22|14.67|16.16|14.62|16.22|14.67|16.1|14.56|0
1651850790000|2022-05-06 15:26:30|16.07|14.54|16.05|14.52|16.1|14.56|16.05|14.52|0
1651850800000|2022-05-06 15:26:40|15.87|14.36|15.93|14.41|16.02|14.49|15.87|14.36|0
1651850810000|2022-05-06 15:26:50|15.82|14.32|15.69|14.19|15.82|14.32|15.69|14.19|0
1651850820000|2022-05-06 15:27:00|15.76|14.26|15.85|14.34|15.85|14.34|15.73|14.24|0
1651850830000|2022-05-06 15:27:10|15.91|14.4|16.02|14.49|16.04|14.51|15.91|14.4|0
1651850840000|2022-05-06 15:27:20|16|14.48|16|14.48|16.03|14.51|15.94|14.43|0
1651850850000|2022-05-06 15:27:30|16.03|14.51|15.85|14.34|16.03|14.51|15.85|14.34|0
1651850860000|2022-05-06 15:27:40|15.94|14.43|16.1|14.56|16.1|14.56|15.91|14.4|0
1651850870000|2022-05-06 15:27:50|16.03|14.51|15.94|14.43|16.07|14.54|15.94|14.43|0
1651850880000|2022-05-06 15:28:00|16.03|14.51|15.82|14.32|16.03|14.51|15.82|14.32|0
1651850890000|2022-05-06 15:28:10|16.08|14.55|16.42|14.85|16.42|14.85|16.08|14.55|0
1651850900000|2022-05-06 15:28:20|16.45|14.88|16.51|14.94|16.54|14.96|16.45|14.88|0
1651850910000|2022-05-06 15:28:30|16.32|14.77|16.38|14.82|16.41|14.85|16.32|14.77|0
1651850920000|2022-05-06 15:28:40|16.41|14.85|16.41|14.85|16.41|14.85|16.35|14.8|0
1651850930000|2022-05-06 15:28:50|16.35|14.8|16.35|14.8|16.37|14.81|16.35|14.8|0
1651850940000|2022-05-06 15:29:00|16.38|14.82|16.35|14.8|16.38|14.82|16.32|14.77|0
1651850950000|2022-05-06 15:29:10|16.48|14.91|16.41|14.85|16.48|14.91|16.41|14.85|0
1651850960000|2022-05-06 15:29:20|16.43|14.86|16.23|14.68|16.43|14.86|16.21|14.67|0
1651850970000|2022-05-06 15:29:30|16.31|14.75|16|14.48|16.31|14.75|16|14.48|0
1651850980000|2022-05-06 15:29:40|16.11|14.57|16.11|14.57|16.17|14.63|16.11|14.57|0
1651850990000|2022-05-06 15:29:50|16.14|14.6|16.18|14.64|16.2|14.66|16.14|14.6|0
1651851000000|2022-05-06 15:30:00|16.32|14.77|16.23|14.68|16.32|14.77|16.17|14.63|0
1651851010000|2022-05-06 15:30:10|16.2|14.66|16.17|14.63|16.2|14.66|16.08|14.55|0
1651851020000|2022-05-06 15:30:20|16.26|14.71|16.03|14.51|16.26|14.71|15.96|14.44|0
1651851030000|2022-05-06 15:30:30|15.99|14.46|16.05|14.52|16.05|14.52|15.84|14.33|0
1651851040000|2022-05-06 15:30:40|16.32|14.77|16.26|14.71|16.32|14.77|16.14|14.6|0
1651851050000|2022-05-06 15:30:50|16.32|14.77|16.32|14.77|16.32|14.77|16.23|14.68|0
1651851060000|2022-05-06 15:31:00|16.02|14.49|16.11|14.57|16.11|14.57|16.02|14.49|0
1651851070000|2022-05-06 15:31:10|16.23|14.68|16.23|14.68|16.29|14.74|16.23|14.68|0
1651851080000|2022-05-06 15:31:20|16.2|14.66|16.08|14.55|16.29|14.74|16.08|14.55|0
1651851090000|2022-05-06 15:31:30|15.99|14.46|15.93|14.41|16.09|14.56|15.93|14.41|0
1651851100000|2022-05-06 15:31:40|15.81|14.3|15.72|14.22|15.81|14.3|15.66|14.17|0
1651851110000|2022-05-06 15:31:50|15.93|14.41|15.7|14.21|15.93|14.41|15.7|14.21|0
1651851120000|2022-05-06 15:32:00|15.88|14.37|15.78|14.27|15.88|14.37|15.78|14.27|0
1651851130000|2022-05-06 15:32:10|15.51|14.03|15.48|14.01|15.51|14.03|15.48|14.01|0
1651851140000|2022-05-06 15:32:20|15.42|13.95|15.45|13.98|15.48|14.01|15.42|13.95|0
1651851150000|2022-05-06 15:32:30|15.39|13.93|15.25|13.79|15.39|13.93|15.19|13.74|0
1651851160000|2022-05-06 15:32:40|15.28|13.82|15.28|13.82|15.28|13.82|15.22|13.77|0
1651851170000|2022-05-06 15:32:50|15.23|13.78|15.25|13.79|15.25|13.79|15.23|13.78|0
1651851180000|2022-05-06 15:33:00|15.33|13.87|15.02|13.59|15.33|13.87|15.02|13.59|0
1651851190000|2022-05-06 15:33:10|15.04|13.61|14.69|13.29|15.04|13.61|14.69|13.29|0
1651851200000|2022-05-06 15:33:20|14.62|13.22|14.72|13.31|14.79|13.38|14.62|13.22|0
1651851210000|2022-05-06 15:33:30|14.7|13.3|14.59|13.19|14.76|13.35|14.59|13.19|0
1651851220000|2022-05-06 15:33:40|14.45|13.05|14.41|13.01|14.5|13.1|14.41|13.01|0
1651851230000|2022-05-06 15:33:50|14.29|12.89|14.36|12.96|14.36|12.96|14.22|12.82|0
1651851240000|2022-05-06 15:34:00|14.33|12.93|14.37|12.97|14.37|12.97|14.29|12.89|0
1651851250000|2022-05-06 15:34:10|14.33|12.93|14.25|12.85|14.38|12.98|14.25|12.85|0
1651851260000|2022-05-06 15:34:20|14.22|12.82|14.17|12.77|14.22|12.82|14.06|12.66|0
1651851270000|2022-05-06 15:34:30|14.22|12.82|14.09|12.69|14.22|12.82|14.09|12.69|0
1651851280000|2022-05-06 15:34:40|14.08|12.68|14.17|12.77|14.17|12.77|14.08|12.68|0
1651851290000|2022-05-06 15:34:50|14.2|12.8|14.15|12.75|14.2|12.8|14.09|12.69|0
1651851300000|2022-05-06 15:35:00|14.25|12.85|13.99|12.59|14.25|12.85|13.99|12.59|0
1651851310000|2022-05-06 15:35:10|14.12|12.72|13.98|12.58|14.12|12.72|13.97|12.57|0
1651851320000|2022-05-06 15:35:20|13.91|12.51|13.86|12.46|13.94|12.54|13.86|12.46|0
1651851330000|2022-05-06 15:35:30|13.84|12.44|13.87|12.47|13.94|12.54|13.84|12.44|0
1651851340000|2022-05-06 15:35:40|13.84|12.44|13.76|12.36|13.84|12.44|13.68|12.28|0
1651851350000|2022-05-06 15:35:50|13.84|12.44|13.84|12.44|13.84|12.44|13.81|12.41|0
1651851360000|2022-05-06 15:36:00|13.98|12.58|13.76|12.36|13.98|12.58|13.76|12.36|0
1651851370000|2022-05-06 15:36:10|13.68|12.28|13.66|12.26|13.68|12.28|13.56|12.16|0
1651851380000|2022-05-06 15:36:20|13.84|12.44|13.81|12.41|13.84|12.44|13.76|12.36|0
1651851390000|2022-05-06 15:36:30|13.84|12.44|13.81|12.41|13.84|12.44|13.7|12.3|0
1651851400000|2022-05-06 15:36:40|12.7|11.3|13.71|12.31|13.79|12.39|12.61|11.21|0
1651851410000|2022-05-06 15:36:50|13.6|12.2|13.64|12.24|13.66|12.26|13.6|12.2|0
1651851420000|2022-05-06 15:37:00|13.67|12.27|13.93|12.53|13.96|12.56|13.67|12.27|0
1651851430000|2022-05-06 15:37:10|13.91|12.51|13.96|12.56|14.04|12.64|13.91|12.51|0
1651851440000|2022-05-06 15:37:20|13.95|12.55|13.81|12.41|13.96|12.56|13.81|12.41|0
1651851450000|2022-05-06 15:37:30|13.77|12.37|13.88|12.48|13.88|12.48|13.77|12.37|0
1651851460000|2022-05-06 15:37:40|13.76|12.36|13.57|12.17|13.76|12.36|13.53|12.13|0
1651851470000|2022-05-06 15:37:50|13.53|12.13|13.56|12.16|13.58|12.18|13.53|12.13|0
1651851480000|2022-05-06 15:38:00|13.63|12.23|13.68|12.28|13.73|12.33|13.63|12.23|0
1651851490000|2022-05-06 15:38:10|13.78|12.38|13.76|12.36|13.78|12.38|13.68|12.28|0
1651851500000|2022-05-06 15:38:20|13.73|12.33|13.58|12.18|13.73|12.33|13.58|12.18|0
1651851510000|2022-05-06 15:38:30|13.56|12.16|13.56|12.16|13.61|12.21|13.54|12.14|0
1651851520000|2022-05-06 15:38:40|13.57|12.17|13.38|11.98|13.57|12.17|13.38|11.98|0
1651851530000|2022-05-06 15:38:50|13.43|12.03|13.43|12.03|13.51|12.11|13.43|12.03|0
1651851540000|2022-05-06 15:39:00|13.41|12.01|13.51|12.11|13.51|12.11|13.36|11.96|0
1651851550000|2022-05-06 15:39:10|13.53|12.13|13.58|12.18|13.6|12.2|13.53|12.13|0
1651851560000|2022-05-06 15:39:20|13.46|12.06|13.42|12.02|13.46|12.06|13.42|12.02|0
1651851570000|2022-05-06 15:39:30|13.38|11.98|13.21|11.81|13.38|11.98|13.21|11.81|0
1651851580000|2022-05-06 15:39:40|13.09|11.69|12.99|11.59|13.12|11.72|12.99|11.59|0
1651851590000|2022-05-06 15:39:50|13.18|11.78|13.02|11.62|13.18|11.78|12.96|11.56|0
1651851600000|2022-05-06 15:40:00|13.07|11.67|13.07|11.67|13.19|11.79|13.07|11.67|0
1651851610000|2022-05-06 15:40:10|13.33|11.93|13.24|11.84|13.33|11.93|13.24|11.84|0
1651851620000|2022-05-06 15:40:20|13.21|11.81|13.19|11.79|13.21|11.81|13.15|11.75|0
1651851630000|2022-05-06 15:40:30|13.16|11.76|13.09|11.69|13.16|11.76|12.99|11.59|0
1651851640000|2022-05-06 15:40:40|13.05|11.65|13.16|11.76|13.2|11.8|13.05|11.65|0
1651851650000|2022-05-06 15:40:50|13.31|11.91|13.11|11.71|13.31|11.91|13.11|11.71|0
1651851660000|2022-05-06 15:41:00|13.24|11.84|13.15|11.75|13.24|11.84|13.09|11.69|0
1651851670000|2022-05-06 15:41:10|13.14|11.74|13.15|11.75|13.16|11.76|13.14|11.74|0
1651851680000|2022-05-06 15:41:20|13.19|11.79|13.33|11.93|13.33|11.93|13.19|11.79|0
1651851690000|2022-05-06 15:41:30|13.36|11.96|13.43|12.03|13.43|12.03|13.33|11.93|0
1651851700000|2022-05-06 15:41:40|13.41|12.01|13.46|12.06|13.51|12.11|13.41|12.01|0
1651851710000|2022-05-06 15:41:50|13.43|12.03|13.38|11.98|13.48|12.08|13.38|11.98|0
1651851720000|2022-05-06 15:42:00|13.36|11.96|13.61|12.21|13.61|12.21|13.36|11.96|0
1651851730000|2022-05-06 15:42:10|13.63|12.23|13.63|12.23|13.63|12.23|13.61|12.21|0
1651851740000|2022-05-06 15:42:20|13.76|12.36|13.53|12.13|13.76|12.36|13.53|12.13|0
1651851750000|2022-05-06 15:42:30|13.56|12.16|13.73|12.33|13.73|12.33|13.56|12.16|0
1651851760000|2022-05-06 15:42:40|13.76|12.36|13.68|12.28|13.76|12.36|13.68|12.28|0
1651851770000|2022-05-06 15:42:50|13.66|12.26|13.58|12.18|13.66|12.26|13.56|12.16|0
1651851780000|2022-05-06 15:43:00|13.71|12.31|13.63|12.23|13.71|12.31|13.63|12.23|0
1651851790000|2022-05-06 15:43:10|13.58|12.18|13.68|12.28|13.71|12.31|13.58|12.18|0
1651851800000|2022-05-06 15:43:20|13.81|12.41|13.71|12.31|13.81|12.41|13.71|12.31|0
1651851810000|2022-05-06 15:43:30|13.76|12.36|13.71|12.31|13.76|12.36|13.71|12.31|0
1651851820000|2022-05-06 15:43:40|13.68|12.28|13.54|12.14|13.68|12.28|13.53|12.13|0
1651851830000|2022-05-06 15:43:50|13.48|12.08|13.53|12.13|13.53|12.13|13.48|12.08|0
1651851840000|2022-05-06 15:44:00|13.56|12.16|13.68|12.28|13.68|12.28|13.56|12.16|0
1651851850000|2022-05-06 15:44:10|13.74|12.34|13.86|12.46|13.86|12.46|13.74|12.34|0
1651851860000|2022-05-06 15:44:20|13.76|12.36|13.81|12.41|13.83|12.43|13.76|12.36|0
1651851870000|2022-05-06 15:44:30|13.86|12.46|13.63|12.23|13.86|12.46|13.63|12.23|0
1651851880000|2022-05-06 15:44:40|13.55|12.15|13.54|12.14|13.55|12.15|13.53|12.13|0
1651851890000|2022-05-06 15:44:50|13.51|12.11|13.46|12.06|13.51|12.11|13.39|11.99|0
1651851900000|2022-05-06 15:45:00|13.38|11.98|13.14|11.74|13.43|12.03|13.14|11.74|0
1651851910000|2022-05-06 15:45:10|13.28|11.88|13.59|12.19|13.59|12.19|13.23|11.83|0
1651851920000|2022-05-06 15:45:20|13.45|12.05|13.42|12.02|13.47|12.07|13.42|12.02|0
1651851930000|2022-05-06 15:45:30|13.54|12.14|13.59|12.19|13.59|12.19|13.52|12.12|0
1651851940000|2022-05-06 15:45:40|13.54|12.14|13.59|12.19|13.59|12.19|13.5|12.1|0
1651851950000|2022-05-06 15:45:50|13.57|12.17|13.63|12.23|13.64|12.24|13.57|12.17|0
1651851960000|2022-05-06 15:46:00|13.82|12.42|13.94|12.54|13.94|12.54|13.68|12.28|0
1651851970000|2022-05-06 15:46:10|13.97|12.57|13.97|12.57|14|12.6|13.97|12.57|0
1651851980000|2022-05-06 15:46:20|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1651851990000|2022-05-06 15:46:30|14.15|12.75|13.74|12.34|14.15|12.75|13.74|12.34|0
1651852000000|2022-05-06 15:46:40|13.67|12.27|13.57|12.17|13.74|12.34|13.57|12.17|0
1651852010000|2022-05-06 15:46:50|13.59|12.19|13.61|12.21|13.61|12.21|13.54|12.14|0
1651852020000|2022-05-06 15:47:00|13.54|12.14|13.49|12.09|13.61|12.21|13.49|12.09|0
1651852030000|2022-05-06 15:47:10|13.52|12.12|13.46|12.06|13.52|12.12|13.45|12.05|0
1651852040000|2022-05-06 15:47:20|13.64|12.24|13.57|12.17|13.67|12.27|13.57|12.17|0
1651852050000|2022-05-06 15:47:30|13.59|12.19|13.77|12.37|13.82|12.42|13.59|12.19|0
1651852060000|2022-05-06 15:47:40|13.74|12.34|13.79|12.39|13.79|12.39|13.74|12.34|0
1651852070000|2022-05-06 15:47:50|13.8|12.4|13.94|12.54|13.94|12.54|13.8|12.4|0
1651852080000|2022-05-06 15:48:00|13.99|12.59|14.02|12.62|14.05|12.65|13.99|12.59|0
1651852090000|2022-05-06 15:48:10|13.89|12.49|13.77|12.37|13.89|12.49|13.69|12.29|0
1651852100000|2022-05-06 15:48:20|13.67|12.27|13.89|12.49|13.89|12.49|13.67|12.27|0
1651852110000|2022-05-06 15:48:30|13.92|12.52|13.99|12.59|13.99|12.59|13.84|12.44|0
1651852120000|2022-05-06 15:48:40|13.94|12.54|13.94|12.54|14.02|12.62|13.94|12.54|0
1651852130000|2022-05-06 15:48:50|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1651852140000|2022-05-06 15:49:00|13.96|12.56|13.94|12.54|13.96|12.56|13.79|12.39|0
1651852150000|2022-05-06 15:49:10|13.92|12.52|14.02|12.62|14.02|12.62|13.92|12.52|0
1651852160000|2022-05-06 15:49:20|13.99|12.59|14.07|12.67|14.07|12.67|13.94|12.54|0
1651852170000|2022-05-06 15:49:30|14.03|12.63|13.92|12.52|14.03|12.63|13.89|12.49|0
1651852180000|2022-05-06 15:49:40|13.98|12.58|14.01|12.61|14.07|12.67|13.98|12.58|0
1651852190000|2022-05-06 15:49:50|14.03|12.63|14.07|12.67|14.07|12.67|14.03|12.63|0
1651852200000|2022-05-06 15:50:00|13.94|12.54|13.99|12.59|13.99|12.59|13.94|12.54|0
1651852210000|2022-05-06 15:50:10|14.04|12.64|14.47|13.07|14.47|13.07|14.04|12.64|0
1651852220000|2022-05-06 15:50:20|14.31|12.91|14.1|12.7|14.31|12.91|14.1|12.7|0
1651852230000|2022-05-06 15:50:30|13.99|12.59|13.89|12.49|13.99|12.59|13.89|12.49|0
1651852240000|2022-05-06 15:50:40|13.97|12.57|13.8|12.4|13.97|12.57|13.8|12.4|0
1651852250000|2022-05-06 15:50:50|13.82|12.42|13.96|12.56|13.96|12.56|13.82|12.42|0
1651852260000|2022-05-06 15:51:00|14.07|12.67|14.54|13.14|14.54|13.14|14.07|12.67|0
1651852270000|2022-05-06 15:51:10|14.48|13.08|14.51|13.11|14.54|13.14|14.48|13.08|0
1651852280000|2022-05-06 15:51:20|14.48|13.08|14.52|13.12|14.55|13.15|14.43|13.03|0
1651852290000|2022-05-06 15:51:30|14.46|13.06|14.81|13.4|14.81|13.4|14.46|13.06|0
1651852300000|2022-05-06 15:51:40|14.86|13.45|14.97|13.55|14.97|13.55|14.86|13.45|0
1651852310000|2022-05-06 15:51:50|14.85|13.43|14.89|13.47|14.93|13.51|14.85|13.43|0
1651852320000|2022-05-06 15:52:00|14.92|13.5|14.69|13.29|14.92|13.5|14.69|13.29|0
1651852330000|2022-05-06 15:52:10|14.47|13.07|14.61|13.21|14.61|13.21|14.47|13.07|0
1651852340000|2022-05-06 15:52:20|14.64|13.24|14.67|13.27|14.78|13.37|14.59|13.19|0
1651852350000|2022-05-06 15:52:30|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1651852360000|2022-05-06 15:52:40|14.63|13.23|14.64|13.24|14.72|13.32|14.63|13.23|0
1651852370000|2022-05-06 15:52:50|14.38|12.98|14.3|12.9|14.38|12.98|14.27|12.87|0
1651852380000|2022-05-06 15:53:00|14.02|12.62|13.82|12.42|14.02|12.62|13.79|12.39|0
1651852390000|2022-05-06 15:53:10|13.79|12.39|13.82|12.42|13.89|12.49|13.79|12.39|0
1651852400000|2022-05-06 15:53:20|13.8|12.4|13.42|12.02|13.8|12.4|13.42|12.02|0
1651852410000|2022-05-06 15:53:30|13.39|11.99|13.49|12.09|13.49|12.09|13.39|11.99|0
1651852420000|2022-05-06 15:53:40|13.42|12.02|13.44|12.04|13.45|12.05|13.42|12.02|0
1651852430000|2022-05-06 15:53:50|13.42|12.02|13.44|12.04|13.52|12.12|13.42|12.02|0
1651852440000|2022-05-06 15:54:00|13.27|11.87|13.28|11.88|13.32|11.92|13.27|11.87|0
1651852450000|2022-05-06 15:54:10|13.37|11.97|13.57|12.17|13.57|12.17|13.37|11.97|0
1651852460000|2022-05-06 15:54:20|13.47|12.07|13.49|12.09|13.59|12.19|13.47|12.07|0
1651852470000|2022-05-06 15:54:30|13.47|12.07|13.55|12.15|13.57|12.17|13.47|12.07|0
1651852480000|2022-05-06 15:54:40|13.49|12.09|13.37|11.97|13.49|12.09|13.34|11.94|0
1651852490000|2022-05-06 15:54:50|13.4|12|13.31|11.91|13.4|12|13.3|11.9|0
1651852500000|2022-05-06 15:55:00|13.34|11.94|13.49|12.09|13.49|12.09|13.34|11.94|0
1651852510000|2022-05-06 15:55:10|13.37|11.97|13.47|12.07|13.47|12.07|13.37|11.97|0
1651852520000|2022-05-06 15:55:20|13.52|12.12|13.44|12.04|13.52|12.12|13.32|11.92|0
1651852530000|2022-05-06 15:55:30|13.47|12.07|13.43|12.03|13.47|12.07|13.34|11.94|0
1651852540000|2022-05-06 15:55:40|13.49|12.09|13.42|12.02|13.49|12.09|13.42|12.02|0
1651852550000|2022-05-06 15:55:50|13.37|11.97|13.49|12.09|13.49|12.09|13.37|11.97|0
1651852560000|2022-05-06 15:56:00|13.54|12.14|13.7|12.3|13.7|12.3|13.54|12.14|0
1651852570000|2022-05-06 15:56:10|13.66|12.26|13.64|12.24|13.66|12.26|13.61|12.21|0
1651852580000|2022-05-06 15:56:20|13.69|12.29|13.56|12.16|13.7|12.3|13.56|12.16|0
1651852590000|2022-05-06 15:56:30|13.61|12.21|13.65|12.25|13.65|12.25|13.56|12.16|0
1651852600000|2022-05-06 15:56:40|13.69|12.29|13.74|12.34|13.76|12.36|13.69|12.29|0
1651852610000|2022-05-06 15:56:50|13.64|12.24|13.54|12.14|13.64|12.24|13.5|12.1|0
1651852620000|2022-05-06 15:57:00|13.61|12.21|13.63|12.23|13.71|12.31|13.61|12.21|0
1651852630000|2022-05-06 15:57:10|13.66|12.26|13.64|12.24|13.69|12.29|13.64|12.24|0
1651852640000|2022-05-06 15:57:20|13.69|12.29|13.51|12.11|13.69|12.29|13.49|12.09|0
1651852650000|2022-05-06 15:57:30|13.53|12.13|13.59|12.19|13.59|12.19|13.53|12.13|0
1651852660000|2022-05-06 15:57:40|13.54|12.14|13.55|12.15|13.58|12.18|13.54|12.14|0
1651852670000|2022-05-06 15:57:50|13.61|12.21|13.69|12.29|13.76|12.36|13.61|12.21|0
1651852680000|2022-05-06 15:58:00|13.64|12.24|13.63|12.23|13.66|12.26|13.63|12.23|0
1651852690000|2022-05-06 15:58:10|13.39|11.99|13.17|11.77|13.39|11.99|13.17|11.77|0
1651852700000|2022-05-06 15:58:20|13.18|11.78|13.08|11.68|13.18|11.78|13.06|11.66|0
1651852710000|2022-05-06 15:58:30|13.05|11.65|12.86|11.46|13.05|11.65|12.86|11.46|0
1651852720000|2022-05-06 15:58:40|12.89|11.49|12.89|11.49|12.89|11.49|12.86|11.46|0
1651852730000|2022-05-06 15:58:50|12.86|11.46|12.79|11.39|12.86|11.46|12.79|11.39|0
1651852740000|2022-05-06 15:59:00|12.74|11.34|12.89|11.49|12.89|11.49|12.73|11.33|0
1651852750000|2022-05-06 15:59:10|12.96|11.56|12.97|11.57|13.03|11.63|12.96|11.56|0
1651852760000|2022-05-06 15:59:20|12.98|11.58|12.98|11.58|13|11.6|12.98|11.58|0
1651852770000|2022-05-06 15:59:30|12.96|11.56|13.05|11.65|13.05|11.65|12.96|11.56|0
1651852780000|2022-05-06 15:59:40|13.1|11.7|13.05|11.65|13.1|11.7|13.05|11.65|0
1651852790000|2022-05-06 15:59:50|13.04|11.64|13.05|11.65|13.12|11.72|13.04|11.64|0
1651852800000|2022-05-06 16:00:00|13.03|11.63|13.05|11.65|13.05|11.65|13.03|11.63|0
1651852810000|2022-05-06 16:00:10|12.98|11.58|12.93|11.53|12.98|11.58|12.88|11.48|0
1651852820000|2022-05-06 16:00:20|12.84|11.44|12.84|11.44|12.84|11.44|12.81|11.41|0
1651852830000|2022-05-06 16:00:30|12.77|11.37|12.84|11.44|12.84|11.44|12.77|11.37|0
1651852840000|2022-05-06 16:00:40|12.85|11.45|12.88|11.48|12.88|11.48|12.73|11.33|0
1651852850000|2022-05-06 16:00:50|12.86|11.46|12.81|11.41|12.88|11.48|12.81|11.41|0
1651852860000|2022-05-06 16:01:00|12.8|11.4|12.84|11.44|12.84|11.44|12.8|11.4|0
1651852870000|2022-05-06 16:01:10|12.86|11.46|12.88|11.48|12.98|11.58|12.86|11.46|0
1651852880000|2022-05-06 16:01:20|13|11.6|12.99|11.59|13.11|11.71|12.99|11.59|0
1651852890000|2022-05-06 16:01:30|13|11.6|13.12|11.72|13.12|11.72|13|11.6|0
1651852900000|2022-05-06 16:01:40|13.2|11.8|13.55|12.15|13.55|12.15|13.2|11.8|0
1651852910000|2022-05-06 16:01:50|13.65|12.25|13.46|12.06|13.65|12.25|13.46|12.06|0
1651852920000|2022-05-06 16:02:00|13.34|11.94|13.24|11.84|13.34|11.94|13.24|11.84|0
1651852930000|2022-05-06 16:02:10|13.2|11.8|13.37|11.97|13.37|11.97|13.2|11.8|0
1651852940000|2022-05-06 16:02:20|13.51|12.11|13.64|12.24|13.8|12.4|13.51|12.11|0
1651852950000|2022-05-06 16:02:30|13.59|12.19|13.64|12.24|13.74|12.34|13.59|12.19|0
1651852960000|2022-05-06 16:02:40|13.71|12.31|14.01|12.61|14.01|12.61|13.71|12.31|0
1651852970000|2022-05-06 16:02:50|13.99|12.59|14.01|12.61|14.01|12.61|13.91|12.51|0
1651852980000|2022-05-06 16:03:00|14.07|12.67|14.27|12.87|14.27|12.87|14.07|12.67|0
1651852990000|2022-05-06 16:03:10|14.32|12.92|14.13|12.73|14.32|12.92|14.13|12.73|0
1651853000000|2022-05-06 16:03:20|14.14|12.74|14.17|12.77|14.17|12.77|14.12|12.72|0
1651853010000|2022-05-06 16:03:30|14.09|12.69|14.24|12.84|14.24|12.84|14.09|12.69|0
1651853020000|2022-05-06 16:03:40|14.32|12.92|14.58|13.18|14.58|13.18|14.32|12.92|0
1651853030000|2022-05-06 16:03:50|14.48|13.08|14.58|13.18|14.72|13.31|14.48|13.08|0
1651853040000|2022-05-06 16:04:00|14.64|13.24|14.61|13.21|14.69|13.29|14.61|13.21|0
1651853050000|2022-05-06 16:04:10|14.57|13.17|14.5|13.1|14.61|13.21|14.5|13.1|0
1651853060000|2022-05-06 16:04:20|14.53|13.13|14.31|12.91|14.53|13.13|14.31|12.91|0
1651853070000|2022-05-06 16:04:30|14.3|12.9|14.53|13.13|14.56|13.16|14.3|12.9|0
1651853080000|2022-05-06 16:04:40|14.54|13.14|14.64|13.24|14.64|13.24|14.54|13.14|0
1651853090000|2022-05-06 16:04:50|14.5|13.1|14.66|13.26|14.66|13.26|14.5|13.1|0
1651853100000|2022-05-06 16:05:00|14.69|13.29|14.72|13.31|14.8|13.39|14.69|13.29|0
1651853110000|2022-05-06 16:05:10|14.8|13.39|14.64|13.24|14.8|13.39|14.64|13.24|0
1651853120000|2022-05-06 16:05:20|14.78|13.38|14.8|13.39|14.86|13.44|14.69|13.29|0
1651853130000|2022-05-06 16:05:30|14.83|13.42|14.87|13.45|14.91|13.49|14.83|13.42|0
1651853140000|2022-05-06 16:05:40|14.83|13.42|14.83|13.42|14.83|13.42|14.8|13.39|0
1651853150000|2022-05-06 16:05:50|14.77|13.36|14.91|13.49|14.97|13.54|14.77|13.36|0
1651853160000|2022-05-06 16:06:00|15.14|13.7|15.14|13.7|15.14|13.7|15.08|13.64|0
1651853170000|2022-05-06 16:06:10|15.11|13.67|15.08|13.64|15.14|13.7|15.08|13.64|0
1651853180000|2022-05-06 16:06:20|15.05|13.62|15|13.57|15.05|13.62|14.97|13.54|0
1651853190000|2022-05-06 16:06:30|14.97|13.54|15.11|13.67|15.12|13.68|14.97|13.54|0
1651853200000|2022-05-06 16:06:40|15.22|13.77|15.57|14.09|15.58|14.1|15.22|13.77|0
1651853210000|2022-05-06 16:06:50|15.54|14.06|15.83|14.33|15.83|14.33|15.54|14.06|0
1651853220000|2022-05-06 16:07:00|15.75|14.25|16.07|14.54|16.07|14.54|15.75|14.25|0
1651853230000|2022-05-06 16:07:10|16.13|14.6|16.21|14.66|16.21|14.66|16.13|14.6|0
1651853240000|2022-05-06 16:07:20|16.22|14.68|16|14.47|16.22|14.68|16|14.47|0
1651853250000|2022-05-06 16:07:30|15.98|14.46|16.34|14.79|16.34|14.79|15.92|14.41|0
1651853260000|2022-05-06 16:07:40|16.46|14.9|16.31|14.76|16.46|14.9|16.31|14.76|0
1651853270000|2022-05-06 16:07:50|16.37|14.81|16.19|14.65|16.37|14.81|16.19|14.65|0
1651853280000|2022-05-06 16:08:00|16.16|14.62|16.16|14.62|16.16|14.62|16.13|14.6|0
1651853290000|2022-05-06 16:08:10|16.22|14.68|16.24|14.69|16.28|14.73|16.19|14.65|0
1651853300000|2022-05-06 16:08:20|16.28|14.73|16.04|14.51|16.28|14.73|16.04|14.51|0
1651853310000|2022-05-06 16:08:30|15.89|14.38|16.01|14.49|16.07|14.54|15.89|14.38|0
1651853320000|2022-05-06 16:08:40|15.98|14.46|15.92|14.41|15.98|14.46|15.92|14.41|0
1651853330000|2022-05-06 16:08:50|15.95|14.43|15.95|14.43|15.95|14.43|15.86|14.35|0
1651853340000|2022-05-06 16:09:00|15.98|14.46|16.03|14.5|16.1|14.57|15.98|14.46|0
1651853350000|2022-05-06 16:09:10|15.97|14.45|15.86|14.35|15.97|14.45|15.86|14.35|0
1651853360000|2022-05-06 16:09:20|15.77|14.27|15.72|14.22|15.77|14.27|15.57|14.09|0
1651853370000|2022-05-06 16:09:30|15.57|14.09|15.37|13.9|15.57|14.09|15.35|13.89|0
1651853380000|2022-05-06 16:09:40|15.42|13.95|15.25|13.8|15.42|13.95|15.25|13.8|0
1651853390000|2022-05-06 16:09:50|15.22|13.77|14.94|13.52|15.22|13.77|14.88|13.46|0
1651853400000|2022-05-06 16:10:00|15.02|13.59|14.88|13.46|15.02|13.59|14.85|13.44|0
1651853410000|2022-05-06 16:10:10|14.71|13.31|14.69|13.29|14.74|13.34|14.69|13.29|0
1651853420000|2022-05-06 16:10:20|14.74|13.34|14.74|13.34|14.74|13.34|14.59|13.19|0
1651853430000|2022-05-06 16:10:30|14.71|13.31|14.91|13.49|14.91|13.49|14.71|13.31|0
1651853440000|2022-05-06 16:10:40|14.94|13.51|14.94|13.51|15.02|13.59|14.94|13.51|0
1651853450000|2022-05-06 16:10:50|14.97|13.54|14.94|13.51|14.97|13.54|14.94|13.51|0
1651853460000|2022-05-06 16:11:00|14.74|13.34|14.58|13.18|14.74|13.34|14.58|13.18|0
1651853470000|2022-05-06 16:11:10|14.55|13.15|14.27|12.87|14.55|13.15|14.27|12.87|0
1651853480000|2022-05-06 16:11:20|14.22|12.82|14.09|12.69|14.22|12.82|14.09|12.69|0
1651853490000|2022-05-06 16:11:30|14.11|12.71|14.04|12.64|14.11|12.71|14.04|12.64|0
1651853500000|2022-05-06 16:11:40|13.99|12.59|14.14|12.74|14.14|12.74|13.99|12.59|0
1651853510000|2022-05-06 16:11:50|14.24|12.84|14.16|12.76|14.29|12.89|14.16|12.76|0
1651853520000|2022-05-06 16:12:00|14.06|12.66|14.05|12.65|14.11|12.71|13.93|12.53|0
1651853530000|2022-05-06 16:12:10|14.06|12.66|13.83|12.43|14.06|12.66|13.83|12.43|0
1651853540000|2022-05-06 16:12:20|13.97|12.57|13.87|12.47|14.01|12.61|13.87|12.47|0
1651853550000|2022-05-06 16:12:30|13.93|12.53|13.91|12.51|13.93|12.53|13.83|12.43|0
1651853560000|2022-05-06 16:12:40|13.98|12.58|14.02|12.62|14.02|12.62|13.91|12.51|0
1651853570000|2022-05-06 16:12:50|14.16|12.76|13.91|12.51|14.16|12.76|13.91|12.51|0
1651853580000|2022-05-06 16:13:00|13.59|12.19|13.56|12.16|13.59|12.19|13.51|12.11|0
1651853590000|2022-05-06 16:13:10|13.51|12.11|13.19|11.79|13.51|12.11|13.19|11.79|0
1651853600000|2022-05-06 16:13:20|13.17|11.77|13.17|11.77|13.24|11.84|13.17|11.77|0
1651853610000|2022-05-06 16:13:30|13.24|11.84|13.3|11.9|13.36|11.96|13.24|11.84|0
1651853620000|2022-05-06 16:13:40|13.31|11.91|13.19|11.79|13.31|11.91|13.19|11.79|0
1651853630000|2022-05-06 16:13:50|13.17|11.77|13.29|11.89|13.29|11.89|13.14|11.74|0
1651853640000|2022-05-06 16:14:00|13.14|11.74|13.14|11.74|13.21|11.81|13.14|11.74|0
1651853650000|2022-05-06 16:14:10|13.12|11.72|13.26|11.86|13.26|11.86|13.11|11.71|0
1651853660000|2022-05-06 16:14:20|13.17|11.77|13.24|11.84|13.24|11.84|13.17|11.77|0
1651853670000|2022-05-06 16:14:30|13.21|11.81|13.21|11.81|13.29|11.89|13.21|11.81|0
1651853680000|2022-05-06 16:14:40|13.24|11.84|13.29|11.89|13.29|11.89|13.2|11.8|0
1651853690000|2022-05-06 16:14:50|13.26|11.86|13.36|11.96|13.43|12.03|13.25|11.85|0
1651853700000|2022-05-06 16:15:00|13.26|11.86|13.02|11.62|13.26|11.86|13.02|11.62|0
1651853710000|2022-05-06 16:15:10|13.05|11.65|13.12|11.72|13.12|11.72|13|11.6|0
1651853720000|2022-05-06 16:15:20|13.17|11.77|13.17|11.77|13.19|11.79|13.17|11.77|0
1651853730000|2022-05-06 16:15:30|13.12|11.72|13.09|11.69|13.12|11.72|13|11.6|0
1651853740000|2022-05-06 16:15:40|13.13|11.73|13.05|11.65|13.19|11.79|13.02|11.62|0
1651853750000|2022-05-06 16:15:50|13.09|11.69|13|11.6|13.09|11.69|13|11.6|0
1651853760000|2022-05-06 16:16:00|13.09|11.69|13.17|11.77|13.17|11.77|12.97|11.57|0
1651853770000|2022-05-06 16:16:10|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1651853780000|2022-05-06 16:16:20|13.3|11.9|13.27|11.87|13.31|11.91|13.27|11.87|0
1651853790000|2022-05-06 16:16:30|13.29|11.89|13.21|11.81|13.41|12.01|13.21|11.81|0
1651853800000|2022-05-06 16:16:40|13.23|11.83|13.21|11.81|13.23|11.83|13.19|11.79|0
1651853810000|2022-05-06 16:16:50|13.24|11.84|13.09|11.69|13.24|11.84|13.09|11.69|0
1651853820000|2022-05-06 16:17:00|13.19|11.79|13.14|11.74|13.19|11.79|13.14|11.74|0
1651853830000|2022-05-06 16:17:10|13.24|11.84|13.36|11.96|13.36|11.96|13.24|11.84|0
1651853840000|2022-05-06 16:17:20|13.29|11.89|13.26|11.86|13.29|11.89|13.24|11.84|0
1651853850000|2022-05-06 16:17:30|13.31|11.91|13.38|11.98|13.38|11.98|13.31|11.91|0
1651853860000|2022-05-06 16:17:40|13.36|11.96|13.26|11.86|13.38|11.98|13.26|11.86|0
1651853870000|2022-05-06 16:17:50|13.24|11.84|13.31|11.91|13.31|11.91|13.24|11.84|0
1651853880000|2022-05-06 16:18:00|13.33|11.93|13.53|12.13|13.53|12.13|13.33|11.93|0
1651853890000|2022-05-06 16:18:10|13.48|12.08|13.43|12.03|13.51|12.11|13.43|12.03|0
1651853900000|2022-05-06 16:18:20|13.41|12.01|13.58|12.18|13.58|12.18|13.41|12.01|0
1651853910000|2022-05-06 16:18:30|13.48|12.08|13.33|11.93|13.48|12.08|13.33|11.93|0
1651853920000|2022-05-06 16:18:40|13.31|11.91|13.36|11.96|13.41|12.01|13.31|11.91|0
1651853930000|2022-05-06 16:18:50|13.37|11.97|13.51|12.11|13.56|12.16|13.36|11.96|0
1651853940000|2022-05-06 16:19:00|13.56|12.16|14.14|12.74|14.16|12.76|13.56|12.16|0
1651853950000|2022-05-06 16:19:10|13.8|12.4|13.79|12.39|13.8|12.4|13.75|12.35|0
1651853960000|2022-05-06 16:19:20|13.7|12.3|13.51|12.11|13.7|12.3|13.43|12.03|0
1651853970000|2022-05-06 16:19:30|13.53|12.13|13.18|11.78|13.53|12.13|13.18|11.78|0
1651853980000|2022-05-06 16:19:40|13.16|11.76|13.1|11.7|13.16|11.76|13.1|11.7|0
1651853990000|2022-05-06 16:19:50|13.04|11.64|12.91|11.51|13.04|11.64|12.91|11.51|0
1651854000000|2022-05-06 16:20:00|12.97|11.57|13.07|11.67|13.07|11.67|12.94|11.54|0
1651854010000|2022-05-06 16:20:10|13.15|11.75|13.21|11.81|13.21|11.81|13.1|11.7|0
1651854020000|2022-05-06 16:20:20|13.25|11.85|13.43|12.03|13.43|12.03|13.25|11.85|0
1651854030000|2022-05-06 16:20:30|13.58|12.18|13.88|12.48|13.88|12.48|13.54|12.14|0
1651854040000|2022-05-06 16:20:40|13.78|12.38|13.91|12.51|13.91|12.51|13.78|12.38|0
1651854050000|2022-05-06 16:20:50|13.93|12.53|14.06|12.66|14.11|12.71|13.92|12.52|0
1651854060000|2022-05-06 16:21:00|13.91|12.51|13.62|12.22|13.93|12.53|13.62|12.22|0
1651854070000|2022-05-06 16:21:10|13.6|12.2|13.9|12.5|13.9|12.5|13.6|12.2|0
1651854080000|2022-05-06 16:21:20|13.98|12.58|14.03|12.63|14.08|12.68|13.96|12.56|0
1651854090000|2022-05-06 16:21:30|14.06|12.66|13.88|12.48|14.06|12.66|13.88|12.48|0
1651854100000|2022-05-06 16:21:40|13.93|12.53|13.88|12.48|13.94|12.54|13.88|12.48|0
1651854110000|2022-05-06 16:21:50|13.93|12.53|14.03|12.63|14.04|12.64|13.88|12.48|0
1651854120000|2022-05-06 16:22:00|14.08|12.68|14.26|12.86|14.26|12.86|14.08|12.68|0
1651854130000|2022-05-06 16:22:10|14.5|13.1|14.79|13.38|14.79|13.38|14.5|13.1|0
1651854140000|2022-05-06 16:22:20|14.88|13.46|14.68|13.28|14.96|13.54|14.68|13.28|0
1651854150000|2022-05-06 16:22:30|14.76|13.36|14.65|13.25|14.76|13.36|14.65|13.25|0
1651854160000|2022-05-06 16:22:40|14.68|13.28|14.61|13.21|14.82|13.41|14.61|13.21|0
1651854170000|2022-05-06 16:22:50|14.6|13.2|14.82|13.41|14.82|13.41|14.6|13.2|0
1651854180000|2022-05-06 16:23:00|14.99|13.56|14.9|13.48|15.07|13.64|14.85|13.43|0
1651854190000|2022-05-06 16:23:10|14.99|13.56|15.3|13.84|15.43|13.96|14.99|13.56|0
1651854200000|2022-05-06 16:23:20|15.24|13.79|15.27|13.82|15.29|13.83|15.16|13.71|0
1651854210000|2022-05-06 16:23:30|14.96|13.54|14.76|13.36|14.96|13.54|14.71|13.31|0
1651854220000|2022-05-06 16:23:40|14.63|13.23|14.82|13.41|14.85|13.43|14.63|13.23|0
1651854230000|2022-05-06 16:23:50|14.85|13.43|14.79|13.38|14.85|13.43|14.79|13.38|0
1651854240000|2022-05-06 16:24:00|15.1|13.66|15.1|13.66|15.16|13.71|15.1|13.66|0
1651854250000|2022-05-06 16:24:10|15.11|13.68|14.75|13.34|15.11|13.68|14.75|13.34|0
1651854260000|2022-05-06 16:24:20|14.89|13.47|14.97|13.55|15.02|13.59|14.89|13.47|0
1651854270000|2022-05-06 16:24:30|14.87|13.46|14.87|13.46|14.9|13.48|14.85|13.43|0
1651854280000|2022-05-06 16:24:40|14.73|13.33|14.73|13.33|14.73|13.33|14.71|13.31|0
1651854290000|2022-05-06 16:24:50|14.55|13.15|14.65|13.25|14.65|13.25|14.55|13.15|0
1651854300000|2022-05-06 16:25:00|14.76|13.36|14.93|13.51|14.93|13.51|14.76|13.36|0
1651854310000|2022-05-06 16:25:10|14.96|13.53|15.02|13.59|15.14|13.7|14.9|13.48|0
1651854320000|2022-05-06 16:25:20|14.96|13.53|15.02|13.59|15.1|13.66|14.96|13.53|0
1651854330000|2022-05-06 16:25:30|15.06|13.62|15.37|13.91|15.37|13.91|15.04|13.61|0
1651854340000|2022-05-06 16:25:40|15.45|13.97|15.39|13.92|15.45|13.97|15.39|13.92|0
1651854350000|2022-05-06 16:25:50|15.33|13.87|15.16|13.71|15.44|13.97|15.16|13.71|0
1651854360000|2022-05-06 16:26:00|15.1|13.66|15.16|13.71|15.16|13.71|15.07|13.64|0
1651854370000|2022-05-06 16:26:10|15.21|13.77|15.36|13.9|15.36|13.9|15.21|13.77|0
1651854380000|2022-05-06 16:26:20|15.33|13.87|15.02|13.59|15.33|13.87|15.02|13.59|0
1651854390000|2022-05-06 16:26:30|15.13|13.69|14.75|13.34|15.16|13.71|14.75|13.34|0
1651854400000|2022-05-06 16:26:40|14.83|13.42|14.96|13.53|14.96|13.53|14.82|13.41|0
1651854410000|2022-05-06 16:26:50|14.93|13.51|15.21|13.77|15.21|13.77|14.93|13.51|0
1651854420000|2022-05-06 16:27:00|15.24|13.79|15.04|13.61|15.24|13.79|15.04|13.61|0
1651854430000|2022-05-06 16:27:10|15.13|13.69|14.93|13.51|15.13|13.69|14.93|13.51|0
1651854440000|2022-05-06 16:27:20|14.9|13.48|14.87|13.46|15.04|13.61|14.87|13.46|0
1651854450000|2022-05-06 16:27:30|14.73|13.33|14.75|13.34|14.79|13.38|14.73|13.33|0
1651854460000|2022-05-06 16:27:40|14.55|13.15|14.57|13.17|14.57|13.17|14.49|13.09|0
1651854470000|2022-05-06 16:27:50|14.71|13.3|14.72|13.32|14.82|13.41|14.71|13.3|0
1651854480000|2022-05-06 16:28:00|14.68|13.28|14.6|13.2|14.68|13.28|14.6|13.2|0
1651854490000|2022-05-06 16:28:10|14.64|13.24|14.36|12.96|14.64|13.24|14.36|12.96|0
1651854500000|2022-05-06 16:28:20|14.47|13.07|14.55|13.15|14.55|13.15|14.47|13.07|0
1651854510000|2022-05-06 16:28:30|14.6|13.2|14.87|13.46|14.87|13.46|14.6|13.2|0
1651854520000|2022-05-06 16:28:40|14.96|13.53|14.99|13.56|14.99|13.56|14.93|13.51|0
1651854530000|2022-05-06 16:28:50|14.96|13.53|15.01|13.58|15.01|13.58|14.96|13.53|0
1651854540000|2022-05-06 16:29:00|15.04|13.61|15.21|13.76|15.36|13.89|15.04|13.61|0
1651854550000|2022-05-06 16:29:10|15.3|13.84|15.39|13.92|15.41|13.95|15.3|13.84|0
1651854560000|2022-05-06 16:29:20|15.33|13.87|15.07|13.64|15.33|13.87|15.07|13.64|0
1651854570000|2022-05-06 16:29:30|15.04|13.61|15.13|13.69|15.13|13.69|15.03|13.6|0
1651854580000|2022-05-06 16:29:40|15.18|13.74|15.21|13.76|15.21|13.76|15.13|13.69|0
1651854590000|2022-05-06 16:29:50|15.27|13.82|15.1|13.66|15.27|13.82|15.1|13.66|0
1651854600000|2022-05-06 16:30:00|15.01|13.58|15.24|13.79|15.27|13.82|15.01|13.58|0
1651854610000|2022-05-06 16:30:10|15.13|13.69|15.04|13.61|15.13|13.69|15.04|13.61|0
1651854620000|2022-05-06 16:30:20|14.75|13.34|14.36|12.96|14.75|13.34|14.36|12.96|0
1651854630000|2022-05-06 16:30:30|14.57|13.17|14.62|13.22|14.62|13.22|14.52|13.12|0
1651854640000|2022-05-06 16:30:40|14.6|13.2|14.55|13.15|14.72|13.32|14.55|13.15|0
1651854650000|2022-05-06 16:30:50|14.48|13.08|14.52|13.12|14.52|13.12|14.48|13.08|0
1651854660000|2022-05-06 16:31:00|14.51|13.11|14.98|13.56|14.98|13.56|14.51|13.11|0
1651854670000|2022-05-06 16:31:10|14.87|13.46|15|13.57|15|13.57|14.87|13.46|0
1651854680000|2022-05-06 16:31:20|14.93|13.51|15.01|13.58|15.01|13.58|14.83|13.42|0
1651854690000|2022-05-06 16:31:30|14.9|13.48|14.79|13.38|14.9|13.48|14.73|13.33|0
1651854700000|2022-05-06 16:31:40|14.82|13.4|14.62|13.22|14.82|13.4|14.62|13.22|0
1651854710000|2022-05-06 16:31:50|14.76|13.35|14.76|13.35|14.76|13.35|14.62|13.22|0
1651854720000|2022-05-06 16:32:00|14.57|13.17|14.62|13.22|14.64|13.24|14.57|13.17|0
1651854730000|2022-05-06 16:32:10|14.64|13.24|14.57|13.17|14.64|13.24|14.52|13.12|0
1651854740000|2022-05-06 16:32:20|14.68|13.28|14.64|13.24|14.76|13.35|14.62|13.22|0
1651854750000|2022-05-06 16:32:30|14.54|13.14|14.73|13.33|14.73|13.33|14.54|13.14|0
1651854760000|2022-05-06 16:32:40|14.7|13.3|14.6|13.2|14.7|13.3|14.54|13.14|0
1651854770000|2022-05-06 16:32:50|14.44|13.04|14.47|13.07|14.49|13.09|14.39|12.99|0
1651854780000|2022-05-06 16:33:00|14.44|13.04|14.57|13.17|14.65|13.25|14.44|13.04|0
1651854790000|2022-05-06 16:33:10|14.41|13.01|14.44|13.04|14.54|13.14|14.41|13.01|0
1651854800000|2022-05-06 16:33:20|14.41|13.01|14.58|13.18|14.58|13.18|14.41|13.01|0
1651854810000|2022-05-06 16:33:30|14.69|13.29|14.81|13.4|14.81|13.4|14.69|13.29|0
1651854820000|2022-05-06 16:33:40|14.76|13.35|14.81|13.4|14.81|13.4|14.76|13.35|0
1651854830000|2022-05-06 16:33:50|15.04|13.61|14.9|13.48|15.04|13.61|14.9|13.48|0
1651854840000|2022-05-06 16:34:00|14.93|13.51|15.53|14.05|15.53|14.05|14.93|13.51|0
1651854850000|2022-05-06 16:34:10|15.7|14.21|15.76|14.26|15.82|14.31|15.7|14.21|0
1651854860000|2022-05-06 16:34:20|15.57|14.09|15.7|14.21|15.7|14.21|15.57|14.09|0
1651854870000|2022-05-06 16:34:30|15.64|14.15|15.6|14.11|15.64|14.15|15.6|14.11|0
1651854880000|2022-05-06 16:34:40|15.64|14.15|15.67|14.18|15.67|14.18|15.63|14.14|0
1651854890000|2022-05-06 16:34:50|15.73|14.23|15.7|14.21|15.76|14.26|15.7|14.21|0
1651854900000|2022-05-06 16:35:00|15.79|14.29|15.81|14.3|15.88|14.37|15.67|14.18|0
1651854910000|2022-05-06 16:35:10|15.7|14.21|15.76|14.26|15.76|14.26|15.7|14.21|0
1651854920000|2022-05-06 16:35:20|15.67|14.18|15.5|14.02|15.67|14.18|15.41|13.94|0
1651854930000|2022-05-06 16:35:30|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1651854940000|2022-05-06 16:35:40|15.47|14|15.7|14.21|15.7|14.21|15.47|14|0
1651854950000|2022-05-06 16:35:50|15.73|14.23|15.67|14.18|15.73|14.23|15.53|14.05|0
1651854960000|2022-05-06 16:36:00|15.85|14.34|15.88|14.37|15.88|14.37|15.73|14.23|0
1651854970000|2022-05-06 16:36:10|15.89|14.38|16.06|14.53|16.15|14.61|15.89|14.38|0
1651854980000|2022-05-06 16:36:20|15.73|14.23|15.7|14.21|15.73|14.23|15.67|14.18|0
1651854990000|2022-05-06 16:36:30|15.79|14.29|15.73|14.23|15.79|14.29|15.73|14.23|0
1651855000000|2022-05-06 16:36:40|15.75|14.25|15.53|14.05|15.75|14.25|15.53|14.05|0
1651855010000|2022-05-06 16:36:50|15.24|13.79|15.01|13.58|15.24|13.79|15.01|13.58|0
1651855020000|2022-05-06 16:37:00|14.9|13.48|14.36|12.96|14.9|13.48|14.36|12.96|0
1651855030000|2022-05-06 16:37:10|14.1|12.7|14.2|12.8|14.28|12.88|14.1|12.7|0
1651855040000|2022-05-06 16:37:20|14.23|12.83|14.08|12.68|14.23|12.83|14.03|12.63|0
1651855050000|2022-05-06 16:37:30|14.05|12.65|14.2|12.8|14.2|12.8|14.05|12.65|0
1651855060000|2022-05-06 16:37:40|14.17|12.77|14.48|13.08|14.48|13.08|14.17|12.77|0
1651855070000|2022-05-06 16:37:50|14.46|13.06|14.46|13.06|14.48|13.08|14.46|13.06|0
1651855080000|2022-05-06 16:38:00|14.44|13.04|14.28|12.88|14.44|13.04|14.28|12.88|0
1651855090000|2022-05-06 16:38:10|14.29|12.89|14.39|12.99|14.39|12.99|14.26|12.86|0
1651855100000|2022-05-06 16:38:20|14.46|13.06|14.37|12.97|14.62|13.22|14.37|12.97|0
1651855110000|2022-05-06 16:38:30|14.31|12.91|14.5|13.1|14.5|13.1|14.26|12.86|0
1651855120000|2022-05-06 16:38:40|14.53|13.13|14.53|13.13|14.57|13.17|14.53|13.13|0
1651855130000|2022-05-06 16:38:50|14.59|13.19|14.59|13.19|14.62|13.22|14.59|13.19|0
1651855140000|2022-05-06 16:39:00|14.87|13.45|15.32|13.86|15.44|13.97|14.87|13.45|0
1651855150000|2022-05-06 16:39:10|15.09|13.66|15.07|13.63|15.12|13.68|15.01|13.58|0
1651855160000|2022-05-06 16:39:20|14.92|13.5|15.07|13.63|15.07|13.63|14.91|13.49|0
1651855170000|2022-05-06 16:39:30|15.18|13.73|15.09|13.66|15.21|13.76|15.09|13.66|0
1651855180000|2022-05-06 16:39:40|15.15|13.71|15.07|13.63|15.24|13.79|15.07|13.63|0
1651855190000|2022-05-06 16:39:50|15.01|13.58|15.07|13.63|15.07|13.63|15.01|13.58|0
1651855200000|2022-05-06 16:40:00|15.09|13.66|14.65|13.25|15.27|13.81|14.65|13.25|0
1651855210000|2022-05-06 16:40:10|14.76|13.35|14.67|13.27|14.76|13.35|14.65|13.25|0
1651855220000|2022-05-06 16:40:20|14.65|13.25|14.76|13.35|14.84|13.43|14.65|13.25|0
1651855230000|2022-05-06 16:40:30|14.73|13.33|14.82|13.41|14.87|13.45|14.73|13.32|0
1651855240000|2022-05-06 16:40:40|14.92|13.5|14.88|13.46|14.92|13.5|14.88|13.46|0
1651855250000|2022-05-06 16:40:50|14.73|13.32|15.32|13.86|15.32|13.86|14.73|13.32|0
1651855260000|2022-05-06 16:41:00|15.35|13.89|15.43|13.96|15.43|13.96|15.18|13.73|0
1651855270000|2022-05-06 16:41:10|15.22|13.77|15.32|13.86|15.41|13.94|15.22|13.77|0
1651855280000|2022-05-06 16:41:20|15.41|13.94|15.38|13.91|15.49|14.02|15.38|13.91|0
1651855290000|2022-05-06 16:41:30|15.32|13.86|15.06|13.63|15.32|13.86|15.03|13.6|0
1651855300000|2022-05-06 16:41:40|15.02|13.59|15.33|13.87|15.33|13.87|15.02|13.59|0
1651855310000|2022-05-06 16:41:50|15.29|13.83|15.32|13.86|15.35|13.89|15.18|13.73|0
1651855320000|2022-05-06 16:42:00|15.29|13.83|15.4|13.94|15.4|13.94|15.12|13.68|0
1651855330000|2022-05-06 16:42:10|15.59|14.11|15.51|14.03|15.59|14.11|15.49|14.02|0
1651855340000|2022-05-06 16:42:20|15.43|13.96|15.29|13.83|15.53|14.05|15.29|13.83|0
1651855350000|2022-05-06 16:42:30|15.32|13.86|15.43|13.96|15.43|13.96|15.32|13.86|0
1651855360000|2022-05-06 16:42:40|15.4|13.94|15.43|13.96|15.43|13.96|15.38|13.91|0
1651855370000|2022-05-06 16:42:50|15.4|13.94|15.62|14.13|15.62|14.13|15.4|13.94|0
1651855380000|2022-05-06 16:43:00|15.61|14.12|15.64|14.15|15.78|14.28|15.61|14.12|0
1651855390000|2022-05-06 16:43:10|15.62|14.13|15.75|14.25|15.75|14.25|15.62|14.13|0
1651855400000|2022-05-06 16:43:20|15.68|14.19|15.61|14.12|15.75|14.25|15.61|14.12|0
1651855410000|2022-05-06 16:43:30|15.43|13.96|15.4|13.94|15.49|14.02|15.4|13.94|0
1651855420000|2022-05-06 16:43:40|15.55|14.07|15.78|14.28|15.78|14.28|15.45|13.98|0
1651855430000|2022-05-06 16:43:50|15.75|14.25|15.64|14.15|15.75|14.25|15.64|14.15|0
1651855440000|2022-05-06 16:44:00|15.62|14.13|15.5|14.03|15.62|14.13|15.4|13.94|0
1651855450000|2022-05-06 16:44:10|15.49|14.02|15.55|14.07|15.55|14.07|15.43|13.96|0
1651855460000|2022-05-06 16:44:20|15.52|14.04|15.64|14.15|15.64|14.15|15.48|14|0
1651855470000|2022-05-06 16:44:30|15.58|14.09|15.72|14.23|15.72|14.23|15.58|14.09|0
1651855480000|2022-05-06 16:44:40|15.65|14.16|15.56|14.08|15.65|14.16|15.56|14.08|0
1651855490000|2022-05-06 16:44:50|15.64|14.15|15.75|14.25|15.78|14.28|15.64|14.15|0
1651855500000|2022-05-06 16:45:00|15.69|14.2|16.08|14.55|16.08|14.55|15.69|14.2|0
1651855510000|2022-05-06 16:45:10|16.05|14.52|16.11|14.57|16.11|14.57|15.99|14.47|0
1651855520000|2022-05-06 16:45:20|16.05|14.52|16.12|14.59|16.12|14.59|15.96|14.44|0
1651855530000|2022-05-06 16:45:30|16.14|14.6|15.88|14.37|16.14|14.6|15.81|14.31|0
1651855540000|2022-05-06 16:45:40|15.9|14.39|15.84|14.33|15.9|14.39|15.84|14.33|0
1651855550000|2022-05-06 16:45:50|15.9|14.39|16.03|14.51|16.03|14.51|15.9|14.39|0
1651855560000|2022-05-06 16:46:00|16.09|14.56|15.88|14.37|16.09|14.56|15.88|14.37|0
1651855570000|2022-05-06 16:46:10|15.87|14.36|15.72|14.23|15.99|14.47|15.72|14.23|0
1651855580000|2022-05-06 16:46:20|15.75|14.25|15.72|14.23|15.75|14.25|15.69|14.2|0
1651855590000|2022-05-06 16:46:30|15.81|14.31|15.81|14.31|15.81|14.31|15.78|14.28|0
1651855600000|2022-05-06 16:46:40|15.75|14.25|15.72|14.23|15.75|14.25|15.66|14.17|0
1651855610000|2022-05-06 16:46:50|15.87|14.36|15.75|14.25|15.87|14.36|15.72|14.23|0
1651855620000|2022-05-06 16:47:00|15.81|14.3|15.63|14.15|15.81|14.3|15.63|14.15|0
1651855630000|2022-05-06 16:47:10|15.55|14.07|15.75|14.25|15.75|14.25|15.55|14.07|0
1651855640000|2022-05-06 16:47:20|15.78|14.28|15.66|14.17|15.78|14.28|15.66|14.17|0
1651855650000|2022-05-06 16:47:30|15.63|14.15|15.72|14.22|15.72|14.22|15.63|14.15|0
1651855660000|2022-05-06 16:47:40|15.63|14.15|15.75|14.25|15.75|14.25|15.63|14.15|0
1651855670000|2022-05-06 16:47:50|15.69|14.2|15.58|14.09|15.75|14.25|15.58|14.09|0
1651855680000|2022-05-06 16:48:00|15.61|14.12|15.61|14.12|15.72|14.22|15.61|14.12|0
1651855690000|2022-05-06 16:48:10|15.66|14.17|15.6|14.12|15.75|14.25|15.6|14.12|0
1651855700000|2022-05-06 16:48:20|15.56|14.08|15.66|14.17|15.66|14.17|15.56|14.08|0
1651855710000|2022-05-06 16:48:30|15.65|14.16|15.93|14.41|15.93|14.41|15.63|14.15|0
1651855720000|2022-05-06 16:48:40|16.08|14.55|15.84|14.33|16.08|14.55|15.84|14.33|0
1651855730000|2022-05-06 16:48:50|15.96|14.44|16.12|14.59|16.12|14.59|15.96|14.44|0
1651855740000|2022-05-06 16:49:00|16.2|14.65|16.17|14.63|16.2|14.65|16.02|14.49|0
1651855750000|2022-05-06 16:49:10|16.02|14.49|15.94|14.42|16.02|14.49|15.87|14.36|0
1651855760000|2022-05-06 16:49:20|15.99|14.46|15.99|14.46|16.14|14.6|15.99|14.46|0
1651855770000|2022-05-06 16:49:30|16.05|14.52|15.87|14.36|16.05|14.52|15.87|14.36|0
1651855780000|2022-05-06 16:49:40|15.88|14.37|15.72|14.22|15.88|14.37|15.71|14.21|0
1651855790000|2022-05-06 16:49:50|15.58|14.09|15.49|14.01|15.58|14.09|15.49|14.01|0
1651855800000|2022-05-06 16:50:00|15.63|14.14|15.46|13.99|15.63|14.14|15.43|13.96|0
1651855810000|2022-05-06 16:50:10|15.17|13.73|14.83|13.42|15.17|13.73|14.83|13.42|0
1651855820000|2022-05-06 16:50:20|14.81|13.4|14.64|13.24|14.81|13.4|14.59|13.19|0
1651855830000|2022-05-06 16:50:30|14.72|13.32|14.92|13.5|14.92|13.5|14.72|13.32|0
1651855840000|2022-05-06 16:50:40|14.99|13.56|15.06|13.62|15.06|13.62|14.99|13.56|0
1651855850000|2022-05-06 16:50:50|15.11|13.68|15|13.57|15.11|13.68|15|13.57|0
1651855860000|2022-05-06 16:51:00|14.97|13.55|14.94|13.52|15|13.57|14.94|13.52|0
1651855870000|2022-05-06 16:51:10|14.89|13.47|14.92|13.5|14.92|13.5|14.86|13.45|0
1651855880000|2022-05-06 16:51:20|14.94|13.52|14.83|13.42|14.94|13.52|14.83|13.42|0
1651855890000|2022-05-06 16:51:30|14.87|13.46|14.8|13.39|14.92|13.5|14.8|13.39|0
1651855900000|2022-05-06 16:51:40|14.69|13.29|14.63|13.23|14.69|13.29|14.54|13.14|0
1651855910000|2022-05-06 16:51:50|14.72|13.32|14.82|13.41|14.82|13.41|14.65|13.25|0
1651855920000|2022-05-06 16:52:00|14.86|13.45|14.61|13.21|14.86|13.45|14.61|13.21|0
1651855930000|2022-05-06 16:52:10|14.64|13.24|14.94|13.52|14.94|13.52|14.59|13.19|0
1651855940000|2022-05-06 16:52:20|15.09|13.65|15.03|13.6|15.09|13.65|15.03|13.6|0
1651855950000|2022-05-06 16:52:30|14.86|13.44|14.93|13.51|14.93|13.51|14.8|13.39|0
1651855960000|2022-05-06 16:52:40|14.96|13.53|15.54|14.06|15.54|14.06|14.96|13.53|0
1651855970000|2022-05-06 16:52:50|15.6|14.12|15.54|14.06|15.6|14.12|15.52|14.04|0
1651855980000|2022-05-06 16:53:00|15.6|14.12|15.96|14.44|15.96|14.44|15.6|14.12|0
1651855990000|2022-05-06 16:53:10|15.93|14.41|16.5|14.93|16.5|14.93|15.93|14.41|0
1651856000000|2022-05-06 16:53:20|16.51|14.94|16.71|15.12|16.71|15.12|16.51|14.94|0
1651856010000|2022-05-06 16:53:30|16.65|15.06|16.5|14.93|16.65|15.06|16.47|14.9|0
1651856020000|2022-05-06 16:53:40|16.41|14.84|16.44|14.87|16.44|14.87|16.27|14.72|0
1651856030000|2022-05-06 16:53:50|16.36|14.8|16.21|14.66|16.36|14.8|16.21|14.66|0
1651856040000|2022-05-06 16:54:00|16.48|14.91|16.25|14.71|16.48|14.91|16.25|14.71|0
1651856050000|2022-05-06 16:54:10|16.22|14.68|16.31|14.76|16.31|14.76|16.22|14.68|0
1651856060000|2022-05-06 16:54:20|16.28|14.73|16.13|14.6|16.28|14.73|16.13|14.6|0
1651856070000|2022-05-06 16:54:30|16.15|14.61|16.36|14.8|16.39|14.83|16.15|14.61|0
1651856080000|2022-05-06 16:54:40|16.37|14.81|16.22|14.68|16.37|14.81|16.22|14.68|0
1651856090000|2022-05-06 16:54:50|16.19|14.65|16.27|14.72|16.31|14.76|16.19|14.65|0
1651856100000|2022-05-06 16:55:00|16.07|14.54|16.31|14.76|16.43|14.87|16.07|14.54|0
1651856110000|2022-05-06 16:55:10|16.34|14.79|16.13|14.6|16.34|14.79|16.13|14.6|0
1651856120000|2022-05-06 16:55:20|16.16|14.62|16.13|14.6|16.21|14.66|16.13|14.6|0
1651856130000|2022-05-06 16:55:30|16.1|14.57|16.04|14.52|16.1|14.57|16.04|14.52|0
1651856140000|2022-05-06 16:55:40|16.13|14.6|16.09|14.56|16.13|14.6|16.07|14.54|0
1651856150000|2022-05-06 16:55:50|16.19|14.65|16.4|14.84|16.45|14.88|16.19|14.65|0
1651856160000|2022-05-06 16:56:00|16.71|15.12|16.93|15.31|16.93|15.31|16.68|15.09|0
1651856170000|2022-05-06 16:56:10|16.96|15.34|17.05|15.43|17.11|15.48|16.96|15.34|0
1651856180000|2022-05-06 16:56:20|17.13|15.5|17.44|15.78|17.44|15.78|17.11|15.48|0
1651856190000|2022-05-06 16:56:30|17.46|15.8|17.4|15.74|17.49|15.83|17.4|15.74|0
1651856200000|2022-05-06 16:56:40|17.43|15.77|17.14|15.51|17.43|15.77|17.14|15.51|0
1651856210000|2022-05-06 16:56:50|17.3|15.65|17.24|15.6|17.3|15.65|17.24|15.6|0
1651856220000|2022-05-06 16:57:00|17.21|15.57|17.43|15.77|17.59|15.91|17.21|15.57|0
1651856230000|2022-05-06 16:57:10|17.51|15.84|17.25|15.61|17.56|15.88|17.25|15.61|0
1651856240000|2022-05-06 16:57:20|17.21|15.57|17.24|15.6|17.32|15.67|17.21|15.57|0
1651856250000|2022-05-06 16:57:30|17.22|15.58|17.33|15.68|17.33|15.68|17.18|15.54|0
1651856260000|2022-05-06 16:57:40|17.37|15.71|17.51|15.84|17.51|15.84|17.37|15.71|0
1651856270000|2022-05-06 16:57:50|17.56|15.88|17.49|15.83|17.56|15.88|17.4|15.74|0
1651856280000|2022-05-06 16:58:00|17.56|15.88|17.59|15.91|17.59|15.91|17.41|15.75|0
1651856290000|2022-05-06 16:58:10|17.6|15.93|18.6|16.83|18.6|16.83|17.6|15.93|0
1651856300000|2022-05-06 16:58:20|18.53|16.77|18.58|16.81|18.63|16.86|18.53|16.77|0
1651856310000|2022-05-06 16:58:30|18.6|16.83|18.57|16.8|18.63|16.86|18.57|16.8|0
1651856320000|2022-05-06 16:58:40|18.53|16.77|18.66|16.89|18.66|16.89|18.53|16.77|0
1651856330000|2022-05-06 16:58:50|18.63|16.86|18.5|16.74|18.65|16.87|18.5|16.74|0
1651856340000|2022-05-06 16:59:00|18.55|16.78|18.7|16.92|18.7|16.92|18.53|16.77|0
1651856350000|2022-05-06 16:59:10|18.66|16.89|18.57|16.8|18.66|16.89|18.57|16.8|0
1651856360000|2022-05-06 16:59:20|18.7|16.92|18.8|17.01|18.8|17.01|18.66|16.89|0
1651856370000|2022-05-06 16:59:30|18.73|16.95|18.6|16.83|18.73|16.95|18.6|16.83|0
1651856380000|2022-05-06 16:59:40|18.66|16.89|18.55|16.78|18.66|16.89|18.45|16.69|0
1651856390000|2022-05-06 16:59:50|18.53|16.77|18.47|16.71|18.6|16.83|18.47|16.71|0
1651856400000|2022-05-06 17:00:00|18.75|16.96|18.37|16.62|18.75|16.96|18.37|16.62|0
1651856410000|2022-05-06 17:00:10|18.43|16.68|18.47|16.71|18.47|16.71|18.33|16.59|0
1651856420000|2022-05-06 17:00:20|18.24|16.5|18.33|16.59|18.33|16.59|18.24|16.5|0
1651856430000|2022-05-06 17:00:30|18.19|16.45|18.09|16.37|18.19|16.45|18.09|16.37|0
1651856440000|2022-05-06 17:00:40|18.2|16.47|18.27|16.53|18.43|16.68|18.2|16.47|0
1651856450000|2022-05-06 17:00:50|18.24|16.5|18.27|16.53|18.27|16.53|18.24|16.5|0
1651856460000|2022-05-06 17:01:00|18.48|16.72|18.42|16.66|18.53|16.77|18.42|16.66|0
1651856470000|2022-05-06 17:01:10|18.28|16.54|18.27|16.53|18.33|16.59|18.25|16.51|0
1651856480000|2022-05-06 17:01:20|18.3|16.56|18.28|16.54|18.33|16.59|18.25|16.51|0
1651856490000|2022-05-06 17:01:30|18.25|16.51|18.28|16.54|18.28|16.54|18.14|16.41|0
1651856500000|2022-05-06 17:01:40|18.24|16.5|18.19|16.45|18.24|16.5|18.11|16.38|0
1651856510000|2022-05-06 17:01:50|18.27|16.53|18.14|16.41|18.46|16.71|18.14|16.41|0
1651856520000|2022-05-06 17:02:00|18.17|16.44|18.4|16.65|18.4|16.65|18.17|16.44|0
1651856530000|2022-05-06 17:02:10|18.3|16.56|18.41|16.66|18.41|16.66|18.3|16.56|0
1651856540000|2022-05-06 17:02:20|18.37|16.62|18.1|16.38|18.37|16.62|18.1|16.38|0
1651856550000|2022-05-06 17:02:30|18.12|16.39|18.14|16.41|18.19|16.45|18.12|16.39|0
1651856560000|2022-05-06 17:02:40|18.17|16.44|18.23|16.5|18.23|16.5|18.17|16.44|0
1651856570000|2022-05-06 17:02:50|18.15|16.42|18.07|16.35|18.15|16.42|18.01|16.29|0
1651856580000|2022-05-06 17:03:00|17.85|16.15|17.88|16.18|17.88|16.18|17.81|16.12|0
1651856590000|2022-05-06 17:03:10|17.94|16.23|18.01|16.29|18.01|16.29|17.94|16.23|0
1651856600000|2022-05-06 17:03:20|18.23|16.5|18.18|16.45|18.23|16.5|18.18|16.45|0
1651856610000|2022-05-06 17:03:30|18.12|16.39|18.4|16.65|18.4|16.65|18.12|16.39|0
1651856620000|2022-05-06 17:03:40|18.5|16.74|18.33|16.59|18.5|16.74|18.33|16.59|0
1651856630000|2022-05-06 17:03:50|18.3|16.56|18.46|16.71|18.46|16.71|18.3|16.56|0
1651856640000|2022-05-06 17:04:00|18.5|16.73|18.6|16.82|18.66|16.88|18.5|16.73|0
1651856650000|2022-05-06 17:04:10|18.73|16.94|19.05|17.23|19.05|17.23|18.73|16.94|0
1651856660000|2022-05-06 17:04:20|19.1|17.28|19.06|17.25|19.2|17.37|19.06|17.25|0
1651856670000|2022-05-06 17:04:30|19.03|17.22|19.1|17.28|19.1|17.28|19|17.19|0
1651856680000|2022-05-06 17:04:40|19.03|17.22|19.06|17.25|19.1|17.28|19.03|17.22|0
1651856690000|2022-05-06 17:04:50|19.03|17.22|19.17|17.34|19.17|17.34|19.03|17.22|0
1651856700000|2022-05-06 17:05:00|19.1|17.28|18.79|17|19.1|17.28|18.79|17|0
1651856710000|2022-05-06 17:05:10|18.6|16.82|18.12|16.39|18.6|16.82|18.12|16.39|0
1651856720000|2022-05-06 17:05:20|18.02|16.31|18.17|16.44|18.2|16.47|18.02|16.31|0
1651856730000|2022-05-06 17:05:30|18.14|16.41|18.23|16.5|18.23|16.5|18.14|16.41|0
1651856740000|2022-05-06 17:05:40|18.2|16.47|18.14|16.41|18.23|16.5|18.14|16.41|0
1651856750000|2022-05-06 17:05:50|17.99|16.28|17.84|16.15|17.99|16.28|17.81|16.12|0
1651856760000|2022-05-06 17:06:00|17.88|16.17|17.75|16.06|17.88|16.17|17.75|16.06|0
1651856770000|2022-05-06 17:06:10|17.72|16.03|17.59|15.91|17.72|16.03|17.46|15.8|0
1651856780000|2022-05-06 17:06:20|17.65|15.97|17.49|15.83|17.65|15.97|17.46|15.8|0
1651856790000|2022-05-06 17:06:30|17.37|15.71|17.27|15.63|17.37|15.71|17.27|15.63|0
1651856800000|2022-05-06 17:06:40|17.34|15.69|17.21|15.57|17.34|15.69|17.21|15.57|0
1651856810000|2022-05-06 17:06:50|17.27|15.63|17.27|15.63|17.31|15.66|17.24|15.6|0
1651856820000|2022-05-06 17:07:00|17.37|15.71|17.48|15.81|17.48|15.81|17.29|15.64|0
1651856830000|2022-05-06 17:07:10|17.59|15.91|17.31|15.66|17.59|15.91|17.31|15.66|0
1651856840000|2022-05-06 17:07:20|17.34|15.69|17.41|15.76|17.43|15.77|17.34|15.69|0
1651856850000|2022-05-06 17:07:30|17.43|15.77|17.4|15.74|17.49|15.83|17.4|15.74|0
1651856860000|2022-05-06 17:07:40|17.49|15.83|17.4|15.74|17.49|15.83|17.4|15.74|0
1651856870000|2022-05-06 17:07:50|17.37|15.71|17.56|15.88|17.56|15.88|17.37|15.71|0
1651856880000|2022-05-06 17:08:00|17.68|16|17.46|15.8|17.68|16|17.46|15.8|0
1651856890000|2022-05-06 17:08:10|17.45|15.78|17.43|15.77|17.46|15.8|17.4|15.74|0
1651856900000|2022-05-06 17:08:20|17.46|15.8|17.65|15.97|17.65|15.97|17.46|15.8|0
1651856910000|2022-05-06 17:08:30|17.81|16.12|17.88|16.17|17.88|16.17|17.81|16.12|0
1651856920000|2022-05-06 17:08:40|17.91|16.2|18.13|16.41|18.13|16.41|17.91|16.2|0
1651856930000|2022-05-06 17:08:50|18.23|16.5|18.02|16.3|18.23|16.5|18|16.29|0
1651856940000|2022-05-06 17:09:00|17.99|16.27|17.94|16.23|18|16.29|17.94|16.23|0
1651856950000|2022-05-06 17:09:10|17.88|16.17|18.17|16.44|18.17|16.44|17.88|16.17|0
1651856960000|2022-05-06 17:09:20|18.25|16.51|18.17|16.44|18.28|16.54|18.17|16.44|0
1651856970000|2022-05-06 17:09:30|18.07|16.35|17.87|16.17|18.07|16.35|17.87|16.17|0
1651856980000|2022-05-06 17:09:40|17.84|16.14|17.91|16.2|17.92|16.22|17.84|16.14|0
1651856990000|2022-05-06 17:09:50|17.97|16.26|17.99|16.27|18|16.29|17.97|16.26|0
1651857000000|2022-05-06 17:10:00|17.84|16.14|17.94|16.23|17.94|16.23|17.81|16.11|0
1651857010000|2022-05-06 17:10:10|18.07|16.35|17.83|16.13|18.07|16.35|17.81|16.11|0
1651857020000|2022-05-06 17:10:20|17.79|16.1|17.87|16.17|17.87|16.17|17.78|16.09|0
1651857030000|2022-05-06 17:10:30|17.81|16.11|17.81|16.11|17.86|16.16|17.81|16.11|0
1651857040000|2022-05-06 17:10:40|17.87|16.17|17.68|16|17.87|16.17|17.68|16|0
1651857050000|2022-05-06 17:10:50|17.71|16.03|17.68|16|17.73|16.04|17.68|16|0
1651857060000|2022-05-06 17:11:00|17.75|16.06|17.76|16.07|17.76|16.07|17.71|16.03|0
1651857070000|2022-05-06 17:11:10|17.87|16.17|17.68|16|17.87|16.17|17.68|16|0
1651857080000|2022-05-06 17:11:20|17.75|16.06|17.73|16.04|17.75|16.06|17.71|16.03|0
1651857090000|2022-05-06 17:11:30|17.65|15.97|17.92|16.21|17.92|16.21|17.65|15.97|0
1651857100000|2022-05-06 17:11:40|17.94|16.23|17.7|16.01|17.94|16.23|17.7|16.01|0
1651857110000|2022-05-06 17:11:50|17.84|16.14|17.87|16.17|17.87|16.17|17.78|16.08|0
1651857120000|2022-05-06 17:12:00|17.89|16.19|18.18|16.45|18.18|16.45|17.87|16.17|0
1651857130000|2022-05-06 17:12:10|18.16|16.43|18.03|16.32|18.16|16.43|18.03|16.32|0
1651857140000|2022-05-06 17:12:20|17.95|16.24|17.68|16|17.95|16.24|17.67|15.98|0
1651857150000|2022-05-06 17:12:30|17.65|15.97|17.62|15.94|17.65|15.97|17.47|15.81|0
1651857160000|2022-05-06 17:12:40|17.67|15.98|17.49|15.83|17.67|15.98|17.49|15.83|0
1651857170000|2022-05-06 17:12:50|17.55|15.88|17.54|15.87|17.66|15.98|17.54|15.87|0
1651857180000|2022-05-06 17:13:00|17.57|15.9|17.65|15.97|17.65|15.97|17.52|15.85|0
1651857190000|2022-05-06 17:13:10|17.55|15.88|17.57|15.9|17.63|15.95|17.55|15.88|0
1651857200000|2022-05-06 17:13:20|17.52|15.85|17.24|15.6|17.52|15.85|17.21|15.57|0
1651857210000|2022-05-06 17:13:30|17.18|15.54|17.36|15.71|17.36|15.71|17.18|15.54|0
1651857220000|2022-05-06 17:13:40|17.33|15.68|17.59|15.91|17.59|15.91|17.29|15.64|0
1651857230000|2022-05-06 17:13:50|17.46|15.8|17.27|15.63|17.46|15.8|17.27|15.63|0
1651857240000|2022-05-06 17:14:00|17.3|15.65|17.27|15.63|17.33|15.68|17.27|15.63|0
1651857250000|2022-05-06 17:14:10|17.16|15.53|17.27|15.63|17.33|15.68|17.16|15.53|0
1651857260000|2022-05-06 17:14:20|17.21|15.57|17.11|15.48|17.21|15.57|17.1|15.47|0
1651857270000|2022-05-06 17:14:30|17.05|15.43|17.18|15.54|17.18|15.54|17.05|15.43|0
1651857280000|2022-05-06 17:14:40|17.15|15.51|17.1|15.47|17.15|15.51|17.1|15.47|0
1651857290000|2022-05-06 17:14:50|17.08|15.46|17.08|15.46|17.11|15.48|17.05|15.43|0
1651857300000|2022-05-06 17:15:00|17.15|15.51|17.27|15.63|17.27|15.63|17.11|15.48|0
1651857310000|2022-05-06 17:15:10|17.11|15.48|17.05|15.43|17.11|15.48|17.05|15.43|0
1651857320000|2022-05-06 17:15:20|17.18|15.54|17.46|15.8|17.46|15.8|17.18|15.54|0
1651857330000|2022-05-06 17:15:30|17.4|15.74|17.3|15.65|17.4|15.74|17.24|15.6|0
1651857340000|2022-05-06 17:15:40|17.21|15.57|16.99|15.37|17.21|15.57|16.99|15.37|0
1651857350000|2022-05-06 17:15:50|17.05|15.43|16.56|14.99|17.05|15.43|16.56|14.99|0
1651857360000|2022-05-06 17:16:00|16.49|14.92|16.29|14.74|16.53|14.96|16.29|14.74|0
1651857370000|2022-05-06 17:16:10|16.38|14.82|16.47|14.9|16.49|14.92|16.38|14.82|0
1651857380000|2022-05-06 17:16:20|16.5|14.93|16.62|15.04|16.62|15.04|16.41|14.85|0
1651857390000|2022-05-06 17:16:30|16.71|15.12|16.62|15.04|16.74|15.15|16.62|15.04|0
1651857400000|2022-05-06 17:16:40|16.65|15.07|16.71|15.12|16.71|15.12|16.62|15.04|0
1651857410000|2022-05-06 17:16:50|16.82|15.22|17.05|15.43|17.07|15.44|16.82|15.22|0
1651857420000|2022-05-06 17:17:00|17.07|15.44|17.11|15.48|17.14|15.51|17.05|15.43|0
1651857430000|2022-05-06 17:17:10|17.21|15.57|16.93|15.32|17.21|15.57|16.93|15.32|0
1651857440000|2022-05-06 17:17:20|16.99|15.37|16.77|15.18|16.99|15.37|16.77|15.18|0
1651857450000|2022-05-06 17:17:30|16.68|15.09|16.59|15.01|16.68|15.09|16.52|14.94|0
1651857460000|2022-05-06 17:17:40|16.67|15.08|16.71|15.12|16.74|15.15|16.67|15.08|0
1651857470000|2022-05-06 17:17:50|16.59|15.01|16.56|14.98|16.59|15.01|16.47|14.9|0
1651857480000|2022-05-06 17:18:00|16.41|14.85|16.26|14.71|16.41|14.85|16.23|14.69|0
1651857490000|2022-05-06 17:18:10|16.25|14.7|16|14.47|16.25|14.7|15.91|14.39|0
1651857500000|2022-05-06 17:18:20|15.94|14.42|15.83|14.33|15.94|14.42|15.83|14.33|0
1651857510000|2022-05-06 17:18:30|15.79|14.29|14.5|13.1|15.79|14.29|14.5|13.1|0
1651857520000|2022-05-06 17:18:40|14.56|13.16|13.58|12.18|14.56|13.16|13.58|12.18|0
1651857530000|2022-05-06 17:18:50|13.55|12.15|13.5|12.1|13.55|12.15|13.5|12.1|0
1651857540000|2022-05-06 17:19:00|13.53|12.13|13.48|12.08|13.58|12.18|13.48|12.08|0
1651857550000|2022-05-06 17:19:10|13.58|12.18|13.58|12.18|13.6|12.2|13.5|12.1|0
1651857560000|2022-05-06 17:19:20|13.48|12.08|13.48|12.08|13.5|12.1|13.43|12.03|0
1651857570000|2022-05-06 17:19:30|13.44|12.04|13.33|11.93|13.48|12.08|13.33|11.93|0
1651857580000|2022-05-06 17:19:40|13.35|11.95|13.33|11.93|13.38|11.98|13.33|11.93|0
1651857590000|2022-05-06 17:19:50|13.39|11.99|13.45|12.05|13.5|12.1|13.39|11.99|0
1651857600000|2022-05-06 17:20:00|13.35|11.95|13.28|11.88|13.4|12|13.28|11.88|0
1651857610000|2022-05-06 17:20:10|13.23|11.83|13.4|12|13.4|12|13.23|11.83|0
1651857620000|2022-05-06 17:20:20|13.35|11.95|13.4|12|13.4|12|13.33|11.93|0
1651857630000|2022-05-06 17:20:30|13.38|11.98|13.53|12.13|13.58|12.18|13.38|11.98|0
1651857640000|2022-05-06 17:20:40|13.5|12.1|13.4|12|13.5|12.1|13.4|12|0
1651857650000|2022-05-06 17:20:50|13.53|12.13|13.53|12.13|13.55|12.15|13.53|12.13|0
1651857660000|2022-05-06 17:21:00|13.48|12.08|13.38|11.98|13.48|12.08|13.38|11.98|0
1651857670000|2022-05-06 17:21:10|13.35|11.95|13.36|11.96|13.36|11.96|13.33|11.93|0
1651857680000|2022-05-06 17:21:20|13.33|11.93|13.38|11.98|13.43|12.03|13.33|11.93|0
1651857690000|2022-05-06 17:21:30|13.35|11.95|13.4|12|13.4|12|13.35|11.95|0
1651857700000|2022-05-06 17:21:40|13.45|12.05|13.56|12.16|13.56|12.16|13.45|12.05|0
1651857710000|2022-05-06 17:21:50|13.6|12.2|13.7|12.3|13.78|12.38|13.6|12.2|0
1651857720000|2022-05-06 17:22:00|13.63|12.23|13.5|12.1|13.63|12.23|13.5|12.1|0
1651857730000|2022-05-06 17:22:10|13.53|12.13|13.68|12.28|13.68|12.28|13.53|12.13|0
1651857740000|2022-05-06 17:22:20|13.66|12.26|13.7|12.3|13.7|12.3|13.65|12.25|0
1651857750000|2022-05-06 17:22:30|13.73|12.33|13.7|12.3|13.75|12.35|13.7|12.3|0
1651857760000|2022-05-06 17:22:40|13.6|12.2|13.75|12.35|13.75|12.35|13.59|12.19|0
1651857770000|2022-05-06 17:22:50|13.73|12.33|13.75|12.35|13.78|12.38|13.73|12.33|0
1651857780000|2022-05-06 17:23:00|13.78|12.38|13.96|12.56|13.96|12.56|13.78|12.38|0
1651857790000|2022-05-06 17:23:10|14.01|12.61|14.22|12.82|14.22|12.82|14.01|12.61|0
1651857800000|2022-05-06 17:23:20|14.19|12.79|14.14|12.74|14.19|12.79|14.09|12.69|0
1651857810000|2022-05-06 17:23:30|14.57|13.17|14.51|13.11|14.75|13.35|14.51|13.11|0
1651857820000|2022-05-06 17:23:40|14.48|13.08|14.27|12.87|14.48|13.08|14.27|12.87|0
1651857830000|2022-05-06 17:23:50|14.16|12.76|14.06|12.66|14.19|12.79|14.06|12.66|0
1651857840000|2022-05-06 17:24:00|14.01|12.61|14.24|12.84|14.24|12.84|14.01|12.61|0
1651857850000|2022-05-06 17:24:10|14.27|12.87|14.24|12.84|14.27|12.87|14.23|12.83|0
1651857860000|2022-05-06 17:24:20|14.14|12.74|14.01|12.61|14.14|12.74|14.01|12.61|0
1651857870000|2022-05-06 17:24:30|14.06|12.66|14.26|12.86|14.26|12.86|14.06|12.66|0
1651857880000|2022-05-06 17:24:40|14.1|12.7|14.16|12.76|14.16|12.76|14.1|12.7|0
1651857890000|2022-05-06 17:24:50|14.15|12.75|14.14|12.74|14.16|12.76|14.14|12.74|0
1651857900000|2022-05-06 17:25:00|13.98|12.58|14.09|12.69|14.09|12.69|13.98|12.58|0
1651857910000|2022-05-06 17:25:10|14.14|12.74|14.15|12.75|14.15|12.75|14.03|12.63|0
1651857920000|2022-05-06 17:25:20|14.14|12.74|14.32|12.92|14.35|12.95|14.14|12.74|0
1651857930000|2022-05-06 17:25:30|14.29|12.89|13.98|12.58|14.4|13|13.98|12.58|0
1651857940000|2022-05-06 17:25:40|14|12.6|13.87|12.47|14.02|12.62|13.87|12.47|0
1651857950000|2022-05-06 17:25:50|13.97|12.57|13.83|12.43|14|12.6|13.83|12.43|0
1651857960000|2022-05-06 17:26:00|13.64|12.24|13.41|12.01|13.64|12.24|13.41|12.01|0
1651857970000|2022-05-06 17:26:10|13.35|11.95|13.31|11.91|13.35|11.95|13.27|11.87|0
1651857980000|2022-05-06 17:26:20|13.34|11.94|13.3|11.9|13.34|11.94|13.26|11.86|0
1651857990000|2022-05-06 17:26:30|13.14|11.74|13.2|11.8|13.26|11.86|13.14|11.74|0
1651858000000|2022-05-06 17:26:40|13.25|11.85|13.26|11.86|13.34|11.94|13.24|11.84|0
1651858010000|2022-05-06 17:26:50|13.31|11.91|13.21|11.81|13.34|11.94|13.21|11.81|0
1651858020000|2022-05-06 17:27:00|13.2|11.8|13.24|11.84|13.24|11.84|13.11|11.71|0
1651858030000|2022-05-06 17:27:10|13.34|11.94|13.49|12.09|13.49|12.09|13.34|11.94|0
1651858040000|2022-05-06 17:27:20|13.51|12.11|13.59|12.19|13.59|12.19|13.51|12.11|0
1651858050000|2022-05-06 17:27:30|13.49|12.09|13.55|12.15|13.59|12.19|13.49|12.09|0
1651858060000|2022-05-06 17:27:40|13.46|12.06|13.46|12.06|13.46|12.06|13.45|12.05|0
1651858070000|2022-05-06 17:27:50|13.41|12.01|13.92|12.52|13.92|12.52|13.41|12.01|0
1651858080000|2022-05-06 17:28:00|13.89|12.49|13.94|12.54|14.1|12.7|13.89|12.49|0
1651858090000|2022-05-06 17:28:10|13.87|12.47|14.05|12.65|14.05|12.65|13.87|12.47|0
1651858100000|2022-05-06 17:28:20|13.96|12.56|14.38|12.98|14.38|12.98|13.96|12.56|0
1651858110000|2022-05-06 17:28:30|14.43|13.03|14.26|12.86|14.43|13.03|14.26|12.86|0
1651858120000|2022-05-06 17:28:40|14.31|12.91|14|12.6|14.31|12.91|14|12.6|0
1651858130000|2022-05-06 17:28:50|14.02|12.62|13.87|12.47|14.02|12.62|13.84|12.44|0
1651858140000|2022-05-06 17:29:00|13.71|12.31|13.76|12.36|13.76|12.36|13.71|12.31|0
1651858150000|2022-05-06 17:29:10|13.52|12.12|13.7|12.3|13.7|12.3|13.52|12.12|0
1651858160000|2022-05-06 17:29:20|13.74|12.34|14|12.6|14|12.6|13.74|12.34|0
1651858170000|2022-05-06 17:29:30|13.94|12.54|13.97|12.57|14.02|12.62|13.94|12.54|0
1651858180000|2022-05-06 17:29:40|13.84|12.44|13.74|12.34|13.84|12.44|13.7|12.3|0
1651858190000|2022-05-06 17:29:50|13.76|12.36|13.9|12.5|13.9|12.5|13.76|12.36|0
1651858200000|2022-05-06 17:30:00|13.92|12.52|13.79|12.39|13.92|12.52|13.79|12.39|0
1651858210000|2022-05-06 17:30:10|13.94|12.54|13.84|12.44|13.94|12.54|13.84|12.44|0
1651858220000|2022-05-06 17:30:20|13.87|12.47|14.12|12.72|14.12|12.72|13.87|12.47|0
1651858230000|2022-05-06 17:30:30|14.1|12.7|14.2|12.8|14.39|12.99|14.1|12.7|0
1651858240000|2022-05-06 17:30:40|14.3|12.9|14.18|12.78|14.3|12.9|14.18|12.78|0
1651858250000|2022-05-06 17:30:50|14.34|12.94|14.28|12.88|14.36|12.96|14.23|12.83|0
1651858260000|2022-05-06 17:31:00|14.35|12.95|14.36|12.96|14.36|12.96|14.29|12.89|0
1651858270000|2022-05-06 17:31:10|14.53|13.13|14.49|13.09|14.6|13.2|14.49|13.09|0
1651858280000|2022-05-06 17:31:20|14.48|13.08|14.59|13.19|14.59|13.19|14.41|13.01|0
1651858290000|2022-05-06 17:31:30|14.53|13.13|14.47|13.07|14.53|13.13|14.47|13.07|0
1651858300000|2022-05-06 17:31:40|14.49|13.09|13.89|12.49|14.49|13.09|13.89|12.49|0
1651858310000|2022-05-06 17:31:50|13.95|12.55|13.9|12.5|13.97|12.57|13.9|12.5|0
1651858320000|2022-05-06 17:32:00|13.87|12.47|13.92|12.52|13.92|12.52|13.81|12.41|0
1651858330000|2022-05-06 17:32:10|13.87|12.47|13.99|12.59|13.99|12.59|13.87|12.47|0
1651858340000|2022-05-06 17:32:20|13.86|12.46|13.79|12.39|13.99|12.59|13.79|12.39|0
1651858350000|2022-05-06 17:32:30|13.74|12.34|13.94|12.54|13.94|12.54|13.74|12.34|0
1651858360000|2022-05-06 17:32:40|14.02|12.62|13.86|12.46|14.05|12.65|13.86|12.46|0
1651858370000|2022-05-06 17:32:50|13.94|12.54|13.97|12.57|13.97|12.57|13.92|12.52|0
1651858380000|2022-05-06 17:33:00|13.99|12.59|13.97|12.57|13.99|12.59|13.92|12.52|0
1651858390000|2022-05-06 17:33:10|14.02|12.62|14.07|12.67|14.07|12.67|13.94|12.54|0
1651858400000|2022-05-06 17:33:20|14.12|12.72|14.03|12.63|14.14|12.74|14.03|12.63|0
1651858410000|2022-05-06 17:33:30|13.89|12.49|14.01|12.61|14.01|12.61|13.89|12.49|0
1651858420000|2022-05-06 17:33:40|13.94|12.54|13.89|12.49|13.94|12.54|13.84|12.44|0
1651858430000|2022-05-06 17:33:50|13.84|12.44|14.05|12.65|14.05|12.65|13.84|12.44|0
1651858440000|2022-05-06 17:34:00|14.18|12.78|14.1|12.7|14.18|12.78|14.1|12.7|0
1651858450000|2022-05-06 17:34:10|14.07|12.67|14.05|12.65|14.14|12.74|14.05|12.65|0
1651858460000|2022-05-06 17:34:20|14.01|12.61|14.1|12.7|14.1|12.7|14.01|12.61|0
1651858470000|2022-05-06 17:34:30|14.18|12.78|14.2|12.8|14.2|12.8|14.15|12.75|0
1651858480000|2022-05-06 17:34:40|14.18|12.78|14.15|12.75|14.18|12.78|14.12|12.72|0
1651858490000|2022-05-06 17:34:50|14.18|12.78|14.25|12.85|14.37|12.97|14.18|12.78|0
1651858500000|2022-05-06 17:35:00|14.36|12.96|14.33|12.93|14.36|12.96|14.24|12.84|0
1651858510000|2022-05-06 17:35:10|14.48|13.08|14.6|13.2|14.64|13.24|14.48|13.08|0
1651858520000|2022-05-06 17:35:20|14.51|13.11|14.52|13.12|14.55|13.15|14.39|12.99|0
1651858530000|2022-05-06 17:35:30|14.55|13.15|14.47|13.07|14.55|13.15|14.47|13.07|0
1651858540000|2022-05-06 17:35:40|14.55|13.15|14.57|13.17|14.63|13.23|14.55|13.15|0
1651858550000|2022-05-06 17:35:50|14.6|13.2|14.56|13.16|14.63|13.23|14.56|13.16|0
1651858560000|2022-05-06 17:36:00|14.63|13.23|14.74|13.33|14.74|13.33|14.63|13.23|0
1651858570000|2022-05-06 17:36:10|14.82|13.41|14.74|13.33|14.82|13.41|14.74|13.33|0
1651858580000|2022-05-06 17:36:20|14.71|13.31|14.43|13.03|14.71|13.31|14.43|13.03|0
1651858590000|2022-05-06 17:36:30|14.31|12.91|14.03|12.63|14.31|12.91|14.03|12.63|0
1651858600000|2022-05-06 17:36:40|14.02|12.62|13.66|12.26|14.02|12.62|13.66|12.26|0
1651858610000|2022-05-06 17:36:50|13.76|12.36|13.75|12.35|13.76|12.36|13.75|12.35|0
1651858620000|2022-05-06 17:37:00|13.84|12.44|13.48|12.08|13.84|12.44|13.48|12.08|0
1651858630000|2022-05-06 17:37:10|13.38|11.98|13.18|11.78|13.38|11.98|13.18|11.78|0
1651858640000|2022-05-06 17:37:20|13.23|11.83|12.99|11.59|13.23|11.83|12.99|11.59|0
1651858650000|2022-05-06 17:37:30|12.96|11.56|12.84|11.44|12.96|11.56|12.84|11.44|0
1651858660000|2022-05-06 17:37:40|12.82|11.42|12.79|11.39|12.82|11.42|12.72|11.32|0
1651858670000|2022-05-06 17:37:50|12.83|11.43|12.87|11.47|12.89|11.49|12.83|11.43|0
1651858680000|2022-05-06 17:38:00|12.88|11.48|12.79|11.39|12.88|11.48|12.67|11.27|0
1651858690000|2022-05-06 17:38:10|12.82|11.42|13.13|11.73|13.13|11.73|12.82|11.42|0
1651858700000|2022-05-06 17:38:20|13.11|11.71|13.16|11.76|13.18|11.78|13.11|11.71|0
1651858710000|2022-05-06 17:38:30|13.05|11.65|13.01|11.61|13.1|11.7|13.01|11.61|0
1651858720000|2022-05-06 17:38:40|12.94|11.54|13.06|11.66|13.06|11.66|12.94|11.54|0
1651858730000|2022-05-06 17:38:50|13|11.6|13|11.6|13.08|11.68|13|11.6|0
1651858740000|2022-05-06 17:39:00|13.01|11.61|12.94|11.54|13.04|11.64|12.94|11.54|0
1651858750000|2022-05-06 17:39:10|12.99|11.59|12.96|11.56|12.99|11.59|12.91|11.51|0
1651858760000|2022-05-06 17:39:20|13.06|11.66|13.12|11.72|13.13|11.73|13.06|11.66|0
1651858770000|2022-05-06 17:39:30|13.08|11.68|13.21|11.81|13.21|11.81|13.08|11.68|0
1651858780000|2022-05-06 17:39:40|13.13|11.73|13.07|11.67|13.16|11.76|13.07|11.67|0
1651858790000|2022-05-06 17:39:50|13.16|11.76|13.13|11.73|13.18|11.78|13.13|11.73|0
1651858800000|2022-05-06 17:40:00|13.19|11.79|13.76|12.36|13.99|12.59|13.19|11.79|0
1651858810000|2022-05-06 17:40:10|13.63|12.23|13.76|12.36|13.76|12.36|13.63|12.23|0
1651858820000|2022-05-06 17:40:20|13.81|12.41|13.81|12.41|13.91|12.51|13.81|12.41|0
1651858830000|2022-05-06 17:40:30|13.76|12.36|13.78|12.38|13.84|12.44|13.76|12.36|0
1651858840000|2022-05-06 17:40:40|13.71|12.31|13.63|12.23|13.84|12.44|13.63|12.23|0
1651858850000|2022-05-06 17:40:50|13.69|12.29|13.61|12.21|13.69|12.29|13.61|12.21|0
1651858860000|2022-05-06 17:41:00|13.46|12.06|13.58|12.18|13.58|12.18|13.46|12.06|0
1651858870000|2022-05-06 17:41:10|13.63|12.23|13.66|12.26|13.78|12.38|13.63|12.23|0
1651858880000|2022-05-06 17:41:20|13.58|12.18|13.44|12.04|13.58|12.18|13.44|12.04|0
1651858890000|2022-05-06 17:41:30|13.38|11.98|13.45|12.05|13.53|12.13|13.38|11.98|0
1651858900000|2022-05-06 17:41:40|13.38|11.98|12.89|11.49|13.38|11.98|12.89|11.49|0
1651858910000|2022-05-06 17:41:50|12.9|11.5|12.86|11.46|12.9|11.5|12.84|11.44|0
1651858920000|2022-05-06 17:42:00|12.94|11.54|12.84|11.44|12.94|11.54|12.84|11.44|0
1651858930000|2022-05-06 17:42:10|12.72|11.32|12.68|11.28|12.77|11.37|12.68|11.28|0
1651858940000|2022-05-06 17:42:20|12.67|11.27|12.67|11.27|12.67|11.27|12.65|11.25|0
1651858950000|2022-05-06 17:42:30|12.94|11.54|12.62|11.22|12.94|11.54|12.62|11.22|0
1651858960000|2022-05-06 17:42:40|12.67|11.27|12.52|11.12|12.67|11.27|12.52|11.12|0
1651858970000|2022-05-06 17:42:50|12.62|11.22|12.53|11.13|12.69|11.29|12.53|11.13|0
1651858980000|2022-05-06 17:43:00|12.55|11.15|12.67|11.27|12.67|11.27|12.55|11.15|0
1651858990000|2022-05-06 17:43:10|12.69|11.29|13.18|11.78|13.24|11.84|12.69|11.29|0
1651859000000|2022-05-06 17:43:20|13.05|11.65|12.98|11.58|13.05|11.65|12.97|11.57|0
1651859010000|2022-05-06 17:43:30|13.21|11.81|13.25|11.85|13.28|11.88|13.21|11.81|0
1651859020000|2022-05-06 17:43:40|13.26|11.86|13.35|11.95|13.51|12.11|13.23|11.83|0
1651859030000|2022-05-06 17:43:50|13.28|11.88|13.16|11.76|13.28|11.88|13.16|11.76|0
1651859040000|2022-05-06 17:44:00|13.11|11.71|13.28|11.88|13.28|11.88|13.03|11.63|0
1651859050000|2022-05-06 17:44:10|13.06|11.66|13.18|11.78|13.22|11.82|13.06|11.66|0
1651859060000|2022-05-06 17:44:20|13.06|11.66|13.1|11.7|13.1|11.7|13.03|11.63|0
1651859070000|2022-05-06 17:44:30|13.09|11.69|13.23|11.83|13.23|11.83|13.09|11.69|0
1651859080000|2022-05-06 17:44:40|13.18|11.78|13.38|11.98|13.38|11.98|13.18|11.78|0
1651859090000|2022-05-06 17:44:50|13.4|12|13.3|11.9|13.43|12.03|13.3|11.9|0
1651859100000|2022-05-06 17:45:00|13.38|11.98|13.44|12.04|13.45|12.05|13.38|11.98|0
1651859110000|2022-05-06 17:45:10|13.35|11.95|13.65|12.25|13.78|12.38|13.35|11.95|0
1651859120000|2022-05-06 17:45:20|13.58|12.18|13.39|11.99|13.58|12.18|13.39|11.99|0
1651859130000|2022-05-06 17:45:30|13.41|12.01|13.55|12.15|13.58|12.18|13.41|12.01|0
1651859140000|2022-05-06 17:45:40|13.48|12.08|13.55|12.15|13.55|12.15|13.41|12.01|0
1651859150000|2022-05-06 17:45:50|13.39|11.99|13.43|12.03|13.43|12.03|13.38|11.98|0
1651859160000|2022-05-06 17:46:00|13.17|11.77|13.18|11.78|13.18|11.78|13.15|11.75|0
1651859170000|2022-05-06 17:46:10|13.13|11.73|13.1|11.7|13.13|11.73|13.05|11.65|0
1651859180000|2022-05-06 17:46:20|13.18|11.78|13.15|11.75|13.28|11.88|13.13|11.73|0
1651859190000|2022-05-06 17:46:30|13.08|11.68|13.05|11.65|13.08|11.68|13.03|11.63|0
1651859200000|2022-05-06 17:46:40|13.01|11.61|13.1|11.7|13.1|11.7|13.01|11.61|0
1651859210000|2022-05-06 17:46:50|13.05|11.65|12.79|11.39|13.14|11.74|12.79|11.39|0
1651859220000|2022-05-06 17:47:00|12.76|11.36|12.49|11.09|12.76|11.36|12.49|11.09|0
1651859230000|2022-05-06 17:47:10|12.51|11.11|12.7|11.3|12.7|11.3|12.51|11.11|0
1651859240000|2022-05-06 17:47:20|12.79|11.39|12.52|11.12|12.8|11.4|12.52|11.12|0
1651859250000|2022-05-06 17:47:30|12.55|11.15|12.69|11.29|12.69|11.29|12.55|11.15|0
1651859260000|2022-05-06 17:47:40|12.64|11.24|12.6|11.2|12.64|11.24|12.6|11.2|0
1651859270000|2022-05-06 17:47:50|12.62|11.22|12.6|11.2|12.74|11.34|12.6|11.2|0
1651859280000|2022-05-06 17:48:00|12.64|11.24|12.74|11.34|12.76|11.36|12.64|11.24|0
1651859290000|2022-05-06 17:48:10|12.7|11.3|12.69|11.29|12.71|11.31|12.65|11.25|0
1651859300000|2022-05-06 17:48:20|12.86|11.46|12.73|11.33|12.86|11.46|12.69|11.29|0
1651859310000|2022-05-06 17:48:30|12.98|11.58|12.81|11.41|12.98|11.58|12.81|11.41|0
1651859320000|2022-05-06 17:48:40|12.77|11.37|12.79|11.39|12.83|11.43|12.77|11.37|0
1651859330000|2022-05-06 17:48:50|13.29|11.89|12.95|11.55|13.29|11.89|12.95|11.55|0
1651859340000|2022-05-06 17:49:00|12.97|11.57|13.14|11.74|13.14|11.74|12.97|11.57|0
1651859350000|2022-05-06 17:49:10|13.04|11.64|13.12|11.72|13.12|11.72|12.97|11.57|0
1651859360000|2022-05-06 17:49:20|13.19|11.79|13.2|11.8|13.23|11.83|13.19|11.79|0
1651859370000|2022-05-06 17:49:30|13.22|11.82|13.19|11.79|13.22|11.82|13.19|11.79|0
1651859380000|2022-05-06 17:49:40|13.23|11.83|13.31|11.91|13.31|11.91|13.23|11.83|0
1651859390000|2022-05-06 17:49:50|13.24|11.84|13.24|11.84|13.24|11.84|13.19|11.79|0
1651859400000|2022-05-06 17:50:00|13.29|11.89|13.26|11.86|13.29|11.89|13.26|11.86|0
1651859410000|2022-05-06 17:50:10|13.23|11.83|13.31|11.91|13.31|11.91|13.17|11.77|0
1651859420000|2022-05-06 17:50:20|13.43|12.03|13.24|11.84|13.44|12.04|13.24|11.84|0
1651859430000|2022-05-06 17:50:30|13.09|11.69|12.83|11.43|13.09|11.69|12.83|11.43|0
1651859440000|2022-05-06 17:50:40|12.71|11.31|12.63|11.23|12.73|11.33|12.63|11.23|0
1651859450000|2022-05-06 17:50:50|12.55|11.15|12.59|11.19|12.61|11.21|12.55|11.15|0
1651859460000|2022-05-06 17:51:00|12.61|11.21|12.78|11.38|12.85|11.45|12.61|11.21|0
1651859470000|2022-05-06 17:51:10|12.8|11.4|12.68|11.28|12.84|11.44|12.68|11.28|0
1651859480000|2022-05-06 17:51:20|12.66|11.26|12.63|11.23|12.68|11.28|12.63|11.23|0
1651859490000|2022-05-06 17:51:30|12.74|11.34|12.83|11.43|12.83|11.43|12.74|11.34|0
1651859500000|2022-05-06 17:51:40|12.84|11.44|12.95|11.55|12.96|11.56|12.84|11.44|0
1651859510000|2022-05-06 17:51:50|12.92|11.52|12.73|11.33|12.92|11.52|12.73|11.33|0
1651859520000|2022-05-06 17:52:00|12.85|11.45|12.71|11.31|12.85|11.45|12.71|11.31|0
1651859530000|2022-05-06 17:52:10|12.66|11.26|12.61|11.21|12.66|11.26|12.59|11.19|0
1651859540000|2022-05-06 17:52:20|12.56|11.16|12.33|10.93|12.56|11.16|12.33|10.93|0
1651859550000|2022-05-06 17:52:30|12.34|10.94|12.35|10.95|12.38|10.98|12.34|10.94|0
1651859560000|2022-05-06 17:52:40|12.38|10.98|12.35|10.95|12.38|10.98|12.35|10.95|0
1651859570000|2022-05-06 17:52:50|12.32|10.92|12.38|10.98|12.38|10.98|12.31|10.91|0
1651859580000|2022-05-06 17:53:00|12.35|10.95|12.33|10.93|12.35|10.95|12.32|10.92|0
1651859590000|2022-05-06 17:53:10|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1651859600000|2022-05-06 17:53:20|12.16|10.76|12.05|10.65|12.16|10.76|12.03|10.63|0
1651859610000|2022-05-06 17:53:30|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1651859620000|2022-05-06 17:53:40|12.08|10.68|12.05|10.65|12.08|10.68|12.05|10.65|0
1651859630000|2022-05-06 17:53:50|12.1|10.7|12.03|10.63|12.1|10.7|11.95|10.55|0
1651859640000|2022-05-06 17:54:00|11.97|10.57|12.03|10.63|12.03|10.63|11.97|10.57|0
1651859650000|2022-05-06 17:54:10|12.01|10.61|12.08|10.68|12.09|10.69|12.01|10.61|0
1651859660000|2022-05-06 17:54:20|12.06|10.66|11.97|10.57|12.06|10.66|11.93|10.53|0
1651859670000|2022-05-06 17:54:30|11.96|10.56|12.32|10.92|12.32|10.92|11.96|10.56|0
1651859680000|2022-05-06 17:54:40|12.4|11|12.12|10.72|12.4|11|12.12|10.72|0
1651859690000|2022-05-06 17:54:50|12.19|10.79|12.17|10.77|12.19|10.79|12.12|10.72|0
1651859700000|2022-05-06 17:55:00|12.07|10.67|12.11|10.71|12.17|10.77|12.07|10.67|0
1651859710000|2022-05-06 17:55:10|12.07|10.67|11.94|10.54|12.09|10.69|11.94|10.54|0
1651859720000|2022-05-06 17:55:20|11.96|10.56|12.03|10.63|12.03|10.63|11.94|10.54|0
1651859730000|2022-05-06 17:55:30|12.07|10.67|12.17|10.77|12.17|10.77|12.07|10.67|0
1651859740000|2022-05-06 17:55:40|12.18|10.78|12.14|10.74|12.18|10.78|12.07|10.67|0
1651859750000|2022-05-06 17:55:50|12.1|10.7|12.21|10.81|12.21|10.81|12.1|10.7|0
1651859760000|2022-05-06 17:56:00|12.14|10.74|12.05|10.65|12.14|10.74|12.05|10.65|0
1651859770000|2022-05-06 17:56:10|11.96|10.56|12.05|10.65|12.05|10.65|11.95|10.55|0
1651859780000|2022-05-06 17:56:20|12.02|10.62|11.92|10.52|12.02|10.62|11.92|10.52|0
1651859790000|2022-05-06 17:56:30|11.94|10.54|11.96|10.56|11.96|10.56|11.93|10.53|0
1651859800000|2022-05-06 17:56:40|11.92|10.52|11.92|10.52|11.98|10.58|11.92|10.52|0
1651859810000|2022-05-06 17:56:50|11.94|10.54|11.96|10.56|11.99|10.59|11.94|10.54|0
1651859820000|2022-05-06 17:57:00|11.93|10.53|11.94|10.54|11.94|10.54|11.92|10.52|0
1651859830000|2022-05-06 17:57:10|11.93|10.53|11.96|10.56|12.03|10.63|11.93|10.53|0
1651859840000|2022-05-06 17:57:20|11.94|10.54|11.97|10.57|11.97|10.57|11.94|10.54|0
1651859850000|2022-05-06 17:57:30|11.92|10.52|11.87|10.47|11.92|10.52|11.85|10.45|0
1651859860000|2022-05-06 17:57:40|11.92|10.52|12.05|10.65|12.05|10.65|11.92|10.52|0
1651859870000|2022-05-06 17:57:50|11.99|10.59|12.03|10.63|12.07|10.67|11.99|10.59|0
1651859880000|2022-05-06 17:58:00|11.98|10.58|12.08|10.68|12.08|10.68|11.98|10.58|0
1651859890000|2022-05-06 17:58:10|12.17|10.77|12.14|10.74|12.17|10.77|12.12|10.72|0
1651859900000|2022-05-06 17:58:20|12.19|10.79|12.19|10.79|12.19|10.79|12.17|10.77|0
1651859910000|2022-05-06 17:58:30|12.15|10.75|12.07|10.67|12.15|10.75|12.07|10.67|0
1651859920000|2022-05-06 17:58:40|12.03|10.63|12.1|10.7|12.1|10.7|12.01|10.61|0
1651859930000|2022-05-06 17:58:50|12.11|10.71|12.06|10.66|12.11|10.71|12.05|10.65|0
1651859940000|2022-05-06 17:59:00|12.12|10.72|12.26|10.86|12.26|10.86|12.12|10.72|0
1651859950000|2022-05-06 17:59:10|12.23|10.83|12.16|10.76|12.23|10.83|12.16|10.76|0
1651859960000|2022-05-06 17:59:20|12.19|10.79|12.04|10.64|12.26|10.86|12|10.6|0
1651859970000|2022-05-06 17:59:30|12.05|10.65|12.16|10.76|12.16|10.76|12.03|10.63|0
1651859980000|2022-05-06 17:59:40|12.12|10.72|12.07|10.67|12.12|10.72|12.06|10.66|0
1651859990000|2022-05-06 17:59:50|12.03|10.63|12.12|10.72|12.12|10.72|12|10.6|0
1651860000000|2022-05-06 18:00:00|12.05|10.65|12.12|10.72|12.12|10.72|11.89|10.49|0
1651860010000|2022-05-06 18:00:10|12.13|10.73|11.87|10.47|12.13|10.73|11.87|10.47|0
1651860020000|2022-05-06 18:00:20|11.89|10.49|11.78|10.38|11.89|10.49|11.78|10.38|0
1651860030000|2022-05-06 18:00:30|11.89|10.49|12.14|10.74|12.14|10.74|11.89|10.49|0
1651860040000|2022-05-06 18:00:40|12.11|10.71|12.04|10.64|12.11|10.71|12.03|10.63|0
1651860050000|2022-05-06 18:00:50|12.07|10.67|12.3|10.9|12.3|10.9|12.07|10.67|0
1651860060000|2022-05-06 18:01:00|12.23|10.83|12.1|10.7|12.26|10.86|12.1|10.7|0
1651860070000|2022-05-06 18:01:10|12.14|10.74|12.22|10.82|12.22|10.82|12.14|10.74|0
1651860080000|2022-05-06 18:01:20|12.28|10.88|12.24|10.84|12.31|10.91|12.21|10.81|0
1651860090000|2022-05-06 18:01:30|12.21|10.81|12.21|10.81|12.21|10.81|12.14|10.74|0
1651860100000|2022-05-06 18:01:40|12.23|10.83|12.29|10.89|12.29|10.89|12.23|10.83|0
1651860110000|2022-05-06 18:01:50|12.31|10.91|12.23|10.83|12.31|10.91|12.19|10.79|0
1651860120000|2022-05-06 18:02:00|12.21|10.81|12.23|10.83|12.23|10.83|12.05|10.65|0
1651860130000|2022-05-06 18:02:10|12.26|10.86|12.35|10.95|12.35|10.95|12.21|10.81|0
1651860140000|2022-05-06 18:02:20|12.64|11.24|12.49|11.09|12.64|11.24|12.49|11.09|0
1651860150000|2022-05-06 18:02:30|12.42|11.02|12.26|10.86|12.42|11.02|12.26|10.86|0
1651860160000|2022-05-06 18:02:40|12.28|10.88|12.46|11.06|12.46|11.06|12.28|10.88|0
1651860170000|2022-05-06 18:02:50|12.56|11.16|12.54|11.14|12.56|11.16|12.51|11.11|0
1651860180000|2022-05-06 18:03:00|12.56|11.16|12.63|11.23|12.63|11.23|12.51|11.11|0
1651860190000|2022-05-06 18:03:10|12.51|11.11|12.35|10.95|12.51|11.11|12.35|10.95|0
1651860200000|2022-05-06 18:03:20|12.39|10.99|12.28|10.88|12.39|10.99|12.19|10.79|0
1651860210000|2022-05-06 18:03:30|12.23|10.83|12.37|10.97|12.37|10.97|12.23|10.83|0
1651860220000|2022-05-06 18:03:40|12.26|10.86|12.21|10.81|12.28|10.88|12.21|10.81|0
1651860230000|2022-05-06 18:03:50|12.37|10.97|12.45|11.05|12.49|11.09|12.37|10.97|0
1651860240000|2022-05-06 18:04:00|12.42|11.02|12.5|11.1|12.52|11.12|12.42|11.02|0
1651860250000|2022-05-06 18:04:10|12.45|11.05|12.32|10.92|12.45|11.05|12.32|10.92|0
1651860260000|2022-05-06 18:04:20|12.34|10.94|12.21|10.81|12.34|10.94|12.19|10.79|0
1651860270000|2022-05-06 18:04:30|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1651860280000|2022-05-06 18:04:40|12.07|10.67|11.87|10.47|12.07|10.67|11.87|10.47|0
1651860290000|2022-05-06 18:04:50|11.85|10.45|11.87|10.47|11.87|10.47|11.84|10.44|0
1651860300000|2022-05-06 18:05:00|11.78|10.38|11.67|10.27|11.78|10.38|11.67|10.27|0
1651860310000|2022-05-06 18:05:10|11.48|10.08|11.34|9.94|11.51|10.11|11.34|9.94|0
1651860320000|2022-05-06 18:05:20|11.38|9.98|11.3|9.9|11.38|9.98|11.3|9.9|0
1651860330000|2022-05-06 18:05:30|11.26|9.86|11.32|9.92|11.32|9.92|11.26|9.86|0
1651860340000|2022-05-06 18:05:40|11.36|9.96|11.32|9.92|11.36|9.96|11.32|9.92|0
1651860350000|2022-05-06 18:05:50|11.27|9.87|11.25|9.85|11.27|9.87|11.25|9.85|0
1651860360000|2022-05-06 18:06:00|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1651860370000|2022-05-06 18:06:10|11.21|9.81|11.19|9.79|11.21|9.81|11.17|9.77|0
1651860380000|2022-05-06 18:06:20|11.02|9.62|11.1|9.7|11.1|9.7|11.02|9.62|0
1651860390000|2022-05-06 18:06:30|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1651860400000|2022-05-06 18:06:40|11.04|9.64|11.15|9.75|11.15|9.75|11.04|9.64|0
1651860410000|2022-05-06 18:06:50|11.19|9.79|11.12|9.72|11.19|9.79|11.12|9.72|0
1651860420000|2022-05-06 18:07:00|10.98|9.58|11.04|9.64|11.08|9.68|10.98|9.58|0
1651860430000|2022-05-06 18:07:10|11.02|9.62|11.04|9.64|11.04|9.64|11|9.6|0
1651860440000|2022-05-06 18:07:20|11.02|9.62|10.93|9.53|11.02|9.62|10.93|9.53|0
1651860450000|2022-05-06 18:07:30|10.98|9.58|10.95|9.55|10.98|9.58|10.93|9.53|0
1651860460000|2022-05-06 18:07:40|10.91|9.51|10.98|9.58|10.98|9.58|10.91|9.51|0
1651860470000|2022-05-06 18:07:50|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1651860480000|2022-05-06 18:08:00|10.95|9.55|11.04|9.64|11.08|9.68|10.95|9.55|0
1651860490000|2022-05-06 18:08:10|11.07|9.67|11.1|9.7|11.17|9.77|11.07|9.67|0
1651860500000|2022-05-06 18:08:20|11.12|9.72|11.12|9.72|11.12|9.72|11.07|9.67|0
1651860510000|2022-05-06 18:08:30|11.1|9.7|11.12|9.72|11.14|9.74|11.1|9.7|0
1651860520000|2022-05-06 18:08:40|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1651860530000|2022-05-06 18:08:50|11.1|9.7|11.1|9.7|11.14|9.74|11.1|9.7|0
1651860540000|2022-05-06 18:09:00|11.12|9.72|11.04|9.64|11.12|9.72|11|9.6|0
1651860550000|2022-05-06 18:09:10|11|9.6|10.95|9.55|11.04|9.64|10.95|9.55|0
1651860560000|2022-05-06 18:09:20|10.98|9.58|10.94|9.54|11|9.6|10.94|9.54|0
1651860570000|2022-05-06 18:09:30|10.98|9.58|10.95|9.55|10.98|9.58|10.93|9.53|0
1651860580000|2022-05-06 18:09:40|10.98|9.58|10.83|9.43|10.98|9.58|10.83|9.43|0
1651860590000|2022-05-06 18:09:50|10.85|9.45|10.81|9.41|10.85|9.45|10.81|9.41|0
1651860600000|2022-05-06 18:10:00|10.82|9.42|10.84|9.44|10.85|9.45|10.82|9.42|0
1651860610000|2022-05-06 18:10:10|10.85|9.45|11|9.6|11|9.6|10.85|9.45|0
1651860620000|2022-05-06 18:10:20|10.91|9.51|10.83|9.43|10.91|9.51|10.79|9.39|0
1651860630000|2022-05-06 18:10:30|10.85|9.45|10.91|9.51|10.93|9.53|10.85|9.45|0
1651860640000|2022-05-06 18:10:40|10.87|9.47|11.04|9.64|11.04|9.64|10.87|9.47|0
1651860650000|2022-05-06 18:10:50|11.14|9.74|11.08|9.68|11.14|9.74|11.04|9.64|0
1651860660000|2022-05-06 18:11:00|11.07|9.67|10.91|9.51|11.07|9.67|10.91|9.51|0
1651860670000|2022-05-06 18:11:10|10.93|9.53|11.02|9.62|11.02|9.62|10.93|9.53|0
1651860680000|2022-05-06 18:11:20|10.97|9.57|11.04|9.64|11.1|9.7|10.97|9.57|0
1651860690000|2022-05-06 18:11:30|11|9.6|11.23|9.83|11.23|9.83|11|9.6|0
1651860700000|2022-05-06 18:11:40|11.25|9.85|11.29|9.89|11.31|9.91|11.25|9.85|0
1651860710000|2022-05-06 18:11:50|11.25|9.85|11.61|10.21|11.61|10.21|11.21|9.81|0
1651860720000|2022-05-06 18:12:00|11.49|10.09|11.44|10.04|11.49|10.09|11.38|9.98|0
1651860730000|2022-05-06 18:12:10|11.49|10.09|11.75|10.35|11.75|10.35|11.49|10.09|0
1651860740000|2022-05-06 18:12:20|11.82|10.42|11.82|10.42|11.82|10.42|11.79|10.39|0
1651860750000|2022-05-06 18:12:30|11.71|10.31|11.78|10.38|11.78|10.38|11.6|10.2|0
1651860760000|2022-05-06 18:12:40|11.71|10.31|11.69|10.29|11.71|10.31|11.64|10.24|0
1651860770000|2022-05-06 18:12:50|11.71|10.31|11.73|10.33|11.73|10.33|11.69|10.29|0
1651860780000|2022-05-06 18:13:00|11.71|10.31|11.73|10.33|11.75|10.35|11.62|10.22|0
1651860790000|2022-05-06 18:13:10|11.69|10.29|11.55|10.15|11.69|10.29|11.55|10.15|0
1651860800000|2022-05-06 18:13:20|11.56|10.16|11.58|10.18|11.62|10.22|11.56|10.16|0
1651860810000|2022-05-06 18:13:30|11.66|10.26|11.53|10.13|11.66|10.26|11.53|10.13|0
1651860820000|2022-05-06 18:13:40|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1651860830000|2022-05-06 18:13:50|11.53|10.13|11.49|10.09|11.53|10.13|11.44|10.04|0
1651860840000|2022-05-06 18:14:00|11.51|10.11|11.6|10.2|11.6|10.2|11.49|10.09|0
1651860850000|2022-05-06 18:14:10|11.62|10.22|11.71|10.31|11.71|10.31|11.58|10.18|0
1651860860000|2022-05-06 18:14:20|11.66|10.26|11.48|10.08|11.66|10.26|11.48|10.08|0
1651860870000|2022-05-06 18:14:30|11.47|10.07|11.4|10|11.47|10.07|11.4|10|0
1651860880000|2022-05-06 18:14:40|11.31|9.91|11.42|10.02|11.42|10.02|11.31|9.91|0
1651860890000|2022-05-06 18:14:50|11.45|10.05|11.55|10.15|11.57|10.17|11.45|10.05|0
1651860900000|2022-05-06 18:15:00|11.53|10.13|11.75|10.35|11.82|10.42|11.53|10.13|0
1651860910000|2022-05-06 18:15:10|11.71|10.31|11.64|10.24|11.71|10.31|11.64|10.24|0
1651860920000|2022-05-06 18:15:20|11.66|10.26|11.75|10.35|11.77|10.37|11.66|10.26|0
1651860930000|2022-05-06 18:15:30|11.73|10.33|11.73|10.33|11.82|10.42|11.73|10.33|0
1651860940000|2022-05-06 18:15:40|11.77|10.37|11.84|10.44|11.84|10.44|11.75|10.35|0
1651860950000|2022-05-06 18:15:50|11.89|10.49|12.11|10.71|12.16|10.76|11.89|10.49|0
1651860960000|2022-05-06 18:16:00|12.14|10.74|12.04|10.64|12.18|10.78|12.04|10.64|0
1651860970000|2022-05-06 18:16:10|12.02|10.62|11.84|10.44|12.02|10.62|11.84|10.44|0
1651860980000|2022-05-06 18:16:20|11.64|10.24|11.63|10.23|11.66|10.26|11.63|10.23|0
1651860990000|2022-05-06 18:16:30|11.64|10.24|11.71|10.31|11.71|10.31|11.62|10.22|0
1651861000000|2022-05-06 18:16:40|11.68|10.28|11.64|10.24|11.68|10.28|11.61|10.21|0
1651861010000|2022-05-06 18:16:50|11.62|10.22|11.4|10|11.62|10.22|11.4|10|0
1651861020000|2022-05-06 18:17:00|11.46|10.06|11.51|10.11|11.51|10.11|11.43|10.03|0
1651861030000|2022-05-06 18:17:10|11.52|10.12|11.58|10.18|11.58|10.18|11.52|10.12|0
1651861040000|2022-05-06 18:17:20|11.64|10.24|11.66|10.26|11.68|10.28|11.64|10.24|0
1651861050000|2022-05-06 18:17:30|11.57|10.17|11.62|10.22|11.66|10.26|11.57|10.17|0
1651861060000|2022-05-06 18:17:40|12.04|10.64|11.98|10.58|12.04|10.64|11.98|10.58|0
1651861070000|2022-05-06 18:17:50|11.91|10.51|11.81|10.41|11.92|10.52|11.81|10.41|0
1651861080000|2022-05-06 18:18:00|11.75|10.35|12.02|10.62|12.02|10.62|11.75|10.35|0
1651861090000|2022-05-06 18:18:10|11.8|10.4|11.71|10.31|11.8|10.4|11.71|10.31|0
1651861100000|2022-05-06 18:18:20|11.66|10.26|11.69|10.29|11.69|10.29|11.66|10.26|0
1651861110000|2022-05-06 18:18:30|11.71|10.31|11.95|10.55|11.95|10.55|11.71|10.31|0
1651861120000|2022-05-06 18:18:40|11.98|10.58|11.88|10.48|11.98|10.58|11.86|10.46|0
1651861130000|2022-05-06 18:18:50|11.77|10.37|11.91|10.51|11.91|10.51|11.77|10.37|0
1651861140000|2022-05-06 18:19:00|11.86|10.46|11.91|10.51|11.91|10.51|11.82|10.42|0
1651861150000|2022-05-06 18:19:10|11.82|10.42|11.67|10.27|11.82|10.42|11.66|10.26|0
1651861160000|2022-05-06 18:19:20|11.64|10.24|11.49|10.09|11.64|10.24|11.49|10.09|0
1651861170000|2022-05-06 18:19:30|11.51|10.11|11.51|10.11|11.55|10.15|11.51|10.11|0
1651861180000|2022-05-06 18:19:40|11.53|10.13|11.52|10.12|11.53|10.13|11.46|10.06|0
1651861190000|2022-05-06 18:19:50|11.55|10.15|11.44|10.04|11.63|10.23|11.44|10.04|0
1651861200000|2022-05-06 18:20:00|11.25|9.85|11.29|9.89|11.29|9.89|11.25|9.85|0
1651861210000|2022-05-06 18:20:10|11.39|9.99|11.43|10.03|11.43|10.03|11.37|9.97|0
1651861220000|2022-05-06 18:20:20|11.35|9.95|11.31|9.91|11.4|10|11.31|9.91|0
1651861230000|2022-05-06 18:20:30|11.27|9.87|11.2|9.8|11.27|9.87|11.18|9.78|0
1651861240000|2022-05-06 18:20:40|11.29|9.89|11.23|9.83|11.29|9.89|11.21|9.81|0
1651861250000|2022-05-06 18:20:50|11.12|9.72|11.2|9.8|11.2|9.8|11.12|9.72|0
1651861260000|2022-05-06 18:21:00|11.25|9.85|11.19|9.79|11.31|9.91|11.19|9.79|0
1651861270000|2022-05-06 18:21:10|11.16|9.76|11.12|9.72|11.16|9.76|11.09|9.69|0
1651861280000|2022-05-06 18:21:20|11.16|9.76|11.12|9.72|11.17|9.77|11.12|9.72|0
1651861290000|2022-05-06 18:21:30|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1651861300000|2022-05-06 18:21:40|11.18|9.78|11.18|9.78|11.18|9.78|11.14|9.74|0
1651861310000|2022-05-06 18:21:50|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1651861320000|2022-05-06 18:22:00|11.16|9.76|11.1|9.7|11.16|9.76|11.08|9.68|0
1651861330000|2022-05-06 18:22:10|11.09|9.69|11.14|9.74|11.16|9.76|11.09|9.69|0
1651861340000|2022-05-06 18:22:20|11.19|9.79|11.08|9.68|11.19|9.79|11.08|9.68|0
1651861350000|2022-05-06 18:22:30|11.1|9.7|11.16|9.76|11.16|9.76|11.1|9.7|0
1651861360000|2022-05-06 18:22:40|11.14|9.74|11.18|9.78|11.18|9.78|11.14|9.74|0
1651861370000|2022-05-06 18:22:50|11.16|9.76|11.16|9.76|11.16|9.76|11.14|9.74|0
1651861380000|2022-05-06 18:23:00|11.17|9.77|11.18|9.78|11.27|9.87|11.17|9.77|0
1651861390000|2022-05-06 18:23:10|11.16|9.76|11.27|9.87|11.27|9.87|11.16|9.76|0
1651861400000|2022-05-06 18:23:20|11.25|9.85|11.14|9.74|11.25|9.85|11.08|9.68|0
1651861410000|2022-05-06 18:23:30|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1651861420000|2022-05-06 18:23:40|11.22|9.82|11.12|9.72|11.22|9.82|11.12|9.72|0
1651861430000|2022-05-06 18:23:50|11.2|9.8|11.36|9.96|11.36|9.96|11.2|9.8|0
1651861440000|2022-05-06 18:24:00|11.31|9.91|11.28|9.88|11.31|9.91|11.23|9.83|0
1651861450000|2022-05-06 18:24:10|11.35|9.95|11.62|10.22|11.62|10.22|11.35|9.95|0
1651861460000|2022-05-06 18:24:20|11.7|10.3|11.7|10.3|11.71|10.31|11.68|10.28|0
1651861470000|2022-05-06 18:24:30|11.62|10.22|11.54|10.14|11.64|10.24|11.54|10.14|0
1651861480000|2022-05-06 18:24:40|11.46|10.06|11.36|9.96|11.47|10.07|11.36|9.96|0
1651861490000|2022-05-06 18:24:50|11.26|9.86|11.32|9.92|11.32|9.92|11.26|9.86|0
1651861500000|2022-05-06 18:25:00|11.18|9.78|11.12|9.72|11.18|9.78|11.12|9.72|0
1651861510000|2022-05-06 18:25:10|11.22|9.82|11.2|9.8|11.33|9.93|11.2|9.8|0
1651861520000|2022-05-06 18:25:20|11.18|9.78|11.1|9.7|11.18|9.78|11.1|9.7|0
1651861530000|2022-05-06 18:25:30|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1651861540000|2022-05-06 18:25:40|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1651861550000|2022-05-06 18:25:50|10.64|9.24|10.68|9.28|10.7|9.3|10.64|9.24|0
1651861560000|2022-05-06 18:26:00|10.74|9.34|10.72|9.32|10.75|9.35|10.72|9.32|0
1651861570000|2022-05-06 18:26:10|10.67|9.27|10.61|9.21|10.67|9.27|10.58|9.18|0
1651861580000|2022-05-06 18:26:20|10.62|9.22|10.72|9.32|10.72|9.32|10.62|9.22|0
1651861590000|2022-05-06 18:26:30|10.66|9.26|10.8|9.4|10.8|9.4|10.66|9.26|0
1651861600000|2022-05-06 18:26:40|10.82|9.42|10.8|9.4|10.82|9.42|10.77|9.37|0
1651861610000|2022-05-06 18:26:50|10.79|9.39|10.8|9.4|10.84|9.44|10.78|9.38|0
1651861620000|2022-05-06 18:27:00|10.82|9.42|10.86|9.46|10.86|9.46|10.82|9.42|0
1651861630000|2022-05-06 18:27:10|11.2|9.8|11.18|9.78|11.2|9.8|11.1|9.7|0
1651861640000|2022-05-06 18:27:20|11.14|9.74|10.97|9.57|11.14|9.74|10.97|9.57|0
1651861650000|2022-05-06 18:27:30|10.96|9.56|11.05|9.65|11.16|9.76|10.96|9.56|0
1651861660000|2022-05-06 18:27:40|11.08|9.68|11.23|9.83|11.23|9.83|11.08|9.68|0
1651861670000|2022-05-06 18:27:50|11.16|9.76|11.12|9.72|11.16|9.76|11.01|9.61|0
1651861680000|2022-05-06 18:28:00|11.1|9.7|11.03|9.63|11.12|9.72|11.03|9.63|0
1651861690000|2022-05-06 18:28:10|10.84|9.44|11.1|9.7|11.1|9.7|10.84|9.44|0
1651861700000|2022-05-06 18:28:20|11.05|9.65|10.93|9.53|11.09|9.69|10.93|9.53|0
1651861710000|2022-05-06 18:28:30|10.95|9.55|11.03|9.63|11.07|9.67|10.95|9.55|0
1651861720000|2022-05-06 18:28:40|10.97|9.57|11.05|9.65|11.05|9.65|10.97|9.57|0
1651861730000|2022-05-06 18:28:50|11.09|9.69|11.03|9.63|11.14|9.74|11.03|9.63|0
1651861740000|2022-05-06 18:29:00|11.09|9.69|11.05|9.65|11.09|9.69|11.04|9.64|0
1651861750000|2022-05-06 18:29:10|11.14|9.74|11.01|9.61|11.14|9.74|11.01|9.61|0
1651861760000|2022-05-06 18:29:20|11.07|9.67|11.09|9.69|11.09|9.69|10.99|9.59|0
1651861770000|2022-05-06 18:29:30|11.12|9.72|10.91|9.51|11.12|9.72|10.91|9.51|0
1651861780000|2022-05-06 18:29:40|10.82|9.42|10.91|9.51|10.95|9.55|10.82|9.42|0
1651861790000|2022-05-06 18:29:50|10.93|9.53|10.93|9.53|10.93|9.53|10.91|9.51|0
1651861800000|2022-05-06 18:30:00|10.97|9.57|10.97|9.57|11.05|9.65|10.92|9.52|0
1651861810000|2022-05-06 18:30:10|11.02|9.62|10.9|9.5|11.02|9.62|10.9|9.5|0
1651861820000|2022-05-06 18:30:20|10.97|9.57|11.23|9.83|11.29|9.89|10.97|9.57|0
1651861830000|2022-05-06 18:30:30|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1651861840000|2022-05-06 18:30:40|11.07|9.67|10.71|9.31|11.07|9.67|10.71|9.31|0
1651861850000|2022-05-06 18:30:50|10.82|9.42|10.85|9.45|10.85|9.45|10.8|9.4|0
1651861860000|2022-05-06 18:31:00|10.86|9.46|10.84|9.44|10.86|9.46|10.83|9.43|0
1651861870000|2022-05-06 18:31:10|10.9|9.5|11.01|9.61|11.01|9.61|10.82|9.42|0
1651861880000|2022-05-06 18:31:20|10.93|9.53|10.88|9.48|10.93|9.53|10.81|9.41|0
1651861890000|2022-05-06 18:31:30|10.8|9.4|10.76|9.36|10.84|9.44|10.76|9.36|0
1651861900000|2022-05-06 18:31:40|10.7|9.3|10.78|9.38|10.8|9.4|10.7|9.3|0
1651861910000|2022-05-06 18:31:50|10.7|9.3|10.77|9.37|10.77|9.37|10.68|9.28|0
1651861920000|2022-05-06 18:32:00|10.75|9.35|10.49|9.09|10.75|9.35|10.49|9.09|0
1651861930000|2022-05-06 18:32:10|10.39|8.99|10.37|8.97|10.43|9.03|10.37|8.97|0
1651861940000|2022-05-06 18:32:20|10.41|9.01|10.36|8.96|10.44|9.04|10.36|8.96|0
1651861950000|2022-05-06 18:32:30|10.37|8.97|10.35|8.95|10.41|9.01|10.35|8.95|0
1651861960000|2022-05-06 18:32:40|10.31|8.91|10.32|8.92|10.32|8.92|10.31|8.91|0
1651861970000|2022-05-06 18:32:50|10.31|8.91|10.29|8.89|10.33|8.93|10.29|8.89|0
1651861980000|2022-05-06 18:33:00|10.31|8.91|10.33|8.93|10.35|8.95|10.31|8.91|0
1651861990000|2022-05-06 18:33:10|10.36|8.96|10.37|8.97|10.37|8.97|10.35|8.95|0
1651862000000|2022-05-06 18:33:20|10.36|8.96|10.37|8.97|10.4|9|10.36|8.96|0
1651862010000|2022-05-06 18:33:30|10.39|8.99|9.77|8.37|10.39|8.99|9.77|8.37|0
1651862020000|2022-05-06 18:33:40|9.83|8.43|9.94|8.54|9.94|8.54|9.83|8.43|0
1651862030000|2022-05-06 18:33:50|11.41|10.01|11.47|10.07|11.51|10.11|11.41|10.01|0
1651862040000|2022-05-06 18:34:00|11.56|10.16|11.43|10.03|11.56|10.16|11.43|10.03|0
1651862050000|2022-05-06 18:34:10|11.95|10.55|12.01|10.61|12.01|10.61|11.89|10.49|0
1651862060000|2022-05-06 18:34:20|12|10.6|12.05|10.65|12.06|10.66|11.98|10.58|0
1651862070000|2022-05-06 18:34:30|11.98|10.58|11.93|10.53|12|10.6|11.93|10.53|0
1651862080000|2022-05-06 18:34:40|11.87|10.47|11.95|10.55|11.95|10.55|11.87|10.47|0
1651862090000|2022-05-06 18:34:50|11.93|10.53|11.99|10.59|12.01|10.61|11.93|10.53|0
1651862100000|2022-05-06 18:35:00|12.02|10.62|12.13|10.73|12.13|10.73|12.02|10.62|0
1651862110000|2022-05-06 18:35:10|12|10.6|11.87|10.47|12.03|10.63|11.87|10.47|0
1651862120000|2022-05-06 18:35:20|11.92|10.52|11.93|10.53|11.93|10.53|11.87|10.47|0
1651862130000|2022-05-06 18:35:30|11.92|10.52|11.87|10.47|11.92|10.52|11.87|10.47|0
1651862140000|2022-05-06 18:35:40|11.95|10.55|12.02|10.62|12.02|10.62|11.93|10.53|0
1651862150000|2022-05-06 18:35:50|12|10.6|12.29|10.89|12.31|10.91|12|10.6|0
1651862160000|2022-05-06 18:36:00|12.18|10.78|12.2|10.8|12.2|10.8|12.02|10.62|0
1651862170000|2022-05-06 18:36:10|12.15|10.75|12.24|10.84|12.24|10.84|12.15|10.75|0
1651862180000|2022-05-06 18:36:20|12.22|10.82|12.13|10.73|12.22|10.82|12.13|10.73|0
1651862190000|2022-05-06 18:36:30|12.14|10.74|12.22|10.82|12.22|10.82|12.14|10.74|0
1651862200000|2022-05-06 18:36:40|12.18|10.78|12.13|10.73|12.18|10.78|12.09|10.69|0
1651862210000|2022-05-06 18:36:50|12.06|10.66|11.93|10.53|12.11|10.71|11.93|10.53|0
1651862220000|2022-05-06 18:37:00|11.96|10.56|12.04|10.64|12.04|10.64|11.96|10.56|0
1651862230000|2022-05-06 18:37:10|12.02|10.62|11.95|10.55|12.02|10.62|11.95|10.55|0
1651862240000|2022-05-06 18:37:20|12.06|10.66|12|10.6|12.06|10.66|11.95|10.55|0
1651862250000|2022-05-06 18:37:30|11.93|10.53|11.94|10.54|12.02|10.62|11.93|10.53|0
1651862260000|2022-05-06 18:37:40|11.97|10.57|11.89|10.49|11.97|10.57|11.89|10.49|0
1651862270000|2022-05-06 18:37:50|11.91|10.51|11.91|10.51|11.92|10.52|11.84|10.44|0
1651862280000|2022-05-06 18:38:00|11.95|10.55|12.09|10.69|12.09|10.69|11.86|10.46|0
1651862290000|2022-05-06 18:38:10|12.06|10.66|11.89|10.49|12.06|10.66|11.89|10.49|0
1651862300000|2022-05-06 18:38:20|11.95|10.55|11.96|10.56|11.97|10.57|11.95|10.55|0
1651862310000|2022-05-06 18:38:30|12|10.6|11.89|10.49|12|10.6|11.89|10.49|0
1651862320000|2022-05-06 18:38:40|11.92|10.52|11.82|10.42|11.92|10.52|11.8|10.4|0
1651862330000|2022-05-06 18:38:50|11.8|10.4|11.8|10.4|11.8|10.4|11.78|10.38|0
1651862340000|2022-05-06 18:39:00|11.82|10.42|11.69|10.29|11.84|10.44|11.69|10.29|0
1651862350000|2022-05-06 18:39:10|11.78|10.38|11.73|10.33|11.78|10.38|11.73|10.33|0
1651862360000|2022-05-06 18:39:20|11.71|10.31|11.73|10.33|11.73|10.33|11.67|10.27|0
1651862370000|2022-05-06 18:39:30|11.69|10.29|11.78|10.38|11.78|10.38|11.69|10.29|0
1651862380000|2022-05-06 18:39:40|11.8|10.4|11.84|10.44|11.84|10.44|11.8|10.4|0
1651862390000|2022-05-06 18:39:50|11.78|10.38|11.91|10.51|11.91|10.51|11.78|10.38|0
1651862400000|2022-05-06 18:40:00|11.93|10.53|12.07|10.67|12.07|10.67|11.93|10.53|0
1651862410000|2022-05-06 18:40:10|12.09|10.69|12.24|10.84|12.24|10.84|12.09|10.69|0
1651862420000|2022-05-06 18:40:20|12.2|10.8|12.42|11.02|12.42|11.02|12.17|10.77|0
1651862430000|2022-05-06 18:40:30|12.38|10.98|12.37|10.97|12.38|10.98|12.31|10.91|0
1651862440000|2022-05-06 18:40:40|12.47|11.07|12.19|10.79|12.47|11.07|12.19|10.79|0
1651862450000|2022-05-06 18:40:50|12.25|10.85|12.31|10.91|12.38|10.98|12.25|10.85|0
1651862460000|2022-05-06 18:41:00|12.22|10.82|12.42|11.02|12.42|11.02|12.22|10.82|0
1651862470000|2022-05-06 18:41:10|12.31|10.91|12.24|10.84|12.31|10.91|12.24|10.84|0
1651862480000|2022-05-06 18:41:20|12.17|10.77|12.31|10.91|12.31|10.91|12.17|10.77|0
1651862490000|2022-05-06 18:41:30|12.24|10.84|12.26|10.86|12.26|10.86|12.24|10.84|0
1651862500000|2022-05-06 18:41:40|12.29|10.89|12.31|10.91|12.31|10.91|12.29|10.89|0
1651862510000|2022-05-06 18:41:50|12.26|10.86|12.33|10.93|12.38|10.98|12.26|10.86|0
1651862520000|2022-05-06 18:42:00|12.24|10.84|12.22|10.82|12.41|11.01|12.22|10.82|0
1651862530000|2022-05-06 18:42:10|12.2|10.8|12.25|10.85|12.3|10.9|12.2|10.8|0
1651862540000|2022-05-06 18:42:20|12.3|10.9|12.24|10.84|12.3|10.9|12.24|10.84|0
1651862550000|2022-05-06 18:42:30|12.26|10.86|12.38|10.98|12.38|10.98|12.24|10.84|0
1651862560000|2022-05-06 18:42:40|12.34|10.94|12.35|10.95|12.41|11.01|12.34|10.94|0
1651862570000|2022-05-06 18:42:50|12.33|10.93|12.34|10.94|12.4|11|12.33|10.93|0
1651862580000|2022-05-06 18:43:00|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1651862590000|2022-05-06 18:43:10|12.38|10.98|12.33|10.93|12.38|10.98|12.31|10.91|0
1651862600000|2022-05-06 18:43:20|12.35|10.95|12.29|10.89|12.35|10.95|12.29|10.89|0
1651862610000|2022-05-06 18:43:30|12.31|10.91|12.31|10.91|12.31|10.91|12.26|10.86|0
1651862620000|2022-05-06 18:43:40|12.33|10.93|12.29|10.89|12.4|11|12.29|10.89|0
1651862630000|2022-05-06 18:43:50|12.2|10.8|12.15|10.75|12.2|10.8|12.09|10.69|0
1651862640000|2022-05-06 18:44:00|12.17|10.77|11.99|10.59|12.2|10.8|11.99|10.59|0
1651862650000|2022-05-06 18:44:10|12.08|10.68|12.02|10.62|12.08|10.68|11.99|10.59|0
1651862660000|2022-05-06 18:44:20|11.97|10.57|11.82|10.42|11.97|10.57|11.82|10.42|0
1651862670000|2022-05-06 18:44:30|11.84|10.44|11.8|10.4|11.84|10.44|11.8|10.4|0
1651862690000|2022-05-06 18:44:50|11.79|10.39|11.75|10.35|11.79|10.39|11.73|10.33|0
1651862700000|2022-05-06 18:45:00|11.71|10.31|11.75|10.35|11.75|10.35|11.69|10.29|0
1651862710000|2022-05-06 18:45:10|11.82|10.42|11.88|10.48|11.88|10.48|11.82|10.42|0
1651862720000|2022-05-06 18:45:20|11.87|10.47|11.95|10.55|11.99|10.59|11.87|10.47|0
1651862730000|2022-05-06 18:45:30|11.93|10.53|11.88|10.48|11.93|10.53|11.8|10.4|0
1651862740000|2022-05-06 18:45:40|11.91|10.51|11.84|10.44|11.91|10.51|11.8|10.4|0
1651862750000|2022-05-06 18:45:50|11.77|10.37|11.77|10.37|11.8|10.4|11.77|10.37|0
1651862760000|2022-05-06 18:46:00|11.8|10.4|11.82|10.42|11.82|10.42|11.8|10.4|0
1651862770000|2022-05-06 18:46:10|11.93|10.53|11.93|10.53|11.99|10.59|11.93|10.53|0
1651862780000|2022-05-06 18:46:20|11.91|10.51|12|10.6|12|10.6|11.91|10.51|0
1651862790000|2022-05-06 18:46:30|12.02|10.62|12.15|10.75|12.15|10.75|12.02|10.62|0
1651862800000|2022-05-06 18:46:40|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1651862810000|2022-05-06 18:46:50|12.22|10.82|12.19|10.79|12.24|10.84|12.19|10.79|0
1651862820000|2022-05-06 18:47:00|12.1|10.7|12.08|10.68|12.1|10.7|12.06|10.66|0
1651862830000|2022-05-06 18:47:10|11.93|10.53|11.86|10.46|11.93|10.53|11.84|10.44|0
1651862840000|2022-05-06 18:47:20|11.91|10.51|11.64|10.24|11.91|10.51|11.64|10.24|0
1651862850000|2022-05-06 18:47:30|11.67|10.27|11.68|10.28|11.69|10.29|11.67|10.27|0
1651862860000|2022-05-06 18:47:40|11.66|10.26|11.66|10.26|11.66|10.26|11.64|10.24|0
1651862870000|2022-05-06 18:47:50|11.64|10.24|11.64|10.24|11.69|10.29|11.64|10.24|0
1651862880000|2022-05-06 18:48:00|11.65|10.25|11.93|10.53|11.93|10.53|11.65|10.25|0
1651862890000|2022-05-06 18:48:10|11.99|10.59|12.04|10.64|12.15|10.75|11.99|10.59|0
1651862900000|2022-05-06 18:48:20|11.97|10.57|11.95|10.55|11.97|10.57|11.88|10.48|0
1651862910000|2022-05-06 18:48:30|11.99|10.59|11.99|10.59|11.99|10.59|11.93|10.53|0
1651862920000|2022-05-06 18:48:40|11.97|10.57|11.9|10.5|12.06|10.66|11.9|10.5|0
1651862930000|2022-05-06 18:48:50|11.93|10.53|12.02|10.62|12.02|10.62|11.93|10.53|0
1651862940000|2022-05-06 18:49:00|12.05|10.65|12.44|11.04|12.44|11.04|12.05|10.65|0
1651862950000|2022-05-06 18:49:10|12.58|11.18|12.67|11.27|12.67|11.27|12.58|11.18|0
1651862960000|2022-05-06 18:49:20|12.81|11.41|12.95|11.55|12.95|11.55|12.81|11.41|0
1651862970000|2022-05-06 18:49:30|12.91|11.51|12.93|11.53|12.95|11.55|12.91|11.51|0
1651862980000|2022-05-06 18:49:40|12.92|11.52|12.88|11.48|12.92|11.52|12.88|11.48|0
1651862990000|2022-05-06 18:49:50|12.87|11.47|13|11.6|13|11.6|12.84|11.44|0
1651863000000|2022-05-06 18:50:00|12.86|11.46|13.22|11.82|13.22|11.82|12.81|11.41|0
1651863010000|2022-05-06 18:50:10|13.44|12.04|13.47|12.07|13.62|12.22|13.44|12.04|0
1651863020000|2022-05-06 18:50:20|13.76|12.36|13.53|12.13|13.81|12.41|13.53|12.13|0
1651863030000|2022-05-06 18:50:30|13.73|12.33|13.76|12.36|13.81|12.41|13.73|12.33|0
1651863040000|2022-05-06 18:50:40|13.66|12.26|13.44|12.04|13.66|12.26|13.44|12.04|0
1651863050000|2022-05-06 18:50:50|13.46|12.06|13.46|12.06|13.46|12.06|13.39|11.99|0
1651863060000|2022-05-06 18:51:00|13.41|12.01|13.61|12.21|13.61|12.21|13.36|11.96|0
1651863070000|2022-05-06 18:51:10|13.53|12.13|13.26|11.86|13.53|12.13|13.26|11.86|0
1651863080000|2022-05-06 18:51:20|13.29|11.89|13.39|11.99|13.39|11.99|13.29|11.89|0
1651863090000|2022-05-06 18:51:30|13.41|12.01|13.41|12.01|13.41|12.01|13.32|11.92|0
1651863100000|2022-05-06 18:51:40|13.31|11.91|13.28|11.88|13.31|11.91|13.24|11.84|0
1651863110000|2022-05-06 18:51:50|13.31|11.91|13.24|11.84|13.39|11.99|13.24|11.84|0
1651863120000|2022-05-06 18:52:00|13.26|11.86|13.36|11.96|13.41|12.01|13.26|11.86|0
1651863130000|2022-05-06 18:52:10|13.37|11.97|13.41|12.01|13.41|12.01|13.31|11.91|0
1651863140000|2022-05-06 18:52:20|13.36|11.96|13.34|11.94|13.36|11.96|13.34|11.94|0
1651863150000|2022-05-06 18:52:30|13.41|12.01|13.25|11.85|13.48|12.08|13.25|11.85|0
1651863160000|2022-05-06 18:52:40|13.34|11.94|13.17|11.77|13.34|11.94|13.17|11.77|0
1651863170000|2022-05-06 18:52:50|13.14|11.74|13.17|11.77|13.17|11.77|13.14|11.74|0
1651863180000|2022-05-06 18:53:00|13.26|11.86|13.29|11.89|13.29|11.89|13.22|11.82|0
1651863190000|2022-05-06 18:53:10|13.28|11.88|13.24|11.84|13.28|11.88|13.19|11.79|0
1651863200000|2022-05-06 18:53:20|13.2|11.8|13.17|11.77|13.2|11.8|13.17|11.77|0
1651863210000|2022-05-06 18:53:30|13.18|11.78|13.07|11.67|13.19|11.79|13.07|11.67|0
1651863220000|2022-05-06 18:53:40|13.1|11.7|13.26|11.86|13.26|11.86|13.1|11.7|0
1651863230000|2022-05-06 18:53:50|13.29|11.89|13.39|11.99|13.41|12.01|13.22|11.82|0
1651863240000|2022-05-06 18:54:00|13.35|11.95|13.34|11.94|13.35|11.95|13.29|11.89|0
1651863250000|2022-05-06 18:54:10|13.58|12.18|13.72|12.32|13.78|12.38|13.58|12.18|0
1651863260000|2022-05-06 18:54:20|13.73|12.33|13.58|12.18|13.8|12.4|13.57|12.17|0
1651863270000|2022-05-06 18:54:30|13.64|12.24|13.8|12.4|13.8|12.4|13.56|12.16|0
1651863280000|2022-05-06 18:54:40|13.68|12.28|13.63|12.23|13.68|12.28|13.56|12.16|0
1651863290000|2022-05-06 18:54:50|13.56|12.16|13.69|12.29|13.7|12.3|13.56|12.16|0
1651863300000|2022-05-06 18:55:00|13.83|12.43|13.93|12.53|14.08|12.68|13.83|12.43|0
1651863310000|2022-05-06 18:55:10|13.97|12.57|13.95|12.55|13.98|12.58|13.95|12.55|0
1651863320000|2022-05-06 18:55:20|14.01|12.61|13.68|12.28|14.01|12.61|13.68|12.28|0
1651863330000|2022-05-06 18:55:30|13.53|12.13|13.48|12.08|13.53|12.13|13.48|12.08|0
1651863340000|2022-05-06 18:55:40|13.36|11.96|13.24|11.84|13.36|11.96|13.24|11.84|0
1651863350000|2022-05-06 18:55:50|13.31|11.91|13.29|11.89|13.34|11.94|13.27|11.87|0
1651863360000|2022-05-06 18:56:00|13.26|11.86|13.46|12.06|13.46|12.06|13.26|11.86|0
1651863370000|2022-05-06 18:56:10|13.41|12.01|13.57|12.17|13.57|12.17|13.36|11.96|0
1651863380000|2022-05-06 18:56:20|13.53|12.13|13.43|12.03|13.53|12.13|13.41|12.01|0
1651863390000|2022-05-06 18:56:30|13.34|11.94|13.17|11.77|13.34|11.94|13.09|11.69|0
1651863400000|2022-05-06 18:56:40|13.21|11.81|13.21|11.81|13.21|11.81|13.13|11.73|0
1651863410000|2022-05-06 18:56:50|13.29|11.89|13.34|11.94|13.34|11.94|13.29|11.89|0
1651863420000|2022-05-06 18:57:00|13.19|11.79|13.21|11.81|13.21|11.81|13.08|11.68|0
1651863430000|2022-05-06 18:57:10|13.26|11.86|13.41|12.01|13.42|12.02|13.26|11.86|0
1651863440000|2022-05-06 18:57:20|13.34|11.94|13.36|11.96|13.36|11.96|13.19|11.79|0
1651863450000|2022-05-06 18:57:30|13.41|12.01|13.48|12.08|13.49|12.09|13.38|11.98|0
1651863460000|2022-05-06 18:57:40|13.6|12.2|13.6|12.2|13.62|12.22|13.6|12.2|0
1651863470000|2022-05-06 18:57:50|13.63|12.23|13.7|12.3|13.83|12.43|13.63|12.23|0
1651863480000|2022-05-06 18:58:00|13.8|12.4|13.9|12.5|13.9|12.5|13.74|12.34|0
1651863490000|2022-05-06 18:58:10|13.8|12.4|13.85|12.45|13.9|12.5|13.8|12.4|0
1651863500000|2022-05-06 18:58:20|13.73|12.33|13.53|12.13|13.73|12.33|13.53|12.13|0
1651863510000|2022-05-06 18:58:30|13.6|12.2|13.63|12.23|13.65|12.25|13.6|12.2|0
1651863520000|2022-05-06 18:58:40|13.7|12.3|13.62|12.22|13.75|12.35|13.62|12.22|0
1651863530000|2022-05-06 18:58:50|13.63|12.23|13.58|12.18|13.63|12.23|13.51|12.11|0
1651863540000|2022-05-06 18:59:00|13.63|12.23|13.53|12.13|13.63|12.23|13.51|12.11|0
1651863550000|2022-05-06 18:59:10|13.48|12.08|13.53|12.13|13.55|12.15|13.41|12.01|0
1651863560000|2022-05-06 18:59:20|13.43|12.03|13.37|11.97|13.43|12.03|13.37|11.97|0
1651863570000|2022-05-06 18:59:30|13.31|11.91|12.86|11.46|13.31|11.91|12.83|11.43|0
1651863580000|2022-05-06 18:59:40|12.89|11.49|12.88|11.48|12.89|11.49|12.81|11.41|0
1651863590000|2022-05-06 18:59:50|12.83|11.43|12.48|11.08|12.83|11.43|12.48|11.08|0
1651863600000|2022-05-06 19:00:00|12.53|11.13|12.76|11.36|12.76|11.36|12.53|11.13|0
1651863610000|2022-05-06 19:00:10|12.65|11.25|12.28|10.88|12.65|11.25|12.08|10.68|0
1651863620000|2022-05-06 19:00:20|12.34|10.94|12.48|11.08|12.48|11.08|12.3|10.9|0
1651863630000|2022-05-06 19:00:30|12.42|11.02|12.48|11.08|12.48|11.08|12.42|11.02|0
1651863640000|2022-05-06 19:00:40|12.55|11.15|12.56|11.16|12.67|11.27|12.55|11.15|0
1651863650000|2022-05-06 19:00:50|12.53|11.13|12.6|11.2|12.6|11.2|12.53|11.13|0
1651863660000|2022-05-06 19:01:00|12.72|11.32|12.73|11.33|12.73|11.33|12.69|11.29|0
1651863670000|2022-05-06 19:01:10|12.75|11.35|12.74|11.34|12.76|11.36|12.74|11.34|0
1651863680000|2022-05-06 19:01:20|12.65|11.25|12.46|11.06|12.65|11.25|12.46|11.06|0
1651863690000|2022-05-06 19:01:30|12.42|11.02|12.39|10.99|12.44|11.04|12.39|10.99|0
1651863700000|2022-05-06 19:01:40|12.46|11.06|12.39|10.99|12.51|11.11|12.39|10.99|0
1651863710000|2022-05-06 19:01:50|12.31|10.91|12.35|10.95|12.48|11.08|12.31|10.91|0
1651863720000|2022-05-06 19:02:00|12.21|10.81|12.15|10.75|12.21|10.81|12.14|10.74|0
1651863730000|2022-05-06 19:02:10|12.11|10.71|12.23|10.83|12.23|10.83|12.1|10.7|0
1651863740000|2022-05-06 19:02:20|12.28|10.88|12.21|10.81|12.28|10.88|12.14|10.74|0
1651863750000|2022-05-06 19:02:30|12.19|10.79|12.19|10.79|12.19|10.79|12.14|10.74|0
1651863760000|2022-05-06 19:02:40|12.1|10.7|12.14|10.74|12.17|10.77|12.1|10.7|0
1651863770000|2022-05-06 19:02:50|12.17|10.77|12.12|10.72|12.19|10.79|12.12|10.72|0
1651863780000|2022-05-06 19:03:00|12.29|10.89|12.19|10.79|12.29|10.89|12.17|10.77|0
1651863790000|2022-05-06 19:03:10|12.23|10.83|12.3|10.9|12.37|10.97|12.23|10.83|0
1651863800000|2022-05-06 19:03:20|12.19|10.79|12.17|10.77|12.23|10.83|12.17|10.77|0
1651863810000|2022-05-06 19:03:30|12.26|10.86|12.3|10.9|12.3|10.9|12.26|10.86|0
1651863820000|2022-05-06 19:03:40|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1651863830000|2022-05-06 19:03:50|12.32|10.92|12.26|10.86|12.32|10.92|12.26|10.86|0
1651863840000|2022-05-06 19:04:00|12.37|10.97|12.44|11.04|12.44|11.04|12.37|10.97|0
1651863850000|2022-05-06 19:04:10|12.51|11.11|12.52|11.12|12.52|11.12|12.48|11.08|0
1651863860000|2022-05-06 19:04:20|12.46|11.06|12.46|11.06|12.48|11.08|12.46|11.06|0
1651863870000|2022-05-06 19:04:30|12.48|11.08|12.53|11.13|12.53|11.13|12.46|11.06|0
1651863880000|2022-05-06 19:04:40|12.62|11.22|12.71|11.31|12.71|11.31|12.62|11.22|0
1651863890000|2022-05-06 19:04:50|12.6|11.2|12.76|11.36|12.76|11.36|12.6|11.2|0
1651863900000|2022-05-06 19:05:00|12.6|11.2|12.67|11.27|12.69|11.29|12.6|11.2|0
1651863910000|2022-05-06 19:05:10|12.64|11.24|12.83|11.43|12.9|11.5|12.64|11.24|0
1651863920000|2022-05-06 19:05:20|12.71|11.31|12.71|11.31|12.74|11.34|12.71|11.31|0
1651863930000|2022-05-06 19:05:30|12.67|11.27|12.55|11.15|12.67|11.27|12.55|11.15|0
1651863940000|2022-05-06 19:05:40|12.53|11.13|12.54|11.14|12.6|11.2|12.53|11.13|0
1651863950000|2022-05-06 19:05:50|12.55|11.15|12.3|10.9|12.57|11.17|12.3|10.9|0
1651863960000|2022-05-06 19:06:00|12.28|10.88|12.16|10.76|12.28|10.88|12.16|10.76|0
1651863970000|2022-05-06 19:06:10|12.12|10.72|12.14|10.74|12.14|10.74|12.1|10.7|0
1651863980000|2022-05-06 19:06:20|12.03|10.63|11.96|10.56|12.1|10.7|11.96|10.56|0
1651863990000|2022-05-06 19:06:30|12.03|10.63|11.85|10.45|12.03|10.63|11.81|10.41|0
1651864000000|2022-05-06 19:06:40|11.78|10.38|11.83|10.43|11.83|10.43|11.78|10.38|0
1651864010000|2022-05-06 19:06:50|11.85|10.45|11.94|10.54|12|10.6|11.85|10.45|0
1651864020000|2022-05-06 19:07:00|11.96|10.56|11.96|10.56|12.1|10.7|11.96|10.56|0
1651864030000|2022-05-06 19:07:10|11.99|10.59|11.94|10.54|12.05|10.65|11.91|10.51|0
1651864040000|2022-05-06 19:07:20|11.85|10.45|11.92|10.52|11.92|10.52|11.81|10.41|0
1651864050000|2022-05-06 19:07:30|11.9|10.5|11.91|10.51|11.91|10.51|11.88|10.48|0
1651864060000|2022-05-06 19:07:40|11.9|10.5|11.83|10.43|11.9|10.5|11.83|10.43|0
1651864070000|2022-05-06 19:07:50|11.88|10.48|11.85|10.45|11.88|10.48|11.84|10.44|0
1651864080000|2022-05-06 19:08:00|11.79|10.39|11.72|10.32|11.83|10.43|11.72|10.32|0
1651864090000|2022-05-06 19:08:10|11.77|10.37|11.66|10.26|11.79|10.39|11.66|10.26|0
1651864100000|2022-05-06 19:08:20|11.68|10.28|11.61|10.21|11.68|10.28|11.61|10.21|0
1651864110000|2022-05-06 19:08:30|11.57|10.17|11.65|10.25|11.65|10.25|11.57|10.17|0
1651864120000|2022-05-06 19:08:40|11.57|10.17|11.59|10.19|11.59|10.19|11.57|10.17|0
1651864130000|2022-05-06 19:08:50|11.57|10.17|11.61|10.21|11.61|10.21|11.57|10.17|0
1651864140000|2022-05-06 19:09:00|11.73|10.33|11.7|10.3|11.73|10.33|11.66|10.26|0
1651864150000|2022-05-06 19:09:10|11.61|10.21|11.59|10.19|11.61|10.21|11.59|10.19|0
1651864160000|2022-05-06 19:09:20|11.64|10.24|11.77|10.37|11.77|10.37|11.59|10.19|0
1651864170000|2022-05-06 19:09:30|11.8|10.4|11.77|10.37|11.83|10.43|11.77|10.37|0
1651864180000|2022-05-06 19:09:40|11.81|10.41|11.74|10.34|11.85|10.45|11.74|10.34|0
1651864190000|2022-05-06 19:09:50|11.72|10.32|11.81|10.41|11.81|10.41|11.72|10.32|0
1651864200000|2022-05-06 19:10:00|11.9|10.5|12.1|10.7|12.1|10.7|11.9|10.5|0
1651864210000|2022-05-06 19:10:10|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1651864220000|2022-05-06 19:10:20|12.14|10.74|12.03|10.63|12.14|10.74|11.98|10.58|0
1651864230000|2022-05-06 19:10:30|12.2|10.8|12.19|10.79|12.2|10.8|12.19|10.79|0
1651864240000|2022-05-06 19:10:40|12.21|10.81|12.22|10.82|12.22|10.82|12.16|10.76|0
1651864250000|2022-05-06 19:10:50|11.95|10.55|11.94|10.54|11.98|10.58|11.94|10.54|0
1651864260000|2022-05-06 19:11:00|11.96|10.56|12.01|10.61|12.01|10.61|11.92|10.52|0
1651864270000|2022-05-06 19:11:10|12.03|10.63|11.81|10.41|12.03|10.63|11.81|10.41|0
1651864280000|2022-05-06 19:11:20|11.85|10.45|11.79|10.39|11.85|10.45|11.74|10.34|0
1651864290000|2022-05-06 19:11:30|11.76|10.36|11.83|10.43|11.83|10.43|11.76|10.36|0
1651864300000|2022-05-06 19:11:40|11.94|10.54|11.94|10.54|11.98|10.58|11.94|10.54|0
1651864310000|2022-05-06 19:11:50|11.95|10.55|12.13|10.73|12.14|10.74|11.95|10.55|0
1651864320000|2022-05-06 19:12:00|12.03|10.63|12.12|10.72|12.12|10.72|11.96|10.56|0
1651864330000|2022-05-06 19:12:10|12.27|10.87|12.08|10.68|12.27|10.87|12.08|10.68|0
1651864340000|2022-05-06 19:12:20|12.18|10.78|12.3|10.9|12.3|10.9|12.16|10.76|0
1651864350000|2022-05-06 19:12:30|12.18|10.78|12.18|10.78|12.21|10.81|12.18|10.78|0
1651864360000|2022-05-06 19:12:40|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1651864370000|2022-05-06 19:12:50|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1651864380000|2022-05-06 19:13:00|12.3|10.9|12.3|10.9|12.3|10.9|12.27|10.87|0
1651864390000|2022-05-06 19:13:10|12.43|11.03|12.39|10.99|12.43|11.03|12.33|10.93|0
1651864400000|2022-05-06 19:13:20|12.41|11.01|12.18|10.78|12.41|11.01|12.18|10.78|0
1651864410000|2022-05-06 19:13:30|12.12|10.72|12.27|10.87|12.27|10.87|12.12|10.72|0
1651864420000|2022-05-06 19:13:40|12.3|10.9|12.21|10.81|12.3|10.9|12.21|10.81|0
1651864430000|2022-05-06 19:13:50|12.17|10.77|12.23|10.83|12.3|10.9|12.17|10.77|0
1651864440000|2022-05-06 19:14:00|12.12|10.72|12.12|10.72|12.29|10.89|12.12|10.72|0
1651864450000|2022-05-06 19:14:10|12.03|10.63|12.07|10.67|12.07|10.67|11.98|10.58|0
1651864460000|2022-05-06 19:14:20|12.06|10.66|12.09|10.69|12.14|10.74|12.06|10.66|0
1651864470000|2022-05-06 19:14:30|12.07|10.67|11.94|10.54|12.07|10.67|11.94|10.54|0
1651864480000|2022-05-06 19:14:40|11.81|10.41|11.81|10.41|11.83|10.43|11.81|10.41|0
1651864490000|2022-05-06 19:14:50|11.94|10.54|11.81|10.41|11.94|10.54|11.81|10.41|0
1651864500000|2022-05-06 19:15:00|11.83|10.43|11.93|10.53|11.93|10.53|11.83|10.43|0
1651864510000|2022-05-06 19:15:10|11.94|10.54|12.09|10.69|12.09|10.69|11.94|10.54|0
1651864520000|2022-05-06 19:15:20|12.13|10.73|12.16|10.76|12.23|10.83|12.13|10.73|0
1651864530000|2022-05-06 19:15:30|12.09|10.69|12.02|10.62|12.09|10.69|12.02|10.62|0
1651864540000|2022-05-06 19:15:40|11.94|10.54|11.85|10.45|11.94|10.54|11.85|10.45|0
1651864550000|2022-05-06 19:15:50|11.81|10.41|11.94|10.54|11.94|10.54|11.81|10.41|0
1651864560000|2022-05-06 19:16:00|11.92|10.52|11.98|10.58|12.05|10.65|11.92|10.52|0
1651864570000|2022-05-06 19:16:10|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1651864580000|2022-05-06 19:16:20|12.03|10.63|12.07|10.67|12.07|10.67|12.03|10.63|0
1651864590000|2022-05-06 19:16:30|12.03|10.63|12.09|10.69|12.13|10.73|12.03|10.63|0
1651864600000|2022-05-06 19:16:40|12.07|10.67|11.94|10.54|12.07|10.67|11.94|10.54|0
1651864610000|2022-05-06 19:16:50|11.87|10.47|11.83|10.43|11.87|10.47|11.81|10.41|0
1651864620000|2022-05-06 19:17:00|11.81|10.41|11.72|10.32|11.81|10.41|11.72|10.32|0
1651864630000|2022-05-06 19:17:10|11.74|10.34|11.83|10.43|11.85|10.45|11.74|10.34|0
1651864640000|2022-05-06 19:17:20|11.89|10.49|12.14|10.74|12.14|10.74|11.89|10.49|0
1651864650000|2022-05-06 19:17:30|12.07|10.67|11.85|10.45|12.09|10.69|11.85|10.45|0
1651864660000|2022-05-06 19:17:40|11.83|10.43|11.76|10.36|11.83|10.43|11.76|10.36|0
1651864670000|2022-05-06 19:17:50|11.81|10.41|11.72|10.32|11.81|10.41|11.72|10.32|0
1651864680000|2022-05-06 19:18:00|11.76|10.36|11.72|10.32|11.76|10.36|11.72|10.32|0
1651864690000|2022-05-06 19:18:10|11.74|10.34|11.74|10.34|11.74|10.34|11.72|10.32|0
1651864700000|2022-05-06 19:18:20|11.72|10.32|11.72|10.32|11.74|10.34|11.72|10.32|0
1651864710000|2022-05-06 19:18:30|11.76|10.36|11.74|10.34|11.87|10.47|11.74|10.34|0
1651864720000|2022-05-06 19:18:40|11.48|10.08|11.46|10.06|11.48|10.08|11.42|10.02|0
1651864730000|2022-05-06 19:18:50|11.74|10.34|11.76|10.36|11.83|10.43|11.74|10.34|0
1651864740000|2022-05-06 19:19:00|11.59|10.19|12.01|10.61|12.01|10.61|11.59|10.19|0
1651864750000|2022-05-06 19:19:10|12.08|10.68|12.06|10.66|12.23|10.83|12.06|10.66|0
1651864760000|2022-05-06 19:19:20|11.98|10.58|12.06|10.66|12.06|10.66|11.97|10.57|0
1651864770000|2022-05-06 19:19:30|11.98|10.58|12|10.6|12.05|10.65|11.97|10.57|0
1651864780000|2022-05-06 19:19:40|11.98|10.58|12.14|10.74|12.14|10.74|11.98|10.58|0
1651864790000|2022-05-06 19:19:50|12.08|10.68|12.15|10.75|12.15|10.75|12.08|10.68|0
1651864800000|2022-05-06 19:20:00|12.03|10.63|11.91|10.51|12.07|10.67|11.87|10.47|0
1651864810000|2022-05-06 19:20:10|12.01|10.61|11.91|10.51|12.01|10.61|11.91|10.51|0
1651864820000|2022-05-06 19:20:20|11.83|10.43|11.83|10.43|11.85|10.45|11.83|10.43|0
1651864830000|2022-05-06 19:20:30|11.78|10.38|11.74|10.34|11.8|10.4|11.74|10.34|0
1651864840000|2022-05-06 19:20:40|11.78|10.38|11.74|10.34|11.78|10.38|11.74|10.34|0
1651864850000|2022-05-06 19:20:50|11.65|10.25|11.57|10.17|11.68|10.28|11.57|10.17|0
1651864860000|2022-05-06 19:21:00|11.54|10.14|11.72|10.32|11.72|10.32|11.54|10.14|0
1651864870000|2022-05-06 19:21:10|11.52|10.12|11.57|10.17|11.57|10.17|11.52|10.12|0
1651864880000|2022-05-06 19:21:20|11.56|10.16|11.52|10.12|11.56|10.16|11.52|10.12|0
1651864890000|2022-05-06 19:21:30|11.5|10.1|11.33|9.93|11.5|10.1|11.33|9.93|0
1651864900000|2022-05-06 19:21:40|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1651864910000|2022-05-06 19:21:50|11.4|10|11.5|10.1|11.52|10.12|11.4|10|0
1651864920000|2022-05-06 19:22:00|11.54|10.14|11.65|10.25|11.67|10.27|11.54|10.14|0
1651864930000|2022-05-06 19:22:10|11.67|10.27|11.63|10.23|11.67|10.27|11.63|10.23|0
1651864940000|2022-05-06 19:22:20|11.67|10.27|11.44|10.04|11.67|10.27|11.44|10.04|0
1651864950000|2022-05-06 19:22:30|11.42|10.02|11.44|10.04|11.44|10.04|11.37|9.97|0
1651864960000|2022-05-06 19:22:40|11.5|10.1|11.53|10.13|11.54|10.14|11.5|10.1|0
1651864970000|2022-05-06 19:22:50|11.54|10.14|11.48|10.08|11.54|10.14|11.46|10.06|0
1651864980000|2022-05-06 19:23:00|11.57|10.17|11.5|10.1|11.57|10.17|11.5|10.1|0
1651864990000|2022-05-06 19:23:10|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1651865000000|2022-05-06 19:23:20|11.48|10.08|11.44|10.04|11.48|10.08|11.44|10.04|0
1651865010000|2022-05-06 19:23:30|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1651865020000|2022-05-06 19:23:40|11.44|10.04|11.37|9.97|11.44|10.04|11.37|9.97|0
1651865030000|2022-05-06 19:23:50|11.35|9.95|11.39|9.99|11.39|9.99|11.35|9.95|0
1651865040000|2022-05-06 19:24:00|11.34|9.94|11.33|9.93|11.34|9.94|11.33|9.93|0
1651865050000|2022-05-06 19:24:10|11.31|9.91|11.29|9.89|11.33|9.93|11.29|9.89|0
1651865060000|2022-05-06 19:24:20|11.31|9.91|11.33|9.93|11.33|9.93|11.29|9.89|0
1651865070000|2022-05-06 19:24:30|11.35|9.95|11.33|9.93|11.36|9.96|11.33|9.93|0
1651865080000|2022-05-06 19:24:40|11.31|9.91|11.31|9.91|11.33|9.93|11.29|9.89|0
1651865090000|2022-05-06 19:24:50|11.29|9.89|11.35|9.95|11.35|9.95|11.29|9.89|0
1651865100000|2022-05-06 19:25:00|11.42|10.02|11.54|10.14|11.54|10.14|11.42|10.02|0
1651865110000|2022-05-06 19:25:10|11.5|10.1|11.23|9.83|11.52|10.12|11.23|9.83|0
1651865120000|2022-05-06 19:25:20|11.27|9.87|11.37|9.97|11.37|9.97|11.27|9.87|0
1651865130000|2022-05-06 19:25:30|11.42|10.02|11.36|9.96|11.42|10.02|11.36|9.96|0
1651865140000|2022-05-06 19:25:40|11.39|9.99|11.45|10.05|11.45|10.05|11.39|9.99|0
1651865150000|2022-05-06 19:25:50|11.52|10.12|11.48|10.08|11.67|10.27|11.48|10.08|0
1651865160000|2022-05-06 19:26:00|11.29|9.89|11.33|9.93|11.33|9.93|11.29|9.89|0
1651865170000|2022-05-06 19:26:10|11.29|9.89|11.25|9.85|11.29|9.89|11.16|9.76|0
1651865180000|2022-05-06 19:26:20|11.19|9.79|11.35|9.95|11.35|9.95|11.19|9.79|0
1651865190000|2022-05-06 19:26:30|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1651865200000|2022-05-06 19:26:40|11.48|10.08|11.54|10.14|11.54|10.14|11.46|10.06|0
1651865210000|2022-05-06 19:26:50|11.56|10.16|11.59|10.19|11.6|10.2|11.56|10.16|0
1651865220000|2022-05-06 19:27:00|11.61|10.21|11.54|10.14|11.61|10.21|11.54|10.14|0
1651865230000|2022-05-06 19:27:10|11.48|10.08|11.48|10.08|11.48|10.08|11.44|10.04|0
1651865240000|2022-05-06 19:27:20|11.5|10.1|11.44|10.04|11.5|10.1|11.41|10.01|0
1651865250000|2022-05-06 19:27:30|11.41|10.01|11.52|10.12|11.52|10.12|11.41|10.01|0
1651865260000|2022-05-06 19:27:40|11.54|10.14|11.76|10.36|11.76|10.36|11.54|10.14|0
1651865270000|2022-05-06 19:27:50|11.75|10.35|11.91|10.51|11.91|10.51|11.75|10.35|0
1651865280000|2022-05-06 19:28:00|12|10.6|12.14|10.74|12.14|10.74|12|10.6|0
1651865290000|2022-05-06 19:28:10|12.13|10.73|12.16|10.76|12.19|10.79|12.13|10.73|0
1651865300000|2022-05-06 19:28:20|12.13|10.73|12.27|10.87|12.35|10.95|12.13|10.73|0
1651865310000|2022-05-06 19:28:30|12.16|10.76|12.22|10.82|12.22|10.82|12.16|10.76|0
1651865320000|2022-05-06 19:28:40|12.25|10.85|12.4|11|12.4|11|12.23|10.83|0
1651865330000|2022-05-06 19:28:50|12.43|11.03|12.45|11.05|12.45|11.05|12.43|11.03|0
1651865340000|2022-05-06 19:29:00|12.35|10.95|12.36|10.96|12.36|10.96|12.29|10.89|0
1651865350000|2022-05-06 19:29:10|12.29|10.89|12.43|11.03|12.43|11.03|12.29|10.89|0
1651865360000|2022-05-06 19:29:20|12.4|11|12.29|10.89|12.45|11.05|12.29|10.89|0
1651865370000|2022-05-06 19:29:30|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1651865380000|2022-05-06 19:29:40|12.25|10.85|12.29|10.89|12.29|10.89|12.22|10.82|0
1651865390000|2022-05-06 19:29:50|12.3|10.9|12.2|10.8|12.3|10.9|12.2|10.8|0
1651865400000|2022-05-06 19:30:00|12.23|10.83|12.27|10.87|12.27|10.87|12.18|10.78|0
1651865410000|2022-05-06 19:30:10|12.34|10.94|12.73|11.33|12.73|11.33|12.34|10.94|0
1651865420000|2022-05-06 19:30:20|12.65|11.25|12.7|11.3|12.71|11.31|12.65|11.25|0
1651865430000|2022-05-06 19:30:30|13.01|11.61|12.77|11.37|13.01|11.61|12.75|11.35|0
1651865440000|2022-05-06 19:30:40|12.7|11.3|12.61|11.21|12.7|11.3|12.61|11.21|0
1651865450000|2022-05-06 19:30:50|12.63|11.23|12.66|11.26|12.66|11.26|12.59|11.19|0
1651865460000|2022-05-06 19:31:00|12.75|11.35|12.82|11.42|12.82|11.42|12.75|11.35|0
1651865470000|2022-05-06 19:31:10|12.81|11.41|12.94|11.54|12.94|11.54|12.81|11.41|0
1651865480000|2022-05-06 19:31:20|12.96|11.56|13.1|11.7|13.18|11.78|12.96|11.56|0
1651865490000|2022-05-06 19:31:30|13.19|11.79|13.15|11.75|13.2|11.8|13.15|11.75|0
1651865500000|2022-05-06 19:31:40|13.2|11.8|13.21|11.81|13.26|11.86|13.2|11.8|0
1651865510000|2022-05-06 19:31:50|13.1|11.7|13.15|11.75|13.18|11.78|13.1|11.7|0
1651865520000|2022-05-06 19:32:00|13.1|11.7|13.25|11.85|13.32|11.92|13.1|11.7|0
1651865530000|2022-05-06 19:32:10|13.27|11.87|13.16|11.76|13.27|11.87|13.15|11.75|0
1651865540000|2022-05-06 19:32:20|13.15|11.75|13.15|11.75|13.22|11.82|13.15|11.75|0
1651865550000|2022-05-06 19:32:30|12.91|11.51|12.89|11.49|12.94|11.54|12.87|11.47|0
1651865560000|2022-05-06 19:32:40|12.73|11.33|12.63|11.23|12.73|11.33|12.63|11.23|0
1651865570000|2022-05-06 19:32:50|12.46|11.06|12.54|11.14|12.6|11.2|12.46|11.06|0
1651865580000|2022-05-06 19:33:00|12.52|11.12|12.66|11.26|12.66|11.26|12.52|11.12|0
1651865590000|2022-05-06 19:33:10|12.77|11.37|12.7|11.3|12.77|11.37|12.69|11.29|0
1651865600000|2022-05-06 19:33:20|12.76|11.36|12.82|11.42|12.91|11.51|12.76|11.36|0
1651865610000|2022-05-06 19:33:30|12.7|11.3|12.89|11.49|12.89|11.49|12.7|11.3|0
1651865620000|2022-05-06 19:33:40|12.82|11.42|12.87|11.47|12.87|11.47|12.82|11.42|0
1651865630000|2022-05-06 19:33:50|12.84|11.44|12.77|11.37|12.84|11.44|12.77|11.37|0
1651865640000|2022-05-06 19:34:00|12.8|11.4|12.91|11.51|12.91|11.51|12.8|11.4|0
1651865650000|2022-05-06 19:34:10|12.96|11.56|13.01|11.61|13.08|11.68|12.96|11.56|0
1651865660000|2022-05-06 19:34:20|13.06|11.66|13.1|11.7|13.15|11.75|13.06|11.66|0
1651865670000|2022-05-06 19:34:30|13.13|11.73|13.15|11.75|13.15|11.75|12.98|11.58|0
1651865680000|2022-05-06 19:34:40|13.13|11.73|13.08|11.68|13.13|11.73|13.03|11.63|0
1651865690000|2022-05-06 19:34:50|13.02|11.62|13.1|11.7|13.1|11.7|13.02|11.62|0
1651865700000|2022-05-06 19:35:00|13.15|11.75|13.4|12|13.4|12|13.15|11.75|0
1651865710000|2022-05-06 19:35:10|13.37|11.97|13.17|11.77|13.37|11.97|13.17|11.77|0
1651865720000|2022-05-06 19:35:20|13.22|11.82|13.3|11.9|13.36|11.96|13.22|11.82|0
1651865730000|2022-05-06 19:35:30|13.26|11.86|13.64|12.24|13.64|12.24|13.26|11.86|0
1651865740000|2022-05-06 19:35:40|13.61|12.21|13.65|12.25|13.69|12.29|13.61|12.21|0
1651865750000|2022-05-06 19:35:50|13.76|12.36|13.59|12.19|13.79|12.39|13.59|12.19|0
1651865760000|2022-05-06 19:36:00|13.51|12.11|13.37|11.97|13.51|12.11|13.17|11.77|0
1651865770000|2022-05-06 19:36:10|13.51|12.11|13.61|12.21|13.76|12.36|13.51|12.11|0
1651865780000|2022-05-06 19:36:20|13.56|12.16|13.64|12.24|13.64|12.24|13.54|12.14|0
1651865790000|2022-05-06 19:36:30|13.59|12.19|13.54|12.14|13.67|12.27|13.54|12.14|0
1651865800000|2022-05-06 19:36:40|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1651865810000|2022-05-06 19:36:50|13.49|12.09|13.59|12.19|13.59|12.19|13.49|12.09|0
1651865820000|2022-05-06 19:37:00|13.84|12.44|13.94|12.54|13.94|12.54|13.84|12.44|0
1651865830000|2022-05-06 19:37:10|13.89|12.49|14.11|12.71|14.11|12.71|13.86|12.46|0
1651865840000|2022-05-06 19:37:20|14.17|12.77|14.04|12.64|14.19|12.79|14.04|12.64|0
1651865850000|2022-05-06 19:37:30|14.01|12.61|14.01|12.61|14.06|12.66|14.01|12.61|0
1651865860000|2022-05-06 19:37:40|13.94|12.54|14.06|12.66|14.11|12.71|13.94|12.54|0
1651865870000|2022-05-06 19:37:50|14.11|12.71|14.14|12.74|14.17|12.77|14.11|12.71|0
1651865880000|2022-05-06 19:38:00|14.4|13|14.45|13.05|14.45|13.05|14.36|12.96|0
1651865890000|2022-05-06 19:38:10|14.61|13.21|14.68|13.28|14.68|13.28|14.61|13.21|0
1651865900000|2022-05-06 19:38:20|14.96|13.54|14.74|13.33|14.96|13.54|14.74|13.33|0
1651865910000|2022-05-06 19:38:30|14.91|13.49|15.14|13.7|15.3|13.84|14.91|13.49|0
1651865920000|2022-05-06 19:38:40|15.16|13.72|15.16|13.72|15.19|13.74|15.13|13.69|0
1651865930000|2022-05-06 19:38:50|15.13|13.69|15.27|13.82|15.27|13.82|15.13|13.69|0
1651865940000|2022-05-06 19:39:00|15.36|13.9|15.3|13.84|15.5|14.03|15.3|13.84|0
1651865950000|2022-05-06 19:39:10|15.22|13.77|15.27|13.82|15.27|13.82|14.92|13.5|0
1651865960000|2022-05-06 19:39:20|15.1|13.66|15.13|13.69|15.13|13.69|14.88|13.46|0
1651865970000|2022-05-06 19:39:30|15.12|13.68|15.24|13.79|15.24|13.79|14.96|13.54|0
1651865980000|2022-05-06 19:39:40|15.19|13.74|15.02|13.59|15.19|13.74|15.02|13.59|0
1651865990000|2022-05-06 19:39:50|15.16|13.72|15.5|14.03|15.59|14.1|15.16|13.72|0
1651866000000|2022-05-06 19:40:00|15.57|14.09|15.44|13.97|15.57|14.09|15.44|13.97|0
1651866010000|2022-05-06 19:40:10|15.33|13.87|15.52|14.04|15.52|14.04|15.24|13.79|0
1651866020000|2022-05-06 19:40:20|15.39|13.92|15.5|14.03|15.59|14.1|15.39|13.92|0
1651866030000|2022-05-06 19:40:30|15.47|14|15.76|14.26|15.76|14.26|15.47|14|0
1651866040000|2022-05-06 19:40:40|15.73|14.24|15.56|14.08|15.73|14.24|15.56|14.08|0
1651866050000|2022-05-06 19:40:50|15.53|14.05|15.39|13.92|15.53|14.05|15.31|13.86|0
1651866060000|2022-05-06 19:41:00|15.1|13.66|15.02|13.59|15.1|13.66|14.99|13.56|0
1651866070000|2022-05-06 19:41:10|14.96|13.54|14.88|13.46|14.96|13.54|14.88|13.46|0
1651866080000|2022-05-06 19:41:20|14.82|13.41|15.13|13.69|15.13|13.69|14.82|13.41|0
1651866090000|2022-05-06 19:41:30|15.3|13.84|15.16|13.71|15.33|13.87|15.16|13.71|0
1651866100000|2022-05-06 19:41:40|15.1|13.66|15.11|13.68|15.16|13.71|15.1|13.66|0
1651866110000|2022-05-06 19:41:50|15.1|13.66|15.21|13.77|15.21|13.77|15.02|13.59|0
1651866120000|2022-05-06 19:42:00|15.31|13.86|15.2|13.75|15.31|13.86|15.19|13.74|0
1651866130000|2022-05-06 19:42:10|14.99|13.56|15.33|13.87|15.33|13.87|14.99|13.56|0
1651866140000|2022-05-06 19:42:20|15.24|13.79|14.96|13.54|15.24|13.79|14.96|13.54|0
1651866150000|2022-05-06 19:42:30|14.99|13.56|15.1|13.66|15.1|13.66|14.99|13.56|0
1651866160000|2022-05-06 19:42:40|15.21|13.77|15.13|13.69|15.21|13.77|15.1|13.66|0
1651866170000|2022-05-06 19:42:50|14.93|13.51|14.93|13.51|14.96|13.54|14.9|13.48|0
1651866180000|2022-05-06 19:43:00|14.92|13.5|14.68|13.28|14.92|13.5|14.68|13.28|0
1651866190000|2022-05-06 19:43:10|14.74|13.33|14.55|13.15|14.74|13.33|14.55|13.15|0
1651866200000|2022-05-06 19:43:20|14.74|13.33|14.59|13.19|14.74|13.33|14.58|13.18|0
1651866210000|2022-05-06 19:43:30|14.63|13.23|14.55|13.15|14.66|13.26|14.55|13.15|0
1651866220000|2022-05-06 19:43:40|14.6|13.2|14.58|13.18|14.63|13.23|14.41|13.01|0
1651866230000|2022-05-06 19:43:50|14.56|13.16|14.85|13.43|14.86|13.45|14.56|13.16|0
1651866240000|2022-05-06 19:44:00|14.71|13.31|14.79|13.38|14.79|13.38|14.66|13.26|0
1651866250000|2022-05-06 19:44:10|14.82|13.41|14.88|13.46|15.03|13.6|14.82|13.41|0
1651866260000|2022-05-06 19:44:20|14.96|13.53|15.21|13.76|15.21|13.76|14.96|13.53|0
1651866270000|2022-05-06 19:44:30|15.27|13.82|15.02|13.59|15.27|13.82|15.02|13.59|0
1651866280000|2022-05-06 19:44:40|15.04|13.61|14.96|13.53|15.06|13.62|14.96|13.53|0
1651866290000|2022-05-06 19:44:50|14.82|13.41|14.6|13.2|14.82|13.41|14.58|13.18|0
1651866300000|2022-05-06 19:45:00|14.74|13.33|14.71|13.31|14.82|13.41|14.71|13.31|0
1651866310000|2022-05-06 19:45:10|14.65|13.25|14.37|12.97|14.65|13.25|14.37|12.97|0
1651866320000|2022-05-06 19:45:20|14.29|12.89|14.33|12.93|14.33|12.93|14.24|12.84|0
1651866330000|2022-05-06 19:45:30|14.42|13.02|14.26|12.86|14.42|13.02|14.26|12.86|0
1651866340000|2022-05-06 19:45:40|14.42|13.02|14.42|13.02|14.5|13.1|14.42|13.02|0
1651866350000|2022-05-06 19:45:50|14.45|13.05|14.55|13.15|14.68|13.28|14.45|13.05|0
1651866360000|2022-05-06 19:46:00|14.5|13.1|14.99|13.56|14.99|13.56|14.5|13.1|0
1651866370000|2022-05-06 19:46:10|15.04|13.61|15.2|13.75|15.2|13.75|15.04|13.61|0
1651866380000|2022-05-06 19:46:20|15.24|13.79|15.64|14.15|15.64|14.15|15.24|13.79|0
1651866390000|2022-05-06 19:46:30|15.67|14.18|15.73|14.23|15.89|14.38|15.67|14.18|0
1651866400000|2022-05-06 19:46:40|15.76|14.26|15.5|14.02|15.94|14.42|15.5|14.02|0
1651866410000|2022-05-06 19:46:50|15.47|14|15.56|14.08|15.59|14.1|15.47|14|0
1651866420000|2022-05-06 19:47:00|15.59|14.1|15.41|13.94|15.59|14.1|15.3|13.84|0
1651866430000|2022-05-06 19:47:10|15.5|14.02|15.62|14.13|15.62|14.13|15.37|13.91|0
1651866440000|2022-05-06 19:47:20|15.69|14.19|15.53|14.05|15.69|14.19|15.53|14.05|0
1651866450000|2022-05-06 19:47:30|15.48|14.01|15.3|13.84|15.48|14.01|15.3|13.84|0
1651866460000|2022-05-06 19:47:40|15.38|13.92|15.67|14.18|15.67|14.18|15.38|13.92|0
1651866470000|2022-05-06 19:47:50|15.44|13.97|15.73|14.23|15.73|14.23|15.41|13.94|0
1651866480000|2022-05-06 19:48:00|15.8|14.3|15.8|14.3|15.8|14.3|15.7|14.21|0
1651866490000|2022-05-06 19:48:10|15.79|14.29|16.09|14.55|16.11|14.58|15.79|14.29|0
1651866500000|2022-05-06 19:48:20|16.11|14.58|16.06|14.53|16.14|14.61|16.06|14.53|0
1651866510000|2022-05-06 19:48:30|16.19|14.65|16.17|14.63|16.19|14.65|16.14|14.61|0
1651866520000|2022-05-06 19:48:40|16.2|14.66|16.23|14.69|16.26|14.72|16.2|14.66|0
1651866530000|2022-05-06 19:48:50|16.2|14.66|16.11|14.58|16.2|14.66|15.98|14.46|0
1651866540000|2022-05-06 19:49:00|16.29|14.74|16.23|14.69|16.35|14.8|16.2|14.66|0
1651866550000|2022-05-06 19:49:10|16.29|14.74|16.05|14.53|16.29|14.74|16.05|14.53|0
1651866560000|2022-05-06 19:49:20|16.08|14.55|15.88|14.37|16.08|14.55|15.88|14.37|0
1651866570000|2022-05-06 19:49:30|15.56|14.07|15.47|14|15.56|14.07|15.41|13.94|0
1651866580000|2022-05-06 19:49:40|15.43|13.96|15.53|14.05|15.56|14.07|15.43|13.96|0
1651866590000|2022-05-06 19:49:50|15.64|14.15|15.7|14.21|15.82|14.31|15.64|14.15|0
1651866600000|2022-05-06 19:50:00|16.11|14.58|16.23|14.69|16.23|14.69|16.01|14.48|0
1651866610000|2022-05-06 19:50:10|15.97|14.45|16.17|14.63|16.17|14.63|15.97|14.45|0
1651866620000|2022-05-06 19:50:20|16.34|14.78|16.69|15.1|16.69|15.1|16.34|14.78|0
1651866630000|2022-05-06 19:50:30|16.75|15.15|16.6|15.02|16.86|15.25|16.6|15.02|0
1651866640000|2022-05-06 19:50:40|16.43|14.86|16.4|14.84|16.44|14.88|16.34|14.78|0
1651866650000|2022-05-06 19:50:50|16.17|14.63|16.2|14.66|16.2|14.66|16.07|14.54|0
1651866660000|2022-05-06 19:51:00|16.25|14.7|16.22|14.67|16.25|14.7|16.16|14.62|0
1651866670000|2022-05-06 19:51:10|16.13|14.59|16.29|14.74|16.29|14.74|16.13|14.59|0
1651866680000|2022-05-06 19:51:20|16.26|14.71|15.85|14.34|16.26|14.71|15.85|14.34|0
1651866690000|2022-05-06 19:51:30|15.82|14.31|15.42|13.96|15.82|14.31|15.42|13.96|0
1651866700000|2022-05-06 19:51:40|15.41|13.94|15.5|14.02|15.5|14.02|15.38|13.92|0
1651866710000|2022-05-06 19:51:50|15.53|14.05|15.44|13.97|15.53|14.05|15.4|13.93|0
1651866720000|2022-05-06 19:52:00|15.32|13.86|15.3|13.84|15.38|13.92|15.21|13.76|0
1651866730000|2022-05-06 19:52:10|15.25|13.8|15.47|13.99|15.47|13.99|15.25|13.8|0
1651866740000|2022-05-06 19:52:20|15.38|13.92|15.27|13.81|15.38|13.92|15.24|13.79|0
1651866750000|2022-05-06 19:52:30|15.35|13.89|15.44|13.97|15.53|14.05|15.35|13.89|0
1651866760000|2022-05-06 19:52:40|15.41|13.94|15.34|13.88|15.41|13.94|15.34|13.88|0
1651866770000|2022-05-06 19:52:50|15.28|13.83|15.32|13.86|15.32|13.86|15.27|13.81|0
1651866780000|2022-05-06 19:53:00|15.44|13.97|15.12|13.68|15.44|13.97|15.12|13.68|0
1651866790000|2022-05-06 19:53:10|15.18|13.74|15.15|13.71|15.18|13.74|15.15|13.71|0
1651866800000|2022-05-06 19:53:20|15.19|13.75|15.3|13.84|15.38|13.92|15.19|13.75|0
1651866810000|2022-05-06 19:53:30|15.35|13.89|15.44|13.97|15.44|13.97|15.35|13.89|0
1651866820000|2022-05-06 19:53:40|15.47|13.99|15.35|13.89|15.47|13.99|15.35|13.89|0
1651866830000|2022-05-06 19:53:50|15.32|13.86|15.21|13.76|15.32|13.86|15.21|13.76|0
1651866840000|2022-05-06 19:54:00|15.29|13.84|15.27|13.81|15.29|13.84|15.27|13.81|0
1651866850000|2022-05-06 19:54:10|15.25|13.8|15.32|13.86|15.35|13.89|15.25|13.8|0
1651866860000|2022-05-06 19:54:20|15.24|13.79|15.38|13.92|15.38|13.92|15.24|13.79|0
1651866870000|2022-05-06 19:54:30|15.35|13.89|15.55|14.07|15.55|14.07|15.35|13.89|0
1651866880000|2022-05-06 19:54:40|15.39|13.93|15.27|13.81|15.39|13.93|15.1|13.66|0
1651866890000|2022-05-06 19:54:50|15.1|13.66|15.18|13.73|15.27|13.81|15.1|13.66|0
1651866900000|2022-05-06 19:55:00|15|13.57|15.18|13.73|15.18|13.73|15|13.57|0
1651866910000|2022-05-06 19:55:10|15.04|13.61|14.55|13.15|15.04|13.61|14.55|13.15|0
1651866920000|2022-05-06 19:55:20|14.47|13.07|14.52|13.12|14.55|13.15|14.47|13.07|0
1651866930000|2022-05-06 19:55:30|14.58|13.18|14.73|13.33|14.73|13.33|14.58|13.18|0
1651866940000|2022-05-06 19:55:40|14.6|13.2|14.6|13.2|14.6|13.2|14.53|13.13|0
1651866950000|2022-05-06 19:55:50|14.81|13.4|14.9|13.48|14.95|13.53|14.81|13.4|0
1651866960000|2022-05-06 19:56:00|14.93|13.5|14.74|13.34|14.94|13.52|14.74|13.34|0
1651866970000|2022-05-06 19:56:10|14.76|13.35|14.81|13.4|14.81|13.4|14.76|13.35|0
1651866980000|2022-05-06 19:56:20|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1651866990000|2022-05-06 19:56:30|14.69|13.29|14.87|13.45|14.87|13.45|14.68|13.28|0
1651867000000|2022-05-06 19:56:40|14.9|13.48|14.95|13.53|14.95|13.53|14.87|13.45|0
1651867010000|2022-05-06 19:56:50|15.04|13.61|14.79|13.38|15.04|13.61|14.79|13.38|0
1651867020000|2022-05-06 19:57:00|14.77|13.36|14.7|13.3|14.77|13.36|14.7|13.3|0
1651867030000|2022-05-06 19:57:10|14.68|13.28|14.79|13.38|14.79|13.38|14.68|13.28|0
1651867040000|2022-05-06 19:57:20|14.81|13.4|15.07|13.63|15.12|13.68|14.81|13.4|0
1651867050000|2022-05-06 19:57:30|15.09|13.66|15.01|13.58|15.09|13.66|15.01|13.58|0
1651867060000|2022-05-06 19:57:40|15.02|13.59|15.15|13.71|15.15|13.71|15.02|13.59|0
1651867070000|2022-05-06 19:57:50|15.18|13.73|15.09|13.66|15.18|13.73|15.09|13.66|0
1651867080000|2022-05-06 19:58:00|15.15|13.71|15.12|13.68|15.15|13.71|14.92|13.5|0
1651867090000|2022-05-06 19:58:10|15.04|13.61|14.9|13.48|15.15|13.71|14.9|13.48|0
1651867100000|2022-05-06 19:58:20|15.04|13.61|15.15|13.71|15.15|13.71|15.04|13.61|0
1651867110000|2022-05-06 19:58:30|15.12|13.68|15.04|13.6|15.12|13.68|14.98|13.55|0
1651867120000|2022-05-06 19:58:40|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1651867130000|2022-05-06 19:58:50|15.38|13.91|15.15|13.71|15.38|13.91|15.15|13.71|0
1651867140000|2022-05-06 19:59:00|15.09|13.66|15.15|13.71|15.15|13.71|15.04|13.6|0
1651867150000|2022-05-06 19:59:10|14.98|13.55|15.15|13.71|15.15|13.71|14.92|13.5|0
1651867160000|2022-05-06 19:59:20|15.16|13.72|15.26|13.81|15.26|13.81|15.06|13.63|0
1651867170000|2022-05-06 19:59:30|15.21|13.76|14.98|13.55|15.21|13.76|14.98|13.55|0
1651867180000|2022-05-06 19:59:40|14.95|13.53|14.95|13.53|14.95|13.53|14.87|13.45|0
1651867190000|2022-05-06 19:59:50|14.98|13.55|15.04|13.6|15.09|13.66|14.98|13.55|0
1651867200000|2022-05-06 20:00:00|14.78|13.38|14.67|13.27|14.78|13.38|14.67|13.27|0
1651867210000|2022-05-06 20:00:10|14.65|13.25|14.57|13.17|14.65|13.25|14.57|13.17|0
1651867220000|2022-05-06 20:00:20|14.62|13.22|14.67|13.27|14.67|13.27|14.57|13.17|0
1651867230000|2022-05-06 20:00:30|14.81|13.4|14.76|13.35|14.81|13.4|14.7|13.3|0
1651867240000|2022-05-06 20:00:40|14.73|13.33|14.73|13.33|14.78|13.38|14.73|13.33|0
1651867250000|2022-05-06 20:00:50|14.67|13.27|14.66|13.26|14.7|13.3|14.66|13.26|0
1651867260000|2022-05-06 20:01:00|14.57|13.17|14.52|13.12|14.58|13.18|14.49|13.09|0
1651867270000|2022-05-06 20:01:10|14.49|13.09|14.49|13.09|14.49|13.09|14.44|13.04|0
1651867280000|2022-05-06 20:01:20|14.52|13.12|14.48|13.08|14.52|13.12|14.48|13.08|0
1651867290000|2022-05-06 20:01:30|14.46|13.06|14.46|13.06|14.52|13.12|14.43|13.03|0
1651867300000|2022-05-06 20:01:40|14.39|12.99|14.39|12.99|14.44|13.04|14.39|12.99|0
1651867310000|2022-05-06 20:01:50|14.41|13.01|14.5|13.1|14.52|13.12|14.41|13.01|0
1651867320000|2022-05-06 20:02:00|14.52|13.12|14.39|12.99|14.52|13.12|14.37|12.97|0
1651867330000|2022-05-06 20:02:10|14.37|12.97|14.31|12.91|14.37|12.97|14.31|12.91|0
1651867340000|2022-05-06 20:02:20|14.28|12.88|14.39|12.99|14.39|12.99|14.28|12.88|0
1651867350000|2022-05-06 20:02:30|14.33|12.93|14.31|12.91|14.36|12.96|14.31|12.91|0
1651867360000|2022-05-06 20:02:40|14.36|12.96|14.26|12.86|14.39|12.99|14.26|12.86|0
1651867370000|2022-05-06 20:02:50|14.28|12.88|14.26|12.86|14.28|12.88|14.26|12.86|0
1651867380000|2022-05-06 20:03:00|14.21|12.81|14.15|12.75|14.21|12.81|14.15|12.75|0
1651867390000|2022-05-06 20:03:10|14.13|12.73|14.1|12.7|14.13|12.73|14.1|12.7|0
1651867400000|2022-05-06 20:03:20|14.05|12.65|14.13|12.73|14.13|12.73|14.05|12.65|0
1651867410000|2022-05-06 20:03:30|14.15|12.75|14.08|12.68|14.15|12.75|14.08|12.68|0
1651867420000|2022-05-06 20:03:40|14.1|12.7|14.08|12.68|14.1|12.7|14.05|12.65|0
1651867430000|2022-05-06 20:03:50|14.05|12.65|14.08|12.68|14.08|12.68|14.05|12.65|0
1651867440000|2022-05-06 20:04:00|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1651867450000|2022-05-06 20:04:10|14.13|12.73|14.13|12.73|14.18|12.78|14.13|12.73|0
1651867460000|2022-05-06 20:04:20|14.15|12.75|14.12|12.72|14.15|12.75|14.12|12.72|0
1651867470000|2022-05-06 20:04:30|14.05|12.65|14.1|12.7|14.1|12.7|14.05|12.65|0
1651867480000|2022-05-06 20:04:40|14.05|12.65|14.04|12.64|14.05|12.65|14.03|12.63|0
1651867490000|2022-05-06 20:04:50|13.89|12.49|13.84|12.44|13.93|12.53|13.84|12.44|0
1651867500000|2022-05-06 20:05:00|13.81|12.41|13.85|12.45|13.93|12.53|13.81|12.41|0
1651867510000|2022-05-06 20:05:10|13.88|12.48|13.98|12.58|13.98|12.58|13.88|12.48|0
1651867520000|2022-05-06 20:05:20|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1651867530000|2022-05-06 20:05:30|13.98|12.58|13.85|12.45|13.98|12.58|13.85|12.45|0
1651867540000|2022-05-06 20:05:40|13.9|12.5|13.98|12.58|13.98|12.58|13.9|12.5|0
1651867550000|2022-05-06 20:05:50|13.9|12.5|13.87|12.47|13.9|12.5|13.87|12.47|0
1651867560000|2022-05-06 20:06:00|13.89|12.49|13.77|12.37|13.89|12.49|13.77|12.37|0
1651867570000|2022-05-06 20:06:10|13.75|12.35|13.8|12.4|13.8|12.4|13.75|12.35|0
1651867580000|2022-05-06 20:06:20|13.79|12.39|13.8|12.4|13.8|12.4|13.7|12.3|0
1651867590000|2022-05-06 20:06:30|13.74|12.34|13.7|12.3|13.74|12.34|13.67|12.27|0
1651867600000|2022-05-06 20:06:40|13.72|12.32|13.77|12.37|13.77|12.37|13.72|12.32|0
1651867610000|2022-05-06 20:06:50|13.8|12.4|13.87|12.47|13.87|12.47|13.8|12.4|0
1651867620000|2022-05-06 20:07:00|13.84|12.44|13.9|12.5|13.9|12.5|13.84|12.44|0
1651867630000|2022-05-06 20:07:10|13.98|12.58|13.92|12.52|13.98|12.58|13.92|12.52|0
1651867640000|2022-05-06 20:07:20|13.97|12.57|13.92|12.52|14.01|12.61|13.92|12.52|0
1651867650000|2022-05-06 20:07:30|14|12.6|12.51|11.11|14.45|13.05|12.51|11.11|0
1651867660000|2022-05-06 20:07:40|11.62|10.22|11.7|10.3|11.7|10.3|11.62|10.22|0
1651867670000|2022-05-06 20:07:50|11.71|10.31|11.73|10.33|11.76|10.36|11.71|10.31|0
1651867680000|2022-05-06 20:08:00|11.76|10.36|11.78|10.38|11.78|10.38|11.76|10.36|0
1651867690000|2022-05-06 20:08:10|11.8|10.4|11.66|10.26|11.8|10.4|11.64|10.24|0
1651867700000|2022-05-06 20:08:20|11.64|10.24|11.67|10.27|11.69|10.29|11.64|10.24|0
1651867710000|2022-05-06 20:08:30|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1651867720000|2022-05-06 20:08:40|11.69|10.29|11.67|10.27|11.69|10.29|11.67|10.27|0
1651867730000|2022-05-06 20:08:50|11.64|10.24|11.55|10.15|11.64|10.24|11.55|10.15|0
1651867740000|2022-05-06 20:09:00|11.6|10.2|11.71|10.31|11.71|10.31|11.6|10.2|0
1651867750000|2022-05-06 20:09:10|11.67|10.27|11.6|10.2|11.67|10.27|11.6|10.2|0
1651867760000|2022-05-06 20:09:20|11.62|10.22|11.62|10.22|11.62|10.22|11.6|10.2|0
1651867770000|2022-05-06 20:09:30|11.6|10.2|11.58|10.18|11.62|10.22|11.58|10.18|0
1651867780000|2022-05-06 20:09:40|11.55|10.15|11.53|10.13|11.58|10.18|11.53|10.13|0
1651867790000|2022-05-06 20:09:50|11.58|10.18|11.62|10.22|11.62|10.22|11.58|10.18|0
1651867800000|2022-05-06 20:10:00|11.64|10.24|11.58|10.18|11.64|10.24|11.58|10.18|0
1651867810000|2022-05-06 20:10:10|11.6|10.2|11.58|10.18|11.6|10.2|11.58|10.18|0
1651867820000|2022-05-06 20:10:20|11.54|10.14|11.58|10.18|11.6|10.2|11.54|10.14|0
1651867830000|2022-05-06 20:10:30|11.6|10.2|11.62|10.22|11.62|10.22|11.6|10.2|0
1651867840000|2022-05-06 20:10:40|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1651867850000|2022-05-06 20:10:50|11.62|10.22|11.6|10.2|11.62|10.22|11.58|10.18|0
1651867860000|2022-05-06 20:11:00|11.58|10.18|11.62|10.22|11.62|10.22|11.58|10.18|0
1651867870000|2022-05-06 20:11:10|11.58|10.18|11.53|10.13|11.58|10.18|11.53|10.13|0
1651867880000|2022-05-06 20:11:20|11.55|10.15|11.56|10.16|11.58|10.18|11.55|10.15|0
1651867890000|2022-05-06 20:11:30|11.55|10.15|11.59|10.19|11.59|10.19|11.55|10.15|0
1651867900000|2022-05-06 20:11:40|11.6|10.2|11.63|10.23|11.63|10.23|11.58|10.18|0
1651867910000|2022-05-06 20:11:50|11.58|10.18|11.6|10.2|11.6|10.2|11.58|10.18|0
1651867920000|2022-05-06 20:12:00|11.55|10.15|11.6|10.2|11.6|10.2|11.55|10.15|0
1651867930000|2022-05-06 20:12:10|11.62|10.22|11.62|10.22|11.62|10.22|11.61|10.21|0
1651867940000|2022-05-06 20:12:20|11.6|10.2|11.64|10.24|11.64|10.24|11.6|10.2|0
1651867950000|2022-05-06 20:12:30|11.63|10.23|11.62|10.22|11.64|10.24|11.62|10.22|0
1651867960000|2022-05-06 20:12:40|11.63|10.23|11.6|10.2|11.63|10.23|11.6|10.2|0
1651867970000|2022-05-06 20:12:50|11.62|10.22|11.6|10.2|11.64|10.24|11.6|10.2|0
1651867980000|2022-05-06 20:13:00|11.51|10.11|11.55|10.15|11.55|10.15|11.51|10.11|0
1651867990000|2022-05-06 20:13:10|11.52|10.12|11.49|10.09|11.52|10.12|11.49|10.09|0
1651868000000|2022-05-06 20:13:20|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1651868010000|2022-05-06 20:13:30|11.49|10.09|11.44|10.04|11.49|10.09|11.44|10.04|0
1651868020000|2022-05-06 20:13:40|11.46|10.06|11.42|10.02|11.46|10.06|11.4|10|0
1651868030000|2022-05-06 20:13:50|11.44|10.04|11.38|9.98|11.44|10.04|11.38|9.98|0
1651868040000|2022-05-06 20:14:00|11.35|9.95|11.31|9.91|11.38|9.98|11.31|9.91|0
1651868050000|2022-05-06 20:14:10|11.27|9.87|11.26|9.86|11.29|9.89|11.26|9.86|0
1651868060000|2022-05-06 20:14:20|11.24|9.84|11.16|9.76|11.24|9.84|11.16|9.76|0
1651868070000|2022-05-06 20:14:30|11.2|9.8|11.2|9.8|11.22|9.82|11.16|9.76|0
1651868080000|2022-05-06 20:14:40|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1651868090000|2022-05-06 20:14:50|11.17|9.77|11.2|9.8|11.22|9.82|11.17|9.77|0
1651868110000|2022-05-06 20:15:10|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1652079900000|2022-05-09 07:05:00|10.83|9.43|10.84|9.44|10.84|9.44|10.83|9.43|0
1652079910000|2022-05-09 07:05:10|10.85|9.45|10.87|9.47|10.89|9.49|10.85|9.45|0
1652079920000|2022-05-09 07:05:20|10.84|9.44|10.77|9.37|10.84|9.44|10.77|9.37|0
1652079930000|2022-05-09 07:05:30|10.73|9.33|10.68|9.28|10.73|9.33|10.68|9.28|0
1652079940000|2022-05-09 07:05:40|10.72|9.32|10.7|9.3|10.75|9.35|10.7|9.3|0
1652079950000|2022-05-09 07:05:50|10.67|9.27|10.62|9.22|10.67|9.27|10.62|9.22|0
1652079960000|2022-05-09 07:06:00|10.66|9.26|10.62|9.22|10.66|9.26|10.62|9.22|0
1652079970000|2022-05-09 07:06:10|10.65|9.25|10.74|9.34|10.74|9.34|10.65|9.25|0
1652079980000|2022-05-09 07:06:20|10.76|9.36|10.76|9.36|10.78|9.38|10.76|9.36|0
1652079990000|2022-05-09 07:06:30|10.73|9.33|10.78|9.38|10.78|9.38|10.73|9.33|0
1652080000000|2022-05-09 07:06:40|10.73|9.33|10.69|9.29|10.73|9.33|10.68|9.28|0
1652080010000|2022-05-09 07:06:50|10.66|9.26|10.65|9.25|10.66|9.26|10.64|9.24|0
1652080020000|2022-05-09 07:07:00|10.66|9.26|10.62|9.22|10.66|9.26|10.62|9.22|0
1652080030000|2022-05-09 07:07:10|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1652080040000|2022-05-09 07:07:20|10.68|9.28|10.82|9.42|10.82|9.42|10.68|9.28|0
1652080050000|2022-05-09 07:07:30|10.85|9.45|10.85|9.45|10.89|9.49|10.81|9.41|0
1652080060000|2022-05-09 07:07:40|10.8|9.4|10.85|9.45|10.85|9.45|10.8|9.4|0
1652080070000|2022-05-09 07:07:50|10.93|9.53|10.95|9.55|10.98|9.58|10.93|9.53|0
1652080080000|2022-05-09 07:08:00|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1652080090000|2022-05-09 07:08:10|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1652080100000|2022-05-09 07:08:20|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1652080110000|2022-05-09 07:08:30|10.94|9.54|10.93|9.53|10.95|9.55|10.92|9.52|0
1652080120000|2022-05-09 07:08:40|10.91|9.51|10.94|9.54|10.94|9.54|10.91|9.51|0
1652080130000|2022-05-09 07:08:50|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1652080140000|2022-05-09 07:09:00|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1652080150000|2022-05-09 07:09:10|10.92|9.52|10.91|9.51|10.94|9.54|10.91|9.51|0
1652080160000|2022-05-09 07:09:20|10.92|9.52|11.03|9.63|11.03|9.63|10.92|9.52|0
1652080170000|2022-05-09 07:09:30|11.01|9.61|11.01|9.61|11.01|9.61|10.99|9.59|0
1652080180000|2022-05-09 07:09:40|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1652080190000|2022-05-09 07:09:50|10.97|9.57|10.96|9.56|10.97|9.57|10.95|9.55|0
1652080200000|2022-05-09 07:10:00|10.98|9.58|10.98|9.58|10.98|9.58|10.97|9.57|0
1652080210000|2022-05-09 07:10:10|11.02|9.62|10.99|9.59|11.03|9.63|10.99|9.59|0
1652080220000|2022-05-09 07:10:20|11.03|9.63|11.09|9.69|11.09|9.69|11.03|9.63|0
1652080230000|2022-05-09 07:10:30|11.24|9.84|11.24|9.84|11.24|9.84|11.22|9.82|0
1652080240000|2022-05-09 07:10:40|11.26|9.86|11.26|9.86|11.33|9.93|11.26|9.86|0
1652080250000|2022-05-09 07:10:50|11.24|9.84|11.31|9.91|11.31|9.91|11.24|9.84|0
1652080260000|2022-05-09 07:11:00|11.3|9.9|11.28|9.88|11.3|9.9|11.26|9.86|0
1652080270000|2022-05-09 07:11:10|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1652080280000|2022-05-09 07:11:20|11.28|9.88|11.37|9.97|11.37|9.97|11.28|9.88|0
1652080290000|2022-05-09 07:11:30|11.39|9.99|11.31|9.91|11.39|9.99|11.31|9.91|0
1652080300000|2022-05-09 07:11:40|11.28|9.88|11.26|9.86|11.32|9.92|11.26|9.86|0
1652080310000|2022-05-09 07:11:50|11.27|9.87|11.31|9.91|11.31|9.91|11.27|9.87|0
1652080320000|2022-05-09 07:12:00|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1652080330000|2022-05-09 07:12:10|11.28|9.88|11.28|9.88|11.33|9.93|11.28|9.88|0
1652080340000|2022-05-09 07:12:20|11.31|9.91|11.33|9.93|11.39|9.99|11.31|9.91|0
1652080350000|2022-05-09 07:12:30|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1652080360000|2022-05-09 07:12:40|11.28|9.88|11.26|9.86|11.31|9.91|11.26|9.86|0
1652080370000|2022-05-09 07:12:50|11.28|9.88|11.27|9.87|11.31|9.91|11.27|9.87|0
1652080380000|2022-05-09 07:13:00|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1652080390000|2022-05-09 07:13:10|11.31|9.91|11.36|9.96|11.36|9.96|11.31|9.91|0
1652080400000|2022-05-09 07:13:20|11.34|9.94|11.31|9.91|11.36|9.96|11.31|9.91|0
1652080410000|2022-05-09 07:13:30|11.37|9.97|11.39|9.99|11.4|10|11.37|9.97|0
1652080420000|2022-05-09 07:13:40|11.35|9.95|11.31|9.91|11.35|9.95|11.31|9.91|0
1652080430000|2022-05-09 07:13:50|11.28|9.88|11.34|9.94|11.34|9.94|11.28|9.88|0
1652080440000|2022-05-09 07:14:00|11.32|9.92|11.29|9.89|11.32|9.92|11.28|9.88|0
1652080450000|2022-05-09 07:14:10|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1652080460000|2022-05-09 07:14:20|11.33|9.93|11.32|9.92|11.35|9.95|11.32|9.92|0
1652080470000|2022-05-09 07:14:30|11.34|9.94|11.34|9.94|11.35|9.95|11.34|9.94|0
1652080480000|2022-05-09 07:14:40|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1652080490000|2022-05-09 07:14:50|11.34|9.94|11.35|9.95|11.35|9.95|11.3|9.9|0
1652080500000|2022-05-09 07:15:00|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1652080510000|2022-05-09 07:15:10|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1652080520000|2022-05-09 07:15:20|11.38|9.98|11.35|9.95|11.43|10.03|11.35|9.95|0
1652080530000|2022-05-09 07:15:30|11.28|9.88|11.27|9.87|11.35|9.95|11.27|9.87|0
1652080540000|2022-05-09 07:15:40|11.24|9.84|11.16|9.76|11.24|9.84|11.16|9.76|0
1652080550000|2022-05-09 07:15:50|11.11|9.71|11.11|9.71|11.12|9.72|11.11|9.71|0
1652080560000|2022-05-09 07:16:00|11.16|9.76|11.09|9.69|11.19|9.79|11.09|9.69|0
1652080570000|2022-05-09 07:16:10|11.03|9.63|10.97|9.57|11.03|9.63|10.97|9.57|0
1652080580000|2022-05-09 07:16:20|10.95|9.55|10.9|9.5|10.95|9.55|10.9|9.5|0
1652080590000|2022-05-09 07:16:30|10.92|9.52|10.9|9.5|10.95|9.55|10.89|9.49|0
1652080600000|2022-05-09 07:16:40|10.88|9.48|10.81|9.41|10.88|9.48|10.81|9.41|0
1652080610000|2022-05-09 07:16:50|10.86|9.46|11.05|9.65|11.05|9.65|10.86|9.46|0
1652080620000|2022-05-09 07:17:00|10.97|9.57|10.87|9.47|10.97|9.57|10.87|9.47|0
1652080630000|2022-05-09 07:17:10|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1652080640000|2022-05-09 07:17:20|10.84|9.44|10.84|9.44|10.87|9.47|10.84|9.44|0
1652080650000|2022-05-09 07:17:30|10.81|9.41|10.79|9.39|10.81|9.41|10.78|9.38|0
1652080660000|2022-05-09 07:17:40|10.8|9.4|10.84|9.44|10.84|9.44|10.76|9.36|0
1652080670000|2022-05-09 07:17:50|10.88|9.48|10.82|9.42|10.88|9.48|10.82|9.42|0
1652080680000|2022-05-09 07:18:00|10.83|9.43|10.9|9.5|10.9|9.5|10.83|9.43|0
1652080690000|2022-05-09 07:18:10|10.88|9.48|10.89|9.49|10.92|9.52|10.88|9.48|0
1652080700000|2022-05-09 07:18:20|10.91|9.51|10.93|9.53|10.93|9.53|10.9|9.5|0
1652080710000|2022-05-09 07:18:30|10.92|9.52|10.91|9.51|10.97|9.57|10.91|9.51|0
1652080720000|2022-05-09 07:18:40|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1652080730000|2022-05-09 07:18:50|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1652080740000|2022-05-09 07:19:00|10.87|9.47|10.94|9.54|10.97|9.57|10.87|9.47|0
1652080750000|2022-05-09 07:19:10|10.92|9.52|10.82|9.42|10.92|9.52|10.82|9.42|0
1652080760000|2022-05-09 07:19:20|10.81|9.41|10.88|9.48|10.88|9.48|10.8|9.4|0
1652080770000|2022-05-09 07:19:30|10.87|9.47|10.78|9.38|10.87|9.47|10.78|9.38|0
1652080780000|2022-05-09 07:19:40|10.77|9.37|10.74|9.34|10.77|9.37|10.7|9.3|0
1652080790000|2022-05-09 07:19:50|10.72|9.32|10.69|9.29|10.75|9.35|10.69|9.29|0
1652080800000|2022-05-09 07:20:00|10.71|9.31|10.73|9.33|10.77|9.37|10.71|9.31|0
1652080810000|2022-05-09 07:20:10|10.72|9.32|10.64|9.24|10.72|9.32|10.64|9.24|0
1652080820000|2022-05-09 07:20:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1652080830000|2022-05-09 07:20:30|10.6|9.2|10.62|9.22|10.62|9.22|10.58|9.18|0
1652080840000|2022-05-09 07:20:40|10.56|9.16|10.54|9.14|10.56|9.16|10.52|9.12|0
1652080850000|2022-05-09 07:20:50|10.58|9.18|10.51|9.11|10.58|9.18|10.51|9.11|0
1652080860000|2022-05-09 07:21:00|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1652080870000|2022-05-09 07:21:10|10.48|9.08|10.44|9.04|10.52|9.12|10.44|9.04|0
1652080880000|2022-05-09 07:21:20|10.43|9.03|10.46|9.06|10.46|9.06|10.41|9.01|0
1652080890000|2022-05-09 07:21:30|10.43|9.03|10.34|8.94|10.43|9.03|10.34|8.94|0
1652080900000|2022-05-09 07:21:40|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1652080910000|2022-05-09 07:21:50|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1652080920000|2022-05-09 07:22:00|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1652080930000|2022-05-09 07:22:10|10.41|9.01|10.3|8.9|10.41|9.01|10.3|8.9|0
1652080940000|2022-05-09 07:22:20|10.34|8.94|10.37|8.97|10.43|9.03|10.34|8.94|0
1652080950000|2022-05-09 07:22:30|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1652080960000|2022-05-09 07:22:40|10.4|9|10.35|8.95|10.4|9|10.35|8.95|0
1652080970000|2022-05-09 07:22:50|10.37|8.97|10.32|8.92|10.37|8.97|10.32|8.92|0
1652080980000|2022-05-09 07:23:00|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1652080990000|2022-05-09 07:23:10|10.24|8.84|10.22|8.82|10.24|8.84|10.2|8.8|0
1652081000000|2022-05-09 07:23:20|10.21|8.81|10.26|8.86|10.33|8.93|10.21|8.81|0
1652081010000|2022-05-09 07:23:30|10.28|8.88|10.23|8.83|10.3|8.9|10.23|8.83|0
1652081020000|2022-05-09 07:23:40|10.22|8.82|10.17|8.77|10.23|8.83|10.17|8.77|0
1652081030000|2022-05-09 07:23:50|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652081040000|2022-05-09 07:24:00|10.17|8.77|10.18|8.78|10.2|8.8|10.17|8.77|0
1652081050000|2022-05-09 07:24:10|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1652081060000|2022-05-09 07:24:20|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1652081070000|2022-05-09 07:24:30|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1652081080000|2022-05-09 07:24:40|10.12|8.72|10.09|8.69|10.12|8.72|10.03|8.63|0
1652081090000|2022-05-09 07:24:50|10.1|8.7|10.15|8.75|10.15|8.75|10.06|8.66|0
1652081100000|2022-05-09 07:25:00|10.09|8.69|10.09|8.69|10.09|8.69|10.04|8.64|0
1652081110000|2022-05-09 07:25:10|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652081120000|2022-05-09 07:25:20|10.12|8.72|10.08|8.68|10.14|8.74|10.08|8.68|0
1652081130000|2022-05-09 07:25:30|10.04|8.64|10.01|8.61|10.06|8.66|10.01|8.61|0
1652081140000|2022-05-09 07:25:40|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652081150000|2022-05-09 07:25:50|10.08|8.68|10.07|8.67|10.11|8.71|10.07|8.67|0
1652081160000|2022-05-09 07:26:00|10.1|8.7|10|8.6|10.1|8.7|10|8.6|0
1652081170000|2022-05-09 07:26:10|9.96|8.56|10.06|8.66|10.06|8.66|9.96|8.56|0
1652081180000|2022-05-09 07:26:20|10.02|8.62|10.08|8.68|10.08|8.68|10.02|8.62|0
1652081190000|2022-05-09 07:26:30|10.2|8.8|10.33|8.93|10.37|8.97|10.2|8.8|0
1652081200000|2022-05-09 07:26:40|10.26|8.86|10.26|8.86|10.26|8.86|10.18|8.78|0
1652081210000|2022-05-09 07:26:50|10.29|8.89|10.22|8.82|10.33|8.93|10.22|8.82|0
1652081220000|2022-05-09 07:27:00|10.26|8.86|10.35|8.95|10.35|8.95|10.26|8.86|0
1652081230000|2022-05-09 07:27:10|10.33|8.93|10.33|8.93|10.33|8.93|10.32|8.92|0
1652081240000|2022-05-09 07:27:20|10.3|8.9|10.25|8.85|10.3|8.9|10.25|8.85|0
1652081250000|2022-05-09 07:27:30|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1652081260000|2022-05-09 07:27:40|10.23|8.83|10.22|8.82|10.23|8.83|10.2|8.8|0
1652081270000|2022-05-09 07:27:50|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1652081280000|2022-05-09 07:28:00|10.23|8.83|10.14|8.74|10.23|8.83|10.14|8.74|0
1652081290000|2022-05-09 07:28:10|10.12|8.72|10.18|8.78|10.21|8.81|10.12|8.72|0
1652081300000|2022-05-09 07:28:20|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652081310000|2022-05-09 07:28:30|10.11|8.71|10.12|8.72|10.12|8.72|10.05|8.65|0
1652081320000|2022-05-09 07:28:40|10.13|8.73|10.09|8.69|10.13|8.73|10.08|8.68|0
1652081330000|2022-05-09 07:28:50|10.1|8.7|10.2|8.8|10.2|8.8|10.1|8.7|0
1652081340000|2022-05-09 07:29:00|10.16|8.76|10.09|8.69|10.16|8.76|10.09|8.69|0
1652081350000|2022-05-09 07:29:10|10.1|8.7|10.09|8.69|10.11|8.71|10.09|8.69|0
1652081360000|2022-05-09 07:29:20|10.12|8.72|10.18|8.78|10.2|8.8|10.12|8.72|0
1652081370000|2022-05-09 07:29:30|10.19|8.79|10.21|8.81|10.21|8.81|10.14|8.74|0
1652081380000|2022-05-09 07:29:40|10.27|8.87|10.33|8.93|10.33|8.93|10.27|8.87|0
1652081390000|2022-05-09 07:29:50|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1652081400000|2022-05-09 07:30:00|10.31|8.91|10.21|8.81|10.31|8.91|10.21|8.81|0
1652081410000|2022-05-09 07:30:10|10.27|8.87|10.26|8.86|10.28|8.88|10.26|8.86|0
1652081420000|2022-05-09 07:30:20|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1652081430000|2022-05-09 07:30:30|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652081440000|2022-05-09 07:30:40|10.3|8.9|10.29|8.89|10.31|8.91|10.27|8.87|0
1652081450000|2022-05-09 07:30:50|10.28|8.88|10.17|8.77|10.28|8.88|10.17|8.77|0
1652081460000|2022-05-09 07:31:00|10.18|8.78|10.18|8.78|10.18|8.78|10.16|8.76|0
1652081470000|2022-05-09 07:31:10|10.16|8.76|10.16|8.76|10.18|8.78|10.16|8.76|0
1652081480000|2022-05-09 07:31:20|10.19|8.79|10.31|8.91|10.31|8.91|10.19|8.79|0
1652081490000|2022-05-09 07:31:30|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652081500000|2022-05-09 07:31:40|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652081510000|2022-05-09 07:31:50|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1652081520000|2022-05-09 07:32:00|10.33|8.93|10.44|9.04|10.44|9.04|10.33|8.93|0
1652081530000|2022-05-09 07:32:10|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1652081540000|2022-05-09 07:32:20|10.51|9.11|10.45|9.05|10.51|9.11|10.45|9.05|0
1652081550000|2022-05-09 07:32:30|10.48|9.08|10.46|9.06|10.49|9.09|10.45|9.05|0
1652081560000|2022-05-09 07:32:40|10.47|9.07|10.5|9.1|10.55|9.15|10.47|9.07|0
1652081570000|2022-05-09 07:32:50|10.55|9.15|10.67|9.27|10.67|9.27|10.55|9.15|0
1652081580000|2022-05-09 07:33:00|10.77|9.37|10.75|9.35|10.83|9.43|10.75|9.35|0
1652081590000|2022-05-09 07:33:10|10.77|9.37|10.69|9.29|10.77|9.37|10.69|9.29|0
1652081600000|2022-05-09 07:33:20|10.71|9.31|10.69|9.29|10.74|9.34|10.69|9.29|0
1652081610000|2022-05-09 07:33:30|10.68|9.28|10.57|9.17|10.68|9.28|10.57|9.17|0
1652081620000|2022-05-09 07:33:40|10.59|9.19|10.62|9.22|10.63|9.23|10.59|9.19|0
1652081630000|2022-05-09 07:33:50|10.66|9.26|10.66|9.26|10.67|9.27|10.64|9.24|0
1652081640000|2022-05-09 07:34:00|10.68|9.28|10.71|9.31|10.71|9.31|10.67|9.27|0
1652081650000|2022-05-09 07:34:10|10.74|9.34|10.75|9.35|10.75|9.35|10.72|9.32|0
1652081660000|2022-05-09 07:34:20|10.74|9.34|10.75|9.35|10.75|9.35|10.74|9.34|0
1652081670000|2022-05-09 07:34:30|10.8|9.4|10.8|9.4|10.8|9.4|10.79|9.39|0
1652081680000|2022-05-09 07:34:40|10.88|9.48|10.86|9.46|10.88|9.48|10.84|9.44|0
1652081690000|2022-05-09 07:34:50|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1652081700000|2022-05-09 07:35:00|10.92|9.52|10.89|9.49|10.92|9.52|10.89|9.49|0
1652081710000|2022-05-09 07:35:10|10.88|9.48|10.84|9.44|10.89|9.49|10.84|9.44|0
1652081720000|2022-05-09 07:35:20|10.82|9.42|10.98|9.58|10.98|9.58|10.82|9.42|0
1652081730000|2022-05-09 07:35:30|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1652081740000|2022-05-09 07:35:40|10.96|9.56|11.01|9.61|11.01|9.61|10.96|9.56|0
1652081750000|2022-05-09 07:35:50|11|9.6|10.96|9.56|11.01|9.61|10.96|9.56|0
1652081760000|2022-05-09 07:36:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1652081770000|2022-05-09 07:36:10|10.95|9.55|10.87|9.47|10.95|9.55|10.87|9.47|0
1652081780000|2022-05-09 07:36:20|10.84|9.44|10.83|9.43|10.84|9.44|10.81|9.41|0
1652081790000|2022-05-09 07:36:30|10.88|9.48|10.87|9.47|10.89|9.49|10.87|9.47|0
1652081800000|2022-05-09 07:36:40|10.83|9.43|10.81|9.41|10.83|9.43|10.79|9.39|0
1652081810000|2022-05-09 07:36:50|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1652081820000|2022-05-09 07:37:00|10.78|9.38|10.76|9.36|10.78|9.38|10.74|9.34|0
1652081830000|2022-05-09 07:37:10|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1652081840000|2022-05-09 07:37:20|10.71|9.31|10.74|9.34|10.75|9.35|10.71|9.31|0
1652081850000|2022-05-09 07:37:30|10.67|9.27|10.67|9.27|10.67|9.27|10.66|9.26|0
1652081860000|2022-05-09 07:37:40|10.7|9.3|10.72|9.32|10.73|9.33|10.7|9.3|0
1652081870000|2022-05-09 07:37:50|10.71|9.31|10.78|9.38|10.79|9.39|10.71|9.31|0
1652081880000|2022-05-09 07:38:00|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1652081890000|2022-05-09 07:38:10|10.76|9.36|10.77|9.37|10.77|9.37|10.76|9.36|0
1652081900000|2022-05-09 07:38:20|10.79|9.39|10.81|9.41|10.83|9.43|10.79|9.39|0
1652081910000|2022-05-09 07:38:30|10.85|9.45|10.88|9.48|10.88|9.48|10.84|9.44|0
1652081920000|2022-05-09 07:38:40|10.85|9.45|10.92|9.52|10.92|9.52|10.85|9.45|0
1652081930000|2022-05-09 07:38:50|10.91|9.51|10.83|9.43|10.91|9.51|10.83|9.43|0
1652081940000|2022-05-09 07:39:00|10.81|9.41|10.77|9.37|10.81|9.41|10.77|9.37|0
1652081950000|2022-05-09 07:39:10|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1652081960000|2022-05-09 07:39:20|10.8|9.4|10.77|9.37|10.81|9.41|10.77|9.37|0
1652081970000|2022-05-09 07:39:30|10.79|9.39|10.79|9.39|10.82|9.42|10.77|9.37|0
1652081980000|2022-05-09 07:39:40|10.78|9.38|10.79|9.39|10.79|9.39|10.77|9.37|0
1652081990000|2022-05-09 07:39:50|10.78|9.38|10.81|9.41|10.81|9.41|10.78|9.38|0
1652082000000|2022-05-09 07:40:00|10.83|9.43|10.76|9.36|10.83|9.43|10.76|9.36|0
1652082010000|2022-05-09 07:40:10|10.75|9.35|10.71|9.31|10.75|9.35|10.69|9.29|0
1652082020000|2022-05-09 07:40:20|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1652082030000|2022-05-09 07:40:30|10.75|9.35|10.73|9.33|10.77|9.37|10.73|9.33|0
1652082040000|2022-05-09 07:40:40|10.75|9.35|10.69|9.29|10.75|9.35|10.69|9.29|0
1652082050000|2022-05-09 07:40:50|10.71|9.31|10.78|9.38|10.78|9.38|10.71|9.31|0
1652082060000|2022-05-09 07:41:00|10.77|9.37|10.75|9.35|10.77|9.37|10.74|9.34|0
1652082070000|2022-05-09 07:41:10|10.69|9.29|10.68|9.28|10.69|9.29|10.67|9.27|0
1652082080000|2022-05-09 07:41:20|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1652082090000|2022-05-09 07:41:30|10.64|9.24|10.67|9.27|10.67|9.27|10.64|9.24|0
1652082100000|2022-05-09 07:41:40|10.66|9.26|10.73|9.33|10.73|9.33|10.66|9.26|0
1652082110000|2022-05-09 07:41:50|10.69|9.29|10.67|9.27|10.73|9.33|10.65|9.25|0
1652082120000|2022-05-09 07:42:00|10.61|9.21|10.62|9.22|10.65|9.25|10.59|9.19|0
1652082130000|2022-05-09 07:42:10|10.61|9.21|10.59|9.19|10.63|9.23|10.59|9.19|0
1652082140000|2022-05-09 07:42:20|10.6|9.2|10.54|9.14|10.6|9.2|10.54|9.14|0
1652082150000|2022-05-09 07:42:30|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652082160000|2022-05-09 07:42:40|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1652082170000|2022-05-09 07:42:50|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1652082180000|2022-05-09 07:43:00|10.43|9.03|10.43|9.03|10.45|9.05|10.43|9.03|0
1652082190000|2022-05-09 07:43:10|10.41|9.01|10.37|8.97|10.41|9.01|10.36|8.96|0
1652082200000|2022-05-09 07:43:20|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1652082210000|2022-05-09 07:43:30|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1652082220000|2022-05-09 07:43:40|10.47|9.07|10.41|9.01|10.47|9.07|10.41|9.01|0
1652082230000|2022-05-09 07:43:50|10.43|9.03|10.47|9.07|10.47|9.07|10.43|9.03|0
1652082240000|2022-05-09 07:44:00|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1652082250000|2022-05-09 07:44:10|10.43|9.03|10.55|9.15|10.55|9.15|10.43|9.03|0
1652082260000|2022-05-09 07:44:20|10.54|9.14|10.47|9.07|10.54|9.14|10.47|9.07|0
1652082270000|2022-05-09 07:44:30|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652082280000|2022-05-09 07:44:40|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1652082290000|2022-05-09 07:44:50|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1652082300000|2022-05-09 07:45:00|10.37|8.97|10.45|9.05|10.45|9.05|10.37|8.97|0
1652082310000|2022-05-09 07:45:10|10.44|9.04|10.47|9.07|10.5|9.1|10.44|9.04|0
1652082320000|2022-05-09 07:45:20|10.45|9.05|10.39|8.99|10.45|9.05|10.39|8.99|0
1652082330000|2022-05-09 07:45:30|10.36|8.96|10.37|8.97|10.38|8.98|10.36|8.96|0
1652082340000|2022-05-09 07:45:40|10.35|8.95|10.34|8.94|10.35|8.95|10.33|8.93|0
1652082350000|2022-05-09 07:45:50|10.37|8.97|10.37|8.97|10.37|8.97|10.33|8.93|0
1652082360000|2022-05-09 07:46:00|10.35|8.95|10.33|8.93|10.35|8.95|10.32|8.92|0
1652082370000|2022-05-09 07:46:10|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1652082380000|2022-05-09 07:46:20|10.32|8.92|10.41|9.01|10.41|9.01|10.32|8.92|0
1652082390000|2022-05-09 07:46:30|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652082400000|2022-05-09 07:46:40|10.53|9.13|10.41|9.01|10.53|9.13|10.41|9.01|0
1652082410000|2022-05-09 07:46:50|10.43|9.03|10.39|8.99|10.44|9.04|10.39|8.99|0
1652082420000|2022-05-09 07:47:00|10.42|9.02|10.39|8.99|10.43|9.03|10.39|8.99|0
1652082430000|2022-05-09 07:47:10|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1652082440000|2022-05-09 07:47:20|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1652082450000|2022-05-09 07:47:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1652082460000|2022-05-09 07:47:40|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1652082470000|2022-05-09 07:47:50|10.38|8.98|10.39|8.99|10.41|9.01|10.38|8.98|0
1652082480000|2022-05-09 07:48:00|10.36|8.96|10.35|8.95|10.39|8.99|10.35|8.95|0
1652082490000|2022-05-09 07:48:10|10.3|8.9|10.3|8.9|10.3|8.9|10.27|8.87|0
1652082500000|2022-05-09 07:48:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1652082510000|2022-05-09 07:48:30|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652082520000|2022-05-09 07:48:40|10.39|8.99|10.39|8.99|10.39|8.99|10.37|8.97|0
1652082530000|2022-05-09 07:48:50|10.4|9|10.39|8.99|10.41|9.01|10.39|8.99|0
1652082540000|2022-05-09 07:49:00|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1652082550000|2022-05-09 07:49:10|10.45|9.05|10.49|9.09|10.51|9.11|10.45|9.05|0
1652082560000|2022-05-09 07:49:20|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652082570000|2022-05-09 07:49:30|10.5|9.1|10.42|9.02|10.5|9.1|10.42|9.02|0
1652082580000|2022-05-09 07:49:40|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1652082590000|2022-05-09 07:49:50|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1652082600000|2022-05-09 07:50:00|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652082610000|2022-05-09 07:50:10|10.49|9.09|10.48|9.08|10.49|9.09|10.46|9.06|0
1652082620000|2022-05-09 07:50:20|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1652082630000|2022-05-09 07:50:30|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1652082640000|2022-05-09 07:50:40|10.4|9|10.36|8.96|10.4|9|10.36|8.96|0
1652082650000|2022-05-09 07:50:50|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1652082660000|2022-05-09 07:51:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652082670000|2022-05-09 07:51:10|10.37|8.97|10.34|8.94|10.37|8.97|10.33|8.93|0
1652082680000|2022-05-09 07:51:20|10.29|8.89|10.32|8.92|10.33|8.93|10.29|8.89|0
1652082690000|2022-05-09 07:51:30|10.35|8.95|10.41|9.01|10.41|9.01|10.35|8.95|0
1652082700000|2022-05-09 07:51:40|10.4|9|10.32|8.92|10.4|9|10.32|8.92|0
1652082710000|2022-05-09 07:51:50|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652082720000|2022-05-09 07:52:00|10.28|8.88|10.29|8.89|10.3|8.9|10.28|8.88|0
1652082730000|2022-05-09 07:52:10|10.3|8.9|10.27|8.87|10.31|8.91|10.27|8.87|0
1652082740000|2022-05-09 07:52:20|10.3|8.9|10.36|8.96|10.36|8.96|10.3|8.9|0
1652082750000|2022-05-09 07:52:30|10.38|8.98|10.4|9|10.4|9|10.36|8.96|0
1652082760000|2022-05-09 07:52:40|10.44|9.04|10.38|8.98|10.45|9.05|10.38|8.98|0
1652082770000|2022-05-09 07:52:50|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1652082780000|2022-05-09 07:53:00|10.28|8.88|10.19|8.79|10.28|8.88|10.19|8.79|0
1652082790000|2022-05-09 07:53:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1652082800000|2022-05-09 07:53:20|10.17|8.77|10.18|8.78|10.18|8.78|10.15|8.75|0
1652082810000|2022-05-09 07:53:30|10.17|8.77|10.19|8.79|10.19|8.79|10.15|8.75|0
1652082820000|2022-05-09 07:53:40|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1652082830000|2022-05-09 07:53:50|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1652082840000|2022-05-09 07:54:00|10.11|8.71|10.05|8.65|10.11|8.71|10.05|8.65|0
1652082850000|2022-05-09 07:54:10|10.04|8.64|9.82|8.42|10.04|8.64|9.8|8.4|0
1652082860000|2022-05-09 07:54:20|9.81|8.41|9.9|8.5|9.9|8.5|9.81|8.41|0
1652082870000|2022-05-09 07:54:30|9.89|8.49|9.95|8.55|9.95|8.55|9.89|8.49|0
1652082880000|2022-05-09 07:54:40|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1652082890000|2022-05-09 07:54:50|9.97|8.57|9.97|8.57|9.99|8.59|9.97|8.57|0
1652082900000|2022-05-09 07:55:00|9.99|8.59|9.92|8.52|9.99|8.59|9.92|8.52|0
1652082910000|2022-05-09 07:55:10|9.8|8.4|9.86|8.46|9.86|8.46|9.8|8.4|0
1652082920000|2022-05-09 07:55:20|9.91|8.51|9.59|8.19|9.91|8.51|9.59|8.19|0
1652082930000|2022-05-09 07:55:30|10.56|9.16|10.53|9.13|10.56|9.16|10.52|9.12|0
1652082940000|2022-05-09 07:55:40|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1652082950000|2022-05-09 07:55:50|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652082960000|2022-05-09 07:56:00|10.49|9.09|10.54|9.14|10.54|9.14|10.49|9.09|0
1652082970000|2022-05-09 07:56:10|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652082990000|2022-05-09 07:56:30|10.48|9.08|10.48|9.08|10.48|9.08|10.45|9.05|0
1652083000000|2022-05-09 07:56:40|10.46|9.06|10.43|9.03|10.46|9.06|10.4|9|0
1652083010000|2022-05-09 07:56:50|10.46|9.06|10.5|9.1|10.5|9.1|10.43|9.03|0
1652083020000|2022-05-09 07:57:00|10.48|9.08|10.46|9.06|10.48|9.08|10.43|9.03|0
1652083030000|2022-05-09 07:57:10|10.44|9.04|10.44|9.04|10.44|9.04|10.4|9|0
1652083040000|2022-05-09 07:57:20|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1652083050000|2022-05-09 07:57:30|10.34|8.94|10.42|9.02|10.42|9.02|10.34|8.94|0
1652083060000|2022-05-09 07:57:40|10.43|9.03|10.36|8.96|10.43|9.03|10.36|8.96|0
1652083070000|2022-05-09 07:57:50|10.38|8.98|10.38|8.98|10.4|9|10.38|8.98|0
1652083080000|2022-05-09 07:58:00|10.37|8.97|10.38|8.98|10.4|9|10.37|8.97|0
1652083090000|2022-05-09 07:58:10|10.4|9|10.46|9.06|10.49|9.09|10.4|9|0
1652083100000|2022-05-09 07:58:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1652083110000|2022-05-09 07:58:30|10.46|9.06|10.47|9.07|10.47|9.07|10.44|9.04|0
1652083120000|2022-05-09 07:58:40|10.39|8.99|10.32|8.92|10.39|8.99|10.32|8.92|0
1652083130000|2022-05-09 07:58:50|10.3|8.9|10.24|8.84|10.3|8.9|10.22|8.82|0
1652083140000|2022-05-09 07:59:00|10.21|8.81|10.16|8.76|10.22|8.82|10.15|8.75|0
1652083150000|2022-05-09 07:59:10|10.18|8.78|10.15|8.75|10.2|8.8|10.15|8.75|0
1652083160000|2022-05-09 07:59:20|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652083170000|2022-05-09 07:59:30|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652083180000|2022-05-09 07:59:40|10.22|8.82|10.29|8.89|10.29|8.89|10.22|8.82|0
1652083190000|2022-05-09 07:59:50|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1652083200000|2022-05-09 08:00:00|10.22|8.82|10.18|8.78|10.24|8.84|10.18|8.78|0
1652083210000|2022-05-09 08:00:10|10.13|8.73|10.12|8.72|10.15|8.75|10.12|8.72|0
1652083220000|2022-05-09 08:00:20|10.09|8.69|10.11|8.71|10.11|8.71|10.07|8.67|0
1652083230000|2022-05-09 08:00:30|10.15|8.75|10.07|8.67|10.15|8.75|10.07|8.67|0
1652083240000|2022-05-09 08:00:40|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1652083250000|2022-05-09 08:00:50|10.05|8.65|10.15|8.75|10.15|8.75|10.05|8.65|0
1652083260000|2022-05-09 08:01:00|10.11|8.71|10.19|8.79|10.19|8.79|10.11|8.71|0
1652083270000|2022-05-09 08:01:10|10.16|8.76|10.11|8.71|10.16|8.76|10.07|8.67|0
1652083280000|2022-05-09 08:01:20|10.12|8.72|10.11|8.71|10.13|8.73|10.11|8.71|0
1652083290000|2022-05-09 08:01:30|10.12|8.72|10.07|8.67|10.12|8.72|10.07|8.67|0
1652083300000|2022-05-09 08:01:40|10.09|8.69|10.14|8.74|10.14|8.74|10.09|8.69|0
1652083310000|2022-05-09 08:01:50|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1652083320000|2022-05-09 08:02:00|10.12|8.72|10.06|8.66|10.12|8.72|10.06|8.66|0
1652083330000|2022-05-09 08:02:10|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1652083340000|2022-05-09 08:02:20|10.07|8.67|9.97|8.57|10.07|8.67|9.97|8.57|0
1652083350000|2022-05-09 08:02:30|10.06|8.66|10.07|8.67|10.07|8.67|10.03|8.63|0
1652083360000|2022-05-09 08:02:40|9.97|8.57|9.99|8.59|10|8.6|9.97|8.57|0
1652083370000|2022-05-09 08:02:50|9.95|8.55|9.95|8.55|9.97|8.57|9.93|8.53|0
1652083380000|2022-05-09 08:03:00|9.93|8.53|9.99|8.59|9.99|8.59|9.93|8.53|0
1652083390000|2022-05-09 08:03:10|9.97|8.57|9.95|8.55|9.99|8.59|9.95|8.55|0
1652083400000|2022-05-09 08:03:20|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1652083410000|2022-05-09 08:03:30|9.97|8.57|9.96|8.56|9.97|8.57|9.95|8.55|0
1652083420000|2022-05-09 08:03:40|9.97|8.57|9.96|8.56|9.97|8.57|9.95|8.55|0
1652083430000|2022-05-09 08:03:50|9.94|8.54|9.93|8.53|9.95|8.55|9.93|8.53|0
1652083440000|2022-05-09 08:04:00|9.92|8.52|9.82|8.42|9.92|8.52|9.82|8.42|0
1652083450000|2022-05-09 08:04:10|9.8|8.4|9.73|8.33|9.8|8.4|9.73|8.33|0
1652083460000|2022-05-09 08:04:20|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652083470000|2022-05-09 08:04:30|9.82|8.42|9.88|8.48|9.89|8.49|9.82|8.42|0
1652083480000|2022-05-09 08:04:40|9.92|8.52|9.95|8.55|9.97|8.57|9.92|8.52|0
1652083490000|2022-05-09 08:04:50|9.92|8.52|9.92|8.52|9.92|8.52|9.9|8.5|0
1652083500000|2022-05-09 08:05:00|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1652083510000|2022-05-09 08:05:10|9.86|8.46|9.88|8.48|9.89|8.49|9.86|8.46|0
1652083520000|2022-05-09 08:05:20|9.9|8.5|9.81|8.41|9.9|8.5|9.81|8.41|0
1652083530000|2022-05-09 08:05:30|9.82|8.42|9.79|8.39|9.82|8.42|9.78|8.38|0
1652083540000|2022-05-09 08:05:40|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1652083550000|2022-05-09 08:05:50|9.8|8.4|9.83|8.43|9.84|8.44|9.78|8.38|0
1652083560000|2022-05-09 08:06:00|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1652083570000|2022-05-09 08:06:10|9.8|8.4|9.81|8.41|9.84|8.44|9.8|8.4|0
1652083580000|2022-05-09 08:06:20|9.84|8.44|9.85|8.45|9.85|8.45|9.82|8.42|0
1652083590000|2022-05-09 08:06:30|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1652083600000|2022-05-09 08:06:40|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1652083610000|2022-05-09 08:06:50|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1652083620000|2022-05-09 08:07:00|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1652083630000|2022-05-09 08:07:10|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1652083640000|2022-05-09 08:07:20|9.82|8.42|9.88|8.48|9.88|8.48|9.78|8.38|0
1652083650000|2022-05-09 08:07:30|9.93|8.53|9.93|8.53|9.97|8.57|9.93|8.53|0
1652083660000|2022-05-09 08:07:40|9.95|8.55|9.99|8.59|9.99|8.59|9.95|8.55|0
1652083670000|2022-05-09 08:07:50|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1652083680000|2022-05-09 08:08:00|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1652083690000|2022-05-09 08:08:10|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1652083700000|2022-05-09 08:08:20|9.95|8.55|10.04|8.64|10.04|8.64|9.95|8.55|0
1652083710000|2022-05-09 08:08:30|10.03|8.63|10.12|8.72|10.12|8.72|10.03|8.63|0
1652083720000|2022-05-09 08:08:40|10.13|8.73|10.13|8.73|10.16|8.76|10.13|8.73|0
1652083730000|2022-05-09 08:08:50|10.1|8.7|10.1|8.7|10.11|8.71|10.1|8.7|0
1652083740000|2022-05-09 08:09:00|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1652083750000|2022-05-09 08:09:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1652083760000|2022-05-09 08:09:20|10.16|8.76|10.24|8.84|10.24|8.84|10.16|8.76|0
1652083770000|2022-05-09 08:09:30|10.25|8.85|10.24|8.84|10.25|8.85|10.23|8.83|0
1652083780000|2022-05-09 08:09:40|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1652083790000|2022-05-09 08:09:50|10.24|8.84|10.24|8.84|10.25|8.85|10.24|8.84|0
1652083800000|2022-05-09 08:10:00|10.23|8.83|10.08|8.68|10.23|8.83|10.08|8.68|0
1652083810000|2022-05-09 08:10:10|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1652083820000|2022-05-09 08:10:20|10.09|8.69|10.19|8.79|10.2|8.8|10.09|8.69|0
1652083830000|2022-05-09 08:10:30|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1652083840000|2022-05-09 08:10:40|10.24|8.84|10.31|8.91|10.31|8.91|10.24|8.84|0
1652083850000|2022-05-09 08:10:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652083860000|2022-05-09 08:11:00|10.32|8.92|10.36|8.96|10.36|8.96|10.3|8.9|0
1652083870000|2022-05-09 08:11:10|10.34|8.94|10.34|8.94|10.34|8.94|10.32|8.92|0
1652083880000|2022-05-09 08:11:20|10.36|8.96|10.36|8.96|10.36|8.96|10.34|8.94|0
1652083890000|2022-05-09 08:11:30|10.32|8.92|10.31|8.91|10.32|8.92|10.28|8.88|0
1652083900000|2022-05-09 08:11:40|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1652083910000|2022-05-09 08:11:50|10.29|8.89|10.22|8.82|10.29|8.89|10.21|8.81|0
1652083920000|2022-05-09 08:12:00|10.24|8.84|10.27|8.87|10.28|8.88|10.24|8.84|0
1652083930000|2022-05-09 08:12:10|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652083940000|2022-05-09 08:12:20|10.29|8.89|10.28|8.88|10.29|8.89|10.26|8.86|0
1652083950000|2022-05-09 08:12:30|10.3|8.9|10.3|8.9|10.31|8.91|10.3|8.9|0
1652083960000|2022-05-09 08:12:40|10.28|8.88|10.28|8.88|10.28|8.88|10.24|8.84|0
1652083970000|2022-05-09 08:12:50|10.27|8.87|10.18|8.78|10.27|8.87|10.18|8.78|0
1652083980000|2022-05-09 08:13:00|10.2|8.8|10.19|8.79|10.22|8.82|10.18|8.78|0
1652083990000|2022-05-09 08:13:10|10.16|8.76|10.12|8.72|10.19|8.79|10.12|8.72|0
1652084000000|2022-05-09 08:13:20|10.14|8.74|10.12|8.72|10.16|8.76|10.12|8.72|0
1652084010000|2022-05-09 08:13:30|10.16|8.76|10.18|8.78|10.18|8.78|10.12|8.72|0
1652084020000|2022-05-09 08:13:40|10.2|8.8|10.2|8.8|10.24|8.84|10.2|8.8|0
1652084030000|2022-05-09 08:13:50|10.22|8.82|10.15|8.75|10.22|8.82|10.15|8.75|0
1652084040000|2022-05-09 08:14:00|10.2|8.8|10.19|8.79|10.2|8.8|10.16|8.76|0
1652084050000|2022-05-09 08:14:10|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652084060000|2022-05-09 08:14:20|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652084070000|2022-05-09 08:14:30|10.21|8.81|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084080000|2022-05-09 08:14:40|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1652084090000|2022-05-09 08:14:50|10.14|8.74|10.16|8.76|10.17|8.77|10.14|8.74|0
1652084100000|2022-05-09 08:15:00|10.13|8.73|10.19|8.79|10.19|8.79|10.13|8.73|0
1652084110000|2022-05-09 08:15:10|10.2|8.8|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084120000|2022-05-09 08:15:20|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1652084130000|2022-05-09 08:15:30|10.16|8.76|10.08|8.68|10.16|8.76|10.08|8.68|0
1652084140000|2022-05-09 08:15:40|10.07|8.67|10.09|8.69|10.1|8.7|10.06|8.66|0
1652084150000|2022-05-09 08:15:50|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1652084160000|2022-05-09 08:16:00|9.93|8.53|9.91|8.51|9.93|8.53|9.89|8.49|0
1652084170000|2022-05-09 08:16:10|9.98|8.58|9.95|8.55|9.98|8.58|9.94|8.54|0
1652084180000|2022-05-09 08:16:20|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1652084190000|2022-05-09 08:16:30|10.02|8.62|10.08|8.68|10.08|8.68|10.02|8.62|0
1652084200000|2022-05-09 08:16:40|10.12|8.72|10.26|8.86|10.26|8.86|10.11|8.71|0
1652084210000|2022-05-09 08:16:50|10.24|8.84|10.3|8.9|10.33|8.93|10.24|8.84|0
1652084220000|2022-05-09 08:17:00|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1652084230000|2022-05-09 08:17:10|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652084240000|2022-05-09 08:17:20|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652084250000|2022-05-09 08:17:30|10.31|8.91|10.23|8.83|10.31|8.91|10.21|8.81|0
1652084260000|2022-05-09 08:17:40|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084270000|2022-05-09 08:17:50|10.18|8.78|10.18|8.78|10.18|8.78|10.17|8.77|0
1652084280000|2022-05-09 08:18:00|10.17|8.77|10.2|8.8|10.2|8.8|10.16|8.76|0
1652084290000|2022-05-09 08:18:10|10.19|8.79|10.12|8.72|10.19|8.79|10.12|8.72|0
1652084300000|2022-05-09 08:18:20|10.14|8.74|10.12|8.72|10.16|8.76|10.12|8.72|0
1652084310000|2022-05-09 08:18:30|10.14|8.74|10.06|8.66|10.14|8.74|10.06|8.66|0
1652084320000|2022-05-09 08:18:40|10.01|8.61|9.96|8.56|10.01|8.61|9.95|8.55|0
1652084330000|2022-05-09 08:18:50|9.92|8.52|9.91|8.51|9.95|8.55|9.91|8.51|0
1652084340000|2022-05-09 08:19:00|9.93|8.53|9.94|8.54|9.95|8.55|9.93|8.53|0
1652084350000|2022-05-09 08:19:10|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1652084360000|2022-05-09 08:19:20|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1652084370000|2022-05-09 08:19:30|9.88|8.48|9.89|8.49|9.89|8.49|9.86|8.46|0
1652084380000|2022-05-09 08:19:40|9.88|8.48|9.86|8.46|9.89|8.49|9.86|8.46|0
1652084390000|2022-05-09 08:19:50|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1652084400000|2022-05-09 08:20:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652084410000|2022-05-09 08:20:10|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1652084420000|2022-05-09 08:20:20|9.87|8.47|9.97|8.57|9.97|8.57|9.87|8.47|0
1652084430000|2022-05-09 08:20:30|9.99|8.59|10|8.6|10|8.6|9.94|8.54|0
1652084440000|2022-05-09 08:20:40|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652084450000|2022-05-09 08:20:50|10.08|8.68|10.1|8.7|10.1|8.7|10.08|8.68|0
1652084460000|2022-05-09 08:21:00|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1652084470000|2022-05-09 08:21:10|9.98|8.58|9.93|8.53|9.99|8.59|9.93|8.53|0
1652084480000|2022-05-09 08:21:20|9.95|8.55|9.88|8.48|9.95|8.55|9.88|8.48|0
1652084490000|2022-05-09 08:21:30|9.89|8.49|9.91|8.51|9.91|8.51|9.87|8.47|0
1652084500000|2022-05-09 08:21:40|9.89|8.49|9.95|8.55|9.95|8.55|9.89|8.49|0
1652084510000|2022-05-09 08:21:50|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1652084520000|2022-05-09 08:22:00|9.97|8.57|9.91|8.51|9.97|8.57|9.91|8.51|0
1652084530000|2022-05-09 08:22:10|9.95|8.55|9.9|8.5|9.95|8.55|9.9|8.5|0
1652084540000|2022-05-09 08:22:20|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1652084550000|2022-05-09 08:22:30|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1652084560000|2022-05-09 08:22:40|9.82|8.42|9.83|8.43|9.84|8.44|9.81|8.41|0
1652084570000|2022-05-09 08:22:50|9.87|8.47|9.88|8.48|9.88|8.48|9.86|8.46|0
1652084580000|2022-05-09 08:23:00|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652084590000|2022-05-09 08:23:10|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652084600000|2022-05-09 08:23:20|9.82|8.42|9.76|8.36|9.82|8.42|9.76|8.36|0
1652084610000|2022-05-09 08:23:30|9.78|8.38|9.8|8.4|9.8|8.4|9.77|8.37|0
1652084620000|2022-05-09 08:23:40|9.79|8.39|9.77|8.37|9.79|8.39|9.77|8.37|0
1652084630000|2022-05-09 08:23:50|9.76|8.36|9.74|8.34|9.76|8.36|9.73|8.33|0
1652084640000|2022-05-09 08:24:00|9.76|8.36|9.74|8.34|9.76|8.36|9.72|8.32|0
1652084650000|2022-05-09 08:24:10|9.75|8.35|9.75|8.35|9.75|8.35|9.74|8.34|0
1652084660000|2022-05-09 08:24:20|9.8|8.4|9.77|8.37|9.81|8.41|9.77|8.37|0
1652084670000|2022-05-09 08:24:30|9.76|8.36|9.75|8.35|9.77|8.37|9.75|8.35|0
1652084680000|2022-05-09 08:24:40|9.76|8.36|9.73|8.33|9.76|8.36|9.72|8.32|0
1652084690000|2022-05-09 08:24:50|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1652084700000|2022-05-09 08:25:00|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652084710000|2022-05-09 08:25:10|9.71|8.31|9.74|8.34|9.75|8.35|9.71|8.31|0
1652084720000|2022-05-09 08:25:20|9.76|8.36|9.77|8.37|9.78|8.38|9.75|8.35|0
1652084730000|2022-05-09 08:25:30|9.78|8.38|9.86|8.46|9.86|8.46|9.78|8.38|0
1652084740000|2022-05-09 08:25:40|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1652084750000|2022-05-09 08:25:50|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1652084760000|2022-05-09 08:26:00|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1652084770000|2022-05-09 08:26:10|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652084780000|2022-05-09 08:26:20|9.84|8.44|9.76|8.36|9.84|8.44|9.76|8.36|0
1652084790000|2022-05-09 08:26:30|9.8|8.4|9.78|8.38|9.8|8.4|9.78|8.38|0
1652084800000|2022-05-09 08:26:40|9.76|8.36|9.63|8.23|9.76|8.36|9.63|8.23|0
1652084810000|2022-05-09 08:26:50|9.68|8.28|9.63|8.23|9.68|8.28|9.57|8.17|0
1652084820000|2022-05-09 08:27:00|9.68|8.28|9.71|8.31|9.76|8.36|9.68|8.28|0
1652084830000|2022-05-09 08:27:10|9.72|8.32|9.69|8.29|9.76|8.36|9.69|8.29|0
1652084840000|2022-05-09 08:27:20|9.68|8.28|9.68|8.28|9.74|8.34|9.68|8.28|0
1652084850000|2022-05-09 08:27:30|9.7|8.3|9.63|8.23|9.7|8.3|9.63|8.23|0
1652084860000|2022-05-09 08:27:40|9.65|8.25|9.66|8.26|9.68|8.28|9.65|8.25|0
1652084870000|2022-05-09 08:27:50|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1652084880000|2022-05-09 08:28:00|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1652084890000|2022-05-09 08:28:10|9.72|8.32|9.81|8.41|9.81|8.41|9.72|8.32|0
1652084900000|2022-05-09 08:28:20|9.83|8.43|9.78|8.38|9.84|8.44|9.78|8.38|0
1652084910000|2022-05-09 08:28:30|9.75|8.35|9.77|8.37|9.77|8.37|9.75|8.35|0
1652084920000|2022-05-09 08:28:40|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652084930000|2022-05-09 08:28:50|9.84|8.44|9.79|8.39|9.84|8.44|9.79|8.39|0
1652084940000|2022-05-09 08:29:00|9.78|8.38|9.64|8.24|9.78|8.38|9.64|8.24|0
1652084950000|2022-05-09 08:29:10|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652084960000|2022-05-09 08:29:20|9.71|8.31|9.74|8.34|9.74|8.34|9.71|8.31|0
1652084970000|2022-05-09 08:29:30|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1652084980000|2022-05-09 08:29:40|9.66|8.26|9.66|8.26|9.66|8.26|9.65|8.25|0
1652084990000|2022-05-09 08:29:50|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652085000000|2022-05-09 08:30:00|9.71|8.31|9.65|8.25|9.71|8.31|9.65|8.25|0
1652085010000|2022-05-09 08:30:10|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652085020000|2022-05-09 08:30:20|9.68|8.28|9.76|8.36|9.78|8.38|9.68|8.28|0
1652085030000|2022-05-09 08:30:30|9.77|8.37|9.74|8.34|9.77|8.37|9.74|8.34|0
1652085040000|2022-05-09 08:30:40|9.75|8.35|9.76|8.36|9.79|8.39|9.75|8.35|0
1652085050000|2022-05-09 08:30:50|9.74|8.34|9.65|8.25|9.74|8.34|9.65|8.25|0
1652085060000|2022-05-09 08:31:00|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652085070000|2022-05-09 08:31:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1652085080000|2022-05-09 08:31:20|10.26|8.86|10.06|8.66|10.26|8.86|9.96|8.56|0
1652085090000|2022-05-09 08:31:30|10.08|8.68|10.08|8.68|10.08|8.68|10.06|8.66|0
1652085100000|2022-05-09 08:31:40|10.13|8.73|10.15|8.75|10.19|8.79|10.12|8.72|0
1652085110000|2022-05-09 08:31:50|10.13|8.73|10.16|8.76|10.16|8.76|10.13|8.73|0
1652085120000|2022-05-09 08:32:00|10.18|8.78|10.12|8.72|10.18|8.78|10.12|8.72|0
1652085130000|2022-05-09 08:32:10|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1652085140000|2022-05-09 08:32:20|10.04|8.64|9.88|8.48|10.04|8.64|9.88|8.48|0
1652085150000|2022-05-09 08:32:30|9.71|8.31|9.78|8.38|9.78|8.38|9.71|8.31|0
1652085160000|2022-05-09 08:32:40|9.76|8.36|9.81|8.41|9.81|8.41|9.76|8.36|0
1652085170000|2022-05-09 08:32:50|9.8|8.4|9.75|8.35|9.8|8.4|9.72|8.32|0
1652085180000|2022-05-09 08:33:00|9.79|8.39|9.83|8.43|9.83|8.43|9.75|8.35|0
1652085190000|2022-05-09 08:33:10|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652085200000|2022-05-09 08:33:20|9.89|8.49|9.85|8.45|9.89|8.49|9.85|8.45|0
1652085210000|2022-05-09 08:33:30|9.88|8.48|9.83|8.43|9.88|8.48|9.83|8.43|0
1652085220000|2022-05-09 08:33:40|9.82|8.42|9.8|8.4|9.84|8.44|9.8|8.4|0
1652085230000|2022-05-09 08:33:50|9.77|8.37|9.7|8.3|9.77|8.37|9.7|8.3|0
1652085240000|2022-05-09 08:34:00|9.72|8.32|9.74|8.34|9.74|8.34|9.7|8.3|0
1652085250000|2022-05-09 08:34:10|9.72|8.32|9.69|8.29|9.72|8.32|9.69|8.29|0
1652085260000|2022-05-09 08:34:20|9.7|8.3|9.69|8.29|9.74|8.34|9.69|8.29|0
1652085270000|2022-05-09 08:34:30|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1652085280000|2022-05-09 08:34:40|9.65|8.25|9.54|8.14|9.65|8.25|9.54|8.14|0
1652085290000|2022-05-09 08:34:50|9.5|8.1|9.5|8.1|9.5|8.1|9.49|8.09|0
1652085300000|2022-05-09 08:35:00|9.49|8.09|9.45|8.05|9.49|8.09|9.45|8.05|0
1652085310000|2022-05-09 08:35:10|9.43|8.03|9.47|8.07|9.47|8.07|9.43|8.03|0
1652085320000|2022-05-09 08:35:20|9.48|8.08|9.42|8.02|9.48|8.08|9.42|8.02|0
1652085330000|2022-05-09 08:35:30|9.4|8|9.42|8.02|9.43|8.03|9.4|8|0
1652085340000|2022-05-09 08:35:40|9.41|8.01|9.41|8.01|9.43|8.03|9.4|8|0
1652085350000|2022-05-09 08:35:50|9.43|8.03|9.41|8.01|9.43|8.03|9.41|8.01|0
1652085360000|2022-05-09 08:36:00|9.4|8|9.38|7.98|9.42|8.02|9.37|7.97|0
1652085370000|2022-05-09 08:36:10|9.4|8|9.41|8.01|9.41|8.01|9.38|7.98|0
1652085380000|2022-05-09 08:36:20|9.43|8.03|9.44|8.04|9.45|8.05|9.42|8.02|0
1652085390000|2022-05-09 08:36:30|9.47|8.07|9.49|8.09|9.49|8.09|9.47|8.07|0
1652085400000|2022-05-09 08:36:40|9.48|8.08|9.48|8.08|9.51|8.11|9.47|8.07|0
1652085410000|2022-05-09 08:36:50|9.43|8.03|9.42|8.02|9.44|8.04|9.42|8.02|0
1652085420000|2022-05-09 08:37:00|9.43|8.03|9.43|8.03|9.43|8.03|9.41|8.01|0
1652085430000|2022-05-09 08:37:10|9.41|8.01|9.41|8.01|9.41|8.01|9.39|7.99|0
1652085440000|2022-05-09 08:37:20|9.44|8.04|9.48|8.08|9.48|8.08|9.44|8.04|0
1652085450000|2022-05-09 08:37:30|9.5|8.1|9.49|8.09|9.5|8.1|9.47|8.07|0
1652085460000|2022-05-09 08:37:40|9.53|8.13|9.57|8.17|9.57|8.17|9.52|8.12|0
1652085470000|2022-05-09 08:37:50|9.56|8.16|9.53|8.13|9.56|8.16|9.5|8.1|0
1652085480000|2022-05-09 08:38:00|9.52|8.12|9.54|8.14|9.54|8.14|9.51|8.11|0
1652085490000|2022-05-09 08:38:10|9.58|8.18|9.62|8.22|9.62|8.22|9.58|8.18|0
1652085500000|2022-05-09 08:38:20|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1652085510000|2022-05-09 08:38:30|9.68|8.28|9.65|8.25|9.68|8.28|9.65|8.25|0
1652085520000|2022-05-09 08:38:40|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1652085530000|2022-05-09 08:38:50|9.6|8.2|9.56|8.16|9.61|8.21|9.56|8.16|0
1652085540000|2022-05-09 08:39:00|9.59|8.19|9.59|8.19|9.59|8.19|9.57|8.17|0
1652085550000|2022-05-09 08:39:10|9.63|8.23|9.67|8.27|9.67|8.27|9.63|8.23|0
1652085560000|2022-05-09 08:39:20|9.7|8.3|9.65|8.25|9.7|8.3|9.65|8.25|0
1652085570000|2022-05-09 08:39:30|9.66|8.26|9.71|8.31|9.71|8.31|9.66|8.26|0
1652085580000|2022-05-09 08:39:40|9.7|8.3|9.74|8.34|9.76|8.36|9.7|8.3|0
1652085590000|2022-05-09 08:39:50|9.72|8.32|9.77|8.37|9.77|8.37|9.72|8.32|0
1652085600000|2022-05-09 08:40:00|9.8|8.4|9.79|8.39|9.8|8.4|9.77|8.37|0
1652085610000|2022-05-09 08:40:10|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1652085620000|2022-05-09 08:40:20|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652085630000|2022-05-09 08:40:30|9.83|8.43|9.81|8.41|9.83|8.43|9.78|8.38|0
1652085640000|2022-05-09 08:40:40|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1652085650000|2022-05-09 08:40:50|9.77|8.37|9.79|8.39|9.79|8.39|9.74|8.34|0
1652085660000|2022-05-09 08:41:00|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1652085670000|2022-05-09 08:41:10|9.78|8.38|9.78|8.38|9.79|8.39|9.76|8.36|0
1652085680000|2022-05-09 08:41:20|9.79|8.39|9.77|8.37|9.79|8.39|9.77|8.37|0
1652085690000|2022-05-09 08:41:30|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1652085700000|2022-05-09 08:41:40|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1652085710000|2022-05-09 08:41:50|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1652085720000|2022-05-09 08:42:00|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1652085730000|2022-05-09 08:42:10|9.79|8.39|9.79|8.39|9.8|8.4|9.78|8.38|0
1652085740000|2022-05-09 08:42:20|9.8|8.4|9.8|8.4|9.81|8.41|9.79|8.39|0
1652085750000|2022-05-09 08:42:30|9.78|8.38|9.73|8.33|9.78|8.38|9.73|8.33|0
1652085760000|2022-05-09 08:42:40|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652085770000|2022-05-09 08:42:50|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1652085780000|2022-05-09 08:43:00|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1652085790000|2022-05-09 08:43:10|9.92|8.52|9.95|8.55|9.95|8.55|9.92|8.52|0
1652085800000|2022-05-09 08:43:20|10|8.6|9.95|8.55|10|8.6|9.95|8.55|0
1652085810000|2022-05-09 08:43:30|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1652085820000|2022-05-09 08:43:40|9.9|8.5|9.88|8.48|9.9|8.5|9.84|8.44|0
1652085830000|2022-05-09 08:43:50|9.87|8.47|9.83|8.43|9.87|8.47|9.81|8.41|0
1652085840000|2022-05-09 08:44:00|9.84|8.44|9.83|8.43|9.86|8.46|9.83|8.43|0
1652085850000|2022-05-09 08:44:10|9.81|8.41|9.85|8.45|9.85|8.45|9.79|8.39|0
1652085860000|2022-05-09 08:44:20|9.83|8.43|9.87|8.47|9.87|8.47|9.82|8.42|0
1652085870000|2022-05-09 08:44:30|9.85|8.45|9.81|8.41|9.85|8.45|9.8|8.4|0
1652085880000|2022-05-09 08:44:40|9.82|8.42|9.79|8.39|9.86|8.46|9.79|8.39|0
1652085890000|2022-05-09 08:44:50|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652085900000|2022-05-09 08:45:00|9.82|8.42|9.87|8.47|9.96|8.56|9.82|8.42|0
1652085910000|2022-05-09 08:45:10|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1652085920000|2022-05-09 08:45:20|9.89|8.49|9.93|8.53|9.94|8.54|9.89|8.49|0
1652085930000|2022-05-09 08:45:30|9.96|8.56|10.02|8.62|10.02|8.62|9.95|8.55|0
1652085940000|2022-05-09 08:45:40|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1652085950000|2022-05-09 08:45:50|10.09|8.69|10.15|8.75|10.15|8.75|10.09|8.69|0
1652085960000|2022-05-09 08:46:00|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1652085970000|2022-05-09 08:46:10|10.03|8.63|10.02|8.62|10.04|8.64|10.02|8.62|0
1652085980000|2022-05-09 08:46:20|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652085990000|2022-05-09 08:46:30|10.06|8.66|10.06|8.66|10.11|8.71|10.06|8.66|0
1652086000000|2022-05-09 08:46:40|10.07|8.67|10.05|8.65|10.07|8.67|10.03|8.63|0
1652086010000|2022-05-09 08:46:50|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1652086020000|2022-05-09 08:47:00|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1652086030000|2022-05-09 08:47:10|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1652086040000|2022-05-09 08:47:20|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1652086050000|2022-05-09 08:47:30|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1652086060000|2022-05-09 08:47:40|10.03|8.63|10.05|8.65|10.05|8.65|10.03|8.63|0
1652086070000|2022-05-09 08:47:50|10.03|8.63|10.01|8.61|10.07|8.67|10.01|8.61|0
1652086080000|2022-05-09 08:48:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1652086090000|2022-05-09 08:48:10|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652086100000|2022-05-09 08:48:20|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652086110000|2022-05-09 08:48:30|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1652086120000|2022-05-09 08:48:40|10.14|8.74|10.11|8.71|10.14|8.74|10.11|8.71|0
1652086130000|2022-05-09 08:48:50|10.1|8.7|10.09|8.69|10.1|8.7|10.08|8.68|0
1652086140000|2022-05-09 08:49:00|10.07|8.67|10.06|8.66|10.07|8.67|10.05|8.65|0
1652086150000|2022-05-09 08:49:10|10.05|8.65|10.12|8.72|10.12|8.72|10.05|8.65|0
1652086160000|2022-05-09 08:49:20|10.15|8.75|10.22|8.82|10.22|8.82|10.15|8.75|0
1652086170000|2022-05-09 08:49:30|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1652086180000|2022-05-09 08:49:40|10.26|8.86|10.26|8.86|10.26|8.86|10.24|8.84|0
1652086190000|2022-05-09 08:49:50|10.3|8.9|10.26|8.86|10.3|8.9|10.26|8.86|0
1652086200000|2022-05-09 08:50:00|10.27|8.87|10.26|8.86|10.27|8.87|10.23|8.83|0
1652086210000|2022-05-09 08:50:10|10.24|8.84|10.3|8.9|10.3|8.9|10.24|8.84|0
1652086220000|2022-05-09 08:50:20|10.29|8.89|10.32|8.92|10.34|8.94|10.29|8.89|0
1652086230000|2022-05-09 08:50:30|10.33|8.93|10.38|8.98|10.4|9|10.33|8.93|0
1652086240000|2022-05-09 08:50:40|10.36|8.96|10.28|8.88|10.36|8.96|10.28|8.88|0
1652086250000|2022-05-09 08:50:50|10.31|8.91|10.32|8.92|10.34|8.94|10.31|8.91|0
1652086260000|2022-05-09 08:51:00|10.34|8.94|10.32|8.92|10.36|8.96|10.32|8.92|0
1652086270000|2022-05-09 08:51:10|10.3|8.9|10.4|9|10.4|9|10.3|8.9|0
1652086280000|2022-05-09 08:51:20|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1652086290000|2022-05-09 08:51:30|10.38|8.98|10.37|8.97|10.38|8.98|10.36|8.96|0
1652086300000|2022-05-09 08:51:40|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1652086310000|2022-05-09 08:51:50|10.45|9.05|10.44|9.04|10.46|9.06|10.44|9.04|0
1652086320000|2022-05-09 08:52:00|10.42|9.02|10.4|9|10.43|9.03|10.4|9|0
1652086330000|2022-05-09 08:52:10|10.42|9.02|10.38|8.98|10.42|9.02|10.34|8.94|0
1652086340000|2022-05-09 08:52:20|10.36|8.96|10.36|8.96|10.4|9|10.36|8.96|0
1652086350000|2022-05-09 08:52:30|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1652086360000|2022-05-09 08:52:40|10.3|8.9|10.33|8.93|10.33|8.93|10.28|8.88|0
1652086370000|2022-05-09 08:52:50|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652086380000|2022-05-09 08:53:00|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652086390000|2022-05-09 08:53:10|10.24|8.84|10.23|8.83|10.24|8.84|10.22|8.82|0
1652086400000|2022-05-09 08:53:20|10.24|8.84|10.28|8.88|10.29|8.89|10.24|8.84|0
1652086410000|2022-05-09 08:53:30|10.27|8.87|10.28|8.88|10.3|8.9|10.27|8.87|0
1652086420000|2022-05-09 08:53:40|10.27|8.87|10.27|8.87|10.28|8.88|10.27|8.87|0
1652086430000|2022-05-09 08:53:50|10.3|8.9|10.35|8.95|10.35|8.95|10.29|8.89|0
1652086440000|2022-05-09 08:54:00|10.36|8.96|10.44|9.04|10.44|9.04|10.36|8.96|0
1652086450000|2022-05-09 08:54:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1652086460000|2022-05-09 08:54:20|10.42|9.02|10.4|9|10.43|9.03|10.4|9|0
1652086470000|2022-05-09 08:54:30|10.41|9.01|10.42|9.02|10.47|9.07|10.41|9.01|0
1652086480000|2022-05-09 08:54:40|10.44|9.04|10.39|8.99|10.44|9.04|10.39|8.99|0
1652086490000|2022-05-09 08:54:50|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1652086500000|2022-05-09 08:55:00|10.36|8.96|10.31|8.91|10.36|8.96|10.3|8.9|0
1652086510000|2022-05-09 08:55:10|10.34|8.94|10.35|8.95|10.35|8.95|10.32|8.92|0
1652086520000|2022-05-09 08:55:20|10.37|8.97|10.36|8.96|10.38|8.98|10.34|8.94|0
1652086530000|2022-05-09 08:55:30|10.38|8.98|10.42|9.02|10.42|9.02|10.37|8.97|0
1652086540000|2022-05-09 08:55:40|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1652086550000|2022-05-09 08:55:50|10.43|9.03|10.42|9.02|10.46|9.06|10.42|9.02|0
1652086560000|2022-05-09 08:56:00|10.4|9|10.37|8.97|10.42|9.02|10.37|8.97|0
1652086570000|2022-05-09 08:56:10|10.38|8.98|10.4|9|10.42|9.02|10.38|8.98|0
1652086580000|2022-05-09 08:56:20|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1652086590000|2022-05-09 08:56:30|10.32|8.92|10.28|8.88|10.32|8.92|10.28|8.88|0
1652086600000|2022-05-09 08:56:40|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1652086610000|2022-05-09 08:56:50|10.18|8.78|10.19|8.79|10.19|8.79|10.15|8.75|0
1652086620000|2022-05-09 08:57:00|10.17|8.77|10.23|8.83|10.23|8.83|10.17|8.77|0
1652086630000|2022-05-09 08:57:10|10.24|8.84|10.18|8.78|10.26|8.86|10.18|8.78|0
1652086640000|2022-05-09 08:57:20|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1652086650000|2022-05-09 08:57:30|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1652086660000|2022-05-09 08:57:40|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1652086670000|2022-05-09 08:57:50|10.22|8.82|10.24|8.84|10.24|8.84|10.2|8.8|0
1652086680000|2022-05-09 08:58:00|10.26|8.86|10.21|8.81|10.26|8.86|10.21|8.81|0
1652086690000|2022-05-09 08:58:10|10.18|8.78|10.16|8.76|10.19|8.79|10.16|8.76|0
1652086700000|2022-05-09 08:58:20|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1652086710000|2022-05-09 08:58:30|10.11|8.71|10.09|8.69|10.12|8.72|10.09|8.69|0
1652086720000|2022-05-09 08:58:40|10.06|8.66|10.18|8.78|10.18|8.78|10.06|8.66|0
1652086730000|2022-05-09 08:58:50|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1652086740000|2022-05-09 08:59:00|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652086750000|2022-05-09 08:59:10|10.22|8.82|10.25|8.85|10.25|8.85|10.22|8.82|0
1652086760000|2022-05-09 08:59:20|10.23|8.83|10.25|8.85|10.26|8.86|10.22|8.82|0
1652086770000|2022-05-09 08:59:30|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652086780000|2022-05-09 08:59:40|10.26|8.86|10.24|8.84|10.26|8.86|10.23|8.83|0
1652086790000|2022-05-09 08:59:50|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652086800000|2022-05-09 09:00:00|10.21|8.81|10.16|8.76|10.21|8.81|10.16|8.76|0
1652086810000|2022-05-09 09:00:10|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652086820000|2022-05-09 09:00:20|10.2|8.8|10.28|8.88|10.28|8.88|10.2|8.8|0
1652086830000|2022-05-09 09:00:30|10.24|8.84|10.22|8.82|10.24|8.84|10.2|8.8|0
1652086840000|2022-05-09 09:00:40|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1652086850000|2022-05-09 09:00:50|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1652086860000|2022-05-09 09:01:00|10.25|8.85|10.19|8.79|10.26|8.86|10.19|8.79|0
1652086870000|2022-05-09 09:01:10|10.2|8.8|10.19|8.79|10.2|8.8|10.18|8.78|0
1652086880000|2022-05-09 09:01:20|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1652086890000|2022-05-09 09:01:30|10.24|8.84|10.26|8.86|10.26|8.86|10.23|8.83|0
1652086900000|2022-05-09 09:01:40|10.27|8.87|10.23|8.83|10.27|8.87|10.21|8.81|0
1652086910000|2022-05-09 09:01:50|10.22|8.82|10.23|8.83|10.23|8.83|10.22|8.82|0
1652086920000|2022-05-09 09:02:00|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1652086930000|2022-05-09 09:02:10|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652086940000|2022-05-09 09:02:20|10.28|8.88|10.28|8.88|10.28|8.88|10.27|8.87|0
1652086950000|2022-05-09 09:02:30|10.26|8.86|10.2|8.8|10.26|8.86|10.2|8.8|0
1652086960000|2022-05-09 09:02:40|10.22|8.82|10.22|8.82|10.22|8.82|10.2|8.8|0
1652086970000|2022-05-09 09:02:50|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1652086980000|2022-05-09 09:03:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1652086990000|2022-05-09 09:03:10|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652087000000|2022-05-09 09:03:20|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1652087010000|2022-05-09 09:03:30|10.2|8.8|10.16|8.76|10.22|8.82|10.16|8.76|0
1652087020000|2022-05-09 09:03:40|10.18|8.78|10.2|8.8|10.2|8.8|10.14|8.74|0
1652087030000|2022-05-09 09:03:50|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652087040000|2022-05-09 09:04:00|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652087050000|2022-05-09 09:04:10|10.23|8.83|10.27|8.87|10.28|8.88|10.23|8.83|0
1652087060000|2022-05-09 09:04:20|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1652087070000|2022-05-09 09:04:30|10.27|8.87|10.24|8.84|10.28|8.88|10.24|8.84|0
1652087080000|2022-05-09 09:04:40|10.26|8.86|10.26|8.86|10.3|8.9|10.26|8.86|0
1652087090000|2022-05-09 09:04:50|10.24|8.84|10.18|8.78|10.24|8.84|10.18|8.78|0
1652087100000|2022-05-09 09:05:00|10.22|8.82|10.21|8.81|10.22|8.82|10.21|8.81|0
1652087110000|2022-05-09 09:05:10|10.2|8.8|10.19|8.79|10.2|8.8|10.18|8.78|0
1652087120000|2022-05-09 09:05:20|10.21|8.81|10.25|8.85|10.25|8.85|10.2|8.8|0
1652087130000|2022-05-09 09:05:30|10.26|8.86|10.25|8.85|10.27|8.87|10.25|8.85|0
1652087140000|2022-05-09 09:05:40|10.24|8.84|10.2|8.8|10.24|8.84|10.2|8.8|0
1652087150000|2022-05-09 09:05:50|10.24|8.84|10.22|8.82|10.24|8.84|10.21|8.81|0
1652087160000|2022-05-09 09:06:00|10.21|8.81|10.26|8.86|10.26|8.86|10.2|8.8|0
1652087170000|2022-05-09 09:06:10|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1652087180000|2022-05-09 09:06:20|10.21|8.81|10.16|8.76|10.21|8.81|10.16|8.76|0
1652087190000|2022-05-09 09:06:30|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652087200000|2022-05-09 09:06:40|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652087210000|2022-05-09 09:06:50|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652087220000|2022-05-09 09:07:00|10.14|8.74|10.16|8.76|10.2|8.8|10.14|8.74|0
1652087230000|2022-05-09 09:07:10|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1652087240000|2022-05-09 09:07:20|10.15|8.75|10.17|8.77|10.18|8.78|10.15|8.75|0
1652087250000|2022-05-09 09:07:30|10.16|8.76|10.16|8.76|10.16|8.76|10.14|8.74|0
1652087260000|2022-05-09 09:07:40|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1652087270000|2022-05-09 09:07:50|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1652087280000|2022-05-09 09:08:00|10.1|8.7|10.08|8.68|10.12|8.72|10.08|8.68|0
1652087290000|2022-05-09 09:08:10|10.06|8.66|10.05|8.65|10.06|8.66|10.03|8.63|0
1652087300000|2022-05-09 09:08:20|10.1|8.7|10.16|8.76|10.16|8.76|10.1|8.7|0
1652087310000|2022-05-09 09:08:30|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1652087320000|2022-05-09 09:08:40|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652087330000|2022-05-09 09:08:50|10.13|8.73|10.16|8.76|10.16|8.76|10.12|8.72|0
1652087340000|2022-05-09 09:09:00|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652087350000|2022-05-09 09:09:10|10.22|8.82|10.16|8.76|10.22|8.82|10.16|8.76|0
1652087360000|2022-05-09 09:09:20|10.17|8.77|10.14|8.74|10.18|8.78|10.14|8.74|0
1652087370000|2022-05-09 09:09:30|10.22|8.82|10.18|8.78|10.22|8.82|10.18|8.78|0
1652087380000|2022-05-09 09:09:40|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1652087390000|2022-05-09 09:09:50|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1652087400000|2022-05-09 09:10:00|10.09|8.69|10.14|8.74|10.14|8.74|10.08|8.68|0
1652087410000|2022-05-09 09:10:10|10.15|8.75|10.15|8.75|10.15|8.75|10.14|8.74|0
1652087420000|2022-05-09 09:10:20|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1652087430000|2022-05-09 09:10:30|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1652087440000|2022-05-09 09:10:40|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1652087450000|2022-05-09 09:10:50|10.16|8.76|10.16|8.76|10.17|8.77|10.16|8.76|0
1652087460000|2022-05-09 09:11:00|10.2|8.8|10.24|8.84|10.24|8.84|10.2|8.8|0
1652087470000|2022-05-09 09:11:10|10.25|8.85|10.27|8.87|10.29|8.89|10.25|8.85|0
1652087480000|2022-05-09 09:11:20|10.31|8.91|10.25|8.85|10.31|8.91|10.25|8.85|0
1652087490000|2022-05-09 09:11:30|10.27|8.87|10.28|8.88|10.29|8.89|10.27|8.87|0
1652087500000|2022-05-09 09:11:40|10.3|8.9|10.4|9|10.4|9|10.3|8.9|0
1652087510000|2022-05-09 09:11:50|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1652087520000|2022-05-09 09:12:00|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1652087530000|2022-05-09 09:12:10|10.48|9.08|10.47|9.07|10.49|9.09|10.45|9.05|0
1652087540000|2022-05-09 09:12:20|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1652087550000|2022-05-09 09:12:30|10.31|8.91|10.35|8.95|10.35|8.95|10.3|8.9|0
1652087560000|2022-05-09 09:12:40|10.37|8.97|10.41|9.01|10.41|9.01|10.35|8.95|0
1652087570000|2022-05-09 09:12:50|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1652087580000|2022-05-09 09:13:00|10.45|9.05|10.52|9.12|10.52|9.12|10.45|9.05|0
1652087590000|2022-05-09 09:13:10|10.51|9.11|10.51|9.11|10.51|9.11|10.47|9.07|0
1652087600000|2022-05-09 09:13:20|10.43|9.03|10.45|9.05|10.47|9.07|10.43|9.03|0
1652087610000|2022-05-09 09:13:30|10.52|9.12|10.51|9.11|10.53|9.13|10.51|9.11|0
1652087620000|2022-05-09 09:13:40|10.49|9.09|10.49|9.09|10.53|9.13|10.49|9.09|0
1652087630000|2022-05-09 09:13:50|10.47|9.07|10.53|9.13|10.53|9.13|10.45|9.05|0
1652087640000|2022-05-09 09:14:00|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1652087650000|2022-05-09 09:14:10|10.5|9.1|10.51|9.11|10.51|9.11|10.49|9.09|0
1652087660000|2022-05-09 09:14:20|10.53|9.13|10.47|9.07|10.53|9.13|10.47|9.07|0
1652087670000|2022-05-09 09:14:30|10.49|9.09|10.51|9.11|10.52|9.12|10.49|9.09|0
1652087680000|2022-05-09 09:14:40|10.48|9.08|10.43|9.03|10.48|9.08|10.43|9.03|0
1652087690000|2022-05-09 09:14:50|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652087700000|2022-05-09 09:15:00|10.53|9.13|10.52|9.12|10.53|9.13|10.51|9.11|0
1652087710000|2022-05-09 09:15:10|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1652087720000|2022-05-09 09:15:20|10.41|9.01|10.53|9.13|10.53|9.13|10.41|9.01|0
1652087730000|2022-05-09 09:15:30|10.51|9.11|10.55|9.15|10.55|9.15|10.51|9.11|0
1652087740000|2022-05-09 09:15:40|10.53|9.13|10.53|9.13|10.56|9.16|10.53|9.13|0
1652087750000|2022-05-09 09:15:50|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1652087760000|2022-05-09 09:16:00|10.48|9.08|10.52|9.12|10.52|9.12|10.46|9.06|0
1652087770000|2022-05-09 09:16:10|10.49|9.09|10.48|9.08|10.5|9.1|10.48|9.08|0
1652087780000|2022-05-09 09:16:20|10.47|9.07|10.43|9.03|10.47|9.07|10.43|9.03|0
1652087790000|2022-05-09 09:16:30|10.41|9.01|10.42|9.02|10.42|9.02|10.35|8.95|0
1652087800000|2022-05-09 09:16:40|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1652087810000|2022-05-09 09:16:50|10.45|9.05|10.42|9.02|10.45|9.05|10.42|9.02|0
1652087820000|2022-05-09 09:17:00|10.4|9|10.4|9|10.4|9|10.37|8.97|0
1652087830000|2022-05-09 09:17:10|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1652087840000|2022-05-09 09:17:20|10.43|9.03|10.37|8.97|10.43|9.03|10.37|8.97|0
1652087850000|2022-05-09 09:17:30|10.33|8.93|10.36|8.96|10.37|8.97|10.33|8.93|0
1652087860000|2022-05-09 09:17:40|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652087870000|2022-05-09 09:17:50|10.33|8.93|10.31|8.91|10.35|8.95|10.31|8.91|0
1652087880000|2022-05-09 09:18:00|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1652087890000|2022-05-09 09:18:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652087900000|2022-05-09 09:18:20|10.21|8.81|10.22|8.82|10.23|8.83|10.21|8.81|0
1652087910000|2022-05-09 09:18:30|10.14|8.74|10.15|8.75|10.16|8.76|10.14|8.74|0
1652087920000|2022-05-09 09:18:40|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1652087930000|2022-05-09 09:18:50|10.25|8.85|10.29|8.89|10.33|8.93|10.25|8.85|0
1652087940000|2022-05-09 09:19:00|10.31|8.91|10.3|8.9|10.35|8.95|10.3|8.9|0
1652087950000|2022-05-09 09:19:10|10.29|8.89|10.29|8.89|10.29|8.89|10.27|8.87|0
1652087960000|2022-05-09 09:19:20|10.31|8.91|10.25|8.85|10.33|8.93|10.25|8.85|0
1652087970000|2022-05-09 09:19:30|10.27|8.87|10.27|8.87|10.28|8.88|10.26|8.86|0
1652087980000|2022-05-09 09:19:40|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1652087990000|2022-05-09 09:19:50|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1652088000000|2022-05-09 09:20:00|10.27|8.87|10.38|8.98|10.38|8.98|10.27|8.87|0
1652088010000|2022-05-09 09:20:10|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652088020000|2022-05-09 09:20:20|10.39|8.99|10.43|9.03|10.43|9.03|10.39|8.99|0
1652088030000|2022-05-09 09:20:30|10.39|8.99|10.43|9.03|10.43|9.03|10.37|8.97|0
1652088040000|2022-05-09 09:20:40|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1652088060000|2022-05-09 09:21:00|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1652088070000|2022-05-09 09:21:10|10.58|9.18|10.62|9.22|10.63|9.23|10.58|9.18|0
1652088080000|2022-05-09 09:21:20|10.61|9.21|10.58|9.18|10.61|9.21|10.58|9.18|0
1652088090000|2022-05-09 09:21:30|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1652088100000|2022-05-09 09:21:40|10.56|9.16|10.53|9.13|10.56|9.16|10.5|9.1|0
1652088110000|2022-05-09 09:21:50|10.52|9.12|10.57|9.17|10.58|9.18|10.52|9.12|0
1652088120000|2022-05-09 09:22:00|10.55|9.15|10.54|9.14|10.58|9.18|10.54|9.14|0
1652088130000|2022-05-09 09:22:10|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1652088140000|2022-05-09 09:22:20|10.61|9.21|10.51|9.11|10.61|9.21|10.51|9.11|0
1652088150000|2022-05-09 09:22:30|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1652088160000|2022-05-09 09:22:40|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1652088170000|2022-05-09 09:22:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1652088180000|2022-05-09 09:23:00|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1652088190000|2022-05-09 09:23:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652088200000|2022-05-09 09:23:20|10.26|8.86|10.2|8.8|10.26|8.86|10.19|8.79|0
1652088210000|2022-05-09 09:23:30|10.24|8.84|10.2|8.8|10.24|8.84|10.2|8.8|0
1652088220000|2022-05-09 09:23:40|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1652088230000|2022-05-09 09:23:50|10.19|8.79|10.19|8.79|10.2|8.8|10.19|8.79|0
1652088240000|2022-05-09 09:24:00|10.2|8.8|10.37|8.97|10.37|8.97|10.2|8.8|0
1652088250000|2022-05-09 09:24:10|10.38|8.98|10.35|8.95|10.39|8.99|10.35|8.95|0
1652088260000|2022-05-09 09:24:20|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1652088270000|2022-05-09 09:24:30|10.27|8.87|10.21|8.81|10.27|8.87|10.21|8.81|0
1652088280000|2022-05-09 09:24:40|10.2|8.8|10.21|8.81|10.22|8.82|10.2|8.8|0
1652088290000|2022-05-09 09:24:50|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652088300000|2022-05-09 09:25:00|10.25|8.85|10.31|8.91|10.31|8.91|10.23|8.83|0
1652088310000|2022-05-09 09:25:10|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1652088320000|2022-05-09 09:25:20|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1652088330000|2022-05-09 09:25:30|10.3|8.9|10.31|8.91|10.31|8.91|10.29|8.89|0
1652088340000|2022-05-09 09:25:40|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1652088350000|2022-05-09 09:25:50|10.3|8.9|10.33|8.93|10.37|8.97|10.3|8.9|0
1652088360000|2022-05-09 09:26:00|10.31|8.91|10.23|8.83|10.31|8.91|10.23|8.83|0
1652088370000|2022-05-09 09:26:10|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1652088380000|2022-05-09 09:26:20|10.25|8.85|10.21|8.81|10.25|8.85|10.21|8.81|0
1652088390000|2022-05-09 09:26:30|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1652088400000|2022-05-09 09:26:40|10.19|8.79|10.17|8.77|10.19|8.79|10.17|8.77|0
1652088410000|2022-05-09 09:26:50|10.13|8.73|10.12|8.72|10.13|8.73|10.12|8.72|0
1652088420000|2022-05-09 09:27:00|10.13|8.73|10.12|8.72|10.14|8.74|10.12|8.72|0
1652088430000|2022-05-09 09:27:10|10.11|8.71|10.1|8.7|10.11|8.71|10.1|8.7|0
1652088440000|2022-05-09 09:27:20|10.08|8.68|10.07|8.67|10.08|8.68|10.04|8.64|0
1652088450000|2022-05-09 09:27:30|10.05|8.65|10.04|8.64|10.08|8.68|10.04|8.64|0
1652088460000|2022-05-09 09:27:40|9.96|8.56|9.93|8.53|10|8.6|9.93|8.53|0
1652088470000|2022-05-09 09:27:50|9.92|8.52|9.97|8.57|10|8.6|9.92|8.52|0
1652088480000|2022-05-09 09:28:00|9.98|8.58|9.91|8.51|9.98|8.58|9.91|8.51|0
1652088490000|2022-05-09 09:28:10|9.87|8.47|9.89|8.49|9.89|8.49|9.85|8.45|0
1652088500000|2022-05-09 09:28:20|9.9|8.5|9.85|8.45|9.91|8.51|9.85|8.45|0
1652088510000|2022-05-09 09:28:30|9.83|8.43|9.76|8.36|9.83|8.43|9.76|8.36|0
1652088520000|2022-05-09 09:28:40|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1652088530000|2022-05-09 09:28:50|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1652088540000|2022-05-09 09:29:00|9.74|8.34|9.74|8.34|9.78|8.38|9.74|8.34|0
1652088550000|2022-05-09 09:29:10|9.78|8.38|9.79|8.39|9.79|8.39|9.74|8.34|0
1652088560000|2022-05-09 09:29:20|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1652088570000|2022-05-09 09:29:30|9.76|8.36|9.76|8.36|9.76|8.36|9.72|8.32|0
1652088580000|2022-05-09 09:29:40|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652088590000|2022-05-09 09:29:50|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652088600000|2022-05-09 09:30:00|9.81|8.41|9.87|8.47|9.87|8.47|9.81|8.41|0
1652088610000|2022-05-09 09:30:10|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1652088620000|2022-05-09 09:30:20|9.93|8.53|9.86|8.46|9.93|8.53|9.86|8.46|0
1652088630000|2022-05-09 09:30:30|9.85|8.45|9.87|8.47|9.88|8.48|9.85|8.45|0
1652088640000|2022-05-09 09:30:40|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1652088650000|2022-05-09 09:30:50|9.85|8.45|9.91|8.51|9.91|8.51|9.85|8.45|0
1652088660000|2022-05-09 09:31:00|9.88|8.48|9.87|8.47|9.88|8.48|9.87|8.47|0
1652088670000|2022-05-09 09:31:10|9.88|8.48|9.91|8.51|9.91|8.51|9.88|8.48|0
1652088680000|2022-05-09 09:31:20|9.89|8.49|9.89|8.49|9.9|8.5|9.88|8.48|0
1652088690000|2022-05-09 09:31:30|9.9|8.5|9.92|8.52|9.92|8.52|9.88|8.48|0
1652088700000|2022-05-09 09:31:40|9.81|8.41|9.81|8.41|9.81|8.41|9.79|8.39|0
1652088710000|2022-05-09 09:31:50|9.79|8.39|9.87|8.47|9.87|8.47|9.79|8.39|0
1652088720000|2022-05-09 09:32:00|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652088730000|2022-05-09 09:32:10|9.79|8.39|9.76|8.36|9.79|8.39|9.74|8.34|0
1652088740000|2022-05-09 09:32:20|9.74|8.34|9.67|8.27|9.74|8.34|9.67|8.27|0
1652088750000|2022-05-09 09:32:30|9.68|8.28|9.63|8.23|9.72|8.32|9.63|8.23|0
1652088760000|2022-05-09 09:32:40|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652088770000|2022-05-09 09:32:50|9.69|8.29|9.7|8.3|9.7|8.3|9.69|8.29|0
1652088780000|2022-05-09 09:33:00|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1652088790000|2022-05-09 09:33:10|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1652088800000|2022-05-09 09:33:20|9.76|8.36|9.77|8.37|9.77|8.37|9.76|8.36|0
1652088810000|2022-05-09 09:33:30|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1652088820000|2022-05-09 09:33:40|9.78|8.38|9.76|8.36|9.78|8.38|9.74|8.34|0
1652088830000|2022-05-09 09:33:50|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652088840000|2022-05-09 09:34:00|9.74|8.34|9.78|8.38|9.78|8.38|9.74|8.34|0
1652088850000|2022-05-09 09:34:10|9.77|8.37|9.78|8.38|9.78|8.38|9.77|8.37|0
1652088870000|2022-05-09 09:34:30|9.74|8.34|9.7|8.3|9.74|8.34|9.7|8.3|0
1652088880000|2022-05-09 09:34:40|9.68|8.28|9.69|8.29|9.69|8.29|9.67|8.27|0
1652088890000|2022-05-09 09:34:50|9.65|8.25|9.63|8.23|9.67|8.27|9.63|8.23|0
1652088900000|2022-05-09 09:35:00|9.62|8.22|9.59|8.19|9.63|8.23|9.59|8.19|0
1652088910000|2022-05-09 09:35:10|9.63|8.23|9.63|8.23|9.66|8.26|9.62|8.22|0
1652088920000|2022-05-09 09:35:20|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1652088930000|2022-05-09 09:35:30|9.59|8.19|9.59|8.19|9.59|8.19|9.56|8.16|0
1652088940000|2022-05-09 09:35:40|9.61|8.21|9.56|8.16|9.61|8.21|9.56|8.16|0
1652088950000|2022-05-09 09:35:50|9.59|8.19|9.59|8.19|9.59|8.19|9.59|8.19|0
1652088960000|2022-05-09 09:36:00|9.6|8.2|9.63|8.23|9.63|8.23|9.6|8.2|0
1652088970000|2022-05-09 09:36:10|9.62|8.22|9.62|8.22|9.62|8.22|9.61|8.21|0
1652088980000|2022-05-09 09:36:20|9.65|8.25|9.63|8.23|9.65|8.25|9.63|8.23|0
1652088990000|2022-05-09 09:36:30|9.65|8.25|9.65|8.25|9.65|8.25|9.64|8.24|0
1652089000000|2022-05-09 09:36:40|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1652089010000|2022-05-09 09:36:50|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089020000|2022-05-09 09:37:00|9.63|8.23|9.63|8.23|9.63|8.23|9.61|8.21|0
1652089030000|2022-05-09 09:37:10|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089040000|2022-05-09 09:37:20|9.63|8.23|9.65|8.25|9.66|8.26|9.63|8.23|0
1652089050000|2022-05-09 09:37:30|9.66|8.26|9.65|8.25|9.66|8.26|9.63|8.23|0
1652089060000|2022-05-09 09:37:40|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089070000|2022-05-09 09:37:50|9.64|8.24|9.65|8.25|9.65|8.25|9.64|8.24|0
1652089090000|2022-05-09 09:38:10|9.64|8.24|9.65|8.25|9.65|8.25|9.63|8.23|0
1652089100000|2022-05-09 09:38:20|9.64|8.24|9.52|8.12|9.64|8.24|9.52|8.12|0
1652089110000|2022-05-09 09:38:30|9.57|8.17|9.56|8.16|9.57|8.17|9.55|8.15|0
1652089120000|2022-05-09 09:38:40|9.57|8.17|9.54|8.14|9.57|8.17|9.54|8.14|0
1652089130000|2022-05-09 09:38:50|9.55|8.15|9.58|8.18|9.59|8.19|9.55|8.15|0
1652089140000|2022-05-09 09:39:00|9.6|8.2|9.6|8.2|9.6|8.2|9.59|8.19|0
1652089150000|2022-05-09 09:39:10|9.57|8.17|9.46|8.06|9.57|8.17|9.45|8.05|0
1652089160000|2022-05-09 09:39:20|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1652089170000|2022-05-09 09:39:30|9.38|7.98|9.36|7.96|9.41|8.01|9.36|7.96|0
1652089180000|2022-05-09 09:39:40|9.32|7.92|9.39|7.99|9.39|7.99|9.32|7.92|0
1652089190000|2022-05-09 09:39:50|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1652089200000|2022-05-09 09:40:00|9.43|8.03|9.4|8|9.43|8.03|9.4|8|0
1652089210000|2022-05-09 09:40:10|9.42|8.02|9.48|8.08|9.48|8.08|9.42|8.02|0
1652089220000|2022-05-09 09:40:20|9.49|8.09|9.52|8.12|9.54|8.14|9.49|8.09|0
1652089230000|2022-05-09 09:40:30|9.5|8.1|9.48|8.08|9.5|8.1|9.48|8.08|0
1652089240000|2022-05-09 09:40:40|9.49|8.09|9.5|8.1|9.51|8.11|9.49|8.09|0
1652089250000|2022-05-09 09:40:50|9.45|8.05|9.43|8.03|9.45|8.05|9.41|8.01|0
1652089260000|2022-05-09 09:41:00|9.42|8.02|9.43|8.03|9.44|8.04|9.42|8.02|0
1652089270000|2022-05-09 09:41:10|9.41|8.01|9.41|8.01|9.41|8.01|9.41|8.01|0
1652089280000|2022-05-09 09:41:20|9.42|8.02|9.39|7.99|9.42|8.02|9.39|7.99|0
1652089290000|2022-05-09 09:41:30|9.37|7.97|9.37|7.97|9.39|7.99|9.37|7.97|0
1652089300000|2022-05-09 09:41:40|9.32|7.92|9.34|7.94|9.34|7.94|9.32|7.92|0
1652089310000|2022-05-09 09:41:50|9.32|7.92|9.32|7.92|9.36|7.96|9.32|7.92|0
1652089320000|2022-05-09 09:42:00|9.34|7.94|9.3|7.9|9.34|7.94|9.3|7.9|0
1652089330000|2022-05-09 09:42:10|9.34|7.94|9.34|7.94|9.36|7.96|9.33|7.93|0
1652089340000|2022-05-09 09:42:20|9.3|7.9|9.36|7.96|9.36|7.96|9.3|7.9|0
1652089350000|2022-05-09 09:42:30|9.34|7.94|9.43|8.03|9.43|8.03|9.34|7.94|0
1652089360000|2022-05-09 09:42:40|9.44|8.04|9.48|8.08|9.48|8.08|9.44|8.04|0
1652089370000|2022-05-09 09:42:50|9.5|8.1|9.55|8.15|9.55|8.15|9.5|8.1|0
1652089380000|2022-05-09 09:43:00|9.57|8.17|9.68|8.28|9.68|8.28|9.57|8.17|0
1652089390000|2022-05-09 09:43:10|9.74|8.34|9.69|8.29|9.74|8.34|9.69|8.29|0
1652089400000|2022-05-09 09:43:20|9.68|8.28|9.7|8.3|9.73|8.33|9.68|8.28|0
1652089410000|2022-05-09 09:43:30|9.72|8.32|9.74|8.34|9.74|8.34|9.7|8.3|0
1652089420000|2022-05-09 09:43:40|9.72|8.32|9.72|8.32|9.74|8.34|9.72|8.32|0
1652089430000|2022-05-09 09:43:50|9.74|8.34|9.72|8.32|9.76|8.36|9.72|8.32|0
1652089440000|2022-05-09 09:44:00|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652089450000|2022-05-09 09:44:10|9.7|8.3|9.68|8.28|9.7|8.3|9.68|8.28|0
1652089460000|2022-05-09 09:44:20|9.7|8.3|9.68|8.28|9.7|8.3|9.67|8.27|0
1652089470000|2022-05-09 09:44:30|9.7|8.3|9.72|8.32|9.73|8.33|9.7|8.3|0
1652089480000|2022-05-09 09:44:40|9.7|8.3|9.7|8.3|9.71|8.31|9.7|8.3|0
1652089490000|2022-05-09 09:44:50|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652089500000|2022-05-09 09:45:00|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652089510000|2022-05-09 09:45:10|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1652089520000|2022-05-09 09:45:20|9.73|8.33|9.68|8.28|9.73|8.33|9.68|8.28|0
1652089530000|2022-05-09 09:45:30|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1652089540000|2022-05-09 09:45:40|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652089550000|2022-05-09 09:45:50|9.68|8.28|9.56|8.16|9.68|8.28|9.56|8.16|0
1652089560000|2022-05-09 09:46:00|9.53|8.13|9.62|8.22|9.62|8.22|9.53|8.13|0
1652089570000|2022-05-09 09:46:10|9.61|8.21|9.57|8.17|9.61|8.21|9.57|8.17|0
1652089580000|2022-05-09 09:46:20|9.53|8.13|9.52|8.12|9.53|8.13|9.52|8.12|0
1652089590000|2022-05-09 09:46:30|9.53|8.13|9.52|8.12|9.57|8.17|9.52|8.12|0
1652089600000|2022-05-09 09:46:40|9.5|8.1|9.46|8.06|9.5|8.1|9.46|8.06|0
1652089610000|2022-05-09 09:46:50|9.44|8.04|9.44|8.04|9.48|8.08|9.44|8.04|0
1652089620000|2022-05-09 09:47:00|9.43|8.03|9.43|8.03|9.43|8.03|9.43|8.03|0
1652089630000|2022-05-09 09:47:10|9.42|8.02|10.53|9.13|10.54|9.14|9.42|8.02|0
1652089640000|2022-05-09 09:47:20|10.51|9.11|10.49|9.09|10.51|9.11|10.47|9.07|0
1652089650000|2022-05-09 09:47:30|10.51|9.11|10.55|9.15|10.55|9.15|10.51|9.11|0
1652089660000|2022-05-09 09:47:40|10.51|9.11|10.6|9.2|10.6|9.2|10.49|9.09|0
1652089670000|2022-05-09 09:47:50|10.58|9.18|10.64|9.24|10.64|9.24|10.58|9.18|0
1652089680000|2022-05-09 09:48:00|10.66|9.26|10.63|9.23|10.66|9.26|10.63|9.23|0
1652089690000|2022-05-09 09:48:10|10.65|9.25|10.64|9.24|10.66|9.26|10.64|9.24|0
1652089700000|2022-05-09 09:48:20|10.66|9.26|10.54|9.14|10.66|9.26|10.54|9.14|0
1652089710000|2022-05-09 09:48:30|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1652089720000|2022-05-09 09:48:40|10.49|9.09|10.49|9.09|10.49|9.09|10.47|9.07|0
1652089730000|2022-05-09 09:48:50|10.47|9.07|10.62|9.22|10.62|9.22|10.47|9.07|0
1652089740000|2022-05-09 09:49:00|10.64|9.24|10.66|9.26|10.7|9.3|10.64|9.24|0
1652089750000|2022-05-09 09:49:10|10.65|9.25|10.57|9.17|10.65|9.25|10.57|9.17|0
1652089760000|2022-05-09 09:49:20|10.56|9.16|10.6|9.2|10.6|9.2|10.53|9.13|0
1652089770000|2022-05-09 09:49:30|10.61|9.21|10.6|9.2|10.61|9.21|10.58|9.18|0
1652089780000|2022-05-09 09:49:40|10.62|9.22|10.68|9.28|10.68|9.28|10.62|9.22|0
1652089790000|2022-05-09 09:49:50|10.66|9.26|10.59|9.19|10.66|9.26|10.59|9.19|0
1652089800000|2022-05-09 09:50:00|10.61|9.21|10.56|9.16|10.62|9.22|10.56|9.16|0
1652089810000|2022-05-09 09:50:10|10.62|9.22|10.64|9.24|10.64|9.24|10.58|9.18|0
1652089820000|2022-05-09 09:50:20|10.63|9.23|10.66|9.26|10.66|9.26|10.6|9.2|0
1652089830000|2022-05-09 09:50:30|10.62|9.22|10.71|9.31|10.71|9.31|10.62|9.22|0
1652089840000|2022-05-09 09:50:40|10.72|9.32|10.72|9.32|10.72|9.32|10.68|9.28|0
1652089850000|2022-05-09 09:50:50|10.7|9.3|10.77|9.37|10.77|9.37|10.7|9.3|0
1652089860000|2022-05-09 09:51:00|10.78|9.38|10.8|9.4|10.8|9.4|10.74|9.34|0
1652089870000|2022-05-09 09:51:10|10.84|9.44|10.88|9.48|10.91|9.51|10.84|9.44|0
1652089880000|2022-05-09 09:51:20|10.86|9.46|10.8|9.4|10.86|9.46|10.8|9.4|0
1652089890000|2022-05-09 09:51:30|10.78|9.38|10.83|9.43|10.83|9.43|10.78|9.38|0
1652089900000|2022-05-09 09:51:40|10.85|9.45|10.8|9.4|10.85|9.45|10.79|9.39|0
1652089910000|2022-05-09 09:51:50|10.82|9.42|10.82|9.42|10.83|9.43|10.82|9.42|0
1652089920000|2022-05-09 09:52:00|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1652089930000|2022-05-09 09:52:10|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1652089940000|2022-05-09 09:52:20|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1652089950000|2022-05-09 09:52:30|10.81|9.41|10.87|9.47|10.88|9.48|10.8|9.4|0
1652089960000|2022-05-09 09:52:40|10.88|9.48|10.9|9.5|10.9|9.5|10.87|9.47|0
1652089970000|2022-05-09 09:52:50|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1652089980000|2022-05-09 09:53:00|10.84|9.44|10.88|9.48|10.88|9.48|10.84|9.44|0
1652089990000|2022-05-09 09:53:10|10.87|9.47|10.8|9.4|10.87|9.47|10.8|9.4|0
1652090000000|2022-05-09 09:53:20|10.81|9.41|10.72|9.32|10.81|9.41|10.72|9.32|0
1652090010000|2022-05-09 09:53:30|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1652090020000|2022-05-09 09:53:40|10.66|9.26|10.68|9.28|10.68|9.28|10.66|9.26|0
1652090030000|2022-05-09 09:53:50|10.66|9.26|10.64|9.24|10.66|9.26|10.61|9.21|0
1652090040000|2022-05-09 09:54:00|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652090050000|2022-05-09 09:54:10|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1652090060000|2022-05-09 09:54:20|10.62|9.22|10.58|9.18|10.62|9.22|10.57|9.17|0
1652090070000|2022-05-09 09:54:30|10.62|9.22|10.62|9.22|10.62|9.22|10.6|9.2|0
1652090080000|2022-05-09 09:54:40|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1652090090000|2022-05-09 09:54:50|10.65|9.25|10.68|9.28|10.68|9.28|10.65|9.25|0
1652090100000|2022-05-09 09:55:00|10.67|9.27|10.62|9.22|10.67|9.27|10.61|9.21|0
1652090110000|2022-05-09 09:55:10|10.66|9.26|10.65|9.25|10.7|9.3|10.65|9.25|0
1652090120000|2022-05-09 09:55:20|10.69|9.29|10.7|9.3|10.71|9.31|10.68|9.28|0
1652090130000|2022-05-09 09:55:30|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1652090140000|2022-05-09 09:55:40|10.8|9.4|10.8|9.4|10.82|9.42|10.78|9.38|0
1652090150000|2022-05-09 09:55:50|10.81|9.41|10.74|9.34|10.81|9.41|10.74|9.34|0
1652090160000|2022-05-09 09:56:00|10.72|9.32|10.66|9.26|10.72|9.32|10.66|9.26|0
1652090170000|2022-05-09 09:56:10|10.68|9.28|10.62|9.22|10.68|9.28|10.62|9.22|0
1652090180000|2022-05-09 09:56:20|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1652090190000|2022-05-09 09:56:30|10.58|9.18|10.65|9.25|10.65|9.25|10.58|9.18|0
1652090200000|2022-05-09 09:56:40|10.68|9.28|10.7|9.3|10.74|9.34|10.68|9.28|0
1652090210000|2022-05-09 09:56:50|10.72|9.32|10.7|9.3|10.72|9.32|10.69|9.29|0
1652090220000|2022-05-09 09:57:00|10.72|9.32|10.64|9.24|10.72|9.32|10.62|9.22|0
1652090230000|2022-05-09 09:57:10|10.48|9.08|10.39|8.99|10.48|9.08|10.35|8.95|0
1652090240000|2022-05-09 09:57:20|10.41|9.01|10.35|8.95|10.41|9.01|10.35|8.95|0
1652090250000|2022-05-09 09:57:30|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1652090260000|2022-05-09 09:57:40|10.37|8.97|10.39|8.99|10.39|8.99|10.35|8.95|0
1652090270000|2022-05-09 09:57:50|10.37|8.97|10.39|8.99|10.39|8.99|10.33|8.93|0
1652090280000|2022-05-09 09:58:00|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1652090290000|2022-05-09 09:58:10|10.37|8.97|10.45|9.05|10.45|9.05|10.37|8.97|0
1652090300000|2022-05-09 09:58:20|10.48|9.08|10.52|9.12|10.54|9.14|10.48|9.08|0
1652090310000|2022-05-09 09:58:30|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1652090320000|2022-05-09 09:58:40|10.47|9.07|10.48|9.08|10.48|9.08|10.46|9.06|0
1652090330000|2022-05-09 09:58:50|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1652090340000|2022-05-09 09:59:00|10.47|9.07|10.58|9.18|10.58|9.18|10.47|9.07|0
1652090350000|2022-05-09 09:59:10|10.56|9.16|10.62|9.22|10.62|9.22|10.56|9.16|0
1652090360000|2022-05-09 09:59:20|10.64|9.24|10.66|9.26|10.68|9.28|10.64|9.24|0
1652090370000|2022-05-09 09:59:30|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1652090380000|2022-05-09 09:59:40|10.7|9.3|10.8|9.4|10.8|9.4|10.7|9.3|0
1652090390000|2022-05-09 09:59:50|10.82|9.42|10.8|9.4|10.84|9.44|10.8|9.4|0
1652090400000|2022-05-09 10:00:00|10.78|9.38|10.89|9.49|10.89|9.49|10.78|9.38|0
1652090410000|2022-05-09 10:00:10|10.84|9.44|10.89|9.49|10.89|9.49|10.84|9.44|0
1652090420000|2022-05-09 10:00:20|10.91|9.51|10.91|9.51|10.91|9.51|10.89|9.49|0
1652090430000|2022-05-09 10:00:30|10.87|9.47|10.8|9.4|10.87|9.47|10.8|9.4|0
1652090440000|2022-05-09 10:00:40|10.82|9.42|10.87|9.47|10.87|9.47|10.82|9.42|0
1652090450000|2022-05-09 10:00:50|10.85|9.45|10.81|9.41|10.88|9.48|10.81|9.41|0
1652090460000|2022-05-09 10:01:00|10.8|9.4|10.74|9.34|10.8|9.4|10.74|9.34|0
1652090470000|2022-05-09 10:01:10|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652090480000|2022-05-09 10:01:20|10.76|9.36|10.8|9.4|10.8|9.4|10.72|9.32|0
1652090490000|2022-05-09 10:01:30|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1652090500000|2022-05-09 10:01:40|10.81|9.41|10.78|9.38|10.81|9.41|10.76|9.36|0
1652090510000|2022-05-09 10:01:50|10.74|9.34|10.74|9.34|10.76|9.36|10.72|9.32|0
1652090520000|2022-05-09 10:02:00|10.76|9.36|10.72|9.32|10.78|9.38|10.72|9.32|0
1652090530000|2022-05-09 10:02:10|10.74|9.34|10.77|9.37|10.77|9.37|10.74|9.34|0
1652090540000|2022-05-09 10:02:20|10.79|9.39|10.78|9.38|10.79|9.39|10.77|9.37|0
1652090550000|2022-05-09 10:02:30|10.77|9.37|10.78|9.38|10.79|9.39|10.77|9.37|0
1652090560000|2022-05-09 10:02:40|10.77|9.37|10.74|9.34|10.78|9.38|10.74|9.34|0
1652090570000|2022-05-09 10:02:50|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1652090580000|2022-05-09 10:03:00|10.78|9.38|10.82|9.42|10.83|9.43|10.78|9.38|0
1652090590000|2022-05-09 10:03:10|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1652090600000|2022-05-09 10:03:20|10.8|9.4|10.75|9.35|10.8|9.4|10.74|9.34|0
1652090610000|2022-05-09 10:03:30|10.74|9.34|10.68|9.28|10.74|9.34|10.64|9.24|0
1652090620000|2022-05-09 10:03:40|10.7|9.3|10.75|9.35|10.75|9.35|10.7|9.3|0
1652090630000|2022-05-09 10:03:50|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1652090640000|2022-05-09 10:04:00|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1652090650000|2022-05-09 10:04:10|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1652090660000|2022-05-09 10:04:20|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090670000|2022-05-09 10:04:30|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1652090680000|2022-05-09 10:04:40|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1652090690000|2022-05-09 10:04:50|10.7|9.3|10.68|9.28|10.72|9.32|10.68|9.28|0
1652090700000|2022-05-09 10:05:00|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090710000|2022-05-09 10:05:10|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1652090720000|2022-05-09 10:05:20|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090730000|2022-05-09 10:05:30|10.68|9.28|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090740000|2022-05-09 10:05:40|10.71|9.31|10.77|9.37|10.77|9.37|10.71|9.31|0
1652090750000|2022-05-09 10:05:50|10.79|9.39|10.85|9.45|10.85|9.45|10.79|9.39|0
1652090760000|2022-05-09 10:06:00|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1652090770000|2022-05-09 10:06:10|10.77|9.37|10.8|9.4|10.8|9.4|10.77|9.37|0
1652090780000|2022-05-09 10:06:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1652090790000|2022-05-09 10:06:30|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1652090800000|2022-05-09 10:06:40|10.82|9.42|10.77|9.37|10.83|9.43|10.77|9.37|0
1652090810000|2022-05-09 10:06:50|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1652090820000|2022-05-09 10:07:00|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652090830000|2022-05-09 10:07:10|10.64|9.24|10.64|9.24|10.66|9.26|10.62|9.22|0
1652090840000|2022-05-09 10:07:20|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1652090850000|2022-05-09 10:07:30|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1652090860000|2022-05-09 10:07:40|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1652090870000|2022-05-09 10:07:50|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1652090880000|2022-05-09 10:08:00|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1652090890000|2022-05-09 10:08:10|10.55|9.15|10.48|9.08|10.55|9.15|10.48|9.08|0
1652090900000|2022-05-09 10:08:20|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1652090910000|2022-05-09 10:08:30|10.54|9.14|10.62|9.22|10.62|9.22|10.54|9.14|0
1652090920000|2022-05-09 10:08:40|10.6|9.2|10.63|9.23|10.64|9.24|10.6|9.2|0
1652090930000|2022-05-09 10:08:50|10.62|9.22|10.5|9.1|10.62|9.22|10.5|9.1|0
1652090940000|2022-05-09 10:09:00|10.54|9.14|10.59|9.19|10.59|9.19|10.54|9.14|0
1652090950000|2022-05-09 10:09:10|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1652090960000|2022-05-09 10:09:20|10.54|9.14|10.52|9.12|10.56|9.16|10.52|9.12|0
1652090970000|2022-05-09 10:09:30|10.53|9.13|10.56|9.16|10.56|9.16|10.53|9.13|0
1652090980000|2022-05-09 10:09:40|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1652090990000|2022-05-09 10:09:50|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1652091000000|2022-05-09 10:10:00|10.58|9.18|10.58|9.18|10.6|9.2|10.58|9.18|0
1652091010000|2022-05-09 10:10:10|10.6|9.2|10.59|9.19|10.6|9.2|10.56|9.16|0
1652091020000|2022-05-09 10:10:20|10.6|9.2|10.56|9.16|10.6|9.2|10.56|9.16|0
1652091030000|2022-05-09 10:10:30|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1652091040000|2022-05-09 10:10:40|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1652091050000|2022-05-09 10:10:50|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1652091060000|2022-05-09 10:11:00|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1652091070000|2022-05-09 10:11:10|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091080000|2022-05-09 10:11:20|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091100000|2022-05-09 10:11:40|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1652091110000|2022-05-09 10:11:50|10.52|9.12|10.46|9.06|10.52|9.12|10.46|9.06|0
1652091120000|2022-05-09 10:12:00|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1652091130000|2022-05-09 10:12:10|10.45|9.05|10.5|9.1|10.5|9.1|10.45|9.05|0
1652091140000|2022-05-09 10:12:20|10.48|9.08|10.44|9.04|10.5|9.1|10.44|9.04|0
1652091150000|2022-05-09 10:12:30|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1652091160000|2022-05-09 10:12:40|10.45|9.05|10.48|9.08|10.5|9.1|10.45|9.05|0
1652091170000|2022-05-09 10:12:50|10.47|9.07|10.46|9.06|10.48|9.08|10.46|9.06|0
1652091180000|2022-05-09 10:13:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091190000|2022-05-09 10:13:10|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1652091200000|2022-05-09 10:13:20|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1652091220000|2022-05-09 10:13:40|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1652091230000|2022-05-09 10:13:50|10.4|9|10.38|8.98|10.41|9.01|10.38|8.98|0
1652091240000|2022-05-09 10:14:00|10.4|9|10.4|9|10.44|9.04|10.4|9|0
1652091250000|2022-05-09 10:14:10|10.39|8.99|10.36|8.96|10.4|9|10.36|8.96|0
1652091260000|2022-05-09 10:14:20|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652091270000|2022-05-09 10:14:30|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091280000|2022-05-09 10:14:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652091290000|2022-05-09 10:14:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1652091300000|2022-05-09 10:15:00|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652091310000|2022-05-09 10:15:10|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1652091320000|2022-05-09 10:15:20|10.4|9|10.41|9.01|10.41|9.01|10.4|9|0
1652091330000|2022-05-09 10:15:30|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652091340000|2022-05-09 10:15:40|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652091350000|2022-05-09 10:15:50|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091360000|2022-05-09 10:16:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091370000|2022-05-09 10:16:10|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1652091380000|2022-05-09 10:16:20|10.4|9|10.37|8.97|10.4|9|10.37|8.97|0
1652091390000|2022-05-09 10:16:30|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1652091410000|2022-05-09 10:16:50|10.38|8.98|10.44|9.04|10.44|9.04|10.38|8.98|0
1652091420000|2022-05-09 10:17:00|10.48|9.08|10.52|9.12|10.54|9.14|10.48|9.08|0
1652091430000|2022-05-09 10:17:10|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652091440000|2022-05-09 10:17:20|10.48|9.08|10.44|9.04|10.48|9.08|10.44|9.04|0
1652091450000|2022-05-09 10:17:30|10.43|9.03|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091460000|2022-05-09 10:17:40|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1652091470000|2022-05-09 10:17:50|10.44|9.04|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091480000|2022-05-09 10:18:00|10.45|9.05|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091490000|2022-05-09 10:18:10|10.48|9.08|10.49|9.09|10.49|9.09|10.47|9.07|0
1652091500000|2022-05-09 10:18:20|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1652091510000|2022-05-09 10:18:30|10.5|9.1|10.59|9.19|10.61|9.21|10.5|9.1|0
1652091520000|2022-05-09 10:18:40|10.57|9.17|10.63|9.23|10.63|9.23|10.57|9.17|0
1652091530000|2022-05-09 10:18:50|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1652091540000|2022-05-09 10:19:00|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1652091550000|2022-05-09 10:19:10|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1652091560000|2022-05-09 10:19:20|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1652091570000|2022-05-09 10:19:30|10.39|8.99|10.42|9.02|10.44|9.04|10.39|8.99|0
1652091580000|2022-05-09 10:19:40|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1652091590000|2022-05-09 10:19:50|10.41|9.01|10.5|9.1|10.5|9.1|10.41|9.01|0
1652091600000|2022-05-09 10:20:00|10.51|9.11|10.53|9.13|10.53|9.13|10.5|9.1|0
1652091610000|2022-05-09 10:20:10|10.55|9.15|10.51|9.11|10.57|9.17|10.51|9.11|0
1652091620000|2022-05-09 10:20:20|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1652091630000|2022-05-09 10:20:30|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1652091640000|2022-05-09 10:20:40|10.49|9.09|10.41|9.01|10.49|9.09|10.41|9.01|0
1652091650000|2022-05-09 10:20:50|10.4|9|10.49|9.09|10.49|9.09|10.4|9|0
1652091660000|2022-05-09 10:21:00|10.48|9.08|10.41|9.01|10.48|9.08|10.41|9.01|0
1652091670000|2022-05-09 10:21:10|10.46|9.06|10.52|9.12|10.53|9.13|10.46|9.06|0
1652091680000|2022-05-09 10:21:20|10.55|9.15|10.6|9.2|10.6|9.2|10.55|9.15|0
1652091690000|2022-05-09 10:21:30|10.61|9.21|10.55|9.15|10.61|9.21|10.55|9.15|0
1652091700000|2022-05-09 10:21:40|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1652091710000|2022-05-09 10:21:50|10.61|9.21|10.59|9.19|10.62|9.22|10.59|9.19|0
1652091720000|2022-05-09 10:22:00|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1652091730000|2022-05-09 10:22:10|10.57|9.17|10.57|9.17|10.57|9.17|10.55|9.15|0
1652091740000|2022-05-09 10:22:20|10.55|9.15|10.55|9.15|10.57|9.17|10.55|9.15|0
1652091750000|2022-05-09 10:22:30|10.53|9.13|10.48|9.08|10.53|9.13|10.48|9.08|0
1652091760000|2022-05-09 10:22:40|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1652091770000|2022-05-09 10:22:50|10.48|9.08|10.48|9.08|10.53|9.13|10.48|9.08|0
1652091780000|2022-05-09 10:23:00|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091790000|2022-05-09 10:23:10|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1652091800000|2022-05-09 10:23:20|10.43|9.03|10.44|9.04|10.44|9.04|10.4|9|0
1652091810000|2022-05-09 10:23:30|10.42|9.02|10.46|9.06|10.46|9.06|10.41|9.01|0
1652091820000|2022-05-09 10:23:40|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652091830000|2022-05-09 10:23:50|10.41|9.01|10.45|9.05|10.45|9.05|10.39|8.99|0
1652091840000|2022-05-09 10:24:00|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1652091850000|2022-05-09 10:24:10|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1652091860000|2022-05-09 10:24:20|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091870000|2022-05-09 10:24:30|10.47|9.07|10.45|9.05|10.47|9.07|10.44|9.04|0
1652091880000|2022-05-09 10:24:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091890000|2022-05-09 10:24:50|10.42|9.02|10.37|8.97|10.42|9.02|10.36|8.96|0
1652091900000|2022-05-09 10:25:00|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1652091910000|2022-05-09 10:25:10|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1652091920000|2022-05-09 10:25:20|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1652091930000|2022-05-09 10:25:30|10.48|9.08|10.44|9.04|10.48|9.08|10.42|9.02|0
1652091940000|2022-05-09 10:25:40|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652091950000|2022-05-09 10:25:50|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1652091960000|2022-05-09 10:26:00|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1652091970000|2022-05-09 10:26:10|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1652091980000|2022-05-09 10:26:20|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1652091990000|2022-05-09 10:26:30|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1652092000000|2022-05-09 10:26:40|10.36|8.96|10.36|8.96|10.38|8.98|10.36|8.96|0
1652092010000|2022-05-09 10:26:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1652092020000|2022-05-09 10:27:00|10.39|8.99|10.34|8.94|10.4|9|10.34|8.94|0
1652092030000|2022-05-09 10:27:10|10.36|8.96|10.37|8.97|10.4|9|10.36|8.96|0
1652092040000|2022-05-09 10:27:20|10.35|8.95|10.36|8.96|10.36|8.96|10.34|8.94|0
1652092050000|2022-05-09 10:27:30|10.37|8.97|10.13|8.73|10.37|8.97|10.13|8.73|0
1652092060000|2022-05-09 10:27:40|10.21|8.81|10.19|8.79|10.21|8.81|10.15|8.75|0
1652092070000|2022-05-09 10:27:50|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1652092080000|2022-05-09 10:28:00|10.17|8.77|10.11|8.71|10.17|8.77|10.11|8.71|0
1652092090000|2022-05-09 10:28:10|10.15|8.75|10.11|8.71|10.15|8.75|10.11|8.71|0
1652092100000|2022-05-09 10:28:20|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1652092110000|2022-05-09 10:28:30|10.17|8.77|10.23|8.83|10.23|8.83|10.17|8.77|0
1652092120000|2022-05-09 10:28:40|10.21|8.81|10.22|8.82|10.23|8.83|10.21|8.81|0
1652092130000|2022-05-09 10:28:50|10.26|8.86|10.25|8.85|10.26|8.86|10.25|8.85|0
1652092140000|2022-05-09 10:29:00|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1652092150000|2022-05-09 10:29:10|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652092160000|2022-05-09 10:29:20|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1652092170000|2022-05-09 10:29:30|10.28|8.88|10.38|8.98|10.38|8.98|10.28|8.88|0
1652092180000|2022-05-09 10:29:40|10.36|8.96|10.4|9|10.4|9|10.36|8.96|0
1652092190000|2022-05-09 10:29:50|10.38|8.98|10.34|8.94|10.4|9|10.34|8.94|0
1652092200000|2022-05-09 10:30:00|10.36|8.96|10.36|8.96|10.38|8.98|10.36|8.96|0
1652092210000|2022-05-09 10:30:10|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1652092220000|2022-05-09 10:30:20|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652092230000|2022-05-09 10:30:30|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1652092240000|2022-05-09 10:30:40|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1652092250000|2022-05-09 10:30:50|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1652092260000|2022-05-09 10:31:00|10.2|8.8|10.13|8.73|10.2|8.8|10.13|8.73|0
1652092270000|2022-05-09 10:31:10|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1652092280000|2022-05-09 10:31:20|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1652092290000|2022-05-09 10:31:30|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1652092300000|2022-05-09 10:31:40|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1652092310000|2022-05-09 10:31:50|9.96|8.56|9.96|8.56|9.98|8.58|9.96|8.56|0
1652092320000|2022-05-09 10:32:00|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1652092330000|2022-05-09 10:32:10|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1652092340000|2022-05-09 10:32:20|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1652092350000|2022-05-09 10:32:30|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652092360000|2022-05-09 10:32:40|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1652092370000|2022-05-09 10:32:50|10.02|8.62|10.04|8.64|10.04|8.64|10.01|8.61|0
1652092380000|2022-05-09 10:33:00|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1652092390000|2022-05-09 10:33:10|9.98|8.58|9.91|8.51|9.98|8.58|9.91|8.51|0
1652092400000|2022-05-09 10:33:20|9.93|8.53|9.93|8.53|9.96|8.56|9.93|8.53|0
1652092410000|2022-05-09 10:33:30|9.91|8.51|10.04|8.64|10.04|8.64|9.89|8.49|0
1652092420000|2022-05-09 10:33:40|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1652092430000|2022-05-09 10:33:50|10.04|8.64|10|8.6|10.04|8.64|9.98|8.58|0
1652092440000|2022-05-09 10:34:00|9.98|8.58|10.02|8.62|10.02|8.62|9.98|8.58|0
1652092450000|2022-05-09 10:34:10|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652092460000|2022-05-09 10:34:20|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1652092470000|2022-05-09 10:34:30|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1652092480000|2022-05-09 10:34:40|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1652092490000|2022-05-09 10:34:50|9.99|8.59|9.96|8.56|9.99|8.59|9.93|8.53|0
1652092500000|2022-05-09 10:35:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1652092510000|2022-05-09 10:35:10|9.98|8.58|9.93|8.53|9.98|8.58|9.93|8.53|0
1652092520000|2022-05-09 10:35:20|9.91|8.51|9.91|8.51|9.91|8.51|9.85|8.45|0
1652092530000|2022-05-09 10:35:30|9.89|8.49|9.87|8.47|9.89|8.49|9.85|8.45|0
1652092540000|2022-05-09 10:35:40|9.91|8.51|9.86|8.46|9.91|8.51|9.86|8.46|0
1652092550000|2022-05-09 10:35:50|9.87|8.47|9.87|8.47|9.91|8.51|9.87|8.47|0
1652092560000|2022-05-09 10:36:00|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1652092570000|2022-05-09 10:36:10|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1652092580000|2022-05-09 10:36:20|9.8|8.4|9.82|8.42|9.82|8.42|9.8|8.4|0
1652092590000|2022-05-09 10:36:30|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1652092600000|2022-05-09 10:36:40|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1652092610000|2022-05-09 10:36:50|9.8|8.4|9.82|8.42|9.83|8.43|9.8|8.4|0
1652092620000|2022-05-09 10:37:00|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652092630000|2022-05-09 10:37:10|9.89|8.49|9.88|8.48|9.89|8.49|9.87|8.47|0
1652092640000|2022-05-09 10:37:20|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1652092650000|2022-05-09 10:37:30|9.85|8.45|9.85|8.45|9.85|8.45|9.85|8.45|0
1652092660000|2022-05-09 10:37:40|9.86|8.46|9.91|8.51|9.91|8.51|9.86|8.46|0
1652092670000|2022-05-09 10:37:50|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652092680000|2022-05-09 10:38:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652092690000|2022-05-09 10:38:10|9.88|8.48|9.86|8.46|9.88|8.48|9.86|8.46|0
1652092700000|2022-05-09 10:38:20|9.85|8.45|9.76|8.36|9.85|8.45|9.76|8.36|0
1652092710000|2022-05-09 10:38:30|9.74|8.34|9.7|8.3|9.74|8.34|9.69|8.29|0
1652092720000|2022-05-09 10:38:40|9.71|8.31|9.72|8.32|9.72|8.32|9.67|8.27|0
1652092730000|2022-05-09 10:38:50|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652092740000|2022-05-09 10:39:00|9.73|8.33|9.69|8.29|9.73|8.33|9.69|8.29|0
1652092750000|2022-05-09 10:39:10|9.7|8.3|9.71|8.31|9.72|8.32|9.7|8.3|0
1652092760000|2022-05-09 10:39:20|9.72|8.32|9.72|8.32|9.76|8.36|9.72|8.32|0
1652092770000|2022-05-09 10:39:30|9.76|8.36|9.71|8.31|9.76|8.36|9.71|8.31|0
1652092780000|2022-05-09 10:39:40|9.69|8.29|9.71|8.31|9.71|8.31|9.65|8.25|0
1652092790000|2022-05-09 10:39:50|9.65|8.25|9.63|8.23|9.65|8.25|9.63|8.23|0
1652092800000|2022-05-09 10:40:00|9.65|8.25|9.71|8.31|9.71|8.31|9.65|8.25|0
1652092810000|2022-05-09 10:40:10|9.69|8.29|9.63|8.23|9.69|8.29|9.63|8.23|0
1652092820000|2022-05-09 10:40:20|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1652092830000|2022-05-09 10:40:30|9.55|8.15|9.55|8.15|9.6|8.2|9.55|8.15|0
1652092840000|2022-05-09 10:40:40|9.6|8.2|9.56|8.16|9.6|8.2|9.56|8.16|0
1652092850000|2022-05-09 10:40:50|9.55|8.15|9.49|8.09|9.55|8.15|9.49|8.09|0
1652092860000|2022-05-09 10:41:00|9.44|8.04|9.49|8.09|9.5|8.1|9.44|8.04|0
1652092870000|2022-05-09 10:41:10|9.46|8.06|9.46|8.06|9.47|8.07|9.46|8.06|0
1652092890000|2022-05-09 10:41:30|9.47|8.07|9.49|8.09|9.49|8.09|9.47|8.07|0
1652092900000|2022-05-09 10:41:40|9.47|8.07|9.45|8.05|9.49|8.09|9.45|8.05|0
1652092910000|2022-05-09 10:41:50|9.44|8.04|9.46|8.06|9.46|8.06|9.44|8.04|0
1652092920000|2022-05-09 10:42:00|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1652092930000|2022-05-09 10:42:10|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652092940000|2022-05-09 10:42:20|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652092950000|2022-05-09 10:42:30|9.49|8.09|9.47|8.07|9.49|8.09|9.47|8.07|0
1652092960000|2022-05-09 10:42:40|9.48|8.08|9.46|8.06|9.48|8.08|9.46|8.06|0
1652092970000|2022-05-09 10:42:50|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1652092980000|2022-05-09 10:43:00|9.45|8.05|9.46|8.06|9.46|8.06|9.44|8.04|0
1652092990000|2022-05-09 10:43:10|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1652093000000|2022-05-09 10:43:20|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093010000|2022-05-09 10:43:30|9.46|8.06|9.46|8.06|9.46|8.06|9.44|8.04|0
1652093020000|2022-05-09 10:43:40|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093030000|2022-05-09 10:43:50|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1652093040000|2022-05-09 10:44:00|9.44|8.04|9.44|8.04|9.44|8.04|9.44|8.04|0
1652093050000|2022-05-09 10:44:10|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093060000|2022-05-09 10:44:20|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1652093070000|2022-05-09 10:44:30|9.46|8.06|9.46|8.06|9.46|8.06|9.44|8.04|0
1652093080000|2022-05-09 10:44:40|9.44|8.04|9.44|8.04|9.44|8.04|9.44|8.04|0
1652093090000|2022-05-09 10:44:50|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1652093100000|2022-05-09 10:45:00|9.47|8.07|9.47|8.07|9.49|8.09|9.47|8.07|0
1652093110000|2022-05-09 10:45:10|9.49|8.09|9.49|8.09|9.5|8.1|9.49|8.09|0
1652093120000|2022-05-09 10:45:20|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1652093140000|2022-05-09 10:45:40|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1652093160000|2022-05-09 10:46:00|9.45|8.05|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093180000|2022-05-09 10:46:20|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093190000|2022-05-09 10:46:30|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093200000|2022-05-09 10:46:40|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093220000|2022-05-09 10:47:00|9.3|7.9|9.35|7.95|9.35|7.95|9.3|7.9|0
1652093230000|2022-05-09 10:47:10|9.3|7.9|9.3|7.9|9.32|7.92|9.3|7.9|0
1652093240000|2022-05-09 10:47:20|9.25|7.85|9.23|7.83|9.25|7.85|9.21|7.81|0
1652093250000|2022-05-09 10:47:30|9.21|7.81|9.21|7.81|9.23|7.83|9.21|7.81|0
1652093260000|2022-05-09 10:47:40|9.19|7.79|9.18|7.78|9.19|7.79|9.16|7.76|0
1652093270000|2022-05-09 10:47:50|9.14|7.74|9.18|7.78|9.19|7.79|9.14|7.74|0
1652093280000|2022-05-09 10:48:00|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652093290000|2022-05-09 10:48:10|9.16|7.76|9.17|7.77|9.18|7.78|9.16|7.76|0
1652093300000|2022-05-09 10:48:20|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1652093320000|2022-05-09 10:48:40|9.19|7.79|9.28|7.88|9.28|7.88|9.19|7.79|0
1652093330000|2022-05-09 10:48:50|9.3|7.9|9.33|7.93|9.33|7.93|9.3|7.9|0
1652093340000|2022-05-09 10:49:00|9.38|7.98|9.47|8.07|9.47|8.07|9.38|7.98|0
1652093350000|2022-05-09 10:49:10|9.45|8.05|9.45|8.05|9.47|8.07|9.44|8.04|0
1652093360000|2022-05-09 10:49:20|9.44|8.04|9.47|8.07|9.47|8.07|9.44|8.04|0
1652093370000|2022-05-09 10:49:30|9.49|8.09|9.48|8.08|9.51|8.11|9.48|8.08|0
1652093380000|2022-05-09 10:49:40|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652093390000|2022-05-09 10:49:50|9.52|8.12|9.6|8.2|9.6|8.2|9.52|8.12|0
1652093400000|2022-05-09 10:50:00|9.58|8.18|9.6|8.2|9.6|8.2|9.58|8.18|0
1652093410000|2022-05-09 10:50:10|9.61|8.21|9.6|8.2|9.63|8.23|9.6|8.2|0
1652093420000|2022-05-09 10:50:20|9.61|8.21|9.54|8.14|9.61|8.21|9.54|8.14|0
1652093430000|2022-05-09 10:50:30|9.53|8.13|9.5|8.1|9.54|8.14|9.5|8.1|0
1652093440000|2022-05-09 10:50:40|9.49|8.09|9.44|8.04|9.49|8.09|9.4|8|0
1652093450000|2022-05-09 10:50:50|9.42|8.02|9.45|8.05|9.45|8.05|9.42|8.02|0
1652093460000|2022-05-09 10:51:00|9.44|8.04|9.37|7.97|9.44|8.04|9.37|7.97|0
1652093470000|2022-05-09 10:51:10|9.35|7.95|9.31|7.91|9.35|7.95|9.31|7.91|0
1652093480000|2022-05-09 10:51:20|9.3|7.9|9.31|7.91|9.31|7.91|9.28|7.88|0
1652093490000|2022-05-09 10:51:30|9.28|7.88|9.28|7.88|9.28|7.88|9.26|7.86|0
1652093500000|2022-05-09 10:51:40|9.3|7.9|10.18|8.78|10.18|8.78|9.3|7.9|0
1652093510000|2022-05-09 10:51:50|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652093520000|2022-05-09 10:52:00|10.09|8.69|9.81|8.41|10.09|8.69|9.8|8.4|0
1652093530000|2022-05-09 10:52:10|9.82|8.42|9.89|8.49|9.89|8.49|9.82|8.42|0
1652093540000|2022-05-09 10:52:20|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652093550000|2022-05-09 10:52:30|9.8|8.4|9.85|8.45|9.85|8.45|9.78|8.38|0
1652093560000|2022-05-09 10:52:40|9.83|8.43|9.91|8.51|9.91|8.51|9.83|8.43|0
1652093570000|2022-05-09 10:52:50|9.88|8.48|9.85|8.45|9.88|8.48|9.85|8.45|0
1652093580000|2022-05-09 10:53:00|9.89|8.49|9.92|8.52|9.92|8.52|9.87|8.47|0
1652093590000|2022-05-09 10:53:10|9.94|8.54|9.97|8.57|9.98|8.58|9.94|8.54|0
1652093600000|2022-05-09 10:53:20|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652093610000|2022-05-09 10:53:30|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652093620000|2022-05-09 10:53:40|9.98|8.58|10.09|8.69|10.11|8.71|9.98|8.58|0
1652093630000|2022-05-09 10:53:50|10.07|8.67|10.05|8.65|10.08|8.68|10.05|8.65|0
1652093640000|2022-05-09 10:54:00|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1652093650000|2022-05-09 10:54:10|10|8.6|10.04|8.64|10.05|8.65|10|8.6|0
1652093660000|2022-05-09 10:54:20|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093670000|2022-05-09 10:54:30|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1652093680000|2022-05-09 10:54:40|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1652093690000|2022-05-09 10:54:50|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652093700000|2022-05-09 10:55:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652093710000|2022-05-09 10:55:10|10.04|8.64|10.07|8.67|10.07|8.67|10.03|8.63|0
1652093720000|2022-05-09 10:55:20|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652093730000|2022-05-09 10:55:30|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652093740000|2022-05-09 10:55:40|10.12|8.72|10.14|8.74|10.14|8.74|10.11|8.71|0
1652093750000|2022-05-09 10:55:50|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1652093760000|2022-05-09 10:56:00|10.15|8.75|10.16|8.76|10.16|8.76|10.14|8.74|0
1652093770000|2022-05-09 10:56:10|10.18|8.78|10.18|8.78|10.2|8.8|10.18|8.78|0
1652093780000|2022-05-09 10:56:20|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1652093790000|2022-05-09 10:56:30|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652093800000|2022-05-09 10:56:40|10.22|8.82|10.22|8.82|10.23|8.83|10.22|8.82|0
1652093810000|2022-05-09 10:56:50|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652093820000|2022-05-09 10:57:00|10.15|8.75|10.14|8.74|10.15|8.75|10.14|8.74|0
1652093830000|2022-05-09 10:57:10|10.1|8.7|10.12|8.72|10.12|8.72|10.07|8.67|0
1652093840000|2022-05-09 10:57:20|10.07|8.67|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093850000|2022-05-09 10:57:30|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093860000|2022-05-09 10:57:40|10.03|8.63|9.91|8.51|10.03|8.63|9.91|8.51|0
1652093870000|2022-05-09 10:57:50|9.96|8.56|9.92|8.52|9.96|8.56|9.9|8.5|0
1652093880000|2022-05-09 10:58:00|9.94|8.54|9.99|8.59|10.03|8.63|9.94|8.54|0
1652093890000|2022-05-09 10:58:10|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1652093900000|2022-05-09 10:58:20|9.93|8.53|9.99|8.59|9.99|8.59|9.93|8.53|0
1652093910000|2022-05-09 10:58:30|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1652093920000|2022-05-09 10:58:40|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1652093930000|2022-05-09 10:58:50|10.01|8.61|9.99|8.59|10.03|8.63|9.99|8.59|0
1652093940000|2022-05-09 10:59:00|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1652093950000|2022-05-09 10:59:10|9.96|8.56|9.98|8.58|9.99|8.59|9.96|8.56|0
1652093960000|2022-05-09 10:59:20|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1652093970000|2022-05-09 10:59:30|10.02|8.62|10|8.6|10.02|8.62|9.99|8.59|0
1652093980000|2022-05-09 10:59:40|10.03|8.63|10.08|8.68|10.08|8.68|10.03|8.63|0
1652093990000|2022-05-09 10:59:50|10.07|8.67|10.1|8.7|10.1|8.7|10.07|8.67|0
1652094000000|2022-05-09 11:00:00|10.18|8.78|10.21|8.81|10.21|8.81|10.14|8.74|0
1652094010000|2022-05-09 11:00:10|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652094020000|2022-05-09 11:00:20|10.29|8.89|10.31|8.91|10.32|8.92|10.29|8.89|0
1652094030000|2022-05-09 11:00:30|10.38|8.98|10.37|8.97|10.39|8.99|10.37|8.97|0
1652094040000|2022-05-09 11:00:40|10.35|8.95|10.34|8.94|10.36|8.96|10.34|8.94|0
1652094050000|2022-05-09 11:00:50|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1652094060000|2022-05-09 11:01:00|10.33|8.93|10.23|8.83|10.33|8.93|10.23|8.83|0
1652094070000|2022-05-09 11:01:10|10.21|8.81|10.14|8.74|10.21|8.81|10.11|8.71|0
1652094080000|2022-05-09 11:01:20|10.2|8.8|10.21|8.81|10.23|8.83|10.2|8.8|0
1652094090000|2022-05-09 11:01:30|10.2|8.8|10.15|8.75|10.2|8.8|10.14|8.74|0
1652094100000|2022-05-09 11:01:40|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1652094110000|2022-05-09 11:01:50|10.21|8.81|10.2|8.8|10.21|8.81|10.17|8.77|0
1652094120000|2022-05-09 11:02:00|10.16|8.76|10.18|8.78|10.23|8.83|10.16|8.76|0
1652094130000|2022-05-09 11:02:10|10.19|8.79|10.13|8.73|10.19|8.79|10.13|8.73|0
1652094140000|2022-05-09 11:02:20|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1652094150000|2022-05-09 11:02:30|10.18|8.78|10.19|8.79|10.21|8.81|10.18|8.78|0
1652094160000|2022-05-09 11:02:40|10.29|8.89|10.34|8.94|10.36|8.96|10.29|8.89|0
1652094170000|2022-05-09 11:02:50|10.38|8.98|10.4|9|10.41|9.01|10.37|8.97|0
1652094180000|2022-05-09 11:03:00|10.38|8.98|10.4|9|10.4|9|10.37|8.97|0
1652094190000|2022-05-09 11:03:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1652094200000|2022-05-09 11:03:20|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652094210000|2022-05-09 11:03:30|10.46|9.06|10.5|9.1|10.5|9.1|10.45|9.05|0
1652094220000|2022-05-09 11:03:40|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1652094230000|2022-05-09 11:03:50|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1652094240000|2022-05-09 11:04:00|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652094250000|2022-05-09 11:04:10|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652094260000|2022-05-09 11:04:20|10.51|9.11|10.38|8.98|10.51|9.11|10.38|8.98|0
1652094270000|2022-05-09 11:04:30|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1652094280000|2022-05-09 11:04:40|10.32|8.92|10.42|9.02|10.42|9.02|10.32|8.92|0
1652094290000|2022-05-09 11:04:50|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1652094300000|2022-05-09 11:05:00|10.37|8.97|10.46|9.06|10.48|9.08|10.37|8.97|0
1652094310000|2022-05-09 11:05:10|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1652094320000|2022-05-09 11:05:20|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1652094330000|2022-05-09 11:05:30|10.34|8.94|10.4|9|10.4|9|10.34|8.94|0
1652094340000|2022-05-09 11:05:40|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1652094350000|2022-05-09 11:05:50|10.44|9.04|10.46|9.06|10.46|9.06|10.43|9.03|0
1652094360000|2022-05-09 11:06:00|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1652094370000|2022-05-09 11:06:10|10.44|9.04|10.47|9.07|10.47|9.07|10.42|9.02|0
1652094380000|2022-05-09 11:06:20|10.51|9.11|10.53|9.13|10.55|9.15|10.51|9.11|0
1652094390000|2022-05-09 11:06:30|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1652094400000|2022-05-09 11:06:40|10.61|9.21|10.65|9.25|10.65|9.25|10.61|9.21|0
1652094410000|2022-05-09 11:06:50|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1652094420000|2022-05-09 11:07:00|10.64|9.24|10.59|9.19|10.64|9.24|10.59|9.19|0
1652094430000|2022-05-09 11:07:10|10.61|9.21|10.47|9.07|10.61|9.21|10.47|9.07|0
1652094440000|2022-05-09 11:07:20|10.44|9.04|10.51|9.11|10.51|9.11|10.44|9.04|0
1652094450000|2022-05-09 11:07:30|10.49|9.09|10.46|9.06|10.51|9.11|10.46|9.06|0
1652094460000|2022-05-09 11:07:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652094470000|2022-05-09 11:07:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1652094480000|2022-05-09 11:08:00|10.55|9.15|10.53|9.13|10.61|9.21|10.53|9.13|0
1652094490000|2022-05-09 11:08:10|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1652094500000|2022-05-09 11:08:20|10.51|9.11|10.49|9.09|10.51|9.11|10.48|9.08|0
1652094510000|2022-05-09 11:08:30|10.53|9.13|10.53|9.13|10.53|9.13|10.51|9.11|0
1652094520000|2022-05-09 11:08:40|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1652094530000|2022-05-09 11:08:50|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1652094540000|2022-05-09 11:09:00|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1652094550000|2022-05-09 11:09:10|10.47|9.07|10.32|8.92|10.47|9.07|10.32|8.92|0
1652094560000|2022-05-09 11:09:20|10.29|8.89|10.3|8.9|10.3|8.9|10.25|8.85|0
1652094570000|2022-05-09 11:09:30|10.34|8.94|10.33|8.93|10.38|8.98|10.33|8.93|0
1652094580000|2022-05-09 11:09:40|10.32|8.92|10.3|8.9|10.33|8.93|10.3|8.9|0
1652094590000|2022-05-09 11:09:50|10.29|8.89|10.3|8.9|10.3|8.9|10.26|8.86|0
1652094600000|2022-05-09 11:10:00|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1652094610000|2022-05-09 11:10:10|10.22|8.82|10.42|9.02|10.42|9.02|10.22|8.82|0
1652094620000|2022-05-09 11:10:20|10.4|9|10.37|8.97|10.4|9|10.36|8.96|0
1652094630000|2022-05-09 11:10:30|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652094640000|2022-05-09 11:10:40|10.35|8.95|10.38|8.98|10.38|8.98|10.34|8.94|0
1652094650000|2022-05-09 11:10:50|10.36|8.96|10.21|8.81|10.36|8.96|10.21|8.81|0
1652094660000|2022-05-09 11:11:00|10.2|8.8|10.15|8.75|10.21|8.81|10.15|8.75|0
1652094670000|2022-05-09 11:11:10|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652094680000|2022-05-09 11:11:20|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1652094690000|2022-05-09 11:11:30|10.1|8.7|10.1|8.7|10.14|8.74|10.1|8.7|0
1652094700000|2022-05-09 11:11:40|10.11|8.71|10.12|8.72|10.14|8.74|10.11|8.71|0
1652094710000|2022-05-09 11:11:50|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1652094720000|2022-05-09 11:12:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1652094730000|2022-05-09 11:12:10|10.2|8.8|10.18|8.78|10.2|8.8|10.17|8.77|0
1652094740000|2022-05-09 11:12:20|10.17|8.77|10.17|8.77|10.2|8.8|10.15|8.75|0
1652094750000|2022-05-09 11:12:30|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1652094760000|2022-05-09 11:12:40|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652094770000|2022-05-09 11:12:50|10.23|8.83|10.19|8.79|10.25|8.85|10.19|8.79|0
1652094780000|2022-05-09 11:13:00|10.18|8.78|10.19|8.79|10.19|8.79|10.17|8.77|0
1652094790000|2022-05-09 11:13:10|10.17|8.77|10.17|8.77|10.17|8.77|10.15|8.75|0
1652094800000|2022-05-09 11:13:20|10.15|8.75|10.15|8.75|10.17|8.77|10.14|8.74|0
1652094810000|2022-05-09 11:13:30|10.1|8.7|10.11|8.71|10.11|8.71|10.08|8.68|0
1652094820000|2022-05-09 11:13:40|10.1|8.7|10.1|8.7|10.1|8.7|10.06|8.66|0
1652094830000|2022-05-09 11:13:50|10.08|8.68|10.21|8.81|10.21|8.81|10.08|8.68|0
1652094840000|2022-05-09 11:14:00|10.23|8.83|10.36|8.96|10.36|8.96|10.23|8.83|0
1652094850000|2022-05-09 11:14:10|10.32|8.92|10.35|8.95|10.38|8.98|10.32|8.92|0
1652094860000|2022-05-09 11:14:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1652094870000|2022-05-09 11:14:30|10.23|8.83|10.17|8.77|10.23|8.83|10.15|8.75|0
1652094880000|2022-05-09 11:14:40|10.19|8.79|10.2|8.8|10.2|8.8|10.15|8.75|0
1652094890000|2022-05-09 11:14:50|10.19|8.79|10.21|8.81|10.21|8.81|10.18|8.78|0
1652094900000|2022-05-09 11:15:00|10.15|8.75|10.23|8.83|10.23|8.83|10.15|8.75|0
1652094910000|2022-05-09 11:15:10|10.25|8.85|10.23|8.83|10.26|8.86|10.2|8.8|0
1652094920000|2022-05-09 11:15:20|10.21|8.81|10.25|8.85|10.27|8.87|10.21|8.81|0
1652094930000|2022-05-09 11:15:30|10.28|8.88|10.21|8.81|10.28|8.88|10.21|8.81|0
1652094940000|2022-05-09 11:15:40|10.19|8.79|10.23|8.83|10.23|8.83|10.17|8.77|0
1652094950000|2022-05-09 11:15:50|10.2|8.8|10.25|8.85|10.25|8.85|10.19|8.79|0
1652094960000|2022-05-09 11:16:00|10.26|8.86|10.23|8.83|10.26|8.86|10.23|8.83|0
1652094970000|2022-05-09 11:16:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1652094980000|2022-05-09 11:16:20|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652094990000|2022-05-09 11:16:30|10.23|8.83|10.17|8.77|10.23|8.83|10.17|8.77|0
1652095000000|2022-05-09 11:16:40|10.15|8.75|10.17|8.77|10.17|8.77|10.13|8.73|0
1652095010000|2022-05-09 11:16:50|10.16|8.76|10.16|8.76|10.19|8.79|10.16|8.76|0
1652095020000|2022-05-09 11:17:00|10.12|8.72|10.1|8.7|10.12|8.72|10.1|8.7|0
1652095030000|2022-05-09 11:17:10|10.08|8.68|10.02|8.62|10.08|8.68|10.02|8.62|0
1652095040000|2022-05-09 11:17:20|10.03|8.63|10.04|8.64|10.06|8.66|10.03|8.63|0
1652095050000|2022-05-09 11:17:30|10.06|8.66|10.12|8.72|10.12|8.72|10.06|8.66|0
1652095060000|2022-05-09 11:17:40|10.06|8.66|10.09|8.69|10.09|8.69|10.06|8.66|0
1652095070000|2022-05-09 11:17:50|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1652095080000|2022-05-09 11:18:00|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1652095090000|2022-05-09 11:18:10|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652095100000|2022-05-09 11:18:20|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1652095110000|2022-05-09 11:18:30|9.99|8.59|9.95|8.55|9.99|8.59|9.95|8.55|0
1652095120000|2022-05-09 11:18:40|9.96|8.56|9.95|8.55|9.97|8.57|9.93|8.53|0
1652095130000|2022-05-09 11:18:50|9.97|8.57|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095140000|2022-05-09 11:19:00|9.99|8.59|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095150000|2022-05-09 11:19:10|9.98|8.58|10.1|8.7|10.1|8.7|9.98|8.58|0
1652095160000|2022-05-09 11:19:20|10.08|8.68|10.05|8.65|10.08|8.68|10.05|8.65|0
1652095170000|2022-05-09 11:19:30|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1652095180000|2022-05-09 11:19:40|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1652095190000|2022-05-09 11:19:50|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1652095200000|2022-05-09 11:20:00|9.99|8.59|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095210000|2022-05-09 11:20:10|9.92|8.52|9.83|8.43|9.92|8.52|9.82|8.42|0
1652095220000|2022-05-09 11:20:20|9.86|8.46|9.86|8.46|9.88|8.48|9.86|8.46|0
1652095230000|2022-05-09 11:20:30|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1652095240000|2022-05-09 11:20:40|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1652095250000|2022-05-09 11:20:50|9.89|8.49|9.8|8.4|9.89|8.49|9.8|8.4|0
1652095260000|2022-05-09 11:21:00|9.77|8.37|9.72|8.32|9.77|8.37|9.72|8.32|0
1652095270000|2022-05-09 11:21:10|9.73|8.33|9.66|8.26|9.73|8.33|9.66|8.26|0
1652095280000|2022-05-09 11:21:20|9.65|8.25|9.7|8.3|9.7|8.3|9.65|8.25|0
1652095290000|2022-05-09 11:21:30|9.69|8.29|9.69|8.29|9.69|8.29|9.66|8.26|0
1652095300000|2022-05-09 11:21:40|9.71|8.31|9.72|8.32|9.72|8.32|9.71|8.31|0
1652095310000|2022-05-09 11:21:50|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1652095320000|2022-05-09 11:22:00|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1652095330000|2022-05-09 11:22:10|10.02|8.62|10.06|8.66|10.08|8.68|10.02|8.62|0
1652095340000|2022-05-09 11:22:20|10.09|8.69|10.11|8.71|10.11|8.71|10.08|8.68|0
1652095350000|2022-05-09 11:22:30|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1652095360000|2022-05-09 11:22:40|10.06|8.66|10|8.6|10.06|8.66|10|8.6|0
1652095370000|2022-05-09 11:22:50|10.04|8.64|9.97|8.57|10.04|8.64|9.97|8.57|0
1652095380000|2022-05-09 11:23:00|9.99|8.59|9.95|8.55|10|8.6|9.95|8.55|0
1652095390000|2022-05-09 11:23:10|9.93|8.53|9.9|8.5|9.93|8.53|9.9|8.5|0
1652095400000|2022-05-09 11:23:20|9.91|8.51|9.94|8.54|9.94|8.54|9.9|8.5|0
1652095410000|2022-05-09 11:23:30|9.93|8.53|9.92|8.52|9.93|8.53|9.91|8.51|0
1652095420000|2022-05-09 11:23:40|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1652095430000|2022-05-09 11:23:50|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1652095440000|2022-05-09 11:24:00|9.91|8.51|9.95|8.55|9.95|8.55|9.91|8.51|0
1652095450000|2022-05-09 11:24:10|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1652095460000|2022-05-09 11:24:20|10|8.6|9.99|8.59|10.02|8.62|9.99|8.59|0
1652095470000|2022-05-09 11:24:30|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1652095480000|2022-05-09 11:24:40|10.04|8.64|10.04|8.64|10.06|8.66|10.04|8.64|0
1652095490000|2022-05-09 11:24:50|10.08|8.68|10.09|8.69|10.11|8.71|10.08|8.68|0
1652095500000|2022-05-09 11:25:00|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652095510000|2022-05-09 11:25:10|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1652095520000|2022-05-09 11:25:20|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1652095530000|2022-05-09 11:25:30|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652095540000|2022-05-09 11:25:40|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1652095550000|2022-05-09 11:25:50|10.08|8.68|10.09|8.69|10.1|8.7|10.08|8.68|0
1652095560000|2022-05-09 11:26:00|10.08|8.68|10.07|8.67|10.08|8.68|10.06|8.66|0
1652095570000|2022-05-09 11:26:10|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1652095580000|2022-05-09 11:26:20|10.03|8.63|10.02|8.62|10.04|8.64|10.02|8.62|0
1652095590000|2022-05-09 11:26:30|10|8.6|10.1|8.7|10.1|8.7|10|8.6|0
1652095600000|2022-05-09 11:26:40|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1652095610000|2022-05-09 11:26:50|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652095620000|2022-05-09 11:27:00|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1652095630000|2022-05-09 11:27:10|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652095640000|2022-05-09 11:27:20|10.08|8.68|10.06|8.66|10.09|8.69|10.06|8.66|0
1652095650000|2022-05-09 11:27:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652095660000|2022-05-09 11:27:40|10.06|8.66|10.13|8.73|10.13|8.73|10.06|8.66|0
1652095670000|2022-05-09 11:27:50|10.11|8.71|10.11|8.71|10.11|8.71|10.09|8.69|0
1652095680000|2022-05-09 11:28:00|10.09|8.69|10.04|8.64|10.09|8.69|10.04|8.64|0
1652095690000|2022-05-09 11:28:10|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1652095700000|2022-05-09 11:28:20|10.02|8.62|10|8.6|10.05|8.65|10|8.6|0
1652095710000|2022-05-09 11:28:30|10.02|8.62|10.02|8.62|10.02|8.62|10|8.6|0
1652095720000|2022-05-09 11:28:40|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1652095730000|2022-05-09 11:28:50|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652095740000|2022-05-09 11:29:00|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1652095750000|2022-05-09 11:29:10|10.13|8.73|10.02|8.62|10.13|8.73|10.02|8.62|0
1652095760000|2022-05-09 11:29:20|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1652095770000|2022-05-09 11:29:30|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1652095780000|2022-05-09 11:29:40|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1652095790000|2022-05-09 11:29:50|10|8.6|10.02|8.62|10.04|8.64|10|8.6|0
1652095800000|2022-05-09 11:30:00|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652095810000|2022-05-09 11:30:10|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1652095820000|2022-05-09 11:30:20|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652095830000|2022-05-09 11:30:30|9.88|8.48|9.87|8.47|9.88|8.48|9.87|8.47|0
1652095840000|2022-05-09 11:30:40|9.88|8.48|9.95|8.55|9.95|8.55|9.88|8.48|0
1652095850000|2022-05-09 11:30:50|9.93|8.53|10.02|8.62|10.02|8.62|9.93|8.53|0
1652095860000|2022-05-09 11:31:00|10.04|8.64|10.04|8.64|10.04|8.64|10.02|8.62|0
1652095870000|2022-05-09 11:31:10|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652095880000|2022-05-09 11:31:20|9.93|8.53|9.87|8.47|9.93|8.53|9.87|8.47|0
1652095900000|2022-05-09 11:31:40|9.86|8.46|9.87|8.47|9.87|8.47|9.86|8.46|0
1652095910000|2022-05-09 11:31:50|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1652095920000|2022-05-09 11:32:00|9.91|8.51|9.91|8.51|9.93|8.53|9.89|8.49|0
1652095930000|2022-05-09 11:32:10|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1652095940000|2022-05-09 11:32:20|9.94|8.54|9.95|8.55|9.95|8.55|9.93|8.53|0
1652095950000|2022-05-09 11:32:30|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1652095960000|2022-05-09 11:32:40|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652095970000|2022-05-09 11:32:50|10.06|8.66|10.09|8.69|10.11|8.71|10.06|8.66|0
1652095980000|2022-05-09 11:33:00|10.15|8.75|10.09|8.69|10.17|8.77|10.09|8.69|0
1652095990000|2022-05-09 11:33:10|10.05|8.65|10.04|8.64|10.06|8.66|10.04|8.64|0
1652096000000|2022-05-09 11:33:20|10.05|8.65|10.1|8.7|10.1|8.7|10.05|8.65|0
1652096010000|2022-05-09 11:33:30|10.09|8.69|10.17|8.77|10.17|8.77|10.09|8.69|0
1652096020000|2022-05-09 11:33:40|10.16|8.76|10.2|8.8|10.2|8.8|10.15|8.75|0
1652096030000|2022-05-09 11:33:50|10.22|8.82|10.28|8.88|10.28|8.88|10.22|8.82|0
1652096040000|2022-05-09 11:34:00|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1652096050000|2022-05-09 11:34:10|10.24|8.84|10.18|8.78|10.24|8.84|10.18|8.78|0
1652096060000|2022-05-09 11:34:20|10.2|8.8|10.24|8.84|10.24|8.84|10.2|8.8|0
1652096070000|2022-05-09 11:34:30|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652096080000|2022-05-09 11:34:40|10.23|8.83|10.28|8.88|10.28|8.88|10.23|8.83|0
1652096090000|2022-05-09 11:34:50|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1652096100000|2022-05-09 11:35:00|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1652096110000|2022-05-09 11:35:10|10.36|8.96|10.39|8.99|10.39|8.99|10.35|8.95|0
1652096120000|2022-05-09 11:35:20|10.37|8.97|10.41|9.01|10.41|9.01|10.37|8.97|0
1652096130000|2022-05-09 11:35:30|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652096140000|2022-05-09 11:35:40|10.52|9.12|10.52|9.12|10.54|9.14|10.52|9.12|0
1652096150000|2022-05-09 11:35:50|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1652096160000|2022-05-09 11:36:00|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1652096170000|2022-05-09 11:36:10|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1652096180000|2022-05-09 11:36:20|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1652096190000|2022-05-09 11:36:30|10.5|9.1|10.44|9.04|10.5|9.1|10.43|9.03|0
1652096200000|2022-05-09 11:36:40|10.48|9.08|10.46|9.06|10.48|9.08|10.44|9.04|0
1652096210000|2022-05-09 11:36:50|10.44|9.04|10.43|9.03|10.44|9.04|10.42|9.02|0
1652096220000|2022-05-09 11:37:00|10.44|9.04|10.41|9.01|10.44|9.04|10.41|9.01|0
1652096230000|2022-05-09 11:37:10|10.42|9.02|10.41|9.01|10.44|9.04|10.41|9.01|0
1652096240000|2022-05-09 11:37:20|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1652096250000|2022-05-09 11:37:30|10.33|8.93|10.33|8.93|10.35|8.95|10.33|8.93|0
1652096260000|2022-05-09 11:37:40|10.34|8.94|10.37|8.97|10.39|8.99|10.34|8.94|0
1652096270000|2022-05-09 11:37:50|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1652096280000|2022-05-09 11:38:00|10.39|8.99|10.31|8.91|10.39|8.99|10.31|8.91|0
1652096290000|2022-05-09 11:38:10|10.29|8.89|10.27|8.87|10.29|8.89|10.26|8.86|0
1652096300000|2022-05-09 11:38:20|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1652096310000|2022-05-09 11:38:30|10.29|8.89|10.29|8.89|10.33|8.93|10.29|8.89|0
1652096320000|2022-05-09 11:38:40|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1652096330000|2022-05-09 11:38:50|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1652096340000|2022-05-09 11:39:00|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652096350000|2022-05-09 11:39:10|10.27|8.87|10.26|8.86|10.29|8.89|10.26|8.86|0
1652096360000|2022-05-09 11:39:20|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1652096370000|2022-05-09 11:39:30|10.27|8.87|10.27|8.87|10.31|8.91|10.27|8.87|0
1652096380000|2022-05-09 11:39:40|10.23|8.83|10.23|8.83|10.24|8.84|10.22|8.82|0
1652096390000|2022-05-09 11:39:50|10.24|8.84|10.26|8.86|10.26|8.86|10.22|8.82|0
1652096400000|2022-05-09 11:40:00|10.29|8.89|10.24|8.84|10.29|8.89|10.24|8.84|0
1652096410000|2022-05-09 11:40:10|10.23|8.83|10.31|8.91|10.31|8.91|10.23|8.83|0
1652096420000|2022-05-09 11:40:20|10.3|8.9|10.29|8.89|10.3|8.9|10.28|8.88|0
1652096430000|2022-05-09 11:40:30|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1652096440000|2022-05-09 11:40:40|10.32|8.92|10.27|8.87|10.32|8.92|10.27|8.87|0
1652096450000|2022-05-09 11:40:50|10.29|8.89|10.22|8.82|10.29|8.89|10.22|8.82|0
1652096460000|2022-05-09 11:41:00|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1652096470000|2022-05-09 11:41:10|10.25|8.85|10.32|8.92|10.32|8.92|10.25|8.85|0
1652096480000|2022-05-09 11:41:20|10.33|8.93|10.37|8.97|10.37|8.97|10.32|8.92|0
1652096490000|2022-05-09 11:41:30|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1652096500000|2022-05-09 11:41:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1652096510000|2022-05-09 11:41:50|9.83|8.43|10.19|8.79|10.19|8.79|9.83|8.43|0
1652096520000|2022-05-09 11:42:00|10.2|8.8|10.01|8.61|10.2|8.8|10.01|8.61|0
1652096530000|2022-05-09 11:42:10|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652096540000|2022-05-09 11:42:20|10|8.6|9.98|8.58|10.01|8.61|9.98|8.58|0
1652096550000|2022-05-09 11:42:30|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652096560000|2022-05-09 11:42:40|10.05|8.65|10.02|8.62|10.05|8.65|10.01|8.61|0
1652096570000|2022-05-09 11:42:50|10|8.6|10.01|8.61|10.01|8.61|9.98|8.58|0
1652096580000|2022-05-09 11:43:00|10.03|8.63|10.09|8.69|10.09|8.69|10.03|8.63|0
1652096590000|2022-05-09 11:43:10|10.11|8.71|10.12|8.72|10.14|8.74|10.11|8.71|0
1652096600000|2022-05-09 11:43:20|10.07|8.67|10.01|8.61|10.09|8.69|10.01|8.61|0
1652096610000|2022-05-09 11:43:30|10|8.6|9.56|8.16|10|8.6|9.56|8.16|0
1652096620000|2022-05-09 11:43:40|9.53|8.13|10.37|8.97|10.63|9.23|9.53|8.13|0
1652096630000|2022-05-09 11:43:50|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1652096640000|2022-05-09 11:44:00|10.07|8.67|9.92|8.52|10.07|8.67|9.92|8.52|0
1652096650000|2022-05-09 11:44:10|9.98|8.58|10.12|8.72|10.12|8.72|9.98|8.58|0
1652096660000|2022-05-09 11:44:20|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1652096670000|2022-05-09 11:44:30|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1652096680000|2022-05-09 11:44:40|10.11|8.71|10.2|8.8|10.2|8.8|10.11|8.71|0
1652096690000|2022-05-09 11:44:50|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652096700000|2022-05-09 11:45:00|10.16|8.76|10.05|8.65|10.16|8.76|10.05|8.65|0
1652096710000|2022-05-09 11:45:10|10.07|8.67|10.14|8.74|10.14|8.74|10.07|8.67|0
1652096720000|2022-05-09 11:45:20|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1652096730000|2022-05-09 11:45:30|10.22|8.82|10.2|8.8|10.22|8.82|10.18|8.78|0
1652096740000|2022-05-09 11:45:40|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1652096750000|2022-05-09 11:45:50|10.25|8.85|10.32|8.92|10.32|8.92|10.25|8.85|0
1652096760000|2022-05-09 11:46:00|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1652096770000|2022-05-09 11:46:10|10.4|9|10.45|9.05|10.46|9.06|10.4|9|0
1652096780000|2022-05-09 11:46:20|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1652096790000|2022-05-09 11:46:30|10.5|9.1|10.55|9.15|10.57|9.17|10.5|9.1|0
1652096800000|2022-05-09 11:46:40|10.54|9.14|10.52|9.12|10.54|9.14|10.52|9.12|0
1652096810000|2022-05-09 11:46:50|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1652096820000|2022-05-09 11:47:00|10.46|9.06|10.38|8.98|10.46|9.06|10.38|8.98|0
1652096830000|2022-05-09 11:47:10|10.36|8.96|10.35|8.95|10.36|8.96|10.29|8.89|0
1652096840000|2022-05-09 11:47:20|10.38|8.98|10.35|8.95|10.4|9|10.35|8.95|0
1652096850000|2022-05-09 11:47:30|10.38|8.98|10.38|8.98|10.4|9|10.38|8.98|0
1652096860000|2022-05-09 11:47:40|10.42|9.02|10.48|9.08|10.48|9.08|10.42|9.02|0
1652096870000|2022-05-09 11:47:50|10.49|9.09|10.49|9.09|10.5|9.1|10.48|9.08|0
1652096880000|2022-05-09 11:48:00|10.48|9.08|10.56|9.16|10.56|9.16|10.47|9.07|0
1652096890000|2022-05-09 11:48:10|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1652096900000|2022-05-09 11:48:20|10.58|9.18|10.65|9.25|10.65|9.25|10.58|9.18|0
1652096920000|2022-05-09 11:48:40|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1652096930000|2022-05-09 11:48:50|10.67|9.27|10.61|9.21|10.67|9.27|10.61|9.21|0
1652096940000|2022-05-09 11:49:00|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1652096950000|2022-05-09 11:49:10|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1652096960000|2022-05-09 11:49:20|10.61|9.21|10.52|9.12|10.61|9.21|10.52|9.12|0
1652096970000|2022-05-09 11:49:30|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1652096980000|2022-05-09 11:49:40|10.59|9.19|10.67|9.27|10.67|9.27|10.59|9.19|0
1652096990000|2022-05-09 11:49:50|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1652097000000|2022-05-09 11:50:00|10.63|9.23|10.61|9.21|10.63|9.23|10.59|9.19|0
1652097010000|2022-05-09 11:50:10|10.59|9.19|10.57|9.17|10.59|9.19|10.52|9.12|0
1652097020000|2022-05-09 11:50:20|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1652097030000|2022-05-09 11:50:30|10.67|9.27|10.71|9.31|10.71|9.31|10.65|9.25|0
1652097040000|2022-05-09 11:50:40|10.73|9.33|10.78|9.38|10.78|9.38|10.73|9.33|0
1652097050000|2022-05-09 11:50:50|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1652097060000|2022-05-09 11:51:00|10.82|9.42|10.86|9.46|10.88|9.48|10.82|9.42|0
1652097070000|2022-05-09 11:51:10|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1652097080000|2022-05-09 11:51:20|10.9|9.5|10.75|9.35|10.9|9.5|10.75|9.35|0
1652097090000|2022-05-09 11:51:30|10.76|9.36|10.75|9.35|10.76|9.36|10.75|9.35|0
1652097100000|2022-05-09 11:51:40|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652097110000|2022-05-09 11:51:50|10.79|9.39|10.82|9.42|10.82|9.42|10.78|9.38|0
1652097120000|2022-05-09 11:52:00|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1652097130000|2022-05-09 11:52:10|10.61|9.21|10.63|9.23|10.63|9.23|10.6|9.2|0
1652097140000|2022-05-09 11:52:20|10.61|9.21|10.67|9.27|10.67|9.27|10.61|9.21|0
1652097150000|2022-05-09 11:52:30|10.71|9.31|10.71|9.31|10.73|9.33|10.71|9.31|0
1652097160000|2022-05-09 11:52:40|10.65|9.25|10.71|9.31|10.71|9.31|10.65|9.25|0
1652097170000|2022-05-09 11:52:50|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1652097180000|2022-05-09 11:53:00|10.71|9.31|10.75|9.35|10.75|9.35|10.71|9.31|0
1652097190000|2022-05-09 11:53:10|10.73|9.33|10.75|9.35|10.75|9.35|10.71|9.31|0
1652097200000|2022-05-09 11:53:20|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1652097210000|2022-05-09 11:53:30|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1652097220000|2022-05-09 11:53:40|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1652097230000|2022-05-09 11:53:50|10.82|9.42|10.88|9.48|10.88|9.48|10.82|9.42|0
1652097240000|2022-05-09 11:54:00|10.9|9.5|10.82|9.42|10.9|9.5|10.82|9.42|0
1652097250000|2022-05-09 11:54:10|10.8|9.4|10.84|9.44|10.84|9.44|10.8|9.4|0
1652097260000|2022-05-09 11:54:20|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1652097270000|2022-05-09 11:54:30|10.83|9.43|10.84|9.44|10.84|9.44|10.82|9.42|0
1652097280000|2022-05-09 11:54:40|10.88|9.48|10.88|9.48|10.88|9.48|10.84|9.44|0
1652097290000|2022-05-09 11:54:50|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1652097300000|2022-05-09 11:55:00|10.88|9.48|10.91|9.51|10.92|9.52|10.87|9.47|0
1652097310000|2022-05-09 11:55:10|10.92|9.52|10.86|9.46|10.92|9.52|10.86|9.46|0
1652097320000|2022-05-09 11:55:20|10.83|9.43|10.87|9.47|10.87|9.47|10.82|9.42|0
1652097330000|2022-05-09 11:55:30|10.85|9.45|10.88|9.48|10.88|9.48|10.85|9.45|0
1652097340000|2022-05-09 11:55:40|10.94|9.54|11|9.6|11|9.6|10.94|9.54|0
1652097350000|2022-05-09 11:55:50|10.98|9.58|10.86|9.46|10.98|9.58|10.86|9.46|0
1652097360000|2022-05-09 11:56:00|10.82|9.42|10.77|9.37|10.82|9.42|10.76|9.36|0
1652097370000|2022-05-09 11:56:10|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652097380000|2022-05-09 11:56:20|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1652097390000|2022-05-09 11:56:30|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1652097400000|2022-05-09 11:56:40|10.8|9.4|10.73|9.33|10.8|9.4|10.73|9.33|0
1652097410000|2022-05-09 11:56:50|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1652097420000|2022-05-09 11:57:00|10.73|9.33|10.8|9.4|10.8|9.4|10.73|9.33|0
1652097430000|2022-05-09 11:57:10|10.78|9.38|10.81|9.41|10.81|9.41|10.78|9.38|0
1652097440000|2022-05-09 11:57:20|10.82|9.42|10.82|9.42|10.84|9.44|10.82|9.42|0
1652097450000|2022-05-09 11:57:30|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1652097460000|2022-05-09 11:57:40|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1652097470000|2022-05-09 11:57:50|10.8|9.4|10.78|9.38|10.82|9.42|10.78|9.38|0
1652097480000|2022-05-09 11:58:00|10.8|9.4|10.76|9.36|10.8|9.4|10.76|9.36|0
1652097490000|2022-05-09 11:58:10|10.72|9.32|10.72|9.32|10.74|9.34|10.71|9.31|0
1652097500000|2022-05-09 11:58:20|10.76|9.36|10.76|9.36|10.76|9.36|10.74|9.34|0
1652097510000|2022-05-09 11:58:30|10.77|9.37|10.79|9.39|10.79|9.39|10.76|9.36|0
1652097520000|2022-05-09 11:58:40|10.78|9.38|10.9|9.5|10.9|9.5|10.78|9.38|0
1652097530000|2022-05-09 11:58:50|10.94|9.54|10.98|9.58|10.98|9.58|10.94|9.54|0
1652097540000|2022-05-09 11:59:00|11|9.6|11|9.6|11.02|9.62|10.98|9.58|0
1652097550000|2022-05-09 11:59:10|11.08|9.68|11.14|9.74|11.14|9.74|11.08|9.68|0
1652097560000|2022-05-09 11:59:20|11.16|9.76|11.04|9.64|11.16|9.76|11.04|9.64|0
1652097570000|2022-05-09 11:59:30|10.96|9.56|10.92|9.52|10.98|9.58|10.92|9.52|0
1652097580000|2022-05-09 11:59:40|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1652097590000|2022-05-09 11:59:50|10.92|9.52|10.94|9.54|10.94|9.54|10.9|9.5|0
1652097600000|2022-05-09 12:00:00|10.96|9.56|10.82|9.42|10.98|9.58|10.82|9.42|0
1652097610000|2022-05-09 12:00:10|10.8|9.4|10.83|9.43|10.85|9.45|10.8|9.4|0
1652097620000|2022-05-09 12:00:20|10.78|9.38|10.74|9.34|10.78|9.38|10.74|9.34|0
1652097630000|2022-05-09 12:00:30|10.76|9.36|10.8|9.4|10.8|9.4|10.76|9.36|0
1652097640000|2022-05-09 12:00:40|10.81|9.41|10.81|9.41|10.82|9.42|10.8|9.4|0
1652097650000|2022-05-09 12:00:50|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1652097660000|2022-05-09 12:01:00|10.78|9.38|10.73|9.33|10.78|9.38|10.73|9.33|0
1652097670000|2022-05-09 12:01:10|10.74|9.34|10.72|9.32|10.74|9.34|10.72|9.32|0
1652097680000|2022-05-09 12:01:20|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1652097690000|2022-05-09 12:01:30|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1652097700000|2022-05-09 12:01:40|10.7|9.3|10.69|9.29|10.7|9.3|10.68|9.28|0
1652097710000|2022-05-09 12:01:50|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652097720000|2022-05-09 12:02:00|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1652097730000|2022-05-09 12:02:10|10.7|9.3|10.63|9.23|10.7|9.3|10.63|9.23|0
1652097740000|2022-05-09 12:02:20|10.65|9.25|10.72|9.32|10.72|9.32|10.65|9.25|0
1652097750000|2022-05-09 12:02:30|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1652097760000|2022-05-09 12:02:40|10.74|9.34|10.7|9.3|10.74|9.34|10.7|9.3|0
1652097770000|2022-05-09 12:02:50|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1652097780000|2022-05-09 12:03:00|10.68|9.28|10.65|9.25|10.68|9.28|10.65|9.25|0
1652097790000|2022-05-09 12:03:10|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1652097800000|2022-05-09 12:03:20|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1652097810000|2022-05-09 12:03:30|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1652097820000|2022-05-09 12:03:40|10.59|9.19|10.59|9.19|10.59|9.19|10.58|9.18|0
1652097830000|2022-05-09 12:03:50|10.6|9.2|10.66|9.26|10.68|9.28|10.59|9.19|0
1652097840000|2022-05-09 12:04:00|10.76|9.36|10.76|9.36|10.76|9.36|10.74|9.34|0
1652097850000|2022-05-09 12:04:10|10.87|9.47|10.96|9.56|10.96|9.56|10.87|9.47|0
1652097860000|2022-05-09 12:04:20|10.98|9.58|10.98|9.58|11|9.6|10.98|9.58|0
1652097870000|2022-05-09 12:04:30|10.96|9.56|11.11|9.71|11.11|9.71|10.96|9.56|0
1652097880000|2022-05-09 12:04:40|11.1|9.7|11.24|9.84|11.24|9.84|11.1|9.7|0
1652097890000|2022-05-09 12:04:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1652097900000|2022-05-09 12:05:00|10.53|9.13|10.48|9.08|10.53|9.13|10.48|9.08|0
1652097910000|2022-05-09 12:05:10|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1652097920000|2022-05-09 12:05:20|10.38|8.98|10.34|8.94|10.38|8.98|10.34|8.94|0
1652097930000|2022-05-09 12:05:30|10.42|9.02|10.48|9.08|10.51|9.11|10.42|9.02|0
1652097940000|2022-05-09 12:05:40|10.46|9.06|10.61|9.21|10.61|9.21|10.46|9.06|0
1652097950000|2022-05-09 12:05:50|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1652097960000|2022-05-09 12:06:00|10.6|9.2|10.71|9.31|10.71|9.31|10.59|9.19|0
1652097970000|2022-05-09 12:06:10|10.73|9.33|10.61|9.21|10.73|9.33|10.61|9.21|0
1652097980000|2022-05-09 12:06:20|10.67|9.27|10.68|9.28|10.68|9.28|10.61|9.21|0
1652097990000|2022-05-09 12:06:30|10.63|9.23|10.77|9.37|10.85|9.45|10.63|9.23|0
1652098000000|2022-05-09 12:06:40|10.73|9.33|10.81|9.41|10.81|9.41|10.61|9.21|0
1652098010000|2022-05-09 12:06:50|10.79|9.39|10.76|9.36|10.79|9.39|10.74|9.34|0
1652098020000|2022-05-09 12:07:00|10.83|9.43|10.89|9.49|10.89|9.49|10.77|9.37|0
1652098030000|2022-05-09 12:07:10|10.91|9.51|10.95|9.55|11.01|9.61|10.89|9.49|0
1652098040000|2022-05-09 12:07:20|10.96|9.56|10.96|9.56|10.96|9.56|10.93|9.53|0
1652098050000|2022-05-09 12:07:30|10.93|9.53|10.95|9.55|10.95|9.55|10.88|9.48|0
1652098060000|2022-05-09 12:07:40|10.93|9.53|10.95|9.55|10.95|9.55|10.91|9.51|0
1652098070000|2022-05-09 12:07:50|10.93|9.53|10.87|9.47|10.93|9.53|10.87|9.47|0
1652098080000|2022-05-09 12:08:00|10.83|9.43|10.83|9.43|10.85|9.45|10.83|9.43|0
1652098090000|2022-05-09 12:08:10|10.85|9.45|10.87|9.47|10.89|9.49|10.85|9.45|0
1652098100000|2022-05-09 12:08:20|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1652098110000|2022-05-09 12:08:30|10.95|9.55|10.91|9.51|10.97|9.57|10.91|9.51|0
1652098120000|2022-05-09 12:08:40|11.01|9.61|11.03|9.63|11.05|9.65|11.01|9.61|0
1652098130000|2022-05-09 12:08:50|11.05|9.65|11.01|9.61|11.05|9.65|11.01|9.61|0
1652098140000|2022-05-09 12:09:00|10.96|9.56|10.84|9.44|10.96|9.56|10.84|9.44|0
1652098150000|2022-05-09 12:09:10|10.79|9.39|10.83|9.43|10.85|9.45|10.79|9.39|0
1652098160000|2022-05-09 12:09:20|10.79|9.39|10.75|9.35|10.81|9.41|10.75|9.35|0
1652098170000|2022-05-09 12:09:30|10.79|9.39|10.71|9.31|10.79|9.39|10.71|9.31|0
1652098180000|2022-05-09 12:09:40|10.73|9.33|10.73|9.33|10.75|9.35|10.72|9.32|0
1652098190000|2022-05-09 12:09:50|10.71|9.31|10.63|9.23|10.71|9.31|10.63|9.23|0
1652098200000|2022-05-09 12:10:00|10.61|9.21|10.65|9.25|10.65|9.25|10.61|9.21|0
1652098210000|2022-05-09 12:10:10|10.67|9.27|10.59|9.19|10.67|9.27|10.59|9.19|0
1652098220000|2022-05-09 12:10:20|10.61|9.21|10.47|9.07|10.61|9.21|10.47|9.07|0
1652098230000|2022-05-09 12:10:30|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1652098240000|2022-05-09 12:10:40|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1652098250000|2022-05-09 12:10:50|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652098260000|2022-05-09 12:11:00|10.47|9.07|10.4|9|10.47|9.07|10.4|9|0
1652098270000|2022-05-09 12:11:10|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652098280000|2022-05-09 12:11:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1652098290000|2022-05-09 12:11:30|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1652098300000|2022-05-09 12:11:40|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1652098310000|2022-05-09 12:11:50|10.4|9|10.4|9|10.42|9.02|10.4|9|0
1652098320000|2022-05-09 12:12:00|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652098330000|2022-05-09 12:12:10|10.4|9|10.4|9|10.4|9|10.4|9|0
1652098340000|2022-05-09 12:12:20|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1652098350000|2022-05-09 12:12:30|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652098360000|2022-05-09 12:12:40|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1652098370000|2022-05-09 12:12:50|10.34|8.94|10.3|8.9|10.34|8.94|10.3|8.9|0
1652098380000|2022-05-09 12:13:00|10.28|8.88|10.3|8.9|10.32|8.92|10.28|8.88|0
1652098390000|2022-05-09 12:13:10|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1652098400000|2022-05-09 12:13:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1652098410000|2022-05-09 12:13:30|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1652098420000|2022-05-09 12:13:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652098430000|2022-05-09 12:13:50|10.37|8.97|10.55|9.15|10.55|9.15|10.37|8.97|0
1652098440000|2022-05-09 12:14:00|10.57|9.17|10.49|9.09|10.57|9.17|10.49|9.09|0
1652098450000|2022-05-09 12:14:10|10.51|9.11|10.57|9.17|10.59|9.19|10.51|9.11|0
1652098460000|2022-05-09 12:14:20|10.53|9.13|10.55|9.15|10.55|9.15|10.51|9.11|0
1652098470000|2022-05-09 12:14:30|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1652098480000|2022-05-09 12:14:40|10.43|9.03|10.41|9.01|10.43|9.03|10.38|8.98|0
1652098490000|2022-05-09 12:14:50|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1652098500000|2022-05-09 12:15:00|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1652098510000|2022-05-09 12:15:10|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1652098520000|2022-05-09 12:15:20|10.43|9.03|10.36|8.96|10.45|9.05|10.36|8.96|0
1652098530000|2022-05-09 12:15:30|10.38|8.98|10.38|8.98|10.38|8.98|10.37|8.97|0
1652098540000|2022-05-09 12:15:40|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1652098550000|2022-05-09 12:15:50|10.39|8.99|10.38|8.98|10.41|9.01|10.38|8.98|0
1652098560000|2022-05-09 12:16:00|10.41|9.01|10.32|8.92|10.41|9.01|10.32|8.92|0
1652098570000|2022-05-09 12:16:10|10.28|8.88|10.22|8.82|10.3|8.9|10.22|8.82|0
1652098590000|2022-05-09 12:16:30|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652098600000|2022-05-09 12:16:40|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1652098610000|2022-05-09 12:16:50|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1652098620000|2022-05-09 12:17:00|10.17|8.77|10.17|8.77|10.19|8.79|10.16|8.76|0
1652098630000|2022-05-09 12:17:10|10.16|8.76|10.15|8.75|10.16|8.76|10.11|8.71|0
1652098640000|2022-05-09 12:17:20|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1652098650000|2022-05-09 12:17:30|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652098660000|2022-05-09 12:17:40|10.07|8.67|10.07|8.67|10.07|8.67|10.06|8.66|0
1652098670000|2022-05-09 12:17:50|10.06|8.66|10.06|8.66|10.06|8.66|10.04|8.64|0
1652098680000|2022-05-09 12:18:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1652098690000|2022-05-09 12:18:10|10.04|8.64|10.06|8.66|10.06|8.66|10.01|8.61|0
1652098700000|2022-05-09 12:18:20|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1652098710000|2022-05-09 12:18:30|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652098720000|2022-05-09 12:18:40|9.99|8.59|10.02|8.62|10.02|8.62|9.98|8.58|0
1652098730000|2022-05-09 12:18:50|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1652098740000|2022-05-09 12:19:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1652098750000|2022-05-09 12:19:10|10.04|8.64|10.04|8.64|10.05|8.65|10.04|8.64|0
1652098760000|2022-05-09 12:19:20|9.99|8.59|9.98|8.58|10.02|8.62|9.98|8.58|0
1652098770000|2022-05-09 12:19:30|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1652098780000|2022-05-09 12:19:40|10.01|8.61|10|8.6|10.04|8.64|10|8.6|0
1652098790000|2022-05-09 12:19:50|10.02|8.62|10.04|8.64|10.04|8.64|10.02|8.62|0
1652098800000|2022-05-09 12:20:00|10|8.6|9.96|8.56|10|8.6|9.96|8.56|0
1652098810000|2022-05-09 12:20:10|9.98|8.58|10.04|8.64|10.04|8.64|9.98|8.58|0
1652098820000|2022-05-09 12:20:20|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1652098830000|2022-05-09 12:20:30|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652098840000|2022-05-09 12:20:40|10.17|8.77|10.22|8.82|10.24|8.84|10.17|8.77|0
1652098850000|2022-05-09 12:20:50|10.2|8.8|10.15|8.75|10.2|8.8|10.15|8.75|0
1652098860000|2022-05-09 12:21:00|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1652098870000|2022-05-09 12:21:10|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652098880000|2022-05-09 12:21:20|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1652098890000|2022-05-09 12:21:30|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1652098900000|2022-05-09 12:21:40|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652098910000|2022-05-09 12:21:50|10.15|8.75|10.24|8.84|10.24|8.84|10.13|8.73|0
1652098920000|2022-05-09 12:22:00|10.26|8.86|10.26|8.86|10.26|8.86|10.24|8.84|0
1652098930000|2022-05-09 12:22:10|10.28|8.88|10.35|8.95|10.35|8.95|10.27|8.87|0
1652098940000|2022-05-09 12:22:20|10.34|8.94|10.3|8.9|10.35|8.95|10.3|8.9|0
1652098950000|2022-05-09 12:22:30|10.24|8.84|10.24|8.84|10.26|8.86|10.2|8.8|0
1652098960000|2022-05-09 12:22:40|10.28|8.88|10.22|8.82|10.28|8.88|10.22|8.82|0
1652098970000|2022-05-09 12:22:50|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1652098980000|2022-05-09 12:23:00|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1652098990000|2022-05-09 12:23:10|10.24|8.84|10.24|8.84|10.24|8.84|10.22|8.82|0
1652099000000|2022-05-09 12:23:20|10.22|8.82|10.15|8.75|10.24|8.84|10.15|8.75|0
1652099010000|2022-05-09 12:23:30|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1652099020000|2022-05-09 12:23:40|10.15|8.75|10.2|8.8|10.21|8.81|10.15|8.75|0
1652099030000|2022-05-09 12:23:50|10.18|8.78|10.19|8.79|10.19|8.79|10.16|8.76|0
1652099040000|2022-05-09 12:24:00|10.16|8.76|10.13|8.73|10.18|8.78|10.13|8.73|0
1652099050000|2022-05-09 12:24:10|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1652099060000|2022-05-09 12:24:20|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1652099070000|2022-05-09 12:24:30|10.2|8.8|10.3|8.9|10.3|8.9|10.2|8.8|0
1652099080000|2022-05-09 12:24:40|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1652099090000|2022-05-09 12:24:50|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1652099100000|2022-05-09 12:25:00|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1652099110000|2022-05-09 12:25:10|10.26|8.86|10.2|8.8|10.28|8.88|10.2|8.8|0
1652099120000|2022-05-09 12:25:20|10.18|8.78|10.18|8.78|10.2|8.8|10.18|8.78|0
1652099130000|2022-05-09 12:25:30|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652099140000|2022-05-09 12:25:40|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1652099150000|2022-05-09 12:25:50|10.16|8.76|10.26|8.86|10.26|8.86|10.16|8.76|0
1652099160000|2022-05-09 12:26:00|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1652099170000|2022-05-09 12:26:10|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1652099180000|2022-05-09 12:26:20|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652099190000|2022-05-09 12:26:30|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652099200000|2022-05-09 12:26:40|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1652099210000|2022-05-09 12:26:50|10.16|8.76|10.16|8.76|10.16|8.76|10.15|8.75|0
1652099220000|2022-05-09 12:27:00|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1652099230000|2022-05-09 12:27:10|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1652099240000|2022-05-09 12:27:20|10.15|8.75|10.14|8.74|10.18|8.78|10.14|8.74|0
1652099250000|2022-05-09 12:27:30|10.16|8.76|10.26|8.86|10.26|8.86|10.16|8.76|0
1652099260000|2022-05-09 12:27:40|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1652099270000|2022-05-09 12:27:50|10.3|8.9|10.22|8.82|10.3|8.9|10.22|8.82|0
1652099280000|2022-05-09 12:28:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1652099290000|2022-05-09 12:28:10|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652099300000|2022-05-09 12:28:20|10.07|8.67|10.05|8.65|10.07|8.67|10.03|8.63|0
1652099310000|2022-05-09 12:28:30|10.07|8.67|10.07|8.67|10.07|8.67|10.05|8.65|0
1652099320000|2022-05-09 12:28:40|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652099330000|2022-05-09 12:28:50|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652099340000|2022-05-09 12:29:00|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652099350000|2022-05-09 12:29:10|10.01|8.61|10.03|8.63|10.04|8.64|10.01|8.61|0
1652099360000|2022-05-09 12:29:20|9.98|8.58|9.97|8.57|9.98|8.58|9.96|8.56|0
1652099370000|2022-05-09 12:29:30|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1652099380000|2022-05-09 12:29:40|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1652099390000|2022-05-09 12:29:50|10|8.6|9.94|8.54|10|8.6|9.94|8.54|0
1652099400000|2022-05-09 12:30:00|9.95|8.55|9.96|8.56|9.96|8.56|9.9|8.5|0
1652099410000|2022-05-09 12:30:10|10|8.6|10.05|8.65|10.05|8.65|10|8.6|0
1652099420000|2022-05-09 12:30:20|10.13|8.73|10.13|8.73|10.14|8.74|10.11|8.71|0
1652099430000|2022-05-09 12:30:30|10.11|8.71|10.2|8.8|10.2|8.8|10.11|8.71|0
1652099440000|2022-05-09 12:30:40|10.18|8.78|9.92|8.52|10.18|8.78|9.92|8.52|0
1652099450000|2022-05-09 12:30:50|9.87|8.47|9.85|8.45|9.87|8.47|9.81|8.41|0
1652099460000|2022-05-09 12:31:00|9.87|8.47|9.79|8.39|9.87|8.47|9.79|8.39|0
1652099470000|2022-05-09 12:31:10|9.75|8.35|9.75|8.35|9.75|8.35|9.75|8.35|0
1652099480000|2022-05-09 12:31:20|9.74|8.34|9.89|8.49|9.89|8.49|9.74|8.34|0
1652099490000|2022-05-09 12:31:30|9.9|8.5|10.02|8.62|10.02|8.62|9.9|8.5|0
1652099500000|2022-05-09 12:31:40|10.01|8.61|10.11|8.71|10.11|8.71|10.01|8.61|0
1652099510000|2022-05-09 12:31:50|10.09|8.69|10.07|8.67|10.09|8.69|10.03|8.63|0
1652099520000|2022-05-09 12:32:00|10.11|8.71|10.12|8.72|10.17|8.77|10.09|8.69|0
1652099530000|2022-05-09 12:32:10|10.09|8.69|10.03|8.63|10.09|8.69|10.03|8.63|0
1652099540000|2022-05-09 12:32:20|9.98|8.58|9.98|8.58|9.98|8.58|9.93|8.53|0
1652099550000|2022-05-09 12:32:30|9.96|8.56|9.94|8.54|9.98|8.58|9.94|8.54|0
1652099560000|2022-05-09 12:32:40|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652099570000|2022-05-09 12:32:50|9.94|8.54|9.92|8.52|9.95|8.55|9.92|8.52|0
1652099580000|2022-05-09 12:33:00|9.9|8.5|9.9|8.5|9.94|8.54|9.9|8.5|0
1652099590000|2022-05-09 12:33:10|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652099600000|2022-05-09 12:33:20|9.94|8.54|9.91|8.51|9.94|8.54|9.9|8.5|0
1652099610000|2022-05-09 12:33:30|9.9|8.5|9.96|8.56|9.96|8.56|9.9|8.5|0
1652099620000|2022-05-09 12:33:40|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1652099630000|2022-05-09 12:33:50|10.04|8.64|10.14|8.74|10.14|8.74|10.04|8.64|0
1652099640000|2022-05-09 12:34:00|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1652099650000|2022-05-09 12:34:10|10.16|8.76|10.12|8.72|10.16|8.76|10.11|8.71|0
1652099660000|2022-05-09 12:34:20|10.16|8.76|10.22|8.82|10.22|8.82|10.16|8.76|0
1652099670000|2022-05-09 12:34:30|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1652099680000|2022-05-09 12:34:40|10.2|8.8|10.19|8.79|10.21|8.81|10.19|8.79|0
1652099690000|2022-05-09 12:34:50|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1652099700000|2022-05-09 12:35:00|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1652099710000|2022-05-09 12:35:10|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1652099720000|2022-05-09 12:35:20|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1652099730000|2022-05-09 12:35:30|10.12|8.72|10.09|8.69|10.12|8.72|10.05|8.65|0
1652099740000|2022-05-09 12:35:40|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652099750000|2022-05-09 12:35:50|10.2|8.8|10.22|8.82|10.24|8.84|10.2|8.8|0
1652099760000|2022-05-09 12:36:00|10.16|8.76|10.17|8.77|10.17|8.77|10.12|8.72|0
1652099770000|2022-05-09 12:36:10|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1652099780000|2022-05-09 12:36:20|10.18|8.78|10.1|8.7|10.18|8.78|10.1|8.7|0
1652099790000|2022-05-09 12:36:30|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1652099800000|2022-05-09 12:36:40|10.1|8.7|10.16|8.76|10.16|8.76|10.09|8.69|0
1652099810000|2022-05-09 12:36:50|10.18|8.78|10.27|8.87|10.27|8.87|10.18|8.78|0
1652099820000|2022-05-09 12:37:00|10.29|8.89|10.31|8.91|10.37|8.97|10.29|8.89|0
1652099830000|2022-05-09 12:37:10|10.29|8.89|10.39|8.99|10.39|8.99|10.29|8.89|0
1652099840000|2022-05-09 12:37:20|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1652099850000|2022-05-09 12:37:30|10.43|9.03|10.5|9.1|10.52|9.12|10.43|9.03|0
1652099860000|2022-05-09 12:37:40|10.54|9.14|10.48|9.08|10.54|9.14|10.48|9.08|0
1652099870000|2022-05-09 12:37:50|10.52|9.12|10.5|9.1|10.52|9.12|10.49|9.09|0
1652099880000|2022-05-09 12:38:00|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652099890000|2022-05-09 12:38:10|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1652099900000|2022-05-09 12:38:20|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1652099910000|2022-05-09 12:38:30|10.54|9.14|10.58|9.18|10.58|9.18|10.54|9.14|0
1652099920000|2022-05-09 12:38:40|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1652099930000|2022-05-09 12:38:50|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1652099940000|2022-05-09 12:39:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652099950000|2022-05-09 12:39:10|10.54|9.14|10.5|9.1|10.54|9.14|10.5|9.1|0
1652099960000|2022-05-09 12:39:20|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1652099970000|2022-05-09 12:39:30|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1652099980000|2022-05-09 12:39:40|10.52|9.12|10.64|9.24|10.64|9.24|10.52|9.12|0
1652099990000|2022-05-09 12:39:50|10.72|9.32|10.72|9.32|10.72|9.32|10.7|9.3|0
1652100000000|2022-05-09 12:40:00|10.73|9.33|10.83|9.43|10.83|9.43|10.73|9.33|0
1652100010000|2022-05-09 12:40:10|10.85|9.45|10.86|9.46|10.86|9.46|10.83|9.43|0
1652100020000|2022-05-09 12:40:20|10.92|9.52|10.98|9.58|10.98|9.58|10.92|9.52|0
1652100030000|2022-05-09 12:40:30|10.97|9.57|11.01|9.61|11.01|9.61|10.95|9.55|0
1652100040000|2022-05-09 12:40:40|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1652100050000|2022-05-09 12:40:50|11.05|9.65|11.05|9.65|11.05|9.65|11.03|9.63|0
1652100060000|2022-05-09 12:41:00|10.99|9.59|10.95|9.55|10.99|9.59|10.95|9.55|0
1652100070000|2022-05-09 12:41:10|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1652100080000|2022-05-09 12:41:20|10.99|9.59|11.05|9.65|11.07|9.67|10.99|9.59|0
1652100090000|2022-05-09 12:41:30|11.04|9.64|11.11|9.71|11.11|9.71|11.04|9.64|0
1652100100000|2022-05-09 12:41:40|11.13|9.73|11.13|9.73|11.13|9.73|11.11|9.71|0
1652100110000|2022-05-09 12:41:50|11.11|9.71|11.11|9.71|11.11|9.71|11.09|9.69|0
1652100120000|2022-05-09 12:42:00|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1652100130000|2022-05-09 12:42:10|11.13|9.73|11.07|9.67|11.13|9.73|11.07|9.67|0
1652100140000|2022-05-09 12:42:20|11.03|9.63|11.03|9.63|11.03|9.63|11.01|9.61|0
1652100150000|2022-05-09 12:42:30|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1652100160000|2022-05-09 12:42:40|11.01|9.61|10.95|9.55|11.01|9.61|10.95|9.55|0
1652100170000|2022-05-09 12:42:50|10.89|9.49|10.85|9.45|10.89|9.49|10.85|9.45|0
1652100180000|2022-05-09 12:43:00|10.83|9.43|10.85|9.45|10.85|9.45|10.83|9.43|0
1652100190000|2022-05-09 12:43:10|10.84|9.44|10.77|9.37|10.84|9.44|10.77|9.37|0
1652100200000|2022-05-09 12:43:20|10.71|9.31|10.72|9.32|10.73|9.33|10.71|9.31|0
1652100210000|2022-05-09 12:43:30|10.69|9.29|10.69|9.29|10.73|9.33|10.69|9.29|0
1652100220000|2022-05-09 12:43:40|10.67|9.27|10.75|9.35|10.77|9.37|10.67|9.27|0
1652100230000|2022-05-09 12:43:50|10.77|9.37|10.73|9.33|10.77|9.37|10.73|9.33|0
1652100240000|2022-05-09 12:44:00|10.79|9.39|10.79|9.39|10.79|9.39|10.78|9.38|0
1652100250000|2022-05-09 12:44:10|10.81|9.41|10.89|9.49|10.89|9.49|10.81|9.41|0
1652100260000|2022-05-09 12:44:20|10.88|9.48|10.85|9.45|10.89|9.49|10.85|9.45|0
1652100270000|2022-05-09 12:44:30|10.86|9.46|10.91|9.51|10.91|9.51|10.86|9.46|0
1652100280000|2022-05-09 12:44:40|10.89|9.49|10.89|9.49|10.89|9.49|10.87|9.47|0
1652100300000|2022-05-09 12:45:00|10.95|9.55|10.97|9.57|11.01|9.61|10.95|9.55|0
1652100310000|2022-05-09 12:45:10|10.95|9.55|10.99|9.59|10.99|9.59|10.95|9.55|0
1652100320000|2022-05-09 12:45:20|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1652100330000|2022-05-09 12:45:30|11.09|9.69|11.09|9.69|11.09|9.69|11.07|9.67|0
1652100340000|2022-05-09 12:45:40|11.07|9.67|10.97|9.57|11.09|9.69|10.97|9.57|0
1652100350000|2022-05-09 12:45:50|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1652100360000|2022-05-09 12:46:00|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1652100370000|2022-05-09 12:46:10|10.99|9.59|10.91|9.51|10.99|9.59|10.89|9.49|0
1652100380000|2022-05-09 12:46:20|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1652100390000|2022-05-09 12:46:30|10.81|9.41|10.84|9.44|10.84|9.44|10.81|9.41|0
1652100400000|2022-05-09 12:46:40|10.83|9.43|10.8|9.4|10.83|9.43|10.8|9.4|0
1652100410000|2022-05-09 12:46:50|10.79|9.39|10.77|9.37|10.79|9.39|10.77|9.37|0
1652100420000|2022-05-09 12:47:00|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1652100430000|2022-05-09 12:47:10|10.71|9.31|10.66|9.26|10.71|9.31|10.66|9.26|0
1652100440000|2022-05-09 12:47:20|10.67|9.27|10.64|9.24|10.67|9.27|10.63|9.23|0
1652100450000|2022-05-09 12:47:30|10.65|9.25|10.63|9.23|10.65|9.25|10.61|9.21|0
1652100460000|2022-05-09 12:47:40|10.67|9.27|10.68|9.28|10.69|9.29|10.66|9.26|0
1652100470000|2022-05-09 12:47:50|10.65|9.25|10.65|9.25|10.65|9.25|10.63|9.23|0
1652100480000|2022-05-09 12:48:00|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1652100490000|2022-05-09 12:48:10|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1652100500000|2022-05-09 12:48:20|10.69|9.29|10.69|9.29|10.69|9.29|10.67|9.27|0
1652100510000|2022-05-09 12:48:30|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1652100520000|2022-05-09 12:48:40|10.69|9.29|10.75|9.35|10.75|9.35|10.69|9.29|0
1652100530000|2022-05-09 12:48:50|10.78|9.38|10.73|9.33|10.79|9.39|10.73|9.33|0
1652100540000|2022-05-09 12:49:00|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1652100550000|2022-05-09 12:49:10|10.69|9.29|10.7|9.3|10.7|9.3|10.67|9.27|0
1652100560000|2022-05-09 12:49:20|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1652100570000|2022-05-09 12:49:30|10.65|9.25|10.79|9.39|10.79|9.39|10.65|9.25|0
1652100580000|2022-05-09 12:49:40|10.77|9.37|10.49|9.09|10.81|9.41|10.48|9.08|0
1652100590000|2022-05-09 12:49:50|10.52|9.12|10.12|8.72|10.52|9.12|10.12|8.72|0
1652100600000|2022-05-09 12:50:00|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1652100610000|2022-05-09 12:50:10|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1652100620000|2022-05-09 12:50:20|10.23|8.83|10.21|8.81|10.25|8.85|10.21|8.81|0
1652100630000|2022-05-09 12:50:30|10.17|8.77|10.17|8.77|10.18|8.78|10.17|8.77|0
1652100640000|2022-05-09 12:50:40|10.16|8.76|10.06|8.66|10.16|8.76|10.06|8.66|0
1652100650000|2022-05-09 12:50:50|10.08|8.68|10.08|8.68|10.1|8.7|10.08|8.68|0
1652100660000|2022-05-09 12:51:00|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1652100670000|2022-05-09 12:51:10|10.08|8.68|10.18|8.78|10.18|8.78|10.08|8.68|0
1652100680000|2022-05-09 12:51:20|10.19|8.79|10.25|8.85|10.25|8.85|10.19|8.79|0
1652100690000|2022-05-09 12:51:30|10.29|8.89|10.28|8.88|10.29|8.89|10.27|8.87|0
1652100700000|2022-05-09 12:51:40|10.33|8.93|10.32|8.92|10.33|8.93|10.3|8.9|0
1652100710000|2022-05-09 12:51:50|10.29|8.89|10.23|8.83|10.29|8.89|10.23|8.83|0
1652100720000|2022-05-09 12:52:00|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652100730000|2022-05-09 12:52:10|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1652100740000|2022-05-09 12:52:20|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652100750000|2022-05-09 12:52:30|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1652100760000|2022-05-09 12:52:40|10.31|8.91|10.33|8.93|10.33|8.93|10.29|8.89|0
1652100770000|2022-05-09 12:52:50|10.31|8.91|10.29|8.89|10.31|8.91|10.27|8.87|0
1652100780000|2022-05-09 12:53:00|10.27|8.87|10.27|8.87|10.29|8.89|10.27|8.87|0
1652100790000|2022-05-09 12:53:10|10.33|8.93|10.35|8.95|10.38|8.98|10.33|8.93|0
1652100800000|2022-05-09 12:53:20|10.37|8.97|10.35|8.95|10.37|8.97|10.33|8.93|0
1652100810000|2022-05-09 12:53:30|10.31|8.91|10.33|8.93|10.33|8.93|10.25|8.85|0
1652100820000|2022-05-09 12:53:40|10.31|8.91|10.33|8.93|10.37|8.97|10.31|8.91|0
1652100830000|2022-05-09 12:53:50|10.36|8.96|10.35|8.95|10.36|8.96|10.33|8.93|0
1652100840000|2022-05-09 12:54:00|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1652100850000|2022-05-09 12:54:10|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652100860000|2022-05-09 12:54:20|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1652100870000|2022-05-09 12:54:30|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1652100880000|2022-05-09 12:54:40|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652100890000|2022-05-09 12:54:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652100900000|2022-05-09 12:55:00|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1652100910000|2022-05-09 12:55:10|10.31|8.91|10.29|8.89|10.33|8.93|10.29|8.89|0
1652100920000|2022-05-09 12:55:20|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1652100930000|2022-05-09 12:55:30|10.25|8.85|10.25|8.85|10.25|8.85|10.23|8.83|0
1652100940000|2022-05-09 12:55:40|10.23|8.83|10.23|8.83|10.25|8.85|10.23|8.83|0
1652100950000|2022-05-09 12:55:50|10.21|8.81|10.25|8.85|10.25|8.85|10.19|8.79|0
1652100960000|2022-05-09 12:56:00|10.26|8.86|10.24|8.84|10.27|8.87|10.23|8.83|0
1652100970000|2022-05-09 12:56:10|10.23|8.83|10.13|8.73|10.23|8.83|10.13|8.73|0
1652100980000|2022-05-09 12:56:20|10.15|8.75|10.21|8.81|10.21|8.81|10.15|8.75|0
1652100990000|2022-05-09 12:56:30|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1652101000000|2022-05-09 12:56:40|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1652101010000|2022-05-09 12:56:50|10.24|8.84|10.25|8.85|10.27|8.87|10.24|8.84|0
1652101020000|2022-05-09 12:57:00|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1652101030000|2022-05-09 12:57:10|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1652101040000|2022-05-09 12:57:20|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1652101050000|2022-05-09 12:57:30|10.2|8.8|10.17|8.77|10.2|8.8|10.15|8.75|0
1652101060000|2022-05-09 12:57:40|10.12|8.72|10.08|8.68|10.12|8.72|10.08|8.68|0
1652101070000|2022-05-09 12:57:50|10.1|8.7|10.05|8.65|10.1|8.7|10.02|8.62|0
1652101080000|2022-05-09 12:58:00|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1652101090000|2022-05-09 12:58:10|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1652101100000|2022-05-09 12:58:20|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652101110000|2022-05-09 12:58:30|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1652101120000|2022-05-09 12:58:40|10|8.6|10|8.6|10.02|8.62|10|8.6|0
1652101130000|2022-05-09 12:58:50|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1652101140000|2022-05-09 12:59:00|9.98|8.58|9.96|8.56|10|8.6|9.96|8.56|0
1652101150000|2022-05-09 12:59:10|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1652101160000|2022-05-09 12:59:20|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1652101170000|2022-05-09 12:59:30|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1652101180000|2022-05-09 12:59:40|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652101190000|2022-05-09 12:59:50|9.95|8.55|9.91|8.51|9.95|8.55|9.91|8.51|0
1652101200000|2022-05-09 13:00:00|9.93|8.53|9.93|8.53|9.93|8.53|9.93|8.53|0
1652101210000|2022-05-09 13:00:10|9.95|8.55|9.95|8.55|9.97|8.57|9.95|8.55|0
1652101220000|2022-05-09 13:00:20|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1652101230000|2022-05-09 13:00:30|9.95|8.55|9.93|8.53|9.96|8.56|9.93|8.53|0
1652101240000|2022-05-09 13:00:40|9.91|8.51|9.85|8.45|9.91|8.51|9.85|8.45|0
1652101250000|2022-05-09 13:00:50|9.87|8.47|9.93|8.53|9.93|8.53|9.87|8.47|0
1652101260000|2022-05-09 13:01:00|9.91|8.51|9.99|8.59|9.99|8.59|9.91|8.51|0
1652101270000|2022-05-09 13:01:10|10.02|8.62|9.94|8.54|10.02|8.62|9.94|8.54|0
1652101280000|2022-05-09 13:01:20|9.91|8.51|9.94|8.54|9.96|8.56|9.91|8.51|0
1652101290000|2022-05-09 13:01:30|9.93|8.53|9.91|8.51|9.93|8.53|9.89|8.49|0
1652101300000|2022-05-09 13:01:40|9.88|8.48|9.85|8.45|9.88|8.48|9.83|8.43|0
1652101310000|2022-05-09 13:01:50|9.83|8.43|9.78|8.38|9.83|8.43|9.76|8.36|0
1652101320000|2022-05-09 13:02:00|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1652101330000|2022-05-09 13:02:10|9.78|8.38|9.78|8.38|9.8|8.4|9.76|8.36|0
1652101340000|2022-05-09 13:02:20|9.76|8.36|9.7|8.3|9.76|8.36|9.7|8.3|0
1652101350000|2022-05-09 13:02:30|9.72|8.32|9.78|8.38|9.78|8.38|9.72|8.32|0
1652101360000|2022-05-09 13:02:40|9.79|8.39|9.91|8.51|9.91|8.51|9.78|8.38|0
1652101370000|2022-05-09 13:02:50|9.93|8.53|9.91|8.51|9.93|8.53|9.87|8.47|0
1652101380000|2022-05-09 13:03:00|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652101390000|2022-05-09 13:03:10|9.98|8.58|9.99|8.59|9.99|8.59|9.96|8.56|0
1652101400000|2022-05-09 13:03:20|9.98|8.58|9.8|8.4|9.98|8.58|9.79|8.39|0
1652101410000|2022-05-09 13:03:30|9.72|8.32|9.83|8.43|9.83|8.43|9.72|8.32|0
1652101420000|2022-05-09 13:03:40|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1652101430000|2022-05-09 13:03:50|9.83|8.43|9.8|8.4|9.85|8.45|9.8|8.4|0
1652101440000|2022-05-09 13:04:00|9.74|8.34|9.83|8.43|9.83|8.43|9.74|8.34|0
1652101450000|2022-05-09 13:04:10|9.8|8.4|9.8|8.4|9.8|8.4|9.79|8.39|0
1652101460000|2022-05-09 13:04:20|9.81|8.41|9.89|8.49|9.89|8.49|9.81|8.41|0
1652101470000|2022-05-09 13:04:30|9.92|8.52|9.87|8.47|9.92|8.52|9.87|8.47|0
1652101480000|2022-05-09 13:04:40|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652101490000|2022-05-09 13:04:50|9.83|8.43|10|8.6|10|8.6|9.83|8.43|0
1652101500000|2022-05-09 13:05:00|10.02|8.62|10.02|8.62|10.09|8.69|10.02|8.62|0
1652101510000|2022-05-09 13:05:10|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652101520000|2022-05-09 13:05:20|10.04|8.64|10.02|8.62|10.04|8.64|10.02|8.62|0
1652101530000|2022-05-09 13:05:30|10.06|8.66|10.04|8.64|10.06|8.66|10.02|8.62|0
1652101540000|2022-05-09 13:05:40|9.98|8.58|9.92|8.52|9.98|8.58|9.92|8.52|0
1652101550000|2022-05-09 13:05:50|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652101560000|2022-05-09 13:06:00|9.91|8.51|9.93|8.53|9.93|8.53|9.89|8.49|0
1652101570000|2022-05-09 13:06:10|9.92|8.52|9.94|8.54|9.96|8.56|9.92|8.52|0
1652101580000|2022-05-09 13:06:20|9.96|8.56|9.99|8.59|9.99|8.59|9.96|8.56|0
1652101590000|2022-05-09 13:06:30|10|8.6|9.96|8.56|10.02|8.62|9.94|8.54|0
1652101600000|2022-05-09 13:06:40|9.95|8.55|9.98|8.58|10|8.6|9.95|8.55|0
1652101610000|2022-05-09 13:06:50|9.99|8.59|10.01|8.61|10.01|8.61|9.98|8.58|0
1652101620000|2022-05-09 13:07:00|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652101630000|2022-05-09 13:07:10|10.01|8.61|10|8.6|10.01|8.61|9.98|8.58|0
1652101640000|2022-05-09 13:07:20|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1652101650000|2022-05-09 13:07:30|9.94|8.54|9.89|8.49|9.94|8.54|9.89|8.49|0
1652101660000|2022-05-09 13:07:40|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1652101670000|2022-05-09 13:07:50|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1652101680000|2022-05-09 13:08:00|9.85|8.45|9.85|8.45|9.87|8.47|9.85|8.45|0
1652101690000|2022-05-09 13:08:10|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652101700000|2022-05-09 13:08:20|9.83|8.43|9.85|8.45|9.85|8.45|9.81|8.41|0
1652101710000|2022-05-09 13:08:30|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1652101720000|2022-05-09 13:08:40|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1652101730000|2022-05-09 13:08:50|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652101740000|2022-05-09 13:09:00|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652101750000|2022-05-09 13:09:10|10.02|8.62|10.03|8.63|10.04|8.64|10.02|8.62|0
1652101760000|2022-05-09 13:09:20|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1652101770000|2022-05-09 13:09:30|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652101780000|2022-05-09 13:09:40|10.04|8.64|10.04|8.64|10.04|8.64|10|8.6|0
1652101790000|2022-05-09 13:09:50|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1652101800000|2022-05-09 13:10:00|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652101810000|2022-05-09 13:10:10|9.99|8.59|9.92|8.52|10|8.6|9.92|8.52|0
1652101820000|2022-05-09 13:10:20|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652101830000|2022-05-09 13:10:30|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1652101840000|2022-05-09 13:10:40|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1652101850000|2022-05-09 13:10:50|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1652101860000|2022-05-09 13:11:00|9.88|8.48|9.92|8.52|9.92|8.52|9.88|8.48|0
1652101870000|2022-05-09 13:11:10|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1652101880000|2022-05-09 13:11:20|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1652101890000|2022-05-09 13:11:30|9.92|8.52|9.95|8.55|9.95|8.55|9.9|8.5|0
1652101900000|2022-05-09 13:11:40|9.96|8.56|9.92|8.52|9.96|8.56|9.92|8.52|0
1652101910000|2022-05-09 13:11:50|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1652101920000|2022-05-09 13:12:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1652101930000|2022-05-09 13:12:10|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652101940000|2022-05-09 13:12:20|10.02|8.62|10.07|8.67|10.07|8.67|10.02|8.62|0
1652101950000|2022-05-09 13:12:30|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652101960000|2022-05-09 13:12:40|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1652101970000|2022-05-09 13:12:50|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1652101980000|2022-05-09 13:13:00|10.28|8.88|10.32|8.92|10.34|8.94|10.28|8.88|0
1652101990000|2022-05-09 13:13:10|10.3|8.9|10.3|8.9|10.3|8.9|10.26|8.86|0
1652102000000|2022-05-09 13:13:20|10.29|8.89|10.31|8.91|10.31|8.91|10.28|8.88|0
1652102010000|2022-05-09 13:13:30|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1652102020000|2022-05-09 13:13:40|10.28|8.88|10.32|8.92|10.32|8.92|10.28|8.88|0
1652102030000|2022-05-09 13:13:50|10.33|8.93|10.3|8.9|10.34|8.94|10.28|8.88|0
1652102040000|2022-05-09 13:14:00|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1652102050000|2022-05-09 13:14:10|10.38|8.98|10.45|9.05|10.45|9.05|10.38|8.98|0
1652102060000|2022-05-09 13:14:20|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1652102070000|2022-05-09 13:14:30|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1652102080000|2022-05-09 13:14:40|10.43|9.03|10.61|9.21|10.61|9.21|10.43|9.03|0
1652102090000|2022-05-09 13:14:50|10.67|9.27|10.67|9.27|10.67|9.27|10.63|9.23|0
1652102100000|2022-05-09 13:15:00|10.75|9.35|10.75|9.35|10.75|9.35|10.73|9.33|0
1652102110000|2022-05-09 13:15:10|10.63|9.23|10.61|9.21|10.67|9.27|10.61|9.21|0
1652102120000|2022-05-09 13:15:20|10.62|9.22|10.65|9.25|10.65|9.25|10.61|9.21|0
1652102130000|2022-05-09 13:15:30|10.67|9.27|10.63|9.23|10.67|9.27|10.63|9.23|0
1652102140000|2022-05-09 13:15:40|10.65|9.25|10.61|9.21|10.65|9.25|10.61|9.21|0
1652102150000|2022-05-09 13:15:50|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1652102160000|2022-05-09 13:16:00|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1652102170000|2022-05-09 13:16:10|10.69|9.29|10.73|9.33|10.73|9.33|10.69|9.29|0
1652102180000|2022-05-09 13:16:20|10.75|9.35|10.65|9.25|10.79|9.39|10.65|9.25|0
1652102190000|2022-05-09 13:16:30|10.63|9.23|10.61|9.21|10.65|9.25|10.61|9.21|0
1652102200000|2022-05-09 13:16:40|10.63|9.23|10.55|9.15|10.65|9.25|10.55|9.15|0
1652102210000|2022-05-09 13:16:50|10.57|9.17|10.55|9.15|10.57|9.17|10.53|9.13|0
1652102220000|2022-05-09 13:17:00|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1652102230000|2022-05-09 13:17:10|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1652102240000|2022-05-09 13:17:20|10.43|9.03|10.39|8.99|10.43|9.03|10.39|8.99|0
1652102250000|2022-05-09 13:17:30|10.38|8.98|10.39|8.99|10.39|8.99|10.38|8.98|0
1652102260000|2022-05-09 13:17:40|10.36|8.96|10.34|8.94|10.38|8.98|10.34|8.94|0
1652102270000|2022-05-09 13:17:50|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1652102280000|2022-05-09 13:18:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1652102290000|2022-05-09 13:18:10|10.2|8.8|10.21|8.81|10.21|8.81|10.18|8.78|0
1652102300000|2022-05-09 13:18:20|10.22|8.82|10.26|8.86|10.28|8.88|10.22|8.82|0
1652102310000|2022-05-09 13:18:30|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1652102320000|2022-05-09 13:18:40|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1652102330000|2022-05-09 13:18:50|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1652102340000|2022-05-09 13:19:00|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652102350000|2022-05-09 13:19:10|10.23|8.83|10.2|8.8|10.24|8.84|10.2|8.8|0
1652102360000|2022-05-09 13:19:20|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652102370000|2022-05-09 13:19:30|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1652102380000|2022-05-09 13:19:40|10.22|8.82|10.22|8.82|10.22|8.82|10.21|8.81|0
1652102390000|2022-05-09 13:19:50|10.2|8.8|10.2|8.8|10.2|8.8|10.18|8.78|0
1652102400000|2022-05-09 13:20:00|10.21|8.81|10.2|8.8|10.22|8.82|10.2|8.8|0
1652102410000|2022-05-09 13:20:10|10.18|8.78|10.11|8.71|10.18|8.78|10.11|8.71|0
1652102420000|2022-05-09 13:20:20|10.13|8.73|10.05|8.65|10.13|8.73|10.05|8.65|0
1652102430000|2022-05-09 13:20:30|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1652102440000|2022-05-09 13:20:40|10.07|8.67|10.09|8.69|10.09|8.69|10.05|8.65|0
1652102450000|2022-05-09 13:20:50|10.05|8.65|10.05|8.65|10.05|8.65|10.03|8.63|0
1652102460000|2022-05-09 13:21:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1652102470000|2022-05-09 13:21:10|10.05|8.65|10.07|8.67|10.07|8.67|10.02|8.62|0
1652102480000|2022-05-09 13:21:20|10.08|8.68|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102490000|2022-05-09 13:21:30|10.05|8.65|10.06|8.66|10.07|8.67|10.05|8.65|0
1652102500000|2022-05-09 13:21:40|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1652102510000|2022-05-09 13:21:50|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652102520000|2022-05-09 13:22:00|10.1|8.7|10.11|8.71|10.13|8.73|10.1|8.7|0
1652102530000|2022-05-09 13:22:10|10.07|8.67|10.05|8.65|10.07|8.67|10.04|8.64|0
1652102540000|2022-05-09 13:22:20|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1652102550000|2022-05-09 13:22:30|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1652102560000|2022-05-09 13:22:40|10.03|8.63|10.01|8.61|10.03|8.63|9.99|8.59|0
1652102570000|2022-05-09 13:22:50|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652102580000|2022-05-09 13:23:00|9.99|8.59|10.09|8.69|10.09|8.69|9.99|8.59|0
1652102590000|2022-05-09 13:23:10|10.11|8.71|10.05|8.65|10.11|8.71|10.05|8.65|0
1652102600000|2022-05-09 13:23:20|10.07|8.67|10.09|8.69|10.11|8.71|10.07|8.67|0
1652102610000|2022-05-09 13:23:30|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652102620000|2022-05-09 13:23:40|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1652102630000|2022-05-09 13:23:50|10.07|8.67|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102640000|2022-05-09 13:24:00|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652102650000|2022-05-09 13:24:10|10.14|8.74|10.18|8.78|10.18|8.78|10.12|8.72|0
1652102660000|2022-05-09 13:24:20|10.19|8.79|10.24|8.84|10.24|8.84|10.16|8.76|0
1652102670000|2022-05-09 13:24:30|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1652102680000|2022-05-09 13:24:40|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1652102690000|2022-05-09 13:24:50|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1652102700000|2022-05-09 13:25:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1652102710000|2022-05-09 13:25:10|10.26|8.86|10.09|8.69|10.26|8.86|10.05|8.65|0
1652102720000|2022-05-09 13:25:20|10.1|8.7|10.05|8.65|10.1|8.7|10.05|8.65|0
1652102730000|2022-05-09 13:25:30|10.11|8.71|10.12|8.72|10.14|8.74|10.09|8.69|0
1652102740000|2022-05-09 13:25:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1652102750000|2022-05-09 13:25:50|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652102760000|2022-05-09 13:26:00|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1652102770000|2022-05-09 13:26:10|10.26|8.86|10.24|8.84|10.26|8.86|10.2|8.8|0
1652102780000|2022-05-09 13:26:20|10.26|8.86|10.3|8.9|10.3|8.9|10.26|8.86|0
1652102790000|2022-05-09 13:26:30|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1652102800000|2022-05-09 13:26:40|10.3|8.9|10.35|8.95|10.35|8.95|10.3|8.9|0
1652102810000|2022-05-09 13:26:50|10.37|8.97|10.33|8.93|10.37|8.97|10.33|8.93|0
1652102820000|2022-05-09 13:27:00|10.31|8.91|10.33|8.93|10.33|8.93|10.26|8.86|0
1652102830000|2022-05-09 13:27:10|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1652102840000|2022-05-09 13:27:20|10.28|8.88|10.28|8.88|10.28|8.88|10.26|8.86|0
1652102850000|2022-05-09 13:27:30|10.29|8.89|10.24|8.84|10.29|8.89|10.24|8.84|0
1652102860000|2022-05-09 13:27:40|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1652102870000|2022-05-09 13:27:50|10.22|8.82|10.37|8.97|10.37|8.97|10.22|8.82|0
1652102880000|2022-05-09 13:28:00|10.41|9.01|10.4|9|10.41|9.01|10.39|8.99|0
1652102890000|2022-05-09 13:28:10|10.39|8.99|10.35|8.95|10.39|8.99|10.33|8.93|0
1652102900000|2022-05-09 13:28:20|10.39|8.99|10.31|8.91|10.39|8.99|10.31|8.91|0
1652102910000|2022-05-09 13:28:30|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1652102920000|2022-05-09 13:28:40|10.31|8.91|10.16|8.76|10.31|8.91|10.14|8.74|0
1652102930000|2022-05-09 13:28:50|10.12|8.72|10.14|8.74|10.16|8.76|10.12|8.72|0
1652102940000|2022-05-09 13:29:00|10.08|8.68|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102950000|2022-05-09 13:29:10|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1652102970000|2022-05-09 13:29:30|10.08|8.68|10.05|8.65|10.1|8.7|10.05|8.65|0
1652102980000|2022-05-09 13:29:40|10.07|8.67|9.99|8.59|10.07|8.67|9.99|8.59|0
1652102990000|2022-05-09 13:29:50|10.05|8.65|9.94|8.54|10.05|8.65|9.94|8.54|0
1652103000000|2022-05-09 13:30:00|10.04|8.64|9.99|8.59|10.04|8.64|9.93|8.53|0
1652103010000|2022-05-09 13:30:10|9.97|8.57|9.99|8.59|10.07|8.67|9.97|8.57|0
1652103020000|2022-05-09 13:30:20|9.75|8.35|9.84|8.44|9.92|8.52|9.71|8.31|0
1652103030000|2022-05-09 13:30:30|9.86|8.46|10.01|8.61|10.11|8.71|9.86|8.46|0
1652103040000|2022-05-09 13:30:40|10.02|8.62|10.01|8.61|10.07|8.67|10.01|8.61|0
1652103050000|2022-05-09 13:30:50|9.9|8.5|10.08|8.68|10.08|8.68|9.9|8.5|0
1652103060000|2022-05-09 13:31:00|10.07|8.67|10.2|8.8|10.2|8.8|10.07|8.67|0
1652103070000|2022-05-09 13:31:10|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1652103080000|2022-05-09 13:31:20|10.22|8.82|10.18|8.78|10.29|8.89|10.18|8.78|0
1652103090000|2022-05-09 13:31:30|10.03|8.63|10.12|8.72|10.12|8.72|9.99|8.59|0
1652103100000|2022-05-09 13:31:40|10.08|8.68|9.99|8.59|10.14|8.74|9.99|8.59|0
1652103110000|2022-05-09 13:31:50|10.18|8.78|10.04|8.64|10.18|8.78|10.04|8.64|0
1652103120000|2022-05-09 13:32:00|10|8.6|10.35|8.95|10.35|8.95|10|8.6|0
1652103130000|2022-05-09 13:32:10|10.24|8.84|10.39|8.99|10.39|8.99|10.22|8.82|0
1652103140000|2022-05-09 13:32:20|10.24|8.84|10.12|8.72|10.27|8.87|10.12|8.72|0
1652103150000|2022-05-09 13:32:30|10.03|8.63|9.66|8.26|10.03|8.63|9.66|8.26|0
1652103160000|2022-05-09 13:32:40|9.57|8.17|9.65|8.25|9.77|8.37|9.57|8.17|0
1652103170000|2022-05-09 13:32:50|9.64|8.24|9.55|8.15|9.64|8.24|9.55|8.15|0
1652103180000|2022-05-09 13:33:00|9.53|8.13|9.3|7.9|9.53|8.13|9.3|7.9|0
1652103190000|2022-05-09 13:33:10|9.34|7.94|9.27|7.87|9.34|7.94|9.25|7.85|0
1652103200000|2022-05-09 13:33:20|9.2|7.8|9.42|8.02|9.59|8.19|9.2|7.8|0
1652103210000|2022-05-09 13:33:30|9.44|8.04|9.62|8.22|9.63|8.23|9.44|8.04|0
1652103220000|2022-05-09 13:33:40|9.37|7.97|9.41|8.01|9.41|8.01|9.37|7.97|0
1652103230000|2022-05-09 13:33:50|9.35|7.95|9.41|8.01|9.41|8.01|9.35|7.95|0
1652103240000|2022-05-09 13:34:00|9.42|8.02|9.48|8.08|9.5|8.1|9.42|8.02|0
1652103250000|2022-05-09 13:34:10|9.34|7.94|9.32|7.92|9.35|7.95|9.32|7.92|0
1652103260000|2022-05-09 13:34:20|9.38|7.98|9.41|8.01|9.41|8.01|9.35|7.95|0
1652103270000|2022-05-09 13:34:30|9.55|8.15|9.34|7.94|9.55|8.15|9.32|7.92|0
1652103280000|2022-05-09 13:34:40|9.55|8.15|9.66|8.26|9.66|8.26|9.55|8.15|0
1652103290000|2022-05-09 13:34:50|9.6|8.2|9.84|8.44|9.84|8.44|9.5|8.1|0
1652103300000|2022-05-09 13:35:00|9.97|8.57|10.08|8.68|10.12|8.72|9.97|8.57|0
1652103310000|2022-05-09 13:35:10|10.1|8.7|10.12|8.72|10.12|8.72|10.04|8.64|0
1652103320000|2022-05-09 13:35:20|9.99|8.59|10.04|8.64|10.04|8.64|9.97|8.57|0
1652103330000|2022-05-09 13:35:30|9.9|8.5|10.04|8.64|10.04|8.64|9.9|8.5|0
1652103340000|2022-05-09 13:35:40|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1652103350000|2022-05-09 13:35:50|10.12|8.72|9.97|8.57|10.12|8.72|9.97|8.57|0
1652103360000|2022-05-09 13:36:00|9.98|8.58|9.8|8.4|9.99|8.59|9.8|8.4|0
1652103370000|2022-05-09 13:36:10|9.86|8.46|9.9|8.5|9.9|8.5|9.82|8.42|0
1652103380000|2022-05-09 13:36:20|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1652103390000|2022-05-09 13:36:30|10.11|8.71|10.1|8.7|10.11|8.71|10.08|8.68|0
1652103400000|2022-05-09 13:36:40|10.16|8.76|10.21|8.81|10.21|8.81|10.06|8.66|0
1652103410000|2022-05-09 13:36:50|10.18|8.78|10.23|8.83|10.24|8.84|10.18|8.78|0
1652103420000|2022-05-09 13:37:00|10.12|8.72|9.42|8.02|10.12|8.72|9.38|7.98|0
1652103430000|2022-05-09 13:37:10|9.4|8|9.3|7.9|9.49|8.09|9.24|7.84|0
1652103440000|2022-05-09 13:37:20|9.45|8.05|9.37|7.97|9.45|8.05|9.37|7.97|0
1652103450000|2022-05-09 13:37:30|9.24|7.84|9.3|7.9|9.3|7.9|9.22|7.82|0
1652103460000|2022-05-09 13:37:40|9.49|8.09|9.66|8.26|9.75|8.35|9.49|8.09|0
1652103470000|2022-05-09 13:37:50|9.67|8.27|9.71|8.31|9.71|8.31|9.6|8.2|0
1652103480000|2022-05-09 13:38:00|9.6|8.2|9.66|8.26|9.67|8.27|9.6|8.2|0
1652103490000|2022-05-09 13:38:10|9.75|8.35|9.8|8.4|9.8|8.4|9.75|8.35|0
1652103500000|2022-05-09 13:38:20|9.88|8.48|10.02|8.62|10.02|8.62|9.88|8.48|0
1652103510000|2022-05-09 13:38:30|10.17|8.77|10.35|8.95|10.35|8.95|10.17|8.77|0
1652103520000|2022-05-09 13:38:40|10.23|8.83|10.48|9.08|10.48|9.08|10.23|8.83|0
1652103530000|2022-05-09 13:38:50|10.41|9.01|10.52|9.12|10.52|9.12|10.41|9.01|0
1652103540000|2022-05-09 13:39:00|10.56|9.16|10.88|9.48|10.88|9.48|10.52|9.12|0
1652103550000|2022-05-09 13:39:10|10.85|9.45|10.86|9.46|10.92|9.52|10.8|9.4|0
1652103560000|2022-05-09 13:39:20|10.76|9.36|10.8|9.4|10.86|9.46|10.76|9.36|0
1652103570000|2022-05-09 13:39:30|10.72|9.32|10.68|9.28|10.72|9.32|10.58|9.18|0
1652103580000|2022-05-09 13:39:40|10.6|9.2|10.54|9.14|10.6|9.2|10.5|9.1|0
1652103590000|2022-05-09 13:39:50|10.43|9.03|10.29|8.89|10.43|9.03|10.23|8.83|0
1652103600000|2022-05-09 13:40:00|10.41|9.01|10.33|8.93|10.41|9.01|10.33|8.93|0
1652103610000|2022-05-09 13:40:10|10.11|8.71|9.76|8.36|10.11|8.71|9.66|8.26|0
1652103620000|2022-05-09 13:40:20|9.7|8.3|9.75|8.35|9.76|8.36|9.7|8.3|0
1652103630000|2022-05-09 13:40:30|9.64|8.24|9.84|8.44|9.84|8.44|9.46|8.06|0
1652103640000|2022-05-09 13:40:40|9.8|8.4|9.89|8.49|9.92|8.52|9.8|8.4|0
1652103650000|2022-05-09 13:40:50|10.27|8.87|10.33|8.93|10.48|9.08|10.27|8.87|0
1652103660000|2022-05-09 13:41:00|10.26|8.86|10.46|9.06|10.46|9.06|10.23|8.83|0
1652103670000|2022-05-09 13:41:10|10.35|8.95|10.1|8.7|10.37|8.97|10.1|8.7|0
1652103680000|2022-05-09 13:41:20|10.08|8.68|9.99|8.59|10.08|8.68|9.99|8.59|0
1652103690000|2022-05-09 13:41:30|9.95|8.55|10.01|8.61|10.01|8.61|9.94|8.54|0
1652103700000|2022-05-09 13:41:40|10.14|8.74|10.05|8.65|10.14|8.74|10.01|8.61|0
1652103710000|2022-05-09 13:41:50|10.11|8.71|10.24|8.84|10.29|8.89|10.11|8.71|0
1652103720000|2022-05-09 13:42:00|10.17|8.77|10.04|8.64|10.17|8.77|10.04|8.64|0
1652103730000|2022-05-09 13:42:10|10.06|8.66|9.89|8.49|10.06|8.66|9.84|8.44|0
1652103740000|2022-05-09 13:42:20|9.91|8.51|9.93|8.53|9.94|8.54|9.9|8.5|0
1652103750000|2022-05-09 13:42:30|9.91|8.51|9.95|8.55|9.95|8.55|9.91|8.51|0
1652103760000|2022-05-09 13:42:40|10.08|8.68|10.1|8.7|10.1|8.7|10.04|8.64|0
1652103770000|2022-05-09 13:42:50|9.98|8.58|9.91|8.51|9.98|8.58|9.89|8.49|0
1652103780000|2022-05-09 13:43:00|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1652103790000|2022-05-09 13:43:10|9.82|8.42|10.49|9.09|10.49|9.09|9.82|8.42|0
1652103800000|2022-05-09 13:43:20|10.39|8.99|10.14|8.74|10.39|8.99|10.14|8.74|0
1652103810000|2022-05-09 13:43:30|10.06|8.66|9.89|8.49|10.06|8.66|9.86|8.46|0
1652103820000|2022-05-09 13:43:40|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1652103830000|2022-05-09 13:43:50|10.04|8.64|9.86|8.46|10.04|8.64|9.86|8.46|0
1652103840000|2022-05-09 13:44:00|9.71|8.31|9.86|8.46|9.86|8.46|9.71|8.31|0
1652103850000|2022-05-09 13:44:10|9.69|8.29|9.99|8.59|9.99|8.59|9.69|8.29|0
1652103860000|2022-05-09 13:44:20|10.14|8.74|10.26|8.86|10.27|8.87|10.14|8.74|0
1652103870000|2022-05-09 13:44:30|10.59|9.19|10.7|9.3|10.7|9.3|10.51|9.11|0
1652103880000|2022-05-09 13:44:40|10.6|9.2|10.46|9.06|10.6|9.2|10.38|8.98|0
1652103890000|2022-05-09 13:44:50|10.49|9.09|10.52|9.12|10.52|9.12|10.48|9.08|0
1652103900000|2022-05-09 13:45:00|10.59|9.19|10.29|8.89|10.59|9.19|10.15|8.75|0
1652103910000|2022-05-09 13:45:10|10.23|8.83|10.15|8.75|10.31|8.91|10.15|8.75|0
1652103920000|2022-05-09 13:45:20|10.08|8.68|9.93|8.53|10.08|8.68|9.93|8.53|0
1652103930000|2022-05-09 13:45:30|9.82|8.42|9.74|8.34|9.87|8.47|9.74|8.34|0
1652103940000|2022-05-09 13:45:40|9.78|8.38|9.69|8.29|9.8|8.4|9.69|8.29|0
1652103950000|2022-05-09 13:45:50|9.86|8.46|9.84|8.44|10|8.6|9.84|8.44|0
1652103960000|2022-05-09 13:46:00|9.87|8.47|9.75|8.35|9.87|8.47|9.75|8.35|0
1652103970000|2022-05-09 13:46:10|9.69|8.29|9.41|8.01|9.69|8.29|9.41|8.01|0
1652103980000|2022-05-09 13:46:20|9.42|8.02|9.36|7.96|9.42|8.02|9.36|7.96|0
1652103990000|2022-05-09 13:46:30|9.34|7.94|9.22|7.82|9.34|7.94|9.22|7.82|0
1652104000000|2022-05-09 13:46:40|9.28|7.88|9.18|7.78|9.28|7.88|9.18|7.78|0
1652104010000|2022-05-09 13:46:50|9.2|7.8|9.16|7.76|9.27|7.87|9.16|7.76|0
1652104020000|2022-05-09 13:47:00|9.21|7.81|9.32|7.92|9.32|7.92|9.2|7.8|0
1652104030000|2022-05-09 13:47:10|9.33|7.93|9.17|7.77|9.33|7.93|9.17|7.77|0
1652104040000|2022-05-09 13:47:20|9.18|7.78|9.21|7.81|9.21|7.81|9.18|7.78|0
1652104050000|2022-05-09 13:47:30|9.18|7.78|9.2|7.8|9.23|7.83|9.18|7.78|0
1652104060000|2022-05-09 13:47:40|9.27|7.87|9.27|7.87|9.38|7.98|9.27|7.87|0
1652104070000|2022-05-09 13:47:50|9.37|7.97|9.39|7.99|9.39|7.99|9.34|7.94|0
1652104080000|2022-05-09 13:48:00|9.34|7.94|9.16|7.76|9.34|7.94|9.16|7.76|0
1652104090000|2022-05-09 13:48:10|9.2|7.8|8.99|7.59|9.2|7.8|8.97|7.57|0
1652104100000|2022-05-09 13:48:20|9.02|7.62|9.11|7.71|9.13|7.73|9.02|7.62|0
1652104110000|2022-05-09 13:48:30|9.16|7.76|9.11|7.71|9.17|7.77|9.11|7.71|0
1652104120000|2022-05-09 13:48:40|9.13|7.73|9.09|7.69|9.2|7.8|9.09|7.69|0
1652104130000|2022-05-09 13:48:50|9.12|7.72|9.18|7.78|9.18|7.78|9.12|7.72|0
1652104140000|2022-05-09 13:49:00|9.2|7.8|9.41|8.01|9.41|8.01|9.16|7.76|0
1652104150000|2022-05-09 13:49:10|9.3|7.9|9.25|7.85|9.3|7.9|9.23|7.83|0
1652104160000|2022-05-09 13:49:20|9.2|7.8|9.18|7.78|9.27|7.87|9.18|7.78|0
1652104170000|2022-05-09 13:49:30|9.23|7.83|9.28|7.88|9.28|7.88|9.16|7.76|0
1652104180000|2022-05-09 13:49:40|9.33|7.93|9.23|7.83|9.33|7.93|9.23|7.83|0
1652104190000|2022-05-09 13:49:50|9.2|7.8|9.42|8.02|9.42|8.02|9.2|7.8|0
1652104200000|2022-05-09 13:50:00|9.48|8.08|9.2|7.8|9.48|8.08|9.2|7.8|0
1652104210000|2022-05-09 13:50:10|9.35|7.95|9.44|8.04|9.44|8.04|9.35|7.95|0
1652104220000|2022-05-09 13:50:20|9.37|7.97|9.4|8|9.4|8|9.37|7.97|0
1652104230000|2022-05-09 13:50:30|9.35|7.95|9.35|7.95|9.4|8|9.35|7.95|0
1652104240000|2022-05-09 13:50:40|9.28|7.88|9.37|7.97|9.37|7.97|9.28|7.88|0
1652104250000|2022-05-09 13:50:50|9.32|7.92|9.37|7.97|9.39|7.99|9.32|7.92|0
1652104260000|2022-05-09 13:51:00|9.3|7.9|9.33|7.93|9.33|7.93|9.21|7.81|0
1652104270000|2022-05-09 13:51:10|9.26|7.86|9.4|8|9.45|8.05|9.26|7.86|0
1652104280000|2022-05-09 13:51:20|9.38|7.98|9.4|8|9.44|8.04|9.38|7.98|0
1652104290000|2022-05-09 13:51:30|9.37|7.97|9.65|8.25|9.65|8.25|9.37|7.97|0
1652104300000|2022-05-09 13:51:40|9.74|8.34|10.1|8.7|10.18|8.78|9.74|8.34|0
1652104310000|2022-05-09 13:51:50|10.08|8.68|10.21|8.81|10.21|8.81|10.08|8.68|0
1652104320000|2022-05-09 13:52:00|10.16|8.76|10.01|8.61|10.16|8.76|10.01|8.61|0
1652104330000|2022-05-09 13:52:10|10.06|8.66|9.98|8.58|10.06|8.66|9.98|8.58|0
1652104340000|2022-05-09 13:52:20|10.01|8.61|9.98|8.58|10.08|8.68|9.93|8.53|0
1652104350000|2022-05-09 13:52:30|10.15|8.75|10.15|8.75|10.21|8.81|10.1|8.7|0
1652104360000|2022-05-09 13:52:40|10.13|8.73|10.13|8.73|10.2|8.8|10.13|8.73|0
1652104370000|2022-05-09 13:52:50|10.08|8.68|10.2|8.8|10.2|8.8|10.04|8.64|0
1652104380000|2022-05-09 13:53:00|10.25|8.85|10.06|8.66|10.27|8.87|10.06|8.66|0
1652104390000|2022-05-09 13:53:10|10.02|8.62|10.21|8.81|10.21|8.81|10.02|8.62|0
1652104400000|2022-05-09 13:53:20|10.25|8.85|10.52|9.12|10.52|9.12|10.25|8.85|0
1652104410000|2022-05-09 13:53:30|10.55|9.15|10.69|9.29|10.69|9.29|10.55|9.15|0
1652104420000|2022-05-09 13:53:40|10.59|9.19|10.77|9.37|10.77|9.37|10.59|9.19|0
1652104430000|2022-05-09 13:53:50|10.91|9.51|10.93|9.53|10.98|9.58|10.89|9.49|0
1652104440000|2022-05-09 13:54:00|10.87|9.47|10.63|9.23|10.95|9.55|10.63|9.23|0
1652104450000|2022-05-09 13:54:10|10.61|9.21|10.67|9.27|10.68|9.28|10.57|9.17|0
1652104460000|2022-05-09 13:54:20|10.66|9.26|10.79|9.39|10.89|9.49|10.66|9.26|0
1652104470000|2022-05-09 13:54:30|10.83|9.43|10.85|9.45|10.85|9.45|10.81|9.41|0
1652104480000|2022-05-09 13:54:40|10.83|9.43|10.7|9.3|10.83|9.43|10.7|9.3|0
1652104490000|2022-05-09 13:54:50|10.68|9.28|10.88|9.48|10.88|9.48|10.67|9.27|0
1652104500000|2022-05-09 13:55:00|10.81|9.41|10.83|9.43|10.83|9.43|10.79|9.39|0
1652104510000|2022-05-09 13:55:10|10.77|9.37|10.23|8.83|10.83|9.43|10.23|8.83|0
1652104520000|2022-05-09 13:55:20|10.17|8.77|10.09|8.69|10.17|8.77|10.09|8.69|0
1652104530000|2022-05-09 13:55:30|10.37|8.97|10.2|8.8|10.37|8.97|10.15|8.75|0
1652104540000|2022-05-09 13:55:40|10.13|8.73|9.98|8.58|10.13|8.73|9.96|8.56|0
1652104550000|2022-05-09 13:55:50|9.89|8.49|9.89|8.49|9.96|8.56|9.89|8.49|0
1652104560000|2022-05-09 13:56:00|9.92|8.52|10.04|8.64|10.04|8.64|9.92|8.52|0
1652104570000|2022-05-09 13:56:10|9.92|8.52|10.08|8.68|10.08|8.68|9.92|8.52|0
1652104580000|2022-05-09 13:56:20|10.02|8.62|9.94|8.54|10.02|8.62|9.94|8.54|0
1652104590000|2022-05-09 13:56:30|9.96|8.56|9.83|8.43|9.96|8.56|9.83|8.43|0
1652104600000|2022-05-09 13:56:40|9.85|8.45|9.85|8.45|9.93|8.53|9.81|8.41|0
1652104610000|2022-05-09 13:56:50|9.91|8.51|9.77|8.37|9.91|8.51|9.76|8.36|0
1652104620000|2022-05-09 13:57:00|9.86|8.46|9.67|8.27|9.86|8.46|9.67|8.27|0
1652104630000|2022-05-09 13:57:10|9.7|8.3|9.69|8.29|9.78|8.38|9.68|8.28|0
1652104640000|2022-05-09 13:57:20|9.67|8.27|9.88|8.48|9.88|8.48|9.67|8.27|0
1652104650000|2022-05-09 13:57:30|9.74|8.34|9.63|8.23|9.74|8.34|9.63|8.23|0
1652104660000|2022-05-09 13:57:40|9.64|8.24|9.53|8.13|9.64|8.24|9.53|8.13|0
1652104670000|2022-05-09 13:57:50|9.55|8.15|9.56|8.16|9.56|8.16|9.42|8.02|0
1652104680000|2022-05-09 13:58:00|9.54|8.14|9.63|8.23|9.74|8.34|9.54|8.14|0
1652104690000|2022-05-09 13:58:10|9.76|8.36|9.89|8.49|9.89|8.49|9.76|8.36|0
1652104700000|2022-05-09 13:58:20|9.81|8.41|9.81|8.41|9.89|8.49|9.81|8.41|0
1652104710000|2022-05-09 13:58:30|9.74|8.34|9.85|8.45|9.85|8.45|9.74|8.34|0
1652104720000|2022-05-09 13:58:40|10.23|8.83|10.13|8.73|10.29|8.89|10.13|8.73|0
1652104730000|2022-05-09 13:58:50|10|8.6|10.03|8.63|10.04|8.64|9.96|8.56|0
1652104740000|2022-05-09 13:59:00|10.06|8.66|9.85|8.45|10.06|8.66|9.81|8.41|0
1652104750000|2022-05-09 13:59:10|9.79|8.39|9.79|8.39|9.79|8.39|9.79|8.39|0
1652104760000|2022-05-09 13:59:20|9.78|8.38|9.72|8.32|9.79|8.39|9.7|8.3|0
1652104770000|2022-05-09 13:59:30|9.7|8.3|9.74|8.34|9.74|8.34|9.7|8.3|0
1652104780000|2022-05-09 13:59:40|9.7|8.3|9.76|8.36|9.87|8.47|9.7|8.3|0
1652104790000|2022-05-09 13:59:50|9.71|8.31|9.81|8.41|9.81|8.41|9.71|8.31|0
1652104800000|2022-05-09 14:00:00|9.72|8.32|9.53|8.13|9.72|8.32|9.53|8.13|0
1652104810000|2022-05-09 14:00:10|9.49|8.09|9.38|7.98|9.49|8.09|9.38|7.98|0
1652104820000|2022-05-09 14:00:20|9.25|7.85|9.19|7.79|9.25|7.85|9.19|7.79|0
1652104830000|2022-05-09 14:00:30|9.22|7.82|9.27|7.87|9.27|7.87|9.22|7.82|0
1652104840000|2022-05-09 14:00:40|9.31|7.91|9.26|7.86|9.31|7.91|9.22|7.82|0
1652104850000|2022-05-09 14:00:50|9.24|7.84|9.15|7.75|9.24|7.84|9.15|7.75|0
1652104860000|2022-05-09 14:01:00|9.06|7.66|9.08|7.68|9.1|7.7|9.03|7.63|0
1652104870000|2022-05-09 14:01:10|9.22|7.82|9.31|7.91|9.36|7.96|9.22|7.82|0
1652104880000|2022-05-09 14:01:20|9.26|7.86|9.17|7.77|9.29|7.89|9.17|7.77|0
1652104890000|2022-05-09 14:01:30|9.32|7.92|9.82|8.42|9.82|8.42|9.32|7.92|0
1652104900000|2022-05-09 14:01:40|9.76|8.36|9.61|8.21|9.76|8.36|9.61|8.21|0
1652104910000|2022-05-09 14:01:50|9.41|8.01|9.56|8.16|9.56|8.16|9.41|8.01|0
1652104920000|2022-05-09 14:02:00|9.71|8.31|9.74|8.34|10.09|8.69|9.71|8.31|0
1652104930000|2022-05-09 14:02:10|9.7|8.3|9.72|8.32|9.72|8.32|9.66|8.26|0
1652104940000|2022-05-09 14:02:20|9.58|8.18|9.68|8.28|9.68|8.28|9.58|8.18|0
1652104950000|2022-05-09 14:02:30|9.52|8.12|9.41|8.01|9.52|8.12|9.41|8.01|0
1652104960000|2022-05-09 14:02:40|9.52|8.12|9.63|8.23|9.63|8.23|9.49|8.09|0
1652104970000|2022-05-09 14:02:50|9.64|8.24|9.85|8.45|9.85|8.45|9.64|8.24|0
1652104980000|2022-05-09 14:03:00|9.99|8.59|9.96|8.56|9.99|8.59|9.94|8.54|0
1652104990000|2022-05-09 14:03:10|9.76|8.36|9.67|8.27|9.76|8.36|9.67|8.27|0
1652105000000|2022-05-09 14:03:20|9.62|8.22|9.81|8.41|9.81|8.41|9.62|8.22|0
1652105010000|2022-05-09 14:03:30|9.89|8.49|9.96|8.56|9.96|8.56|9.89|8.49|0
1652105020000|2022-05-09 14:03:40|9.97|8.57|9.96|8.56|10.06|8.66|9.96|8.56|0
1652105030000|2022-05-09 14:03:50|9.87|8.47|10.03|8.63|10.03|8.63|9.87|8.47|0
1652105040000|2022-05-09 14:04:00|9.98|8.58|10.09|8.69|10.09|8.69|9.96|8.56|0
1652105050000|2022-05-09 14:04:10|10.03|8.63|9.8|8.4|10.03|8.63|9.8|8.4|0
1652105060000|2022-05-09 14:04:20|9.79|8.39|9.63|8.23|9.84|8.44|9.63|8.23|0
1652105070000|2022-05-09 14:04:30|9.59|8.19|9.54|8.14|9.59|8.19|9.54|8.14|0
1652105080000|2022-05-09 14:04:40|9.43|8.03|9.48|8.08|9.48|8.08|9.43|8.03|0
1652105090000|2022-05-09 14:04:50|9.31|7.91|9.41|8.01|9.41|8.01|9.28|7.88|0
1652105100000|2022-05-09 14:05:00|9.4|8|9.54|8.14|9.59|8.19|9.4|8|0
1652105110000|2022-05-09 14:05:10|9.5|8.1|9.63|8.23|9.63|8.23|9.5|8.1|0
1652105120000|2022-05-09 14:05:20|9.59|8.19|9.52|8.12|9.59|8.19|9.52|8.12|0
1652105130000|2022-05-09 14:05:30|9.48|8.08|9.57|8.17|9.57|8.17|9.48|8.08|0
1652105140000|2022-05-09 14:05:40|9.54|8.14|9.56|8.16|9.59|8.19|9.54|8.14|0
1652105150000|2022-05-09 14:05:50|9.52|8.12|9.65|8.25|9.65|8.25|9.5|8.1|0
1652105160000|2022-05-09 14:06:00|9.57|8.17|9.43|8.03|9.57|8.17|9.43|8.03|0
1652105170000|2022-05-09 14:06:10|9.34|7.94|10.02|8.62|10.15|8.75|9.34|7.94|0
1652105180000|2022-05-09 14:06:20|9.98|8.58|9.99|8.59|10|8.6|9.91|8.51|0
1652105190000|2022-05-09 14:06:30|10.05|8.65|10.02|8.62|10.05|8.65|10|8.6|0
1652105200000|2022-05-09 14:06:40|9.94|8.54|10.09|8.69|10.11|8.71|9.94|8.54|0
1652105210000|2022-05-09 14:06:50|10.24|8.84|10.15|8.75|10.24|8.84|10.15|8.75|0
1652105220000|2022-05-09 14:07:00|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1652105230000|2022-05-09 14:07:10|10.12|8.72|10.07|8.67|10.13|8.73|10.03|8.63|0
1652105240000|2022-05-09 14:07:20|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652105250000|2022-05-09 14:07:30|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652105260000|2022-05-09 14:07:40|9.89|8.49|9.9|8.5|9.91|8.51|9.89|8.49|0
1652105270000|2022-05-09 14:07:50|9.89|8.49|9.76|8.36|9.89|8.49|9.76|8.36|0
1652105280000|2022-05-09 14:08:00|9.72|8.32|9.78|8.38|9.8|8.4|9.72|8.32|0
1652105290000|2022-05-09 14:08:10|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652105300000|2022-05-09 14:08:20|9.81|8.41|9.85|8.45|9.85|8.45|9.8|8.4|0
1652105310000|2022-05-09 14:08:30|9.8|8.4|9.72|8.32|9.8|8.4|9.72|8.32|0
1652105320000|2022-05-09 14:08:40|9.71|8.31|9.58|8.18|9.71|8.31|9.58|8.18|0
1652105330000|2022-05-09 14:08:50|9.6|8.2|9.55|8.15|9.62|8.22|9.53|8.13|0
1652105340000|2022-05-09 14:09:00|9.53|8.13|9.49|8.09|9.53|8.13|9.46|8.06|0
1652105350000|2022-05-09 14:09:10|9.46|8.06|9.37|7.97|9.48|8.08|9.37|7.97|0
1652105360000|2022-05-09 14:09:20|9.28|7.88|9.35|7.95|9.37|7.97|9.28|7.88|0
1652105370000|2022-05-09 14:09:30|9.39|7.99|9.32|7.92|9.39|7.99|9.32|7.92|0
1652105380000|2022-05-09 14:09:40|9.34|7.94|9.32|7.92|9.39|7.99|9.32|7.92|0
1652105390000|2022-05-09 14:09:50|9.34|7.94|9.29|7.89|9.35|7.95|9.29|7.89|0
1652105400000|2022-05-09 14:10:00|9.27|7.87|9.47|8.07|9.47|8.07|9.27|7.87|0
1652105410000|2022-05-09 14:10:10|9.53|8.13|9.45|8.05|9.53|8.13|9.45|8.05|0
1652105420000|2022-05-09 14:10:20|9.46|8.06|9.33|7.93|9.46|8.06|9.31|7.91|0
1652105430000|2022-05-09 14:10:30|10.35|8.95|10.48|9.08|10.51|9.11|10.35|8.95|0
1652105440000|2022-05-09 14:10:40|10.43|9.03|10.55|9.15|10.57|9.17|10.43|9.03|0
1652105450000|2022-05-09 14:10:50|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1652105460000|2022-05-09 14:11:00|10.44|9.04|10.5|9.1|10.5|9.1|10.37|8.97|0
1652105470000|2022-05-09 14:11:10|10.57|9.17|10.55|9.15|10.73|9.33|10.55|9.15|0
1652105480000|2022-05-09 14:11:20|10.67|9.27|10.5|9.1|10.69|9.29|10.5|9.1|0
1652105490000|2022-05-09 14:11:30|10.42|9.02|10.48|9.08|10.48|9.08|10.42|9.02|0
1652105500000|2022-05-09 14:11:40|10.46|9.06|10.42|9.02|10.46|9.06|10.39|8.99|0
1652105510000|2022-05-09 14:11:50|10.46|9.06|10.42|9.02|10.49|9.09|10.42|9.02|0
1652105520000|2022-05-09 14:12:00|10.4|9|10.31|8.91|10.4|9|10.31|8.91|0
1652105530000|2022-05-09 14:12:10|10.3|8.9|10.29|8.89|10.33|8.93|10.29|8.89|0
1652105540000|2022-05-09 14:12:20|10.53|9.13|10.44|9.04|10.53|9.13|10.44|9.04|0
1652105550000|2022-05-09 14:12:30|10.45|9.05|10.31|8.91|10.45|9.05|10.29|8.89|0
1652105560000|2022-05-09 14:12:40|10.27|8.87|10.44|9.04|10.44|9.04|10.27|8.87|0
1652105570000|2022-05-09 14:12:50|10.63|9.23|10.77|9.37|10.78|9.38|10.63|9.23|0
1652105580000|2022-05-09 14:13:00|10.75|9.35|10.77|9.37|10.77|9.37|10.73|9.33|0
1652105590000|2022-05-09 14:13:10|10.79|9.39|11.1|9.7|11.1|9.7|10.79|9.39|0
1652105600000|2022-05-09 14:13:20|11.14|9.74|11.22|9.82|11.24|9.84|11.14|9.74|0
1652105610000|2022-05-09 14:13:30|11.18|9.78|11.05|9.65|11.18|9.78|11.05|9.65|0
1652105620000|2022-05-09 14:13:40|11.04|9.64|10.84|9.44|11.04|9.64|10.84|9.44|0
1652105630000|2022-05-09 14:13:50|10.94|9.54|10.86|9.46|11|9.6|10.86|9.46|0
1652105640000|2022-05-09 14:14:00|10.87|9.47|10.98|9.58|11|9.6|10.87|9.47|0
1652105650000|2022-05-09 14:14:10|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1652105660000|2022-05-09 14:14:20|11.02|9.62|11.04|9.64|11.04|9.64|11|9.6|0
1652105670000|2022-05-09 14:14:30|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1652105680000|2022-05-09 14:14:40|11.07|9.67|11|9.6|11.07|9.67|10.98|9.58|0
1652105690000|2022-05-09 14:14:50|10.98|9.58|10.88|9.48|10.98|9.58|10.88|9.48|0
1652105700000|2022-05-09 14:15:00|10.8|9.4|10.75|9.35|10.8|9.4|10.75|9.35|0
1652105710000|2022-05-09 14:15:10|10.94|9.54|11.02|9.62|11.06|9.66|10.94|9.54|0
1652105720000|2022-05-09 14:15:20|10.98|9.58|10.8|9.4|10.98|9.58|10.8|9.4|0
1652105730000|2022-05-09 14:15:30|10.74|9.34|10.63|9.23|10.74|9.34|10.53|9.13|0
1652105740000|2022-05-09 14:15:40|10.65|9.25|10.72|9.32|10.72|9.32|10.65|9.25|0
1652105750000|2022-05-09 14:15:50|10.71|9.31|10.84|9.44|11|9.6|10.71|9.31|0
1652105760000|2022-05-09 14:16:00|10.76|9.36|10.94|9.54|10.94|9.54|10.74|9.34|0
1652105770000|2022-05-09 14:16:10|10.95|9.55|11.2|9.8|11.24|9.84|10.95|9.55|0
1652105780000|2022-05-09 14:16:20|11.19|9.79|11.08|9.68|11.19|9.79|11.08|9.68|0
1652105790000|2022-05-09 14:16:30|11.04|9.64|10.8|9.4|11.04|9.64|10.8|9.4|0
1652105800000|2022-05-09 14:16:40|10.74|9.34|10.82|9.42|10.86|9.46|10.74|9.34|0
1652105810000|2022-05-09 14:16:50|10.94|9.54|10.94|9.54|10.96|9.56|10.92|9.52|0
1652105820000|2022-05-09 14:17:00|11.02|9.62|10.9|9.5|11.04|9.64|10.9|9.5|0
1652105830000|2022-05-09 14:17:10|10.92|9.52|10.98|9.58|11.01|9.61|10.92|9.52|0
1652105840000|2022-05-09 14:17:20|11.04|9.64|10.86|9.46|11.04|9.64|10.86|9.46|0
1652105850000|2022-05-09 14:17:30|10.82|9.42|10.8|9.4|10.82|9.42|10.78|9.38|0
1652105860000|2022-05-09 14:17:40|10.78|9.38|10.67|9.27|10.78|9.38|10.67|9.27|0
1652105870000|2022-05-09 14:17:50|10.73|9.33|10.61|9.21|10.73|9.33|10.61|9.21|0
1652105880000|2022-05-09 14:18:00|10.57|9.17|10.42|9.02|10.57|9.17|10.42|9.02|0
1652105890000|2022-05-09 14:18:10|10.44|9.04|10.31|8.91|10.44|9.04|10.31|8.91|0
1652105900000|2022-05-09 14:18:20|10.33|8.93|10.38|8.98|10.38|8.98|10.31|8.91|0
1652105910000|2022-05-09 14:18:30|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1652105920000|2022-05-09 14:18:40|10.38|8.98|10.43|9.03|10.43|9.03|10.34|8.94|0
1652105930000|2022-05-09 14:18:50|10.42|9.02|10.47|9.07|10.47|9.07|10.31|8.91|0
1652105940000|2022-05-09 14:19:00|10.42|9.02|10.31|8.91|10.42|9.02|10.3|8.9|0
1652105950000|2022-05-09 14:19:10|10.25|8.85|10.3|8.9|10.34|8.94|10.25|8.85|0
1652105960000|2022-05-09 14:19:20|10.32|8.92|10.53|9.13|10.53|9.13|10.32|8.92|0
1652105970000|2022-05-09 14:19:30|10.44|9.04|10.29|8.89|10.44|9.04|10.23|8.83|0
1652105980000|2022-05-09 14:19:40|10.25|8.85|10.15|8.75|10.25|8.85|10.15|8.75|0
1652105990000|2022-05-09 14:19:50|10.23|8.83|10.31|8.91|10.32|8.92|10.23|8.83|0
1652106000000|2022-05-09 14:20:00|10.27|8.87|10.16|8.76|10.27|8.87|10.16|8.76|0
1652106010000|2022-05-09 14:20:10|10.21|8.81|10.36|8.96|10.42|9.02|10.21|8.81|0
1652106020000|2022-05-09 14:20:20|10.26|8.86|10.17|8.77|10.26|8.86|10.17|8.77|0
1652106030000|2022-05-09 14:20:30|10.2|8.8|10.1|8.7|10.2|8.8|10.1|8.7|0
1652106040000|2022-05-09 14:20:40|10.06|8.66|10.06|8.66|10.06|8.66|10.04|8.64|0
1652106050000|2022-05-09 14:20:50|10.04|8.64|10.14|8.74|10.27|8.87|10.04|8.64|0
1652106060000|2022-05-09 14:21:00|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1652106070000|2022-05-09 14:21:10|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1652106080000|2022-05-09 14:21:20|10.21|8.81|10.29|8.89|10.3|8.9|10.21|8.81|0
1652106090000|2022-05-09 14:21:30|10.49|9.09|10.34|8.94|10.49|9.09|10.34|8.94|0
1652106100000|2022-05-09 14:21:40|10.23|8.83|10.29|8.89|10.3|8.9|10.23|8.83|0
1652106110000|2022-05-09 14:21:50|10.34|8.94|10.36|8.96|10.36|8.96|10.3|8.9|0
1652106120000|2022-05-09 14:22:00|10.49|9.09|10.45|9.05|10.49|9.09|10.42|9.02|0
1652106130000|2022-05-09 14:22:10|10.34|8.94|10.17|8.77|10.34|8.94|10.15|8.75|0
1652106140000|2022-05-09 14:22:20|10.23|8.83|10.12|8.72|10.23|8.83|10.12|8.72|0
1652106150000|2022-05-09 14:22:30|10.08|8.68|10.06|8.66|10.12|8.72|10.04|8.64|0
1652106160000|2022-05-09 14:22:40|10.1|8.7|10.12|8.72|10.15|8.75|10.1|8.7|0
1652106170000|2022-05-09 14:22:50|10|8.6|9.92|8.52|10.04|8.64|9.92|8.52|0
1652106180000|2022-05-09 14:23:00|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1652106190000|2022-05-09 14:23:10|9.88|8.48|9.95|8.55|9.95|8.55|9.88|8.48|0
1652106200000|2022-05-09 14:23:20|10.03|8.63|9.9|8.5|10.03|8.63|9.9|8.5|0
1652106210000|2022-05-09 14:23:30|9.92|8.52|9.88|8.48|9.93|8.53|9.88|8.48|0
1652106220000|2022-05-09 14:23:40|9.9|8.5|9.88|8.48|9.9|8.5|9.87|8.47|0
1652106230000|2022-05-09 14:23:50|9.92|8.52|9.93|8.53|9.93|8.53|9.86|8.46|0
1652106240000|2022-05-09 14:24:00|9.85|8.45|9.86|8.46|9.86|8.46|9.77|8.37|0
1652106250000|2022-05-09 14:24:10|9.84|8.44|9.95|8.55|9.95|8.55|9.79|8.39|0
1652106260000|2022-05-09 14:24:20|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1652106270000|2022-05-09 14:24:30|9.82|8.42|9.79|8.39|9.83|8.43|9.77|8.37|0
1652106280000|2022-05-09 14:24:40|9.68|8.28|9.67|8.27|9.68|8.28|9.65|8.25|0
1652106290000|2022-05-09 14:24:50|9.63|8.23|9.61|8.21|9.63|8.23|9.61|8.21|0
1652106300000|2022-05-09 14:25:00|9.52|8.12|9.75|8.35|9.75|8.35|9.52|8.12|0
1652106310000|2022-05-09 14:25:10|9.77|8.37|9.65|8.25|9.79|8.39|9.65|8.25|0
1652106320000|2022-05-09 14:25:20|9.67|8.27|9.68|8.28|9.81|8.41|9.67|8.27|0
1652106330000|2022-05-09 14:25:30|9.74|8.34|9.74|8.34|9.75|8.35|9.74|8.34|0
1652106340000|2022-05-09 14:25:40|9.75|8.35|9.74|8.34|9.81|8.41|9.74|8.34|0
1652106350000|2022-05-09 14:25:50|9.68|8.28|9.7|8.3|9.75|8.35|9.68|8.28|0
1652106360000|2022-05-09 14:26:00|9.9|8.5|9.9|8.5|9.92|8.52|9.88|8.48|0
1652106370000|2022-05-09 14:26:10|9.92|8.52|9.9|8.5|9.92|8.52|9.88|8.48|0
1652106380000|2022-05-09 14:26:20|9.88|8.48|9.99|8.59|9.99|8.59|9.86|8.46|0
1652106390000|2022-05-09 14:26:30|9.93|8.53|9.88|8.48|9.93|8.53|9.88|8.48|0
1652106400000|2022-05-09 14:26:40|9.96|8.56|9.81|8.41|9.96|8.56|9.74|8.34|0
1652106410000|2022-05-09 14:26:50|9.75|8.35|9.86|8.46|9.95|8.55|9.75|8.35|0
1652106420000|2022-05-09 14:27:00|9.88|8.48|9.86|8.46|9.93|8.53|9.86|8.46|0
1652106430000|2022-05-09 14:27:10|9.84|8.44|9.77|8.37|9.84|8.44|9.77|8.37|0
1652106440000|2022-05-09 14:27:20|9.8|8.4|9.9|8.5|9.91|8.51|9.8|8.4|0
1652106450000|2022-05-09 14:27:30|9.84|8.44|9.86|8.46|9.88|8.48|9.83|8.43|0
1652106460000|2022-05-09 14:27:40|9.82|8.42|9.9|8.5|9.9|8.5|9.82|8.42|0
1652106470000|2022-05-09 14:27:50|9.85|8.45|9.86|8.46|9.86|8.46|9.81|8.41|0
1652106480000|2022-05-09 14:28:00|9.82|8.42|9.72|8.32|9.82|8.42|9.72|8.32|0
1652106490000|2022-05-09 14:28:10|9.66|8.26|9.64|8.24|9.66|8.26|9.63|8.23|0
1652106500000|2022-05-09 14:28:20|9.63|8.23|9.79|8.39|9.79|8.39|9.59|8.19|0
1652106510000|2022-05-09 14:28:30|9.72|8.32|9.67|8.27|9.75|8.35|9.67|8.27|0
1652106520000|2022-05-09 14:28:40|9.68|8.28|9.59|8.19|9.68|8.28|9.58|8.18|0
1652106530000|2022-05-09 14:28:50|9.58|8.18|9.49|8.09|9.58|8.18|9.49|8.09|0
1652106540000|2022-05-09 14:29:00|9.45|8.05|9.47|8.07|9.47|8.07|9.42|8.02|0
1652106550000|2022-05-09 14:29:10|9.44|8.04|9.33|7.93|9.44|8.04|9.33|7.93|0
1652106560000|2022-05-09 14:29:20|9.51|8.11|9.4|8|9.51|8.11|9.37|7.97|0
1652106570000|2022-05-09 14:29:30|9.38|7.98|9.37|7.97|9.38|7.98|9.35|7.95|0
1652106580000|2022-05-09 14:29:40|9.35|7.95|9.38|7.98|9.38|7.98|9.35|7.95|0
1652106590000|2022-05-09 14:29:50|9.49|8.09|9.47|8.07|9.49|8.09|9.45|8.05|0
1652106600000|2022-05-09 14:30:00|9.34|7.94|9.3|7.9|9.34|7.94|9.3|7.9|0
1652106610000|2022-05-09 14:30:10|9.26|7.86|9.21|7.81|9.26|7.86|9.21|7.81|0
1652106620000|2022-05-09 14:30:20|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652106630000|2022-05-09 14:30:30|9.2|7.8|9.37|7.97|9.37|7.97|9.2|7.8|0
1652106640000|2022-05-09 14:30:40|9.3|7.9|9.26|7.86|9.3|7.9|9.26|7.86|0
1652106650000|2022-05-09 14:30:50|9.3|7.9|9.31|7.91|9.37|7.97|9.3|7.9|0
1652106660000|2022-05-09 14:31:00|9.37|7.97|9.31|7.91|9.37|7.97|9.31|7.91|0
1652106670000|2022-05-09 14:31:10|9.35|7.95|9.36|7.96|9.36|7.96|9.35|7.95|0
1652106680000|2022-05-09 14:31:20|9.35|7.95|9.35|7.95|9.35|7.95|9.3|7.9|0
1652106690000|2022-05-09 14:31:30|9.31|7.91|9.31|7.91|9.31|7.91|9.31|7.91|0
1652106700000|2022-05-09 14:31:40|9.37|7.97|9.39|7.99|9.42|8.02|9.37|7.97|0
1652106710000|2022-05-09 14:31:50|9.35|7.95|9.3|7.9|9.35|7.95|9.3|7.9|0
1652106720000|2022-05-09 14:32:00|9.25|7.85|9.26|7.86|9.26|7.86|9.25|7.85|0
1652106730000|2022-05-09 14:32:10|9.33|7.93|9.28|7.88|9.33|7.93|9.28|7.88|0
1652106740000|2022-05-09 14:32:20|9.25|7.85|9.21|7.81|9.26|7.86|9.19|7.79|0
1652106750000|2022-05-09 14:32:30|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1652106760000|2022-05-09 14:32:40|9.21|7.81|9.19|7.79|9.21|7.81|9.19|7.79|0
1652106770000|2022-05-09 14:32:50|9.18|7.78|9.18|7.78|9.19|7.79|9.16|7.76|0
1652106780000|2022-05-09 14:33:00|9.06|7.66|9.17|7.77|9.17|7.77|9.06|7.66|0
1652106790000|2022-05-09 14:33:10|9.25|7.85|9.21|7.81|9.29|7.89|9.21|7.81|0
1652106800000|2022-05-09 14:33:20|9.19|7.79|9.23|7.83|9.28|7.88|9.19|7.79|0
1652106810000|2022-05-09 14:33:30|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1652106820000|2022-05-09 14:33:40|9.25|7.85|9.19|7.79|9.25|7.85|9.19|7.79|0
1652106830000|2022-05-09 14:33:50|9.21|7.81|9.23|7.83|9.25|7.85|9.21|7.81|0
1652106840000|2022-05-09 14:34:00|9.2|7.8|9.19|7.79|9.25|7.85|9.19|7.79|0
1652106850000|2022-05-09 14:34:10|9.21|7.81|9.25|7.85|9.25|7.85|9.18|7.78|0
1652106860000|2022-05-09 14:34:20|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1652106870000|2022-05-09 14:34:30|9.3|7.9|9.57|8.17|9.57|8.17|9.3|7.9|0
1652106880000|2022-05-09 14:34:40|9.54|8.14|9.64|8.24|9.64|8.24|9.52|8.12|0
1652106890000|2022-05-09 14:34:50|9.63|8.23|9.59|8.19|9.63|8.23|9.57|8.17|0
1652106900000|2022-05-09 14:35:00|9.53|8.13|9.45|8.05|9.53|8.13|9.43|8.03|0
1652106910000|2022-05-09 14:35:10|9.52|8.12|9.47|8.07|9.52|8.12|9.47|8.07|0
1652106920000|2022-05-09 14:35:20|9.5|8.1|9.59|8.19|9.59|8.19|9.5|8.1|0
1652106930000|2022-05-09 14:35:30|9.62|8.22|9.54|8.14|9.62|8.22|9.54|8.14|0
1652106940000|2022-05-09 14:35:40|9.53|8.13|9.56|8.16|9.56|8.16|9.52|8.12|0
1652106950000|2022-05-09 14:35:50|9.55|8.15|9.54|8.14|9.55|8.15|9.54|8.14|0
1652106960000|2022-05-09 14:36:00|9.46|8.06|9.45|8.05|9.46|8.06|9.38|7.98|0
1652106970000|2022-05-09 14:36:10|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1652106980000|2022-05-09 14:36:20|9.45|8.05|9.5|8.1|9.5|8.1|9.42|8.02|0
1652106990000|2022-05-09 14:36:30|9.52|8.12|9.52|8.12|9.52|8.12|9.49|8.09|0
1652107000000|2022-05-09 14:36:40|9.56|8.16|9.49|8.09|9.57|8.17|9.49|8.09|0
1652107010000|2022-05-09 14:36:50|9.5|8.1|9.35|7.95|9.5|8.1|9.35|7.95|0
1652107020000|2022-05-09 14:37:00|9.33|7.93|9.26|7.86|9.33|7.93|9.24|7.84|0
1652107030000|2022-05-09 14:37:10|9.3|7.9|9.25|7.85|9.3|7.9|9.24|7.84|0
1652107040000|2022-05-09 14:37:20|9.23|7.83|9.11|7.71|9.23|7.83|9.11|7.71|0
1652107050000|2022-05-09 14:37:30|9.14|7.74|9.12|7.72|9.18|7.78|9.12|7.72|0
1652107060000|2022-05-09 14:37:40|9.11|7.71|9.11|7.71|9.11|7.71|9.08|7.68|0
1652107070000|2022-05-09 14:37:50|9.08|7.68|9.08|7.68|9.09|7.69|9.08|7.68|0
1652107080000|2022-05-09 14:38:00|9.1|7.7|9.05|7.65|9.1|7.7|9.04|7.64|0
1652107090000|2022-05-09 14:38:10|9.08|7.68|8.99|7.59|9.08|7.68|8.98|7.58|0
1652107100000|2022-05-09 14:38:20|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652107110000|2022-05-09 14:38:30|8.98|7.58|8.94|7.54|8.98|7.58|8.93|7.53|0
1652107120000|2022-05-09 14:38:40|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652107130000|2022-05-09 14:38:50|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652107140000|2022-05-09 14:39:00|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1652107150000|2022-05-09 14:39:10|8.91|7.51|8.79|7.39|8.94|7.54|8.79|7.39|0
1652107160000|2022-05-09 14:39:20|8.77|7.37|8.73|7.33|8.77|7.37|8.71|7.31|0
1652107170000|2022-05-09 14:39:30|8.71|7.31|8.63|7.23|8.71|7.31|8.63|7.23|0
1652107180000|2022-05-09 14:39:40|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1652107190000|2022-05-09 14:39:50|8.65|7.25|8.65|7.25|8.68|7.28|8.65|7.25|0
1652107200000|2022-05-09 14:40:00|8.66|7.26|8.66|7.26|8.71|7.31|8.66|7.26|0
1652107210000|2022-05-09 14:40:10|8.76|7.36|8.78|7.38|8.83|7.43|8.76|7.36|0
1652107220000|2022-05-09 14:40:20|8.81|7.41|8.84|7.44|8.84|7.44|8.78|7.38|0
1652107230000|2022-05-09 14:40:30|8.89|7.49|8.87|7.47|8.91|7.51|8.87|7.47|0
1652107240000|2022-05-09 14:40:40|8.96|7.56|8.88|7.48|8.96|7.56|8.88|7.48|0
1652107250000|2022-05-09 14:40:50|8.92|7.52|8.91|7.51|8.96|7.56|8.91|7.51|0
1652107260000|2022-05-09 14:41:00|8.86|7.46|9|7.6|9|7.6|8.86|7.46|0
1652107270000|2022-05-09 14:41:10|8.92|7.52|9.02|7.62|9.05|7.65|8.89|7.49|0
1652107280000|2022-05-09 14:41:20|8.99|7.59|9.07|7.67|9.07|7.67|8.99|7.59|0
1652107290000|2022-05-09 14:41:30|9.24|7.84|9.26|7.86|9.26|7.86|9.23|7.83|0
1652107300000|2022-05-09 14:41:40|9.33|7.93|9.28|7.88|9.41|8.01|9.28|7.88|0
1652107310000|2022-05-09 14:41:50|9.23|7.83|9.14|7.74|9.23|7.83|9.14|7.74|0
1652107320000|2022-05-09 14:42:00|9.16|7.76|9.17|7.77|9.24|7.84|9.16|7.76|0
1652107330000|2022-05-09 14:42:10|9.19|7.79|9.19|7.79|9.19|7.79|9.12|7.72|0
1652107340000|2022-05-09 14:42:20|9.23|7.83|9.45|8.05|9.45|8.05|9.23|7.83|0
1652107350000|2022-05-09 14:42:30|9.5|8.1|9.26|7.86|9.5|8.1|9.26|7.86|0
1652107360000|2022-05-09 14:42:40|9.3|7.9|9.33|7.93|9.34|7.94|9.3|7.9|0
1652107370000|2022-05-09 14:42:50|9.31|7.91|9.33|7.93|9.33|7.93|9.31|7.91|0
1652107380000|2022-05-09 14:43:00|9.21|7.81|9.33|7.93|9.33|7.93|9.21|7.81|0
1652107390000|2022-05-09 14:43:10|9.34|7.94|9.33|7.93|9.41|8.01|9.33|7.93|0
1652107400000|2022-05-09 14:43:20|9.29|7.89|9.28|7.88|9.29|7.89|9.28|7.88|0
1652107410000|2022-05-09 14:43:30|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1652107420000|2022-05-09 14:43:40|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1652107430000|2022-05-09 14:43:50|9.17|7.77|9.16|7.76|9.17|7.77|9.16|7.76|0
1652107440000|2022-05-09 14:44:00|9.12|7.72|9.11|7.71|9.12|7.72|9.07|7.67|0
1652107450000|2022-05-09 14:44:10|9.12|7.72|9.06|7.66|9.12|7.72|9.06|7.66|0
1652107460000|2022-05-09 14:44:20|8.98|7.58|9.05|7.65|9.05|7.65|8.89|7.49|0
1652107470000|2022-05-09 14:44:30|9.07|7.67|9.07|7.67|9.07|7.67|9.06|7.66|0
1652107480000|2022-05-09 14:44:40|9.15|7.75|9.17|7.77|9.17|7.77|9.14|7.74|0
1652107490000|2022-05-09 14:44:50|9.18|7.78|9.38|7.98|9.38|7.98|9.16|7.76|0
1652107500000|2022-05-09 14:45:00|9.48|8.08|9.59|8.19|9.64|8.24|9.48|8.08|0
1652107510000|2022-05-09 14:45:10|9.48|8.08|9.41|8.01|9.48|8.08|9.33|7.93|0
1652107520000|2022-05-09 14:45:20|9.43|8.03|9.42|8.02|9.45|8.05|9.42|8.02|0
1652107530000|2022-05-09 14:45:30|9.56|8.16|9.55|8.15|9.59|8.19|9.53|8.13|0
1652107540000|2022-05-09 14:45:40|9.59|8.19|9.5|8.1|9.59|8.19|9.48|8.08|0
1652107550000|2022-05-09 14:45:50|9.45|8.05|9.58|8.18|9.59|8.19|9.45|8.05|0
1652107560000|2022-05-09 14:46:00|9.6|8.2|9.64|8.24|9.64|8.24|9.6|8.2|0
1652107570000|2022-05-09 14:46:10|9.69|8.29|9.62|8.22|9.69|8.29|9.62|8.22|0
1652107580000|2022-05-09 14:46:20|9.7|8.3|9.75|8.35|9.75|8.35|9.7|8.3|0
1652107590000|2022-05-09 14:46:30|9.71|8.31|9.82|8.42|9.82|8.42|9.71|8.31|0
1652107600000|2022-05-09 14:46:40|9.75|8.35|9.68|8.28|9.75|8.35|9.68|8.28|0
1652107610000|2022-05-09 14:46:50|9.66|8.26|9.64|8.24|9.66|8.26|9.64|8.24|0
1652107620000|2022-05-09 14:47:00|9.38|7.98|9.38|7.98|9.38|7.98|9.38|7.98|0
1652107630000|2022-05-09 14:47:10|9.39|7.99|9.31|7.91|9.39|7.99|9.31|7.91|0
1652107640000|2022-05-09 14:47:20|9.33|7.93|9.33|7.93|9.34|7.94|9.29|7.89|0
1652107650000|2022-05-09 14:47:30|9.36|7.96|9.26|7.86|9.36|7.96|9.26|7.86|0
1652107660000|2022-05-09 14:47:40|9.31|7.91|9.43|8.03|9.43|8.03|9.31|7.91|0
1652107670000|2022-05-09 14:47:50|9.5|8.1|9.75|8.35|9.75|8.35|9.5|8.1|0
1652107680000|2022-05-09 14:48:00|9.87|8.47|9.76|8.36|9.87|8.47|9.71|8.31|0
1652107690000|2022-05-09 14:48:10|9.75|8.35|9.69|8.29|9.78|8.38|9.69|8.29|0
1652107700000|2022-05-09 14:48:20|9.64|8.24|9.55|8.15|9.68|8.28|9.55|8.15|0
1652107710000|2022-05-09 14:48:30|9.61|8.21|9.69|8.29|9.69|8.29|9.61|8.21|0
1652107720000|2022-05-09 14:48:40|9.73|8.33|9.64|8.24|9.73|8.33|9.64|8.24|0
1652107730000|2022-05-09 14:48:50|9.76|8.36|9.75|8.35|9.84|8.44|9.75|8.35|0
1652107740000|2022-05-09 14:49:00|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1652107750000|2022-05-09 14:49:10|9.96|8.56|9.88|8.48|9.96|8.56|9.88|8.48|0
1652107760000|2022-05-09 14:49:20|9.85|8.45|9.93|8.53|9.93|8.53|9.85|8.45|0
1652107770000|2022-05-09 14:49:30|9.91|8.51|9.75|8.35|9.91|8.51|9.75|8.35|0
1652107780000|2022-05-09 14:49:40|9.78|8.38|9.62|8.22|9.78|8.38|9.61|8.21|0
1652107790000|2022-05-09 14:49:50|9.69|8.29|9.63|8.23|9.69|8.29|9.63|8.23|0
1652107800000|2022-05-09 14:50:00|9.59|8.19|9.66|8.26|9.69|8.29|9.59|8.19|0
1652107810000|2022-05-09 14:50:10|9.61|8.21|9.73|8.33|9.73|8.33|9.61|8.21|0
1652107820000|2022-05-09 14:50:20|9.87|8.47|9.76|8.36|9.89|8.49|9.76|8.36|0
1652107830000|2022-05-09 14:50:30|9.86|8.46|9.67|8.27|9.86|8.46|9.67|8.27|0
1652107840000|2022-05-09 14:50:40|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1652107850000|2022-05-09 14:50:50|9.6|8.2|9.6|8.2|9.6|8.2|9.59|8.19|0
1652107860000|2022-05-09 14:51:00|9.49|8.09|9.48|8.08|9.49|8.09|9.45|8.05|0
1652107870000|2022-05-09 14:51:10|9.55|8.15|9.48|8.08|9.55|8.15|9.48|8.08|0
1652107880000|2022-05-09 14:51:20|9.46|8.06|9.27|7.87|9.46|8.06|9.27|7.87|0
1652107890000|2022-05-09 14:51:30|9.19|7.79|9.04|7.64|9.19|7.79|9.02|7.62|0
1652107900000|2022-05-09 14:51:40|9.11|7.71|9.06|7.66|9.11|7.71|9.02|7.62|0
1652107910000|2022-05-09 14:51:50|9.02|7.62|8.99|7.59|9.02|7.62|8.99|7.59|0
1652107920000|2022-05-09 14:52:00|9.01|7.61|9.19|7.79|9.24|7.84|9.01|7.61|0
1652107930000|2022-05-09 14:52:10|9.14|7.74|9.06|7.66|9.14|7.74|9.06|7.66|0
1652107940000|2022-05-09 14:52:20|9.01|7.61|9.1|7.7|9.11|7.71|9.01|7.61|0
1652107950000|2022-05-09 14:52:30|9.17|7.77|9.06|7.66|9.17|7.77|9.06|7.66|0
1652107960000|2022-05-09 14:52:40|9.09|7.69|9.05|7.65|9.09|7.69|9.05|7.65|0
1652107970000|2022-05-09 14:52:50|9.11|7.71|9.14|7.74|9.19|7.79|9.11|7.71|0
1652107980000|2022-05-09 14:53:00|9.12|7.72|9.07|7.67|9.12|7.72|9.05|7.65|0
1652107990000|2022-05-09 14:53:10|9.04|7.64|9.07|7.67|9.07|7.67|9.02|7.62|0
1652108000000|2022-05-09 14:53:20|9.05|7.65|8.99|7.59|9.05|7.65|8.99|7.59|0
1652108010000|2022-05-09 14:53:30|9|7.6|9.09|7.69|9.1|7.7|9|7.6|0
1652108020000|2022-05-09 14:53:40|9.12|7.72|9.05|7.65|9.12|7.72|9.05|7.65|0
1652108030000|2022-05-09 14:53:50|9.07|7.67|9.02|7.62|9.09|7.69|9.02|7.62|0
1652108040000|2022-05-09 14:54:00|8.97|7.57|8.95|7.55|9|7.6|8.95|7.55|0
1652108050000|2022-05-09 14:54:10|8.91|7.51|9.04|7.64|9.04|7.64|8.91|7.51|0
1652108060000|2022-05-09 14:54:20|8.99|7.59|9|7.6|9.02|7.62|8.99|7.59|0
1652108070000|2022-05-09 14:54:30|8.99|7.59|8.93|7.53|8.99|7.59|8.92|7.52|0
1652108080000|2022-05-09 14:54:40|8.99|7.59|8.92|7.52|8.99|7.59|8.92|7.52|0
1652108090000|2022-05-09 14:54:50|8.94|7.54|8.74|7.34|8.94|7.54|8.74|7.34|0
1652108100000|2022-05-09 14:55:00|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1652108110000|2022-05-09 14:55:10|8.68|7.28|8.81|7.41|8.81|7.41|8.68|7.28|0
1652108120000|2022-05-09 14:55:20|8.76|7.36|8.84|7.44|8.84|7.44|8.76|7.36|0
1652108130000|2022-05-09 14:55:30|8.82|7.42|8.81|7.41|8.91|7.51|8.81|7.41|0
1652108140000|2022-05-09 14:55:40|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1652108150000|2022-05-09 14:55:50|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1652108160000|2022-05-09 14:56:00|8.62|7.22|8.65|7.25|8.68|7.28|8.62|7.22|0
1652108170000|2022-05-09 14:56:10|8.61|7.21|8.61|7.21|8.63|7.23|8.61|7.21|0
1652108180000|2022-05-09 14:56:20|8.55|7.15|8.79|7.39|8.79|7.39|8.55|7.15|0
1652108190000|2022-05-09 14:56:30|8.66|7.26|8.68|7.28|8.68|7.28|8.63|7.23|0
1652108200000|2022-05-09 14:56:40|8.79|7.39|8.99|7.59|8.99|7.59|8.79|7.39|0
1652108210000|2022-05-09 14:56:50|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1652108220000|2022-05-09 14:57:00|8.99|7.59|9.12|7.72|9.14|7.74|8.99|7.59|0
1652108230000|2022-05-09 14:57:10|9.07|7.67|8.86|7.46|9.07|7.67|8.86|7.46|0
1652108240000|2022-05-09 14:57:20|8.84|7.44|8.77|7.37|8.84|7.44|8.73|7.33|0
1652108250000|2022-05-09 14:57:30|8.76|7.36|8.82|7.42|8.82|7.42|8.76|7.36|0
1652108260000|2022-05-09 14:57:40|8.81|7.41|8.89|7.49|8.92|7.52|8.81|7.41|0
1652108270000|2022-05-09 14:57:50|8.87|7.47|8.8|7.4|8.87|7.47|8.8|7.4|0
1652108280000|2022-05-09 14:58:00|8.81|7.41|8.79|7.39|8.84|7.44|8.79|7.39|0
1652108290000|2022-05-09 14:58:10|8.89|7.49|8.69|7.29|8.89|7.49|8.69|7.29|0
1652108300000|2022-05-09 14:58:20|10.45|9.05|10.34|8.94|10.45|9.05|10.34|8.94|0
1652108310000|2022-05-09 14:58:30|10.38|8.98|9.12|7.72|10.38|8.98|9.06|7.66|0
1652108320000|2022-05-09 14:58:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652108330000|2022-05-09 14:58:50|9.11|7.71|9.28|7.88|9.33|7.93|9.11|7.71|0
1652108340000|2022-05-09 14:59:00|9.25|7.85|9.27|7.87|9.3|7.9|9.25|7.85|0
1652108350000|2022-05-09 14:59:10|9.25|7.85|9.25|7.85|9.3|7.9|9.25|7.85|0
1652108360000|2022-05-09 14:59:20|9.18|7.78|9.22|7.82|9.23|7.83|9.18|7.78|0
1652108370000|2022-05-09 14:59:30|9.2|7.8|9.25|7.85|9.28|7.88|9.2|7.8|0
1652108380000|2022-05-09 14:59:40|9.23|7.83|9.12|7.72|9.23|7.83|9.1|7.7|0
1652108390000|2022-05-09 14:59:50|9.09|7.69|9.08|7.68|9.12|7.72|9.08|7.68|0
1652108400000|2022-05-09 15:00:00|9.07|7.67|9.07|7.67|9.07|7.67|8.95|7.55|0
1652108410000|2022-05-09 15:00:10|8.97|7.57|8.93|7.53|8.97|7.57|8.93|7.53|0
1652108420000|2022-05-09 15:00:20|8.95|7.55|9.05|7.65|9.05|7.65|8.95|7.55|0
1652108430000|2022-05-09 15:00:30|8.98|7.58|9.15|7.75|9.17|7.77|8.98|7.58|0
1652108440000|2022-05-09 15:00:40|9.13|7.73|9.25|7.85|9.25|7.85|9.13|7.73|0
1652108450000|2022-05-09 15:00:50|9.23|7.83|9.28|7.88|9.28|7.88|9.23|7.83|0
1652108460000|2022-05-09 15:01:00|9.37|7.97|9.23|7.83|9.37|7.97|9.23|7.83|0
1652108470000|2022-05-09 15:01:10|9.2|7.8|9.2|7.8|9.23|7.83|9.2|7.8|0
1652108480000|2022-05-09 15:01:20|9.18|7.78|9.25|7.85|9.25|7.85|9.18|7.78|0
1652108490000|2022-05-09 15:01:30|9.23|7.83|9.32|7.92|9.37|7.97|9.23|7.83|0
1652108500000|2022-05-09 15:01:40|9.33|7.93|9.15|7.75|9.33|7.93|9.15|7.75|0
1652108510000|2022-05-09 15:01:50|9.16|7.76|9.17|7.77|9.17|7.77|9.13|7.73|0
1652108520000|2022-05-09 15:02:00|9.11|7.71|9.12|7.72|9.13|7.73|9.11|7.71|0
1652108530000|2022-05-09 15:02:10|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652108540000|2022-05-09 15:02:20|9.1|7.7|9.08|7.68|9.1|7.7|9.03|7.63|0
1652108550000|2022-05-09 15:02:30|9.03|7.63|9.03|7.63|9.08|7.68|9.03|7.63|0
1652108560000|2022-05-09 15:02:40|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652108570000|2022-05-09 15:02:50|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1652108580000|2022-05-09 15:03:00|8.98|7.58|8.97|7.57|9.02|7.62|8.97|7.57|0
1652108590000|2022-05-09 15:03:10|8.96|7.56|8.98|7.58|8.98|7.58|8.96|7.56|0
1652108600000|2022-05-09 15:03:20|9.07|7.67|9.03|7.63|9.07|7.67|9|7.6|0
1652108610000|2022-05-09 15:03:30|9.05|7.65|9.17|7.77|9.18|7.78|9.05|7.65|0
1652108620000|2022-05-09 15:03:40|9.42|8.02|9.38|7.98|9.5|8.1|9.35|7.95|0
1652108630000|2022-05-09 15:03:50|9.36|7.96|9.05|7.65|9.36|7.96|9.05|7.65|0
1652108640000|2022-05-09 15:04:00|9.11|7.71|9.11|7.71|9.16|7.76|9.11|7.71|0
1652108650000|2022-05-09 15:04:10|9.13|7.73|9.13|7.73|9.13|7.73|9.1|7.7|0
1652108660000|2022-05-09 15:04:20|9.11|7.71|9.25|7.85|9.31|7.91|9.11|7.71|0
1652108670000|2022-05-09 15:04:30|9.35|7.95|9.37|7.97|9.37|7.97|9.33|7.93|0
1652108680000|2022-05-09 15:04:40|9.33|7.93|9.3|7.9|9.33|7.93|9.27|7.87|0
1652108690000|2022-05-09 15:04:50|9.35|7.95|9.28|7.88|9.37|7.97|9.28|7.88|0
1652108700000|2022-05-09 15:05:00|9.23|7.83|9.07|7.67|9.23|7.83|9.07|7.67|0
1652108710000|2022-05-09 15:05:10|9.05|7.65|8.9|7.5|9.05|7.65|8.9|7.5|0
1652108720000|2022-05-09 15:05:20|8.97|7.57|8.9|7.5|8.97|7.57|8.9|7.5|0
1652108730000|2022-05-09 15:05:30|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652108740000|2022-05-09 15:05:40|8.92|7.52|8.92|7.52|8.92|7.52|8.89|7.49|0
1652108750000|2022-05-09 15:05:50|8.9|7.5|8.9|7.5|8.92|7.52|8.9|7.5|0
1652108760000|2022-05-09 15:06:00|8.88|7.48|8.9|7.5|8.93|7.53|8.87|7.47|0
1652108770000|2022-05-09 15:06:10|8.88|7.48|8.93|7.53|8.93|7.53|8.87|7.47|0
1652108780000|2022-05-09 15:06:20|8.95|7.55|8.98|7.58|9.01|7.61|8.9|7.5|0
1652108790000|2022-05-09 15:06:30|8.88|7.48|8.84|7.44|8.9|7.5|8.84|7.44|0
1652108800000|2022-05-09 15:06:40|8.83|7.43|8.88|7.48|8.88|7.48|8.83|7.43|0
1652108810000|2022-05-09 15:06:50|8.92|7.52|8.85|7.45|8.92|7.52|8.85|7.45|0
1652108820000|2022-05-09 15:07:00|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652108830000|2022-05-09 15:07:10|8.93|7.53|8.98|7.58|8.98|7.58|8.89|7.49|0
1652108840000|2022-05-09 15:07:20|8.95|7.55|8.97|7.57|9.01|7.61|8.95|7.55|0
1652108850000|2022-05-09 15:07:30|8.96|7.56|9.03|7.63|9.05|7.65|8.96|7.56|0
1652108860000|2022-05-09 15:07:40|9|7.6|8.92|7.52|9|7.6|8.92|7.52|0
1652108870000|2022-05-09 15:07:50|8.95|7.55|9|7.6|9.03|7.63|8.95|7.55|0
1652108880000|2022-05-09 15:08:00|9.06|7.66|9.08|7.68|9.11|7.71|9|7.6|0
1652108890000|2022-05-09 15:08:10|9.03|7.63|8.92|7.52|9.03|7.63|8.92|7.52|0
1652108900000|2022-05-09 15:08:20|8.88|7.48|9|7.6|9|7.6|8.88|7.48|0
1652108910000|2022-05-09 15:08:30|8.98|7.58|9.03|7.63|9.05|7.65|8.98|7.58|0
1652108920000|2022-05-09 15:08:40|8.96|7.56|8.88|7.48|8.96|7.56|8.87|7.47|0
1652108930000|2022-05-09 15:08:50|8.93|7.53|8.98|7.58|8.98|7.58|8.9|7.5|0
1652108940000|2022-05-09 15:09:00|9.02|7.62|8.95|7.55|9.02|7.62|8.95|7.55|0
1652108950000|2022-05-09 15:09:10|9.04|7.64|8.96|7.56|9.04|7.64|8.96|7.56|0
1652108960000|2022-05-09 15:09:20|9.05|7.65|8.98|7.58|9.05|7.65|8.98|7.58|0
1652108970000|2022-05-09 15:09:30|9.01|7.61|9.03|7.63|9.1|7.7|9.01|7.61|0
1652108980000|2022-05-09 15:09:40|9.05|7.65|9.12|7.72|9.16|7.76|9.05|7.65|0
1652108990000|2022-05-09 15:09:50|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1652109000000|2022-05-09 15:10:00|9.15|7.75|9.27|7.87|9.31|7.91|9.15|7.75|0
1652109010000|2022-05-09 15:10:10|9.3|7.9|9.47|8.07|9.47|8.07|9.3|7.9|0
1652109020000|2022-05-09 15:10:20|9.38|7.98|9.32|7.92|9.4|8|9.32|7.92|0
1652109030000|2022-05-09 15:10:30|9.3|7.9|9.36|7.96|9.36|7.96|9.28|7.88|0
1652109040000|2022-05-09 15:10:40|9.4|8|9.4|8|9.4|8|9.4|8|0
1652109050000|2022-05-09 15:10:50|9.51|8.11|9.45|8.05|9.51|8.11|9.45|8.05|0
1652109060000|2022-05-09 15:11:00|9.4|8|9.47|8.07|9.47|8.07|9.4|8|0
1652109070000|2022-05-09 15:11:10|9.54|8.14|9.4|8|9.54|8.14|9.4|8|0
1652109080000|2022-05-09 15:11:20|9.47|8.07|9.42|8.02|9.47|8.07|9.42|8.02|0
1652109090000|2022-05-09 15:11:30|9.44|8.04|9.45|8.05|9.45|8.05|9.42|8.02|0
1652109100000|2022-05-09 15:11:40|9.36|7.96|9.36|7.96|9.41|8.01|9.35|7.95|0
1652109110000|2022-05-09 15:11:50|9.38|7.98|9.42|8.02|9.42|8.02|9.38|7.98|0
1652109120000|2022-05-09 15:12:00|9.4|8|9.33|7.93|9.4|8|9.33|7.93|0
1652109130000|2022-05-09 15:12:10|9.34|7.94|9.31|7.91|9.34|7.94|9.28|7.88|0
1652109140000|2022-05-09 15:12:20|9.35|7.95|9.38|7.98|9.38|7.98|9.35|7.95|0
1652109150000|2022-05-09 15:12:30|9.43|8.03|9.54|8.14|9.54|8.14|9.42|8.02|0
1652109160000|2022-05-09 15:12:40|9.52|8.12|9.42|8.02|9.52|8.12|9.42|8.02|0
1652109170000|2022-05-09 15:12:50|9.41|8.01|9.36|7.96|9.41|8.01|9.36|7.96|0
1652109180000|2022-05-09 15:13:00|9.33|7.93|9.34|7.94|9.34|7.94|9.31|7.91|0
1652109190000|2022-05-09 15:13:10|9.31|7.91|9.22|7.82|9.33|7.93|9.22|7.82|0
1652109200000|2022-05-09 15:13:20|9.18|7.78|9.06|7.66|9.19|7.79|9.06|7.66|0
1652109210000|2022-05-09 15:13:30|9.01|7.61|9.05|7.65|9.08|7.68|9.01|7.61|0
1652109220000|2022-05-09 15:13:40|9.01|7.61|8.95|7.55|9.01|7.61|8.95|7.55|0
1652109230000|2022-05-09 15:13:50|8.96|7.56|8.88|7.48|8.96|7.56|8.88|7.48|0
1652109240000|2022-05-09 15:14:00|8.84|7.44|8.93|7.53|8.95|7.55|8.84|7.44|0
1652109250000|2022-05-09 15:14:10|8.9|7.5|9.07|7.67|9.07|7.67|8.9|7.5|0
1652109260000|2022-05-09 15:14:20|9.06|7.66|9.04|7.64|9.06|7.66|9.01|7.61|0
1652109270000|2022-05-09 15:14:30|9.06|7.66|9|7.6|9.06|7.66|8.99|7.59|0
1652109280000|2022-05-09 15:14:40|8.98|7.58|8.98|7.58|8.99|7.59|8.98|7.58|0
1652109290000|2022-05-09 15:14:50|8.96|7.56|9.06|7.66|9.07|7.67|8.96|7.56|0
1652109300000|2022-05-09 15:15:00|9.03|7.63|9.28|7.88|9.28|7.88|9|7.6|0
1652109310000|2022-05-09 15:15:10|9.26|7.86|9.26|7.86|9.26|7.86|9.19|7.79|0
1652109320000|2022-05-09 15:15:20|9.33|7.93|9.28|7.88|9.33|7.93|9.27|7.87|0
1652109330000|2022-05-09 15:15:30|9.26|7.86|9.3|7.9|9.3|7.9|9.26|7.86|0
1652109340000|2022-05-09 15:15:40|9.36|7.96|9.4|8|9.41|8.01|9.35|7.95|0
1652109350000|2022-05-09 15:15:50|9.41|8.01|9.3|7.9|9.41|8.01|9.3|7.9|0
1652109360000|2022-05-09 15:16:00|9.38|7.98|9.57|8.17|9.57|8.17|9.38|7.98|0
1652109370000|2022-05-09 15:16:10|9.55|8.15|9.59|8.19|9.59|8.19|9.55|8.15|0
1652109380000|2022-05-09 15:16:20|9.57|8.17|9.53|8.13|9.57|8.17|9.53|8.13|0
1652109390000|2022-05-09 15:16:30|9.54|8.14|9.47|8.07|9.55|8.15|9.47|8.07|0
1652109400000|2022-05-09 15:16:40|9.45|8.05|9.41|8.01|9.45|8.05|9.38|7.98|0
1652109410000|2022-05-09 15:16:50|9.45|8.05|9.35|7.95|9.45|8.05|9.35|7.95|0
1652109420000|2022-05-09 15:17:00|9.36|7.96|9.35|7.95|9.38|7.98|9.35|7.95|0
1652109430000|2022-05-09 15:17:10|9.29|7.89|9.29|7.89|9.31|7.91|9.28|7.88|0
1652109440000|2022-05-09 15:17:20|9.31|7.91|9.24|7.84|9.31|7.91|9.24|7.84|0
1652109450000|2022-05-09 15:17:30|9.23|7.83|9.25|7.85|9.26|7.86|9.19|7.79|0
1652109460000|2022-05-09 15:17:40|9.29|7.89|9.36|7.96|9.37|7.97|9.29|7.89|0
1652109470000|2022-05-09 15:17:50|9.35|7.95|9.28|7.88|9.35|7.95|9.24|7.84|0
1652109480000|2022-05-09 15:18:00|9.3|7.9|9.28|7.88|9.3|7.9|9.22|7.82|0
1652109490000|2022-05-09 15:18:10|9.19|7.79|9.18|7.78|9.21|7.81|9.18|7.78|0
1652109500000|2022-05-09 15:18:20|9.21|7.81|9.21|7.81|9.21|7.81|9.15|7.75|0
1652109510000|2022-05-09 15:18:30|9.19|7.79|9.24|7.84|9.24|7.84|9.19|7.79|0
1652109520000|2022-05-09 15:18:40|9.2|7.8|9.26|7.86|9.26|7.86|9.2|7.8|0
1652109530000|2022-05-09 15:18:50|9.28|7.88|9.26|7.86|9.29|7.89|9.24|7.84|0
1652109540000|2022-05-09 15:19:00|9.18|7.78|9.16|7.76|9.18|7.78|9.13|7.73|0
1652109550000|2022-05-09 15:19:10|9.22|7.82|9.24|7.84|9.28|7.88|9.22|7.82|0
1652109560000|2022-05-09 15:19:20|9.21|7.81|9.12|7.72|9.21|7.81|9.12|7.72|0
1652109570000|2022-05-09 15:19:30|9.07|7.67|9.13|7.73|9.14|7.74|9.07|7.67|0
1652109580000|2022-05-09 15:19:40|9.12|7.72|9.11|7.71|9.13|7.73|9.11|7.71|0
1652109590000|2022-05-09 15:19:50|9.1|7.7|9.19|7.79|9.21|7.81|9.1|7.7|0
1652109600000|2022-05-09 15:20:00|9.18|7.78|9.11|7.71|9.18|7.78|9.09|7.69|0
1652109610000|2022-05-09 15:20:10|9.1|7.7|9.09|7.69|9.11|7.71|9.08|7.68|0
1652109620000|2022-05-09 15:20:20|9.08|7.68|8.99|7.59|9.08|7.68|8.99|7.59|0
1652109630000|2022-05-09 15:20:30|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652109640000|2022-05-09 15:20:40|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1652109650000|2022-05-09 15:20:50|9.03|7.63|9.06|7.66|9.07|7.67|9.03|7.63|0
1652109660000|2022-05-09 15:21:00|8.99|7.59|8.98|7.58|8.99|7.59|8.96|7.56|0
1652109670000|2022-05-09 15:21:10|9.01|7.61|9.03|7.63|9.07|7.67|9.01|7.61|0
1652109680000|2022-05-09 15:21:20|9.04|7.64|9.07|7.67|9.08|7.68|9.04|7.64|0
1652109690000|2022-05-09 15:21:30|9.06|7.66|9|7.6|9.06|7.66|8.98|7.58|0
1652109700000|2022-05-09 15:21:40|9.01|7.61|9.05|7.65|9.05|7.65|9.01|7.61|0
1652109710000|2022-05-09 15:21:50|9.03|7.63|8.98|7.58|9.03|7.63|8.98|7.58|0
1652109720000|2022-05-09 15:22:00|8.93|7.53|8.86|7.46|8.95|7.55|8.86|7.46|0
1652109730000|2022-05-09 15:22:10|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1652109740000|2022-05-09 15:22:20|8.87|7.47|8.83|7.43|8.87|7.47|8.83|7.43|0
1652109750000|2022-05-09 15:22:30|8.81|7.41|8.85|7.45|8.86|7.46|8.81|7.41|0
1652109760000|2022-05-09 15:22:40|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652109770000|2022-05-09 15:22:50|8.89|7.49|8.91|7.51|8.93|7.53|8.88|7.48|0
1652109780000|2022-05-09 15:23:00|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1652109790000|2022-05-09 15:23:10|8.85|7.45|8.83|7.43|8.88|7.48|8.83|7.43|0
1652109800000|2022-05-09 15:23:20|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1652109810000|2022-05-09 15:23:30|8.89|7.49|8.8|7.4|8.89|7.49|8.8|7.4|0
1652109820000|2022-05-09 15:23:40|8.72|7.32|8.77|7.37|8.77|7.37|8.69|7.29|0
1652109830000|2022-05-09 15:23:50|8.84|7.44|8.75|7.35|8.84|7.44|8.75|7.35|0
1652109840000|2022-05-09 15:24:00|8.73|7.33|8.8|7.4|8.8|7.4|8.73|7.33|0
1652109850000|2022-05-09 15:24:10|8.78|7.38|8.85|7.45|8.85|7.45|8.78|7.38|0
1652109860000|2022-05-09 15:24:20|8.83|7.43|8.75|7.35|8.83|7.43|8.75|7.35|0
1652109870000|2022-05-09 15:24:30|8.73|7.33|8.77|7.37|8.8|7.4|8.73|7.33|0
1652109880000|2022-05-09 15:24:40|8.8|7.4|8.89|7.49|8.89|7.49|8.8|7.4|0
1652109890000|2022-05-09 15:24:50|8.85|7.45|8.81|7.41|8.86|7.46|8.81|7.41|0
1652109900000|2022-05-09 15:25:00|8.78|7.38|8.72|7.32|8.78|7.38|8.67|7.27|0
1652109910000|2022-05-09 15:25:10|8.76|7.36|8.75|7.35|8.83|7.43|8.75|7.35|0
1652109920000|2022-05-09 15:25:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652109930000|2022-05-09 15:25:30|8.72|7.32|8.68|7.28|8.73|7.33|8.68|7.28|0
1652109940000|2022-05-09 15:25:40|8.7|7.3|8.64|7.24|8.7|7.3|8.64|7.24|0
1652109950000|2022-05-09 15:25:50|8.66|7.26|8.72|7.32|8.72|7.32|8.66|7.26|0
1652109960000|2022-05-09 15:26:00|8.68|7.28|8.61|7.21|8.68|7.28|8.59|7.19|0
1652109970000|2022-05-09 15:26:10|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1652109980000|2022-05-09 15:26:20|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652109990000|2022-05-09 15:26:30|8.54|7.14|8.61|7.21|8.61|7.21|8.53|7.13|0
1652110000000|2022-05-09 15:26:40|8.57|7.17|8.58|7.18|8.59|7.19|8.57|7.17|0
1652110010000|2022-05-09 15:26:50|8.61|7.21|8.7|7.3|8.7|7.3|8.61|7.21|0
1652110020000|2022-05-09 15:27:00|8.65|7.25|8.73|7.33|8.73|7.33|8.64|7.24|0
1652110030000|2022-05-09 15:27:10|8.72|7.32|8.67|7.27|8.72|7.32|8.67|7.27|0
1652110040000|2022-05-09 15:27:20|8.65|7.25|8.65|7.25|8.68|7.28|8.65|7.25|0
1652110050000|2022-05-09 15:27:30|8.72|7.32|8.67|7.27|8.72|7.32|8.67|7.27|0
1652110060000|2022-05-09 15:27:40|8.65|7.25|8.62|7.22|8.65|7.25|8.6|7.2|0
1652110070000|2022-05-09 15:27:50|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652110080000|2022-05-09 15:28:00|8.54|7.14|8.51|7.11|8.56|7.16|8.51|7.11|0
1652110090000|2022-05-09 15:28:10|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1652110100000|2022-05-09 15:28:20|8.46|7.06|8.65|7.25|8.65|7.25|8.46|7.06|0
1652110110000|2022-05-09 15:28:30|8.62|7.22|8.72|7.32|8.72|7.32|8.62|7.22|0
1652110120000|2022-05-09 15:28:40|8.71|7.31|8.66|7.26|8.71|7.31|8.66|7.26|0
1652110130000|2022-05-09 15:28:50|8.72|7.32|8.78|7.38|8.8|7.4|8.72|7.32|0
1652110140000|2022-05-09 15:29:00|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652110150000|2022-05-09 15:29:10|8.78|7.38|8.62|7.22|8.78|7.38|8.62|7.22|0
1652110160000|2022-05-09 15:29:20|8.64|7.24|8.65|7.25|8.65|7.25|8.62|7.22|0
1652110170000|2022-05-09 15:29:30|8.67|7.27|8.57|7.17|8.67|7.27|8.57|7.17|0
1652110180000|2022-05-09 15:29:40|8.6|7.2|8.53|7.13|8.6|7.2|8.53|7.13|0
1652110190000|2022-05-09 15:29:50|8.56|7.16|8.54|7.14|8.56|7.16|8.53|7.13|0
1652110200000|2022-05-09 15:30:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652110210000|2022-05-09 15:30:10|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1652110220000|2022-05-09 15:30:20|8.46|7.06|8.36|6.96|8.46|7.06|8.36|6.96|0
1652110230000|2022-05-09 15:30:30|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652110240000|2022-05-09 15:30:40|8.37|6.97|8.32|6.92|8.37|6.97|8.32|6.92|0
1652110250000|2022-05-09 15:30:50|8.34|6.94|8.3|6.9|8.35|6.95|8.3|6.9|0
1652110260000|2022-05-09 15:31:00|8.31|6.91|8.32|6.92|8.32|6.92|8.28|6.88|0
1652110270000|2022-05-09 15:31:10|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652110280000|2022-05-09 15:31:20|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1652110290000|2022-05-09 15:31:30|8.37|6.97|8.29|6.89|8.37|6.97|8.29|6.89|0
1652110300000|2022-05-09 15:31:40|8.31|6.91|8.66|7.26|8.66|7.26|8.2|6.8|0
1652110310000|2022-05-09 15:31:50|8.64|7.24|8.81|7.41|8.82|7.42|8.64|7.24|0
1652110320000|2022-05-09 15:32:00|8.79|7.39|9.1|7.7|9.1|7.7|8.78|7.38|0
1652110330000|2022-05-09 15:32:10|9.12|7.72|9.12|7.72|9.12|7.72|9.09|7.69|0
1652110340000|2022-05-09 15:32:20|9.15|7.75|9.14|7.74|9.15|7.75|9.12|7.72|0
1652110350000|2022-05-09 15:32:30|9.09|7.69|9.06|7.66|9.09|7.69|9.06|7.66|0
1652110360000|2022-05-09 15:32:40|9.04|7.64|8.99|7.59|9.04|7.64|8.99|7.59|0
1652110370000|2022-05-09 15:32:50|8.97|7.57|9.07|7.67|9.1|7.7|8.97|7.57|0
1652110380000|2022-05-09 15:33:00|9.02|7.62|8.89|7.49|9.02|7.62|8.88|7.48|0
1652110390000|2022-05-09 15:33:10|8.91|7.51|9.01|7.61|9.01|7.61|8.91|7.51|0
1652110400000|2022-05-09 15:33:20|9.09|7.69|9.19|7.79|9.19|7.79|9.09|7.69|0
1652110410000|2022-05-09 15:33:30|9.24|7.84|9.25|7.85|9.27|7.87|9.2|7.8|0
1652110420000|2022-05-09 15:33:40|9.24|7.84|9.27|7.87|9.27|7.87|9.2|7.8|0
1652110430000|2022-05-09 15:33:50|9.33|7.93|9.3|7.9|9.33|7.93|9.3|7.9|0
1652110440000|2022-05-09 15:34:00|9.33|7.93|9.4|8|9.4|8|9.33|7.93|0
1652110450000|2022-05-09 15:34:10|9.41|8.01|9.44|8.04|9.49|8.09|9.41|8.01|0
1652110460000|2022-05-09 15:34:20|9.41|8.01|9.5|8.1|9.5|8.1|9.41|8.01|0
1652110470000|2022-05-09 15:34:30|9.47|8.07|9.54|8.14|9.54|8.14|9.42|8.02|0
1652110480000|2022-05-09 15:34:40|9.5|8.1|9.59|8.19|9.59|8.19|9.5|8.1|0
1652110490000|2022-05-09 15:34:50|9.52|8.12|9.52|8.12|9.54|8.14|9.52|8.12|0
1652110500000|2022-05-09 15:35:00|9.54|8.14|9.76|8.36|9.76|8.36|9.5|8.1|0
1652110510000|2022-05-09 15:35:10|9.67|8.27|9.71|8.31|9.71|8.31|9.64|8.24|0
1652110520000|2022-05-09 15:35:20|9.69|8.29|9.62|8.22|9.69|8.29|9.62|8.22|0
1652110530000|2022-05-09 15:35:30|9.57|8.17|9.69|8.29|9.69|8.29|9.57|8.17|0
1652110540000|2022-05-09 15:35:40|9.73|8.33|9.63|8.23|9.74|8.34|9.63|8.23|0
1652110550000|2022-05-09 15:35:50|9.62|8.22|9.54|8.14|9.62|8.22|9.5|8.1|0
1652110560000|2022-05-09 15:36:00|9.52|8.12|9.52|8.12|9.54|8.14|9.52|8.12|0
1652110570000|2022-05-09 15:36:10|9.54|8.14|9.65|8.25|9.66|8.26|9.54|8.14|0
1652110580000|2022-05-09 15:36:20|9.66|8.26|9.59|8.19|9.66|8.26|9.57|8.17|0
1652110590000|2022-05-09 15:36:30|9.6|8.2|9.6|8.2|9.62|8.22|9.6|8.2|0
1652110600000|2022-05-09 15:36:40|9.59|8.19|9.55|8.15|9.62|8.22|9.55|8.15|0
1652110610000|2022-05-09 15:36:50|9.54|8.14|9.5|8.1|9.54|8.14|9.5|8.1|0
1652110620000|2022-05-09 15:37:00|9.49|8.09|9.55|8.15|9.55|8.15|9.49|8.09|0
1652110630000|2022-05-09 15:37:10|9.52|8.12|9.52|8.12|9.55|8.15|9.52|8.12|0
1652110640000|2022-05-09 15:37:20|9.54|8.14|9.5|8.1|9.54|8.14|9.49|8.09|0
1652110650000|2022-05-09 15:37:30|9.47|8.07|9.42|8.02|9.47|8.07|9.4|8|0
1652110660000|2022-05-09 15:37:40|9.5|8.1|9.47|8.07|9.51|8.11|9.47|8.07|0
1652110670000|2022-05-09 15:37:50|9.52|8.12|9.5|8.1|9.53|8.13|9.5|8.1|0
1652110680000|2022-05-09 15:38:00|9.51|8.11|9.56|8.16|9.57|8.17|9.51|8.11|0
1652110690000|2022-05-09 15:38:10|9.6|8.2|9.69|8.29|9.69|8.29|9.6|8.2|0
1652110700000|2022-05-09 15:38:20|9.66|8.26|9.74|8.34|9.74|8.34|9.66|8.26|0
1652110710000|2022-05-09 15:38:30|9.76|8.36|9.85|8.45|9.85|8.45|9.76|8.36|0
1652110720000|2022-05-09 15:38:40|9.79|8.39|9.83|8.43|9.83|8.43|9.78|8.38|0
1652110730000|2022-05-09 15:38:50|9.86|8.46|10|8.6|10|8.6|9.86|8.46|0
1652110740000|2022-05-09 15:39:00|10.04|8.64|9.99|8.59|10.04|8.64|9.97|8.57|0
1652110750000|2022-05-09 15:39:10|10.04|8.64|10.13|8.73|10.15|8.75|10.04|8.64|0
1652110760000|2022-05-09 15:39:20|10.24|8.84|10.24|8.84|10.27|8.87|10.24|8.84|0
1652110770000|2022-05-09 15:39:30|10.2|8.8|10.35|8.95|10.35|8.95|10.2|8.8|0
1652110780000|2022-05-09 15:39:40|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1652110790000|2022-05-09 15:39:50|10.33|8.93|10.29|8.89|10.33|8.93|10.24|8.84|0
1652110800000|2022-05-09 15:40:00|10.35|8.95|10.37|8.97|10.38|8.98|10.33|8.93|0
1652110810000|2022-05-09 15:40:10|10.35|8.95|10.38|8.98|10.38|8.98|10.31|8.91|0
1652110820000|2022-05-09 15:40:20|10.31|8.91|10.24|8.84|10.31|8.91|10.24|8.84|0
1652110830000|2022-05-09 15:40:30|10.18|8.78|10.15|8.75|10.18|8.78|10.13|8.73|0
1652110840000|2022-05-09 15:40:40|10.09|8.69|10.08|8.68|10.11|8.71|10.07|8.67|0
1652110850000|2022-05-09 15:40:50|10.06|8.66|10.11|8.71|10.11|8.71|10.02|8.62|0
1652110860000|2022-05-09 15:41:00|10.13|8.73|10.11|8.71|10.13|8.73|10.08|8.68|0
1652110870000|2022-05-09 15:41:10|10.13|8.73|10.13|8.73|10.13|8.73|10.09|8.69|0
1652110880000|2022-05-09 15:41:20|10.08|8.68|10.29|8.89|10.29|8.89|10.08|8.68|0
1652110890000|2022-05-09 15:41:30|10.24|8.84|10.36|8.96|10.4|9|10.24|8.84|0
1652110900000|2022-05-09 15:41:40|10.38|8.98|10.49|9.09|10.49|9.09|10.38|8.98|0
1652110920000|2022-05-09 15:42:00|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652110930000|2022-05-09 15:42:10|10.5|9.1|10.46|9.06|10.51|9.11|10.46|9.06|0
1652110940000|2022-05-09 15:42:20|10.47|9.07|10.44|9.04|10.49|9.09|10.44|9.04|0
1652110950000|2022-05-09 15:42:30|10.36|8.96|10.49|9.09|10.49|9.09|10.36|8.96|0
1652110960000|2022-05-09 15:42:40|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1652110970000|2022-05-09 15:42:50|10.51|9.11|10.62|9.22|10.62|9.22|10.51|9.11|0
1652110980000|2022-05-09 15:43:00|10.59|9.19|10.49|9.09|10.59|9.19|10.47|9.07|0
1652110990000|2022-05-09 15:43:10|10.6|9.2|10.8|9.4|10.81|9.41|10.6|9.2|0
1652111000000|2022-05-09 15:43:20|10.74|9.34|10.76|9.36|10.76|9.36|10.7|9.3|0
1652111010000|2022-05-09 15:43:30|10.74|9.34|10.66|9.26|10.74|9.34|10.66|9.26|0
1652111020000|2022-05-09 15:43:40|10.64|9.24|10.6|9.2|10.64|9.24|10.59|9.19|0
1652111030000|2022-05-09 15:43:50|10.59|9.19|10.59|9.19|10.64|9.24|10.59|9.19|0
1652111040000|2022-05-09 15:44:00|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652111050000|2022-05-09 15:44:10|10.33|8.93|10.31|8.91|10.36|8.96|10.31|8.91|0
1652111060000|2022-05-09 15:44:20|10.29|8.89|10.33|8.93|10.33|8.93|10.27|8.87|0
1652111070000|2022-05-09 15:44:30|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1652111080000|2022-05-09 15:44:40|10.42|9.02|10.4|9|10.42|9.02|10.36|8.96|0
1652111090000|2022-05-09 15:44:50|10.38|8.98|10.38|8.98|10.38|8.98|10.35|8.95|0
1652111100000|2022-05-09 15:45:00|10.33|8.93|10.36|8.96|10.36|8.96|10.31|8.91|0
1652111110000|2022-05-09 15:45:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652111120000|2022-05-09 15:45:20|10.25|8.85|10.18|8.78|10.25|8.85|10.18|8.78|0
1652111130000|2022-05-09 15:45:30|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652111140000|2022-05-09 15:45:40|10.28|8.88|10.34|8.94|10.34|8.94|10.28|8.88|0
1652111150000|2022-05-09 15:45:50|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1652111160000|2022-05-09 15:46:00|10.57|9.17|10.18|8.78|10.57|9.17|10.18|8.78|0
1652111170000|2022-05-09 15:46:10|10.11|8.71|10.16|8.76|10.16|8.76|10.11|8.71|0
1652111180000|2022-05-09 15:46:20|10.15|8.75|10.2|8.8|10.2|8.8|10.13|8.73|0
1652111190000|2022-05-09 15:46:30|10.18|8.78|10.19|8.79|10.19|8.79|10.15|8.75|0
1652111200000|2022-05-09 15:46:40|10.13|8.73|10.06|8.66|10.13|8.73|10.06|8.66|0
1652111210000|2022-05-09 15:46:50|10.13|8.73|10.27|8.87|10.27|8.87|10.13|8.73|0
1652111220000|2022-05-09 15:47:00|10.24|8.84|10.25|8.85|10.4|9|10.24|8.84|0
1652111230000|2022-05-09 15:47:10|10.22|8.82|10.14|8.74|10.23|8.83|10.14|8.74|0
1652111240000|2022-05-09 15:47:20|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1652111250000|2022-05-09 15:47:30|10.05|8.65|10.14|8.74|10.14|8.74|10.05|8.65|0
1652111260000|2022-05-09 15:47:40|10.16|8.76|10.18|8.78|10.18|8.78|10.12|8.72|0
1652111270000|2022-05-09 15:47:50|10.13|8.73|10.09|8.69|10.13|8.73|10.09|8.69|0
1652111280000|2022-05-09 15:48:00|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1652111290000|2022-05-09 15:48:10|10.18|8.78|10.1|8.7|10.18|8.78|10.1|8.7|0
1652111300000|2022-05-09 15:48:20|10.11|8.71|10.18|8.78|10.18|8.78|10.09|8.69|0
1652111310000|2022-05-09 15:48:30|10.29|8.89|10.2|8.8|10.29|8.89|10.2|8.8|0
1652111320000|2022-05-09 15:48:40|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1652111330000|2022-05-09 15:48:50|10.07|8.67|10.04|8.64|10.11|8.71|10.04|8.64|0
1652111340000|2022-05-09 15:49:00|9.98|8.58|10|8.6|10.01|8.61|9.98|8.58|0
1652111350000|2022-05-09 15:49:10|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1652111360000|2022-05-09 15:49:20|9.93|8.53|9.93|8.53|9.93|8.53|9.91|8.51|0
1652111370000|2022-05-09 15:49:30|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1652111380000|2022-05-09 15:49:40|9.89|8.49|9.91|8.51|9.95|8.55|9.89|8.49|0
1652111390000|2022-05-09 15:49:50|9.98|8.58|9.98|8.58|10.03|8.63|9.96|8.56|0
1652111400000|2022-05-09 15:50:00|10|8.6|10.19|8.79|10.2|8.8|10|8.6|0
1652111410000|2022-05-09 15:50:10|10.09|8.69|10.01|8.61|10.09|8.69|10.01|8.61|0
1652111420000|2022-05-09 15:50:20|10|8.6|10.16|8.76|10.16|8.76|10|8.6|0
1652111430000|2022-05-09 15:50:30|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1652111440000|2022-05-09 15:50:40|10.16|8.76|10.36|8.96|10.36|8.96|10.16|8.76|0
1652111450000|2022-05-09 15:50:50|10.49|9.09|10.53|9.13|10.55|9.15|10.49|9.09|0
1652111460000|2022-05-09 15:51:00|10.55|9.15|10.62|9.22|10.62|9.22|10.55|9.15|0
1652111470000|2022-05-09 15:51:10|10.59|9.19|10.6|9.2|10.62|9.22|10.59|9.19|0
1652111480000|2022-05-09 15:51:20|10.61|9.21|10.6|9.2|10.64|9.24|10.6|9.2|0
1652111490000|2022-05-09 15:51:30|10.59|9.19|10.62|9.22|10.62|9.22|10.59|9.19|0
1652111500000|2022-05-09 15:51:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1652111510000|2022-05-09 15:51:50|10.62|9.22|10.6|9.2|10.62|9.22|10.57|9.17|0
1652111520000|2022-05-09 15:52:00|10.49|9.09|10.33|8.93|10.49|9.09|10.33|8.93|0
1652111530000|2022-05-09 15:52:10|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1652111540000|2022-05-09 15:52:20|10.47|9.07|10.58|9.18|10.58|9.18|10.47|9.07|0
1652111550000|2022-05-09 15:52:30|10.6|9.2|10.64|9.24|10.64|9.24|10.6|9.2|0
1652111560000|2022-05-09 15:52:40|10.62|9.22|10.58|9.18|10.62|9.22|10.58|9.18|0
1652111570000|2022-05-09 15:52:50|10.62|9.22|10.6|9.2|10.62|9.22|10.58|9.18|0
1652111580000|2022-05-09 15:53:00|10.58|9.18|10.57|9.17|10.62|9.22|10.57|9.17|0
1652111590000|2022-05-09 15:53:10|10.62|9.22|10.58|9.18|10.62|9.22|10.56|9.16|0
1652111600000|2022-05-09 15:53:20|10.6|9.2|10.53|9.13|10.6|9.2|10.51|9.11|0
1652111610000|2022-05-09 15:53:30|10.54|9.14|10.49|9.09|10.55|9.15|10.49|9.09|0
1652111620000|2022-05-09 15:53:40|10.51|9.11|10.44|9.04|10.51|9.11|10.36|8.96|0
1652111630000|2022-05-09 15:53:50|10.4|9|10.29|8.89|10.4|9|10.29|8.89|0
1652111640000|2022-05-09 15:54:00|10.31|8.91|10.32|8.92|10.38|8.98|10.29|8.89|0
1652111650000|2022-05-09 15:54:10|10.28|8.88|10.43|9.03|10.43|9.03|10.28|8.88|0
1652111660000|2022-05-09 15:54:20|10.36|8.96|10.42|9.02|10.46|9.06|10.36|8.96|0
1652111670000|2022-05-09 15:54:30|10.55|9.15|10.49|9.09|10.57|9.17|10.49|9.09|0
1652111680000|2022-05-09 15:54:40|10.51|9.11|10.53|9.13|10.59|9.19|10.51|9.11|0
1652111690000|2022-05-09 15:54:50|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1652111700000|2022-05-09 15:55:00|10.58|9.18|10.32|8.92|10.58|9.18|10.29|8.89|0
1652111710000|2022-05-09 15:55:10|10.36|8.96|10.34|8.94|10.38|8.98|10.34|8.94|0
1652111720000|2022-05-09 15:55:20|10.4|9|10.42|9.02|10.42|9.02|10.36|8.96|0
1652111730000|2022-05-09 15:55:30|10.36|8.96|10.45|9.05|10.45|9.05|10.32|8.92|0
1652111740000|2022-05-09 15:55:40|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1652111750000|2022-05-09 15:55:50|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652111760000|2022-05-09 15:56:00|10.6|9.2|10.62|9.22|10.64|9.24|10.6|9.2|0
1652111770000|2022-05-09 15:56:10|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1652111780000|2022-05-09 15:56:20|10.64|9.24|10.6|9.2|10.64|9.24|10.6|9.2|0
1652111790000|2022-05-09 15:56:30|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1652111800000|2022-05-09 15:56:40|10.62|9.22|10.56|9.16|10.62|9.22|10.56|9.16|0
1652111810000|2022-05-09 15:56:50|10.62|9.22|10.64|9.24|10.64|9.24|10.58|9.18|0
1652111820000|2022-05-09 15:57:00|10.62|9.22|10.51|9.11|10.62|9.22|10.51|9.11|0
1652111830000|2022-05-09 15:57:10|10.55|9.15|10.36|8.96|10.55|9.15|10.36|8.96|0
1652111840000|2022-05-09 15:57:20|10.4|9|10.41|9.01|10.42|9.02|10.4|9|0
1652111850000|2022-05-09 15:57:30|10.42|9.02|10.53|9.13|10.53|9.13|10.42|9.02|0
1652111860000|2022-05-09 15:57:40|10.55|9.15|10.6|9.2|10.6|9.2|10.53|9.13|0
1652111870000|2022-05-09 15:57:50|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1652111880000|2022-05-09 15:58:00|10.79|9.39|10.79|9.39|10.79|9.39|10.75|9.35|0
1652111890000|2022-05-09 15:58:10|10.75|9.35|10.71|9.31|10.75|9.35|10.71|9.31|0
1652111900000|2022-05-09 15:58:20|10.7|9.3|10.62|9.22|10.7|9.3|10.62|9.22|0
1652111910000|2022-05-09 15:58:30|10.51|9.11|10.46|9.06|10.56|9.16|10.46|9.06|0
1652111920000|2022-05-09 15:58:40|10.43|9.03|10.29|8.89|10.43|9.03|10.27|8.87|0
1652111930000|2022-05-09 15:58:50|10.3|8.9|10.21|8.81|10.34|8.94|10.21|8.81|0
1652111940000|2022-05-09 15:59:00|10.18|8.78|10.18|8.78|10.18|8.78|10.14|8.74|0
1652111950000|2022-05-09 15:59:10|10.21|8.81|10.27|8.87|10.27|8.87|10.21|8.81|0
1652111960000|2022-05-09 15:59:20|10.23|8.83|10.33|8.93|10.33|8.93|10.23|8.83|0
1652111970000|2022-05-09 15:59:30|10.31|8.91|10.27|8.87|10.32|8.92|10.27|8.87|0
1652111980000|2022-05-09 15:59:40|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1652111990000|2022-05-09 15:59:50|10.36|8.96|10.34|8.94|10.37|8.97|10.34|8.94|0
1652112000000|2022-05-09 16:00:00|10.36|8.96|10.32|8.92|10.36|8.96|10.3|8.9|0
1652112010000|2022-05-09 16:00:10|10.27|8.87|10.23|8.83|10.27|8.87|10.21|8.81|0
1652112020000|2022-05-09 16:00:20|10.26|8.86|10.18|8.78|10.26|8.86|10.16|8.76|0
1652112030000|2022-05-09 16:00:30|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1652112040000|2022-05-09 16:00:40|10.18|8.78|10.18|8.78|10.18|8.78|10.14|8.74|0
1652112050000|2022-05-09 16:00:50|10.19|8.79|10.01|8.61|10.19|8.79|9.99|8.59|0
1652112060000|2022-05-09 16:01:00|9.98|8.58|9.95|8.55|10|8.6|9.95|8.55|0
1652112070000|2022-05-09 16:01:10|9.91|8.51|9.87|8.47|9.91|8.51|9.82|8.42|0
1652112080000|2022-05-09 16:01:20|9.85|8.45|9.84|8.44|9.89|8.49|9.84|8.44|0
1652112090000|2022-05-09 16:01:30|9.87|8.47|9.87|8.47|9.89|8.49|9.85|8.45|0
1652112100000|2022-05-09 16:01:40|9.84|8.44|9.82|8.42|9.85|8.45|9.82|8.42|0
1652112110000|2022-05-09 16:01:50|9.8|8.4|9.77|8.37|9.8|8.4|9.73|8.33|0
1652112120000|2022-05-09 16:02:00|9.78|8.38|9.63|8.23|9.78|8.38|9.63|8.23|0
1652112130000|2022-05-09 16:02:10|9.64|8.24|9.64|8.24|9.64|8.24|9.63|8.23|0
1652112140000|2022-05-09 16:02:20|9.67|8.27|9.93|8.53|9.93|8.53|9.67|8.27|0
1652112150000|2022-05-09 16:02:30|9.37|7.97|9.33|7.93|9.42|8.02|9.33|7.93|0
1652112160000|2022-05-09 16:02:40|9.31|7.91|9.23|7.83|9.31|7.91|9.23|7.83|0
1652112170000|2022-05-09 16:02:50|9.26|7.86|9.16|7.76|9.26|7.86|9.1|7.7|0
1652112180000|2022-05-09 16:03:00|9.06|7.66|8.99|7.59|9.11|7.71|8.99|7.59|0
1652112190000|2022-05-09 16:03:10|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652112200000|2022-05-09 16:03:20|8.98|7.58|8.96|7.56|8.99|7.59|8.96|7.56|0
1652112210000|2022-05-09 16:03:30|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652112220000|2022-05-09 16:03:40|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1652112230000|2022-05-09 16:03:50|8.91|7.51|8.86|7.46|8.91|7.51|8.86|7.46|0
1652112240000|2022-05-09 16:04:00|8.85|7.45|8.91|7.51|8.91|7.51|8.85|7.45|0
1652112250000|2022-05-09 16:04:10|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1652112260000|2022-05-09 16:04:20|8.9|7.5|8.93|7.53|8.93|7.53|8.9|7.5|0
1652112270000|2022-05-09 16:04:30|8.97|7.57|8.99|7.59|8.99|7.59|8.95|7.55|0
1652112280000|2022-05-09 16:04:40|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652112290000|2022-05-09 16:04:50|8.91|7.51|8.97|7.57|8.98|7.58|8.91|7.51|0
1652112300000|2022-05-09 16:05:00|8.96|7.56|8.95|7.55|8.99|7.59|8.95|7.55|0
1652112310000|2022-05-09 16:05:10|8.93|7.53|8.99|7.59|8.99|7.59|8.93|7.53|0
1652112320000|2022-05-09 16:05:20|8.98|7.58|8.94|7.54|8.98|7.58|8.94|7.54|0
1652112330000|2022-05-09 16:05:30|8.98|7.58|8.99|7.59|8.99|7.59|8.94|7.54|0
1652112340000|2022-05-09 16:05:40|9.13|7.73|9.24|7.84|9.33|7.93|9.13|7.73|0
1652112350000|2022-05-09 16:05:50|9.28|7.88|9.14|7.74|9.28|7.88|9.14|7.74|0
1652112360000|2022-05-09 16:06:00|9.11|7.71|9.06|7.66|9.11|7.71|9.05|7.65|0
1652112370000|2022-05-09 16:06:10|9.13|7.73|9.3|7.9|9.3|7.9|9.13|7.73|0
1652112380000|2022-05-09 16:06:20|9.29|7.89|9.26|7.86|9.29|7.89|9.23|7.83|0
1652112390000|2022-05-09 16:06:30|9.29|7.89|9.4|8|9.46|8.06|9.29|7.89|0
1652112400000|2022-05-09 16:06:40|9.41|8.01|9.69|8.29|9.69|8.29|9.41|8.01|0
1652112410000|2022-05-09 16:06:50|9.65|8.25|9.88|8.48|9.88|8.48|9.65|8.25|0
1652112420000|2022-05-09 16:07:00|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1652112430000|2022-05-09 16:07:10|10.04|8.64|10.05|8.65|10.06|8.66|10.01|8.61|0
1652112440000|2022-05-09 16:07:20|10.06|8.66|10.06|8.66|10.06|8.66|10.03|8.63|0
1652112450000|2022-05-09 16:07:30|10.28|8.88|10.23|8.83|10.28|8.88|10.19|8.79|0
1652112460000|2022-05-09 16:07:40|10.17|8.77|10.34|8.94|10.34|8.94|10.17|8.77|0
1652112470000|2022-05-09 16:07:50|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1652112480000|2022-05-09 16:08:00|10.47|9.07|10.49|9.09|10.55|9.15|10.47|9.07|0
1652112490000|2022-05-09 16:08:10|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1652112500000|2022-05-09 16:08:20|10.41|9.01|10.34|8.94|10.41|9.01|10.32|8.92|0
1652112510000|2022-05-09 16:08:30|10.28|8.88|10.3|8.9|10.34|8.94|10.28|8.88|0
1652112520000|2022-05-09 16:08:40|10.33|8.93|10.27|8.87|10.33|8.93|10.25|8.85|0
1652112530000|2022-05-09 16:08:50|10.36|8.96|10.27|8.87|10.36|8.96|10.25|8.85|0
1652112540000|2022-05-09 16:09:00|10.25|8.85|10.25|8.85|10.25|8.85|10.21|8.81|0
1652112550000|2022-05-09 16:09:10|10.3|8.9|10.21|8.81|10.3|8.9|10.21|8.81|0
1652112560000|2022-05-09 16:09:20|10.23|8.83|10.32|8.92|10.32|8.92|10.23|8.83|0
1652112570000|2022-05-09 16:09:30|10.45|9.05|10.28|8.88|10.45|9.05|10.28|8.88|0
1652112580000|2022-05-09 16:09:40|10.27|8.87|10.17|8.77|10.27|8.87|10.17|8.77|0
1652112590000|2022-05-09 16:09:50|10.03|8.63|10.05|8.65|10.09|8.69|10.03|8.63|0
1652112600000|2022-05-09 16:10:00|10.03|8.63|10.19|8.79|10.19|8.79|10.03|8.63|0
1652112610000|2022-05-09 16:10:10|10.27|8.87|10.3|8.9|10.3|8.9|10.25|8.85|0
1652112620000|2022-05-09 16:10:20|10.36|8.96|10.49|9.09|10.49|9.09|10.36|8.96|0
1652112630000|2022-05-09 16:10:30|10.45|9.05|10.53|9.13|10.55|9.15|10.45|9.05|0
1652112640000|2022-05-09 16:10:40|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1652112650000|2022-05-09 16:10:50|10.53|9.13|10.54|9.14|10.54|9.14|10.51|9.11|0
1652112660000|2022-05-09 16:11:00|10.55|9.15|10.55|9.15|10.55|9.15|10.52|9.12|0
1652112670000|2022-05-09 16:11:10|10.53|9.13|10.51|9.11|10.55|9.15|10.51|9.11|0
1652112680000|2022-05-09 16:11:20|10.52|9.12|10.41|9.01|10.52|9.12|10.38|8.98|0
1652112690000|2022-05-09 16:11:30|10.47|9.07|10.53|9.13|10.53|9.13|10.47|9.07|0
1652112700000|2022-05-09 16:11:40|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1652112710000|2022-05-09 16:11:50|10.53|9.13|10.47|9.07|10.53|9.13|10.47|9.07|0
1652112720000|2022-05-09 16:12:00|10.45|9.05|10.47|9.07|10.47|9.07|10.41|9.01|0
1652112730000|2022-05-09 16:12:10|10.49|9.09|10.47|9.07|10.51|9.11|10.47|9.07|0
1652112740000|2022-05-09 16:12:20|10.53|9.13|10.52|9.12|10.55|9.15|10.52|9.12|0
1652112750000|2022-05-09 16:12:30|10.53|9.13|10.41|9.01|10.53|9.13|10.41|9.01|0
1652112760000|2022-05-09 16:12:40|10.51|9.11|10.51|9.11|10.52|9.12|10.49|9.09|0
1652112770000|2022-05-09 16:12:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1652112780000|2022-05-09 16:13:00|10.66|9.26|10.74|9.34|10.74|9.34|10.66|9.26|0
1652112790000|2022-05-09 16:13:10|10.68|9.28|10.74|9.34|10.74|9.34|10.68|9.28|0
1652112800000|2022-05-09 16:13:20|10.79|9.39|10.79|9.39|10.79|9.39|10.74|9.34|0
1652112810000|2022-05-09 16:13:30|10.74|9.34|10.66|9.26|10.77|9.37|10.66|9.26|0
1652112820000|2022-05-09 16:13:40|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1652112830000|2022-05-09 16:13:50|10.67|9.27|10.75|9.35|10.75|9.35|10.64|9.24|0
1652112840000|2022-05-09 16:14:00|10.8|9.4|10.79|9.39|10.8|9.4|10.77|9.37|0
1652112850000|2022-05-09 16:14:10|10.75|9.35|10.84|9.44|10.84|9.44|10.75|9.35|0
1652112860000|2022-05-09 16:14:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1652112870000|2022-05-09 16:14:30|10.81|9.41|10.85|9.45|10.85|9.45|10.81|9.41|0
1652112880000|2022-05-09 16:14:40|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1652112890000|2022-05-09 16:14:50|10.77|9.37|10.75|9.35|10.78|9.38|10.73|9.33|0
1652112900000|2022-05-09 16:15:00|10.7|9.3|10.83|9.43|10.83|9.43|10.7|9.3|0
1652112910000|2022-05-09 16:15:10|10.85|9.45|10.85|9.45|10.85|9.45|10.79|9.39|0
1652112930000|2022-05-09 16:15:30|11.03|9.63|10.14|8.74|11.03|9.63|10.14|8.74|0
1652112940000|2022-05-09 16:15:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652112950000|2022-05-09 16:15:50|9.7|8.3|9.5|8.1|9.8|8.4|9.5|8.1|0
1652112960000|2022-05-09 16:16:00|9.53|8.13|9.5|8.1|9.55|8.15|9.5|8.1|0
1652112970000|2022-05-09 16:16:10|9.48|8.08|9.43|8.03|9.48|8.08|9.43|8.03|0
1652112980000|2022-05-09 16:16:20|9.37|7.97|9.36|7.96|9.37|7.97|9.32|7.92|0
1652112990000|2022-05-09 16:16:30|9.33|7.93|9.41|8.01|9.41|8.01|9.33|7.93|0
1652113000000|2022-05-09 16:16:40|9.43|8.03|9.41|8.01|9.43|8.03|9.41|8.01|0
1652113010000|2022-05-09 16:16:50|9.37|7.97|9.36|7.96|9.37|7.97|9.3|7.9|0
1652113020000|2022-05-09 16:17:00|9.34|7.94|9.36|7.96|9.36|7.96|9.32|7.92|0
1652113030000|2022-05-09 16:17:10|9.39|7.99|9.34|7.94|9.39|7.99|9.34|7.94|0
1652113040000|2022-05-09 16:17:20|9.37|7.97|9.37|7.97|9.41|8.01|9.37|7.97|0
1652113050000|2022-05-09 16:17:30|9.4|8|9.41|8.01|9.41|8.01|9.4|8|0
1652113060000|2022-05-09 16:17:40|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1652113070000|2022-05-09 16:17:50|9.48|8.08|9.59|8.19|9.59|8.19|9.48|8.08|0
1652113080000|2022-05-09 16:18:00|9.51|8.11|9.52|8.12|9.55|8.15|9.51|8.11|0
1652113090000|2022-05-09 16:18:10|9.59|8.19|9.51|8.11|9.59|8.19|9.51|8.11|0
1652113100000|2022-05-09 16:18:20|9.48|8.08|9.51|8.11|9.51|8.11|9.46|8.06|0
1652113110000|2022-05-09 16:18:30|9.55|8.15|9.53|8.13|9.55|8.15|9.53|8.13|0
1652113120000|2022-05-09 16:18:40|9.55|8.15|9.57|8.17|9.57|8.17|9.55|8.15|0
1652113130000|2022-05-09 16:18:50|9.58|8.18|9.53|8.13|9.58|8.18|9.53|8.13|0
1652113140000|2022-05-09 16:19:00|9.55|8.15|9.77|8|9.77|8.19|9.55|8|0
1652113150000|2022-05-09 16:19:10|9.75|7.98|9.75|7.98|9.77|8|9.73|7.96|0
1652113160000|2022-05-09 16:19:20|9.73|7.96|9.63|7.88|9.73|7.96|9.63|7.88|0
1652113170000|2022-05-09 16:19:30|9.66|7.9|9.45|7.73|9.66|7.9|9.45|7.73|0
1652113180000|2022-05-09 16:19:40|9.42|7.71|9.37|7.66|9.42|7.71|9.33|7.63|0
1652113190000|2022-05-09 16:19:50|9.35|7.65|9.46|7.74|9.46|7.74|9.31|7.62|0
1652113200000|2022-05-09 16:20:00|9.39|7.68|9.41|7.7|9.42|7.71|9.39|7.68|0
1652113210000|2022-05-09 16:20:10|9.37|7.66|9.29|7.6|9.37|7.66|9.29|7.6|0
1652113220000|2022-05-09 16:20:20|9.18|7.51|9.27|7.59|9.27|7.59|9.18|7.51|0
1652113230000|2022-05-09 16:20:30|9.23|7.55|9.07|7.42|9.23|7.55|8.96|7.33|0
1652113240000|2022-05-09 16:20:40|9.02|7.38|8.99|7.36|9.07|7.42|8.99|7.36|0
1652113250000|2022-05-09 16:20:50|9.03|7.39|8.99|7.36|9.03|7.39|8.98|7.34|0
1652113260000|2022-05-09 16:21:00|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1652113270000|2022-05-09 16:21:10|8.99|7.36|9.07|7.42|9.07|7.42|8.99|7.36|0
1652113280000|2022-05-09 16:21:20|9.1|7.45|9.16|7.49|9.25|7.57|9.1|7.45|0
1652113290000|2022-05-09 16:21:30|9.17|7.5|9.14|7.48|9.17|7.5|9.14|7.48|0
1652113300000|2022-05-09 16:21:40|9.15|7.49|9.16|7.49|9.16|7.49|9.12|7.46|0
1652113310000|2022-05-09 16:21:50|9.13|7.47|9.12|7.46|9.14|7.48|9.12|7.46|0
1652113320000|2022-05-09 16:22:00|9.03|7.39|9.05|7.4|9.05|7.4|9.03|7.39|0
1652113330000|2022-05-09 16:22:10|9.03|7.39|9.1|7.45|9.14|7.48|9.03|7.39|0
1652113340000|2022-05-09 16:22:20|8.99|7.36|9.01|7.37|9.03|7.39|8.99|7.36|0
1652113350000|2022-05-09 16:22:30|9.1|7.45|9.01|7.37|9.1|7.45|9.01|7.37|0
1652113360000|2022-05-09 16:22:40|8.99|7.36|8.99|7.36|9.01|7.37|8.97|7.34|0
1652113370000|2022-05-09 16:22:50|9.07|7.42|9.03|7.39|9.07|7.42|9.01|7.37|0
1652113380000|2022-05-09 16:23:00|8.97|7.34|8.97|7.34|9.01|7.37|8.97|7.34|0
1652113390000|2022-05-09 16:23:10|9|7.37|9.01|7.37|9.01|7.37|8.99|7.36|0
1652113400000|2022-05-09 16:23:20|9.1|7.45|9.12|7.46|9.12|7.46|9.09|7.43|0
1652113410000|2022-05-09 16:23:30|9.14|7.48|9.1|7.45|9.14|7.48|9.1|7.45|0
1652113420000|2022-05-09 16:23:40|9.14|7.48|9.25|7.57|9.25|7.57|9.14|7.48|0
1652113430000|2022-05-09 16:23:50|9.23|7.56|9.19|7.52|9.23|7.56|9.17|7.5|0
1652113440000|2022-05-09 16:24:00|9.23|7.56|9.42|7.71|9.42|7.71|9.23|7.56|0
1652113450000|2022-05-09 16:24:10|9.53|7.8|9.58|7.84|9.58|7.84|9.52|7.79|0
1652113460000|2022-05-09 16:24:20|9.65|7.9|9.57|7.83|9.65|7.9|9.57|7.83|0
1652113470000|2022-05-09 16:24:30|9.67|7.92|9.56|7.82|9.73|7.96|9.56|7.82|0
1652113480000|2022-05-09 16:24:40|9.64|7.88|9.45|7.73|9.64|7.88|9.45|7.73|0
1652113490000|2022-05-09 16:24:50|9.48|7.76|9.51|7.78|9.51|7.78|9.46|7.74|0
1652113500000|2022-05-09 16:25:00|9.5|7.77|9.67|7.91|9.67|7.91|9.5|7.77|0
1652113510000|2022-05-09 16:25:10|9.65|7.9|9.67|7.91|9.69|7.93|9.62|7.87|0
1652113520000|2022-05-09 16:25:20|9.62|7.87|9.62|7.87|9.65|7.9|9.62|7.87|0
1652113530000|2022-05-09 16:25:30|9.54|7.8|9.31|7.62|9.54|7.8|9.27|7.59|0
1652113540000|2022-05-09 16:25:40|9.34|7.64|9.2|7.53|9.34|7.64|9.2|7.53|0
1652113550000|2022-05-09 16:25:50|9.1|7.45|9.08|7.43|9.1|7.45|9.08|7.43|0
1652113560000|2022-05-09 16:26:00|9.1|7.45|8.85|7.24|9.1|7.45|8.85|7.24|0
1652113570000|2022-05-09 16:26:10|8.9|7.28|8.94|7.31|8.94|7.31|8.9|7.28|0
1652113580000|2022-05-09 16:26:20|8.81|7.21|8.92|7.3|8.92|7.3|8.81|7.21|0
1652113590000|2022-05-09 16:26:30|8.88|7.27|8.81|7.21|8.89|7.27|8.79|7.19|0
1652113600000|2022-05-09 16:26:40|8.83|7.22|8.86|7.25|8.88|7.27|8.83|7.22|0
1652113610000|2022-05-09 16:26:50|8.83|7.22|8.79|7.19|8.85|7.24|8.79|7.19|0
1652113620000|2022-05-09 16:27:00|8.76|7.16|8.85|7.24|8.85|7.24|8.76|7.16|0
1652113630000|2022-05-09 16:27:10|8.83|7.22|8.83|7.22|8.83|7.22|8.79|7.19|0
1652113640000|2022-05-09 16:27:20|8.86|7.25|8.83|7.22|8.86|7.25|8.81|7.21|0
1652113650000|2022-05-09 16:27:30|8.81|7.21|8.76|7.16|8.81|7.21|8.76|7.16|0
1652113660000|2022-05-09 16:27:40|8.81|7.21|8.76|7.16|8.81|7.21|8.76|7.16|0
1652113670000|2022-05-09 16:27:50|8.78|7.19|8.76|7.16|8.78|7.19|8.76|7.16|0
1652113680000|2022-05-09 16:28:00|8.77|7.18|8.77|7.18|8.82|7.21|8.77|7.18|0
1652113690000|2022-05-09 16:28:10|8.8|7.2|8.9|7.28|8.92|7.3|8.8|7.2|0
1652113700000|2022-05-09 16:28:20|8.89|7.27|8.94|7.31|8.94|7.31|8.89|7.27|0
1652113710000|2022-05-09 16:28:30|8.97|7.34|8.85|7.24|8.97|7.34|8.84|7.23|0
1652113720000|2022-05-09 16:28:40|8.86|7.25|8.94|7.31|8.94|7.31|8.84|7.24|0
1652113730000|2022-05-09 16:28:50|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652113740000|2022-05-09 16:29:00|9.01|7.37|8.82|7.21|9.01|7.37|8.79|7.19|0
1652113750000|2022-05-09 16:29:10|8.81|7.5|9.43|7.72|9.43|7.72|8.81|7.5|0
1652113760000|2022-05-09 16:29:20|9.31|7.71|9.29|7.6|9.31|7.71|9.29|7.6|0
1652113770000|2022-05-09 16:29:30|9.35|7.65|9.39|7.68|9.39|7.68|9.31|7.62|0
1652113780000|2022-05-09 16:29:40|9.4|7.69|9.41|7.7|9.49|7.77|9.4|7.69|0
1652113790000|2022-05-09 16:29:50|9.39|7.68|9.44|7.73|9.44|7.73|9.39|7.68|0
1652113800000|2022-05-09 16:30:00|9.34|7.64|9.29|7.6|9.34|7.64|9.29|7.6|0
1652113810000|2022-05-09 16:30:10|9.33|7.63|9.41|7.7|9.48|7.76|9.33|7.63|0
1652113820000|2022-05-09 16:30:20|9.43|7.71|9.45|7.73|9.52|7.79|9.43|7.71|0
1652113830000|2022-05-09 16:30:30|9.48|7.76|9.34|7.64|9.48|7.76|9.34|7.64|0
1652113840000|2022-05-09 16:30:40|9.31|7.62|9.14|7.48|9.31|7.62|9.14|7.48|0
1652113850000|2022-05-09 16:30:50|9.11|7.45|8.97|7.34|9.11|7.45|8.97|7.34|0
1652113860000|2022-05-09 16:31:00|9.05|7.41|9.16|7.5|9.16|7.5|9.05|7.41|0
1652113870000|2022-05-09 16:31:10|9.18|7.51|9.2|7.53|9.26|7.58|9.18|7.51|0
1652113880000|2022-05-09 16:31:20|9.22|7.54|9.69|7.93|9.69|7.93|9.22|7.54|0
1652113890000|2022-05-09 16:31:30|9.88|8.08|9.84|8.05|9.88|8.08|9.81|8.03|0
1652113900000|2022-05-09 16:31:40|9.65|7.9|9.6|7.85|9.69|7.93|9.6|7.85|0
1652113910000|2022-05-09 16:31:50|9.63|7.88|9.75|7.98|9.75|7.98|9.56|7.82|0
1652113920000|2022-05-09 16:32:00|9.56|7.82|9.58|7.84|9.58|7.84|9.54|7.8|0
1652113930000|2022-05-09 16:32:10|9.65|7.9|9.77|7.99|9.77|7.99|9.65|7.9|0
1652113940000|2022-05-09 16:32:20|9.71|7.95|9.78|8|9.78|8|9.71|7.95|0
1652113950000|2022-05-09 16:32:30|9.93|8.12|9.62|8.22|9.93|8.38|9.62|8.12|0
1652113960000|2022-05-09 16:32:40|9.57|8.17|9.55|8.15|9.58|8.18|9.53|8.13|0
1652113970000|2022-05-09 16:32:50|9.54|8.14|9.54|8.14|9.57|8.17|9.54|8.14|0
1652113980000|2022-05-09 16:33:00|9.53|8.13|9.61|8.21|9.61|8.21|9.53|8.13|0
1652113990000|2022-05-09 16:33:10|9.57|8.17|9.34|7.94|9.57|8.17|9.34|7.94|0
1652114000000|2022-05-09 16:33:20|9.41|8.01|9.46|8.06|9.46|8.06|9.41|8.01|0
1652114010000|2022-05-09 16:33:30|9.42|8.02|9.55|8.15|9.55|8.15|9.42|8.02|0
1652114020000|2022-05-09 16:33:40|9.46|8.06|9.55|8.15|9.55|8.15|9.44|8.04|0
1652114030000|2022-05-09 16:33:50|9.49|8.09|9.41|8.01|9.49|8.09|9.41|8.01|0
1652114040000|2022-05-09 16:34:00|9.51|8.11|9.56|8.16|9.64|8.24|9.51|8.11|0
1652114050000|2022-05-09 16:34:10|9.51|8.11|9.55|8.15|9.55|8.15|9.51|8.11|0
1652114060000|2022-05-09 16:34:20|9.62|8.22|9.58|8.18|9.62|8.22|9.56|8.16|0
1652114070000|2022-05-09 16:34:30|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1652114080000|2022-05-09 16:34:40|9.6|8.2|9.44|8.04|9.6|8.2|9.44|8.04|0
1652114090000|2022-05-09 16:34:50|9.41|8.01|9.37|7.97|9.41|8.01|9.34|7.94|0
1652114100000|2022-05-09 16:35:00|9.41|8.01|9.4|8|9.41|8.01|9.38|7.98|0
1652114110000|2022-05-09 16:35:10|9.35|7.95|9.3|7.9|9.37|7.97|9.3|7.9|0
1652114120000|2022-05-09 16:35:20|9.25|7.85|9.16|7.76|9.25|7.85|9.16|7.76|0
1652114130000|2022-05-09 16:35:30|9.21|7.81|9.18|7.78|9.21|7.81|9.15|7.75|0
1652114140000|2022-05-09 16:35:40|9.15|7.75|9.15|7.75|9.15|7.75|9.11|7.71|0
1652114150000|2022-05-09 16:35:50|9.18|7.78|9.3|7.9|9.3|7.9|9.18|7.78|0
1652114160000|2022-05-09 16:36:00|9.27|7.87|9.24|7.84|9.27|7.87|9.18|7.78|0
1652114170000|2022-05-09 16:36:10|9.21|7.81|9.12|7.72|9.21|7.81|9.1|7.7|0
1652114180000|2022-05-09 16:36:20|9.1|7.7|9.09|7.69|9.1|7.7|9.06|7.66|0
1652114190000|2022-05-09 16:36:30|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1652114200000|2022-05-09 16:36:40|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1652114210000|2022-05-09 16:36:50|9.06|7.66|8.99|7.59|9.06|7.66|8.94|7.54|0
1652114220000|2022-05-09 16:37:00|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1652114230000|2022-05-09 16:37:10|8.89|7.49|8.88|7.48|8.9|7.5|8.88|7.48|0
1652114240000|2022-05-09 16:37:20|8.9|7.5|8.93|7.53|8.94|7.54|8.86|7.46|0
1652114250000|2022-05-09 16:37:30|8.91|7.51|8.93|7.53|8.93|7.53|8.89|7.49|0
1652114260000|2022-05-09 16:37:40|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1652114270000|2022-05-09 16:37:50|8.73|7.33|8.79|7.39|8.81|7.41|8.73|7.33|0
1652114280000|2022-05-09 16:38:00|8.74|7.34|8.56|7.16|8.74|7.34|8.56|7.16|0
1652114290000|2022-05-09 16:38:10|8.48|7.08|8.92|7.52|8.95|7.55|8.47|7.07|0
1652114300000|2022-05-09 16:38:20|8.94|7.54|8.76|7.36|8.94|7.54|8.74|7.34|0
1652114310000|2022-05-09 16:38:30|8.75|7.35|8.87|7.47|8.87|7.47|8.75|7.35|0
1652114320000|2022-05-09 16:38:40|8.98|7.35|9.04|7.39|9.04|7.39|8.98|7.35|0
1652114330000|2022-05-09 16:38:50|8.98|7.35|9.01|7.37|9.01|7.37|8.96|7.33|0
1652114340000|2022-05-09 16:39:00|8.93|7.3|8.95|7.32|8.95|7.32|8.93|7.3|0
1652114350000|2022-05-09 16:39:10|8.87|7.26|8.91|7.29|8.91|7.29|8.84|7.23|0
1652114360000|2022-05-09 16:39:20|8.89|7.28|8.89|7.27|8.89|7.28|8.87|7.26|0
1652114370000|2022-05-09 16:39:30|8.87|7.26|8.87|7.26|8.89|7.27|8.87|7.26|0
1652114380000|2022-05-09 16:39:40|8.81|7.21|8.8|7.2|8.81|7.21|8.78|7.19|0
1652114390000|2022-05-09 16:39:50|8.77|7.18|8.75|7.16|8.78|7.19|8.75|7.16|0
1652114400000|2022-05-09 16:40:00|8.82|7.22|8.8|7.2|8.82|7.22|8.8|7.2|0
1652114410000|2022-05-09 16:40:10|8.82|7.22|8.8|7.2|8.82|7.22|8.77|7.17|0
1652114420000|2022-05-09 16:40:20|8.82|7.22|8.82|7.22|8.84|7.23|8.82|7.22|0
1652114430000|2022-05-09 16:40:30|8.8|7.2|8.84|7.23|8.84|7.23|8.8|7.2|0
1652114440000|2022-05-09 16:40:40|8.94|7.31|8.89|7.27|8.96|7.33|8.89|7.27|0
1652114450000|2022-05-09 16:40:50|8.95|7.32|8.8|7.2|8.96|7.33|8.8|7.2|0
1652114460000|2022-05-09 16:41:00|8.77|7.17|8.75|7.16|8.77|7.17|8.75|7.16|0
1652114470000|2022-05-09 16:41:10|8.73|7.14|8.78|7.19|8.82|7.22|8.73|7.14|0
1652114480000|2022-05-09 16:41:20|8.84|7.23|8.88|7.27|8.89|7.27|8.84|7.23|0
1652114490000|2022-05-09 16:41:30|8.85|7.24|8.73|7.14|8.85|7.24|8.73|7.14|0
1652114500000|2022-05-09 16:41:40|8.75|7.16|8.78|7.19|8.78|7.19|8.74|7.15|0
1652114510000|2022-05-09 16:41:50|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1652114520000|2022-05-09 16:42:00|8.8|7.2|8.85|7.24|8.85|7.24|8.78|7.19|0
1652114530000|2022-05-09 16:42:10|8.82|7.22|8.77|7.17|8.87|7.26|8.77|7.17|0
1652114540000|2022-05-09 16:42:20|8.75|7.16|8.8|7.2|8.8|7.2|8.75|7.16|0
1652114550000|2022-05-09 16:42:30|8.84|7.23|8.93|7.3|8.93|7.3|8.84|7.23|0
1652114560000|2022-05-09 16:42:40|8.89|7.27|8.78|7.19|8.91|7.29|8.78|7.19|0
1652114570000|2022-05-09 16:42:50|8.75|7.16|8.75|7.16|8.78|7.19|8.75|7.16|0
1652114580000|2022-05-09 16:43:00|8.68|7.1|8.69|7.11|8.75|7.16|8.68|7.1|0
1652114590000|2022-05-09 16:43:10|8.73|7.14|8.71|7.13|8.73|7.14|8.69|7.11|0
1652114600000|2022-05-09 16:43:20|8.68|7.1|8.66|7.08|8.68|7.1|8.64|7.07|0
1652114610000|2022-05-09 16:43:30|8.69|7.11|8.78|7.19|8.78|7.19|8.68|7.11|0
1652114620000|2022-05-09 16:43:40|8.75|7.16|8.69|7.11|8.75|7.16|8.68|7.1|0
1652114630000|2022-05-09 16:43:50|8.68|7.1|8.68|7.1|8.71|7.13|8.68|7.1|0
1652114640000|2022-05-09 16:44:00|8.69|7.11|8.68|7.11|8.71|7.13|8.67|7.09|0
1652114650000|2022-05-09 16:44:10|8.66|7.1|8.66|7.08|8.66|7.1|8.66|7.08|0
1652114660000|2022-05-09 16:44:20|8.54|6.98|8.61|7.04|8.61|7.04|8.54|6.98|0
1652114670000|2022-05-09 16:44:30|8.62|7.06|8.62|7.06|8.62|7.06|8.62|7.06|0
1652114680000|2022-05-09 16:44:40|8.57|7.01|8.61|7.04|8.61|7.04|8.57|7.01|0
1652114690000|2022-05-09 16:44:50|8.59|7.03|8.6|7.03|8.6|7.03|8.57|7.01|0
1652114700000|2022-05-09 16:45:00|8.55|7|8.59|7.03|8.59|7.03|8.52|6.97|0
1652114710000|2022-05-09 16:45:10|8.61|7.04|8.59|7.03|8.62|7.06|8.55|7|0
1652114720000|2022-05-09 16:45:20|8.57|7.01|8.51|6.96|8.57|7.01|8.51|6.96|0
1652114730000|2022-05-09 16:45:30|8.41|6.88|8.41|6.88|8.43|6.9|8.41|6.88|0
1652114740000|2022-05-09 16:45:40|8.42|6.89|8.42|6.89|8.42|6.89|8.41|6.88|0
1652114750000|2022-05-09 16:45:50|8.41|6.88|8.43|6.9|8.45|6.91|8.41|6.88|0
1652114760000|2022-05-09 16:46:00|8.39|6.86|8.42|6.89|8.42|6.89|8.39|6.86|0
1652114770000|2022-05-09 16:46:10|8.47|6.93|8.41|6.88|8.47|6.93|8.41|6.88|0
1652114780000|2022-05-09 16:46:20|8.38|6.86|8.37|6.85|8.38|6.86|8.36|6.84|0
1652114790000|2022-05-09 16:46:30|8.41|6.88|8.41|6.88|8.41|6.88|8.33|6.81|0
1652114800000|2022-05-09 16:46:40|8.4|6.87|8.41|6.88|8.41|6.88|8.36|6.84|0
1652114810000|2022-05-09 16:46:50|8.4|6.87|8.45|6.91|8.45|6.91|8.4|6.87|0
1652114820000|2022-05-09 16:47:00|8.41|6.88|8.38|6.86|8.43|6.9|8.36|6.84|0
1652114830000|2022-05-09 16:47:10|8.4|6.87|8.38|6.86|8.41|6.88|8.38|6.86|0
1652114840000|2022-05-09 16:47:20|8.41|6.88|8.4|6.87|8.45|6.91|8.4|6.87|0
1652114850000|2022-05-09 16:47:30|8.38|6.86|8.4|6.87|8.4|6.87|8.38|6.86|0
1652114860000|2022-05-09 16:47:40|8.47|6.88|8.47|6.93|8.47|6.93|8.45|6.88|0
1652114870000|2022-05-09 16:47:50|8.45|6.91|8.43|6.9|8.45|6.91|8.41|6.88|0
1652114880000|2022-05-09 16:48:00|8.4|6.87|8.34|6.83|8.4|6.87|8.31|6.8|0
1652114890000|2022-05-09 16:48:10|8.29|6.79|8.4|6.87|8.4|6.87|8.29|6.79|0
1652114900000|2022-05-09 16:48:20|8.43|6.9|8.4|6.87|8.43|6.9|8.4|6.87|0
1652114910000|2022-05-09 16:48:30|8.38|6.86|8.38|6.86|8.38|6.86|8.36|6.84|0
1652114920000|2022-05-09 16:48:40|8.4|6.87|8.4|6.87|8.43|6.9|8.4|6.87|0
1652114930000|2022-05-09 16:48:50|8.34|6.83|8.45|6.91|8.45|6.91|8.33|6.81|0
1652114940000|2022-05-09 16:49:00|8.44|6.9|8.45|6.91|8.45|6.91|8.4|6.87|0
1652114950000|2022-05-09 16:49:10|8.43|6.9|8.41|6.88|8.43|6.9|8.39|6.86|0
1652114960000|2022-05-09 16:49:20|8.34|6.83|8.4|6.87|8.4|6.87|8.34|6.83|0
1652114970000|2022-05-09 16:49:30|8.33|6.81|8.33|6.81|8.33|6.81|8.29|6.79|0
1652114980000|2022-05-09 16:49:40|8.34|6.83|8.36|6.84|8.36|6.84|8.31|6.8|0
1652114990000|2022-05-09 16:49:50|8.43|6.9|8.45|6.91|8.46|6.92|8.43|6.9|0
1652115000000|2022-05-09 16:50:00|8.41|6.88|8.43|6.9|8.45|6.91|8.41|6.88|0
1652115010000|2022-05-09 16:50:10|8.35|6.83|8.38|6.86|8.38|6.86|8.34|6.83|0
1652115020000|2022-05-09 16:50:20|8.36|6.84|8.36|6.84|8.36|6.84|8.36|6.84|0
1652115030000|2022-05-09 16:50:30|8.4|6.87|8.45|6.91|8.45|6.91|8.4|6.87|0
1652115040000|2022-05-09 16:50:40|8.43|6.9|8.4|6.87|8.43|6.9|8.37|6.85|0
1652115050000|2022-05-09 16:50:50|8.42|6.89|8.31|6.8|8.42|6.89|8.31|6.8|0
1652115060000|2022-05-09 16:51:00|8.26|6.76|8.25|6.75|8.26|6.76|8.23|6.73|0
1652115070000|2022-05-09 16:51:10|8.23|6.74|8.24|6.74|8.24|6.74|8.23|6.73|0
1652115080000|2022-05-09 16:51:20|8.26|6.76|8.22|6.72|8.26|6.76|8.22|6.72|0
1652115090000|2022-05-09 16:51:30|8.19|6.7|8.19|6.7|8.2|6.71|8.16|6.67|0
1652115100000|2022-05-09 16:51:40|8.21|6.72|8.21|6.72|8.22|6.73|8.21|6.72|0
1652115110000|2022-05-09 16:51:50|8.19|6.7|8.19|6.7|8.21|6.72|8.17|6.68|0
1652115120000|2022-05-09 16:52:00|8.2|6.71|8.21|6.72|8.22|6.72|8.2|6.71|0
1652115130000|2022-05-09 16:52:10|8.12|6.65|8.22|6.72|8.22|6.72|8.12|6.65|0
1652115140000|2022-05-09 16:52:20|8.21|6.76|8.28|6.77|8.29|6.78|8.21|6.76|0
1652115150000|2022-05-09 16:52:30|8.27|6.76|8.33|6.81|8.33|6.81|8.27|6.76|0
1652115160000|2022-05-09 16:52:40|8.41|6.82|8.38|6.85|8.41|6.88|8.37|6.82|0
1652115170000|2022-05-09 16:52:50|8.36|6.84|8.28|6.77|8.36|6.84|8.28|6.77|0
1652115180000|2022-05-09 16:53:00|8.29|6.78|8.34|6.83|8.34|6.83|8.29|6.78|0
1652115190000|2022-05-09 16:53:10|8.33|6.81|8.61|7.04|8.72|7.13|8.33|6.81|0
1652115200000|2022-05-09 16:53:20|8.59|7.03|8.58|7.02|8.59|7.03|8.58|7.02|0
1652115210000|2022-05-09 16:53:30|8.57|7.01|8.5|6.95|8.57|7.01|8.45|6.92|0
1652115220000|2022-05-09 16:53:40|8.49|6.94|8.44|6.9|8.49|6.94|8.44|6.9|0
1652115230000|2022-05-09 16:53:50|8.43|6.89|8.42|6.89|8.44|6.89|8.42|6.89|0
1652115240000|2022-05-09 16:54:00|8.4|6.88|8.42|6.89|8.42|6.89|8.39|6.86|0
1652115250000|2022-05-09 16:54:10|8.39|6.86|8.4|6.88|8.42|6.89|8.39|6.86|0
1652115260000|2022-05-09 16:54:20|8.38|6.85|8.33|6.81|8.38|6.85|8.33|6.81|0
1652115270000|2022-05-09 16:54:30|8.35|6.82|8.4|6.88|8.4|6.88|8.35|6.82|0
1652115280000|2022-05-09 16:54:40|8.42|6.89|8.42|6.89|8.45|6.92|8.42|6.89|0
1652115290000|2022-05-09 16:54:50|8.43|6.9|8.42|6.89|8.44|6.9|8.42|6.89|0
1652115300000|2022-05-09 16:55:00|8.39|6.86|8.4|6.87|8.42|6.89|8.39|6.86|0
1652115310000|2022-05-09 16:55:10|8.39|6.86|8.4|6.87|8.42|6.89|8.39|6.86|0
1652115320000|2022-05-09 16:55:20|8.37|6.85|8.44|6.9|8.44|6.9|8.37|6.85|0
1652115330000|2022-05-09 16:55:30|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652115340000|2022-05-09 16:55:40|8.62|7.05|8.61|7.04|8.62|7.05|8.59|7.03|0
1652115350000|2022-05-09 16:55:50|8.64|7.07|8.62|7.05|8.64|7.07|8.62|7.05|0
1652115360000|2022-05-09 16:56:00|8.5|6.95|8.51|6.96|8.54|6.99|8.5|6.95|0
1652115370000|2022-05-09 16:56:10|8.53|6.98|8.52|6.97|8.53|6.98|8.51|6.96|0
1652115380000|2022-05-09 16:56:20|8.49|6.94|8.54|6.99|8.54|6.99|8.47|6.93|0
1652115390000|2022-05-09 16:56:30|8.51|6.96|8.48|6.94|8.52|6.97|8.48|6.94|0
1652115400000|2022-05-09 16:56:40|8.51|6.96|8.52|6.97|8.52|6.97|8.51|6.96|0
1652115410000|2022-05-09 16:56:50|8.54|6.99|8.52|6.97|8.57|7.02|8.52|6.97|0
1652115420000|2022-05-09 16:57:00|8.49|6.94|8.45|6.92|8.49|6.94|8.44|6.9|0
1652115430000|2022-05-09 16:57:10|8.47|6.93|8.44|6.9|8.47|6.93|8.44|6.9|0
1652115440000|2022-05-09 16:57:20|8.5|6.96|8.44|6.91|8.5|6.96|8.44|6.9|0
1652115450000|2022-05-09 16:57:30|8.45|6.92|8.42|6.89|8.45|6.92|8.42|6.89|0
1652115460000|2022-05-09 16:57:40|8.4|6.87|8.42|6.89|8.43|6.89|8.4|6.87|0
1652115470000|2022-05-09 16:57:50|8.44|6.9|8.44|6.9|8.44|6.9|8.44|6.9|0
1652115480000|2022-05-09 16:58:00|8.47|6.93|8.42|6.89|8.47|6.93|8.4|6.87|0
1652115490000|2022-05-09 16:58:10|8.43|6.86|8.38|6.85|8.43|6.86|8.38|6.85|0
1652115500000|2022-05-09 16:58:20|8.33|6.82|8.3|6.79|8.33|6.82|8.28|6.78|0
1652115510000|2022-05-09 16:58:30|8.32|6.8|8.33|6.82|8.33|6.82|8.29|6.78|0
1652115520000|2022-05-09 16:58:40|8.32|6.8|8.43|6.89|8.43|6.89|8.32|6.8|0
1652115530000|2022-05-09 16:58:50|8.37|6.85|8.3|6.79|8.37|6.85|8.3|6.79|0
1652115540000|2022-05-09 16:59:00|8.28|6.78|8.32|6.8|8.32|6.8|8.27|6.76|0
1652115550000|2022-05-09 16:59:10|8.28|6.78|8.38|6.86|8.38|6.86|8.28|6.78|0
1652115560000|2022-05-09 16:59:20|8.32|6.8|8.3|6.79|8.32|6.8|8.28|6.78|0
1652115570000|2022-05-09 16:59:30|8.28|6.78|8.32|6.8|8.32|6.8|8.27|6.77|0
1652115580000|2022-05-09 16:59:40|8.31|6.79|8.28|6.78|8.31|6.79|8.28|6.78|0
1652115590000|2022-05-09 16:59:50|8.35|6.83|8.3|6.79|8.35|6.83|8.3|6.79|0
1652115600000|2022-05-09 17:00:00|8.28|6.78|8.35|6.83|8.35|6.83|8.28|6.78|0
1652115610000|2022-05-09 17:00:10|8.3|6.79|8.32|6.8|8.32|6.8|8.3|6.79|0
1652115620000|2022-05-09 17:00:20|8.33|6.82|8.28|6.78|8.37|6.85|8.28|6.78|0
1652115630000|2022-05-09 17:00:30|8.29|6.76|8.2|6.71|8.29|6.76|8.2|6.71|0
1652115640000|2022-05-09 17:00:40|8.13|6.65|8.1|6.63|8.13|6.65|8.08|6.61|0
1652115650000|2022-05-09 17:00:50|8.15|6.67|8.11|6.64|8.15|6.67|8.11|6.64|0
1652115660000|2022-05-09 17:01:00|8.1|6.63|8.15|6.67|8.15|6.67|8.1|6.63|0
1652115670000|2022-05-09 17:01:10|8.18|6.69|8.08|6.61|8.18|6.69|8.08|6.61|0
1652115680000|2022-05-09 17:01:20|8.09|6.62|8.13|6.65|8.13|6.65|8.09|6.62|0
1652115690000|2022-05-09 17:01:30|8.1|6.63|8.11|6.64|8.13|6.65|8.1|6.63|0
1652115700000|2022-05-09 17:01:40|8.13|6.65|8.21|6.72|8.21|6.72|8.13|6.65|0
1652115710000|2022-05-09 17:01:50|8.2|6.71|8.2|6.71|8.21|6.72|8.18|6.69|0
1652115720000|2022-05-09 17:02:00|8.19|6.7|8.23|6.73|8.23|6.73|8.18|6.69|0
1652115730000|2022-05-09 17:02:10|8.33|6.82|8.35|6.83|8.35|6.83|8.33|6.82|0
1652115740000|2022-05-09 17:02:20|8.84|7.24|8.77|7.18|8.88|7.27|8.77|7.18|0
1652115750000|2022-05-09 17:02:30|8.74|7.15|8.65|7.08|8.74|7.15|8.65|7.08|0
1652115760000|2022-05-09 17:02:40|8.6|7.04|8.53|6.98|8.6|7.04|8.51|6.97|0
1652115770000|2022-05-09 17:02:50|8.57|7.01|8.7|7.12|8.7|7.12|8.57|7.01|0
1652115780000|2022-05-09 17:03:00|8.69|7.11|8.62|7.05|8.69|7.11|8.62|7.05|0
1652115790000|2022-05-09 17:03:10|8.59|7.03|8.56|7.01|8.59|7.03|8.55|6.99|0
1652115800000|2022-05-09 17:03:20|8.57|7.04|8.62|7.05|8.62|7.05|8.57|7.02|0
1652115810000|2022-05-09 17:03:30|8.6|7.06|8.63|7.06|8.63|7.06|8.6|7.04|0
1652115820000|2022-05-09 17:03:40|8.69|7.11|8.64|7.07|8.69|7.11|8.64|7.07|0
1652115830000|2022-05-09 17:03:50|8.6|7.04|8.62|7.05|8.62|7.05|8.56|7.01|0
1652115840000|2022-05-09 17:04:00|8.6|7.04|8.67|7.09|8.67|7.09|8.58|7.02|0
1652115850000|2022-05-09 17:04:10|8.59|7.03|8.57|7.01|8.61|7.04|8.57|7.01|0
1652115860000|2022-05-09 17:04:20|8.54|6.99|8.58|7.02|8.58|7.02|8.48|6.94|0
1652115870000|2022-05-09 17:04:30|8.59|7.03|8.69|7.11|8.7|7.12|8.59|7.03|0
1652115880000|2022-05-09 17:04:40|8.66|7.08|8.55|6.99|8.66|7.08|8.55|6.99|0
1652115890000|2022-05-09 17:04:50|8.51|6.96|8.5|6.95|8.53|6.98|8.5|6.95|0
1652115900000|2022-05-09 17:05:00|8.46|6.92|8.53|6.98|8.55|6.99|8.46|6.92|0
1652115910000|2022-05-09 17:05:10|8.56|7.01|8.57|7.01|8.57|7.01|8.56|7.01|0
1652115920000|2022-05-09 17:05:20|8.56|7|8.51|6.96|8.58|7.02|8.51|6.96|0
1652115930000|2022-05-09 17:05:30|8.59|7.03|8.59|7.03|8.63|7.06|8.59|7.03|0
1652115940000|2022-05-09 17:05:40|8.58|7.02|8.56|7.01|8.58|7.02|8.56|7.01|0
1652115950000|2022-05-09 17:05:50|8.62|7.05|8.62|7.05|8.62|7.05|8.58|7.02|0
1652115960000|2022-05-09 17:06:00|8.54|6.99|8.53|6.98|8.55|6.99|8.53|6.98|0
1652115970000|2022-05-09 17:06:10|8.51|6.96|8.51|6.96|8.51|6.96|8.46|6.92|0
1652115980000|2022-05-09 17:06:20|8.49|6.95|8.49|6.95|8.49|6.95|8.48|6.94|0
1652115990000|2022-05-09 17:06:30|8.46|6.92|8.49|6.95|8.49|6.95|8.46|6.92|0
1652116000000|2022-05-09 17:06:40|8.58|7.02|8.53|6.98|8.58|7.02|8.53|6.98|0
1652116010000|2022-05-09 17:06:50|8.58|7.02|8.68|7.11|8.68|7.11|8.58|7.02|0
1652116020000|2022-05-09 17:07:00|8.72|7.13|8.63|7.06|8.72|7.13|8.62|7.05|0
1652116030000|2022-05-09 17:07:10|8.72|7.13|8.69|7.11|8.72|7.13|8.68|7.11|0
1652116040000|2022-05-09 17:07:20|8.67|7.09|8.67|7.09|8.67|7.09|8.63|7.06|0
1652116050000|2022-05-09 17:07:30|8.69|7.11|8.63|7.06|8.69|7.11|8.63|7.06|0
1652116060000|2022-05-09 17:07:40|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652116070000|2022-05-09 17:07:50|8.56|7.01|8.65|7.08|8.65|7.08|8.56|7.01|0
1652116080000|2022-05-09 17:08:00|8.72|7.13|8.68|7.11|8.74|7.15|8.68|7.11|0
1652116090000|2022-05-09 17:08:10|8.67|7.09|8.61|7.05|8.67|7.09|8.61|7.05|0
1652116100000|2022-05-09 17:08:20|8.63|7.06|8.58|7.02|8.63|7.06|8.58|7.02|0
1652116110000|2022-05-09 17:08:30|8.49|6.95|8.44|6.91|8.49|6.95|8.44|6.91|0
1652116120000|2022-05-09 17:08:40|8.51|6.96|8.54|6.98|8.54|6.98|8.51|6.96|0
1652116130000|2022-05-09 17:08:50|8.52|6.97|8.48|6.94|8.52|6.97|8.46|6.92|0
1652116140000|2022-05-09 17:09:00|8.51|6.96|8.47|7.07|8.51|7.07|8.46|6.96|0
1652116150000|2022-05-09 17:09:10|8.48|7.08|8.56|7.16|8.56|7.16|8.45|7.05|0
1652116160000|2022-05-09 17:09:20|8.57|7.17|8.62|7.22|8.64|7.24|8.57|7.17|0
1652116170000|2022-05-09 17:09:30|8.55|7.15|8.56|7.16|8.56|7.16|8.52|7.12|0
1652116180000|2022-05-09 17:09:40|8.54|7.14|8.47|7.07|8.54|7.14|8.47|7.07|0
1652116190000|2022-05-09 17:09:50|8.52|7.12|8.5|7.1|8.53|7.13|8.5|7.1|0
1652116200000|2022-05-09 17:10:00|8.51|7.11|8.38|6.98|8.51|7.11|8.38|6.98|0
1652116210000|2022-05-09 17:10:10|8.39|6.99|8.33|6.93|8.39|6.99|8.3|6.9|0
1652116220000|2022-05-09 17:10:20|8.28|6.88|8.42|7.02|8.42|7.02|8.28|6.88|0
1652116230000|2022-05-09 17:10:30|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1652116240000|2022-05-09 17:10:40|8.34|6.94|8.27|6.87|8.34|6.94|8.27|6.87|0
1652116250000|2022-05-09 17:10:50|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1652116260000|2022-05-09 17:11:00|8.28|6.88|8.22|6.82|8.28|6.88|8.22|6.82|0
1652116270000|2022-05-09 17:11:10|8.24|6.84|8.18|6.78|8.24|6.84|8.18|6.78|0
1652116280000|2022-05-09 17:11:20|8.19|6.79|8.18|6.78|8.21|6.81|8.18|6.78|0
1652116290000|2022-05-09 17:11:30|8.19|6.79|8.22|6.82|8.24|6.84|8.19|6.79|0
1652116300000|2022-05-09 17:11:40|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1652116310000|2022-05-09 17:11:50|8.19|6.79|8.19|6.79|8.19|6.79|8.16|6.76|0
1652116320000|2022-05-09 17:12:00|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1652116330000|2022-05-09 17:12:10|8.24|6.84|8.34|6.94|8.34|6.94|8.24|6.84|0
1652116340000|2022-05-09 17:12:20|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1652116350000|2022-05-09 17:12:30|8.39|6.99|8.3|6.9|8.39|6.99|8.3|6.9|0
1652116360000|2022-05-09 17:12:40|8.27|6.87|8.28|6.88|8.28|6.88|8.26|6.86|0
1652116370000|2022-05-09 17:12:50|8.37|6.97|8.34|6.94|8.41|7.01|8.34|6.94|0
1652116380000|2022-05-09 17:13:00|8.31|6.91|8.28|6.88|8.31|6.91|8.27|6.87|0
1652116390000|2022-05-09 17:13:10|8.31|6.91|8.28|6.88|8.31|6.91|8.28|6.88|0
1652116400000|2022-05-09 17:13:20|8.3|6.9|8.34|6.94|8.34|6.94|8.3|6.9|0
1652116410000|2022-05-09 17:13:30|8.3|6.9|8.3|6.9|8.33|6.93|8.3|6.9|0
1652116420000|2022-05-09 17:13:40|8.32|6.92|8.42|7.02|8.42|7.02|8.32|6.92|0
1652116430000|2022-05-09 17:13:50|8.37|6.97|8.37|6.97|8.39|6.99|8.37|6.97|0
1652116440000|2022-05-09 17:14:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652116450000|2022-05-09 17:14:10|8.36|6.96|8.33|6.93|8.37|6.97|8.33|6.93|0
1652116460000|2022-05-09 17:14:20|8.28|6.88|8.24|6.84|8.28|6.88|8.22|6.82|0
1652116470000|2022-05-09 17:14:30|8.25|6.85|8.24|6.84|8.25|6.85|8.22|6.82|0
1652116480000|2022-05-09 17:14:40|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1652116490000|2022-05-09 17:14:50|8.22|6.82|8.22|6.82|8.25|6.85|8.22|6.82|0
1652116500000|2022-05-09 17:15:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1652116510000|2022-05-09 17:15:10|8.23|6.83|8.28|6.88|8.3|6.9|8.23|6.83|0
1652116520000|2022-05-09 17:15:20|8.34|6.94|8.39|6.99|8.39|6.99|8.33|6.93|0
1652116530000|2022-05-09 17:15:30|8.36|6.96|8.28|6.88|8.36|6.96|8.28|6.88|0
1652116540000|2022-05-09 17:15:40|8.3|6.9|8.42|7.02|8.42|7.02|8.3|6.9|0
1652116550000|2022-05-09 17:15:50|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1652116560000|2022-05-09 17:16:00|8.4|7|8.36|6.96|8.4|7|8.34|6.94|0
1652116570000|2022-05-09 17:16:10|8.34|6.94|8.3|6.9|8.34|6.94|8.3|6.9|0
1652116580000|2022-05-09 17:16:20|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1652116590000|2022-05-09 17:16:30|8.28|6.88|8.36|6.96|8.36|6.96|8.28|6.88|0
1652116600000|2022-05-09 17:16:40|8.34|6.94|8.33|6.93|8.36|6.96|8.33|6.93|0
1652116610000|2022-05-09 17:16:50|8.37|6.97|8.37|6.97|8.43|7.03|8.37|6.97|0
1652116620000|2022-05-09 17:17:00|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1652116630000|2022-05-09 17:17:10|8.43|7.03|8.39|6.99|8.43|7.03|8.36|6.96|0
1652116640000|2022-05-09 17:17:20|8.43|7.03|8.42|7.02|8.43|7.03|8.4|7|0
1652116650000|2022-05-09 17:17:30|8.53|7.13|8.54|7.14|8.54|7.14|8.48|7.08|0
1652116660000|2022-05-09 17:17:40|8.5|7.1|8.5|7.1|8.54|7.14|8.5|7.1|0
1652116670000|2022-05-09 17:17:50|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1652116680000|2022-05-09 17:18:00|8.56|7.16|8.64|7.24|8.66|7.26|8.56|7.16|0
1652116690000|2022-05-09 17:18:10|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1652116700000|2022-05-09 17:18:20|8.54|7.14|8.48|7.08|8.54|7.14|8.45|7.05|0
1652116710000|2022-05-09 17:18:30|8.45|7.05|8.56|7.16|8.56|7.16|8.45|7.05|0
1652116720000|2022-05-09 17:18:40|8.51|7.11|8.64|7.24|8.64|7.24|8.51|7.11|0
1652116730000|2022-05-09 17:18:50|8.62|7.22|8.67|7.27|8.67|7.27|8.62|7.22|0
1652116740000|2022-05-09 17:19:00|8.64|7.24|8.77|7.37|8.8|7.4|8.64|7.24|0
1652116750000|2022-05-09 17:19:10|8.75|7.35|8.78|7.38|8.8|7.4|8.75|7.35|0
1652116760000|2022-05-09 17:19:20|8.75|7.35|8.7|7.3|8.75|7.35|8.69|7.29|0
1652116770000|2022-05-09 17:19:30|8.74|7.34|8.74|7.34|8.75|7.35|8.72|7.32|0
1652116780000|2022-05-09 17:19:40|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1652116790000|2022-05-09 17:19:50|8.75|7.35|8.7|7.3|8.75|7.35|8.7|7.3|0
1652116800000|2022-05-09 17:20:00|8.65|7.25|8.43|7.03|8.65|7.25|8.43|7.03|0
1652116810000|2022-05-09 17:20:10|8.45|7.05|8.44|7.04|8.46|7.06|8.43|7.03|0
1652116820000|2022-05-09 17:20:20|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1652116830000|2022-05-09 17:20:30|8.36|6.96|8.33|6.93|8.36|6.96|8.28|6.88|0
1652116840000|2022-05-09 17:20:40|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1652116850000|2022-05-09 17:20:50|8.37|6.97|8.43|7.03|8.43|7.03|8.37|6.97|0
1652116860000|2022-05-09 17:21:00|8.45|7.05|8.52|7.12|8.52|7.12|8.42|7.02|0
1652116870000|2022-05-09 17:21:10|8.48|7.08|8.56|7.16|8.56|7.16|8.48|7.08|0
1652116880000|2022-05-09 17:21:20|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652116890000|2022-05-09 17:21:30|8.57|7.17|8.5|7.1|8.61|7.21|8.48|7.08|0
1652116900000|2022-05-09 17:21:40|8.51|7.11|8.54|7.14|8.54|7.14|8.5|7.1|0
1652116910000|2022-05-09 17:21:50|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1652116920000|2022-05-09 17:22:00|8.53|7.13|8.5|7.1|8.53|7.13|8.47|7.07|0
1652116930000|2022-05-09 17:22:10|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1652116940000|2022-05-09 17:22:20|8.44|7.04|8.5|7.1|8.5|7.1|8.43|7.03|0
1652116950000|2022-05-09 17:22:30|8.45|7.05|8.43|7.03|8.45|7.05|8.4|7|0
1652116960000|2022-05-09 17:22:40|8.46|7.06|8.48|7.08|8.5|7.1|8.46|7.06|0
1652116970000|2022-05-09 17:22:50|8.43|7.03|8.48|7.08|8.48|7.08|8.43|7.03|0
1652116980000|2022-05-09 17:23:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1652116990000|2022-05-09 17:23:10|8.41|7.01|8.56|7.16|8.56|7.16|8.41|7.01|0
1652117000000|2022-05-09 17:23:20|8.55|7.15|8.46|7.06|8.55|7.15|8.46|7.06|0
1652117010000|2022-05-09 17:23:30|8.48|7.08|8.5|7.1|8.5|7.1|8.46|7.06|0
1652117020000|2022-05-09 17:23:40|8.46|7.06|8.43|7.03|8.48|7.08|8.43|7.03|0
1652117030000|2022-05-09 17:23:50|8.42|7.02|8.45|7.05|8.5|7.1|8.42|7.02|0
1652117040000|2022-05-09 17:24:00|8.42|7.02|8.42|7.02|8.42|7.02|8.4|7|0
1652117050000|2022-05-09 17:24:10|8.39|6.99|8.43|7.03|8.43|7.03|8.39|6.99|0
1652117060000|2022-05-09 17:24:20|8.5|7.1|8.48|7.08|8.5|7.1|8.43|7.03|0
1652117070000|2022-05-09 17:24:30|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652117080000|2022-05-09 17:24:40|8.43|7.03|8.39|6.99|8.43|7.03|8.29|6.89|0
1652117090000|2022-05-09 17:24:50|8.43|7.03|8.45|7.05|8.48|7.08|8.43|7.03|0
1652117100000|2022-05-09 17:25:00|8.46|7.06|8.45|7.05|8.49|7.09|8.45|7.05|0
1652117110000|2022-05-09 17:25:10|8.53|7.13|8.77|7.37|8.8|7.4|8.53|7.13|0
1652117120000|2022-05-09 17:25:20|8.73|7.33|8.69|7.29|8.73|7.33|8.67|7.27|0
1652117130000|2022-05-09 17:25:30|8.81|7.41|8.78|7.38|8.81|7.41|8.72|7.32|0
1652117140000|2022-05-09 17:25:40|8.85|7.45|8.77|7.37|8.85|7.45|8.77|7.37|0
1652117150000|2022-05-09 17:25:50|8.86|7.46|8.9|7.5|8.9|7.5|8.86|7.46|0
1652117160000|2022-05-09 17:26:00|8.86|7.46|8.85|7.45|8.88|7.48|8.85|7.45|0
1652117170000|2022-05-09 17:26:10|8.81|7.41|8.63|7.23|8.81|7.41|8.61|7.21|0
1652117180000|2022-05-09 17:26:20|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652117190000|2022-05-09 17:26:30|8.56|7.16|8.6|7.2|8.64|7.24|8.56|7.16|0
1652117200000|2022-05-09 17:26:40|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1652117210000|2022-05-09 17:26:50|8.64|7.24|8.7|7.3|8.7|7.3|8.64|7.24|0
1652117220000|2022-05-09 17:27:00|8.64|7.24|8.78|7.38|8.78|7.38|8.64|7.24|0
1652117230000|2022-05-09 17:27:10|8.8|7.4|8.8|7.4|8.83|7.43|8.8|7.4|0
1652117240000|2022-05-09 17:27:20|8.86|7.46|8.76|7.36|8.86|7.46|8.73|7.33|0
1652117250000|2022-05-09 17:27:30|8.8|7.4|8.85|7.45|8.85|7.45|8.8|7.4|0
1652117260000|2022-05-09 17:27:40|8.89|7.49|8.88|7.48|8.91|7.51|8.86|7.46|0
1652117270000|2022-05-09 17:27:50|8.9|7.5|8.8|7.4|8.9|7.5|8.8|7.4|0
1652117280000|2022-05-09 17:28:00|8.76|7.36|8.64|7.24|8.76|7.36|8.64|7.24|0
1652117290000|2022-05-09 17:28:10|8.62|7.22|8.56|7.16|8.62|7.22|8.53|7.13|0
1652117300000|2022-05-09 17:28:20|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652117310000|2022-05-09 17:28:30|8.5|7.1|8.64|7.24|8.64|7.24|8.5|7.1|0
1652117320000|2022-05-09 17:28:40|8.68|7.28|8.76|7.36|8.76|7.36|8.68|7.28|0
1652117330000|2022-05-09 17:28:50|8.8|7.4|8.85|7.45|8.85|7.45|8.76|7.36|0
1652117340000|2022-05-09 17:29:00|8.76|7.36|8.86|7.46|8.86|7.46|8.76|7.36|0
1652117350000|2022-05-09 17:29:10|8.84|7.44|8.85|7.45|8.88|7.48|8.84|7.44|0
1652117360000|2022-05-09 17:29:20|8.88|7.48|9.06|7.66|9.06|7.66|8.88|7.48|0
1652117370000|2022-05-09 17:29:30|9.18|7.78|9.06|7.66|9.18|7.78|9.06|7.66|0
1652117380000|2022-05-09 17:29:40|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652117390000|2022-05-09 17:29:50|9.08|7.68|8.77|7.37|9.08|7.68|8.72|7.32|0
1652117400000|2022-05-09 17:30:00|8.74|7.34|8.82|7.42|8.82|7.42|8.74|7.34|0
1652117410000|2022-05-09 17:30:10|8.76|7.36|8.89|7.49|8.89|7.49|8.76|7.36|0
1652117420000|2022-05-09 17:30:20|8.83|7.43|8.84|7.44|8.84|7.44|8.82|7.42|0
1652117430000|2022-05-09 17:30:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652117440000|2022-05-09 17:30:40|8.97|7.57|8.95|7.55|8.97|7.57|8.89|7.49|0
1652117450000|2022-05-09 17:30:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652117460000|2022-05-09 17:31:00|8.92|7.52|8.94|7.54|8.97|7.57|8.92|7.52|0
1652117470000|2022-05-09 17:31:10|8.92|7.52|8.99|7.59|8.99|7.59|8.9|7.5|0
1652117480000|2022-05-09 17:31:20|8.94|7.54|8.9|7.5|8.94|7.54|8.9|7.5|0
1652117490000|2022-05-09 17:31:30|8.89|7.49|8.85|7.45|8.89|7.49|8.82|7.42|0
1652117500000|2022-05-09 17:31:40|8.82|7.42|8.72|7.32|8.82|7.42|8.71|7.31|0
1652117510000|2022-05-09 17:31:50|8.77|7.37|8.86|7.46|8.86|7.46|8.77|7.37|0
1652117520000|2022-05-09 17:32:00|8.85|7.45|8.69|7.29|8.85|7.45|8.69|7.29|0
1652117530000|2022-05-09 17:32:10|8.67|7.27|8.69|7.29|8.69|7.29|8.67|7.27|0
1652117540000|2022-05-09 17:32:20|8.65|7.25|8.63|7.23|8.65|7.25|8.61|7.21|0
1652117550000|2022-05-09 17:32:30|8.58|7.18|8.5|7.1|8.58|7.18|8.5|7.1|0
1652117560000|2022-05-09 17:32:40|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652117570000|2022-05-09 17:32:50|8.48|7.08|8.44|7.04|8.48|7.08|8.42|7.02|0
1652117580000|2022-05-09 17:33:00|8.37|6.97|8.1|6.7|8.37|6.97|8.08|6.68|0
1652117590000|2022-05-09 17:33:10|8.16|6.76|8.22|6.82|8.22|6.82|8.16|6.76|0
1652117600000|2022-05-09 17:33:20|8.23|6.83|8.26|6.86|8.26|6.86|8.23|6.83|0
1652117610000|2022-05-09 17:33:30|8.3|6.9|8.28|6.88|8.3|6.9|8.25|6.85|0
1652117620000|2022-05-09 17:33:40|8.3|6.9|8.27|6.87|8.34|6.94|8.26|6.86|0
1652117630000|2022-05-09 17:33:50|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1652117640000|2022-05-09 17:34:00|8.27|6.87|8.28|6.88|8.28|6.88|8.25|6.85|0
1652117650000|2022-05-09 17:34:10|8.25|6.85|8.2|6.8|8.25|6.85|8.2|6.8|0
1652117660000|2022-05-09 17:34:20|8.14|6.74|8.16|6.76|8.2|6.8|8.14|6.74|0
1652117670000|2022-05-09 17:34:30|8.17|6.77|8.02|6.62|8.17|6.77|8.01|6.61|0
1652117680000|2022-05-09 17:34:40|8.04|6.64|7.97|6.57|8.04|6.64|7.97|6.57|0
1652117690000|2022-05-09 17:34:50|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1652117700000|2022-05-09 17:35:00|7.96|6.56|7.98|6.58|8|6.6|7.96|6.56|0
1652117710000|2022-05-09 17:35:10|7.95|6.55|7.91|6.51|7.95|6.55|7.87|6.47|0
1652117720000|2022-05-09 17:35:20|7.84|6.44|7.89|6.49|7.9|6.5|7.84|6.44|0
1652117730000|2022-05-09 17:35:30|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1652117740000|2022-05-09 17:35:40|7.84|6.44|7.89|6.49|7.89|6.49|7.84|6.44|0
1652117750000|2022-05-09 17:35:50|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1652117760000|2022-05-09 17:36:00|7.81|6.41|7.78|6.38|7.83|6.43|7.78|6.38|0
1652117770000|2022-05-09 17:36:10|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1652117780000|2022-05-09 17:36:20|7.83|6.43|7.86|6.46|7.86|6.46|7.83|6.43|0
1652117790000|2022-05-09 17:36:30|7.84|6.44|7.9|6.5|7.9|6.5|7.84|6.44|0
1652117800000|2022-05-09 17:36:40|7.91|6.51|7.95|6.55|7.95|6.55|7.89|6.49|0
1652117810000|2022-05-09 17:36:50|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1652117820000|2022-05-09 17:37:00|7.95|6.55|7.87|6.47|7.95|6.55|7.87|6.47|0
1652117830000|2022-05-09 17:37:10|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1652117840000|2022-05-09 17:37:20|7.87|6.47|7.9|6.5|7.95|6.55|7.87|6.47|0
1652117850000|2022-05-09 17:37:30|7.87|6.47|7.81|6.41|7.87|6.47|7.8|6.4|0
1652117860000|2022-05-09 17:37:40|7.8|6.4|7.75|6.35|7.8|6.4|7.73|6.33|0
1652117870000|2022-05-09 17:37:50|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1652117880000|2022-05-09 17:38:00|7.78|6.38|7.83|6.43|7.83|6.43|7.78|6.38|0
1652117890000|2022-05-09 17:38:10|7.8|6.4|7.8|6.4|7.8|6.4|7.75|6.35|0
1652117900000|2022-05-09 17:38:20|7.77|6.37|7.73|6.33|7.77|6.37|7.7|6.3|0
1652117910000|2022-05-09 17:38:30|7.72|6.32|7.74|6.34|7.77|6.37|7.72|6.32|0
1652117920000|2022-05-09 17:38:40|7.75|6.35|7.71|6.31|7.77|6.37|7.71|6.31|0
1652117930000|2022-05-09 17:38:50|7.72|6.32|7.74|6.34|7.74|6.34|7.72|6.32|0
1652117940000|2022-05-09 17:39:00|7.77|6.37|7.86|6.46|7.86|6.46|7.77|6.37|0
1652117950000|2022-05-09 17:39:10|7.83|6.43|7.81|6.41|7.83|6.43|7.78|6.38|0
1652117960000|2022-05-09 17:39:20|7.86|6.46|7.87|6.47|7.93|6.53|7.86|6.46|0
1652117970000|2022-05-09 17:39:30|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1652117980000|2022-05-09 17:39:40|7.87|6.47|7.84|6.44|7.87|6.47|7.78|6.38|0
1652117990000|2022-05-09 17:39:50|7.89|6.49|7.93|6.53|7.93|6.53|7.89|6.49|0
1652118000000|2022-05-09 17:40:00|7.89|6.49|7.92|6.52|7.92|6.52|7.85|6.45|0
1652118010000|2022-05-09 17:40:10|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1652118020000|2022-05-09 17:40:20|7.93|6.53|7.93|6.53|7.93|6.53|7.91|6.51|0
1652118030000|2022-05-09 17:40:30|8|6.6|8.06|6.66|8.06|6.66|8|6.6|0
1652118040000|2022-05-09 17:40:40|8|6.6|7.97|6.57|8|6.6|7.97|6.57|0
1652118050000|2022-05-09 17:40:50|8.03|6.63|8.12|6.72|8.12|6.72|8.03|6.63|0
1652118060000|2022-05-09 17:41:00|8.09|6.69|8.14|6.74|8.14|6.74|8.08|6.68|0
1652118070000|2022-05-09 17:41:10|8.19|6.79|8.37|6.97|8.37|6.97|8.19|6.79|0
1652118080000|2022-05-09 17:41:20|8.26|6.86|8.22|6.82|8.26|6.86|8.22|6.82|0
1652118090000|2022-05-09 17:41:30|8.2|6.8|8.28|6.88|8.29|6.89|8.2|6.8|0
1652118100000|2022-05-09 17:41:40|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1652118110000|2022-05-09 17:41:50|8.32|6.92|8.46|7.06|8.47|7.07|8.31|6.91|0
1652118120000|2022-05-09 17:42:00|8.45|7.05|8.44|7.04|8.53|7.13|8.43|7.03|0
1652118130000|2022-05-09 17:42:10|8.39|6.99|8.45|7.05|8.45|7.05|8.39|6.99|0
1652118140000|2022-05-09 17:42:20|8.46|7.06|8.46|7.06|8.48|7.08|8.46|7.06|0
1652118150000|2022-05-09 17:42:30|8.42|7.02|8.45|7.05|8.45|7.05|8.42|7.02|0
1652118160000|2022-05-09 17:42:40|8.5|7.1|8.51|7.11|8.53|7.13|8.5|7.1|0
1652118170000|2022-05-09 17:42:50|8.5|7.1|8.46|7.06|8.5|7.1|8.43|7.03|0
1652118180000|2022-05-09 17:43:00|8.5|7.1|8.59|7.19|8.59|7.19|8.48|7.08|0
1652118190000|2022-05-09 17:43:10|8.66|7.26|8.62|7.22|8.67|7.27|8.62|7.22|0
1652118200000|2022-05-09 17:43:20|8.61|7.21|8.57|7.17|8.62|7.22|8.57|7.17|0
1652118210000|2022-05-09 17:43:30|8.56|7.16|8.62|7.22|8.62|7.22|8.56|7.16|0
1652118220000|2022-05-09 17:43:40|8.67|7.27|8.69|7.29|8.77|7.37|8.67|7.27|0
1652118230000|2022-05-09 17:43:50|8.65|7.25|8.67|7.27|8.72|7.32|8.65|7.25|0
1652118240000|2022-05-09 17:44:00|8.64|7.24|8.67|7.27|8.67|7.27|8.64|7.24|0
1652118250000|2022-05-09 17:44:10|8.64|7.24|8.54|7.14|8.64|7.24|8.54|7.14|0
1652118260000|2022-05-09 17:44:20|8.53|7.13|8.64|7.24|8.64|7.24|8.53|7.13|0
1652118270000|2022-05-09 17:44:30|8.65|7.25|8.69|7.29|8.69|7.29|8.65|7.25|0
1652118280000|2022-05-09 17:44:40|8.71|7.31|8.64|7.24|8.71|7.31|8.64|7.24|0
1652118290000|2022-05-09 17:44:50|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1652118300000|2022-05-09 17:45:00|8.69|7.29|8.83|7.43|8.83|7.43|8.69|7.29|0
1652118310000|2022-05-09 17:45:10|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652118320000|2022-05-09 17:45:20|8.8|7.4|8.78|7.38|8.82|7.42|8.78|7.38|0
1652118330000|2022-05-09 17:45:30|8.72|7.32|8.72|7.32|8.73|7.33|8.69|7.29|0
1652118340000|2022-05-09 17:45:40|8.73|7.33|8.7|7.3|8.77|7.37|8.7|7.3|0
1652118350000|2022-05-09 17:45:50|8.69|7.29|8.65|7.25|8.69|7.29|8.62|7.22|0
1652118360000|2022-05-09 17:46:00|8.54|7.14|8.56|7.16|8.59|7.19|8.54|7.14|0
1652118370000|2022-05-09 17:46:10|8.54|7.14|8.49|7.09|8.54|7.14|8.49|7.09|0
1652118380000|2022-05-09 17:46:20|8.48|7.08|8.48|7.08|8.51|7.11|8.48|7.08|0
1652118390000|2022-05-09 17:46:30|8.49|7.09|8.51|7.11|8.51|7.11|8.48|7.08|0
1652118400000|2022-05-09 17:46:40|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652118410000|2022-05-09 17:46:50|8.46|7.06|8.43|7.03|8.47|7.07|8.43|7.03|0
1652118420000|2022-05-09 17:47:00|8.42|7.02|8.31|6.91|8.42|7.02|8.31|6.91|0
1652118430000|2022-05-09 17:47:10|8.29|6.89|8.38|6.98|8.38|6.98|8.27|6.87|0
1652118440000|2022-05-09 17:47:20|8.37|6.97|8.4|7|8.42|7.02|8.37|6.97|0
1652118450000|2022-05-09 17:47:30|8.38|6.98|8.48|7.08|8.48|7.08|8.38|6.98|0
1652118460000|2022-05-09 17:47:40|8.52|7.12|8.65|7.25|8.65|7.25|8.51|7.11|0
1652118470000|2022-05-09 17:47:50|8.66|7.26|8.73|7.33|8.73|7.33|8.65|7.25|0
1652118480000|2022-05-09 17:48:00|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1652118490000|2022-05-09 17:48:10|8.75|7.35|8.77|7.37|8.77|7.37|8.73|7.33|0
1652118500000|2022-05-09 17:48:20|8.72|7.32|8.7|7.3|8.73|7.33|8.7|7.3|0
1652118510000|2022-05-09 17:48:30|8.76|7.36|8.77|7.37|8.79|7.39|8.75|7.35|0
1652118520000|2022-05-09 17:48:40|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1652118530000|2022-05-09 17:48:50|8.64|7.24|8.56|7.16|8.64|7.24|8.56|7.16|0
1652118540000|2022-05-09 17:49:00|8.53|7.13|8.49|7.09|8.53|7.13|8.49|7.09|0
1652118550000|2022-05-09 17:49:10|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652118560000|2022-05-09 17:49:20|8.4|7|8.34|6.94|8.4|7|8.34|6.94|0
1652118570000|2022-05-09 17:49:30|8.35|6.95|8.4|7|8.4|7|8.35|6.95|0
1652118580000|2022-05-09 17:49:40|8.34|6.94|8.38|6.98|8.38|6.98|8.33|6.93|0
1652118590000|2022-05-09 17:49:50|8.33|6.93|8.32|6.92|8.34|6.94|8.31|6.91|0
1652118600000|2022-05-09 17:50:00|8.37|6.97|8.29|6.89|8.37|6.97|8.29|6.89|0
1652118610000|2022-05-09 17:50:10|8.32|6.92|8.37|6.97|8.37|6.97|8.32|6.92|0
1652118620000|2022-05-09 17:50:20|8.38|6.98|8.38|6.98|8.41|7.01|8.38|6.98|0
1652118630000|2022-05-09 17:50:30|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1652118640000|2022-05-09 17:50:40|8.33|6.93|8.37|6.97|8.38|6.98|8.33|6.93|0
1652118650000|2022-05-09 17:50:50|8.4|7|8.27|6.87|8.4|7|8.27|6.87|0
1652118660000|2022-05-09 17:51:00|8.26|6.86|8.17|6.77|8.26|6.86|8.13|6.73|0
1652118670000|2022-05-09 17:51:10|8.14|6.74|8.06|6.66|8.14|6.74|8.06|6.66|0
1652118680000|2022-05-09 17:51:20|8.03|6.63|7.96|6.56|8.03|6.63|7.96|6.56|0
1652118690000|2022-05-09 17:51:30|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1652118700000|2022-05-09 17:51:40|7.91|6.51|7.86|6.46|7.91|6.51|7.86|6.46|0
1652118710000|2022-05-09 17:51:50|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1652118720000|2022-05-09 17:52:00|7.84|6.44|7.85|6.45|7.85|6.45|7.82|6.42|0
1652118730000|2022-05-09 17:52:10|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1652118740000|2022-05-09 17:52:20|7.74|6.34|7.71|6.31|7.74|6.34|7.71|6.31|0
1652118750000|2022-05-09 17:52:30|7.72|6.32|7.72|6.32|7.74|6.34|7.71|6.31|0
1652118760000|2022-05-09 17:52:40|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1652118770000|2022-05-09 17:52:50|7.69|6.29|7.66|6.26|7.69|6.29|7.65|6.25|0
1652118780000|2022-05-09 17:53:00|7.64|6.24|7.61|6.21|7.65|6.25|7.61|6.21|0
1652118790000|2022-05-09 17:53:10|7.65|6.25|7.66|6.26|7.69|6.29|7.65|6.25|0
1652118800000|2022-05-09 17:53:20|7.68|6.28|7.71|6.31|7.71|6.31|7.68|6.28|0
1652118810000|2022-05-09 17:53:30|7.69|6.29|7.69|6.29|7.7|6.3|7.69|6.29|0
1652118820000|2022-05-09 17:53:40|7.66|6.26|7.63|6.23|7.66|6.26|7.63|6.23|0
1652118830000|2022-05-09 17:53:50|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1652118840000|2022-05-09 17:54:00|7.61|6.21|7.49|6.09|7.61|6.21|7.49|6.09|0
1652118850000|2022-05-09 17:54:10|7.48|6.08|7.48|6.08|7.48|6.08|7.44|6.04|0
1652118860000|2022-05-09 17:54:20|7.45|6.05|7.52|6.12|7.52|6.12|7.45|6.05|0
1652118870000|2022-05-09 17:54:30|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652118880000|2022-05-09 17:54:40|7.64|6.24|7.66|6.26|7.66|6.26|7.6|6.2|0
1652118890000|2022-05-09 17:54:50|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1652118900000|2022-05-09 17:55:00|7.62|6.22|7.63|6.23|7.65|6.25|7.62|6.22|0
1652118910000|2022-05-09 17:55:10|7.62|6.22|7.59|6.19|7.62|6.22|7.59|6.19|0
1652118920000|2022-05-09 17:55:20|7.63|6.23|7.68|6.28|7.68|6.28|7.63|6.23|0
1652118930000|2022-05-09 17:55:30|7.75|6.35|7.81|6.41|7.81|6.41|7.75|6.35|0
1652118940000|2022-05-09 17:55:40|7.85|6.45|7.74|6.34|7.85|6.45|7.74|6.34|0
1652118950000|2022-05-09 17:55:50|7.79|6.39|7.76|6.36|7.79|6.39|7.75|6.35|0
1652118960000|2022-05-09 17:56:00|7.75|6.35|7.84|6.44|7.84|6.44|7.75|6.35|0
1652118970000|2022-05-09 17:56:10|7.85|6.45|7.87|6.47|7.92|6.52|7.85|6.45|0
1652118980000|2022-05-09 17:56:20|7.84|6.44|7.88|6.48|7.88|6.48|7.84|6.44|0
1652118990000|2022-05-09 17:56:30|7.91|6.51|8.36|6.96|8.36|6.96|7.89|6.49|0
1652119000000|2022-05-09 17:56:40|8.33|6.93|8.25|6.85|8.33|6.93|8.25|6.85|0
1652119010000|2022-05-09 17:56:50|8.26|6.86|8.2|6.8|8.36|6.96|8.2|6.8|0
1652119020000|2022-05-09 17:57:00|8.17|6.77|8.14|6.74|8.19|6.79|8.14|6.74|0
1652119030000|2022-05-09 17:57:10|8.16|6.76|8.25|6.85|8.25|6.85|8.16|6.76|0
1652119040000|2022-05-09 17:57:20|8.36|6.96|8.54|7.14|8.54|7.14|8.36|6.96|0
1652119050000|2022-05-09 17:57:30|8.5|7.1|8.42|7.02|8.5|7.1|8.42|7.02|0
1652119060000|2022-05-09 17:57:40|8.39|6.99|8.48|7.08|8.48|7.08|8.39|6.99|0
1652119070000|2022-05-09 17:57:50|8.55|7.15|8.55|7.15|8.55|7.15|8.53|7.13|0
1652119080000|2022-05-09 17:58:00|8.53|7.13|8.42|7.02|8.53|7.13|8.42|7.02|0
1652119090000|2022-05-09 17:58:10|8.4|7|8.32|6.92|8.4|7|8.32|6.92|0
1652119100000|2022-05-09 17:58:20|8.33|6.93|8.39|6.99|8.39|6.99|8.33|6.93|0
1652119110000|2022-05-09 17:58:30|8.4|7|8.33|6.93|8.4|7|8.33|6.93|0
1652119120000|2022-05-09 17:58:40|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1652119130000|2022-05-09 17:58:50|8.34|6.94|8.42|7.02|8.45|7.05|8.34|6.94|0
1652119140000|2022-05-09 17:59:00|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652119150000|2022-05-09 17:59:10|8.47|7.07|8.43|7.03|8.48|7.08|8.43|7.03|0
1652119160000|2022-05-09 17:59:20|8.4|7|8.37|6.97|8.4|7|8.37|6.97|0
1652119170000|2022-05-09 17:59:30|8.36|6.96|8.36|6.96|8.37|6.97|8.34|6.94|0
1652119180000|2022-05-09 17:59:40|8.4|7|8.36|6.96|8.4|7|8.36|6.96|0
1652119190000|2022-05-09 17:59:50|8.37|6.97|8.34|6.94|8.39|6.99|8.34|6.94|0
1652119200000|2022-05-09 18:00:00|8.36|6.96|8.4|7|8.4|7|8.33|6.93|0
1652119210000|2022-05-09 18:00:10|8.37|6.97|8.34|6.94|8.37|6.97|8.34|6.94|0
1652119220000|2022-05-09 18:00:20|8.39|6.99|8.43|7.03|8.43|7.03|8.37|6.97|0
1652119230000|2022-05-09 18:00:30|8.54|7.14|8.46|7.06|8.54|7.14|8.43|7.03|0
1652119240000|2022-05-09 18:00:40|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652119250000|2022-05-09 18:00:50|8.51|7.11|8.53|7.13|8.54|7.14|8.51|7.11|0
1652119260000|2022-05-09 18:01:00|8.51|7.11|8.66|7.26|8.66|7.26|8.51|7.11|0
1652119270000|2022-05-09 18:01:10|8.58|7.18|8.59|7.19|8.63|7.23|8.58|7.18|0
1652119280000|2022-05-09 18:01:20|8.56|7.16|8.66|7.26|8.66|7.26|8.54|7.14|0
1652119290000|2022-05-09 18:01:30|8.67|7.27|8.58|7.18|8.67|7.27|8.58|7.18|0
1652119300000|2022-05-09 18:01:40|8.59|7.19|8.62|7.22|8.65|7.25|8.59|7.19|0
1652119310000|2022-05-09 18:01:50|8.59|7.19|8.7|7.3|8.75|7.35|8.59|7.19|0
1652119320000|2022-05-09 18:02:00|8.66|7.26|8.74|7.34|8.78|7.38|8.66|7.26|0
1652119330000|2022-05-09 18:02:10|8.76|7.36|8.75|7.35|8.81|7.41|8.75|7.35|0
1652119340000|2022-05-09 18:02:20|8.79|7.39|8.8|7.4|8.83|7.43|8.79|7.39|0
1652119350000|2022-05-09 18:02:30|8.47|7.07|8.37|6.97|8.47|7.07|8.37|6.97|0
1652119360000|2022-05-09 18:02:40|8.36|6.96|8.39|6.87|8.39|6.96|8.28|6.87|0
1652119370000|2022-05-09 18:02:50|8.38|6.85|8.38|6.85|8.41|6.88|8.38|6.85|0
1652119380000|2022-05-09 18:03:00|8.34|6.83|8.4|6.87|8.4|6.87|8.32|6.8|0
1652119390000|2022-05-09 18:03:10|8.43|6.9|8.4|6.87|8.43|6.9|8.34|6.83|0
1652119400000|2022-05-09 18:03:20|8.45|6.91|8.43|6.9|8.51|6.97|8.43|6.9|0
1652119410000|2022-05-09 18:03:30|8.38|6.85|8.26|6.76|8.38|6.85|8.26|6.76|0
1652119420000|2022-05-09 18:03:40|8.27|6.77|8.24|6.74|8.27|6.77|8.19|6.7|0
1652119430000|2022-05-09 18:03:50|8.23|6.7|8.14|6.66|8.23|6.7|8.14|6.66|0
1652119440000|2022-05-09 18:04:00|8.21|6.71|8.14|6.66|8.21|6.71|8.14|6.66|0
1652119450000|2022-05-09 18:04:10|8.12|6.65|8.22|6.73|8.22|6.73|8.12|6.65|0
1652119460000|2022-05-09 18:04:20|8.21|6.71|8.23|6.74|8.24|6.74|8.21|6.71|0
1652119470000|2022-05-09 18:04:30|8.26|6.76|8.23|6.74|8.26|6.76|8.22|6.73|0
1652119480000|2022-05-09 18:04:40|8.17|6.69|8.17|6.69|8.17|6.69|8.14|6.66|0
1652119490000|2022-05-09 18:04:50|8.19|6.7|8.24|6.74|8.24|6.74|8.19|6.7|0
1652119500000|2022-05-09 18:05:00|8.22|6.73|8.27|6.77|8.27|6.77|8.22|6.73|0
1652119510000|2022-05-09 18:05:10|8.39|6.87|8.44|6.9|8.44|6.91|8.36|6.84|0
1652119520000|2022-05-09 18:05:20|8.41|6.88|8.36|6.84|8.43|6.89|8.36|6.84|0
1652119530000|2022-05-09 18:05:30|8.31|6.8|8.32|6.81|8.34|6.83|8.31|6.8|0
1652119540000|2022-05-09 18:05:40|8.27|6.77|8.27|6.77|8.29|6.78|8.26|6.76|0
1652119550000|2022-05-09 18:05:50|8.26|6.76|8.24|6.74|8.27|6.77|8.24|6.74|0
1652119560000|2022-05-09 18:06:00|8.19|6.7|8.19|6.7|8.26|6.76|8.19|6.7|0
1652119570000|2022-05-09 18:06:10|8.22|6.73|8.21|6.71|8.26|6.76|8.21|6.71|0
1652119580000|2022-05-09 18:06:20|8.14|6.66|8.16|6.67|8.19|6.7|8.14|6.66|0
1652119590000|2022-05-09 18:06:30|8.12|6.65|8.13|6.65|8.13|6.65|8.11|6.63|0
1652119600000|2022-05-09 18:06:40|8.12|6.64|8.02|6.56|8.12|6.64|7.96|6.51|0
1652119610000|2022-05-09 18:06:50|8.01|6.55|7.94|6.5|8.01|6.55|7.94|6.5|0
1652119620000|2022-05-09 18:07:00|7.96|6.51|7.94|6.5|7.97|6.52|7.94|6.5|0
1652119630000|2022-05-09 18:07:10|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1652119640000|2022-05-09 18:07:20|7.91|6.47|8.01|6.55|8.01|6.55|7.91|6.47|0
1652119650000|2022-05-09 18:07:30|8.02|6.56|8.04|6.58|8.04|6.58|8.02|6.56|0
1652119660000|2022-05-09 18:07:40|8.01|6.55|7.94|6.5|8.01|6.55|7.94|6.5|0
1652119670000|2022-05-09 18:07:50|7.92|6.48|7.97|6.52|7.97|6.52|7.92|6.48|0
1652119680000|2022-05-09 18:08:00|7.96|6.51|7.94|6.5|7.96|6.51|7.94|6.5|0
1652119690000|2022-05-09 18:08:10|7.88|6.44|7.94|6.5|7.94|6.5|7.88|6.44|0
1652119700000|2022-05-09 18:08:20|7.92|6.48|8.01|6.56|8.01|6.56|7.92|6.48|0
1652119710000|2022-05-09 18:08:30|7.97|6.55|7.96|6.51|7.98|6.55|7.96|6.51|0
1652119720000|2022-05-09 18:08:40|7.93|6.49|7.92|6.48|7.93|6.49|7.92|6.48|0
1652119730000|2022-05-09 18:08:50|7.93|6.49|7.89|6.46|7.93|6.49|7.89|6.46|0
1652119740000|2022-05-09 18:09:00|7.84|6.42|7.76|6.35|7.84|6.42|7.76|6.35|0
1652119750000|2022-05-09 18:09:10|7.75|6.34|7.76|6.35|7.79|6.38|7.75|6.34|0
1652119760000|2022-05-09 18:09:20|7.79|6.38|7.96|6.51|7.96|6.51|7.79|6.38|0
1652119770000|2022-05-09 18:09:30|7.88|6.44|8.01|6.55|8.01|6.55|7.88|6.44|0
1652119780000|2022-05-09 18:09:40|8.04|6.56|7.96|6.51|8.04|6.58|7.96|6.51|0
1652119790000|2022-05-09 18:09:50|7.92|6.48|7.99|6.54|7.99|6.54|7.92|6.48|0
1652119800000|2022-05-09 18:10:00|7.86|6.43|7.84|6.42|7.86|6.43|7.84|6.42|0
1652119810000|2022-05-09 18:10:10|7.83|6.4|7.83|6.41|7.89|6.46|7.83|6.4|0
1652119820000|2022-05-09 18:10:20|7.84|6.4|7.83|6.41|7.84|6.42|7.83|6.4|0
1652119830000|2022-05-09 18:10:30|7.87|6.44|7.8|6.38|7.87|6.44|7.8|6.38|0
1652119840000|2022-05-09 18:10:40|7.81|6.39|7.87|6.44|7.92|6.48|7.79|6.38|0
1652119850000|2022-05-09 18:10:50|7.83|6.4|7.8|6.38|7.83|6.4|7.8|6.38|0
1652119860000|2022-05-09 18:11:00|7.87|6.44|7.98|6.53|7.98|6.53|7.87|6.44|0
1652119870000|2022-05-09 18:11:10|7.96|6.52|7.98|6.53|8.01|6.55|7.96|6.52|0
1652119880000|2022-05-09 18:11:20|8.04|6.58|7.97|6.52|8.04|6.58|7.97|6.52|0
1652119890000|2022-05-09 18:11:30|7.95|6.5|7.96|6.51|8.01|6.55|7.95|6.5|0
1652119900000|2022-05-09 18:11:40|7.94|6.5|7.96|6.51|7.96|6.51|7.87|6.44|0
1652119910000|2022-05-09 18:11:50|7.9|6.46|7.94|6.5|7.97|6.52|7.89|6.46|0
1652119920000|2022-05-09 18:12:00|7.93|6.49|8.09|6.62|8.1|6.63|7.93|6.49|0
1652119930000|2022-05-09 18:12:10|8|6.55|8.09|6.62|8.09|6.62|8|6.55|0
1652119940000|2022-05-09 18:12:20|8.12|6.64|8.12|6.64|8.12|6.64|8.12|6.64|0
1652119950000|2022-05-09 18:12:30|8.1|6.62|8.02|6.56|8.1|6.62|8.02|6.56|0
1652119960000|2022-05-09 18:12:40|8.01|6.55|8.07|6.6|8.07|6.6|8|6.55|0
1652119970000|2022-05-09 18:12:50|8.08|6.61|8.31|6.8|8.31|6.8|8.08|6.61|0
1652119980000|2022-05-09 18:13:00|8.25|6.75|8.31|6.8|8.31|6.8|8.19|6.7|0
1652119990000|2022-05-09 18:13:10|8.32|6.81|8.39|6.86|8.44|6.91|8.32|6.81|0
1652120000000|2022-05-09 18:13:20|8.36|6.84|8.25|6.75|8.36|6.84|8.25|6.75|0
1652120010000|2022-05-09 18:13:30|8.14|6.66|8.15|6.67|8.15|6.67|8.14|6.66|0
1652120020000|2022-05-09 18:13:40|8.14|6.66|8.08|6.61|8.14|6.66|8.08|6.61|0
1652120030000|2022-05-09 18:13:50|8.09|6.62|8.12|6.64|8.12|6.64|8.09|6.62|0
1652120040000|2022-05-09 18:14:00|8.07|6.6|8.06|6.6|8.07|6.6|8.05|6.59|0
1652120050000|2022-05-09 18:14:10|8.04|6.58|7.93|6.49|8.04|6.58|7.93|6.49|0
1652120060000|2022-05-09 18:14:20|8|6.55|8.02|6.56|8.02|6.56|7.97|6.52|0
1652120070000|2022-05-09 18:14:30|8.09|6.62|7.97|6.52|8.09|6.62|7.97|6.52|0
1652120080000|2022-05-09 18:14:40|8|6.55|7.97|6.52|8|6.55|7.97|6.52|0
1652120090000|2022-05-09 18:14:50|7.95|6.51|8|6.55|8.02|6.56|7.95|6.51|0
1652120100000|2022-05-09 18:15:00|7.99|6.54|8.04|6.58|8.2|6.71|7.99|6.54|0
1652120110000|2022-05-09 18:15:10|8|6.55|8.14|6.66|8.14|6.66|8|6.55|0
1652120120000|2022-05-09 18:15:20|8.1|6.63|8.04|6.58|8.14|6.66|8.04|6.58|0
1652120130000|2022-05-09 18:15:30|8.07|6.6|8.04|6.58|8.07|6.6|8.04|6.58|0
1652120140000|2022-05-09 18:15:40|8.09|6.62|8.15|6.67|8.2|6.71|8.09|6.62|0
1652120150000|2022-05-09 18:15:50|8.14|6.66|8.11|6.64|8.14|6.66|8.1|6.63|0
1652120160000|2022-05-09 18:16:00|8.07|6.6|8.14|6.66|8.14|6.66|8.07|6.6|0
1652120170000|2022-05-09 18:16:10|8.24|6.75|8.1|6.63|8.24|6.75|8.1|6.63|0
1652120180000|2022-05-09 18:16:20|8.07|6.6|8.07|6.6|8.11|6.64|8.07|6.6|0
1652120190000|2022-05-09 18:16:30|8.08|6.61|8.12|6.64|8.15|6.67|8.08|6.61|0
1652120200000|2022-05-09 18:16:40|8.11|6.66|8.19|6.7|8.19|6.7|8.11|6.66|0
1652120210000|2022-05-09 18:16:50|8.22|6.72|8.22|6.72|8.22|6.72|8.19|6.7|0
1652120220000|2022-05-09 18:17:00|8.3|6.79|8.35|6.84|8.35|6.84|8.3|6.79|0
1652120230000|2022-05-09 18:17:10|8.37|6.85|8.24|6.74|8.41|6.88|8.24|6.74|0
1652120240000|2022-05-09 18:17:20|8.25|6.75|8.37|6.85|8.37|6.85|8.25|6.75|0
1652120250000|2022-05-09 18:17:30|8.39|6.86|8.29|6.78|8.39|6.86|8.29|6.78|0
1652120260000|2022-05-09 18:17:40|8.34|6.82|8.27|6.77|8.34|6.82|8.27|6.77|0
1652120270000|2022-05-09 18:17:50|8.2|6.71|8.29|6.79|8.29|6.79|8.2|6.71|0
1652120280000|2022-05-09 18:18:00|8.26|6.76|8.29|6.78|8.29|6.78|8.25|6.75|0
1652120290000|2022-05-09 18:18:10|8.27|6.77|8.39|6.86|8.39|6.86|8.27|6.77|0
1652120300000|2022-05-09 18:18:20|8.54|6.99|8.53|6.98|8.54|6.99|8.53|6.98|0
1652120310000|2022-05-09 18:18:30|8.51|6.96|8.56|7|8.56|7|8.51|6.96|0
1652120320000|2022-05-09 18:18:40|8.58|7.02|8.61|7.05|8.61|7.05|8.55|7|0
1652120330000|2022-05-09 18:18:50|8.72|7.13|8.72|7.13|8.72|7.13|8.66|7.08|0
1652120340000|2022-05-09 18:19:00|8.66|7.08|8.6|7.03|8.66|7.08|8.58|7.02|0
1652120350000|2022-05-09 18:19:10|8.66|7.04|8.6|7.03|8.66|7.08|8.6|7.03|0
1652120360000|2022-05-09 18:19:20|8.61|7.05|8.53|6.98|8.61|7.05|8.53|6.98|0
1652120370000|2022-05-09 18:19:30|8.45|6.91|8.44|6.9|8.46|6.92|8.44|6.9|0
1652120380000|2022-05-09 18:19:40|8.45|6.91|8.5|6.95|8.5|6.95|8.43|6.9|0
1652120390000|2022-05-09 18:19:50|8.53|6.98|8.6|7.04|8.6|7.04|8.53|6.98|0
1652120400000|2022-05-09 18:20:00|8.65|7.08|8.4|6.88|8.65|7.08|8.4|6.88|0
1652120410000|2022-05-09 18:20:10|8.34|6.82|8.4|6.88|8.4|6.88|8.34|6.82|0
1652120420000|2022-05-09 18:20:20|8.49|6.95|8.38|6.86|8.5|6.95|8.38|6.86|0
1652120430000|2022-05-09 18:20:30|8.37|6.85|8.47|6.93|8.48|6.94|8.37|6.85|0
1652120440000|2022-05-09 18:20:40|8.49|6.95|8.5|6.95|8.5|6.95|8.46|6.92|0
1652120450000|2022-05-09 18:20:50|8.46|6.93|8.4|6.88|8.46|6.93|8.4|6.88|0
1652120460000|2022-05-09 18:21:00|8.34|6.82|8.32|6.81|8.35|6.83|8.32|6.81|0
1652120470000|2022-05-09 18:21:10|8.13|6.66|8.08|6.61|8.13|6.66|8.08|6.61|0
1652120480000|2022-05-09 18:21:20|8.09|6.62|8.17|6.68|8.17|6.68|8.09|6.62|0
1652120490000|2022-05-09 18:21:30|8.21|6.72|8.14|6.66|8.21|6.72|8.14|6.66|0
1652120500000|2022-05-09 18:21:40|8.21|6.72|8.1|6.63|8.21|6.72|8.1|6.63|0
1652120510000|2022-05-09 18:21:50|8.11|6.66|8.15|6.67|8.16|6.68|8.11|6.66|0
1652120520000|2022-05-09 18:22:00|8.13|6.66|8.07|6.6|8.13|6.66|8.07|6.6|0
1652120530000|2022-05-09 18:22:10|8.1|6.63|8.13|6.65|8.13|6.65|8.1|6.63|0
1652120540000|2022-05-09 18:22:20|8.15|6.67|8.17|6.68|8.2|6.71|8.15|6.67|0
1652120550000|2022-05-09 18:22:30|8.12|6.64|8.1|6.63|8.12|6.64|8.08|6.61|0
1652120560000|2022-05-09 18:22:40|8.08|6.61|7.98|6.53|8.08|6.61|7.98|6.53|0
1652120570000|2022-05-09 18:22:50|7.89|6.45|7.9|6.47|7.92|6.48|7.89|6.45|0
1652120580000|2022-05-09 18:23:00|7.93|6.49|7.94|6.49|7.94|6.49|7.89|6.45|0
1652120590000|2022-05-09 18:23:10|7.92|6.48|7.79|6.37|7.95|6.51|7.79|6.37|0
1652120600000|2022-05-09 18:23:20|7.77|6.36|7.77|6.36|7.82|6.4|7.77|6.36|0
1652120610000|2022-05-09 18:23:30|7.74|6.33|7.78|6.37|7.79|6.37|7.74|6.33|0
1652120620000|2022-05-09 18:23:40|7.77|6.36|7.81|6.39|7.81|6.39|7.74|6.33|0
1652120630000|2022-05-09 18:23:50|7.79|6.37|7.81|6.39|7.81|6.39|7.79|6.37|0
1652120640000|2022-05-09 18:24:00|7.79|6.37|7.79|6.37|7.79|6.37|7.77|6.36|0
1652120650000|2022-05-09 18:24:10|7.78|6.35|7.8|6.38|7.8|6.38|7.75|6.34|0
1652120660000|2022-05-09 18:24:20|7.74|6.33|7.76|6.35|7.76|6.35|7.74|6.33|0
1652120670000|2022-05-09 18:24:30|7.78|6.37|7.8|6.38|7.81|6.39|7.78|6.37|0
1652120680000|2022-05-09 18:24:40|7.76|6.35|7.77|6.36|7.81|6.39|7.76|6.35|0
1652120690000|2022-05-09 18:24:50|7.79|6.37|7.83|6.41|7.83|6.41|7.78|6.37|0
1652120700000|2022-05-09 18:25:00|7.84|6.39|7.77|6.36|7.84|6.39|7.74|6.33|0
1652120710000|2022-05-09 18:25:10|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1652120720000|2022-05-09 18:25:20|7.62|6.22|7.61|6.21|7.63|6.23|7.6|6.2|0
1652120730000|2022-05-09 18:25:30|7.64|6.24|7.81|6.39|7.81|6.39|7.64|6.24|0
1652120740000|2022-05-09 18:25:40|7.82|6.4|7.82|6.4|7.85|6.43|7.82|6.4|0
1652120750000|2022-05-09 18:25:50|7.81|6.39|7.85|6.42|7.85|6.42|7.81|6.39|0
1652120760000|2022-05-09 18:26:00|7.72|6.43|7.72|6.32|7.72|6.43|7.72|6.32|0
1652120770000|2022-05-09 18:26:10|7.73|6.33|7.68|6.28|7.73|6.33|7.68|6.28|0
1652120780000|2022-05-09 18:26:20|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1652120790000|2022-05-09 18:26:30|7.55|6.15|7.69|6.29|7.69|6.29|7.55|6.15|0
1652120800000|2022-05-09 18:26:40|7.72|6.32|7.69|6.29|7.72|6.32|7.66|6.26|0
1652120810000|2022-05-09 18:26:50|7.71|6.31|7.73|6.33|7.76|6.35|7.71|6.31|0
1652120820000|2022-05-09 18:27:00|7.76|6.35|7.69|6.29|7.85|6.43|7.69|6.29|0
1652120830000|2022-05-09 18:27:10|7.72|6.31|7.68|6.28|7.72|6.31|7.68|6.28|0
1652120840000|2022-05-09 18:27:20|7.66|6.26|7.61|6.21|7.67|6.27|7.61|6.21|0
1652120850000|2022-05-09 18:27:30|7.59|6.19|7.65|6.25|7.65|6.25|7.59|6.19|0
1652120860000|2022-05-09 18:27:40|7.62|6.22|7.61|6.21|7.62|6.22|7.59|6.19|0
1652120870000|2022-05-09 18:27:50|7.59|6.19|7.64|6.24|7.64|6.24|7.59|6.19|0
1652120880000|2022-05-09 18:28:00|7.61|6.21|7.55|6.15|7.61|6.21|7.55|6.15|0
1652120890000|2022-05-09 18:28:10|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1652120900000|2022-05-09 18:28:20|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1652120910000|2022-05-09 18:28:30|7.51|6.11|7.66|6.26|7.66|6.26|7.51|6.11|0
1652120920000|2022-05-09 18:28:40|7.65|6.25|7.7|6.3|7.72|6.32|7.65|6.25|0
1652120930000|2022-05-09 18:28:50|7.62|6.22|7.71|6.31|7.72|6.32|7.62|6.22|0
1652120940000|2022-05-09 18:29:00|7.77|6.36|7.76|6.35|7.77|6.36|7.76|6.35|0
1652120950000|2022-05-09 18:29:10|7.77|6.36|7.79|6.37|7.82|6.4|7.77|6.36|0
1652120960000|2022-05-09 18:29:20|7.77|6.36|7.81|6.39|7.81|6.39|7.77|6.36|0
1652120970000|2022-05-09 18:29:30|7.85|6.42|7.69|6.29|7.85|6.42|7.69|6.29|0
1652120980000|2022-05-09 18:29:40|7.76|6.35|7.76|6.35|7.77|6.36|7.76|6.35|0
1652120990000|2022-05-09 18:29:50|8.08|6.61|8.08|6.61|8.09|6.62|8.08|6.61|0
1652121000000|2022-05-09 18:30:00|8.09|6.62|8.01|6.55|8.09|6.62|8.01|6.55|0
1652121010000|2022-05-09 18:30:10|7.96|6.51|7.93|6.49|7.98|6.53|7.93|6.49|0
1652121020000|2022-05-09 18:30:20|7.95|6.5|7.9|6.46|7.95|6.5|7.9|6.46|0
1652121030000|2022-05-09 18:30:30|7.88|6.45|7.91|6.47|7.91|6.47|7.88|6.45|0
1652121040000|2022-05-09 18:30:40|7.9|6.46|7.91|6.47|7.93|6.49|7.9|6.46|0
1652121050000|2022-05-09 18:30:50|7.95|6.5|8.13|6.65|8.15|6.67|7.95|6.5|0
1652121060000|2022-05-09 18:31:00|8.11|6.64|8.04|6.58|8.11|6.64|8.04|6.58|0
1652121070000|2022-05-09 18:31:10|8.01|6.55|8.01|6.55|8.03|6.57|8.01|6.55|0
1652121080000|2022-05-09 18:31:20|7.99|6.54|7.95|6.5|7.99|6.54|7.95|6.5|0
1652121090000|2022-05-09 18:31:30|7.9|6.46|7.95|6.51|7.96|6.51|7.9|6.46|0
1652121100000|2022-05-09 18:31:40|7.91|6.47|7.87|6.44|7.91|6.47|7.87|6.44|0
1652121110000|2022-05-09 18:31:50|7.86|6.43|7.71|6.3|7.86|6.43|7.71|6.3|0
1652121120000|2022-05-09 18:32:00|7.69|6.29|7.6|6.2|7.74|6.33|7.6|6.2|0
1652121130000|2022-05-09 18:32:10|7.62|6.22|7.63|6.23|7.65|6.25|7.6|6.2|0
1652121140000|2022-05-09 18:32:20|7.62|6.22|7.6|6.2|7.62|6.22|7.59|6.19|0
1652121150000|2022-05-09 18:32:30|7.59|6.19|7.54|6.14|7.59|6.19|7.54|6.14|0
1652121160000|2022-05-09 18:32:40|7.55|6.15|7.51|6.11|7.55|6.15|7.51|6.11|0
1652121170000|2022-05-09 18:32:50|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652121180000|2022-05-09 18:33:00|7.51|6.11|7.56|6.16|7.56|6.16|7.51|6.11|0
1652121190000|2022-05-09 18:33:10|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1652121200000|2022-05-09 18:33:20|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652121210000|2022-05-09 18:33:30|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1652121220000|2022-05-09 18:33:40|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1652121230000|2022-05-09 18:33:50|7.6|6.2|7.56|6.16|7.6|6.2|7.56|6.16|0
1652121240000|2022-05-09 18:34:00|7.61|6.21|7.66|6.26|7.66|6.26|7.61|6.21|0
1652121250000|2022-05-09 18:34:10|7.71|6.31|7.81|6.39|7.81|6.39|7.71|6.31|0
1652121260000|2022-05-09 18:34:20|7.94|6.5|8.04|6.58|8.04|6.58|7.9|6.47|0
1652121270000|2022-05-09 18:34:30|8.09|6.62|8.11|6.63|8.16|6.67|8.06|6.59|0
1652121280000|2022-05-09 18:34:40|8.09|6.62|8.08|6.61|8.09|6.62|8.03|6.57|0
1652121290000|2022-05-09 18:34:50|8.09|6.62|8.05|6.59|8.09|6.62|8.05|6.59|0
1652121300000|2022-05-09 18:35:00|7.9|6.46|8.04|6.58|8.04|6.58|7.9|6.46|0
1652121310000|2022-05-09 18:35:10|8.02|6.56|8.27|6.76|8.27|6.76|8.02|6.56|0
1652121320000|2022-05-09 18:35:20|8.24|6.77|8.29|6.78|8.29|6.78|8.24|6.74|0
1652121330000|2022-05-09 18:35:30|8.31|6.8|8.31|6.8|8.31|6.8|8.17|6.69|0
1652121340000|2022-05-09 18:35:40|8.29|6.78|8.24|6.74|8.3|6.79|8.24|6.74|0
1652121350000|2022-05-09 18:35:50|8.17|6.69|8.15|6.67|8.17|6.69|8.15|6.67|0
1652121360000|2022-05-09 18:36:00|8.12|6.65|8|6.55|8.12|6.65|8|6.55|0
1652121370000|2022-05-09 18:36:10|8.04|6.58|8.01|6.55|8.08|6.61|8.01|6.55|0
1652121380000|2022-05-09 18:36:20|7.99|6.54|7.91|6.47|8.01|6.55|7.91|6.47|0
1652121390000|2022-05-09 18:36:30|7.88|6.45|7.91|6.47|7.91|6.47|7.88|6.45|0
1652121400000|2022-05-09 18:36:40|7.83|6.41|7.85|6.42|7.85|6.42|7.82|6.39|0
1652121410000|2022-05-09 18:36:50|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652121420000|2022-05-09 18:37:00|7.93|6.49|7.83|6.41|7.93|6.49|7.81|6.39|0
1652121430000|2022-05-09 18:37:10|7.88|6.45|7.88|6.45|7.91|6.47|7.88|6.45|0
1652121440000|2022-05-09 18:37:20|7.86|6.43|7.98|6.53|7.98|6.53|7.86|6.43|0
1652121450000|2022-05-09 18:37:30|8.01|6.55|8.17|6.69|8.17|6.69|8.01|6.55|0
1652121460000|2022-05-09 18:37:40|8.16|6.67|8.14|6.66|8.17|6.69|8.14|6.66|0
1652121470000|2022-05-09 18:37:50|8.12|6.65|8.11|6.63|8.14|6.66|8.11|6.63|0
1652121480000|2022-05-09 18:38:00|8.07|6.61|8.31|6.8|8.31|6.8|8.07|6.61|0
1652121490000|2022-05-09 18:38:10|8.36|6.84|8.45|6.91|8.45|6.91|8.36|6.84|0
1652121500000|2022-05-09 18:38:20|8.46|6.92|8.32|6.81|8.46|6.92|8.32|6.81|0
1652121510000|2022-05-09 18:38:30|8.29|6.78|8.35|6.83|8.35|6.83|8.29|6.78|0
1652121520000|2022-05-09 18:38:40|8.39|6.87|8.38|6.86|8.43|6.89|8.38|6.86|0
1652121530000|2022-05-09 18:38:50|8.39|6.87|8.39|6.87|8.39|6.87|8.37|6.85|0
1652121540000|2022-05-09 18:39:00|8.34|6.82|8.17|6.69|8.34|6.82|8.17|6.69|0
1652121550000|2022-05-09 18:39:10|8.19|6.7|7.99|6.54|8.19|6.7|7.99|6.54|0
1652121560000|2022-05-09 18:39:20|8.01|6.55|7.98|6.53|8.01|6.55|7.98|6.53|0
1652121570000|2022-05-09 18:39:30|8.02|6.57|8.02|6.57|8.05|6.59|8.02|6.57|0
1652121580000|2022-05-09 18:39:40|8.03|6.62|8.07|6.61|8.11|6.64|8.03|6.61|0
1652121590000|2022-05-09 18:39:50|8.01|6.55|8.02|6.57|8.02|6.57|8.01|6.55|0
1652121600000|2022-05-09 18:40:00|7.96|6.51|8.02|6.57|8.11|6.63|7.96|6.51|0
1652121610000|2022-05-09 18:40:10|7.99|6.56|7.96|6.51|7.99|6.56|7.96|6.51|0
1652121620000|2022-05-09 18:40:20|7.98|6.53|7.93|6.49|7.98|6.53|7.93|6.49|0
1652121630000|2022-05-09 18:40:30|7.87|6.44|7.89|6.45|7.89|6.45|7.87|6.44|0
1652121640000|2022-05-09 18:40:40|7.91|6.47|7.92|6.48|7.93|6.49|7.91|6.47|0
1652121650000|2022-05-09 18:40:50|7.93|6.49|7.9|6.47|7.93|6.49|7.89|6.46|0
1652121660000|2022-05-09 18:41:00|7.93|6.49|7.91|6.47|7.98|6.53|7.91|6.47|0
1652121670000|2022-05-09 18:41:10|7.89|6.46|8.09|6.62|8.09|6.62|7.89|6.46|0
1652121680000|2022-05-09 18:41:20|8.15|6.67|8.05|6.58|8.15|6.67|8.05|6.58|0
1652121690000|2022-05-09 18:41:30|8.04|6.61|8.09|6.62|8.09|6.62|8.04|6.61|0
1652121700000|2022-05-09 18:41:40|7.99|6.54|7.99|6.54|8|6.54|7.99|6.54|0
1652121710000|2022-05-09 18:41:50|7.97|6.52|7.94|6.5|7.97|6.52|7.94|6.5|0
1652121720000|2022-05-09 18:42:00|7.9|6.46|7.88|6.45|7.9|6.46|7.88|6.45|0
1652121730000|2022-05-09 18:42:10|7.96|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652121740000|2022-05-09 18:42:20|7.87|6.44|7.89|6.46|7.91|6.47|7.87|6.44|0
1652121750000|2022-05-09 18:42:30|7.88|6.45|8.04|6.58|8.04|6.58|7.88|6.45|0
1652121760000|2022-05-09 18:42:40|8.02|6.56|7.97|6.52|8.02|6.56|7.97|6.52|0
1652121770000|2022-05-09 18:42:50|7.93|6.48|8.01|6.55|8.04|6.58|7.93|6.48|0
1652121780000|2022-05-09 18:43:00|8.04|6.58|8.04|6.58|8.04|6.58|8.04|6.58|0
1652121790000|2022-05-09 18:43:10|8.02|6.56|8.02|6.56|8.02|6.56|8.01|6.55|0
1652121800000|2022-05-09 18:43:20|7.98|6.53|8.01|6.55|8.04|6.58|7.98|6.53|0
1652121810000|2022-05-09 18:43:30|8.03|6.57|7.97|6.52|8.03|6.57|7.97|6.52|0
1652121820000|2022-05-09 18:43:40|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652121830000|2022-05-09 18:43:50|8.01|6.55|8.01|6.55|8.01|6.55|7.97|6.52|0
1652121840000|2022-05-09 18:44:00|7.96|6.51|8.02|6.56|8.02|6.56|7.96|6.51|0
1652121850000|2022-05-09 18:44:10|8.06|6.6|8.08|6.61|8.15|6.67|8.06|6.6|0
1652121860000|2022-05-09 18:44:20|8.12|6.65|8.06|6.6|8.12|6.65|8.06|6.6|0
1652121870000|2022-05-09 18:44:30|8.12|6.65|8.25|6.75|8.25|6.75|8.12|6.65|0
1652121880000|2022-05-09 18:44:40|8.2|6.71|8.22|6.73|8.25|6.75|8.2|6.71|0
1652121890000|2022-05-09 18:44:50|8.17|6.69|8.06|6.6|8.17|6.69|8.06|6.6|0
1652121900000|2022-05-09 18:45:00|8.01|6.55|8.17|6.69|8.17|6.69|8.01|6.55|0
1652121910000|2022-05-09 18:45:10|8.19|6.7|8.24|6.74|8.25|6.75|8.19|6.7|0
1652121920000|2022-05-09 18:45:20|8.2|6.71|8.11|6.64|8.2|6.71|8.1|6.62|0
1652121930000|2022-05-09 18:45:30|8.1|6.63|8.19|6.7|8.19|6.7|8.09|6.62|0
1652121940000|2022-05-09 18:45:40|8.14|6.66|8.2|6.71|8.2|6.71|8.14|6.66|0
1652121950000|2022-05-09 18:45:50|8.19|6.7|8.18|6.69|8.19|6.7|8.15|6.67|0
1652121960000|2022-05-09 18:46:00|8.19|6.7|8.15|6.66|8.19|6.7|8.14|6.66|0
1652121970000|2022-05-09 18:46:10|8.14|6.69|8.24|6.74|8.24|6.74|8.14|6.68|0
1652121980000|2022-05-09 18:46:20|8.3|6.79|8.27|6.77|8.3|6.79|8.27|6.77|0
1652121990000|2022-05-09 18:46:30|8.29|6.78|8.31|6.8|8.31|6.8|8.29|6.78|0
1652122000000|2022-05-09 18:46:40|8.32|6.81|8.46|6.92|8.46|6.92|8.32|6.81|0
1652122010000|2022-05-09 18:46:50|8.49|6.95|8.51|6.96|8.54|6.99|8.49|6.95|0
1652122020000|2022-05-09 18:47:00|8.45|6.91|8.47|6.93|8.47|6.93|8.45|6.91|0
1652122030000|2022-05-09 18:47:10|8.44|6.91|8.49|6.95|8.49|6.95|8.44|6.91|0
1652122040000|2022-05-09 18:47:20|8.44|6.91|8.7|7.12|8.7|7.12|8.44|6.91|0
1652122050000|2022-05-09 18:47:30|8.65|7.07|8.61|7.05|8.65|7.07|8.61|7.05|0
1652122060000|2022-05-09 18:47:40|8.63|7.06|8.65|7.07|8.65|7.07|8.59|7.03|0
1652122070000|2022-05-09 18:47:50|8.63|7.06|8.65|7.07|8.65|7.07|8.63|7.06|0
1652122080000|2022-05-09 18:48:00|8.68|7.1|8.67|7.1|8.7|7.12|8.67|7.1|0
1652122090000|2022-05-09 18:48:10|8.68|7.09|8.66|7.09|8.68|7.09|8.65|7.07|0
1652122100000|2022-05-09 18:48:20|8.7|7.12|8.73|7.15|8.74|7.15|8.7|7.12|0
1652122110000|2022-05-09 18:48:30|8.79|7.19|8.75|7.16|8.79|7.19|8.73|7.15|0
1652122120000|2022-05-09 18:48:40|8.73|7.15|8.75|7.16|8.75|7.16|8.72|7.14|0
1652122130000|2022-05-09 18:48:50|8.73|7.15|8.54|6.99|8.73|7.15|8.54|6.99|0
1652122140000|2022-05-09 18:49:00|8.47|6.93|8.37|6.85|8.47|6.93|8.37|6.85|0
1652122150000|2022-05-09 18:49:10|8.35|6.83|8.25|6.75|8.35|6.83|8.24|6.74|0
1652122160000|2022-05-09 18:49:20|8.24|6.74|8.27|6.77|8.27|6.77|8.22|6.73|0
1652122170000|2022-05-09 18:49:30|8.14|6.66|8.04|6.58|8.14|6.66|7.97|6.52|0
1652122180000|2022-05-09 18:49:40|8.07|6.6|8.05|6.59|8.07|6.6|8.01|6.56|0
1652122190000|2022-05-09 18:49:50|8.11|6.64|8.07|6.6|8.11|6.64|8.04|6.58|0
1652122200000|2022-05-09 18:50:00|8.05|6.59|7.89|6.46|8.05|6.59|7.87|6.44|0
1652122210000|2022-05-09 18:50:10|7.91|6.48|7.84|6.42|7.91|6.48|7.84|6.42|0
1652122220000|2022-05-09 18:50:20|7.87|6.44|7.67|6.27|7.87|6.44|7.67|6.27|0
1652122230000|2022-05-09 18:50:30|7.68|6.28|7.75|6.34|7.75|6.34|7.68|6.28|0
1652122240000|2022-05-09 18:50:40|7.73|6.33|7.8|6.38|7.83|6.4|7.7|6.3|0
1652122250000|2022-05-09 18:50:50|7.81|6.39|7.82|6.4|7.82|6.4|7.76|6.35|0
1652122260000|2022-05-09 18:51:00|7.83|6.38|8.12|6.64|8.12|6.64|7.8|6.38|0
1652122270000|2022-05-09 18:51:10|8.19|6.7|8.13|6.65|8.19|6.7|8.09|6.62|0
1652122280000|2022-05-09 18:51:20|8.05|6.59|8.14|6.66|8.14|6.66|7.99|6.54|0
1652122290000|2022-05-09 18:51:30|8.16|6.68|8.35|6.83|8.35|6.83|8.16|6.68|0
1652122300000|2022-05-09 18:51:40|8.34|6.82|8.34|6.82|8.34|6.82|8.3|6.79|0
1652122310000|2022-05-09 18:51:50|8.37|6.85|8.39|6.86|8.49|6.95|8.35|6.83|0
1652122320000|2022-05-09 18:52:00|8.37|6.85|8.51|6.96|8.51|6.96|8.37|6.85|0
1652122330000|2022-05-09 18:52:10|8.61|7.04|8.59|7.03|8.65|7.08|8.59|7.03|0
1652122340000|2022-05-09 18:52:20|8.54|6.99|8.32|6.81|8.54|6.99|8.32|6.81|0
1652122350000|2022-05-09 18:52:30|8.35|6.83|8.56|7|8.56|7|8.35|6.83|0
1652122360000|2022-05-09 18:52:40|8.54|6.99|8.44|6.9|8.54|6.99|8.44|6.9|0
1652122370000|2022-05-09 18:52:50|8.46|6.92|8.46|6.92|8.46|6.92|8.4|6.87|0
1652122380000|2022-05-09 18:53:00|8.42|6.89|8.4|6.88|8.42|6.89|8.39|6.86|0
1652122390000|2022-05-09 18:53:10|8.42|6.89|8.34|6.82|8.42|6.89|8.25|6.75|0
1652122400000|2022-05-09 18:53:20|8.35|6.83|8.44|6.9|8.44|6.9|8.3|6.79|0
1652122410000|2022-05-09 18:53:30|8.42|6.89|8.35|6.83|8.42|6.89|8.35|6.83|0
1652122420000|2022-05-09 18:53:40|8.32|6.81|8.35|6.83|8.35|6.83|8.32|6.81|0
1652122430000|2022-05-09 18:53:50|8.32|6.81|8.3|6.79|8.32|6.81|8.23|6.74|0
1652122440000|2022-05-09 18:54:00|8.34|6.82|8.37|6.85|8.39|6.86|8.34|6.82|0
1652122450000|2022-05-09 18:54:10|8.39|6.86|8.48|6.94|8.52|6.97|8.39|6.86|0
1652122460000|2022-05-09 18:54:20|8.44|6.9|8.49|6.95|8.49|6.95|8.44|6.9|0
1652122470000|2022-05-09 18:54:30|8.56|7|8.5|6.95|8.56|7|8.5|6.95|0
1652122480000|2022-05-09 18:54:40|8.45|6.92|8.51|6.96|8.51|6.96|8.45|6.92|0
1652122490000|2022-05-09 18:54:50|8.49|6.95|8.44|6.9|8.51|6.96|8.44|6.9|0
1652122500000|2022-05-09 18:55:00|8.51|6.96|8.61|7.04|8.61|7.04|8.49|6.95|0
1652122510000|2022-05-09 18:55:10|8.63|7.06|8.63|7.06|8.63|7.06|8.59|7.03|0
1652122520000|2022-05-09 18:55:20|8.59|7.03|8.64|7.07|8.66|7.09|8.59|7.03|0
1652122530000|2022-05-09 18:55:30|8.66|7.09|8.64|7.07|8.66|7.09|8.64|7.07|0
1652122540000|2022-05-09 18:55:40|8.67|7.09|8.75|7.16|8.75|7.16|8.63|7.06|0
1652122550000|2022-05-09 18:55:50|8.72|7.14|8.68|7.1|8.72|7.14|8.68|7.1|0
1652122560000|2022-05-09 18:56:00|8.66|7.09|8.65|7.08|8.68|7.1|8.57|7.02|0
1652122570000|2022-05-09 18:56:10|8.68|7.1|8.71|7.13|8.73|7.14|8.68|7.1|0
1652122580000|2022-05-09 18:56:20|8.7|7.12|9|7.36|9|7.36|8.7|7.12|0
1652122590000|2022-05-09 18:56:30|8.94|7.32|8.94|7.32|8.98|7.35|8.94|7.32|0
1652122600000|2022-05-09 18:56:40|8.93|7.3|9.02|7.38|9.02|7.38|8.93|7.3|0
1652122610000|2022-05-09 18:56:50|8.93|7.3|8.85|7.24|8.93|7.3|8.85|7.24|0
1652122620000|2022-05-09 18:57:00|8.89|7.27|8.93|7.3|9|7.36|8.89|7.27|0
1652122630000|2022-05-09 18:57:10|8.94|7.32|8.98|7.35|9.01|7.37|8.94|7.32|0
1652122640000|2022-05-09 18:57:20|9.09|7.44|9.07|7.42|9.09|7.44|9.07|7.42|0
1652122650000|2022-05-09 18:57:30|9.09|7.44|9.02|7.38|9.11|7.45|9.02|7.38|0
1652122660000|2022-05-09 18:57:40|9.05|7.41|9.03|7.39|9.16|7.5|9.03|7.39|0
1652122670000|2022-05-09 18:57:50|9.07|7.42|9.09|7.44|9.09|7.44|9.03|7.39|0
1652122680000|2022-05-09 18:58:00|9.11|7.45|9|7.36|9.11|7.45|9|7.36|0
1652122690000|2022-05-09 18:58:10|9.07|7.42|9.02|7.38|9.07|7.42|9.02|7.38|0
1652122700000|2022-05-09 18:58:20|9.03|7.39|9.04|7.4|9.04|7.4|8.95|7.32|0
1652122710000|2022-05-09 18:58:30|8.98|7.35|8.9|7.28|8.98|7.35|8.87|7.26|0
1652122720000|2022-05-09 18:58:40|8.87|7.26|8.93|7.3|8.93|7.3|8.8|7.2|0
1652122730000|2022-05-09 18:58:50|8.89|7.27|8.97|7.34|8.97|7.34|8.87|7.26|0
1652122740000|2022-05-09 18:59:00|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652122750000|2022-05-09 18:59:10|9|7.36|9.05|7.41|9.05|7.41|8.96|7.33|0
1652122760000|2022-05-09 18:59:20|9.03|7.39|8.88|7.27|9.03|7.39|8.88|7.27|0
1652122770000|2022-05-09 18:59:30|8.87|7.26|8.84|7.23|8.87|7.26|8.8|7.2|0
1652122780000|2022-05-09 18:59:40|8.8|7.2|8.83|7.22|8.83|7.22|8.8|7.2|0
1652122790000|2022-05-09 18:59:50|8.82|7.21|8.85|7.24|8.89|7.27|8.82|7.21|0
1652122800000|2022-05-09 19:00:00|9.11|7.45|9.01|7.38|9.11|7.45|9.01|7.38|0
1652122810000|2022-05-09 19:00:10|8.92|7.3|8.84|7.23|8.92|7.3|8.84|7.23|0
1652122820000|2022-05-09 19:00:20|8.8|7.2|8.68|7.1|8.84|7.24|8.64|7.07|0
1652122830000|2022-05-09 19:00:30|8.76|7.17|8.76|7.17|8.8|7.2|8.76|7.17|0
1652122840000|2022-05-09 19:00:40|8.85|7.24|8.87|7.26|8.87|7.26|8.84|7.23|0
1652122850000|2022-05-09 19:00:50|8.88|7.27|9.05|7.4|9.05|7.4|8.88|7.27|0
1652122860000|2022-05-09 19:01:00|9.12|7.46|9.29|7.6|9.36|7.66|9.12|7.46|0
1652122870000|2022-05-09 19:01:10|9.27|7.58|9.57|7.83|9.57|7.83|9.27|7.58|0
1652122880000|2022-05-09 19:01:20|9.58|7.84|9.57|7.83|9.58|7.84|9.47|7.75|0
1652122890000|2022-05-09 19:01:30|9.47|7.75|9.44|7.72|9.55|7.81|9.44|7.72|0
1652122900000|2022-05-09 19:01:40|9.38|7.68|9.38|7.68|9.47|7.75|9.38|7.68|0
1652122910000|2022-05-09 19:01:50|9.44|7.72|9.54|7.81|9.55|7.81|9.44|7.72|0
1652122920000|2022-05-09 19:02:00|9.61|7.86|9.39|7.68|9.61|7.86|9.39|7.68|0
1652122930000|2022-05-09 19:02:10|9.38|7.61|9.37|7.67|9.38|7.67|9.29|7.6|0
1652122940000|2022-05-09 19:02:20|9.49|7.77|9.47|7.75|9.49|7.77|9.46|7.74|0
1652122950000|2022-05-09 19:02:30|9.41|7.7|9.47|7.75|9.47|7.75|9.41|7.7|0
1652122960000|2022-05-09 19:02:40|9.38|7.67|9.38|7.67|9.4|7.69|9.38|7.67|0
1652122970000|2022-05-09 19:02:50|9.4|7.69|9.38|7.67|9.42|7.71|9.36|7.66|0
1652122980000|2022-05-09 19:03:00|9.34|7.64|9.45|7.73|9.45|7.73|9.34|7.64|0
1652122990000|2022-05-09 19:03:10|9.41|7.7|9.4|7.69|9.47|7.75|9.4|7.69|0
1652123000000|2022-05-09 19:03:20|9.31|7.61|9.09|7.43|9.31|7.61|9.09|7.43|0
1652123010000|2022-05-09 19:03:30|9.1|7.45|8.89|7.27|9.1|7.45|8.89|7.27|0
1652123020000|2022-05-09 19:03:40|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652123030000|2022-05-09 19:03:50|9.07|7.42|8.94|7.32|9.07|7.42|8.91|7.29|0
1652123040000|2022-05-09 19:04:00|8.89|7.27|8.68|7.1|8.91|7.29|8.68|7.1|0
1652123050000|2022-05-09 19:04:10|8.71|7.13|8.7|7.12|8.73|7.14|8.7|7.12|0
1652123060000|2022-05-09 19:04:20|8.75|7.16|8.77|7.18|8.81|7.21|8.75|7.16|0
1652123070000|2022-05-09 19:04:30|8.64|7.07|8.71|7.13|8.73|7.14|8.64|7.07|0
1652123080000|2022-05-09 19:04:40|8.74|7.15|8.77|7.18|8.77|7.18|8.71|7.13|0
1652123090000|2022-05-09 19:04:50|8.82|7.21|8.78|7.18|8.83|7.23|8.78|7.18|0
1652123100000|2022-05-09 19:05:00|8.75|7.16|8.82|7.21|8.82|7.21|8.75|7.16|0
1652123110000|2022-05-09 19:05:10|8.83|7.23|8.91|7.29|8.96|7.33|8.83|7.23|0
1652123120000|2022-05-09 19:05:20|9.01|7.37|8.98|7.34|9.01|7.37|8.92|7.3|0
1652123130000|2022-05-09 19:05:30|8.93|7.31|8.82|7.21|8.93|7.31|8.78|7.18|0
1652123140000|2022-05-09 19:05:40|8.8|7.2|8.75|7.16|8.8|7.2|8.73|7.14|0
1652123150000|2022-05-09 19:05:50|8.8|7.2|8.73|7.14|8.8|7.2|8.69|7.11|0
1652123160000|2022-05-09 19:06:00|8.71|7.13|8.89|7.27|8.89|7.27|8.71|7.13|0
1652123170000|2022-05-09 19:06:10|8.85|7.24|8.97|7.34|8.97|7.34|8.78|7.18|0
1652123180000|2022-05-09 19:06:20|8.96|7.33|8.94|7.31|8.96|7.33|8.9|7.28|0
1652123190000|2022-05-09 19:06:30|8.98|7.34|8.99|7.36|9.03|7.39|8.98|7.34|0
1652123200000|2022-05-09 19:06:40|9.01|7.37|9.13|7.47|9.13|7.47|9.01|7.37|0
1652123210000|2022-05-09 19:06:50|9.14|7.48|9.1|7.45|9.18|7.51|9.1|7.45|0
1652123220000|2022-05-09 19:07:00|9.17|7.5|9.43|7.72|9.47|7.75|9.17|7.5|0
1652123230000|2022-05-09 19:07:10|9.39|7.68|9.4|7.69|9.45|7.73|9.39|7.68|0
1652123240000|2022-05-09 19:07:20|9.36|7.66|9.35|7.65|9.39|7.68|9.3|7.61|0
1652123250000|2022-05-09 19:07:30|9.45|7.73|9.7|7.94|9.7|7.94|9.45|7.73|0
1652123260000|2022-05-09 19:07:40|9.72|7.95|9.6|7.86|9.72|7.95|9.59|7.84|0
1652123270000|2022-05-09 19:07:50|9.48|7.76|9.59|7.84|9.59|7.84|9.47|7.75|0
1652123280000|2022-05-09 19:08:00|9.53|7.8|9.47|7.75|9.53|7.8|9.47|7.75|0
1652123290000|2022-05-09 19:08:10|9.43|7.72|9.42|7.7|9.44|7.73|9.42|7.7|0
1652123300000|2022-05-09 19:08:20|9.4|7.69|9.34|7.64|9.4|7.69|9.34|7.64|0
1652123310000|2022-05-09 19:08:30|9.36|7.66|9.29|7.6|9.39|7.68|9.29|7.6|0
1652123320000|2022-05-09 19:08:40|9.32|7.63|9.17|7.51|9.32|7.63|9.17|7.51|0
1652123330000|2022-05-09 19:08:50|9.21|7.54|9.32|7.63|9.32|7.63|9.17|7.51|0
1652123340000|2022-05-09 19:09:00|9.22|7.54|9.11|7.45|9.22|7.54|9.11|7.45|0
1652123350000|2022-05-09 19:09:10|8.98|7.34|8.87|7.26|8.98|7.34|8.85|7.24|0
1652123360000|2022-05-09 19:09:20|8.81|7.21|8.73|7.14|8.87|7.26|8.73|7.14|0
1652123370000|2022-05-09 19:09:30|8.74|7.15|8.73|7.14|8.74|7.15|8.67|7.1|0
1652123380000|2022-05-09 19:09:40|8.78|7.18|8.64|7.07|8.78|7.18|8.64|7.07|0
1652123390000|2022-05-09 19:09:50|8.69|7.11|8.8|7.2|8.8|7.2|8.69|7.11|0
1652123400000|2022-05-09 19:10:00|8.73|7.14|8.87|7.26|8.94|7.31|8.73|7.14|0
1652123410000|2022-05-09 19:10:10|8.89|7.27|8.97|7.34|9.04|7.39|8.89|7.27|0
1652123420000|2022-05-09 19:10:20|8.87|7.26|8.9|7.28|8.94|7.31|8.87|7.26|0
1652123430000|2022-05-09 19:10:30|8.81|7.2|8.79|7.19|8.81|7.2|8.79|7.19|0
1652123440000|2022-05-09 19:10:40|8.78|7.18|8.94|7.31|8.94|7.31|8.78|7.18|0
1652123450000|2022-05-09 19:10:50|8.87|7.26|8.87|7.26|8.89|7.27|8.85|7.24|0
1652123460000|2022-05-09 19:11:00|8.9|7.28|8.99|7.36|8.99|7.36|8.89|7.27|0
1652123470000|2022-05-09 19:11:10|9.21|7.54|9.4|7.69|9.4|7.69|9.17|7.51|0
1652123480000|2022-05-09 19:11:20|9.36|7.66|9.3|7.61|9.56|7.83|9.3|7.61|0
1652123490000|2022-05-09 19:11:30|9.32|7.63|9.23|7.55|9.32|7.63|9.23|7.55|0
1652123500000|2022-05-09 19:11:40|9.3|7.61|9.32|7.63|9.32|7.63|9.3|7.61|0
1652123510000|2022-05-09 19:11:50|9.39|7.68|9.36|7.66|9.39|7.68|9.33|7.63|0
1652123520000|2022-05-09 19:12:00|9.32|7.63|9.25|7.57|9.32|7.63|9.16|7.49|0
1652123530000|2022-05-09 19:12:10|9.33|7.63|9.28|7.6|9.33|7.63|9.25|7.57|0
1652123540000|2022-05-09 19:12:20|9.3|7.61|9.38|7.67|9.42|7.71|9.3|7.61|0
1652123550000|2022-05-09 19:12:30|9.53|7.79|9.36|7.66|9.53|7.79|9.36|7.66|0
1652123560000|2022-05-09 19:12:40|9.4|7.69|9.43|7.72|9.44|7.72|9.4|7.69|0
1652123570000|2022-05-09 19:12:50|9.45|7.73|9.58|7.84|9.64|7.89|9.45|7.73|0
1652123580000|2022-05-09 19:13:00|9.55|7.81|9.56|7.83|9.56|7.83|9.51|7.78|0
1652123590000|2022-05-09 19:13:10|9.6|7.86|9.72|7.95|9.72|7.95|9.6|7.86|0
1652123600000|2022-05-09 19:13:20|9.7|7.93|9.72|7.95|9.76|7.98|9.7|7.93|0
1652123610000|2022-05-09 19:13:30|9.69|7.93|9.76|7.99|9.76|7.99|9.68|7.92|0
1652123620000|2022-05-09 19:13:40|9.75|7.97|9.7|7.93|9.77|8|9.7|7.93|0
1652123630000|2022-05-09 19:13:50|9.72|7.95|9.74|7.97|9.74|7.97|9.72|7.95|0
1652123640000|2022-05-09 19:14:00|9.7|7.93|9.62|7.87|9.7|7.93|9.58|7.84|0
1652123650000|2022-05-09 19:14:10|9.54|7.81|9.53|7.79|9.54|7.81|9.45|7.73|0
1652123660000|2022-05-09 19:14:20|9.54|7.8|9.55|7.82|9.55|7.82|9.51|7.78|0
1652123670000|2022-05-09 19:14:30|9.52|7.79|9.62|7.87|9.62|7.87|9.52|7.79|0
1652123680000|2022-05-09 19:14:40|9.6|7.86|9.51|7.78|9.6|7.86|9.51|7.78|0
1652123690000|2022-05-09 19:14:50|9.54|7.81|9.62|7.87|9.62|7.87|9.54|7.81|0
1652123700000|2022-05-09 19:15:00|9.7|7.93|9.73|7.96|9.77|8|9.59|7.85|0
1652123710000|2022-05-09 19:15:10|9.75|7.98|9.71|7.94|9.75|7.98|9.68|7.92|0
1652123720000|2022-05-09 19:15:20|9.85|8.06|9.72|7.95|9.85|8.06|9.72|7.95|0
1652123730000|2022-05-09 19:15:30|9.77|8|9.79|8.01|9.81|8.03|9.77|8|0
1652123740000|2022-05-09 19:15:40|9.81|8.03|9.81|8.03|9.81|8.03|9.75|7.98|0
1652123750000|2022-05-09 19:15:50|9.75|7.98|9.66|7.9|9.76|7.98|9.62|7.87|0
1652123760000|2022-05-09 19:16:00|8.36|6.84|8.62|7.05|8.71|7.12|8.36|6.84|0
1652123770000|2022-05-09 19:16:10|8.63|7.06|8.56|7.01|8.63|7.06|8.56|7.01|0
1652123780000|2022-05-09 19:16:20|8.59|7.03|8.54|6.99|8.59|7.03|8.54|6.99|0
1652123790000|2022-05-09 19:16:30|8.53|6.98|8.49|6.95|8.53|6.98|8.39|6.86|0
1652123800000|2022-05-09 19:16:40|8.44|6.91|8.45|6.91|8.48|6.94|8.44|6.91|0
1652123810000|2022-05-09 19:16:50|8.49|6.94|8.57|7.01|8.57|7.01|8.45|6.91|0
1652123820000|2022-05-09 19:17:00|8.56|6.96|8.54|6.99|8.56|6.99|8.51|6.96|0
1652123830000|2022-05-09 19:17:10|8.58|7.02|8.42|6.89|8.58|7.02|8.42|6.89|0
1652123840000|2022-05-09 19:17:20|8.3|6.79|8.3|6.79|8.3|6.79|8.29|6.78|0
1652123850000|2022-05-09 19:17:30|8.36|6.84|8.42|6.89|8.42|6.89|8.36|6.84|0
1652123860000|2022-05-09 19:17:40|8.3|6.79|8.29|6.78|8.3|6.79|8.29|6.78|0
1652123870000|2022-05-09 19:17:50|8.22|6.72|8.24|6.74|8.25|6.75|8.22|6.72|0
1652123880000|2022-05-09 19:18:00|8.12|6.64|8.2|6.71|8.2|6.71|8.07|6.6|0
1652123890000|2022-05-09 19:18:10|8.22|6.72|8.34|6.82|8.34|6.82|8.22|6.72|0
1652123900000|2022-05-09 19:18:20|8.33|6.84|8.46|6.92|8.46|6.92|8.33|6.84|0
1652123910000|2022-05-09 19:18:30|8.34|6.82|8.29|6.78|8.34|6.82|8.24|6.74|0
1652123920000|2022-05-09 19:18:40|8.22|6.72|8.32|6.81|8.32|6.81|8.22|6.72|0
1652123930000|2022-05-09 19:18:50|8.36|6.84|8.31|6.8|8.36|6.84|8.3|6.79|0
1652123940000|2022-05-09 19:19:00|8.26|6.76|8.27|6.77|8.34|6.82|8.26|6.76|0
1652123950000|2022-05-09 19:19:10|8.25|6.75|8.37|6.85|8.39|6.86|8.25|6.75|0
1652123960000|2022-05-09 19:19:20|8.36|6.84|8.38|6.86|8.38|6.86|8.34|6.82|0
1652123970000|2022-05-09 19:19:30|8.36|6.84|8.27|6.77|8.36|6.84|8.27|6.77|0
1652123980000|2022-05-09 19:19:40|8.29|6.78|8.26|6.76|8.29|6.78|8.26|6.76|0
1652123990000|2022-05-09 19:19:50|8.29|6.78|8.24|6.74|8.29|6.78|8.24|6.74|0
1652124000000|2022-05-09 19:20:00|8.13|6.66|8.12|6.64|8.17|6.68|8.12|6.64|0
1652124010000|2022-05-09 19:20:10|8.13|6.66|8.05|6.59|8.16|6.68|7.93|6.49|0
1652124020000|2022-05-09 19:20:20|8.03|6.57|7.94|6.5|8.03|6.57|7.94|6.5|0
1652124030000|2022-05-09 19:20:30|7.92|6.48|7.95|6.51|7.95|6.51|7.89|6.46|0
1652124040000|2022-05-09 19:20:40|7.9|6.47|7.84|6.41|7.9|6.47|7.82|6.4|0
1652124050000|2022-05-09 19:20:50|7.82|6.4|7.75|6.34|7.82|6.4|7.75|6.34|0
1652124060000|2022-05-09 19:21:00|7.74|6.33|7.8|6.38|7.8|6.38|7.74|6.33|0
1652124070000|2022-05-09 19:21:10|7.74|6.33|7.74|6.33|7.74|6.33|7.72|6.32|0
1652124080000|2022-05-09 19:21:20|7.69|6.29|7.71|6.31|7.72|6.32|7.69|6.29|0
1652124090000|2022-05-09 19:21:30|7.65|6.25|7.71|6.31|7.71|6.31|7.63|6.23|0
1652124100000|2022-05-09 19:21:40|7.7|6.3|7.71|6.31|7.72|6.32|7.7|6.3|0
1652124110000|2022-05-09 19:21:50|7.66|6.26|7.65|6.25|7.66|6.26|7.63|6.23|0
1652124120000|2022-05-09 19:22:00|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1652124130000|2022-05-09 19:22:10|7.55|6.15|7.62|6.22|7.62|6.22|7.52|6.12|0
1652124140000|2022-05-09 19:22:20|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1652124150000|2022-05-09 19:22:30|7.56|6.16|7.63|6.23|7.63|6.23|7.56|6.16|0
1652124160000|2022-05-09 19:22:40|7.58|6.18|7.52|6.12|7.58|6.18|7.49|6.09|0
1652124170000|2022-05-09 19:22:50|7.5|6.1|7.49|6.09|7.52|6.12|7.49|6.09|0
1652124180000|2022-05-09 19:23:00|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1652124190000|2022-05-09 19:23:10|7.53|6.13|7.46|6.06|7.53|6.13|7.46|6.06|0
1652124200000|2022-05-09 19:23:20|7.42|6.02|7.42|6.02|7.45|6.05|7.42|6.02|0
1652124210000|2022-05-09 19:23:30|7.44|6.04|7.43|6.03|7.46|6.06|7.43|6.03|0
1652124220000|2022-05-09 19:23:40|7.45|6.05|7.49|6.09|7.49|6.09|7.43|6.03|0
1652124230000|2022-05-09 19:23:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1652124240000|2022-05-09 19:24:00|7.48|6.08|7.42|6.02|7.48|6.08|7.42|6.02|0
1652124250000|2022-05-09 19:24:10|7.4|6|7.33|5.93|7.4|6|7.33|5.93|0
1652124260000|2022-05-09 19:24:20|7.32|5.92|7.31|5.91|7.33|5.93|7.31|5.91|0
1652124270000|2022-05-09 19:24:30|7.33|5.93|7.38|5.98|7.38|5.98|7.33|5.93|0
1652124280000|2022-05-09 19:24:40|7.37|5.97|7.39|5.99|7.39|5.99|7.37|5.97|0
1652124290000|2022-05-09 19:24:50|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1652124300000|2022-05-09 19:25:00|7.35|5.95|7.31|5.91|7.35|5.95|7.28|5.88|0
1652124310000|2022-05-09 19:25:10|7.32|5.92|7.32|5.92|7.33|5.93|7.31|5.91|0
1652124320000|2022-05-09 19:25:20|7.28|5.88|7.33|5.93|7.33|5.93|7.28|5.88|0
1652124330000|2022-05-09 19:25:30|7.35|5.95|7.36|5.96|7.39|5.99|7.35|5.95|0
1652124340000|2022-05-09 19:25:40|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652124350000|2022-05-09 19:25:50|7.42|6.02|7.42|6.02|7.45|6.05|7.4|6|0
1652124360000|2022-05-09 19:26:00|7.37|5.97|7.36|5.96|7.39|5.99|7.36|5.96|0
1652124370000|2022-05-09 19:26:10|7.37|5.97|7.36|5.96|7.39|5.99|7.35|5.95|0
1652124380000|2022-05-09 19:26:20|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652124390000|2022-05-09 19:26:30|7.35|5.95|7.35|5.95|7.38|5.98|7.35|5.95|0
1652124400000|2022-05-09 19:26:40|7.37|5.97|7.24|5.84|7.37|5.97|7.24|5.84|0
1652124410000|2022-05-09 19:26:50|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652124420000|2022-05-09 19:27:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652124430000|2022-05-09 19:27:10|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652124440000|2022-05-09 19:27:20|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652124450000|2022-05-09 19:27:30|7.23|5.83|7.2|5.8|7.23|5.83|7.15|5.75|0
1652124460000|2022-05-09 19:27:40|7.22|5.82|7.22|5.82|7.22|5.82|7.2|5.8|0
1652124470000|2022-05-09 19:27:50|7.21|5.81|7.16|5.76|7.21|5.81|7.15|5.75|0
1652124480000|2022-05-09 19:28:00|7.13|5.73|7.03|5.63|7.13|5.73|6.99|5.59|0
1652124490000|2022-05-09 19:28:10|7.07|5.67|7.08|5.68|7.09|5.69|7.06|5.66|0
1652124500000|2022-05-09 19:28:20|7.09|5.69|7.11|5.71|7.13|5.73|7.09|5.69|0
1652124510000|2022-05-09 19:28:30|7.14|5.74|7.15|5.75|7.17|5.77|7.14|5.74|0
1652124520000|2022-05-09 19:28:40|7.17|5.77|7.26|5.86|7.26|5.86|7.17|5.77|0
1652124530000|2022-05-09 19:28:50|7.21|5.81|7.17|5.77|7.22|5.82|7.17|5.77|0
1652124540000|2022-05-09 19:29:00|7.15|5.75|7.09|5.69|7.15|5.75|7.09|5.69|0
1652124550000|2022-05-09 19:29:10|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1652124560000|2022-05-09 19:29:20|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1652124570000|2022-05-09 19:29:30|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1652124580000|2022-05-09 19:29:40|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1652124590000|2022-05-09 19:29:50|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1652124600000|2022-05-09 19:30:00|7.62|6.22|7.4|6|7.62|6.22|7.4|6|0
1652124610000|2022-05-09 19:30:10|7.24|5.84|7.98|6.53|7.98|6.53|7.24|5.84|0
1652124620000|2022-05-09 19:30:20|8|6.55|8.05|6.58|8.17|6.69|8|6.55|0
1652124630000|2022-05-09 19:30:30|8.04|6.59|8.14|6.66|8.14|6.66|8.04|6.59|0
1652124640000|2022-05-09 19:30:40|8.1|6.63|8.1|6.63|8.1|6.63|8.04|6.58|0
1652124650000|2022-05-09 19:30:50|8.12|6.64|8.17|6.69|8.17|6.69|8.1|6.63|0
1652124660000|2022-05-09 19:31:00|8.23|6.73|8.12|6.64|8.23|6.73|8.12|6.64|0
1652124670000|2022-05-09 19:31:10|8.17|6.68|8.17|6.68|8.17|6.68|8.17|6.68|0
1652124680000|2022-05-09 19:31:20|8.19|6.7|8.2|6.71|8.23|6.73|8.19|6.7|0
1652124690000|2022-05-09 19:31:30|8.17|6.68|8.17|6.68|8.18|6.69|8.17|6.68|0
1652124700000|2022-05-09 19:31:40|8.12|6.64|7.98|6.53|8.12|6.64|7.98|6.53|0
1652124710000|2022-05-09 19:31:50|7.97|6.52|7.94|6.5|7.99|6.54|7.94|6.5|0
1652124720000|2022-05-09 19:32:00|7.83|6.41|7.77|6.35|7.84|6.41|7.77|6.35|0
1652124730000|2022-05-09 19:32:10|7.69|6.29|7.72|6.32|7.72|6.32|7.65|6.25|0
1652124740000|2022-05-09 19:32:20|7.69|6.29|7.66|6.26|7.69|6.29|7.66|6.26|0
1652124750000|2022-05-09 19:32:30|7.67|6.27|7.67|6.27|7.67|6.27|7.65|6.25|0
1652124760000|2022-05-09 19:32:40|7.72|6.32|7.7|6.3|7.75|6.34|7.7|6.3|0
1652124770000|2022-05-09 19:32:50|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1652124780000|2022-05-09 19:33:00|7.63|6.23|7.73|6.33|7.73|6.33|7.63|6.23|0
1652124790000|2022-05-09 19:33:10|7.72|6.32|7.85|6.42|7.85|6.42|7.72|6.32|0
1652124800000|2022-05-09 19:33:20|7.99|6.54|8.09|6.62|8.09|6.62|7.99|6.54|0
1652124810000|2022-05-09 19:33:30|8.08|6.61|8.07|6.6|8.1|6.63|8.07|6.6|0
1652124820000|2022-05-09 19:33:40|8.09|6.62|7.85|6.42|8.09|6.62|7.85|6.42|0
1652124830000|2022-05-09 19:33:50|7.89|6.46|7.99|6.54|7.99|6.54|7.89|6.46|0
1652124840000|2022-05-09 19:34:00|7.91|6.47|7.86|6.43|7.91|6.47|7.85|6.43|0
1652124850000|2022-05-09 19:34:10|7.88|6.44|7.8|6.38|7.88|6.44|7.8|6.38|0
1652124860000|2022-05-09 19:34:20|7.72|6.32|7.81|6.39|7.81|6.39|7.72|6.32|0
1652124870000|2022-05-09 19:34:30|7.85|6.42|7.89|6.46|7.89|6.46|7.84|6.41|0
1652124880000|2022-05-09 19:34:40|7.88|6.44|7.86|6.43|7.88|6.44|7.86|6.43|0
1652124890000|2022-05-09 19:34:50|7.84|6.42|7.96|6.51|7.96|6.51|7.84|6.42|0
1652124900000|2022-05-09 19:35:00|8.01|6.55|7.99|6.54|8.01|6.55|7.96|6.51|0
1652124910000|2022-05-09 19:35:10|7.96|6.51|7.85|6.42|7.96|6.51|7.85|6.42|0
1652124920000|2022-05-09 19:35:20|7.86|6.43|7.8|6.38|7.88|6.44|7.79|6.37|0
1652124930000|2022-05-09 19:35:30|7.72|6.31|7.78|6.37|7.78|6.37|7.72|6.31|0
1652124940000|2022-05-09 19:35:40|7.77|6.35|7.73|6.33|7.77|6.35|7.73|6.33|0
1652124950000|2022-05-09 19:35:50|7.75|6.34|7.69|6.29|7.75|6.34|7.69|6.29|0
1652124960000|2022-05-09 19:36:00|7.7|6.3|7.78|6.37|7.78|6.37|7.69|6.29|0
1652124970000|2022-05-09 19:36:10|7.81|6.39|7.87|6.44|7.89|6.46|7.81|6.39|0
1652124980000|2022-05-09 19:36:20|7.88|6.46|7.99|6.54|8.01|6.55|7.88|6.46|0
1652124990000|2022-05-09 19:36:30|7.97|6.52|8.01|6.55|8.04|6.58|7.97|6.52|0
1652125000000|2022-05-09 19:36:40|8.02|6.56|8.02|6.56|8.02|6.56|7.99|6.54|0
1652125010000|2022-05-09 19:36:50|7.99|6.54|8.06|6.6|8.06|6.6|7.99|6.54|0
1652125020000|2022-05-09 19:37:00|8.04|6.58|8.15|6.67|8.17|6.68|8.04|6.58|0
1652125030000|2022-05-09 19:37:10|8.2|6.71|8.02|6.56|8.2|6.71|8.02|6.56|0
1652125040000|2022-05-09 19:37:20|7.96|6.52|7.92|6.48|7.96|6.52|7.92|6.48|0
1652125050000|2022-05-09 19:37:30|7.88|6.44|8|6.55|8|6.55|7.88|6.44|0
1652125060000|2022-05-09 19:37:40|7.96|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652125070000|2022-05-09 19:37:50|7.92|6.48|8.07|6.6|8.07|6.6|7.92|6.48|0
1652125080000|2022-05-09 19:38:00|8.02|6.56|8.07|6.6|8.07|6.6|8.02|6.56|0
1652125090000|2022-05-09 19:38:10|8.02|6.56|8|6.55|8.09|6.62|8|6.55|0
1652125100000|2022-05-09 19:38:20|7.99|6.54|7.92|6.48|7.99|6.54|7.88|6.45|0
1652125110000|2022-05-09 19:38:30|7.89|6.46|7.89|6.46|7.91|6.47|7.89|6.46|0
1652125120000|2022-05-09 19:38:40|7.92|6.48|7.88|6.45|7.92|6.48|7.86|6.43|0
1652125130000|2022-05-09 19:38:50|7.9|6.46|8.03|6.57|8.04|6.58|7.9|6.46|0
1652125140000|2022-05-09 19:39:00|8.02|6.56|8|6.55|8.02|6.56|7.96|6.52|0
1652125150000|2022-05-09 19:39:10|7.97|6.52|7.97|6.52|7.97|6.52|7.96|6.51|0
1652125160000|2022-05-09 19:39:20|7.95|6.5|7.89|6.46|7.95|6.5|7.88|6.44|0
1652125170000|2022-05-09 19:39:30|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652125180000|2022-05-09 19:39:40|7.88|6.44|8.02|6.56|8.02|6.56|7.88|6.44|0
1652125190000|2022-05-09 19:39:50|8.09|6.62|8.1|6.63|8.14|6.66|8.09|6.62|0
1652125200000|2022-05-09 19:40:00|8.07|6.6|8.05|6.59|8.07|6.6|7.94|6.5|0
1652125210000|2022-05-09 19:40:10|7.94|6.5|7.92|6.48|8|6.54|7.92|6.48|0
1652125220000|2022-05-09 19:40:20|7.87|6.44|7.75|6.34|7.87|6.44|7.75|6.34|0
1652125230000|2022-05-09 19:40:30|7.74|6.33|7.75|6.34|7.76|6.35|7.73|6.33|0
1652125240000|2022-05-09 19:40:40|7.76|6.35|7.83|6.4|7.83|6.4|7.76|6.35|0
1652125250000|2022-05-09 19:40:50|7.8|6.38|7.86|6.43|7.86|6.43|7.8|6.38|0
1652125260000|2022-05-09 19:41:00|7.83|6.41|7.91|6.48|7.96|6.51|7.83|6.41|0
1652125270000|2022-05-09 19:41:10|7.95|6.5|8.02|6.56|8.02|6.56|7.95|6.5|0
1652125280000|2022-05-09 19:41:20|7.97|6.52|7.83|6.4|7.97|6.52|7.83|6.4|0
1652125290000|2022-05-09 19:41:30|7.81|6.39|7.79|6.38|7.81|6.39|7.75|6.34|0
1652125300000|2022-05-09 19:41:40|7.87|6.44|7.85|6.42|7.94|6.5|7.85|6.42|0
1652125310000|2022-05-09 19:41:50|7.84|6.4|7.86|6.43|7.86|6.43|7.83|6.4|0
1652125320000|2022-05-09 19:42:00|7.82|6.4|7.86|6.43|7.91|6.47|7.82|6.4|0
1652125330000|2022-05-09 19:42:10|7.84|6.42|7.84|6.42|7.84|6.42|7.79|6.38|0
1652125340000|2022-05-09 19:42:20|7.81|6.39|7.79|6.38|7.81|6.39|7.79|6.38|0
1652125350000|2022-05-09 19:42:30|7.8|6.44|7.76|6.35|7.87|6.44|7.76|6.35|0
1652125360000|2022-05-09 19:42:40|7.74|6.33|7.72|6.31|7.78|6.36|7.72|6.31|0
1652125370000|2022-05-09 19:42:50|7.73|6.33|7.67|6.27|7.73|6.33|7.67|6.27|0
1652125380000|2022-05-09 19:43:00|7.66|6.26|7.61|6.21|7.66|6.26|7.61|6.21|0
1652125390000|2022-05-09 19:43:10|7.56|6.16|7.52|6.12|7.56|6.16|7.49|6.09|0
1652125400000|2022-05-09 19:43:20|7.5|6.1|7.54|6.14|7.56|6.16|7.5|6.1|0
1652125410000|2022-05-09 19:43:30|7.51|6.11|7.53|6.13|7.54|6.14|7.51|6.11|0
1652125420000|2022-05-09 19:43:40|7.5|6.1|7.5|6.1|7.53|6.13|7.5|6.1|0
1652125430000|2022-05-09 19:43:50|7.47|6.07|7.49|6.09|7.52|6.12|7.47|6.07|0
1652125440000|2022-05-09 19:44:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1652125450000|2022-05-09 19:44:10|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1652125460000|2022-05-09 19:44:20|7.49|6.09|7.43|6.03|7.49|6.09|7.43|6.03|0
1652125470000|2022-05-09 19:44:30|7.49|6.09|7.54|6.14|7.54|6.14|7.46|6.06|0
1652125480000|2022-05-09 19:44:40|7.6|6.2|7.47|6.07|7.61|6.21|7.47|6.07|0
1652125490000|2022-05-09 19:44:50|7.49|6.09|7.53|6.13|7.53|6.13|7.49|6.09|0
1652125500000|2022-05-09 19:45:00|7.56|6.16|7.6|6.2|7.66|6.26|7.56|6.16|0
1652125510000|2022-05-09 19:45:10|7.63|6.23|7.6|6.2|7.67|6.27|7.6|6.2|0
1652125520000|2022-05-09 19:45:20|7.59|6.19|7.57|6.17|7.6|6.2|7.57|6.17|0
1652125530000|2022-05-09 19:45:30|7.56|6.16|7.56|6.16|7.56|6.16|7.54|6.14|0
1652125540000|2022-05-09 19:45:40|7.6|6.2|7.53|6.13|7.6|6.2|7.5|6.1|0
1652125550000|2022-05-09 19:45:50|7.59|6.19|7.52|6.12|7.6|6.2|7.52|6.12|0
1652125560000|2022-05-09 19:46:00|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652125570000|2022-05-09 19:46:10|7.5|6.1|7.43|6.03|7.5|6.1|7.43|6.03|0
1652125580000|2022-05-09 19:46:20|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1652125590000|2022-05-09 19:46:30|7.42|6.02|7.36|5.96|7.42|6.02|7.36|5.96|0
1652125600000|2022-05-09 19:46:40|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1652125610000|2022-05-09 19:46:50|7.25|5.85|7.21|5.81|7.25|5.85|7.21|5.81|0
1652125620000|2022-05-09 19:47:00|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1652125630000|2022-05-09 19:47:10|7.24|5.84|7.25|5.85|7.28|5.88|7.24|5.84|0
1652125640000|2022-05-09 19:47:20|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1652125650000|2022-05-09 19:47:30|7.17|5.77|7.23|5.83|7.23|5.83|7.17|5.77|0
1652125660000|2022-05-09 19:47:40|7.25|5.85|7.2|5.8|7.25|5.85|7.2|5.8|0
1652125670000|2022-05-09 19:47:50|7.25|5.85|7.23|5.83|7.28|5.88|7.23|5.83|0
1652125680000|2022-05-09 19:48:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1652125690000|2022-05-09 19:48:10|7.25|5.85|7.29|5.89|7.29|5.89|7.25|5.85|0
1652125700000|2022-05-09 19:48:20|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1652125710000|2022-05-09 19:48:30|7.21|5.81|7.23|5.83|7.23|5.83|7.19|5.79|0
1652125720000|2022-05-09 19:48:40|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652125730000|2022-05-09 19:48:50|7.21|5.81|7.29|5.89|7.29|5.89|7.2|5.8|0
1652125740000|2022-05-09 19:49:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652125750000|2022-05-09 19:49:10|7.19|5.79|7.15|5.75|7.23|5.83|7.15|5.75|0
1652125760000|2022-05-09 19:49:20|7.13|5.73|7.07|5.67|7.13|5.73|7.07|5.67|0
1652125770000|2022-05-09 19:49:30|7.11|5.71|7.05|5.65|7.11|5.71|7.05|5.65|0
1652125780000|2022-05-09 19:49:40|7.03|5.63|6.97|5.57|7.03|5.63|6.97|5.57|0
1652125790000|2022-05-09 19:49:50|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1652125800000|2022-05-09 19:50:00|7.07|5.67|7.07|5.67|7.07|5.67|6.97|5.57|0
1652125810000|2022-05-09 19:50:10|6.97|5.57|6.83|5.43|6.97|5.57|6.83|5.43|0
1652125820000|2022-05-09 19:50:20|6.85|5.45|6.86|5.46|6.86|5.46|6.82|5.42|0
1652125830000|2022-05-09 19:50:30|6.92|5.52|6.82|5.42|6.94|5.54|6.82|5.42|0
1652125840000|2022-05-09 19:50:40|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1652125850000|2022-05-09 19:50:50|6.83|5.43|6.91|5.51|6.91|5.51|6.83|5.43|0
1652125860000|2022-05-09 19:51:00|6.93|5.53|6.77|5.37|6.93|5.53|6.77|5.37|0
1652125870000|2022-05-09 19:51:10|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1652125880000|2022-05-09 19:51:20|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1652125890000|2022-05-09 19:51:30|6.67|5.27|6.66|5.26|6.67|5.27|6.63|5.23|0
1652125900000|2022-05-09 19:51:40|6.59|5.19|6.62|5.22|6.62|5.22|6.59|5.19|0
1652125910000|2022-05-09 19:51:50|6.59|5.19|6.58|5.18|6.59|5.19|6.56|5.16|0
1652125920000|2022-05-09 19:52:00|6.55|5.15|6.51|5.11|6.63|5.23|6.51|5.11|0
1652125930000|2022-05-09 19:52:10|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1652125940000|2022-05-09 19:52:20|6.62|5.22|6.63|5.23|6.71|5.31|6.62|5.22|0
1652125950000|2022-05-09 19:52:30|6.66|5.26|6.69|5.29|6.69|5.29|6.64|5.24|0
1652125960000|2022-05-09 19:52:40|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1652125970000|2022-05-09 19:52:50|6.76|5.36|6.73|5.33|6.76|5.36|6.68|5.28|0
1652125980000|2022-05-09 19:53:00|6.71|5.31|6.67|5.27|6.71|5.31|6.66|5.26|0
1652125990000|2022-05-09 19:53:10|6.64|5.24|6.59|5.19|6.64|5.24|6.59|5.19|0
1652126000000|2022-05-09 19:53:20|6.62|5.22|6.67|5.27|6.67|5.27|6.61|5.21|0
1652126010000|2022-05-09 19:53:30|6.71|5.31|6.79|5.39|6.79|5.39|6.71|5.31|0
1652126020000|2022-05-09 19:53:40|6.8|5.4|6.91|5.51|6.91|5.51|6.8|5.4|0
1652126030000|2022-05-09 19:53:50|6.85|5.45|6.95|5.55|6.95|5.55|6.85|5.45|0
1652126040000|2022-05-09 19:54:00|6.93|5.53|7.01|5.61|7.01|5.61|6.93|5.53|0
1652126050000|2022-05-09 19:54:10|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1652126060000|2022-05-09 19:54:20|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1652126070000|2022-05-09 19:54:30|6.96|5.56|6.96|5.56|7|5.6|6.96|5.56|0
1652126080000|2022-05-09 19:54:40|6.77|5.37|6.92|5.52|6.92|5.52|6.77|5.37|0
1652126090000|2022-05-09 19:54:50|6.91|5.51|6.87|5.47|6.91|5.51|6.83|5.43|0
1652126100000|2022-05-09 19:55:00|6.95|5.55|7.19|5.79|7.19|5.79|6.95|5.55|0
1652126110000|2022-05-09 19:55:10|7.17|5.77|7.14|5.74|7.25|5.85|7.14|5.74|0
1652126120000|2022-05-09 19:55:20|7.12|5.72|7.22|5.82|7.22|5.82|7.12|5.72|0
1652126130000|2022-05-09 19:55:30|7.25|5.85|7.24|5.84|7.28|5.88|7.24|5.84|0
1652126140000|2022-05-09 19:55:40|7.29|5.89|7.29|5.89|7.29|5.89|7.25|5.85|0
1652126150000|2022-05-09 19:55:50|7.31|5.91|7.42|6.02|7.42|6.02|7.31|5.91|0
1652126160000|2022-05-09 19:56:00|7.46|6.06|7.54|6.14|7.54|6.14|7.46|6.06|0
1652126170000|2022-05-09 19:56:10|7.51|6.11|7.43|6.03|7.53|6.13|7.43|6.03|0
1652126180000|2022-05-09 19:56:20|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1652126190000|2022-05-09 19:56:30|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1652126200000|2022-05-09 19:56:40|7.37|5.97|7.37|5.97|7.39|5.99|7.37|5.97|0
1652126210000|2022-05-09 19:56:50|7.36|5.96|7.53|6.13|7.53|6.13|7.36|5.96|0
1652126220000|2022-05-09 19:57:00|7.6|6.2|7.7|6.3|7.7|6.3|7.55|6.15|0
1652126230000|2022-05-09 19:57:10|7.67|6.27|7.65|6.25|7.67|6.27|7.62|6.22|0
1652126240000|2022-05-09 19:57:20|7.64|6.24|7.79|6.37|7.79|6.37|7.64|6.24|0
1652126250000|2022-05-09 19:57:30|7.77|6.36|7.77|6.36|7.77|6.36|7.76|6.35|0
1652126260000|2022-05-09 19:57:40|7.69|6.29|7.68|6.28|7.69|6.29|7.62|6.22|0
1652126270000|2022-05-09 19:57:50|7.64|6.24|7.62|6.22|7.73|6.32|7.62|6.22|0
1652126280000|2022-05-09 19:58:00|7.64|6.24|7.7|6.3|7.74|6.33|7.64|6.24|0
1652126290000|2022-05-09 19:58:10|7.62|6.22|8.07|6.61|8.07|6.61|7.62|6.22|0
1652126300000|2022-05-09 19:58:20|8.02|6.56|8.09|6.62|8.09|6.62|8.02|6.56|0
1652126310000|2022-05-09 19:58:30|8.06|6.59|8.01|6.55|8.09|6.62|8.01|6.55|0
1652126320000|2022-05-09 19:58:40|8.04|6.58|7.91|6.47|8.04|6.58|7.91|6.47|0
1652126330000|2022-05-09 19:58:50|7.77|6.36|7.77|6.36|7.77|6.36|7.71|6.31|0
1652126340000|2022-05-09 19:59:00|7.72|6.32|7.64|6.24|7.76|6.35|7.64|6.24|0
1652126350000|2022-05-09 19:59:10|7.58|6.18|8.03|6.57|8.03|6.57|7.57|6.17|0
1652126360000|2022-05-09 19:59:20|7.95|6.5|7.95|6.5|7.96|6.51|7.95|6.5|0
1652126370000|2022-05-09 19:59:30|7.96|6.52|8.09|6.62|8.12|6.65|7.96|6.52|0
1652126380000|2022-05-09 19:59:40|8.14|6.66|8.03|6.57|8.19|6.7|8.03|6.57|0
1652126390000|2022-05-09 19:59:50|8.01|6.56|8.3|6.79|8.3|6.79|8.01|6.56|0
1652126400000|2022-05-09 20:00:00|8.34|6.82|8.17|6.69|8.34|6.82|8.17|6.69|0
1652126410000|2022-05-09 20:00:10|8.16|6.67|8.17|6.69|8.19|6.7|8.11|6.63|0
1652126420000|2022-05-09 20:00:20|8.16|6.67|8.19|6.7|8.19|6.7|8.12|6.64|0
1652126430000|2022-05-09 20:00:30|8.22|6.73|8.25|6.75|8.25|6.75|8.22|6.73|0
1652126440000|2022-05-09 20:00:40|8.34|6.82|8.45|6.92|8.52|6.97|8.34|6.82|0
1652126450000|2022-05-09 20:00:50|8.52|6.97|8.64|7.07|8.64|7.07|8.52|6.97|0
1652126460000|2022-05-09 20:01:00|8.63|7.06|8.62|7.05|8.64|7.07|8.6|7.04|0
1652126470000|2022-05-09 20:01:10|8.64|7.07|8.58|7.02|8.71|7.12|8.58|7.02|0
1652126480000|2022-05-09 20:01:20|8.59|7.03|8.62|7.05|8.62|7.05|8.59|7.03|0
1652126490000|2022-05-09 20:01:30|8.63|7.06|8.5|6.96|8.63|7.06|8.5|6.96|0
1652126500000|2022-05-09 20:01:40|8.49|6.94|8.49|6.94|8.5|6.96|8.49|6.94|0
1652126510000|2022-05-09 20:01:50|8.48|6.96|8.5|6.96|8.5|6.96|8.48|6.96|0
1652126520000|2022-05-09 20:02:00|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652126530000|2022-05-09 20:02:10|8.54|6.98|8.54|6.99|8.55|7|8.52|6.97|0
1652126540000|2022-05-09 20:02:20|8.52|6.97|8.5|6.96|8.52|6.97|8.49|6.95|0
1652126550000|2022-05-09 20:02:30|8.47|6.93|8.45|6.92|8.47|6.93|8.45|6.92|0
1652126560000|2022-05-09 20:02:40|8.49|6.94|8.52|6.97|8.52|6.97|8.47|6.93|0
1652126570000|2022-05-09 20:02:50|8.5|6.96|8.54|6.98|8.54|6.98|8.5|6.96|0
1652126580000|2022-05-09 20:03:00|8.55|7|8.55|7|8.57|7.01|8.55|7|0
1652126590000|2022-05-09 20:03:10|8.54|6.98|8.57|7.01|8.57|7.01|8.54|6.98|0
1652126600000|2022-05-09 20:03:20|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652126610000|2022-05-09 20:03:30|8.54|6.98|8.52|6.97|8.54|6.98|8.52|6.97|0
1652126620000|2022-05-09 20:03:40|8.54|6.98|8.55|7|8.55|7|8.54|6.98|0
1652126630000|2022-05-09 20:03:50|8.59|7.02|8.62|7.05|8.64|7.07|8.55|7|0
1652126640000|2022-05-09 20:04:00|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652126650000|2022-05-09 20:04:10|8.64|7.07|8.7|7.12|8.71|7.12|8.64|7.07|0
1652126660000|2022-05-09 20:04:20|8.74|7.15|8.74|7.15|8.74|7.15|8.72|7.14|0
1652126670000|2022-05-09 20:04:30|8.72|7.14|8.65|7.08|8.72|7.14|8.65|7.08|0
1652126680000|2022-05-09 20:04:40|8.62|7.05|8.65|7.08|8.65|7.08|8.62|7.05|0
1652126690000|2022-05-09 20:04:50|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1652126700000|2022-05-09 20:05:00|8.62|7.05|8.6|7.04|8.62|7.05|8.6|7.04|0
1652126710000|2022-05-09 20:05:10|8.59|7.02|8.59|7.02|8.59|7.02|8.59|7.02|0
1652126720000|2022-05-09 20:05:20|8.57|7.01|8.62|7.05|8.62|7.05|8.57|7.01|0
1652126730000|2022-05-09 20:05:30|8.55|7|8.47|6.93|8.55|7|8.46|6.92|0
1652126740000|2022-05-09 20:05:40|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652126750000|2022-05-09 20:05:50|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652126760000|2022-05-09 20:06:00|8.53|6.98|8.52|6.97|8.53|6.98|8.52|6.97|0
1652126770000|2022-05-09 20:06:10|8.53|6.98|8.55|7|8.57|7.01|8.53|6.98|0
1652126780000|2022-05-09 20:06:20|8.57|7.01|8.57|7.01|8.62|7.05|8.57|7.01|0
1652126790000|2022-05-09 20:06:30|8.59|7.02|8.64|7.07|8.64|7.07|8.59|7.02|0
1652126800000|2022-05-09 20:06:40|8.65|7.08|8.69|7.11|8.69|7.11|8.65|7.08|0
1652126810000|2022-05-09 20:06:50|8.7|7.12|8.72|7.14|8.72|7.14|8.69|7.11|0
1652126820000|2022-05-09 20:07:00|8.76|7.16|8.77|7.18|8.77|7.18|8.76|7.16|0
1652126830000|2022-05-09 20:07:10|8.79|7.19|8.88|7.27|8.88|7.27|8.79|7.19|0
1652126840000|2022-05-09 20:07:20|8.89|7.28|9.02|7.38|9.02|7.38|8.89|7.28|0
1652126850000|2022-05-09 20:07:30|8.96|7.33|9.02|7.38|9.02|7.38|8.96|7.33|0
1652126860000|2022-05-09 20:07:40|9|7.36|9.02|7.38|9.03|7.39|9|7.36|0
1652126870000|2022-05-09 20:07:50|8.98|7.35|8.89|7.28|8.98|7.35|8.89|7.28|0
1652126880000|2022-05-09 20:08:00|8.86|7.25|8.86|7.25|8.86|7.25|8.75|7.16|0
1652126890000|2022-05-09 20:08:10|8.84|7.23|8.85|7.24|8.86|7.25|8.84|7.23|0
1652126900000|2022-05-09 20:08:20|8.81|7.21|8.77|7.18|8.81|7.21|8.77|7.18|0
1652126910000|2022-05-09 20:08:30|8.75|7.16|8.79|7.19|8.79|7.19|8.74|7.15|0
1652126920000|2022-05-09 20:08:40|8.81|7.21|8.72|7.13|8.82|7.22|8.72|7.13|0
1652126930000|2022-05-09 20:08:50|8.74|7.15|8.69|7.11|8.74|7.15|8.69|7.11|0
1652126940000|2022-05-09 20:09:00|8.7|7.12|8.62|7.05|8.7|7.12|8.62|7.05|0
1652126950000|2022-05-09 20:09:10|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.04|0
1652126960000|2022-05-09 20:09:20|8.62|7.05|8.62|7.05|8.65|7.08|8.62|7.05|0
1652126970000|2022-05-09 20:09:30|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.04|0
1652126980000|2022-05-09 20:09:40|8.62|7.05|8.69|7.11|8.69|7.11|8.62|7.05|0
1652126990000|2022-05-09 20:09:50|8.7|7.12|8.65|7.08|8.7|7.12|8.65|7.08|0
1652127000000|2022-05-09 20:10:00|8.67|7.09|8.63|7.06|8.67|7.09|8.63|7.06|0
1652127010000|2022-05-09 20:10:10|8.65|7.08|8.6|7.04|8.65|7.08|8.6|7.04|0
1652127020000|2022-05-09 20:10:20|8.62|7.05|8.67|7.09|8.67|7.09|8.61|7.04|0
1652127030000|2022-05-09 20:10:30|8.65|7.08|8.67|7.09|8.67|7.09|8.65|7.08|0
1652127040000|2022-05-09 20:10:40|8.69|7.11|8.69|7.11|8.69|7.11|8.69|7.11|0
1652127050000|2022-05-09 20:10:50|8.7|7.12|8.69|7.11|8.7|7.12|8.67|7.09|0
1652127060000|2022-05-09 20:11:00|8.67|7.09|8.65|7.08|8.69|7.11|8.65|7.08|0
1652127070000|2022-05-09 20:11:10|8.67|7.09|8.65|7.08|8.68|7.1|8.65|7.08|0
1652127080000|2022-05-09 20:11:20|8.67|7.09|8.7|7.12|8.7|7.12|8.67|7.09|0
1652127090000|2022-05-09 20:11:30|8.69|7.11|8.74|7.15|8.74|7.15|8.69|7.11|0
1652127100000|2022-05-09 20:11:40|8.77|7.18|8.82|7.22|8.82|7.22|8.77|7.18|0
1652127110000|2022-05-09 20:11:50|8.84|7.23|8.86|7.25|8.87|7.26|8.84|7.23|0
1652127120000|2022-05-09 20:12:00|8.87|7.26|8.94|7.32|8.94|7.32|8.86|7.25|0
1652127130000|2022-05-09 20:12:10|8.93|7.3|8.98|7.35|8.98|7.35|8.91|7.29|0
1652127140000|2022-05-09 20:12:20|8.96|7.33|8.98|7.35|8.98|7.35|8.96|7.33|0
1652127150000|2022-05-09 20:12:30|9.01|7.38|8.96|7.33|9.01|7.38|8.94|7.32|0
1652127160000|2022-05-09 20:12:40|8.98|7.35|8.96|7.33|8.98|7.35|8.94|7.31|0
1652127170000|2022-05-09 20:12:50|8.94|7.32|8.96|7.33|8.96|7.33|8.94|7.32|0
1652127180000|2022-05-09 20:13:00|8.94|7.32|8.96|7.33|9|7.36|8.94|7.32|0
1652127190000|2022-05-09 20:13:10|8.98|7.35|9.03|7.39|9.07|7.42|8.98|7.35|0
1652127200000|2022-05-09 20:13:20|9.01|7.38|8.93|7.3|9.01|7.38|8.93|7.3|0
1652127210000|2022-05-09 20:13:30|8.91|7.29|8.89|7.27|8.91|7.29|8.89|7.27|0
1652127220000|2022-05-09 20:13:40|8.91|7.29|8.91|7.29|8.93|7.3|8.91|7.29|0
1652127230000|2022-05-09 20:13:50|8.93|7.3|8.96|7.33|8.96|7.33|8.93|7.3|0
1652127240000|2022-05-09 20:14:00|8.98|7.35|9|7.36|9|7.36|8.98|7.35|0
1652127250000|2022-05-09 20:14:10|8.98|7.35|8.91|7.29|8.98|7.35|8.91|7.29|0
1652127260000|2022-05-09 20:14:20|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1652127270000|2022-05-09 20:14:30|9|7.36|9.05|7.4|9.05|7.4|9|7.36|0
1652127280000|2022-05-09 20:14:40|9.01|7.37|8.98|7.35|9.01|7.37|8.98|7.35|0
1652127290000|2022-05-09 20:14:50|9.01|7.37|8.98|7.35|9.03|7.39|8.98|7.35|0
1652127300000|2022-05-09 20:15:00|8.93|7.3|8.93|7.3|8.93|7.3|8.93|7.3|0
1652127310000|2022-05-09 20:15:10|8.89|7.27|8.89|7.27|8.89|7.27|8.87|7.26|0
1652127320000|2022-05-09 20:15:20|8.87|7.26|8.87|7.26|8.87|7.26|8.87|7.26|0
1652127330000|2022-05-09 20:15:30|8.91|7.29|8.89|7.27|8.91|7.29|8.88|7.27|0
1652127340000|2022-05-09 20:15:40|8.88|7.29|8.93|7.31|8.93|7.31|8.88|7.29|0
1652127350000|2022-05-09 20:15:50|8.94|7.32|8.94|7.32|8.95|7.32|8.93|7.3|0
1652127360000|2022-05-09 20:16:00|8.93|7.31|8.91|7.29|8.93|7.31|8.91|7.29|0
1652127370000|2022-05-09 20:16:10|8.88|7.27|8.77|7.17|8.88|7.27|8.77|7.17|0
1652127380000|2022-05-09 20:16:20|8.76|7.15|8.73|7.14|8.76|7.15|8.73|7.14|0
1652127390000|2022-05-09 20:16:30|8.72|7.13|8.7|7.12|8.72|7.13|8.69|7.11|0
1652127400000|2022-05-09 20:16:40|8.72|7.13|8.68|7.1|8.72|7.13|8.68|7.1|0
1652127410000|2022-05-09 20:16:50|8.67|7.12|8.68|7.1|8.7|7.12|8.67|7.1|0
1652127420000|2022-05-09 20:17:00|8.67|7.09|8.7|7.12|8.7|7.12|8.67|7.09|0
1652127430000|2022-05-09 20:17:10|8.68|7.1|8.72|7.13|8.72|7.13|8.68|7.1|0
1652127440000|2022-05-09 20:17:20|8.7|7.12|8.66|7.08|8.7|7.12|8.66|7.08|0
1652127450000|2022-05-09 20:17:30|8.65|7.07|8.61|7.05|8.65|7.07|8.61|7.05|0
1652127460000|2022-05-09 20:17:40|8.62|7.06|8.61|7.05|8.62|7.06|8.58|7.02|0
1652127470000|2022-05-09 20:17:50|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127480000|2022-05-09 20:18:00|8.63|7.06|8.63|7.06|8.63|7.06|8.63|7.06|0
1652127490000|2022-05-09 20:18:10|8.6|7.03|8.65|7.08|8.66|7.08|8.6|7.03|0
1652127500000|2022-05-09 20:18:20|8.61|7.05|8.65|7.08|8.65|7.08|8.61|7.05|0
1652127510000|2022-05-09 20:18:30|8.61|7.04|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127520000|2022-05-09 20:18:40|8.58|7.02|8.6|7.03|8.6|7.03|8.58|7.02|0
1652127530000|2022-05-09 20:18:50|8.61|7.05|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127540000|2022-05-09 20:19:00|8.58|7.02|8.61|7.05|8.63|7.06|8.58|7.02|0
1652127550000|2022-05-09 20:19:10|8.62||8.62||8.62||8.62||0
1652127560000|2022-05-09 20:19:20|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127570000|2022-05-09 20:19:30|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652127580000|2022-05-09 20:19:40|8.58|7.02|8.58|7.02|8.58|7.02|8.58|7.02|0
1652127590000|2022-05-09 20:19:50|8.59|7.03|8.6|7.03|8.6|7.03|8.58|7.02|0
1652127600000|2022-05-09 20:20:00|8.61|7.04|8.61|7.05|8.61|7.05|8.61|7.04|0
1652127610000|2022-05-09 20:20:10|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127630000|2022-05-09 20:20:30|8.61|7.05|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127640000|2022-05-09 20:20:40|8.59||8.6||8.6||8.59||0
1652127670000|2022-05-09 20:21:10|8.58|7.02|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127680000|2022-05-09 20:21:20|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127690000|2022-05-09 20:21:30|8.61|7.05|8.61|7.05|8.61|7.05|8.6|7.03|0
1652127700000|2022-05-09 20:21:40|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127720000|2022-05-09 20:22:00|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127750000|2022-05-09 20:22:30|8.61|7.05|8.61|7.05|8.61|7.05|8.61|7.05|0
1652127770000|2022-05-09 20:22:50|8.6|7.04|8.63|7.06|8.63|7.06|8.6|7.04|0
1652127780000|2022-05-09 20:23:00|8.61|7.05|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127800000|2022-05-09 20:23:20|8.6|7.04|8.6|7.03|8.6|7.04|8.6|7.03|0
1652127810000|2022-05-09 20:23:30|8.58|7.02|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127820000|2022-05-09 20:23:40|8.6|7.03|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127840000|2022-05-09 20:24:00|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127860000|2022-05-09 20:24:20|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127880000|2022-05-09 20:24:40|8.61|7.05|8.61|7.05|8.61|7.05|8.61|7.05|0
1652127890000|2022-05-09 20:24:50|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127910000|2022-05-09 20:25:10|8.61|7.05|8.6|7.04|8.62|7.05|8.6|7.04|0
1652127920000|2022-05-09 20:25:20|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127930000|2022-05-09 20:25:30|8.65|7.07|8.65|7.07|8.65|7.07|8.65|7.07|0
1652127950000|2022-05-09 20:25:50|8.66|7.09|8.66|7.09|8.66|7.09|8.66|7.09|0
1652127970000|2022-05-09 20:26:10|8.65|7.07|8.65|7.07|8.65|7.07|8.65|7.07|0
1652127980000|2022-05-09 20:26:20||7.08||7.07||7.08||7.07|0
1652127990000|2022-05-09 20:26:30|8.66|7.08|8.66|7.09|8.66|7.09|8.66|7.08|0
1652128000000|2022-05-09 20:26:40|8.61|7.05|8.66|7.09|8.66|7.09|8.61|7.05|0
1652128010000|2022-05-09 20:26:50|8.64|7.07|8.65|7.07|8.65|7.07|8.63|7.06|0
1652128020000|2022-05-09 20:27:00||7.08||7.07||7.08||7.07|0
1652128030000|2022-05-09 20:27:10|8.63|7.06|8.63|7.06|8.65|7.07|8.63|7.06|0
1652128040000|2022-05-09 20:27:20|8.62|7.05|8.62|7.05|8.62|7.05|8.62|7.05|0
1652128050000|2022-05-09 20:27:30|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652128060000|2022-05-09 20:27:40|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652128070000|2022-05-09 20:27:50||7.02||7.02||7.02||7.02|0
1652128080000|2022-05-09 20:28:00|8.58|7.03|8.58|7.02|8.58|7.03|8.58|7.02|0
1652128090000|2022-05-09 20:28:10|8.59|7.03|8.58|7.02|8.59|7.03|8.58|7.02|0
1652128100000|2022-05-09 20:28:20|8.51|6.96|8.52|6.97|8.52|6.97|8.49|6.95|0
1652128110000|2022-05-09 20:28:30|8.51|6.96|8.48|6.93|8.51|6.96|8.48|6.93|0
1652128120000|2022-05-09 20:28:40|8.47|6.92|8.46|6.92|8.47|6.92|8.46|6.92|0
1652128130000|2022-05-09 20:28:50|8.39|6.87|8.38|6.85|8.39|6.87|8.36|6.84|0
1652128140000|2022-05-09 20:29:00|8.36|6.84|8.41|6.88|8.41|6.88|8.36|6.84|0
1652128150000|2022-05-09 20:29:10|8.4|6.87|8.36|6.84|8.4|6.87|8.36|6.84|0
1652128160000|2022-05-09 20:29:20|8.38|6.85|8.39|6.87|8.39|6.87|8.36|6.84|0
1652128170000|2022-05-09 20:29:30|8.38|6.86|8.39|6.87|8.39|6.87|8.38|6.86|0
1652128180000|2022-05-09 20:29:40|8.42|6.89|8.41|6.88|8.42|6.89|8.4|6.87|0
1652128190000|2022-05-09 20:29:50|8.44|6.91|8.44|6.91|8.44|6.91|8.44|6.91|0
1652128200000|2022-05-09 20:30:00|8.46|6.92|8.52|6.97|8.52|6.97|8.46|6.92|0
1652128210000|2022-05-09 20:30:10|8.53|6.98|8.58|7.02|8.58|7.02|8.53|6.98|0
1652128220000|2022-05-09 20:30:20|8.54|6.99|8.58|7.02|8.58|7.02|8.54|6.99|0
1652128230000|2022-05-09 20:30:30|8.57|7.01|8.57|7.01|8.58|7.02|8.57|7.01|0
1652128240000|2022-05-09 20:30:40|8.55|7|8.59|7.03|8.59|7.03|8.55|7|0
1652128250000|2022-05-09 20:30:50|8.57|7.01|8.51|6.96|8.58|7.02|8.51|6.96|0
1652128260000|2022-05-09 20:31:00|8.48|6.94|8.46|6.92|8.48|6.94|8.46|6.92|0
1652128270000|2022-05-09 20:31:10|8.44|6.91|8.42|6.89|8.44|6.91|8.41|6.88|0
1652128290000|2022-05-09 20:31:30|8.44|6.91|8.39|6.87|8.44|6.91|8.39|6.87|0
1652128300000|2022-05-09 20:31:40|8.37|6.85|8.37|6.85|8.37|6.85|8.36|6.84|0
1652128310000|2022-05-09 20:31:50|8.36|6.84|8.34|6.83|8.36|6.84|8.34|6.83|0
1652128320000|2022-05-09 20:32:00|8.33|6.82|8.31|6.8|8.33|6.82|8.31|6.8|0
1652128330000|2022-05-09 20:32:10|8.3|6.79|8.33|6.81|8.33|6.81|8.3|6.79|0
1652128340000|2022-05-09 20:32:20|8.31|6.8|8.31|6.8|8.33|6.81|8.31|6.8|0
1652128350000|2022-05-09 20:32:30|8.29|6.78|8.3|6.79|8.31|6.8|8.29|6.78|0
1652128360000|2022-05-09 20:32:40|8.28|6.77|8.28|6.77|8.28|6.77|8.26|6.76|0
1652128370000|2022-05-09 20:32:50|8.26|6.76|8.3|6.79|8.31|6.8|8.26|6.76|0
1652128380000|2022-05-09 20:33:00|8.31|6.8|8.28|6.77|8.31|6.8|8.28|6.77|0
1652128390000|2022-05-09 20:33:10|8.27|6.78|8.28|6.77|8.28|6.78|8.27|6.76|0
1652128400000|2022-05-09 20:33:20|8.27|6.76|8.28|6.77|8.28|6.77|8.27|6.76|0
1652128410000|2022-05-09 20:33:30|8.29|6.78|8.28|6.77|8.29|6.78|8.28|6.77|0
1652128430000|2022-05-09 20:33:50|8.27|6.76|8.27|6.76|8.27|6.76|8.27|6.76|0
1652128440000|2022-05-09 20:34:00|8.28|6.77|8.28|6.78|8.28|6.78|8.28|6.77|0
1652128450000|2022-05-09 20:34:10|8.29|6.79|8.29|6.78|8.3|6.79|8.29|6.78|0
1652128460000|2022-05-09 20:34:20|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652128470000|2022-05-09 20:34:30|8.3|6.79|8.32|6.81|8.32|6.81|8.3|6.79|0
1652128480000|2022-05-09 20:34:40||6.8||6.81||6.81||6.8|0
1652128490000|2022-05-09 20:34:50|8.31|6.8|8.31|6.8|8.31|6.81|8.31|6.8|0
1652128500000|2022-05-09 20:35:00|8.32|6.81|8.34|6.82|8.34|6.82|8.32|6.81|0
1652128510000|2022-05-09 20:35:10|8.35|6.83|8.34|6.82|8.35|6.83|8.34|6.82|0
1652128520000|2022-05-09 20:35:20|8.33|6.81|8.32|6.81|8.33|6.81|8.32|6.81|0
1652128530000|2022-05-09 20:35:30|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652128540000|2022-05-09 20:35:40|8.27|6.77|8.26|6.76|8.27|6.77|8.26|6.76|0
1652128550000|2022-05-09 20:35:50|8.27|6.75|8.25|6.75|8.27|6.75|8.25|6.75|0
1652128560000|2022-05-09 20:36:00|8.29|6.78|8.28|6.78|8.29|6.78|8.28|6.78|0
1652128570000|2022-05-09 20:36:10|8.27|6.77|8.28|6.78|8.29|6.78|8.27|6.77|0
1652128580000|2022-05-09 20:36:20|8.27|6.77|8.27|6.77|8.27|6.77|8.27|6.77|0
1652128590000|2022-05-09 20:36:30|8.26|6.76|8.27|6.76|8.27|6.76|8.26|6.76|0
1652128600000|2022-05-09 20:36:40||6.77||6.77||6.77||6.77|0
1652128610000|2022-05-09 20:36:50|8.31|6.8|8.31|6.8|8.31|6.8|8.3|6.79|0
1652128620000|2022-05-09 20:37:00|8.29|6.78|8.31|6.8|8.31|6.8|8.27|6.77|0
1652128630000|2022-05-09 20:37:10|8.32|6.81|8.32|6.81|8.36|6.84|8.32|6.81|0
1652128640000|2022-05-09 20:37:20|8.33|6.82|8.29|6.78|8.33|6.82|8.29|6.78|0
1652128650000|2022-05-09 20:37:30|8.31|6.8|8.37|6.85|8.37|6.85|8.31|6.8|0
1652128660000|2022-05-09 20:37:40|8.32|6.81|8.29|6.78|8.32|6.81|8.29|6.78|0
1652128670000|2022-05-09 20:37:50|8.27|6.77|8.24|6.74|8.27|6.77|8.24|6.74|0
1652128680000|2022-05-09 20:38:00|8.25|6.75|8.24|6.74|8.25|6.75|8.24|6.74|0
1652128690000|2022-05-09 20:38:10|8.22|6.73|8.21|6.72|8.22|6.73|8.21|6.72|0
1652128700000|2022-05-09 20:38:20|8.24|6.74|8.23|6.74|8.24|6.74|8.23|6.74|0
1652128710000|2022-05-09 20:38:30|8.21|6.72|8.24|6.74|8.24|6.74|8.21|6.72|0
1652128720000|2022-05-09 20:38:40|8.22|6.73|8.22|6.72|8.22|6.73|8.22|6.72|0
1652128730000|2022-05-09 20:38:50|8.24|6.74|8.22|6.72|8.24|6.74|8.22|6.72|0
1652128740000|2022-05-09 20:39:00|8.24|6.73|8.24|6.74|8.24|6.74|8.24|6.73|0
1652128750000|2022-05-09 20:39:10|8.25|6.75|8.26|6.76|8.26|6.76|8.25|6.75|0
1652128760000|2022-05-09 20:39:20|8.3|6.79|8.31|6.8|8.31|6.8|8.29|6.78|0
1652128770000|2022-05-09 20:39:30|8.28|6.78|8.29|6.78|8.29|6.78|8.28|6.78|0
1652128780000|2022-05-09 20:39:40|8.3|6.79|8.28|6.78|8.3|6.79|8.28|6.78|0
1652128790000|2022-05-09 20:39:50|8.26|6.76|8.27|6.77|8.27|6.77|8.26|6.76|0
1652128800000|2022-05-09 20:40:00|8.29|6.78|8.24|6.74|8.29|6.78|8.24|6.74|0
1652128810000|2022-05-09 20:40:10|8.22|6.73|8.26|6.76|8.26|6.76|8.22|6.73|0
1652128820000|2022-05-09 20:40:20|8.24|6.74|8.19|6.7|8.24|6.74|8.19|6.7|0
1652128830000|2022-05-09 20:40:30|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1652128840000|2022-05-09 20:40:40|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1652128850000|2022-05-09 20:40:50|8.18|6.69|8.23|6.73|8.23|6.73|8.18|6.69|0
1652128860000|2022-05-09 20:41:00|8.24|6.74|8.22|6.73|8.24|6.74|8.22|6.73|0
1652128870000|2022-05-09 20:41:10|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652128880000|2022-05-09 20:41:20|8.2|6.7|8.19|6.7|8.2|6.7|8.19|6.7|0
1652128890000|2022-05-09 20:41:30|8.17|6.69|8.22|6.73|8.22|6.73|8.17|6.69|0
1652128900000|2022-05-09 20:41:40|8.17|6.69|8.17|6.69|8.17|6.69|8.17|6.69|0
1652128910000|2022-05-09 20:41:50|8.19|6.7|8.21|6.71|8.21|6.71|8.19|6.7|0
1652128920000|2022-05-09 20:42:00|8.22|6.72|8.24|6.74|8.24|6.74|8.21|6.72|0
1652128930000|2022-05-09 20:42:10|8.22|6.73|8.21|6.71|8.22|6.73|8.21|6.71|0
1652128940000|2022-05-09 20:42:20|8.2|6.7|8.17|6.69|8.2|6.7|8.17|6.69|0
1652128950000|2022-05-09 20:42:30|8.18||8.17||8.18||8.17||0
1652128970000|2022-05-09 20:42:50|8.19|6.7|8.19|6.7|8.19|6.7|8.19|6.7|0
1652128980000|2022-05-09 20:43:00|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652128990000|2022-05-09 20:43:10|8.23|6.72|8.23|6.73|8.23|6.73|8.23|6.72|0
1652129000000|2022-05-09 20:43:20|8.24|6.74|8.21|6.72|8.24|6.74|8.21|6.72|0
1652129010000|2022-05-09 20:43:30|8.23|6.73|8.22|6.73|8.23|6.73|8.22|6.73|0
1652129020000|2022-05-09 20:43:40|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652129030000|2022-05-09 20:43:50|8.23|6.73|8.22|6.73|8.23|6.73|8.22|6.73|0
1652129040000|2022-05-09 20:44:00|8.24|6.74|8.26|6.75|8.26|6.75|8.24|6.74|0
1652129050000|2022-05-09 20:44:10|8.27|6.77|8.27|6.77|8.27|6.77|8.27|6.77|0
1652129060000|2022-05-09 20:44:20|8.28|6.76|8.27|6.77|8.28|6.77|8.26|6.76|0
1652129070000|2022-05-09 20:44:30|8.26|6.75|8.29|6.78|8.29|6.78|8.26|6.75|0
1652129080000|2022-05-09 20:44:40|8.25|6.75|8.25|6.75|8.25|6.75|8.25|6.75|0
1652129090000|2022-05-09 20:44:50|8.26|6.76|8.26|6.76|8.26|6.76|8.26|6.76|0
1652129100000|2022-05-09 20:45:00|8.27|6.77|8.3|6.79|8.3|6.79|8.27|6.77|0
1652129110000|2022-05-09 20:45:10|8.31|6.8|8.34|6.83|8.34|6.83|8.31|6.8|0
1652129120000|2022-05-09 20:45:20|8.32|6.82|8.35|6.83|8.35|6.83|8.32|6.81|0
1652129130000|2022-05-09 20:45:30|8.32|6.81|8.34|6.82|8.34|6.82|8.32|6.81|0
1652129140000|2022-05-09 20:45:40|8.33|6.81|8.3|6.79|8.33|6.81|8.3|6.79|0
1652129150000|2022-05-09 20:45:50|8.32|6.81|8.27|6.77|8.32|6.81|8.27|6.77|0
1652129160000|2022-05-09 20:46:00|8.29|6.78|8.24|6.74|8.29|6.78|8.22|6.73|0
1652129170000|2022-05-09 20:46:10|8.25|6.75|8.25|6.75|8.25|6.75|8.25|6.75|0
1652129190000|2022-05-09 20:46:30|8.26|6.76|8.3|6.79|8.3|6.79|8.26|6.76|0
1652129200000|2022-05-09 20:46:40|8.28|6.77|8.27|6.77|8.28|6.77|8.27|6.77|0
1652129210000|2022-05-09 20:46:50|8.29|6.79|8.26|6.76|8.29|6.79|8.26|6.76|0
1652129220000|2022-05-09 20:47:00|8.27|6.77|8.29|6.79|8.29|6.79|8.27|6.77|0
1652129230000|2022-05-09 20:47:10|8.3|6.78|8.3|6.79|8.3|6.79|8.3|6.78|0
1652129240000|2022-05-09 20:47:20|8.32|6.81|8.35|6.83|8.35|6.83|8.32|6.81|0
1652129250000|2022-05-09 20:47:30|8.34|6.82|8.35|6.83|8.35|6.83|8.34|6.82|0
1652129260000|2022-05-09 20:47:40|8.34|6.82|8.33|6.81|8.34|6.82|8.33|6.81|0
1652129270000|2022-05-09 20:47:50|8.34|6.82|8.37|6.85|8.37|6.85|8.33|6.81|0
1652129280000|2022-05-09 20:48:00|8.35|6.83|8.35|6.83|8.37|6.85|8.35|6.83|0
1652129290000|2022-05-09 20:48:10|8.34|6.82|8.32|6.81|8.34|6.82|8.32|6.81|0
1652129300000|2022-05-09 20:48:20|8.34|6.82|8.33|6.81|8.34|6.82|8.33|6.81|0
1652129310000|2022-05-09 20:48:30|8.32|6.78|8.29|6.78|8.32|6.78|8.29|6.78|0
1652129320000|2022-05-09 20:48:40||6.79||6.78||6.79||6.78|0
1652129330000|2022-05-09 20:48:50|8.27|6.77|8.27|6.77|8.27|6.77|8.25|6.75|0
1652129340000|2022-05-09 20:49:00|8.24|6.74|8.24|6.75|8.24|6.75|8.24|6.74|0
1652129350000|2022-05-09 20:49:10|8.29|6.78|8.3|6.79|8.3|6.79|8.28|6.77|0
1652129360000|2022-05-09 20:49:20|8.31|6.8|8.32|6.81|8.33|6.81|8.3|6.79|0
1652129370000|2022-05-09 20:49:30|8.3|6.79|8.32|6.81|8.32|6.81|8.3|6.79|0
1652129380000|2022-05-09 20:49:40|8.3|6.79|8.3|6.79|8.32|6.81|8.3|6.79|0
1652129390000|2022-05-09 20:49:50|8.29|6.78|8.32|6.81|8.32|6.81|8.29|6.78|0
1652129400000|2022-05-09 20:50:00|8.31|6.8|8.24|6.74|8.31|6.8|8.24|6.74|0
1652129410000|2022-05-09 20:50:10|8.26|6.76|8.25|6.75|8.26|6.76|8.25|6.75|0
1652129420000|2022-05-09 20:50:20|8.23|6.73|8.24|6.74|8.24|6.74|8.23|6.73|0
1652129430000|2022-05-09 20:50:30|8.22|6.73|8.27|6.77|8.27|6.77|8.22|6.73|0
1652129440000|2022-05-09 20:50:40|8.26|6.76|8.25|6.75|8.26|6.76|8.25|6.75|0
1652129450000|2022-05-09 20:50:50|8.26|6.76|8.28|6.77|8.28|6.77|8.26|6.76|0
1652129460000|2022-05-09 20:51:00|8.3|6.79|8.3|6.79|8.31|6.8|8.3|6.79|0
1652129470000|2022-05-09 20:51:10|8.27|6.77|8.27|6.77|8.27|6.77|8.26|6.76|0
1652129480000|2022-05-09 20:51:20|8.29|6.78|8.27|6.77|8.29|6.78|8.27|6.77|0
1652129490000|2022-05-09 20:51:30|8.25|6.75|8.29|6.78|8.29|6.78|8.25|6.75|0
1652129500000|2022-05-09 20:51:40|8.28|6.77|8.29|6.79|8.29|6.79|8.28|6.77|0
1652129510000|2022-05-09 20:51:50||6.78||6.78||6.78||6.78|0
1652129520000|2022-05-09 20:52:00|8.25|6.75|8.24|6.74|8.25|6.75|8.24|6.74|0
1652129530000|2022-05-09 20:52:10|8.26|6.76|8.25|6.75|8.26|6.76|8.24|6.74|0
1652129540000|2022-05-09 20:52:20|8.27|6.77|8.28|6.77|8.29|6.78|8.26|6.76|0
1652129550000|2022-05-09 20:52:30|8.29|6.78|8.27|6.77|8.29|6.78|8.27|6.77|0
1652129560000|2022-05-09 20:52:40|8.25|6.75|8.26|6.76|8.26|6.76|8.25|6.75|0
1652129570000|2022-05-09 20:52:50|8.28|6.78|8.33|6.81|8.33|6.81|8.28|6.78|0
1652129580000|2022-05-09 20:53:00|8.32|6.82|8.32|6.81|8.33|6.82|8.32|6.81|0
1652129590000|2022-05-09 20:53:10|8.33|6.82|8.33|6.81|8.33|6.82|8.33|6.81|0
1652129600000|2022-05-09 20:53:20|8.32|6.82|8.32|6.81|8.32|6.82|8.32|6.81|0
1652129610000|2022-05-09 20:53:30|8.31|6.8|8.3|6.79|8.32|6.81|8.3|6.79|0
1652129620000|2022-05-09 20:53:40|8.28|6.78|8.3|6.79|8.3|6.79|8.28|6.78|0
1652129630000|2022-05-09 20:53:50|8.28|6.78|8.33|6.82|8.33|6.82|8.28|6.78|0
1652129640000|2022-05-09 20:54:00|8.32|6.81|8.32|6.81|8.32|6.81|8.32|6.81|0
1652129650000|2022-05-09 20:54:10|8.3|6.79|8.32|6.81|8.32|6.81|8.29|6.78|0
1652129660000|2022-05-09 20:54:20|8.33|6.79|8.28|6.78|8.33|6.79|8.28|6.78|0
1652129670000|2022-05-09 20:54:30|8.32|6.77|8.3|6.79|8.32|6.81|8.3|6.77|0
1652129680000|2022-05-09 20:54:40|8.28|6.78|8.28|6.77|8.28|6.78|8.28|6.77|0
1652129690000|2022-05-09 20:54:50|8.27|6.76|8.31|6.8|8.34|6.82|8.27|6.76|0
1652129700000|2022-05-09 20:55:00|8.32||8.31||8.32||8.31||0
1652129720000|2022-05-09 20:55:20|8.3|6.79|8.31|6.8|8.32|6.8|8.3|6.79|0
1652129730000|2022-05-09 20:55:30|8.3|6.79|8.28|6.78|8.3|6.79|8.28|6.78|0
1652129740000|2022-05-09 20:55:40|8.29|6.8|8.33|6.82|8.33|6.82|8.29|6.79|0
1652129750000|2022-05-09 20:55:50|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652129760000|2022-05-09 20:56:00|8.28|6.77|8.28|6.77|8.28|6.77|8.28|6.77|0
1652129770000|2022-05-09 20:56:10||6.78||6.77||6.78||6.77|0
1652129780000|2022-05-09 20:56:20|8.32|6.81|8.33|6.82|8.33|6.82|8.32|6.81|0
1652129790000|2022-05-09 20:56:30|8.32|6.81|8.32|6.81|8.33|6.82|8.32|6.8|0
1652129800000|2022-05-09 20:56:40|8.29|6.78|8.27|6.76|8.29|6.78|8.27|6.76|0
1652129810000|2022-05-09 20:56:50|8.25|6.75|8.27|6.77|8.27|6.77|8.25|6.75|0
1652129820000|2022-05-09 20:57:00|8.29|6.78|8.25|6.75|8.29|6.78|8.23|6.74|0
1652129830000|2022-05-09 20:57:10|8.24|6.74|8.23|6.74|8.24|6.74|8.23|6.74|0
1652129840000|2022-05-09 20:57:20|8.24|6.75|8.25|6.75|8.25|6.75|8.24|6.75|0
1652129850000|2022-05-09 20:57:30|8.27|6.76|8.24|6.74|8.27|6.76|8.23|6.74|0
1652129860000|2022-05-09 20:57:40|8.25|6.75|8.23|6.74|8.25|6.75|8.23|6.74|0
1652129870000|2022-05-09 20:57:50|8.24||8.23||8.24||8.23||0
1652129880000|2022-05-09 20:58:00|8.22|6.72|8.22|6.72|8.22|6.72|8.22|6.72|0
1652129890000|2022-05-09 20:58:10|8.25|6.75|8.25|6.75|8.25|6.75|8.22|6.72|0
1652129900000|2022-05-09 20:58:20|8.26|6.76|8.27|6.76|8.27|6.76|8.25|6.75|0
1652129910000|2022-05-09 20:58:30|8.28|6.78|8.27|6.76|8.28|6.78|8.27|6.76|0
1652129920000|2022-05-09 20:58:40||6.77||6.76||6.77||6.76|0
1652129930000|2022-05-09 20:58:50|8.24|6.74|8.27|6.77|8.27|6.77|8.24|6.74|0
1652129940000|2022-05-09 20:59:00|8.28|6.78|8.25|6.75|8.28|6.78|8.25|6.75|0
1652129950000|2022-05-09 20:59:10|8.27|6.76|8.25|6.75|8.27|6.76|8.25|6.75|0
1652129960000|2022-05-09 20:59:20|8.26|6.76|8.26|6.76|8.28|6.78|8.26|6.76|0
1652129970000|2022-05-09 20:59:30|8.28|6.78|8.28|6.78|8.28|6.78|8.28|6.78|0
1652129980000|2022-05-09 20:59:40|8.21|6.72|8.2|6.71|8.21|6.72|8.2|6.71|0
1652129990000|2022-05-09 20:59:50|8.55|6.99|8.47|7.07|8.55|7.07|8.47|6.99|0
1652130000000|2022-05-09 21:00:00|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652130010000|2022-05-09 21:00:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130080000|2022-05-09 21:01:20|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652130090000|2022-05-09 21:01:30|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130120000|2022-05-09 21:02:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652130130000|2022-05-09 21:02:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130140000|2022-05-09 21:02:20|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652130240000|2022-05-09 21:04:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652130250000|2022-05-09 21:04:10|8.33|6.93|8.36|6.96|8.36|6.96|8.33|6.93|0
1652130260000|2022-05-09 21:04:20|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652130280000|2022-05-09 21:04:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130300000|2022-05-09 21:05:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652130350000|2022-05-09 21:05:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130370000|2022-05-09 21:06:10|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1652130430000|2022-05-09 21:07:10|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652130440000|2022-05-09 21:07:20|8.35|6.95|8.36|6.96|8.36|6.96|8.35|6.95|0
1652130470000|2022-05-09 21:07:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130500000|2022-05-09 21:08:20|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652130520000|2022-05-09 21:08:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130730000|2022-05-09 21:12:10|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652130900000|2022-05-09 21:15:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652130920000|2022-05-09 21:15:20|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652131000000|2022-05-09 21:16:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131070000|2022-05-09 21:17:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131080000|2022-05-09 21:18:00|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131110000|2022-05-09 21:18:30|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652131150000|2022-05-09 21:19:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131160000|2022-05-09 21:19:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131180000|2022-05-09 21:19:40|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652131190000|2022-05-09 21:19:50|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131200000|2022-05-09 21:20:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652131210000|2022-05-09 21:20:10|8.3|6.9|8.33|6.93|8.33|6.93|8.3|6.9|0
1652131230000|2022-05-09 21:20:30|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131320000|2022-05-09 21:22:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131330000|2022-05-09 21:22:10|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131370000|2022-05-09 21:22:50|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1652131420000|2022-05-09 21:23:40|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131440000|2022-05-09 21:24:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131450000|2022-05-09 21:24:10|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1652131460000|2022-05-09 21:24:20|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652131480000|2022-05-09 21:24:40|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1652131530000|2022-05-09 21:25:30|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131540000|2022-05-09 21:25:40|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1652131550000|2022-05-09 21:25:50|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1652131690000|2022-05-09 21:28:10|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652131700000|2022-05-09 21:28:20|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652131730000|2022-05-09 21:28:50|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1652131840000|2022-05-09 21:30:40|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652131900000|2022-05-09 21:31:40|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1652131960000|2022-05-09 21:32:40|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132010000|2022-05-09 21:33:30|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132060000|2022-05-09 21:34:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132120000|2022-05-09 21:35:20|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132330000|2022-05-09 21:38:50|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1652132340000|2022-05-09 21:39:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132480000|2022-05-09 21:41:20|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1652132530000|2022-05-09 21:42:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132540000|2022-05-09 21:42:20|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1652132560000|2022-05-09 21:42:40|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1652132570000|2022-05-09 21:42:50|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132620000|2022-05-09 21:43:40|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1652132650000|2022-05-09 21:44:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132900000|2022-05-09 21:48:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132910000|2022-05-09 21:48:30|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1652132920000|2022-05-09 21:48:40|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132950000|2022-05-09 21:49:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132960000|2022-05-09 21:49:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132980000|2022-05-09 21:49:40|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652133010000|2022-05-09 21:50:10|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652133090000|2022-05-09 21:51:30|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1652133150000|2022-05-09 21:52:30|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1652133240000|2022-05-09 21:54:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652133250000|2022-05-09 21:54:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652133300000|2022-05-09 21:55:00|8.31|6.91|8.32|6.92|8.32|6.92|8.31|6.91|0
1652133340000|2022-05-09 21:55:40|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652133350000|2022-05-09 21:55:50|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1652133360000|2022-05-09 21:56:00|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1652133400000|2022-05-09 21:56:40|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652133410000|2022-05-09 21:56:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652133460000|2022-05-09 21:57:40|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652133490000|2022-05-09 21:58:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652133520000|2022-05-09 21:58:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652133540000|2022-05-09 21:59:00|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1652133550000|2022-05-09 21:59:10|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1652133560000|2022-05-09 21:59:20|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1652133570000|2022-05-09 21:59:30|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1652133580000|2022-05-09 21:59:40|8.43|7.03|8.41|7.01|8.44|7.04|8.41|7.01|0
1652133600000|2022-05-09 22:00:00|8.51|7.11|8.6|7.2|8.63|7.23|8.51|7.11|0
1652133610000|2022-05-09 22:00:10|8.58|7.18|8.69|7.29|8.69|7.29|8.58|7.18|0
1652133620000|2022-05-09 22:00:20|8.66|7.26|8.77|7.37|8.78|7.38|8.66|7.26|0
1652133640000|2022-05-09 22:00:40|8.74|7.34|8.82|7.42|8.82|7.42|8.74|7.34|0
1652133650000|2022-05-09 22:00:50|8.87|7.47|8.91|7.51|8.91|7.51|8.86|7.46|0
1652133660000|2022-05-09 22:01:00|8.86|7.46|8.83|7.43|8.86|7.46|8.82|7.42|0
1652133670000|2022-05-09 22:01:10|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652133680000|2022-05-09 22:01:20|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652133690000|2022-05-09 22:01:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652133700000|2022-05-09 22:01:40|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652133710000|2022-05-09 22:01:50|8.8|7.4|8.83|7.43|8.83|7.43|8.8|7.4|0
1652133720000|2022-05-09 22:02:00|8.84|7.44|8.84|7.44|8.87|7.47|8.84|7.44|0
1652133730000|2022-05-09 22:02:10|8.87|7.47|8.86|7.46|8.88|7.48|8.86|7.46|0
1652133740000|2022-05-09 22:02:20|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652133750000|2022-05-09 22:02:30|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652133760000|2022-05-09 22:02:40|8.69|7.29|8.69|7.29|8.69|7.29|8.64|7.24|0
1652133770000|2022-05-09 22:02:50|8.7|7.3|8.62|7.22|8.7|7.3|8.62|7.22|0
1652133780000|2022-05-09 22:03:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652133800000|2022-05-09 22:03:20|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1652133810000|2022-05-09 22:03:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652133820000|2022-05-09 22:03:40|8.74|7.34|8.73|7.33|8.75|7.35|8.72|7.32|0
1652133830000|2022-05-09 22:03:50|8.72|7.32|8.68|7.28|8.72|7.32|8.68|7.28|0
1652133840000|2022-05-09 22:04:00|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652133850000|2022-05-09 22:04:10|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1652133860000|2022-05-09 22:04:20|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1652133870000|2022-05-09 22:04:30|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1652133880000|2022-05-09 22:04:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652133900000|2022-05-09 22:05:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1652133910000|2022-05-09 22:05:10|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1652133920000|2022-05-09 22:05:20|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652133930000|2022-05-09 22:05:30|8.65|7.25|8.63|7.23|8.67|7.27|8.63|7.23|0
1652133940000|2022-05-09 22:05:40|8.62|7.22|8.62|7.22|8.62|7.22|8.61|7.21|0
1652133950000|2022-05-09 22:05:50|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1652133960000|2022-05-09 22:06:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652133970000|2022-05-09 22:06:10|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652133980000|2022-05-09 22:06:20|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652133990000|2022-05-09 22:06:30|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652134000000|2022-05-09 22:06:40|8.66|7.26|8.7|7.3|8.7|7.3|8.66|7.26|0
1652134010000|2022-05-09 22:06:50|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652134020000|2022-05-09 22:07:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1652134030000|2022-05-09 22:07:10|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652134040000|2022-05-09 22:07:20|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652134050000|2022-05-09 22:07:30|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1652134060000|2022-05-09 22:07:40|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1652134070000|2022-05-09 22:07:50|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652134080000|2022-05-09 22:08:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652134090000|2022-05-09 22:08:10|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1652134100000|2022-05-09 22:08:20|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1652134110000|2022-05-09 22:08:30|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1652134120000|2022-05-09 22:08:40|8.71|7.31|8.7|7.3|8.72|7.32|8.69|7.29|0
1652134130000|2022-05-09 22:08:50|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652134160000|2022-05-09 22:09:20|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1652134170000|2022-05-09 22:09:30|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652134180000|2022-05-09 22:09:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1652134190000|2022-05-09 22:09:50|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1652134200000|2022-05-09 22:10:00|8.61|7.21|8.59|7.19|8.62|7.22|8.59|7.19|0
1652134210000|2022-05-09 22:10:10|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134220000|2022-05-09 22:10:20|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1652134230000|2022-05-09 22:10:30|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134240000|2022-05-09 22:10:40|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1652134250000|2022-05-09 22:10:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652134260000|2022-05-09 22:11:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1652134270000|2022-05-09 22:11:10|8.54|7.14|8.55|7.15|8.56|7.16|8.54|7.14|0
1652134280000|2022-05-09 22:11:20|8.53|7.13|8.53|7.13|8.54|7.14|8.51|7.11|0
1652134290000|2022-05-09 22:11:30|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1652134300000|2022-05-09 22:11:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652134310000|2022-05-09 22:11:50|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1652134320000|2022-05-09 22:12:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1652134330000|2022-05-09 22:12:10|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652134340000|2022-05-09 22:12:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652134360000|2022-05-09 22:12:40|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134380000|2022-05-09 22:13:00|8.59|7.19|8.62|7.22|8.62|7.22|8.59|7.19|0
1652134390000|2022-05-09 22:13:10|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652134400000|2022-05-09 22:13:20|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652134410000|2022-05-09 22:13:30|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652134420000|2022-05-09 22:13:40|8.7|7.3|8.65|7.25|8.7|7.3|8.65|7.25|0
1652134430000|2022-05-09 22:13:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652134440000|2022-05-09 22:14:00|8.65|7.25|8.71|7.31|8.71|7.31|8.65|7.25|0
1652134450000|2022-05-09 22:14:10|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1652134460000|2022-05-09 22:14:20|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1652134470000|2022-05-09 22:14:30|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652134480000|2022-05-09 22:14:40|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652134500000|2022-05-09 22:15:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652134510000|2022-05-09 22:15:10|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134520000|2022-05-09 22:15:20|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1652134530000|2022-05-09 22:15:30|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652134540000|2022-05-09 22:15:40|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652134560000|2022-05-09 22:16:00|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134570000|2022-05-09 22:16:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1652134580000|2022-05-09 22:16:20|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1652134590000|2022-05-09 22:16:30|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1652134600000|2022-05-09 22:16:40|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134610000|2022-05-09 22:16:50|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652134620000|2022-05-09 22:17:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1652134630000|2022-05-09 22:17:10|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652134640000|2022-05-09 22:17:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652134650000|2022-05-09 22:17:30|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652134660000|2022-05-09 22:17:40|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1652134670000|2022-05-09 22:17:50|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652134680000|2022-05-09 22:18:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652134690000|2022-05-09 22:18:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652134700000|2022-05-09 22:18:20|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134710000|2022-05-09 22:18:30|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134720000|2022-05-09 22:18:40|8.85|7.45|8.85|7.45|8.85|7.45|8.84|7.44|0
1652134730000|2022-05-09 22:18:50|8.73|7.33|8.77|7.37|8.77|7.37|8.73|7.33|0
1652134740000|2022-05-09 22:19:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134750000|2022-05-09 22:19:10|8.81|7.41|8.79|7.39|8.81|7.41|8.78|7.38|0
1652134760000|2022-05-09 22:19:20|8.77|7.37|8.81|7.41|8.81|7.41|8.76|7.36|0
1652134770000|2022-05-09 22:19:30|8.8|7.4|8.85|7.45|8.85|7.45|8.8|7.4|0
1652134780000|2022-05-09 22:19:40|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652134790000|2022-05-09 22:19:50|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652134800000|2022-05-09 22:20:00|8.83|7.43|8.89|7.49|8.89|7.49|8.83|7.43|0
1652134810000|2022-05-09 22:20:10|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652134820000|2022-05-09 22:20:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652134830000|2022-05-09 22:20:30|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652134840000|2022-05-09 22:20:40|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652134850000|2022-05-09 22:20:50|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1652134860000|2022-05-09 22:21:00|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652134870000|2022-05-09 22:21:10|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652134880000|2022-05-09 22:21:20|8.87|7.47|8.87|7.47|8.89|7.49|8.87|7.47|0
1652134890000|2022-05-09 22:21:30|8.88|7.48|8.88|7.48|8.89|7.49|8.88|7.48|0
1652134900000|2022-05-09 22:21:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652134910000|2022-05-09 22:21:50|8.85|7.45|8.84|7.44|8.85|7.45|8.83|7.43|0
1652134920000|2022-05-09 22:22:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652134930000|2022-05-09 22:22:10|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1652134940000|2022-05-09 22:22:20|8.81|7.41|8.81|7.41|8.82|7.42|8.79|7.39|0
1652134950000|2022-05-09 22:22:30|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652134960000|2022-05-09 22:22:40|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1652134970000|2022-05-09 22:22:50|8.8|7.4|8.87|7.47|8.87|7.47|8.8|7.4|0
1652134980000|2022-05-09 22:23:00|8.86|7.46|8.87|7.47|8.87|7.47|8.85|7.45|0
1652134990000|2022-05-09 22:23:10|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652135000000|2022-05-09 22:23:20|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652135010000|2022-05-09 22:23:30|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652135020000|2022-05-09 22:23:40|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652135040000|2022-05-09 22:24:00|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652135050000|2022-05-09 22:24:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652135060000|2022-05-09 22:24:20|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1652135070000|2022-05-09 22:24:30|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652135090000|2022-05-09 22:24:50|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1652135100000|2022-05-09 22:25:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1652135110000|2022-05-09 22:25:10|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135120000|2022-05-09 22:25:20|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652135140000|2022-05-09 22:25:40|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652135150000|2022-05-09 22:25:50|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652135160000|2022-05-09 22:26:00|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652135170000|2022-05-09 22:26:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652135180000|2022-05-09 22:26:20|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1652135190000|2022-05-09 22:26:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135200000|2022-05-09 22:26:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135210000|2022-05-09 22:26:50|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652135240000|2022-05-09 22:27:20|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652135250000|2022-05-09 22:27:30|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135260000|2022-05-09 22:27:40|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652135270000|2022-05-09 22:27:50|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135280000|2022-05-09 22:28:00|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1652135310000|2022-05-09 22:28:30|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652135320000|2022-05-09 22:28:40|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652135340000|2022-05-09 22:29:00|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135350000|2022-05-09 22:29:10|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1652135360000|2022-05-09 22:29:20|8.87|7.47|8.87|7.47|8.88|7.48|8.87|7.47|0
1652135380000|2022-05-09 22:29:40|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652135390000|2022-05-09 22:29:50|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1652135400000|2022-05-09 22:30:00|8.87|7.47|8.85|7.45|8.88|7.48|8.85|7.45|0
1652135410000|2022-05-09 22:30:10|8.84|7.44|8.88|7.48|8.88|7.48|8.84|7.44|0
1652135430000|2022-05-09 22:30:30|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652135450000|2022-05-09 22:30:50|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652135460000|2022-05-09 22:31:00|8.95|7.55|8.96|7.56|8.96|7.56|8.94|7.54|0
1652135470000|2022-05-09 22:31:10|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1652135480000|2022-05-09 22:31:20|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1652135490000|2022-05-09 22:31:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652135500000|2022-05-09 22:31:40|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1652135520000|2022-05-09 22:32:00|8.92|7.52|8.95|7.55|8.95|7.55|8.92|7.52|0
1652135530000|2022-05-09 22:32:10|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652135540000|2022-05-09 22:32:20|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652135550000|2022-05-09 22:32:30|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652135560000|2022-05-09 22:32:40|8.99|7.59|8.98|7.58|8.99|7.59|8.98|7.58|0
1652135570000|2022-05-09 22:32:50|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1652135590000|2022-05-09 22:33:10|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652135600000|2022-05-09 22:33:20|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135610000|2022-05-09 22:33:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652135620000|2022-05-09 22:33:40|9.03|7.63|9.06|7.66|9.06|7.66|9.03|7.63|0
1652135630000|2022-05-09 22:33:50|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135640000|2022-05-09 22:34:00|9.04|7.64|9.04|7.64|9.06|7.66|9.04|7.64|0
1652135660000|2022-05-09 22:34:20|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135670000|2022-05-09 22:34:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652135680000|2022-05-09 22:34:40|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135700000|2022-05-09 22:35:00|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652135750000|2022-05-09 22:35:50|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652135770000|2022-05-09 22:36:10|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135790000|2022-05-09 22:36:30|9.03|7.63|9.07|7.67|9.07|7.67|9.03|7.63|0
1652135800000|2022-05-09 22:36:40|9.06|7.66|9.06|7.66|9.06|7.66|9.05|7.65|0
1652135810000|2022-05-09 22:36:50|9.04|7.64|9.07|7.67|9.07|7.67|9.04|7.64|0
1652135820000|2022-05-09 22:37:00|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135830000|2022-05-09 22:37:10|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135840000|2022-05-09 22:37:20|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135860000|2022-05-09 22:37:40|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135880000|2022-05-09 22:38:00|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135890000|2022-05-09 22:38:10|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135900000|2022-05-09 22:38:20|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135910000|2022-05-09 22:38:30|9.04|7.64|9.06|7.66|9.06|7.66|9.02|7.62|0
1652135920000|2022-05-09 22:38:40|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135940000|2022-05-09 22:39:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135950000|2022-05-09 22:39:10|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135960000|2022-05-09 22:39:20|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135970000|2022-05-09 22:39:30|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135990000|2022-05-09 22:39:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136010000|2022-05-09 22:40:10|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136040000|2022-05-09 22:40:40|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652136050000|2022-05-09 22:40:50|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652136060000|2022-05-09 22:41:00|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136070000|2022-05-09 22:41:10|9|7.6|8.96|7.56|9|7.6|8.96|7.56|0
1652136080000|2022-05-09 22:41:20|8.94|7.54|8.93|7.53|8.95|7.55|8.93|7.53|0
1652136090000|2022-05-09 22:41:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136100000|2022-05-09 22:41:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652136110000|2022-05-09 22:41:50|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136120000|2022-05-09 22:42:00|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136130000|2022-05-09 22:42:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136140000|2022-05-09 22:42:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136160000|2022-05-09 22:42:40|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136170000|2022-05-09 22:42:50|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652136180000|2022-05-09 22:43:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652136200000|2022-05-09 22:43:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136220000|2022-05-09 22:43:40|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136230000|2022-05-09 22:43:50|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1652136240000|2022-05-09 22:44:00|9.02|7.62|9.01|7.61|9.04|7.64|9.01|7.61|0
1652136250000|2022-05-09 22:44:10|9.02|7.62|8.97|7.57|9.03|7.63|8.97|7.57|0
1652136260000|2022-05-09 22:44:20|8.96|7.56|8.96|7.56|8.96|7.56|8.94|7.54|0
1652136270000|2022-05-09 22:44:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136280000|2022-05-09 22:44:40|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652136290000|2022-05-09 22:44:50|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136300000|2022-05-09 22:45:00|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652136320000|2022-05-09 22:45:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136330000|2022-05-09 22:45:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136340000|2022-05-09 22:45:40|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652136390000|2022-05-09 22:46:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652136410000|2022-05-09 22:46:50|8.91|7.51|8.97|7.57|8.97|7.57|8.91|7.51|0
1652136420000|2022-05-09 22:47:00|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652136430000|2022-05-09 22:47:10|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136440000|2022-05-09 22:47:20|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652136450000|2022-05-09 22:47:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136460000|2022-05-09 22:47:40|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136470000|2022-05-09 22:47:50|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652136480000|2022-05-09 22:48:00|8.98|7.58|8.99|7.59|8.99|7.59|8.97|7.57|0
1652136500000|2022-05-09 22:48:20|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136510000|2022-05-09 22:48:30|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136520000|2022-05-09 22:48:40|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652136530000|2022-05-09 22:48:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136540000|2022-05-09 22:49:00|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652136550000|2022-05-09 22:49:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136560000|2022-05-09 22:49:20|9.05|7.65|9.05|7.65|9.05|7.65|9.05|7.65|0
1652136570000|2022-05-09 22:49:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136580000|2022-05-09 22:49:40|9.05|7.65|9.05|7.65|9.05|7.65|9.05|7.65|0
1652136610000|2022-05-09 22:50:10|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652136630000|2022-05-09 22:50:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136650000|2022-05-09 22:50:50|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652136660000|2022-05-09 22:51:00|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136670000|2022-05-09 22:51:10|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136680000|2022-05-09 22:51:20|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1652136690000|2022-05-09 22:51:30|8.97|7.57|9|7.6|9|7.6|8.97|7.57|0
1652136700000|2022-05-09 22:51:40|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136710000|2022-05-09 22:51:50|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136740000|2022-05-09 22:52:20|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136750000|2022-05-09 22:52:30|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136760000|2022-05-09 22:52:40|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652136780000|2022-05-09 22:53:00|8.99|7.59|8.99|7.59|9|7.6|8.99|7.59|0
1652136800000|2022-05-09 22:53:20|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652136810000|2022-05-09 22:53:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136840000|2022-05-09 22:54:00|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136850000|2022-05-09 22:54:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136870000|2022-05-09 22:54:30|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652136880000|2022-05-09 22:54:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652136890000|2022-05-09 22:54:50|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136900000|2022-05-09 22:55:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652136950000|2022-05-09 22:55:50|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136960000|2022-05-09 22:56:00|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652137000000|2022-05-09 22:56:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137010000|2022-05-09 22:56:50|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137020000|2022-05-09 22:57:00|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137030000|2022-05-09 22:57:10|8.9|7.5|8.92|7.52|8.92|7.52|8.9|7.5|0
1652137040000|2022-05-09 22:57:20|8.91|7.51|8.93|7.53|8.94|7.54|8.91|7.51|0
1652137050000|2022-05-09 22:57:30|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652137060000|2022-05-09 22:57:40|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652137070000|2022-05-09 22:57:50|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652137080000|2022-05-09 22:58:00|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652137090000|2022-05-09 22:58:10|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652137100000|2022-05-09 22:58:20|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137110000|2022-05-09 22:58:30|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652137130000|2022-05-09 22:58:50|8.9|7.5|8.89|7.49|8.9|7.5|8.89|7.49|0
1652137140000|2022-05-09 22:59:00|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652137150000|2022-05-09 22:59:10|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652137170000|2022-05-09 22:59:30|8.93|7.53|8.94|7.54|8.94|7.54|8.92|7.52|0
1652137180000|2022-05-09 22:59:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137190000|2022-05-09 22:59:50|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137200000|2022-05-09 23:00:00|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137210000|2022-05-09 23:00:10|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652137220000|2022-05-09 23:00:20|8.95|7.55|8.97|7.57|8.97|7.57|8.95|7.55|0
1652137230000|2022-05-09 23:00:30|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137240000|2022-05-09 23:00:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137250000|2022-05-09 23:00:50|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652137260000|2022-05-09 23:01:00|8.95|7.55|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137270000|2022-05-09 23:01:10|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137300000|2022-05-09 23:01:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137310000|2022-05-09 23:01:50|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137320000|2022-05-09 23:02:00|8.92|7.52|8.98|7.58|8.98|7.58|8.92|7.52|0
1652137350000|2022-05-09 23:02:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137360000|2022-05-09 23:02:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137380000|2022-05-09 23:03:00|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137390000|2022-05-09 23:03:10|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137400000|2022-05-09 23:03:20|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137410000|2022-05-09 23:03:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137420000|2022-05-09 23:03:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137430000|2022-05-09 23:03:50|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137440000|2022-05-09 23:04:00|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137450000|2022-05-09 23:04:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137460000|2022-05-09 23:04:20|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137470000|2022-05-09 23:04:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137490000|2022-05-09 23:04:50|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137500000|2022-05-09 23:05:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137510000|2022-05-09 23:05:10|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137520000|2022-05-09 23:05:20|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137530000|2022-05-09 23:05:30|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652137540000|2022-05-09 23:05:40|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137550000|2022-05-09 23:05:50|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137580000|2022-05-09 23:06:20|8.99|7.59|8.98|7.58|8.99|7.59|8.98|7.58|0
1652137590000|2022-05-09 23:06:30|8.99|7.59|8.95|7.55|8.99|7.59|8.95|7.55|0
1652137630000|2022-05-09 23:07:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652137640000|2022-05-09 23:07:20|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137660000|2022-05-09 23:07:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652137670000|2022-05-09 23:07:50|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137740000|2022-05-09 23:09:00|8.93|7.53|8.93|7.53|8.94|7.54|8.93|7.53|0
1652137770000|2022-05-09 23:09:30|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652137780000|2022-05-09 23:09:40|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652137810000|2022-05-09 23:10:10|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1652137820000|2022-05-09 23:10:20|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1652137850000|2022-05-09 23:10:50|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652137860000|2022-05-09 23:11:00|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652137870000|2022-05-09 23:11:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652137890000|2022-05-09 23:11:30|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652137900000|2022-05-09 23:11:40|8.84|7.44|8.86|7.46|8.86|7.46|8.84|7.44|0
1652137910000|2022-05-09 23:11:50|8.85|7.45|8.84|7.44|8.86|7.46|8.84|7.44|0
1652137920000|2022-05-09 23:12:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652137930000|2022-05-09 23:12:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652137940000|2022-05-09 23:12:20|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1652137950000|2022-05-09 23:12:30|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652137960000|2022-05-09 23:12:40|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1652137970000|2022-05-09 23:12:50|8.79|7.39|8.77|7.37|8.8|7.4|8.77|7.37|0
1652137980000|2022-05-09 23:13:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652137990000|2022-05-09 23:13:10|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652138000000|2022-05-09 23:13:20|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652138020000|2022-05-09 23:13:40|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652138030000|2022-05-09 23:13:50|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652138040000|2022-05-09 23:14:00|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1652138050000|2022-05-09 23:14:10|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1652138060000|2022-05-09 23:14:20|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1652138070000|2022-05-09 23:14:30|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652138080000|2022-05-09 23:14:40|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1652138090000|2022-05-09 23:14:50|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652138100000|2022-05-09 23:15:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1652138110000|2022-05-09 23:15:10|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1652138140000|2022-05-09 23:15:40|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138150000|2022-05-09 23:15:50|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652138160000|2022-05-09 23:16:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138170000|2022-05-09 23:16:10|8.63|7.23|8.55|7.15|8.63|7.23|8.55|7.15|0
1652138190000|2022-05-09 23:16:30|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1652138210000|2022-05-09 23:16:50|8.57|7.17|8.6|7.2|8.6|7.2|8.57|7.17|0
1652138220000|2022-05-09 23:17:00|8.58|7.18|8.58|7.18|8.6|7.2|8.58|7.18|0
1652138240000|2022-05-09 23:17:20|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652138260000|2022-05-09 23:17:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138270000|2022-05-09 23:17:50|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1652138280000|2022-05-09 23:18:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138290000|2022-05-09 23:18:10|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1652138300000|2022-05-09 23:18:20|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1652138310000|2022-05-09 23:18:30|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652138320000|2022-05-09 23:18:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652138330000|2022-05-09 23:18:50|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652138340000|2022-05-09 23:19:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138350000|2022-05-09 23:19:10|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138360000|2022-05-09 23:19:20|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652138370000|2022-05-09 23:19:30|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652138380000|2022-05-09 23:19:40|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138390000|2022-05-09 23:19:50|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652138400000|2022-05-09 23:20:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1652138410000|2022-05-09 23:20:10|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652138420000|2022-05-09 23:20:20|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652138430000|2022-05-09 23:20:30|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1652138440000|2022-05-09 23:20:40|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652138450000|2022-05-09 23:20:50|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652138460000|2022-05-09 23:21:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652138470000|2022-05-09 23:21:10|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652138480000|2022-05-09 23:21:20|8.74|7.34|8.69|7.29|8.74|7.34|8.69|7.29|0
1652138500000|2022-05-09 23:21:40|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652138510000|2022-05-09 23:21:50|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1652138530000|2022-05-09 23:22:10|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1652138540000|2022-05-09 23:22:20|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1652138550000|2022-05-09 23:22:30|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652138560000|2022-05-09 23:22:40|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652138570000|2022-05-09 23:22:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138580000|2022-05-09 23:23:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652138590000|2022-05-09 23:23:10|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1652138600000|2022-05-09 23:23:20|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652138610000|2022-05-09 23:23:30|8.53|7.13|8.52|7.12|8.55|7.15|8.52|7.12|0
1652138620000|2022-05-09 23:23:40|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138630000|2022-05-09 23:23:50|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652138640000|2022-05-09 23:24:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652138650000|2022-05-09 23:24:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138660000|2022-05-09 23:24:20|8.55|7.15|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138680000|2022-05-09 23:24:40|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1652138690000|2022-05-09 23:24:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652138700000|2022-05-09 23:25:00|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652138730000|2022-05-09 23:25:30|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652138740000|2022-05-09 23:25:40|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138750000|2022-05-09 23:25:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652138760000|2022-05-09 23:26:00|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138770000|2022-05-09 23:26:10|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1652138780000|2022-05-09 23:26:20|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138790000|2022-05-09 23:26:30|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652138800000|2022-05-09 23:26:40|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138830000|2022-05-09 23:27:10|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1652138840000|2022-05-09 23:27:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652138850000|2022-05-09 23:27:30|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652138860000|2022-05-09 23:27:40|8.41|7.01|8.49|7.09|8.49|7.09|8.41|7.01|0
1652138880000|2022-05-09 23:28:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652138890000|2022-05-09 23:28:10|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1652138900000|2022-05-09 23:28:20|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1652138910000|2022-05-09 23:28:30|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1652138920000|2022-05-09 23:28:40|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1652138930000|2022-05-09 23:28:50|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1652138940000|2022-05-09 23:29:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652138970000|2022-05-09 23:29:30|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138980000|2022-05-09 23:29:40|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1652138990000|2022-05-09 23:29:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139000000|2022-05-09 23:30:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652139010000|2022-05-09 23:30:10|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1652139020000|2022-05-09 23:30:20|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652139030000|2022-05-09 23:30:30|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1652139040000|2022-05-09 23:30:40|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652139050000|2022-05-09 23:30:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652139060000|2022-05-09 23:31:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1652139070000|2022-05-09 23:31:10|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652139090000|2022-05-09 23:31:30|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652139100000|2022-05-09 23:31:40|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1652139110000|2022-05-09 23:31:50|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1652139120000|2022-05-09 23:32:00|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652139130000|2022-05-09 23:32:10|8.55|7.15|8.58|7.18|8.58|7.18|8.54|7.14|0
1652139140000|2022-05-09 23:32:20|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1652139150000|2022-05-09 23:32:30|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652139160000|2022-05-09 23:32:40|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1652139170000|2022-05-09 23:32:50|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652139180000|2022-05-09 23:33:00|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139210000|2022-05-09 23:33:30|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1652139220000|2022-05-09 23:33:40|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1652139230000|2022-05-09 23:33:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139240000|2022-05-09 23:34:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652139250000|2022-05-09 23:34:10|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652139260000|2022-05-09 23:34:20|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652139270000|2022-05-09 23:34:30|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1652139280000|2022-05-09 23:34:40|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652139290000|2022-05-09 23:34:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652139310000|2022-05-09 23:35:10|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1652139320000|2022-05-09 23:35:20|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1652139330000|2022-05-09 23:35:30|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652139340000|2022-05-09 23:35:40|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652139350000|2022-05-09 23:35:50|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139360000|2022-05-09 23:36:00|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652139370000|2022-05-09 23:36:10|8.64|7.24|8.62|7.22|8.64|7.24|8.62|7.22|0
1652139390000|2022-05-09 23:36:30|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652139450000|2022-05-09 23:37:30|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1652139460000|2022-05-09 23:37:40|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652139470000|2022-05-09 23:37:50|8.58|7.18|8.57|7.17|8.59|7.19|8.57|7.17|0
1652139480000|2022-05-09 23:38:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652139490000|2022-05-09 23:38:10|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1652139500000|2022-05-09 23:38:20|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1652139510000|2022-05-09 23:38:30|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1652139520000|2022-05-09 23:38:40|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1652139540000|2022-05-09 23:39:00|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652139550000|2022-05-09 23:39:10|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1652139560000|2022-05-09 23:39:20|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652139570000|2022-05-09 23:39:30|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652139580000|2022-05-09 23:39:40|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139600000|2022-05-09 23:40:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1652139610000|2022-05-09 23:40:10|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652139620000|2022-05-09 23:40:20|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652139630000|2022-05-09 23:40:30|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139650000|2022-05-09 23:40:50|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1652139670000|2022-05-09 23:41:10|8.62|7.22|8.67|7.27|8.67|7.27|8.62|7.22|0
1652139680000|2022-05-09 23:41:20|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1652139690000|2022-05-09 23:41:30|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652139710000|2022-05-09 23:41:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652139720000|2022-05-09 23:42:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652139730000|2022-05-09 23:42:10|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652139750000|2022-05-09 23:42:30|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652139760000|2022-05-09 23:42:40|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1652139770000|2022-05-09 23:42:50|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652139780000|2022-05-09 23:43:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1652139790000|2022-05-09 23:43:10|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652139800000|2022-05-09 23:43:20|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1652139810000|2022-05-09 23:43:30|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652139820000|2022-05-09 23:43:40|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652139840000|2022-05-09 23:44:00|8.81|7.41|8.83|7.43|8.84|7.44|8.81|7.41|0
1652139850000|2022-05-09 23:44:10|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652139860000|2022-05-09 23:44:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652139880000|2022-05-09 23:44:40|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1652139890000|2022-05-09 23:44:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652139900000|2022-05-09 23:45:00|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1652139910000|2022-05-09 23:45:10|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1652139920000|2022-05-09 23:45:20|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652139930000|2022-05-09 23:45:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652139940000|2022-05-09 23:45:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652139950000|2022-05-09 23:45:50|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652139960000|2022-05-09 23:46:00|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652139970000|2022-05-09 23:46:10|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652139980000|2022-05-09 23:46:20|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652139990000|2022-05-09 23:46:30|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652140000000|2022-05-09 23:46:40|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652140020000|2022-05-09 23:47:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140030000|2022-05-09 23:47:10|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140040000|2022-05-09 23:47:20|8.81|7.41|8.78|7.38|8.81|7.41|8.78|7.38|0
1652140050000|2022-05-09 23:47:30|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652140060000|2022-05-09 23:47:40|8.78|7.38|8.74|7.34|8.78|7.38|8.74|7.34|0
1652140070000|2022-05-09 23:47:50|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652140080000|2022-05-09 23:48:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652140090000|2022-05-09 23:48:10|8.67|7.27|8.73|7.33|8.73|7.33|8.67|7.27|0
1652140100000|2022-05-09 23:48:20|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1652140110000|2022-05-09 23:48:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652140120000|2022-05-09 23:48:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652140130000|2022-05-09 23:48:50|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652140140000|2022-05-09 23:49:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1652140150000|2022-05-09 23:49:10|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652140160000|2022-05-09 23:49:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652140170000|2022-05-09 23:49:30|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1652140180000|2022-05-09 23:49:40|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652140190000|2022-05-09 23:49:50|8.67|7.27|8.63|7.23|8.67|7.27|8.63|7.23|0
1652140200000|2022-05-09 23:50:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1652140210000|2022-05-09 23:50:10|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1652140220000|2022-05-09 23:50:20|8.65|7.25|8.7|7.3|8.7|7.3|8.65|7.25|0
1652140230000|2022-05-09 23:50:30|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140240000|2022-05-09 23:50:40|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140250000|2022-05-09 23:50:50|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652140260000|2022-05-09 23:51:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652140270000|2022-05-09 23:51:10|8.79|7.39|8.78|7.38|8.81|7.41|8.78|7.38|0
1652140280000|2022-05-09 23:51:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652140290000|2022-05-09 23:51:30|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652140300000|2022-05-09 23:51:40|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652140320000|2022-05-09 23:52:00|8.74|7.34|8.73|7.33|8.74|7.34|8.71|7.31|0
1652140330000|2022-05-09 23:52:10|8.74|7.34|8.73|7.33|8.75|7.35|8.73|7.33|0
1652140340000|2022-05-09 23:52:20|8.74|7.34|8.74|7.34|8.76|7.36|8.74|7.34|0
1652140350000|2022-05-09 23:52:30|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140360000|2022-05-09 23:52:40|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1652140370000|2022-05-09 23:52:50|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1652140380000|2022-05-09 23:53:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1652140390000|2022-05-09 23:53:10|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652140410000|2022-05-09 23:53:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652140420000|2022-05-09 23:53:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652140430000|2022-05-09 23:53:50|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140440000|2022-05-09 23:54:00|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652140450000|2022-05-09 23:54:10|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1652140460000|2022-05-09 23:54:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652140490000|2022-05-09 23:54:50|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652140500000|2022-05-09 23:55:00|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1652140510000|2022-05-09 23:55:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652140520000|2022-05-09 23:55:20|8.77|7.37|8.81|7.41|8.81|7.41|8.77|7.37|0
1652140530000|2022-05-09 23:55:30|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140540000|2022-05-09 23:55:40|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140550000|2022-05-09 23:55:50|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652140560000|2022-05-09 23:56:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652140580000|2022-05-09 23:56:20|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652140590000|2022-05-09 23:56:30|8.84|7.44|8.92|7.52|8.93|7.53|8.84|7.44|0
1652140600000|2022-05-09 23:56:40|8.95|7.55|8.93|7.53|8.95|7.55|8.93|7.53|0
1652140610000|2022-05-09 23:56:50|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652140620000|2022-05-09 23:57:00|8.92|7.52|8.95|7.55|8.95|7.55|8.92|7.52|0
1652140630000|2022-05-09 23:57:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652140640000|2022-05-09 23:57:20|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652140650000|2022-05-09 23:57:30|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652140660000|2022-05-09 23:57:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652140670000|2022-05-09 23:57:50|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1652140680000|2022-05-09 23:58:00|8.92|7.52|8.92|7.52|8.92|7.52|8.9|7.5|0
1652140690000|2022-05-09 23:58:10|8.91|7.51|8.88|7.48|8.91|7.51|8.88|7.48|0
1652140700000|2022-05-09 23:58:20|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652140710000|2022-05-09 23:58:30|8.88|7.48|8.87|7.47|8.9|7.5|8.87|7.47|0
1652140720000|2022-05-09 23:58:40|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652140740000|2022-05-09 23:59:00|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652140760000|2022-05-09 23:59:20|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652140770000|2022-05-09 23:59:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652140790000|2022-05-09 23:59:50|8.91|7.51|8.88|7.48|8.91|7.51|8.88|7.48|0
1652140800000|2022-05-10 00:00:00|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652140810000|2022-05-10 00:00:10|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652140820000|2022-05-10 00:00:20|8.9|7.5|8.87|7.47|8.9|7.5|8.85|7.45|0
1652140830000|2022-05-10 00:00:30|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652140840000|2022-05-10 00:00:40|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652140850000|2022-05-10 00:00:50|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652140860000|2022-05-10 00:01:00|8.84|7.44|8.77|7.37|8.85|7.45|8.77|7.37|0
1652140870000|2022-05-10 00:01:10|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1652140880000|2022-05-10 00:01:20|8.79|7.39|8.8|7.4|8.82|7.42|8.79|7.39|0
1652140890000|2022-05-10 00:01:30|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652140900000|2022-05-10 00:01:40|8.74|7.34|8.7|7.3|8.74|7.34|8.69|7.29|0
1652140910000|2022-05-10 00:01:50|8.69|7.29|8.68|7.28|8.7|7.3|8.68|7.28|0
1652140920000|2022-05-10 00:02:00|8.67|7.27|8.63|7.23|8.67|7.27|8.63|7.23|0
1652140930000|2022-05-10 00:02:10|8.61|7.21|8.6|7.2|8.62|7.22|8.6|7.2|0
1652140940000|2022-05-10 00:02:20|8.63|7.23|8.59|7.19|8.63|7.23|8.59|7.19|0
1652140950000|2022-05-10 00:02:30|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1652140960000|2022-05-10 00:02:40|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1652140970000|2022-05-10 00:02:50|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1652140980000|2022-05-10 00:03:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652140990000|2022-05-10 00:03:10|8.58|7.18|8.6|7.2|8.61|7.21|8.58|7.18|0
1652141000000|2022-05-10 00:03:20|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652141010000|2022-05-10 00:03:30|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1652141020000|2022-05-10 00:03:40|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1652141030000|2022-05-10 00:03:50|8.57|7.17|8.55|7.15|8.58|7.18|8.55|7.15|0
1652141040000|2022-05-10 00:04:00|8.57|7.17|8.55|7.15|8.57|7.17|8.54|7.14|0
1652141050000|2022-05-10 00:04:10|8.56|7.16|8.51|7.11|8.56|7.16|8.51|7.11|0
1652141060000|2022-05-10 00:04:20|8.49|7.09|8.51|7.11|8.51|7.11|8.47|7.07|0
1652141070000|2022-05-10 00:04:30|8.52|7.12|8.51|7.11|8.54|7.14|8.51|7.11|0
1652141080000|2022-05-10 00:04:40|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1652141090000|2022-05-10 00:04:50|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1652141100000|2022-05-10 00:05:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1652141110000|2022-05-10 00:05:10|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652141120000|2022-05-10 00:05:20|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652141130000|2022-05-10 00:05:30|8.51|7.11|8.47|7.07|8.51|7.11|8.47|7.07|0
1652141140000|2022-05-10 00:05:40|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652141150000|2022-05-10 00:05:50|8.4|7|8.41|7.01|8.41|7.01|8.38|6.98|0
1652141160000|2022-05-10 00:06:00|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652141170000|2022-05-10 00:06:10|8.42|7.02|8.43|7.03|8.43|7.03|8.41|7.01|0
1652141180000|2022-05-10 00:06:20|8.41|7.01|8.35|6.95|8.41|7.01|8.35|6.95|0
1652141190000|2022-05-10 00:06:30|8.37|6.97|8.37|6.97|8.38|6.98|8.37|6.97|0
1652141200000|2022-05-10 00:06:40|8.38|6.98|8.4|7|8.4|7|8.38|6.98|0
1652141210000|2022-05-10 00:06:50|8.41|7.01|8.46|7.06|8.46|7.06|8.41|7.01|0
1652141220000|2022-05-10 00:07:00|8.45|7.05|8.4|7|8.45|7.05|8.4|7|0
1652141230000|2022-05-10 00:07:10|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1652141240000|2022-05-10 00:07:20|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1652141250000|2022-05-10 00:07:30|8.35|6.95|8.38|6.98|8.38|6.98|8.34|6.94|0
1652141260000|2022-05-10 00:07:40|8.4|7|8.4|7|8.4|7|8.4|7|0
1652141270000|2022-05-10 00:07:50|8.37|6.97|8.43|7.03|8.43|7.03|8.37|6.97|0
1652141280000|2022-05-10 00:08:00|8.45|7.05|8.45|7.05|8.45|7.05|8.43|7.03|0
1652141290000|2022-05-10 00:08:10|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1652141300000|2022-05-10 00:08:20|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1652141310000|2022-05-10 00:08:30|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652141320000|2022-05-10 00:08:40|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1652141330000|2022-05-10 00:08:50|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1652141340000|2022-05-10 00:09:00|8.48|7.08|8.44|7.04|8.48|7.08|8.44|7.04|0
1652141350000|2022-05-10 00:09:10|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1652141360000|2022-05-10 00:09:20|8.46|7.06|8.48|7.08|8.5|7.1|8.46|7.06|0
1652141370000|2022-05-10 00:09:30|8.47|7.07|8.46|7.06|8.47|7.07|8.44|7.04|0
1652141380000|2022-05-10 00:09:40|8.45|7.05|8.38|6.98|8.45|7.05|8.38|6.98|0
1652141390000|2022-05-10 00:09:50|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652141400000|2022-05-10 00:10:00|8.37|6.97|8.34|6.94|8.37|6.97|8.34|6.94|0
1652141410000|2022-05-10 00:10:10|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1652141420000|2022-05-10 00:10:20|8.28|6.88|8.22|6.82|8.31|6.91|8.22|6.82|0
1652141430000|2022-05-10 00:10:30|8.23|6.83|8.11|6.71|8.23|6.83|8.11|6.71|0
1652141440000|2022-05-10 00:10:40|8.1|6.7|8.07|6.67|8.13|6.73|8.07|6.67|0
1652141450000|2022-05-10 00:10:50|7.98|6.58|7.96|6.56|7.98|6.58|7.93|6.53|0
1652141460000|2022-05-10 00:11:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1652141470000|2022-05-10 00:11:10|7.98|6.58|7.97|6.57|7.99|6.59|7.97|6.57|0
1652141480000|2022-05-10 00:11:20|7.95|6.55|7.98|6.58|7.98|6.58|7.94|6.54|0
1652141490000|2022-05-10 00:11:30|7.99|6.59|7.98|6.58|8.01|6.61|7.98|6.58|0
1652141500000|2022-05-10 00:11:40|7.97|6.57|7.99|6.59|7.99|6.59|7.97|6.57|0
1652141510000|2022-05-10 00:11:50|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1652141520000|2022-05-10 00:12:00|7.95|6.55|7.91|6.51|7.95|6.55|7.91|6.51|0
1652141530000|2022-05-10 00:12:10|7.89|6.49|7.89|6.49|7.91|6.51|7.89|6.49|0
1652141540000|2022-05-10 00:12:20|7.91|6.51|7.94|6.54|7.94|6.54|7.91|6.51|0
1652141550000|2022-05-10 00:12:30|7.95|6.55|7.91|6.51|7.95|6.55|7.91|6.51|0
1652141560000|2022-05-10 00:12:40|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1652141570000|2022-05-10 00:12:50|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1652141580000|2022-05-10 00:13:00|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652141590000|2022-05-10 00:13:10|8.01|6.55|7.99|6.54|8.01|6.55|7.98|6.53|0
1652141600000|2022-05-10 00:13:20|7.98|6.53|7.98|6.53|7.98|6.53|7.94|6.5|0
1652141610000|2022-05-10 00:13:30|7.97|6.52|7.96|6.51|7.97|6.52|7.94|6.5|0
1652141620000|2022-05-10 00:13:40|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652141630000|2022-05-10 00:13:50|7.98|6.53|8.01|6.55|8.01|6.55|7.98|6.53|0
1652141640000|2022-05-10 00:14:00|8.02|6.56|7.98|6.53|8.02|6.56|7.98|6.53|0
1652141650000|2022-05-10 00:14:10|7.99|6.54|7.95|6.51|7.99|6.54|7.95|6.51|0
1652141660000|2022-05-10 00:14:20|7.93|6.49|7.93|6.49|7.93|6.49|7.93|6.49|0
1652141670000|2022-05-10 00:14:30|7.91|6.47|7.93|6.49|7.93|6.49|7.91|6.47|0
1652141680000|2022-05-10 00:14:40|7.88|6.45|7.9|6.46|7.91|6.47|7.88|6.45|0
1652141690000|2022-05-10 00:14:50|7.74|6.33|7.7|6.3|7.74|6.33|7.7|6.3|0
1652141700000|2022-05-10 00:15:00|7.69|6.29|7.54|6.14|7.69|6.29|7.54|6.14|0
1652141710000|2022-05-10 00:15:10|7.55|6.15|7.55|6.15|7.58|6.18|7.55|6.15|0
1652141720000|2022-05-10 00:15:20|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1652141730000|2022-05-10 00:15:30|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652141740000|2022-05-10 00:15:40|7.26|5.86|7.26|5.86|7.28|5.88|7.26|5.86|0
1652141750000|2022-05-10 00:15:50|7.28|5.88|7.31|5.91|7.31|5.91|7.28|5.88|0
1652141760000|2022-05-10 00:16:00|7.24|5.84|6.96|5.56|7.24|5.84|6.96|5.56|0
1652141770000|2022-05-10 00:16:10|6.97|5.57|7.03|5.63|7.03|5.63|6.97|5.57|0
1652141780000|2022-05-10 00:16:20|7.06|5.66|6.94|5.54|7.06|5.66|6.94|5.54|0
1652141790000|2022-05-10 00:16:30|6.96|5.56|6.93|5.53|6.96|5.56|6.92|5.52|0
1652141800000|2022-05-10 00:16:40|6.75|5.35|7.28|5.88|7.28|5.88|6.75|5.35|0
1652141810000|2022-05-10 00:16:50|7.36|5.96|7.45|6.05|7.45|6.05|7.36|5.96|0
1652141820000|2022-05-10 00:17:00|7.41|6.01|7.44|6.04|7.47|6.07|7.41|6.01|0
1652141830000|2022-05-10 00:17:10|7.42|6.02|7.4|6|7.43|6.03|7.4|6|0
1652141840000|2022-05-10 00:17:20|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1652141850000|2022-05-10 00:17:30|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1652141860000|2022-05-10 00:17:40|7.47|6.07|7.37|5.97|7.47|6.07|7.37|5.97|0
1652141870000|2022-05-10 00:17:50|7.32|5.92|7.34|5.94|7.36|5.96|7.32|5.92|0
1652141880000|2022-05-10 00:18:00|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652141890000|2022-05-10 00:18:10|7.34|5.94|7.37|5.97|7.38|5.98|7.34|5.94|0
1652141900000|2022-05-10 00:18:20|7.36|5.96|7.37|5.97|7.37|5.97|7.33|5.93|0
1652141910000|2022-05-10 00:18:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652141920000|2022-05-10 00:18:40|7.33|5.93|7.4|6|7.4|6|7.33|5.93|0
1652141930000|2022-05-10 00:18:50|7.46|6.06|7.41|6.01|7.46|6.06|7.41|6.01|0
1652141940000|2022-05-10 00:19:00|7.39|5.99|7.35|5.95|7.4|6|7.35|5.95|0
1652141950000|2022-05-10 00:19:10|7.39|5.99|7.39|5.99|7.42|6.02|7.39|5.99|0
1652141960000|2022-05-10 00:19:20|7.38|5.98|7.41|6.01|7.41|6.01|7.37|5.97|0
1652141970000|2022-05-10 00:19:30|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1652141980000|2022-05-10 00:19:40|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1652141990000|2022-05-10 00:19:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652142000000|2022-05-10 00:20:00|7.41|6.01|7.26|5.86|7.41|6.01|7.26|5.86|0
1652142010000|2022-05-10 00:20:10|7.24|5.84|7.27|5.87|7.27|5.87|7.22|5.82|0
1652142020000|2022-05-10 00:20:20|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652142030000|2022-05-10 00:20:30|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1652142040000|2022-05-10 00:20:40|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1652142050000|2022-05-10 00:20:50|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652142060000|2022-05-10 00:21:00|7.31|5.91|7.33|5.93|7.33|5.93|7.29|5.89|0
1652142070000|2022-05-10 00:21:10|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652142080000|2022-05-10 00:21:20|7.41|6.01|7.37|5.97|7.41|6.01|7.37|5.97|0
1652142090000|2022-05-10 00:21:30|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1652142100000|2022-05-10 00:21:40|7.58|6.18|7.63|6.23|7.63|6.23|7.58|6.18|0
1652142110000|2022-05-10 00:21:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652142120000|2022-05-10 00:22:00|7.66|6.26|7.65|6.25|7.66|6.26|7.63|6.23|0
1652142130000|2022-05-10 00:22:10|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1652142140000|2022-05-10 00:22:20|7.58|6.18|7.62|6.22|7.62|6.22|7.58|6.18|0
1652142150000|2022-05-10 00:22:30|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1652142160000|2022-05-10 00:22:40|7.59|6.19|7.6|6.2|7.62|6.22|7.59|6.19|0
1652142170000|2022-05-10 00:22:50|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1652142180000|2022-05-10 00:23:00|7.59|6.19|7.69|6.29|7.69|6.29|7.52|6.12|0
1652142190000|2022-05-10 00:23:10|7.72|6.32|7.77|6.36|7.77|6.36|7.72|6.32|0
1652142200000|2022-05-10 00:23:20|7.74|6.34|7.74|6.33|7.75|6.34|7.74|6.33|0
1652142210000|2022-05-10 00:23:30|7.77|6.36|7.77|6.36|7.77|6.36|7.75|6.34|0
1652142220000|2022-05-10 00:23:40|7.75|6.34|7.77|6.36|7.77|6.36|7.75|6.34|0
1652142230000|2022-05-10 00:23:50|7.8|6.38|7.83|6.41|7.83|6.41|7.8|6.38|0
1652142240000|2022-05-10 00:24:00|7.84|6.42|7.83|6.41|7.84|6.42|7.83|6.41|0
1652142250000|2022-05-10 00:24:10|7.81|6.39|7.83|6.41|7.83|6.41|7.81|6.39|0
1652142260000|2022-05-10 00:24:20|7.8|6.38|7.81|6.39|7.81|6.39|7.8|6.38|0
1652142270000|2022-05-10 00:24:30|7.77|6.36|7.77|6.35|7.78|6.37|7.77|6.35|0
1652142280000|2022-05-10 00:24:40|7.78|6.37|7.81|6.39|7.81|6.39|7.78|6.37|0
1652142290000|2022-05-10 00:24:50|7.8|6.38|7.77|6.35|7.8|6.38|7.77|6.35|0
1652142300000|2022-05-10 00:25:00|7.75|6.34|7.77|6.35|7.77|6.35|7.72|6.32|0
1652142310000|2022-05-10 00:25:10|7.78|6.37|7.78|6.37|7.8|6.38|7.77|6.36|0
1652142320000|2022-05-10 00:25:20|7.81|6.39|7.77|6.35|7.81|6.39|7.77|6.35|0
1652142330000|2022-05-10 00:25:30|7.79|6.37|7.8|6.39|7.8|6.39|7.77|6.36|0
1652142340000|2022-05-10 00:25:40|7.81|6.38|7.8|6.39|7.81|6.39|7.8|6.38|0
1652142350000|2022-05-10 00:25:50|7.82|6.4|7.83|6.4|7.84|6.42|7.82|6.4|0
1652142360000|2022-05-10 00:26:00|7.81|6.39|7.82|6.4|7.82|6.4|7.8|6.38|0
1652142370000|2022-05-10 00:26:10|7.83|6.42|7.84|6.42|7.84|6.42|7.83|6.42|0
1652142380000|2022-05-10 00:26:20|7.86|6.43|7.8|6.38|7.86|6.43|7.8|6.38|0
1652142390000|2022-05-10 00:26:30|7.79|6.37|7.78|6.37|7.8|6.39|7.78|6.37|0
1652142400000|2022-05-10 00:26:40|7.81|6.39|7.83|6.4|7.84|6.42|7.81|6.39|0
1652142410000|2022-05-10 00:26:50|7.81|6.39|7.78|6.37|7.87|6.44|7.78|6.37|0
1652142420000|2022-05-10 00:27:00|7.8|6.38|7.8|6.38|7.8|6.38|7.8|6.38|0
1652142430000|2022-05-10 00:27:10|7.81|6.39|7.84|6.42|7.86|6.43|7.81|6.39|0
1652142440000|2022-05-10 00:27:20|7.87|6.44|7.92|6.48|7.92|6.48|7.87|6.44|0
1652142450000|2022-05-10 00:27:30|7.81|6.39|7.81|6.39|7.84|6.42|7.81|6.39|0
1652142460000|2022-05-10 00:27:40|7.83|6.4|7.87|6.44|7.87|6.44|7.83|6.4|0
1652142470000|2022-05-10 00:27:50|7.92|6.48|7.95|6.51|7.95|6.51|7.91|6.47|0
1652142480000|2022-05-10 00:28:00|7.94|6.49|7.93|6.49|7.94|6.5|7.93|6.49|0
1652142490000|2022-05-10 00:28:10|7.91|6.47|7.86|6.43|7.91|6.47|7.86|6.43|0
1652142500000|2022-05-10 00:28:20|7.85|6.42|7.84|6.42|7.86|6.43|7.84|6.42|0
1652142510000|2022-05-10 00:28:30|7.83|6.4|7.87|6.44|7.87|6.44|7.83|6.4|0
1652142520000|2022-05-10 00:28:40|7.86|6.43|7.86|6.43|7.9|6.46|7.86|6.43|0
1652142530000|2022-05-10 00:28:50|7.83|6.41|7.81|6.39|7.83|6.41|7.81|6.39|0
1652142540000|2022-05-10 00:29:00|7.8|6.38|7.74|6.33|7.8|6.38|7.74|6.33|0
1652142550000|2022-05-10 00:29:10|7.7|6.3|7.7|6.3|7.72|6.32|7.68|6.28|0
1652142560000|2022-05-10 00:29:20|7.69|6.29|7.72|6.32|7.72|6.32|7.69|6.29|0
1652142570000|2022-05-10 00:29:30|7.77|6.35|7.8|6.38|7.8|6.38|7.77|6.35|0
1652142580000|2022-05-10 00:29:40|7.78|6.37|7.78|6.37|7.79|6.37|7.78|6.37|0
1652142590000|2022-05-10 00:29:50|7.77|6.35|7.8|6.38|7.8|6.38|7.77|6.35|0
1652142600000|2022-05-10 00:30:00|7.85|6.42|7.86|6.43|7.86|6.43|7.81|6.39|0
1652142610000|2022-05-10 00:30:10|7.87|6.44|7.9|6.46|7.94|6.49|7.87|6.44|0
1652142620000|2022-05-10 00:30:20|7.92|6.47|7.9|6.47|7.92|6.48|7.9|6.46|0
1652142630000|2022-05-10 00:30:30|7.91|6.45|7.89|6.45|7.91|6.45|7.89|6.45|0
1652142640000|2022-05-10 00:30:40|7.85|6.42|7.84|6.42|7.89|6.45|7.84|6.42|0
1652142650000|2022-05-10 00:30:50|7.85|6.43|7.87|6.44|7.87|6.44|7.85|6.43|0
1652142660000|2022-05-10 00:31:00|7.9|6.47|7.84|6.42|7.9|6.47|7.84|6.42|0
1652142670000|2022-05-10 00:31:10|7.83|6.41|7.8|6.38|7.83|6.41|7.8|6.38|0
1652142680000|2022-05-10 00:31:20|7.87|6.44|7.86|6.43|7.87|6.44|7.85|6.42|0
1652142690000|2022-05-10 00:31:30|7.89|6.45|7.92|6.48|7.92|6.48|7.89|6.45|0
1652142700000|2022-05-10 00:31:40|7.9|6.47|7.97|6.52|7.97|6.52|7.9|6.47|0
1652142710000|2022-05-10 00:31:50|8.03|6.57|8.09|6.62|8.09|6.62|8|6.54|0
1652142720000|2022-05-10 00:32:00|8.05|6.59|8.01|6.56|8.05|6.59|8.01|6.56|0
1652142730000|2022-05-10 00:32:10|7.96|6.51|7.95|6.5|7.97|6.52|7.95|6.5|0
1652142740000|2022-05-10 00:32:20|7.96|6.51|7.9|6.47|7.96|6.51|7.89|6.45|0
1652142750000|2022-05-10 00:32:30|7.92|6.48|8|6.55|8|6.55|7.9|6.47|0
1652142760000|2022-05-10 00:32:40|7.96|6.51|8.03|6.57|8.03|6.57|7.96|6.51|0
1652142770000|2022-05-10 00:32:50|8.04|6.58|8.04|6.58|8.06|6.59|8.04|6.58|0
1652142780000|2022-05-10 00:33:00|8.05|6.59|7.98|6.53|8.05|6.59|7.98|6.53|0
1652142790000|2022-05-10 00:33:10|7.96|6.51|7.97|6.52|7.97|6.52|7.96|6.51|0
1652142800000|2022-05-10 00:33:20|7.98|6.53|7.95|6.5|7.98|6.53|7.95|6.5|0
1652142810000|2022-05-10 00:33:30|7.97|6.52|7.95|6.5|7.97|6.52|7.93|6.49|0
1652142820000|2022-05-10 00:33:40|7.97|6.52|7.98|6.53|7.98|6.53|7.96|6.51|0
1652142830000|2022-05-10 00:33:50|8|6.54|8|6.55|8.01|6.56|8|6.54|0
1652142840000|2022-05-10 00:34:00|8.03|6.57|8.04|6.58|8.06|6.59|8.03|6.57|0
1652142850000|2022-05-10 00:34:10|8.03|6.57|8.07|6.6|8.07|6.6|8.03|6.57|0
1652142860000|2022-05-10 00:34:20|8.11|6.63|8.11|6.64|8.12|6.64|8.09|6.62|0
1652142870000|2022-05-10 00:34:30|8.01|6.56|8.05|6.59|8.06|6.59|8.01|6.56|0
1652142880000|2022-05-10 00:34:40|8.02|6.56|8.04|6.58|8.04|6.58|8.01|6.56|0
1652142890000|2022-05-10 00:34:50|8.06|6.59|8.08|6.61|8.09|6.62|8.06|6.59|0
1652142900000|2022-05-10 00:35:00|8.11|6.63|8.07|6.6|8.11|6.64|8.07|6.6|0
1652142910000|2022-05-10 00:35:10|8.1|6.63|8.12|6.65|8.12|6.65|8.07|6.6|0
1652142920000|2022-05-10 00:35:20|8.04|6.57|8.04|6.57|8.04|6.58|8.04|6.57|0
1652142930000|2022-05-10 00:35:30|8.01|6.56|8|6.54|8.04|6.57|8|6.54|0
1652142940000|2022-05-10 00:35:40|8.04|6.57|8.06|6.59|8.07|6.6|8.04|6.57|0
1652142950000|2022-05-10 00:35:50|8.08|6.61|8.09|6.62|8.12|6.65|8.08|6.61|0
1652142960000|2022-05-10 00:36:00|8.11|6.63|8.11|6.63|8.11|6.63|8.1|6.63|0
1652142970000|2022-05-10 00:36:10|8.09|6.62|8.19|6.7|8.2|6.71|8.09|6.62|0
1652142980000|2022-05-10 00:36:20|8.17|6.68|8.2|6.71|8.2|6.71|8.17|6.68|0
1652142990000|2022-05-10 00:36:30|8.23|6.74|8.19|6.7|8.23|6.74|8.15|6.67|0
1652143000000|2022-05-10 00:36:40|8.22|6.72|8.2|6.71|8.22|6.72|8.2|6.71|0
1652143010000|2022-05-10 00:36:50|8.19|6.7|8.15|6.66|8.19|6.7|8.15|6.66|0
1652143020000|2022-05-10 00:37:00|8.18|6.69|8.17|6.68|8.19|6.7|8.17|6.68|0
1652143030000|2022-05-10 00:37:10|8.15|6.67|8.11|6.63|8.15|6.67|8.11|6.63|0
1652143040000|2022-05-10 00:37:20|8.09|6.62|8.09|6.62|8.1|6.63|8.09|6.62|0
1652143050000|2022-05-10 00:37:30|8.12|6.65|8.1|6.63|8.12|6.65|8.1|6.63|0
1652143060000|2022-05-10 00:37:40|8.09|6.62|8.07|6.61|8.09|6.62|8.07|6.61|0
1652143070000|2022-05-10 00:37:50|8.06|6.59|8.06|6.59|8.07|6.61|8.06|6.59|0
1652143080000|2022-05-10 00:38:00|8.07|6.61|8.09|6.62|8.09|6.62|8.07|6.61|0
1652143090000|2022-05-10 00:38:10|8.07|6.61|8.09|6.62|8.09|6.62|8.06|6.59|0
1652143100000|2022-05-10 00:38:20|8.03|6.57|7.98|6.53|8.03|6.57|7.98|6.53|0
1652143110000|2022-05-10 00:38:30|7.96|6.52|7.96|6.51|7.96|6.52|7.96|6.51|0
1652143120000|2022-05-10 00:38:40|7.95|6.5|7.96|6.52|7.96|6.52|7.93|6.49|0
1652143130000|2022-05-10 00:38:50|7.98|6.53|8.01|6.55|8.01|6.55|7.96|6.52|0
1652143140000|2022-05-10 00:39:00|8.03|6.57|8.04|6.58|8.04|6.58|8.01|6.55|0
1652143150000|2022-05-10 00:39:10|7.95|6.5|7.96|6.51|7.96|6.51|7.93|6.49|0
1652143160000|2022-05-10 00:39:20|7.97|6.52|7.97|6.52|7.98|6.53|7.96|6.52|0
1652143170000|2022-05-10 00:39:30|7.96|6.5|7.95|6.5|7.96|6.5|7.95|6.5|0
1652143180000|2022-05-10 00:39:40|7.92|6.48|7.93|6.49|7.93|6.49|7.92|6.48|0
1652143190000|2022-05-10 00:39:50|7.9|6.46|7.92|6.48|7.92|6.48|7.9|6.46|0
1652143200000|2022-05-10 00:40:00|7.93|6.49|7.93|6.49|7.93|6.49|7.92|6.48|0
1652143210000|2022-05-10 00:40:10|7.94|6.5|7.95|6.5|7.95|6.5|7.94|6.5|0
1652143220000|2022-05-10 00:40:20|7.93|6.49|7.97|6.52|7.97|6.52|7.93|6.49|0
1652143230000|2022-05-10 00:40:30|7.99|6.54|7.94|6.5|7.99|6.54|7.94|6.5|0
1652143240000|2022-05-10 00:40:40|7.92|6.48|7.95|6.5|7.95|6.5|7.92|6.48|0
1652143250000|2022-05-10 00:40:50|7.96|6.52|7.95|6.5|7.96|6.52|7.95|6.5|0
1652143260000|2022-05-10 00:41:00|7.96|6.52|7.99|6.54|7.99|6.54|7.96|6.52|0
1652143270000|2022-05-10 00:41:10|7.95|6.5|7.85|6.43|7.95|6.5|7.85|6.43|0
1652143280000|2022-05-10 00:41:20|7.84|6.42|7.82|6.4|7.84|6.43|7.82|6.4|0
1652143290000|2022-05-10 00:41:30|7.81|6.39|7.78|6.37|7.81|6.39|7.78|6.36|0
1652143300000|2022-05-10 00:41:40|7.76|6.36|7.75|6.34|7.76|6.36|7.73|6.33|0
1652143310000|2022-05-10 00:41:50|7.76|6.35|7.79|6.38|7.81|6.39|7.76|6.35|0
1652143320000|2022-05-10 00:42:00|7.77|6.36|7.73|6.33|7.77|6.36|7.73|6.33|0
1652143330000|2022-05-10 00:42:10|7.72|6.31|7.73|6.33|7.73|6.33|7.72|6.31|0
1652143340000|2022-05-10 00:42:20|7.72|6.31|7.76|6.35|7.76|6.35|7.72|6.31|0
1652143350000|2022-05-10 00:42:30|7.79|6.38|7.78|6.37|7.79|6.38|7.78|6.36|0
1652143360000|2022-05-10 00:42:40|7.84|6.41|7.84|6.41|7.85|6.43|7.84|6.41|0
1652143370000|2022-05-10 00:42:50|7.83|6.42|7.85|6.42|7.85|6.43|7.83|6.42|0
1652143380000|2022-05-10 00:43:00|7.87|6.44|7.87|6.44|7.88|6.44|7.87|6.44|0
1652143390000|2022-05-10 00:43:10|7.88|6.45|7.9|6.46|7.9|6.46|7.88|6.45|0
1652143400000|2022-05-10 00:43:20|7.95|6.5|7.95|6.5|7.96|6.51|7.95|6.5|0
1652143410000|2022-05-10 00:43:30|7.96|6.51|7.95|6.51|7.96|6.51|7.95|6.51|0
1652143420000|2022-05-10 00:43:40|7.96|6.58|8.04|6.58|8.04|6.58|7.96|6.58|0
1652143430000|2022-05-10 00:43:50|8.06|6.59|8.02|6.57|8.06|6.59|8.02|6.57|0
1652143440000|2022-05-10 00:44:00|8.01|6.56|7.99|6.54|8.01|6.57|7.99|6.54|0
1652143450000|2022-05-10 00:44:10|7.98|6.53|8.01|6.55|8.01|6.55|7.98|6.53|0
1652143460000|2022-05-10 00:44:20|8.06|6.59|8.07|6.6|8.09|6.62|8.06|6.59|0
1652143470000|2022-05-10 00:44:30|8.08|6.61|8.04|6.58|8.08|6.61|8.02|6.57|0
1652143480000|2022-05-10 00:44:40|8.09|6.62|8.14|6.66|8.14|6.66|8.07|6.6|0
1652143490000|2022-05-10 00:44:50|8.13|6.65|8.18|6.69|8.19|6.7|8.13|6.65|0
1652143500000|2022-05-10 00:45:00|8.17|6.68|8.14|6.66|8.18|6.7|8.14|6.66|0
1652143510000|2022-05-10 00:45:10|8.1|6.62|8.12|6.64|8.12|6.64|8.1|6.62|0
1652143520000|2022-05-10 00:45:20|8.22|6.72|8.14|6.66|8.22|6.72|8.14|6.66|0
1652143530000|2022-05-10 00:45:30|8.15|6.67|8.18|6.7|8.18|6.7|8.15|6.67|0
1652143540000|2022-05-10 00:45:40|8.17|6.68|8.17|6.68|8.17|6.68|8.17|6.68|0
1652143550000|2022-05-10 00:45:50|8.15|6.67|8.2|6.71|8.2|6.71|8.14|6.66|0
1652143560000|2022-05-10 00:46:00|8.17|6.68|8.17|6.68|8.2|6.71|8.17|6.68|0
1652143570000|2022-05-10 00:46:10|8.16|6.66|8.17|6.68|8.17|6.68|8.14|6.66|0
1652143580000|2022-05-10 00:46:20|8.15|6.67|8.1|6.63|8.15|6.67|8.1|6.63|0
1652143590000|2022-05-10 00:46:30|8.11|6.64|8.06|6.59|8.12|6.64|8.06|6.59|0
1652143600000|2022-05-10 00:46:40|8.04|6.58|8.05|6.58|8.05|6.58|8.04|6.58|0
1652143610000|2022-05-10 00:46:50|8.04|6.6|8.07|6.6|8.07|6.6|8.04|6.6|0
1652143620000|2022-05-10 00:47:00|8.09|6.62|8.06|6.59|8.09|6.62|8.06|6.59|0
1652143630000|2022-05-10 00:47:10|8.04|6.58|8.03|6.57|8.06|6.59|8.03|6.57|0
1652143640000|2022-05-10 00:47:20|8.02|6.56|8.02|6.56|8.02|6.56|8|6.55|0
1652143660000|2022-05-10 00:47:40|8.04|6.58|7.99|6.54|8.04|6.58|7.99|6.54|0
1652143670000|2022-05-10 00:47:50|8.01|6.55|8.02|6.56|8.02|6.56|8.01|6.55|0
1652143680000|2022-05-10 00:48:00|8.04|6.58|8.02|6.56|8.06|6.59|8.02|6.56|0
1652143690000|2022-05-10 00:48:10|7.99|6.54|7.96|6.51|7.99|6.54|7.95|6.51|0
1652143700000|2022-05-10 00:48:20|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652143710000|2022-05-10 00:48:30|7.95|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652143720000|2022-05-10 00:48:40|7.9|6.46|7.91|6.47|7.91|6.47|7.9|6.46|0
1652143730000|2022-05-10 00:48:50|7.9|6.46|7.88|6.45|7.9|6.46|7.88|6.45|0
1652143740000|2022-05-10 00:49:00|7.87|6.44|7.87|6.44|7.87|6.44|7.87|6.44|0
1652143750000|2022-05-10 00:49:10|7.88|6.45|7.89|6.46|7.9|6.46|7.88|6.45|0
1652143760000|2022-05-10 00:49:20|7.88|6.45|7.9|6.46|7.9|6.46|7.88|6.45|0
1652143770000|2022-05-10 00:49:30|7.88|6.45|7.85|6.42|7.88|6.45|7.85|6.42|0
1652143780000|2022-05-10 00:49:40|7.87|6.44|7.85|6.42|7.87|6.44|7.85|6.42|0
1652143790000|2022-05-10 00:49:50|7.86|6.43|7.85|6.42|7.86|6.43|7.85|6.42|0
1652143800000|2022-05-10 00:50:00|7.87|6.44|7.84|6.41|7.87|6.44|7.83|6.4|0
1652143810000|2022-05-10 00:50:10|7.85|6.42|7.96|6.51|7.96|6.51|7.85|6.42|0
1652143820000|2022-05-10 00:50:20|7.99|6.54|7.98|6.53|7.99|6.54|7.98|6.53|0
1652143830000|2022-05-10 00:50:30|7.96|6.51|7.97|6.52|7.99|6.54|7.96|6.51|0
1652143840000|2022-05-10 00:50:40|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652143850000|2022-05-10 00:50:50|8.01|6.55|7.99|6.54|8.01|6.55|7.99|6.54|0
1652143860000|2022-05-10 00:51:00|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652143870000|2022-05-10 00:51:10|8.01|6.55|7.95|6.51|8.01|6.55|7.95|6.51|0
1652143880000|2022-05-10 00:51:20|7.94|6.5|7.95|6.51|7.96|6.51|7.94|6.5|0
1652143890000|2022-05-10 00:51:30|7.94|6.5|7.9|6.46|7.94|6.5|7.88|6.45|0
1652143900000|2022-05-10 00:51:40|7.86|6.43|7.82|6.4|7.87|6.44|7.82|6.4|0
1652143910000|2022-05-10 00:51:50|7.8|6.39|7.8|6.39|7.8|6.39|7.79|6.37|0
1652143920000|2022-05-10 00:52:00|7.82|6.4|7.82|6.4|7.82|6.4|7.81|6.39|0
1652143930000|2022-05-10 00:52:10|7.87|6.44|7.86|6.43|7.9|6.46|7.86|6.43|0
1652143940000|2022-05-10 00:52:20|7.83|6.41|7.85|6.42|7.85|6.42|7.83|6.41|0
1652143950000|2022-05-10 00:52:30|7.86|6.43|7.83|6.41|7.86|6.43|7.83|6.41|0
1652143960000|2022-05-10 00:52:40|7.81|6.39|7.78|6.37|7.81|6.39|7.78|6.37|0
1652143970000|2022-05-10 00:52:50|7.79||7.79||7.79||7.79||0
1652143980000|2022-05-10 00:53:00|7.8|6.38|7.79|6.37|7.8|6.38|7.79|6.37|0
1652143990000|2022-05-10 00:53:10|7.77|6.36|7.76|6.35|7.77|6.36|7.76|6.35|0
1652144000000|2022-05-10 00:53:20|7.79|6.37|7.79|6.37|7.79|6.37|7.77|6.36|0
1652144010000|2022-05-10 00:53:30|7.82|6.4|7.85|6.42|7.85|6.42|7.82|6.4|0
1652144020000|2022-05-10 00:53:40|7.83|6.41|7.84|6.42|7.85|6.42|7.83|6.41|0
1652144030000|2022-05-10 00:53:50|7.87|6.44|7.9|6.46|7.91|6.47|7.87|6.44|0
1652144040000|2022-05-10 00:54:00|7.88|6.45|7.93|6.49|7.93|6.49|7.88|6.45|0
1652144050000|2022-05-10 00:54:10|7.94|6.5|7.9|6.46|7.94|6.5|7.9|6.46|0
1652144060000|2022-05-10 00:54:20|7.91|6.47|7.93|6.49|7.94|6.5|7.91|6.47|0
1652144070000|2022-05-10 00:54:30|7.97|6.52|7.99|6.54|7.99|6.54|7.97|6.52|0
1652144080000|2022-05-10 00:54:40|8||7.99||8||7.99||0
1652144090000|2022-05-10 00:54:50|8.01|6.55|7.97|6.52|8.01|6.55|7.97|6.52|0
1652144100000|2022-05-10 00:55:00|7.96|6.51|7.94|6.5|7.97|6.52|7.94|6.5|0
1652144110000|2022-05-10 00:55:10|7.95|6.56|7.99|6.54|8.01|6.56|7.95|6.54|0
1652144120000|2022-05-10 00:55:20|7.98|6.53|8.1|6.63|8.1|6.63|7.98|6.53|0
1652144130000|2022-05-10 00:55:30|8.09|6.62|8.06|6.59|8.12|6.65|8.06|6.59|0
1652144140000|2022-05-10 00:55:40|8.04|6.58|8.13|6.65|8.13|6.65|8.02|6.56|0
1652144150000|2022-05-10 00:55:50|8.09|6.62|8.13|6.65|8.13|6.65|8.08|6.61|0
1652144160000|2022-05-10 00:56:00|8.11|6.63|8.04|6.58|8.11|6.63|8.04|6.58|0
1652144170000|2022-05-10 00:56:10|8.05|6.59|8.1|6.63|8.1|6.63|8.05|6.59|0
1652144180000|2022-05-10 00:56:20|8.09|6.62|8.1|6.63|8.1|6.63|8.09|6.62|0
1652144190000|2022-05-10 00:56:30|8.09|6.62|8.02|6.56|8.09|6.62|8.02|6.56|0
1652144200000|2022-05-10 00:56:40|8.01|6.54|7.97|6.52|8.01|6.54|7.97|6.52|0
1652144210000|2022-05-10 00:56:50|7.96|6.51|7.96|6.51|7.96|6.51|7.96|6.51|0
1652144220000|2022-05-10 00:57:00|7.97|6.52|7.93|6.49|7.97|6.52|7.93|6.49|0
1652144230000|2022-05-10 00:57:10|7.94|6.5|7.96|6.51|7.96|6.51|7.93|6.49|0
1652144240000|2022-05-10 00:57:20|7.97|6.52|7.96|6.51|7.98|6.53|7.96|6.51|0
1652144250000|2022-05-10 00:57:30|7.97|6.52|7.96|6.51|7.97|6.52|7.96|6.51|0
1652144260000|2022-05-10 00:57:40|7.99|6.54|7.97|6.52|7.99|6.54|7.97|6.52|0
1652144270000|2022-05-10 00:57:50|7.99|6.54|7.96|6.51|7.99|6.54|7.96|6.51|0
1652144280000|2022-05-10 00:58:00|7.94|6.52|7.96|6.51|7.96|6.52|7.94|6.5|0
1652144290000|2022-05-10 00:58:10|8.03|6.57|8.02|6.56|8.03|6.57|8.01|6.56|0
1652144300000|2022-05-10 00:58:20|7.99|6.54|7.99|6.54|7.99|6.54|7.99|6.54|0
1652144310000|2022-05-10 00:58:30|7.98|6.53|7.94|6.5|7.99|6.54|7.93|6.49|0
1652144320000|2022-05-10 00:58:40|7.95|6.52|7.98|6.53|7.99|6.54|7.95|6.52|0
1652144330000|2022-05-10 00:58:50|7.97|6.52|8|6.54|8|6.54|7.97|6.52|0
1652144340000|2022-05-10 00:59:00|7.99|6.53|7.95|6.5|7.99|6.53|7.95|6.5|0
1652144350000|2022-05-10 00:59:10|7.96|6.52|7.96|6.51|7.98|6.53|7.96|6.51|0
1652144360000|2022-05-10 00:59:20||6.52||6.52||6.52||6.51|0
1652144370000|2022-05-10 00:59:30|7.94|6.5|7.97|6.52|7.97|6.52|7.94|6.5|0
1652144380000|2022-05-10 00:59:40|7.99|6.54|7.99|6.54|8|6.55|7.99|6.54|0
1652144390000|2022-05-10 00:59:50|8.06|6.59|8.05|6.59|8.07|6.6|8.05|6.59|0
1652144400000|2022-05-10 01:00:00|8.11|6.63|8.09|6.62|8.14|6.66|8.09|6.62|0
1652144410000|2022-05-10 01:00:10|8.08|6.61|8.09|6.62|8.09|6.62|8.05|6.59|0
1652144420000|2022-05-10 01:00:20|8.08|6.61|8.03|6.57|8.08|6.61|8.03|6.57|0
1652144430000|2022-05-10 01:00:30|8.05|6.59|8.05|6.59|8.05|6.59|8.05|6.59|0
1652144440000|2022-05-10 01:00:40|8.02|6.56|8|6.55|8.03|6.57|8|6.55|0
1652144450000|2022-05-10 01:00:50|7.99|6.54|7.94|6.5|7.99|6.54|7.94|6.5|0
1652144460000|2022-05-10 01:01:00|7.97|6.52|7.91|6.47|7.97|6.52|7.91|6.47|0
1652144470000|2022-05-10 01:01:10|7.9|6.46|7.89|6.46|7.9|6.46|7.88|6.45|0
1652144480000|2022-05-10 01:01:20|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1652144490000|2022-05-10 01:01:30|7.99|6.54|7.9|6.46|7.99|6.54|7.9|6.46|0
1652144500000|2022-05-10 01:01:40|7.89|6.47|7.91|6.47|7.91|6.47|7.89|6.47|0
1652144510000|2022-05-10 01:01:50|7.89|6.46|7.94|6.5|7.94|6.5|7.89|6.46|0
1652144520000|2022-05-10 01:02:00|7.92|6.48|7.91|6.47|7.94|6.5|7.91|6.47|0
1652144530000|2022-05-10 01:02:10|7.87|6.44|7.82|6.39|7.87|6.44|7.82|6.39|0
1652144540000|2022-05-10 01:02:20|7.87|6.44|7.88|6.45|7.88|6.45|7.86|6.43|0
1652144550000|2022-05-10 01:02:30|7.87|6.44|7.86|6.43|7.87|6.44|7.86|6.43|0
1652144560000|2022-05-10 01:02:40|7.88|6.45|7.89|6.46|7.89|6.46|7.86|6.43|0
1652144570000|2022-05-10 01:02:50|7.92|6.48|7.86|6.43|7.92|6.48|7.86|6.43|0
1652144580000|2022-05-10 01:03:00|7.85|6.42|7.84|6.41|7.85|6.42|7.84|6.41|0
1652144590000|2022-05-10 01:03:10|7.85|6.42|7.86|6.43|7.86|6.43|7.85|6.42|0
1652144600000|2022-05-10 01:03:20|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652144610000|2022-05-10 01:03:30|7.94|6.5|8.02|6.56|8.02|6.56|7.94|6.5|0
1652144620000|2022-05-10 01:03:40|8|6.55|7.96|6.51|8|6.55|7.96|6.51|0
1652144630000|2022-05-10 01:03:50|7.94|6.5|7.92|6.48|7.96|6.51|7.92|6.48|0
1652144640000|2022-05-10 01:04:00|7.91|6.47|7.9|6.46|7.92|6.48|7.9|6.46|0
1652144650000|2022-05-10 01:04:10|7.91|6.47|7.9|6.46|7.91|6.47|7.9|6.46|0
1652144660000|2022-05-10 01:04:20|7.92|6.48|7.89|6.46|7.92|6.48|7.89|6.46|0
1652144670000|2022-05-10 01:04:30|7.86|6.43|8.01|6.55|8.01|6.55|7.86|6.43|0
1652144680000|2022-05-10 01:04:40|8|6.53|7.99|6.53|8.01|6.53|7.98|6.53|0
1652144690000|2022-05-10 01:04:50|7.97|6.52|7.95|6.5|7.98|6.53|7.95|6.5|0
1652144700000|2022-05-10 01:05:00|7.97|6.52|7.95|6.51|7.97|6.52|7.95|6.5|0
1652144710000|2022-05-10 01:05:10|7.96|6.56|8.02|6.56|8.02|6.56|7.95|6.56|0
1652144720000|2022-05-10 01:05:20|8.06|6.6|8.1|6.62|8.1|6.62|8.06|6.6|0
1652144730000|2022-05-10 01:05:30|8.14|6.66|8.16|6.68|8.16|6.68|8.14|6.66|0
1652144740000|2022-05-10 01:05:40|8.17|6.69|8.17|6.68|8.18|6.69|8.17|6.68|0
1652144750000|2022-05-10 01:05:50|8.16|6.73|8.24|6.74|8.24|6.74|8.16|6.73|0
1652144760000|2022-05-10 01:06:00|8.19|6.7|8.22|6.73|8.22|6.73|8.19|6.7|0
1652144770000|2022-05-10 01:06:10|8.2|6.71|8.18|6.7|8.21|6.72|8.18|6.7|0
1652144780000|2022-05-10 01:06:20|8.19|6.72|8.2|6.71|8.21|6.72|8.19|6.71|0
1652144790000|2022-05-10 01:06:30|8.26|6.76|8.32|6.81|8.32|6.81|8.26|6.76|0
1652144800000|2022-05-10 01:06:40|8.42|6.89|8.47|6.93|8.47|6.93|8.4|6.87|0
1652144810000|2022-05-10 01:06:50|8.54|6.99|8.5|6.96|8.55|7|8.5|6.96|0
1652144820000|2022-05-10 01:07:00|8.52|6.97|8.53|6.98|8.53|6.98|8.48|6.94|0
1652144830000|2022-05-10 01:07:10|8.52|6.97|8.53|6.98|8.55|7|8.52|6.97|0
1652144840000|2022-05-10 01:07:20|8.55|7|8.58|7.02|8.58|7.02|8.55|7|0
1652144850000|2022-05-10 01:07:30|8.6|7.04|8.57|7.01|8.6|7.04|8.57|7.01|0
1652144860000|2022-05-10 01:07:40|8.55|7|8.54|6.99|8.57|7.01|8.54|6.99|0
1652144870000|2022-05-10 01:07:50|8.53|6.98|8.55|7|8.55|7|8.52|6.97|0
1652144880000|2022-05-10 01:08:00|8.57|7.01|8.53|6.98|8.57|7.01|8.53|6.98|0
1652144890000|2022-05-10 01:08:10|8.54|6.99|8.53|6.98|8.54|6.99|8.53|6.98|0
1652144900000|2022-05-10 01:08:20|8.55|7|8.65|7.08|8.65|7.08|8.55|7|0
1652144910000|2022-05-10 01:08:30|8.67|7.09|8.64|7.07|8.67|7.09|8.63|7.06|0
1652144920000|2022-05-10 01:08:40|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652144930000|2022-05-10 01:08:50|8.63|7.06|8.62|7.05|8.64|7.07|8.62|7.05|0
1652144940000|2022-05-10 01:09:00|8.6|7.04|8.57|7.01|8.6|7.04|8.57|7.01|0
1652144950000|2022-05-10 01:09:10|8.58|7.02|8.61|7.04|8.61|7.04|8.58|7.02|0
1652144960000|2022-05-10 01:09:20|8.63|7.06|8.67|7.09|8.67|7.09|8.63|7.06|0
1652144970000|2022-05-10 01:09:30|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652144980000|2022-05-10 01:09:40|8.65|7.08|8.7|7.12|8.73|7.14|8.65|7.08|0
1652144990000|2022-05-10 01:09:50|8.72|7.13|8.71|7.13|8.72|7.13|8.69|7.11|0
1652145000000|2022-05-10 01:10:00|8.7|7.12|8.73|7.15|8.75|7.16|8.7|7.12|0
1652145010000|2022-05-10 01:10:10|8.74|7.17|8.8|7.2|8.8|7.2|8.74|7.17|0
1652145020000|2022-05-10 01:10:20|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1652145030000|2022-05-10 01:10:30|8.8|7.2|8.65|7.08|8.8|7.2|8.63|7.06|0
1652145040000|2022-05-10 01:10:40|8.68|7.1|8.67|7.09|8.72|7.13|8.67|7.09|0
1652145050000|2022-05-10 01:10:50|8.7|7.12|8.67|7.09|8.7|7.12|8.67|7.09|0
1652145060000|2022-05-10 01:11:00|8.65|7.08|8.56|7|8.65|7.08|8.55|6.99|0
1652145070000|2022-05-10 01:11:10|8.55|6.99|8.6|7.04|8.6|7.04|8.55|6.99|0
1652145080000|2022-05-10 01:11:20|8.58|7.02|8.6|7.04|8.6|7.04|8.58|7.02|0
1652145090000|2022-05-10 01:11:30|8.58|7.02|8.57|7.01|8.59|7.03|8.57|7.01|0
1652145100000|2022-05-10 01:11:40|8.54|6.99|8.5|6.95|8.54|6.99|8.5|6.95|0
1652145110000|2022-05-10 01:11:50|8.52|6.97|8.53|6.98|8.55|6.99|8.52|6.97|0
1652145120000|2022-05-10 01:12:00|8.52|6.97|8.47|6.93|8.52|6.97|8.47|6.93|0
1652145130000|2022-05-10 01:12:10|8.45|6.91|8.47|6.93|8.47|6.93|8.45|6.91|0
1652145140000|2022-05-10 01:12:20|8.5|6.95|8.48|6.94|8.5|6.95|8.48|6.94|0
1652145150000|2022-05-10 01:12:30|8.49|6.95|8.5|6.95|8.52|6.97|8.49|6.95|0
1652145160000|2022-05-10 01:12:40|8.47|6.93|8.43|6.9|8.47|6.93|8.4|6.87|0
1652145170000|2022-05-10 01:12:50|8.42|6.89|8.47|6.93|8.47|6.93|8.42|6.89|0
1652145180000|2022-05-10 01:13:00|8.45|6.91|8.41|6.88|8.47|6.93|8.41|6.88|0
1652145190000|2022-05-10 01:13:10|8.42|6.89|8.42|6.89|8.43|6.9|8.42|6.89|0
1652145200000|2022-05-10 01:13:20|8.4|6.87|8.4|6.87|8.4|6.87|8.37|6.85|0
1652145210000|2022-05-10 01:13:30|8.42|6.89|8.43|6.9|8.43|6.9|8.4|6.87|0
1652145220000|2022-05-10 01:13:40|8.42|6.89|8.47|6.93|8.47|6.93|8.42|6.89|0
1652145230000|2022-05-10 01:13:50|8.48|6.94|8.5|6.95|8.52|6.97|8.48|6.94|0
1652145240000|2022-05-10 01:14:00|8.48|6.94|8.52|6.97|8.52|6.97|8.48|6.94|0
1652145250000|2022-05-10 01:14:10|8.58|7.02|8.61|7.05|8.65|7.08|8.58|7.02|0
1652145260000|2022-05-10 01:14:20|8.63|7.06|8.65|7.08|8.68|7.1|8.63|7.06|0
1652145270000|2022-05-10 01:14:30|8.67|7.09|8.61|7.05|8.67|7.09|8.61|7.05|0
1652145280000|2022-05-10 01:14:40|8.63|7.06|8.64|7.07|8.64|7.07|8.61|7.05|0
1652145290000|2022-05-10 01:14:50|8.65|7.08|8.63|7.06|8.65|7.08|8.61|7.05|0
1652145300000|2022-05-10 01:15:00|8.64|7.07|8.66|7.09|8.66|7.09|8.63|7.06|0
1652145310000|2022-05-10 01:15:10|8.72|7.13|8.74|7.15|8.76|7.17|8.72|7.13|0
1652145320000|2022-05-10 01:15:20|8.73|7.14|8.77|7.17|8.78|7.19|8.73|7.14|0
1652145330000|2022-05-10 01:15:30|8.78|7.19|8.76|7.16|8.79|7.19|8.76|7.16|0
1652145340000|2022-05-10 01:15:40|8.75|7.19|8.77|7.18|8.78|7.19|8.75|7.18|0
1652145350000|2022-05-10 01:15:50|8.8|7.2|8.8|7.2|8.8|7.2|8.8|7.2|0
1652145360000|2022-05-10 01:16:00|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1652145370000|2022-05-10 01:16:10|8.78|7.18|8.78|7.19|8.78|7.19|8.78|7.18|0
1652145380000|2022-05-10 01:16:20|8.75|7.16|8.75|7.16|8.75|7.16|8.73|7.14|0
1652145390000|2022-05-10 01:16:30|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1652145400000|2022-05-10 01:16:40|8.85|7.24|8.83|7.23|8.85|7.24|8.83|7.23|0
1652145410000|2022-05-10 01:16:50|8.87|7.26|8.91|7.29|8.94|7.31|8.87|7.26|0
1652145420000|2022-05-10 01:17:00|8.89|7.28|8.89|7.28|8.89|7.28|8.87|7.26|0
1652145430000|2022-05-10 01:17:10|8.85|7.24|8.92|7.3|8.92|7.3|8.85|7.24|0
1652145440000|2022-05-10 01:17:20|8.94|7.32|8.92|7.3|8.94|7.32|8.92|7.3|0
1652145450000|2022-05-10 01:17:30|8.88|7.27|8.8|7.2|8.88|7.27|8.8|7.2|0
1652145460000|2022-05-10 01:17:40|8.82|7.21|8.79|7.19|8.82|7.21|8.79|7.19|0
1652145470000|2022-05-10 01:17:50|8.78|7.14|8.77|7.17|8.78|7.17|8.73|7.14|0
1652145480000|2022-05-10 01:18:00|8.79|7.19|8.75|7.16|8.79|7.19|8.75|7.16|0
1652145490000|2022-05-10 01:18:10|8.73|7.14|8.74|7.15|8.75|7.16|8.73|7.14|0
1652145500000|2022-05-10 01:18:20|8.77|7.18|8.78|7.19|8.82|7.21|8.76|7.17|0
1652145510000|2022-05-10 01:18:30|8.77|7.18|8.66|7.09|8.77|7.18|8.66|7.09|0
1652145520000|2022-05-10 01:18:40|8.68|7.1|8.71|7.13|8.71|7.13|8.68|7.1|0
1652145530000|2022-05-10 01:18:50|8.7|7.12|8.73|7.14|8.73|7.14|8.69|7.11|0
1652145540000|2022-05-10 01:19:00|8.71|7.13|8.71|7.13|8.71|7.13|8.71|7.12|0
1652145550000|2022-05-10 01:19:10|8.72|7.12|8.7|7.12|8.72|7.14|8.7|7.12|0
1652145560000|2022-05-10 01:19:20|8.67|7.09|8.64|7.07|8.67|7.09|8.64|7.07|0
1652145570000|2022-05-10 01:19:30|8.63|7.06|8.65|7.07|8.65|7.07|8.63|7.06|0
1652145580000|2022-05-10 01:19:40|8.66|7.09|8.66|7.09|8.66|7.09|8.65|7.08|0
1652145590000|2022-05-10 01:19:50|8.61|7.05|8.68|7.1|8.68|7.1|8.6|7.04|0
1652145600000|2022-05-10 01:20:00|8.7|7.12|8.69|7.11|8.7|7.12|8.68|7.1|0
1652145610000|2022-05-10 01:20:10|8.67|7.09|8.71|7.13|8.71|7.13|8.67|7.09|0
1652145620000|2022-05-10 01:20:20|8.73|7.14|8.74|7.15|8.75|7.16|8.73|7.14|0
1652145630000|2022-05-10 01:20:30|8.72|7.14|8.7|7.12|8.72|7.14|8.68|7.1|0
1652145640000|2022-05-10 01:20:40|8.72|7.14|8.77|7.18|8.77|7.18|8.72|7.14|0
1652145650000|2022-05-10 01:20:50|8.76|7.17|8.7|7.12|8.78|7.18|8.7|7.12|0
1652145660000|2022-05-10 01:21:00|8.74|7.15|8.7|7.12|8.74|7.15|8.7|7.12|0
1652145670000|2022-05-10 01:21:10|8.68|7.1|8.66|7.09|8.68|7.1|8.65|7.08|0
1652145680000|2022-05-10 01:21:20|8.64|7.07|8.61|7.05|8.64|7.07|8.61|7.05|0
1652145690000|2022-05-10 01:21:30|8.65|7.07|8.63|7.06|8.65|7.08|8.63|7.06|0
1652145700000|2022-05-10 01:21:40|8.64|7.07|8.65|7.07|8.65|7.07|8.61|7.05|0
1652145710000|2022-05-10 01:21:50|8.63|7.06|8.61|7.05|8.65|7.08|8.61|7.05|0
1652145720000|2022-05-10 01:22:00|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.03|0
1652145730000|2022-05-10 01:22:10|8.62|7.05|8.65|7.07|8.65|7.07|8.62|7.05|0
1652145740000|2022-05-10 01:22:20|8.63|7.06|8.61|7.05|8.63|7.06|8.6|7.03|0
1652145750000|2022-05-10 01:22:30|8.63|7.06|8.62|7.05|8.63|7.06|8.62|7.05|0
1652145760000|2022-05-10 01:22:40|8.65|7.07|8.63|7.06|8.65|7.08|8.63|7.06|0
1652145770000|2022-05-10 01:22:50|8.61|7.05|8.56|7|8.61|7.05|8.56|7|0
1652145780000|2022-05-10 01:23:00|8.59|7.03|8.61|7.05|8.61|7.05|8.59|7.03|0
1652145790000|2022-05-10 01:23:10|8.57|7.01|8.54|6.99|8.57|7.01|8.54|6.99|0
1652145800000|2022-05-10 01:23:20|8.46|6.92|8.48|6.94|8.48|6.94|8.45|6.91|0
1652145810000|2022-05-10 01:23:30|8.46|6.92|8.45|6.91|8.46|6.92|8.44|6.9|0
1652145820000|2022-05-10 01:23:40|8.48|6.94|8.5|6.95|8.5|6.95|8.47|6.93|0
1652145830000|2022-05-10 01:23:50|8.46|6.92|8.48|6.94|8.48|6.94|8.46|6.92|0
1652145840000|2022-05-10 01:24:00|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652145850000|2022-05-10 01:24:10|8.46|6.92|8.44|6.9|8.46|6.92|8.44|6.9|0
1652145860000|2022-05-10 01:24:20|8.45|6.92|8.46|6.92|8.48|6.94|8.45|6.92|0
1652145870000|2022-05-10 01:24:30|8.45||8.46||8.46||8.45||0
1652145880000|2022-05-10 01:24:40|8.45|6.9|8.44|6.9|8.45|6.9|8.44|6.9|0
1652145890000|2022-05-10 01:24:50|8.45|6.91|8.48|6.94|8.48|6.94|8.45|6.91|0
1652145900000|2022-05-10 01:25:00|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652145910000|2022-05-10 01:25:10|8.46|6.92|8.4|6.87|8.46|6.92|8.4|6.87|0
1652145920000|2022-05-10 01:25:20|8.37|6.88|8.4|6.87|8.4|6.88|8.37|6.85|0
1652145930000|2022-05-10 01:25:30|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1652145940000|2022-05-10 01:25:40|8.38|6.86|8.41|6.88|8.41|6.88|8.37|6.85|0
1652145950000|2022-05-10 01:25:50|8.4|6.87|8.43|6.9|8.43|6.9|8.4|6.87|0
1652145960000|2022-05-10 01:26:00|8.44|6.91|8.53|6.98|8.53|6.98|8.44|6.9|0
1652145970000|2022-05-10 01:26:10|8.56|7|8.64|7.07|8.64|7.07|8.54|6.98|0
1652145980000|2022-05-10 01:26:20|8.66|7.09|8.62|7.05|8.66|7.09|8.62|7.05|0
1652145990000|2022-05-10 01:26:30|8.61|7.04|8.65|7.08|8.65|7.08|8.61|7.04|0
1652146000000|2022-05-10 01:26:40|8.66|7.09|8.69|7.11|8.69|7.11|8.66|7.09|0
1652146010000|2022-05-10 01:26:50|8.66|7.09|8.58|7.02|8.66|7.09|8.58|7.02|0
1652146020000|2022-05-10 01:27:00|8.54|6.99|8.58|7.02|8.58|7.02|8.54|6.99|0
1652146030000|2022-05-10 01:27:10|8.56|7|8.56|7|8.58|7.02|8.56|7|0
1652146040000|2022-05-10 01:27:20|8.53|6.98|8.44|6.91|8.53|6.98|8.44|6.91|0
1652146050000|2022-05-10 01:27:30|8.45|6.9|8.45|6.92|8.45|6.92|8.45|6.9|0
1652146060000|2022-05-10 01:27:40|8.44|6.91|8.48|6.94|8.48|6.94|8.44|6.91|0
1652146070000|2022-05-10 01:27:50|8.51|6.96|8.53|6.98|8.54|6.99|8.51|6.96|0
1652146080000|2022-05-10 01:28:00|8.52|6.97|8.49|6.95|8.52|6.97|8.49|6.95|0
1652146090000|2022-05-10 01:28:10|8.52|6.97|8.53|6.98|8.56|7|8.52|6.97|0
1652146100000|2022-05-10 01:28:20|8.52|6.97|8.5|6.96|8.52|6.97|8.5|6.96|0
1652146110000|2022-05-10 01:28:30|8.44|6.9|8.37|6.85|8.44|6.9|8.37|6.85|0
1652146120000|2022-05-10 01:28:40|8.39|6.87|8.41|6.88|8.44|6.9|8.39|6.87|0
1652146130000|2022-05-10 01:28:50|8.42|6.89|8.44|6.91|8.44|6.91|8.42|6.89|0
1652146140000|2022-05-10 01:29:00|8.48|6.94|8.51|6.96|8.51|6.96|8.47|6.93|0
1652146150000|2022-05-10 01:29:10|8.53|6.98|8.48|6.94|8.53|6.98|8.47|6.93|0
1652146160000|2022-05-10 01:29:20|8.44|6.9|8.43|6.89|8.44|6.9|8.42|6.89|0
1652146170000|2022-05-10 01:29:30|8.45|6.91|8.46|6.92|8.46|6.92|8.44|6.91|0
1652146180000|2022-05-10 01:29:40|8.49|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652146190000|2022-05-10 01:29:50|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652146200000|2022-05-10 01:30:00|8.5|6.96|8.46|6.92|8.5|6.96|8.45|6.91|0
1652146210000|2022-05-10 01:30:10|8.45|6.91|8.46|6.92|8.46|6.92|8.43|6.9|0
1652146220000|2022-05-10 01:30:20|8.47|6.93|8.45|6.91|8.47|6.93|8.43|6.9|0
1652146230000|2022-05-10 01:30:30|8.41|6.88|8.44|6.91|8.46|6.92|8.4|6.87|0
1652146240000|2022-05-10 01:30:40|8.46|6.92|8.43|6.89|8.46|6.92|8.41|6.88|0
1652146250000|2022-05-10 01:30:50|8.42|6.87|8.39|6.87|8.42|6.87|8.39|6.87|0
1652146260000|2022-05-10 01:31:00|8.41|6.88|8.44|6.91|8.45|6.91|8.41|6.88|0
1652146270000|2022-05-10 01:31:10|8.42|6.89|8.4|6.87|8.42|6.89|8.4|6.87|0
1652146280000|2022-05-10 01:31:20|8.39|6.89|8.42|6.89|8.42|6.89|8.39|6.89|0
1652146290000|2022-05-10 01:31:30|8.43||8.42||8.43||8.42||0
1652146300000|2022-05-10 01:31:40|8.43|6.9|8.45|6.91|8.45|6.91|8.43|6.9|0
1652146310000|2022-05-10 01:31:50|8.46|6.92|8.44|6.91|8.46|6.92|8.44|6.91|0
1652146320000|2022-05-10 01:32:00|8.45|6.89|8.42|6.89|8.45|6.89|8.42|6.89|0
1652146330000|2022-05-10 01:32:10|8.41|6.88|8.41|6.88|8.41|6.88|8.38|6.85|0
1652146340000|2022-05-10 01:32:20|8.42|6.89|8.41|6.88|8.42|6.89|8.4|6.87|0
1652146350000|2022-05-10 01:32:30|8.38|6.86|8.34|6.83|8.38|6.86|8.34|6.83|0
1652146360000|2022-05-10 01:32:40|8.39|6.87|8.34|6.83|8.39|6.87|8.34|6.83|0
1652146370000|2022-05-10 01:32:50|8.39|6.87|8.43|6.9|8.43|6.9|8.39|6.87|0
1652146380000|2022-05-10 01:33:00|8.41|6.88|8.44|6.91|8.44|6.91|8.39|6.87|0
1652146390000|2022-05-10 01:33:10|8.48|6.93|8.52|6.97|8.52|6.97|8.46|6.92|0
1652146400000|2022-05-10 01:33:20|8.57|7.02|8.64|7.07|8.64|7.07|8.57|7.02|0
1652146410000|2022-05-10 01:33:30|8.63|7.06|8.55|6.99|8.63|7.06|8.55|6.99|0
1652146420000|2022-05-10 01:33:40|8.54|7.01|8.54|6.99|8.57|7.01|8.54|6.99|0
1652146430000|2022-05-10 01:33:50|8.56|7|8.57|7.02|8.57|7.02|8.53|6.98|0
1652146440000|2022-05-10 01:34:00|8.59|7.03|8.56|7|8.59|7.03|8.56|7|0
1652146450000|2022-05-10 01:34:10|8.54|6.99|8.44|6.91|8.54|6.99|8.44|6.91|0
1652146460000|2022-05-10 01:34:20|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652146470000|2022-05-10 01:34:30|8.55|6.99|8.52|6.97|8.57|7.01|8.52|6.97|0
1652146480000|2022-05-10 01:34:40|8.49|6.95|8.54|6.99|8.54|6.99|8.49|6.95|0
1652146490000|2022-05-10 01:34:50|8.55|7.01|8.57|7.01|8.57|7.01|8.54|7.01|0
1652146500000|2022-05-10 01:35:00|8.58|7.02|8.54|6.99|8.58|7.02|8.54|6.99|0
1652146510000|2022-05-10 01:35:10|8.53|6.98|8.51|6.96|8.53|6.98|8.49|6.95|0
1652146520000|2022-05-10 01:35:20|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652146530000|2022-05-10 01:35:30|8.49|6.95|8.46|6.92|8.49|6.95|8.46|6.92|0
1652146540000|2022-05-10 01:35:40|8.44|6.91|8.45|6.91|8.45|6.91|8.43|6.9|0
1652146550000|2022-05-10 01:35:50|8.43|6.9|8.47|6.93|8.47|6.93|8.43|6.9|0
1652146560000|2022-05-10 01:36:00|8.46|6.92|8.48|6.94|8.49|6.95|8.46|6.92|0
1652146570000|2022-05-10 01:36:10|8.47|6.93|8.45|6.91|8.47|6.93|8.45|6.91|0
1652146580000|2022-05-10 01:36:20|8.44|6.89|8.42|6.89|8.44|6.89|8.42|6.89|0
1652146590000|2022-05-10 01:36:30|8.41|6.88|8.39|6.87|8.42|6.89|8.39|6.87|0
1652146600000|2022-05-10 01:36:40|8.38|6.85|8.38|6.85|8.38|6.85|8.34|6.83|0
1652146610000|2022-05-10 01:36:50|8.39|6.87|8.36|6.84|8.39|6.87|8.36|6.84|0
1652146620000|2022-05-10 01:37:00|8.38|6.85|8.36|6.84|8.38|6.85|8.34|6.83|0
1652146630000|2022-05-10 01:37:10|8.34|6.83|8.33|6.82|8.34|6.83|8.33|6.82|0
1652146640000|2022-05-10 01:37:20|8.31|6.8|8.31|6.8|8.31|6.8|8.28|6.77|0
1652146650000|2022-05-10 01:37:30|8.32|6.81|8.28|6.77|8.32|6.81|8.25|6.75|0
1652146660000|2022-05-10 01:37:40|8.3|6.79|8.34|6.83|8.34|6.83|8.3|6.79|0
1652146670000|2022-05-10 01:37:50|8.28|6.77|8.32|6.81|8.32|6.81|8.28|6.77|0
1652146680000|2022-05-10 01:38:00|8.31|6.8|8.36|6.84|8.36|6.84|8.31|6.8|0
1652146690000|2022-05-10 01:38:10|8.43|6.9|8.49|6.95|8.49|6.95|8.43|6.9|0
1652146700000|2022-05-10 01:38:20|8.51|6.96|8.47|6.93|8.51|6.96|8.47|6.93|0
1652146710000|2022-05-10 01:38:30|8.5|6.95|8.54|6.99|8.54|6.99|8.5|6.95|0
1652146720000|2022-05-10 01:38:40|8.57|7.01|8.58|7.02|8.58|7.02|8.57|7.01|0
1652146730000|2022-05-10 01:38:50|8.59|7.03|8.53|6.98|8.59|7.03|8.51|6.97|0
1652146740000|2022-05-10 01:39:00|8.54|6.99|8.42|6.89|8.54|6.99|8.42|6.89|0
1652146750000|2022-05-10 01:39:10|8.44|6.91|8.5|6.95|8.5|6.95|8.44|6.91|0
1652146760000|2022-05-10 01:39:20|8.52|6.97|8.48|6.94|8.52|6.97|8.48|6.94|0
1652146770000|2022-05-10 01:39:30|8.49|6.95|8.46|6.93|8.49|6.95|8.46|6.93|0
1652146780000|2022-05-10 01:39:40|8.45|6.92|8.43|6.9|8.45|6.92|8.43|6.9|0
1652146790000|2022-05-10 01:39:50|8.45|6.91|8.51|6.96|8.51|6.96|8.44|6.91|0
1652146800000|2022-05-10 01:40:00|8.5|6.95|8.5|6.95|8.5|6.95|8.46|6.92|0
1652146810000|2022-05-10 01:40:10|8.49|7|8.66|7.08|8.66|7.08|8.49|7|0
1652146820000|2022-05-10 01:40:20|8.68|7.1|8.78|7.19|8.78|7.19|8.68|7.1|0
1652146830000|2022-05-10 01:40:30|8.75|7.16|8.75|7.16|8.75|7.16|8.74|7.15|0
1652146840000|2022-05-10 01:40:40|8.71|7.13|8.69|7.11|8.71|7.13|8.67|7.1|0
1652146850000|2022-05-10 01:40:50|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652146860000|2022-05-10 01:41:00|8.67|7.1|8.67|7.1|8.67|7.1|8.67|7.1|0
1652146870000|2022-05-10 01:41:10|8.66|7.09|8.66|7.08|8.66|7.09|8.66|7.08|0
1652146880000|2022-05-10 01:41:20|8.63|7.06|8.6|7.04|8.63|7.06|8.6|7.04|0
1652146890000|2022-05-10 01:41:30|8.61|7.05|8.63|7.06|8.63|7.06|8.6|7.04|0
1652146900000|2022-05-10 01:41:40|8.55|6.99|8.55|7|8.55|7|8.52|6.97|0
1652146910000|2022-05-10 01:41:50|8.54|6.99|8.5|6.96|8.54|6.99|8.5|6.96|0
1652146920000|2022-05-10 01:42:00|8.54|6.99|8.54|6.99|8.54|6.99|8.54|6.99|0
1652146930000|2022-05-10 01:42:10|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652146940000|2022-05-10 01:42:20|8.45|6.91|8.53|6.98|8.53|6.98|8.45|6.91|0
1652146950000|2022-05-10 01:42:30|8.54|6.99|8.57|7.01|8.57|7.01|8.54|6.99|0
1652146960000|2022-05-10 01:42:40|8.59|7.03|8.53|6.98|8.59|7.03|8.53|6.98|0
1652146970000|2022-05-10 01:42:50|8.55|7|8.5|6.96|8.57|7.01|8.5|6.96|0
1652146980000|2022-05-10 01:43:00|8.51|6.99|8.54|6.99|8.54|6.99|8.5|6.99|0
1652146990000|2022-05-10 01:43:10|8.5|6.95|8.5|6.96|8.51|6.96|8.49|6.94|0
1652147000000|2022-05-10 01:43:20|8.51|6.95|8.53|6.98|8.55|7|8.51|6.95|0
1652147010000|2022-05-10 01:43:30|8.54|6.99|8.55|7|8.59|7.03|8.54|6.99|0
1652147020000|2022-05-10 01:43:40|8.54|6.99|8.46|6.92|8.54|6.99|8.46|6.92|0
1652147030000|2022-05-10 01:43:50|8.48|6.94|8.44|6.9|8.48|6.94|8.44|6.9|0
1652147040000|2022-05-10 01:44:00|8.45|6.91|8.5|6.95|8.5|6.95|8.45|6.91|0
1652147050000|2022-05-10 01:44:10|8.52|6.96|8.52|6.97|8.52|6.97|8.52|6.96|0
1652147060000|2022-05-10 01:44:20|8.53|6.98|8.52|6.97|8.56|7.01|8.51|6.96|0
1652147070000|2022-05-10 01:44:30|8.54|6.98|8.52|6.97|8.55|7|8.52|6.97|0
1652147080000|2022-05-10 01:44:40|8.49|6.94|8.47|6.93|8.49|6.94|8.47|6.93|0
1652147090000|2022-05-10 01:44:50|8.45|6.92|8.39|6.86|8.45|6.92|8.39|6.86|0
1652147100000|2022-05-10 01:45:00|8.41|6.88|8.37|6.85|8.41|6.88|8.32|6.81|0
1652147110000|2022-05-10 01:45:10|8.36|6.84|8.33|6.82|8.38|6.86|8.33|6.82|0
1652147120000|2022-05-10 01:45:20|8.36|6.84|8.33|6.82|8.36|6.84|8.31|6.8|0
1652147130000|2022-05-10 01:45:30|8.36|6.84|8.39|6.86|8.39|6.86|8.36|6.84|0
1652147140000|2022-05-10 01:45:40|8.38|6.83|8.36|6.84|8.38|6.84|8.35|6.83|0
1652147150000|2022-05-10 01:45:50|8.33|6.82|8.31|6.8|8.33|6.82|8.31|6.8|0
1652147160000|2022-05-10 01:46:00|8.32|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1652147170000|2022-05-10 01:46:10|8.35|6.83|8.33|6.82|8.36|6.84|8.32|6.81|0
1652147180000|2022-05-10 01:46:20|8.34|6.84|8.37|6.85|8.37|6.85|8.34|6.84|0
1652147190000|2022-05-10 01:46:30|8.36|6.84|8.36|6.84|8.37|6.85|8.36|6.84|0
1652147200000|2022-05-10 01:46:40|8.37|6.85|8.39|6.86|8.39|6.86|8.37|6.85|0
1652147210000|2022-05-10 01:46:50|8.38|6.84|8.37|6.85|8.38|6.85|8.36|6.84|0
1652147220000|2022-05-10 01:47:00|8.36|6.84|8.36|6.84|8.38|6.86|8.36|6.84|0
1652147230000|2022-05-10 01:47:10|8.39|6.86|8.35|6.83|8.39|6.86|8.34|6.82|0
1652147240000|2022-05-10 01:47:20|8.32|6.81|8.31|6.8|8.32|6.81|8.29|6.78|0
1652147250000|2022-05-10 01:47:30|8.3|6.79|8.31|6.8|8.31|6.8|8.3|6.79|0
1652147260000|2022-05-10 01:47:40|8.32|6.81|8.31|6.8|8.32|6.81|8.31|6.8|0
1652147270000|2022-05-10 01:47:50|8.34|6.82|8.36|6.84|8.36|6.84|8.34|6.82|0
1652147280000|2022-05-10 01:48:00|8.37|6.85|8.45|6.92|8.45|6.92|8.37|6.85|0
1652147290000|2022-05-10 01:48:10|8.47|6.93|8.53|6.98|8.53|6.98|8.47|6.93|0
1652147300000|2022-05-10 01:48:20|8.52|6.97|8.52|6.97|8.56|7|8.52|6.97|0
1652147310000|2022-05-10 01:48:30|8.54|6.98|8.51|6.96|8.54|6.98|8.51|6.96|0
1652147320000|2022-05-10 01:48:40|8.45|6.92|8.44|6.91|8.46|6.92|8.44|6.91|0
1652147330000|2022-05-10 01:48:50|8.47|6.93|8.44|6.91|8.47|6.93|8.44|6.91|0
1652147340000|2022-05-10 01:49:00|8.4|6.88|8.36|6.84|8.4|6.88|8.36|6.84|0
1652147350000|2022-05-10 01:49:10|8.43|6.9|8.41|6.88|8.43|6.9|8.39|6.87|0
1652147360000|2022-05-10 01:49:20|8.39|6.87|8.4|6.88|8.4|6.88|8.39|6.87|0
1652147370000|2022-05-10 01:49:30|8.34|6.82|8.38|6.86|8.38|6.86|8.33|6.82|0
1652147380000|2022-05-10 01:49:40|8.39||8.38||8.39||8.38||0
1652147390000|2022-05-10 01:49:50|8.42|6.89|8.51|6.96|8.52|6.97|8.42|6.89|0
1652147400000|2022-05-10 01:50:00|8.54|6.99|8.56|7|8.56|7|8.54|6.99|0
1652147410000|2022-05-10 01:50:10|8.57|7.01|8.64|7.07|8.64|7.07|8.53|6.98|0
1652147420000|2022-05-10 01:50:20|8.68|7.1|8.67|7.09|8.68|7.1|8.67|7.09|0
1652147430000|2022-05-10 01:50:30|8.65|7.08|8.69|7.11|8.69|7.11|8.64|7.07|0
1652147440000|2022-05-10 01:50:40|8.68|7.1|8.66|7.09|8.68|7.1|8.66|7.09|0
1652147450000|2022-05-10 01:50:50|8.71|7.13|8.75|7.16|8.76|7.17|8.71|7.13|0
1652147460000|2022-05-10 01:51:00|8.79|7.19|8.79|7.19|8.79|7.19|8.79|7.19|0
1652147470000|2022-05-10 01:51:10|8.78|7.18|8.79|7.2|8.8|7.2|8.78|7.18|0
1652147480000|2022-05-10 01:51:20|8.81|7.21|8.78|7.18|8.81|7.21|8.78|7.18|0
1652147490000|2022-05-10 01:51:30|8.79|7.19|8.87|7.26|8.87|7.26|8.79|7.19|0
1652147500000|2022-05-10 01:51:40|8.88|7.27|8.9|7.28|8.92|7.3|8.88|7.27|0
1652147510000|2022-05-10 01:51:50|8.89|7.27|8.94|7.32|8.94|7.32|8.89|7.27|0
1652147520000|2022-05-10 01:52:00|8.91|7.29|8.88|7.27|8.91|7.29|8.88|7.27|0
1652147530000|2022-05-10 01:52:10|8.84|7.23|8.84|7.23|8.85|7.24|8.83|7.22|0
1652147540000|2022-05-10 01:52:20|8.89|7.27|9.04|7.4|9.04|7.4|8.89|7.27|0
1652147550000|2022-05-10 01:52:30|9.02|7.38|8.99|7.36|9.02|7.38|8.99|7.36|0
1652147560000|2022-05-10 01:52:40|9.03|7.39|9.01|7.37|9.05|7.41|9.01|7.37|0
1652147570000|2022-05-10 01:52:50|9.04|7.4|9|7.36|9.04|7.4|9|7.36|0
1652147580000|2022-05-10 01:53:00|9.03|7.39|9.07|7.42|9.07|7.42|9.03|7.39|0
1652147590000|2022-05-10 01:53:10|9.04|7.4|9.04|7.39|9.06|7.41|9.03|7.39|0
1652147600000|2022-05-10 01:53:20|8.97|7.34|9.03|7.39|9.04|7.4|8.97|7.34|0
1652147610000|2022-05-10 01:53:30|9.02|7.38|9.02|7.38|9.02|7.38|9.02|7.38|0
1652147620000|2022-05-10 01:53:40|9.03|7.39|9.13|7.47|9.13|7.47|9.03|7.39|0
1652147630000|2022-05-10 01:53:50|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652147640000|2022-05-10 01:54:00|9.11|7.46|9.1|7.44|9.11|7.46|9.1|7.44|0
1652147650000|2022-05-10 01:54:10|9.11|7.46|9.11|7.46|9.13|7.47|9.11|7.46|0
1652147660000|2022-05-10 01:54:20|9.1|7.45|9.11|7.46|9.12|7.46|9.1|7.45|0
1652147670000|2022-05-10 01:54:30|9.15|7.49|9.22|7.54|9.22|7.54|9.15|7.49|0
1652147680000|2022-05-10 01:54:40|9.26|7.58|9.27|7.59|9.29|7.6|9.26|7.58|0
1652147690000|2022-05-10 01:54:50|9.29|7.6|9.33|7.63|9.33|7.63|9.29|7.6|0
1652147700000|2022-05-10 01:55:00|9.34|7.64|9.34|7.64|9.38|7.67|9.34|7.64|0
1652147710000|2022-05-10 01:55:10|9.38|7.67|9.42|7.7|9.42|7.7|9.38|7.67|0
1652147720000|2022-05-10 01:55:20|9.47|7.71|9.5|7.77|9.5|7.77|9.47|7.71|0
1652147730000|2022-05-10 01:55:30|9.47|7.75|9.45|7.73|9.52|7.79|9.45|7.73|0
1652147740000|2022-05-10 01:55:40|9.5|7.77|9.49|7.76|9.54|7.81|9.49|7.76|0
1652147750000|2022-05-10 01:55:50|9.51|7.78|9.44|7.72|9.51|7.78|9.43|7.72|0
1652147760000|2022-05-10 01:56:00|9.42|7.71|9.46|7.74|9.46|7.74|9.42|7.71|0
1652147770000|2022-05-10 01:56:10|9.45|7.73|9.38|7.67|9.45|7.73|9.38|7.67|0
1652147780000|2022-05-10 01:56:20|9.36|7.66|9.38|7.67|9.4|7.69|9.35|7.65|0
1652147790000|2022-05-10 01:56:30|9.37|7.69|9.4|7.69|9.4|7.69|9.37|7.69|0
1652147800000|2022-05-10 01:56:40|9.38|7.67|9.32|7.63|9.38|7.67|9.32|7.63|0
1652147810000|2022-05-10 01:56:50|9.36|7.66|9.35|7.65|9.36|7.66|9.34|7.64|0
1652147820000|2022-05-10 01:57:00|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1652147830000|2022-05-10 01:57:10|9.43|7.72|9.4|7.69|9.44|7.72|9.4|7.69|0
1652147840000|2022-05-10 01:57:20|9.47|7.75|9.58|7.84|9.58|7.84|9.47|7.75|0
1652147850000|2022-05-10 01:57:30|9.6|7.86|9.65|7.9|9.65|7.9|9.6|7.86|0
1652147860000|2022-05-10 01:57:40|9.67|7.91|9.63|7.88|9.67|7.91|9.63|7.88|0
1652147870000|2022-05-10 01:57:50|9.6|7.86|9.6|7.85|9.61|7.87|9.6|7.85|0
1652147880000|2022-05-10 01:58:00|9.66|7.9|9.65|7.9|9.69|7.93|9.65|7.9|0
1652147890000|2022-05-10 01:58:10|9.61|7.87|9.67|7.91|9.67|7.91|9.61|7.87|0
1652147900000|2022-05-10 01:58:20|9.68|7.92|9.71|7.94|9.71|7.94|9.68|7.92|0
1652147910000|2022-05-10 01:58:30|9.72|7.96|9.72|7.96|9.72|7.96|9.71|7.94|0
1652147920000|2022-05-10 01:58:40|9.71|7.94|9.73|7.96|9.73|7.96|9.71|7.94|0
1652147930000|2022-05-10 01:58:50|9.72|7.94|9.71|7.94|9.72|7.94|9.71|7.94|0
1652147940000|2022-05-10 01:59:00|9.72|7.96|9.71|7.94|9.74|7.97|9.71|7.94|0
1652147950000|2022-05-10 01:59:10|9.69|7.93|9.62|7.87|9.69|7.93|9.62|7.87|0
1652147960000|2022-05-10 01:59:20|9.63|7.88|9.61|7.87|9.63|7.88|9.6|7.85|0
1652147970000|2022-05-10 01:59:30|9.58|7.84|9.59|7.85|9.59|7.85|9.58|7.84|0
1652147980000|2022-05-10 01:59:40|9.58|7.84|9.51|7.78|9.58|7.84|9.51|7.78|0
1652148000000|2022-05-10 02:00:00|9.56|7.82|9.6|7.86|9.61|7.87|9.56|7.82|0
1652148010000|2022-05-10 02:00:10|9.61|7.87|9.54|7.81|9.61|7.87|9.53|7.8|0
1652148020000|2022-05-10 02:00:20|9.51|7.78|9.49|7.76|9.51|7.78|9.49|7.76|0
1652148030000|2022-05-10 02:00:30|9.47|7.75|9.5|7.78|9.5|7.78|9.47|7.75|0
1652148040000|2022-05-10 02:00:40|9.56|7.82|9.56|7.82|9.57|7.83|9.56|7.82|0
1652148050000|2022-05-10 02:00:50|9.54|7.81|9.56|7.82|9.56|7.82|9.53|7.8|0
1652148060000|2022-05-10 02:01:00|9.5|7.78|9.49|7.77|9.5|7.78|9.49|7.76|0
1652148070000|2022-05-10 02:01:10|9.5|7.78|9.55|7.81|9.55|7.81|9.5|7.78|0
1652148080000|2022-05-10 02:01:20|9.56|7.82|9.53|7.8|9.58|7.83|9.53|7.8|0
1652148090000|2022-05-10 02:01:30|9.5|7.78|9.47|7.75|9.5|7.78|9.47|7.75|0
1652148100000|2022-05-10 02:01:40|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652148110000|2022-05-10 02:01:50|9.44|7.72|9.44|7.72|9.45|7.73|9.44|7.72|0
1652148120000|2022-05-10 02:02:00|9.45|7.73|9.56|7.82|9.56|7.82|9.45|7.73|0
1652148130000|2022-05-10 02:02:10|9.58|7.83|9.59|7.85|9.59|7.85|9.57|7.83|0
1652148140000|2022-05-10 02:02:20|9.61|7.86|9.65|7.89|9.65|7.89|9.61|7.86|0
1652148150000|2022-05-10 02:02:30|9.67|7.91|9.7|7.94|9.7|7.94|9.67|7.91|0
1652148160000|2022-05-10 02:02:40|9.71|7.95|9.68|7.92|9.71|7.95|9.66|7.9|0
1652148170000|2022-05-10 02:02:50|9.67|7.91|9.61|7.86|9.67|7.91|9.59|7.85|0
1652148180000|2022-05-10 02:03:00|9.63|7.88|9.68|7.92|9.68|7.92|9.63|7.88|0
1652148190000|2022-05-10 02:03:10|9.72|7.95|9.72|7.95|9.72|7.95|9.7|7.94|0
1652148200000|2022-05-10 02:03:20|9.71|7.94|9.7|7.94|9.71|7.94|9.69|7.93|0
1652148210000|2022-05-10 02:03:30|9.72|7.95|9.61|7.86|9.72|7.95|9.61|7.86|0
1652148220000|2022-05-10 02:03:40|9.63|7.88|9.61|7.86|9.63|7.88|9.61|7.86|0
1652148230000|2022-05-10 02:03:50|9.64|7.89|9.63|7.88|9.66|7.9|9.63|7.88|0
1652148240000|2022-05-10 02:04:00|9.58|7.84|9.53|7.8|9.58|7.84|9.52|7.79|0
1652148250000|2022-05-10 02:04:10|9.56|7.82|9.57|7.83|9.57|7.83|9.56|7.82|0
1652148260000|2022-05-10 02:04:20|9.55|7.81|9.57|7.83|9.57|7.83|9.55|7.81|0
1652148270000|2022-05-10 02:04:30|9.56|7.82|9.57|7.83|9.57|7.83|9.56|7.82|0
1652148290000|2022-05-10 02:04:50|9.59|7.85|8.86|7.25|9.59|7.85|8.86|7.25|0
1652148300000|2022-05-10 02:05:00|8.85|7.24|8.84|7.23|8.91|7.29|8.84|7.23|0
1652148310000|2022-05-10 02:05:10|8.83|7.24|8.83|7.22|8.83|7.24|8.83|7.22|0
1652148320000|2022-05-10 02:05:20|8.77|7.17|8.8|7.2|8.8|7.2|8.75|7.16|0
1652148330000|2022-05-10 02:05:30|8.79|7.19|8.78|7.19|8.8|7.2|8.78|7.18|0
1652148340000|2022-05-10 02:05:40|8.8|7.2|8.77|7.17|8.8|7.2|8.74|7.15|0
1652148350000|2022-05-10 02:05:50|8.78|7.19|8.72|7.13|8.78|7.19|8.68|7.1|0
1652148360000|2022-05-10 02:06:00|8.68|7.1|8.68|7.1|8.68|7.1|8.67|7.1|0
1652148370000|2022-05-10 02:06:10|8.67|7.08|8.6|7.03|8.67|7.08|8.6|7.03|0
1652148380000|2022-05-10 02:06:20|8.65|7.08|8.72|7.13|8.72|7.13|8.65|7.08|0
1652148390000|2022-05-10 02:06:30|8.7|7.12|8.72|7.14|8.72|7.14|8.7|7.12|0
1652148400000|2022-05-10 02:06:40|8.73|7.17|8.77|7.17|8.77|7.17|8.73|7.16|0
1652148410000|2022-05-10 02:06:50|8.78|7.19|8.77|7.17|8.78|7.19|8.77|7.17|0
1652148420000|2022-05-10 02:07:00|8.78|7.19|8.75|7.16|8.78|7.19|8.75|7.16|0
1652148430000|2022-05-10 02:07:10|8.72|7.14|8.72|7.13|8.72|7.14|8.72|7.13|0
1652148440000|2022-05-10 02:07:20|8.7|7.12|8.73|7.14|8.73|7.14|8.7|7.12|0
1652148450000|2022-05-10 02:07:30|8.72|7.19|8.75|7.16|8.79|7.19|8.72|7.16|0
1652148460000|2022-05-10 02:07:40|8.72|7.14|8.71|7.12|8.72|7.14|8.71|7.12|0
1652148470000|2022-05-10 02:07:50|8.7|7.07|8.66|7.09|8.7|7.09|8.65|7.07|0
1652148480000|2022-05-10 02:08:00|8.67|7.1|8.71|7.13|8.71|7.13|8.67|7.1|0
1652148490000|2022-05-10 02:08:10|8.68|7.12|8.7|7.12|8.7|7.12|8.66|7.09|0
1652148500000|2022-05-10 02:08:20|8.71|7.16|8.74|7.15|8.75|7.16|8.71|7.15|0
1652148510000|2022-05-10 02:08:30|8.75|7.16|8.72|7.14|8.75|7.16|8.72|7.14|0
1652148520000|2022-05-10 02:08:40|8.73||8.73||8.73||8.73||0
1652148530000|2022-05-10 02:08:50|8.72|7.15|8.75|7.16|8.75|7.16|8.72|7.15|0
1652148540000|2022-05-10 02:09:00|8.76|7.19|8.78|7.19|8.78|7.19|8.76|7.19|0
1652148550000|2022-05-10 02:09:10|8.81|7.21|8.83|7.23|8.83|7.23|8.81|7.21|0
1652148560000|2022-05-10 02:09:20|8.82|7.21|8.86|7.25|8.86|7.25|8.82|7.21|0
1652148570000|2022-05-10 02:09:30|8.85|7.24|8.89|7.28|8.96|7.33|8.85|7.24|0
1652148580000|2022-05-10 02:09:40|8.91|7.27|8.91|7.29|8.91|7.29|8.91|7.27|0
1652148590000|2022-05-10 02:09:50|8.95|7.32|9.03|7.39|9.03|7.39|8.95|7.32|0
1652148600000|2022-05-10 02:10:00|9.08|7.43|9.13|7.47|9.13|7.47|9.08|7.43|0
1652148610000|2022-05-10 02:10:10|9.17|7.5|9.22|7.54|9.28|7.59|9.17|7.5|0
1652148620000|2022-05-10 02:10:20|9.2|7.53|9.23|7.55|9.24|7.56|9.2|7.53|0
1652148630000|2022-05-10 02:10:30|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652148640000|2022-05-10 02:10:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652148650000|2022-05-10 02:10:50|9.15|7.49|9.13|7.47|9.18|7.51|9.13|7.47|0
1652148660000|2022-05-10 02:11:00|9.15|7.49|9.28|7.59|9.28|7.59|9.15|7.49|0
1652148670000|2022-05-10 02:11:10|9.26|7.57|9.24|7.56|9.27|7.58|9.24|7.56|0
1652148680000|2022-05-10 02:11:20|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652148690000|2022-05-10 02:11:30|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652148700000|2022-05-10 02:11:40|9.18|7.51|9.2|7.53|9.2|7.53|9.15|7.49|0
1652148710000|2022-05-10 02:11:50|9.17|7.5|9.17|7.5|9.17|7.5|9.15|7.49|0
1652148720000|2022-05-10 02:12:00|9.2|7.53|9.21|7.54|9.21|7.54|9.19|7.52|0
1652148730000|2022-05-10 02:12:10|9.24|7.56|9.25|7.57|9.25|7.57|9.19|7.52|0
1652148740000|2022-05-10 02:12:20|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652148750000|2022-05-10 02:12:30|9.21|7.54|9.21|7.54|9.22|7.54|9.21|7.54|0
1652148760000|2022-05-10 02:12:40|9.22|7.56|9.24|7.56|9.24|7.56|9.22|7.56|0
1652148770000|2022-05-10 02:12:50|9.22|7.54|9.23|7.55|9.24|7.56|9.21|7.54|0
1652148780000|2022-05-10 02:13:00|9.27|7.59|9.25|7.57|9.28|7.6|9.25|7.57|0
1652148790000|2022-05-10 02:13:10|9.18|7.51|9.22|7.54|9.25|7.57|9.18|7.51|0
1652148800000|2022-05-10 02:13:20|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652148810000|2022-05-10 02:13:30|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652148820000|2022-05-10 02:13:40|9.11|7.46|9.11|7.46|9.11|7.46|9.11|7.46|0
1652148830000|2022-05-10 02:13:50|9.15|7.49|9.15|7.49|9.17|7.5|9.15|7.49|0
1652148840000|2022-05-10 02:14:00|9.16|7.41|9.06|7.41|9.16|7.41|9.06|7.41|0
1652148850000|2022-05-10 02:14:10|9.07|7.42|9.08|7.43|9.1|7.44|9.07|7.42|0
1652148860000|2022-05-10 02:14:20|9.07|7.42|9.08|7.43|9.08|7.43|9.07|7.42|0
1652148870000|2022-05-10 02:14:30|9.11|7.46|9.12|7.46|9.12|7.46|9.11|7.46|0
1652148880000|2022-05-10 02:14:40|9.13|7.47|9.22|7.54|9.22|7.54|9.13|7.47|0
1652148890000|2022-05-10 02:14:50|9.23|7.55|9.24|7.56|9.24|7.56|9.18|7.51|0
1652148900000|2022-05-10 02:15:00|9.26|7.57|9.22|7.54|9.26|7.58|9.22|7.54|0
1652148910000|2022-05-10 02:15:10|9.16|7.49|9.17|7.51|9.18|7.51|9.16|7.49|0
1652148920000|2022-05-10 02:15:20|9.15|7.48|9.08|7.43|9.15|7.48|9.08|7.43|0
1652148930000|2022-05-10 02:15:30|9.09|7.36|9.02|7.38|9.09|7.38|9|7.36|0
1652148940000|2022-05-10 02:15:40|9.04|7.4|9.03|7.39|9.04|7.4|9.02|7.38|0
1652148950000|2022-05-10 02:15:50|9.02|7.38|9.02|7.38|9.03|7.39|9.02|7.38|0
1652148960000|2022-05-10 02:16:00|9.05|7.4|9.06|7.41|9.06|7.41|9.04|7.4|0
1652148970000|2022-05-10 02:16:10|9.07|7.42|9.06|7.41|9.07|7.42|9.05|7.4|0
1652148980000|2022-05-10 02:16:20|9.05|7.4|9.09|7.44|9.09|7.44|9.05|7.4|0
1652148990000|2022-05-10 02:16:30|9.14|7.48|9.09|7.44|9.14|7.48|9.09|7.44|0
1652149000000|2022-05-10 02:16:40|9.05|7.4|9.02|7.38|9.05|7.4|9.01|7.37|0
1652149010000|2022-05-10 02:16:50|9.01|7.37|9.01|7.37|9.01|7.37|9|7.36|0
1652149020000|2022-05-10 02:17:00|8.99|7.35|8.99|7.35|9|7.36|8.99|7.35|0
1652149030000|2022-05-10 02:17:10|9.01|7.38|9.01|7.38|9.01|7.38|9.01|7.38|0
1652149040000|2022-05-10 02:17:20|9.02||9.01||9.02||9.01||0
1652149050000|2022-05-10 02:17:30|9.02|7.37|9.01|7.38|9.02|7.38|9.01|7.37|0
1652149060000|2022-05-10 02:17:40|9.02|7.43|9.08|7.43|9.08|7.43|9.02|7.42|0
1652149070000|2022-05-10 02:17:50|9.06|7.41|9.03|7.39|9.08|7.43|9.03|7.39|0
1652149080000|2022-05-10 02:18:00|9.11|7.45|9.1|7.45|9.13|7.47|9.1|7.45|0
1652149090000|2022-05-10 02:18:10|9.11|7.46|9.12|7.46|9.12|7.46|9.11|7.46|0
1652149100000|2022-05-10 02:18:20|9.11|7.45|9.1|7.45|9.11|7.45|9.09|7.44|0
1652149110000|2022-05-10 02:18:30|9.09|7.44|9.11|7.45|9.11|7.45|9.09|7.44|0
1652149120000|2022-05-10 02:18:40|9.16|7.5|9.16|7.5|9.16|7.5|9.16|7.49|0
1652149130000|2022-05-10 02:18:50|9.13|7.49|9.13|7.47|9.13|7.49|9.13|7.47|0
1652149140000|2022-05-10 02:19:00|9.15|7.48|9.16|7.49|9.16|7.49|9.15|7.48|0
1652149150000|2022-05-10 02:19:10|9.22|7.5|9.19|7.52|9.22|7.54|9.19|7.5|0
1652149160000|2022-05-10 02:19:20|9.2|7.53|9.22|7.54|9.22|7.54|9.2|7.53|0
1652149170000|2022-05-10 02:19:30|9.23|7.55|9.22|7.54|9.23|7.55|9.22|7.54|0
1652149180000|2022-05-10 02:19:40|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652149190000|2022-05-10 02:19:50|9.19|7.52|9.2|7.53|9.2|7.53|9.18|7.51|0
1652149200000|2022-05-10 02:20:00|9.23|7.55|9.17|7.5|9.23|7.55|9.15|7.49|0
1652149210000|2022-05-10 02:20:10|9.18|7.51|9.21|7.53|9.21|7.53|9.18|7.51|0
1652149220000|2022-05-10 02:20:20|9.2|7.54|9.23|7.55|9.23|7.55|9.2|7.54|0
1652149230000|2022-05-10 02:20:30|9.24|7.56|9.29|7.6|9.29|7.6|9.24|7.56|0
1652149240000|2022-05-10 02:20:40|9.27|7.59|9.27|7.59|9.29|7.6|9.27|7.59|0
1652149250000|2022-05-10 02:20:50|9.25|7.57|9.25|7.57|9.26|7.58|9.25|7.57|0
1652149260000|2022-05-10 02:21:00|9.27|7.59|9.29|7.6|9.29|7.6|9.27|7.59|0
1652149270000|2022-05-10 02:21:10|9.28|7.59|9.28|7.59|9.29|7.6|9.27|7.59|0
1652149280000|2022-05-10 02:21:20|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652149290000|2022-05-10 02:21:30|9.25|7.57|9.24|7.56|9.27|7.59|9.24|7.56|0
1652149300000|2022-05-10 02:21:40|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652149310000|2022-05-10 02:21:50|9.23|7.55|9.27|7.59|9.27|7.59|9.23|7.55|0
1652149320000|2022-05-10 02:22:00|9.31|7.61|9.3|7.61|9.31|7.61|9.3|7.61|0
1652149330000|2022-05-10 02:22:10|9.31|7.6|9.29|7.6|9.31|7.6|9.29|7.6|0
1652149340000|2022-05-10 02:22:20|9.3|7.61|9.27|7.59|9.3|7.61|9.27|7.59|0
1652149350000|2022-05-10 02:22:30|9.25|7.57|9.23|7.56|9.25|7.57|9.23|7.56|0
1652149360000|2022-05-10 02:22:40|9.25|7.57|9.26|7.58|9.26|7.58|9.23|7.56|0
1652149370000|2022-05-10 02:22:50|9.28|7.59|9.26|7.58|9.28|7.59|9.26|7.58|0
1652149380000|2022-05-10 02:23:00|9.27||9.27||9.27||9.26||0
1652149390000|2022-05-10 02:23:10|9.26||9.27||9.27||9.26||0
1652149400000|2022-05-10 02:23:20|9.26|7.56|9.23|7.56|9.26|7.56|9.23|7.56|0
1652149410000|2022-05-10 02:23:30|9.22|7.55|9.23|7.55|9.23|7.55|9.2|7.53|0
1652149420000|2022-05-10 02:23:40|9.2|7.56|9.2|7.53|9.2|7.56|9.18|7.51|0
1652149430000|2022-05-10 02:23:50|9.18|7.51|9.18|7.51|9.2|7.53|9.18|7.51|0
1652149440000|2022-05-10 02:24:00|9.19|7.52|9.16|7.5|9.19|7.52|9.16|7.5|0
1652149450000|2022-05-10 02:24:10|9.14|7.48|9.14|7.48|9.15|7.49|9.14|7.48|0
1652149460000|2022-05-10 02:24:20|9.2|7.53|9.2|7.53|9.22|7.54|9.2|7.53|0
1652149470000|2022-05-10 02:24:30|9.23|7.56|9.23|7.56|9.23|7.56|9.22|7.54|0
1652149480000|2022-05-10 02:24:40|9.21|7.53|9.18|7.51|9.21|7.53|9.18|7.51|0
1652149490000|2022-05-10 02:24:50|9.19|7.52|9.16|7.5|9.19|7.52|9.13|7.47|0
1652149500000|2022-05-10 02:25:00|9.18|7.51|9.21|7.53|9.21|7.53|9.16|7.5|0
1652149510000|2022-05-10 02:25:10|9.18|7.51|9.21|7.53|9.21|7.53|9.18|7.51|0
1652149520000|2022-05-10 02:25:20|9.18|7.51|9.17|7.5|9.21|7.53|9.17|7.5|0
1652149530000|2022-05-10 02:25:30|9.18|7.51|9.22|7.55|9.22|7.55|9.18|7.51|0
1652149540000|2022-05-10 02:25:40|9.23|7.58|9.28|7.59|9.28|7.59|9.23|7.58|0
1652149550000|2022-05-10 02:25:50|9.29|7.6|9.28|7.59|9.29|7.6|9.27|7.58|0
1652149560000|2022-05-10 02:26:00|9.27|7.58|9.25|7.57|9.29|7.6|9.25|7.57|0
1652149570000|2022-05-10 02:26:10|9.27|7.58|9.26|7.58|9.27|7.58|9.24|7.56|0
1652149580000|2022-05-10 02:26:20|9.25|7.57|9.25|7.57|9.26|7.58|9.25|7.57|0
1652149590000|2022-05-10 02:26:30|9.24|7.56|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149600000|2022-05-10 02:26:40|9.25|7.57|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149610000|2022-05-10 02:26:50|9.27|7.6|9.3|7.61|9.3|7.61|9.27|7.6|0
1652149620000|2022-05-10 02:27:00|9.29|7.6|9.29|7.6|9.29|7.6|9.28|7.59|0
1652149630000|2022-05-10 02:27:10|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652149640000|2022-05-10 02:27:20|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652149680000|2022-05-10 02:28:00|9.52|7.79|9.52|7.79|9.52|7.79|9.49|7.76|0
1652149690000|2022-05-10 02:28:10|9.58|7.84|9.6|7.85|9.6|7.85|9.58|7.84|0
1652149700000|2022-05-10 02:28:20|9.62|7.87|9.65|7.9|9.65|7.9|9.62|7.87|0
1652149710000|2022-05-10 02:28:30|9.62|7.87|9.68|7.92|9.71|7.94|9.62|7.87|0
1652149720000|2022-05-10 02:28:40|9.69|7.93|9.71|7.94|9.71|7.94|9.67|7.91|0
1652149730000|2022-05-10 02:28:50|9.73|7.96|9.75|7.97|9.75|7.97|9.73|7.96|0
1652149740000|2022-05-10 02:29:00|9.74|7.96|9.69|7.93|9.74|7.96|9.69|7.93|0
1652149750000|2022-05-10 02:29:10|9.71|7.94|9.63|7.88|9.71|7.94|9.63|7.88|0
1652149760000|2022-05-10 02:29:20|9.65|7.9|9.62|7.87|9.65|7.9|9.6|7.85|0
1652149770000|2022-05-10 02:29:30|9.63|7.88|9.71|7.94|9.71|7.94|9.63|7.88|0
1652149780000|2022-05-10 02:29:40|9.75|7.97|9.78|8|9.78|8|9.75|7.97|0
1652149790000|2022-05-10 02:29:50|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652149800000|2022-05-10 02:30:00|9.75|7.97|9.82|8.04|9.82|8.04|9.74|7.97|0
1652149810000|2022-05-10 02:30:10|9.71|7.94|9.73|7.96|9.73|7.96|9.71|7.94|0
1652149820000|2022-05-10 02:30:20|9.71|7.94|9.65|7.9|9.71|7.94|9.65|7.9|0
1652149830000|2022-05-10 02:30:30|9.63|7.88|9.63|7.88|9.65|7.9|9.63|7.88|0
1652149840000|2022-05-10 02:30:40|9.65|7.9|9.66|7.9|9.66|7.9|9.65|7.9|0
1652149850000|2022-05-10 02:30:50|9.67|7.91|9.67|7.91|9.68|7.92|9.67|7.91|0
1652149860000|2022-05-10 02:31:00|9.69|7.93|9.69|7.93|9.71|7.94|9.69|7.93|0
1652149870000|2022-05-10 02:31:10|9.71|7.94|9.67|7.91|9.71|7.94|9.67|7.91|0
1652149880000|2022-05-10 02:31:20|9.65|7.9|9.67|7.91|9.67|7.91|9.65|7.9|0
1652149890000|2022-05-10 02:31:30|9.66|7.9|9.64|7.89|9.69|7.93|9.64|7.89|0
1652149900000|2022-05-10 02:31:40|9.69|7.93|9.67|7.91|9.69|7.93|9.67|7.91|0
1652149910000|2022-05-10 02:31:50|9.65|7.9|9.65|7.9|9.65|7.9|9.65|7.9|0
1652149920000|2022-05-10 02:32:00|9.67|7.91|9.26|7.58|9.67|7.91|9.26|7.58|0
1652149930000|2022-05-10 02:32:10|9.3|7.61|9.3|7.61|9.3|7.61|9.25|7.57|0
1652149940000|2022-05-10 02:32:20|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.59|0
1652149950000|2022-05-10 02:32:30|9.27|7.58|9.21|7.53|9.27|7.58|9.21|7.53|0
1652149960000|2022-05-10 02:32:40|9.23|7.55|9.26|7.58|9.26|7.58|9.22|7.54|0
1652149970000|2022-05-10 02:32:50|9.24|7.56|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149980000|2022-05-10 02:33:00|9.24|7.56|9.26|7.58|9.26|7.58|9.23|7.55|0
1652149990000|2022-05-10 02:33:10|9.25|7.57|9.22|7.54|9.25|7.57|9.22|7.54|0
1652150000000|2022-05-10 02:33:20|9.23|7.55|9.26|7.58|9.26|7.58|9.23|7.55|0
1652150010000|2022-05-10 02:33:30|9.23|7.55|9.24|7.56|9.24|7.56|9.23|7.55|0
1652150020000|2022-05-10 02:33:40|9.23|7.55|9.25|7.57|9.25|7.57|9.23|7.55|0
1652150030000|2022-05-10 02:33:50|9.26|7.58|9.26|7.58|9.27|7.59|9.24|7.56|0
1652150040000|2022-05-10 02:34:00|9.24|7.56|9.21|7.53|9.24|7.56|9.21|7.53|0
1652150050000|2022-05-10 02:34:10|9.19|7.52|9.21|7.53|9.21|7.53|9.19|7.52|0
1652150060000|2022-05-10 02:34:20|9.19|7.52|9.18|7.51|9.21|7.53|9.18|7.51|0
1652150070000|2022-05-10 02:34:30|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150080000|2022-05-10 02:34:40|9.17|7.5|9.15|7.49|9.17|7.5|9.15|7.49|0
1652150090000|2022-05-10 02:34:50|9.12|7.46|9.14|7.48|9.14|7.48|9.1|7.45|0
1652150100000|2022-05-10 02:35:00|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150110000|2022-05-10 02:35:10|9.19|7.52|9.2|7.53|9.2|7.53|9.17|7.5|0
1652150120000|2022-05-10 02:35:20|9.21|7.52|9.15|7.49|9.21|7.52|9.15|7.49|0
1652150130000|2022-05-10 02:35:30|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652150140000|2022-05-10 02:35:40|9.15|7.49|9.13|7.47|9.15|7.49|9.13|7.47|0
1652150150000|2022-05-10 02:35:50|9.14|7.46|9.1|7.45|9.14|7.46|9.1|7.45|0
1652150160000|2022-05-10 02:36:00|9.12|7.46|9.13|7.47|9.14|7.47|9.1|7.45|0
1652150170000|2022-05-10 02:36:10|9.11|7.45|9.14|7.47|9.14|7.47|9.11|7.45|0
1652150180000|2022-05-10 02:36:20|9.15|7.48|9.14|7.48|9.15|7.49|9.14|7.47|0
1652150190000|2022-05-10 02:36:30|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.47|0
1652150200000|2022-05-10 02:36:40|9.15|7.49|9.12|7.46|9.15|7.49|9.12|7.46|0
1652150210000|2022-05-10 02:36:50|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150220000|2022-05-10 02:37:00|9.16|7.5|9.17|7.5|9.17|7.5|9.16|7.5|0
1652150230000|2022-05-10 02:37:10|9.15|7.49|9.13|7.47|9.15|7.49|9.13|7.47|0
1652150240000|2022-05-10 02:37:20|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652150250000|2022-05-10 02:37:30|9.08|7.43|9.1|7.44|9.1|7.44|9.08|7.43|0
1652150260000|2022-05-10 02:37:40|9.12|7.46|9.15|7.49|9.15|7.49|9.12|7.46|0
1652150270000|2022-05-10 02:37:50|9.17|7.5|9.16|7.5|9.17|7.5|9.16|7.5|0
1652150280000|2022-05-10 02:38:00|9.17|7.49|9.15|7.49|9.17|7.49|9.15|7.49|0
1652150290000|2022-05-10 02:38:10|9.17|7.5|9.21|7.53|9.21|7.53|9.17|7.5|0
1652150300000|2022-05-10 02:38:20|9.22|7.55|9.2|7.52|9.22|7.55|9.2|7.52|0
1652150310000|2022-05-10 02:38:30|9.19||9.19||9.19||9.19||0
1652150320000|2022-05-10 02:38:40|9.2|7.53|9.21|7.53|9.21|7.53|9.2|7.53|0
1652150330000|2022-05-10 02:38:50|9.22|7.55|9.22|7.55|9.22|7.55|9.22|7.55|0
1652150340000|2022-05-10 02:39:00|9.25|7.57|9.22|7.55|9.25|7.57|9.22|7.55|0
1652150350000|2022-05-10 02:39:10|9.23|7.58|9.3|7.61|9.3|7.61|9.23|7.58|0
1652150360000|2022-05-10 02:39:20|9.26|7.58|9.28|7.59|9.28|7.59|9.26|7.58|0
1652150370000|2022-05-10 02:39:30|9.3|7.61|9.35|7.65|9.35|7.65|9.3|7.61|0
1652150380000|2022-05-10 02:39:40|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652150390000|2022-05-10 02:39:50|9.39|7.68|9.44|7.73|9.44|7.73|9.39|7.68|0
1652150400000|2022-05-10 02:40:00|9.45||9.44||9.45||9.44||0
1652150410000|2022-05-10 02:40:10|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652150420000|2022-05-10 02:40:20|9.42|7.71|9.34|7.64|9.42|7.71|9.34|7.64|0
1652150430000|2022-05-10 02:40:30|9.33|7.62|9.28|7.59|9.33|7.62|9.28|7.59|0
1652150440000|2022-05-10 02:40:40|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652150450000|2022-05-10 02:40:50|9.31|7.62|9.3|7.61|9.31|7.62|9.3|7.61|0
1652150460000|2022-05-10 02:41:00|9.29|7.6|9.25|7.57|9.3|7.61|9.25|7.57|0
1652150470000|2022-05-10 02:41:10|9.26|7.58|9.27|7.58|9.28|7.59|9.26|7.58|0
1652150480000|2022-05-10 02:41:20|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.58|0
1652150490000|2022-05-10 02:41:30|9.26|7.58|9.2|7.52|9.26|7.58|9.2|7.52|0
1652150500000|2022-05-10 02:41:40|9.19|7.5|9.17|7.5|9.2|7.5|9.17|7.5|0
1652150510000|2022-05-10 02:41:50|9.18|7.51|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150520000|2022-05-10 02:42:00|9.18|7.51|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150530000|2022-05-10 02:42:10|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652150540000|2022-05-10 02:42:20|9.19|7.52|9.19|7.52|9.19|7.52|9.17|7.5|0
1652150550000|2022-05-10 02:42:30|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652150560000|2022-05-10 02:42:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652150570000|2022-05-10 02:42:50|9.18|7.51|9.17|7.5|9.18|7.51|9.17|7.5|0
1652150580000|2022-05-10 02:43:00|9.18|7.51|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150600000|2022-05-10 02:43:20|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652150610000|2022-05-10 02:43:30|9.15|7.49|9.19|7.52|9.19|7.52|9.14|7.48|0
1652150620000|2022-05-10 02:43:40|9.17|7.5|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150630000|2022-05-10 02:43:50|9.16|7.49|9.15|7.49|9.16|7.49|9.14|7.48|0
1652150640000|2022-05-10 02:44:00|9.19|7.52|9.15|7.49|9.19|7.52|9.14|7.48|0
1652150650000|2022-05-10 02:44:10|9.17|7.5|9.17|7.5|9.17|7.5|9.15|7.49|0
1652150660000|2022-05-10 02:44:20|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652150670000|2022-05-10 02:44:30|9.15|7.47|9.13|7.47|9.15|7.47|9.13|7.47|0
1652150680000|2022-05-10 02:44:40|9.15|7.49|9.15|7.49|9.16|7.49|9.15|7.49|0
1652150690000|2022-05-10 02:44:50|9.17|7.5|9.19|7.52|9.19|7.52|9.15|7.49|0
1652150700000|2022-05-10 02:45:00|9.17|7.5|9.17|7.5|9.18|7.51|9.17|7.5|0
1652150710000|2022-05-10 02:45:10|9.13|7.47|9.11|7.46|9.13|7.47|9.11|7.46|0
1652150720000|2022-05-10 02:45:20|9.12|7.47|9.13|7.47|9.13|7.47|9.11|7.47|0
1652150730000|2022-05-10 02:45:30|9.15|7.49|9.11|7.46|9.15|7.49|9.11|7.46|0
1652150740000|2022-05-10 02:45:40|9.13|7.47|9.15|7.49|9.15|7.49|9.13|7.47|0
1652150750000|2022-05-10 02:45:50|9.14|7.48|9.19|7.52|9.19|7.52|9.14|7.48|0
1652150760000|2022-05-10 02:46:00|9.2|7.53|9.2|7.53|9.23|7.55|9.2|7.53|0
1652150770000|2022-05-10 02:46:10|9.19|7.52|9.2|7.53|9.2|7.53|9.19|7.52|0
1652150780000|2022-05-10 02:46:20|9.19|7.52|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150790000|2022-05-10 02:46:30|9.21|7.54|9.22|7.54|9.22|7.54|9.21|7.54|0
1652150800000|2022-05-10 02:46:40|9.23|7.55|9.26|7.57|9.26|7.57|9.22|7.54|0
1652150810000|2022-05-10 02:46:50|9.24|7.56|9.28|7.6|9.28|7.6|9.24|7.56|0
1652150820000|2022-05-10 02:47:00|9.3|7.61|9.26|7.57|9.3|7.61|9.25|7.57|0
1652150830000|2022-05-10 02:47:10|9.25|7.56|9.24|7.56|9.25|7.56|9.24|7.56|0
1652150840000|2022-05-10 02:47:20|9.23|7.55|9.2|7.53|9.23|7.55|9.2|7.53|0
1652150850000|2022-05-10 02:47:30|9.22|7.54|9.18|7.51|9.22|7.54|9.18|7.51|0
1652150860000|2022-05-10 02:47:40|9.16|7.49|9.19|7.52|9.19|7.52|9.16|7.49|0
1652150870000|2022-05-10 02:47:50|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652150880000|2022-05-10 02:48:00|9.17|7.5|9.15|7.49|9.17|7.5|9.15|7.49|0
1652150890000|2022-05-10 02:48:10|9.16|7.5|9.17|7.5|9.17|7.5|9.15|7.5|0
1652150900000|2022-05-10 02:48:20|9.2|7.53|9.23|7.55|9.23|7.55|9.2|7.53|0
1652150910000|2022-05-10 02:48:30|9.21|7.54|9.2|7.53|9.22|7.54|9.2|7.53|0
1652150920000|2022-05-10 02:48:40|9.21|7.54|9.2|7.53|9.22|7.54|9.2|7.53|0
1652150930000|2022-05-10 02:48:50|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652150940000|2022-05-10 02:49:00|9.17|7.5|9.16|7.49|9.18|7.51|9.16|7.49|0
1652150950000|2022-05-10 02:49:10|9.19|7.52|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150960000|2022-05-10 02:49:20|9.19|7.52|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150970000|2022-05-10 02:49:30||7.51||7.5||7.51||7.5|0
1652150980000|2022-05-10 02:49:40|9.16|7.49|9.16|7.49|9.17|7.51|9.15|7.48|0
1652150990000|2022-05-10 02:49:50|9.17|7.5|9.17|7.51|9.17|7.51|9.17|7.5|0
1652151000000|2022-05-10 02:50:00|9.18|7.5|9.17|7.5|9.18|7.5|9.17|7.5|0
1652151010000|2022-05-10 02:50:10|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652151020000|2022-05-10 02:50:20|9.2|7.53|9.19|7.52|9.21|7.54|9.19|7.52|0
1652151030000|2022-05-10 02:50:30|9.18|7.51|9.16|7.49|9.18|7.51|9.15|7.48|0
1652151040000|2022-05-10 02:50:40|9.13|7.47|9.11|7.46|9.13|7.47|9.11|7.46|0
1652151050000|2022-05-10 02:50:50|9.13|7.47|9.19|7.52|9.19|7.52|9.13|7.47|0
1652151060000|2022-05-10 02:51:00|9.16|7.49|9.21|7.54|9.21|7.54|9.16|7.49|0
1652151070000|2022-05-10 02:51:10|9.22|7.52|9.19|7.52|9.22|7.52|9.19|7.52|0
1652151080000|2022-05-10 02:51:20|9.22|7.54|9.22|7.54|9.22|7.54|9.2|7.53|0
1652151090000|2022-05-10 02:51:30|9.21||9.21||9.21||9.21||0
1652151100000|2022-05-10 02:51:40|9.24|7.56|9.24|7.56|9.24|7.56|9.24|7.56|0
1652151110000|2022-05-10 02:51:50|9.26|7.57|9.31|7.62|9.31|7.62|9.26|7.57|0
1652151120000|2022-05-10 02:52:00|9.15|7.48|9.18|7.51|9.18|7.51|9.15|7.48|0
1652151130000|2022-05-10 02:52:10|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652151140000|2022-05-10 02:52:20|9.18|7.51|9.15|7.48|9.18|7.51|9.15|7.48|0
1652151150000|2022-05-10 02:52:30|9.16|7.5|9.18|7.51|9.18|7.51|9.16|7.5|0
1652151160000|2022-05-10 02:52:40|9.17|7.48|9.16|7.5|9.17|7.5|9.15|7.48|0
1652151170000|2022-05-10 02:52:50|9.15|7.49|9.15|7.48|9.15|7.5|9.15|7.48|0
1652151180000|2022-05-10 02:53:00|9.16|7.49|9.16|7.5|9.19|7.52|9.16|7.49|0
1652151190000|2022-05-10 02:53:10|9.14|7.48|9.17|7.51|9.17|7.51|9.14|7.48|0
1652151200000|2022-05-10 02:53:20|9.18|7.52|9.21|7.53|9.21|7.53|9.18|7.52|0
1652151210000|2022-05-10 02:53:30|9.23|7.55|9.2|7.53|9.23|7.55|9.2|7.53|0
1652151220000|2022-05-10 02:53:40|9.19|7.52|9.17|7.51|9.2|7.53|9.17|7.51|0
1652151230000|2022-05-10 02:53:50|9.16|7.5|9.16|7.5|9.16|7.5|9.16|7.5|0
1652151240000|2022-05-10 02:54:00|9.17|7.51|9.21|7.53|9.21|7.53|9.17|7.51|0
1652151250000|2022-05-10 02:54:10|9.22|7.54|9.24|7.56|9.24|7.56|9.22|7.54|0
1652151260000|2022-05-10 02:54:20|9.23|7.55|9.23|7.55|9.23|7.55|9.21|7.53|0
1652151270000|2022-05-10 02:54:30|9.2|7.53|9.2|7.53|9.2|7.53|9.18|7.51|0
1652151280000|2022-05-10 02:54:40|9.21|7.54|9.22|7.54|9.22|7.54|9.21|7.54|0
1652151290000|2022-05-10 02:54:50|9.2|7.53|9.16|7.5|9.2|7.53|9.16|7.5|0
1652151300000|2022-05-10 02:55:00|9.18|7.51|9.18|7.51|9.22|7.54|9.18|7.51|0
1652151310000|2022-05-10 02:55:10|9.16|7.5|9.12|7.46|9.16|7.5|9.12|7.46|0
1652151320000|2022-05-10 02:55:20|9.13|7.47|9.1|7.45|9.14|7.48|9.1|7.45|0
1652151330000|2022-05-10 02:55:30|9.09|7.44|9.07|7.42|9.1|7.45|9.06|7.41|0
1652151340000|2022-05-10 02:55:40|9.09|7.44|9.04|7.4|9.09|7.44|9.04|7.4|0
1652151350000|2022-05-10 02:55:50|9.06|7.41|9.07|7.42|9.07|7.42|9.04|7.4|0
1652151360000|2022-05-10 02:56:00|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1652151370000|2022-05-10 02:56:10|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1652151380000|2022-05-10 02:56:20|9.15|7.48|9.11|7.45|9.15|7.48|9.11|7.45|0
1652151390000|2022-05-10 02:56:30|9.12|7.46|9.15|7.48|9.15|7.48|9.12|7.46|0
1652151400000|2022-05-10 02:56:40|9.16|7.5|9.2|7.53|9.2|7.53|9.15|7.49|0
1652151410000|2022-05-10 02:56:50|9.18|7.51|9.16|7.5|9.18|7.51|9.15|7.48|0
1652151420000|2022-05-10 02:57:00|9.15|7.48|9.16|7.5|9.16|7.5|9.15|7.48|0
1652151430000|2022-05-10 02:57:10|9.18|7.51|9.2|7.53|9.2|7.53|9.18|7.51|0
1652151440000|2022-05-10 02:57:20|9.24|7.56|9.15|7.48|9.24|7.56|9.15|7.48|0
1652151450000|2022-05-10 02:57:30|9.18|7.51|9.18|7.51|9.21|7.53|9.18|7.51|0
1652151460000|2022-05-10 02:57:40|9.22|7.54|9.23|7.56|9.25|7.57|9.22|7.54|0
1652151470000|2022-05-10 02:57:50|9.2|7.53|9.16|7.5|9.2|7.53|9.16|7.5|0
1652151490000|2022-05-10 02:58:10|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652151500000|2022-05-10 02:58:20|9.15|7.49|9.16|7.5|9.16|7.5|9.15|7.49|0
1652151510000|2022-05-10 02:58:30|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652151520000|2022-05-10 02:58:40|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652151530000|2022-05-10 02:58:50|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652151540000|2022-05-10 02:59:00|9.12|7.46|9.2|7.53|9.2|7.53|9.12|7.46|0
1652151550000|2022-05-10 02:59:10|9.18|7.51|9.14|7.48|9.18|7.51|9.14|7.48|0
1652151560000|2022-05-10 02:59:20|9.13|7.47|9.14|7.48|9.14|7.48|9.13|7.47|0
1652151570000|2022-05-10 02:59:30|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652151580000|2022-05-10 02:59:40|9.09|7.44|9.11|7.45|9.11|7.45|9.09|7.44|0
1652151590000|2022-05-10 02:59:50|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652151600000|2022-05-10 03:00:00|9.14|7.48|9.2|7.53|9.2|7.53|9.14|7.48|0
1652151610000|2022-05-10 03:00:10|9.22|7.54|9.23|7.55|9.25|7.57|9.22|7.54|0
1652151620000|2022-05-10 03:00:20|9.27|7.58|9.27|7.58|9.27|7.58|9.27|7.58|0
1652151630000|2022-05-10 03:00:30|9.25|7.57|9.28|7.59|9.29|7.6|9.25|7.57|0
1652151640000|2022-05-10 03:00:40|9.29|7.6|9.29|7.6|9.29|7.6|9.27|7.58|0
1652151650000|2022-05-10 03:00:50|9.3|7.61|9.31|7.62|9.31|7.62|9.3|7.61|0
1652151660000|2022-05-10 03:01:00|9.32|7.61|9.22|7.55|9.32|7.63|9.22|7.55|0
1652151670000|2022-05-10 03:01:10|9.25|7.57|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151680000|2022-05-10 03:01:20|9.23|7.55|9.23|7.55|9.23|7.55|9.23|7.55|0
1652151690000|2022-05-10 03:01:30|9.21|7.53|9.22|7.54|9.22|7.54|9.21|7.53|0
1652151700000|2022-05-10 03:01:40|9.27|7.55|9.25|7.57|9.28|7.59|9.25|7.55|0
1652151710000|2022-05-10 03:01:50|9.26|7.58|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151720000|2022-05-10 03:02:00|9.25|7.57|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151730000|2022-05-10 03:02:10|9.27|7.59|9.28|7.59|9.28|7.59|9.27|7.59|0
1652151740000|2022-05-10 03:02:20|9.29|7.6|9.29|7.6|9.31|7.61|9.29|7.6|0
1652151750000|2022-05-10 03:02:30|9.28|7.59|9.27|7.58|9.28|7.59|9.27|7.58|0
1652151770000|2022-05-10 03:02:50|9.26|7.57|9.25|7.57|9.27|7.57|9.25|7.57|0
1652151780000|2022-05-10 03:03:00|9.21|7.54|9.14|7.48|9.21|7.54|9.14|7.48|0
1652151790000|2022-05-10 03:03:10|9.13|7.47|9.2|7.52|9.2|7.52|9.13|7.47|0
1652151800000|2022-05-10 03:03:20|9.18|7.51|9.2|7.52|9.2|7.52|9.17|7.5|0
1652151810000|2022-05-10 03:03:30|9.19|7.5|9.12|7.47|9.19|7.5|9.12|7.46|0
1652151820000|2022-05-10 03:03:40|9.14|7.48|9.13|7.47|9.15|7.49|9.12|7.47|0
1652151830000|2022-05-10 03:03:50|9.14|7.48|9.15|7.49|9.15|7.49|9.14|7.48|0
1652151840000|2022-05-10 03:04:00|9.16|7.52|9.25|7.57|9.25|7.57|9.16|7.52|0
1652151850000|2022-05-10 03:04:10|9.27|7.58|9.3|7.61|9.3|7.61|9.27|7.58|0
1652151860000|2022-05-10 03:04:20|9.28|7.59|9.3|7.61|9.33|7.63|9.28|7.59|0
1652151870000|2022-05-10 03:04:30|9.32|7.63|9.25|7.57|9.32|7.63|9.25|7.57|0
1652151880000|2022-05-10 03:04:40|9.3|7.61|9.29|7.6|9.3|7.61|9.27|7.58|0
1652151890000|2022-05-10 03:04:50|9.28|7.59|9.34|7.64|9.34|7.64|9.28|7.59|0
1652151900000|2022-05-10 03:05:00|9.31|7.62|9.29|7.6|9.32|7.63|9.29|7.6|0
1652151910000|2022-05-10 03:05:10|9.25|7.57|9.25|7.57|9.25|7.57|9.22|7.55|0
1652151920000|2022-05-10 03:05:20|9.23|7.55|9.23|7.55|9.27|7.58|9.23|7.55|0
1652151930000|2022-05-10 03:05:30|9.21|7.54|9.19|7.52|9.22|7.55|9.19|7.52|0
1652151940000|2022-05-10 03:05:40|9.18|7.51|9.2|7.52|9.2|7.52|9.18|7.51|0
1652151950000|2022-05-10 03:05:50|9.17|7.5|9.17|7.5|9.17|7.5|9.16|7.49|0
1652151960000|2022-05-10 03:06:00|9.16|7.49|9.18|7.51|9.2|7.52|9.16|7.49|0
1652151970000|2022-05-10 03:06:10|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652151980000|2022-05-10 03:06:20|9.16|7.49|9.14|7.48|9.17|7.5|9.14|7.48|0
1652151990000|2022-05-10 03:06:30|9.15|7.49|9.16|7.49|9.16|7.49|9.14|7.48|0
1652152000000|2022-05-10 03:06:40|9.18|7.51|9.15|7.49|9.18|7.51|9.15|7.49|0
1652152010000|2022-05-10 03:06:50|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652152020000|2022-05-10 03:07:00|9.21|7.54|9.2|7.53|9.21|7.54|9.2|7.53|0
1652152030000|2022-05-10 03:07:10|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652152040000|2022-05-10 03:07:20|9.43|7.72|9.39|7.69|9.43|7.72|9.39|7.69|0
1652152050000|2022-05-10 03:07:30|9.38|7.67|9.41|7.7|9.41|7.7|9.38|7.67|0
1652152060000|2022-05-10 03:07:40|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652152070000|2022-05-10 03:07:50|9.49|7.76|9.45|7.73|9.49|7.76|9.45|7.73|0
1652152080000|2022-05-10 03:08:00|9.43|7.72|9.4|7.69|9.43|7.72|9.4|7.69|0
1652152090000|2022-05-10 03:08:10|9.36|7.66|9.35|7.65|9.36|7.66|9.34|7.64|0
1652152100000|2022-05-10 03:08:20|9.36|7.66|9.38|7.67|9.38|7.67|9.36|7.66|0
1652152110000|2022-05-10 03:08:30|9.35|7.65|9.32|7.63|9.35|7.65|9.32|7.63|0
1652152130000|2022-05-10 03:08:50|9.3|7.61|9.3|7.61|9.3|7.61|9.29|7.6|0
1652152140000|2022-05-10 03:09:00|9.28|7.6|9.31|7.62|9.32|7.63|9.28|7.6|0
1652152150000|2022-05-10 03:09:10|9.32|7.63|9.33|7.63|9.33|7.63|9.32|7.63|0
1652152160000|2022-05-10 03:09:20|9.34|7.64|9.33|7.63|9.34|7.64|9.33|7.63|0
1652152170000|2022-05-10 03:09:30|9.34|7.64|9.36|7.66|9.36|7.66|9.34|7.64|0
1652152180000|2022-05-10 03:09:40|9.38|7.67|9.37|7.66|9.38|7.67|9.36|7.66|0
1652152190000|2022-05-10 03:09:50|9.35|7.65|9.34|7.64|9.36|7.66|9.34|7.64|0
1652152200000|2022-05-10 03:10:00|9.3|7.61|9.28|7.6|9.3|7.61|9.28|7.6|0
1652152210000|2022-05-10 03:10:10|9.27|7.59|9.27|7.59|9.27|7.59|9.27|7.59|0
1652152220000|2022-05-10 03:10:20|9.29|7.58|9.28|7.6|9.29|7.6|9.28|7.58|0
1652152230000|2022-05-10 03:10:30|9.27|7.59|9.29|7.6|9.29|7.6|9.27|7.59|0
1652152240000|2022-05-10 03:10:40|9.27|7.59|9.28|7.6|9.28|7.6|9.27|7.59|0
1652152250000|2022-05-10 03:10:50|9.27|7.58|9.27|7.58|9.27|7.58|9.26|7.57|0
1652152260000|2022-05-10 03:11:00|9.3|7.61|9.28|7.6|9.37|7.66|9.28|7.6|0
1652152270000|2022-05-10 03:11:10|9.27|7.58|9.3|7.61|9.3|7.61|9.26|7.57|0
1652152280000|2022-05-10 03:11:20|9.29|7.6|9.26|7.57|9.29|7.6|9.26|7.57|0
1652152290000|2022-05-10 03:11:30|9.24|7.56|9.27|7.58|9.27|7.58|9.24|7.56|0
1652152300000|2022-05-10 03:11:40|9.26|7.57|9.28|7.6|9.28|7.6|9.26|7.57|0
1652152310000|2022-05-10 03:11:50|9.29|7.58|9.27|7.58|9.29|7.58|9.27|7.58|0
1652152320000|2022-05-10 03:12:00|9.24|7.56|9.21|7.54|9.24|7.56|9.2|7.53|0
1652152330000|2022-05-10 03:12:10|9.2|7.53|9.23|7.55|9.23|7.55|9.2|7.53|0
1652152340000|2022-05-10 03:12:20|9.22|7.54|9.23|7.55|9.23|7.55|9.22|7.54|0
1652152350000|2022-05-10 03:12:30|9.27|7.58|9.19|7.52|9.27|7.58|9.19|7.52|0
1652152360000|2022-05-10 03:12:40|9.21|7.54|9.19|7.52|9.21|7.54|9.19|7.52|0
1652152370000|2022-05-10 03:12:50|9.21|7.54|9.22|7.54|9.22|7.54|9.2|7.53|0
1652152380000|2022-05-10 03:13:00|9.2|7.53|9.21|7.54|9.21|7.54|9.2|7.53|0
1652152390000|2022-05-10 03:13:10|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652152400000|2022-05-10 03:13:20|9.19|7.52|9.25|7.57|9.25|7.57|9.19|7.52|0
1652152410000|2022-05-10 03:13:30|9.26|7.54|9.17|7.51|9.26|7.54|9.17|7.51|0
1652152420000|2022-05-10 03:13:40|9.15|7.5|9.15|7.48|9.15|7.5|9.15|7.48|0
1652152430000|2022-05-10 03:13:50|9.14|7.46|9.13|7.47|9.14|7.47|9.12|7.46|0
1652152440000|2022-05-10 03:14:00|9.12|7.46|9.12|7.46|9.13|7.47|9.12|7.46|0
1652152450000|2022-05-10 03:14:10|9.15|7.48|9.14|7.48|9.15|7.48|9.13|7.47|0
1652152460000|2022-05-10 03:14:20|9.16|7.49|9.19|7.52|9.19|7.52|9.16|7.49|0
1652152470000|2022-05-10 03:14:30|9.18|7.51|9.15|7.48|9.18|7.51|9.15|7.48|0
1652152480000|2022-05-10 03:14:40|9.16|7.49|9.15|7.48|9.16|7.49|9.15|7.48|0
1652152490000|2022-05-10 03:14:50|9.17|7.51|9.16|7.5|9.17|7.51|9.16|7.5|0
1652152500000|2022-05-10 03:15:00|9.17|7.49|9.17|7.51|9.17|7.51|9.17|7.49|0
1652152510000|2022-05-10 03:15:10|9.18|7.52|9.19|7.52|9.19|7.52|9.17|7.52|0
1652152520000|2022-05-10 03:15:20|9.21|7.54|9.21|7.54|9.23|7.55|9.21|7.54|0
1652152530000|2022-05-10 03:15:30|9.23|7.55|9.18|7.51|9.23|7.55|9.18|7.51|0
1652152540000|2022-05-10 03:15:40|9.19|7.52|9.19|7.52|9.19|7.52|9.17|7.51|0
1652152550000|2022-05-10 03:15:50|9.18|7.51|9.21|7.54|9.21|7.54|9.17|7.51|0
1652152560000|2022-05-10 03:16:00|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652152570000|2022-05-10 03:16:10|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652152580000|2022-05-10 03:16:20|9.19|7.52|9.18|7.51|9.2|7.53|9.17|7.51|0
1652152590000|2022-05-10 03:16:30|9.17||9.18||9.18||9.17||0
1652152600000|2022-05-10 03:16:40|9.21|7.54|9.18|7.51|9.21|7.54|9.18|7.51|0
1652152610000|2022-05-10 03:16:50|9.17||9.17||9.17||9.17||0
1652152620000|2022-05-10 03:17:00|9.18|7.49|9.16|7.5|9.18|7.5|9.16|7.49|0
1652152630000|2022-05-10 03:17:10||7.49||7.49||7.49||7.49|0
1652152640000|2022-05-10 03:17:20|9.11|7.45|9.15|7.48|9.15|7.48|9.11|7.45|0
1652152650000|2022-05-10 03:17:30|9.14|7.5|9.16|7.49|9.16|7.5|9.14|7.49|0
1652152660000|2022-05-10 03:17:40|9.15|7.48|9.12|7.46|9.16|7.49|9.12|7.46|0
1652152670000|2022-05-10 03:17:50|9.11|7.45|9.1|7.45|9.11|7.45|9.1|7.45|0
1652152680000|2022-05-10 03:18:00|9.11||9.1||9.11||9.1||0
1652152690000|2022-05-10 03:18:10|9.09|7.44|9.11|7.45|9.11|7.45|9.08|7.43|0
1652152700000|2022-05-10 03:18:20|9.1|7.43|9.08|7.43|9.1|7.43|9.08|7.43|0
1652152710000|2022-05-10 03:18:30|9.07|7.42|9.05|7.4|9.07|7.42|9.05|7.4|0
1652152720000|2022-05-10 03:18:40|9.07|7.42|9.08|7.43|9.1|7.45|9.07|7.42|0
1652152730000|2022-05-10 03:18:50|9.07|7.42|9.07|7.42|9.07|7.42|9.07|7.42|0
1652152740000|2022-05-10 03:19:00|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652152750000|2022-05-10 03:19:10|9.08|7.43|9.12|7.46|9.13|7.47|9.08|7.43|0
1652152760000|2022-05-10 03:19:20|9.11|7.45|9.1|7.45|9.11|7.45|9.1|7.45|0
1652152770000|2022-05-10 03:19:30|9.11||9.1||9.11||9.1||0
1652152780000|2022-05-10 03:19:40|9.09|7.44|9.1|7.45|9.1|7.45|9.09|7.44|0
1652152790000|2022-05-10 03:19:50|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652152800000|2022-05-10 03:20:00|9.12|7.46|9.14|7.48|9.14|7.48|9.12|7.46|0
1652152810000|2022-05-10 03:20:10|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.48|0
1652152820000|2022-05-10 03:20:20|9.08|7.43|9.06|7.41|9.08|7.43|9.06|7.41|0
1652152830000|2022-05-10 03:20:30|9.05|7.4|9.08|7.43|9.08|7.43|9.05|7.4|0
1652152840000|2022-05-10 03:20:40|9.07|7.42|9.06|7.42|9.07|7.42|9.06|7.42|0
1652152850000|2022-05-10 03:20:50||7.41||7.42||7.42||7.41|0
1652152860000|2022-05-10 03:21:00|9.07|7.4|9.05|7.4|9.07|7.4|9.05|7.4|0
1652152870000|2022-05-10 03:21:10|9.06|7.41|9.08|7.43|9.08|7.43|9.06|7.41|0
1652152890000|2022-05-10 03:21:30|9.06|7.42|9.05|7.4|9.06|7.42|9.05|7.4|0
1652152900000|2022-05-10 03:21:40|9.06|7.42|9.06|7.41|9.06|7.42|9.05|7.4|0
1652152910000|2022-05-10 03:21:50|9.05|7.42|9.05|7.4|9.05|7.42|9.05|7.4|0
1652152920000|2022-05-10 03:22:00|9.06|7.42|9.06|7.42|9.1|7.45|9.06|7.42|0
1652152930000|2022-05-10 03:22:10|9.07|7.43|9.06|7.42|9.08|7.43|9.06|7.42|0
1652152940000|2022-05-10 03:22:20|9.05|7.4|9.03|7.39|9.05|7.4|9.03|7.39|0
1652152950000|2022-05-10 03:22:30|8.99|7.36|8.89|7.27|8.99|7.36|8.89|7.27|0
1652152960000|2022-05-10 03:22:40|8.92|7.3|8.91|7.29|8.93|7.31|8.91|7.29|0
1652152970000|2022-05-10 03:22:50|8.92|7.3|8.94|7.31|8.95|7.32|8.92|7.3|0
1652152980000|2022-05-10 03:23:00|8.93|7.26|8.88|7.26|8.94|7.26|8.88|7.26|0
1652152990000|2022-05-10 03:23:10|8.78|7.19|8.78|7.19|8.78|7.19|8.77|7.17|0
1652153000000|2022-05-10 03:23:20|8.77|7.17|8.77|7.17|8.78|7.19|8.75|7.16|0
1652153010000|2022-05-10 03:23:30|8.8|7.18|8.8|7.2|8.8|7.2|8.8|7.18|0
1652153020000|2022-05-10 03:23:40|8.78|7.19|8.78|7.19|8.8|7.2|8.78|7.19|0
1652153030000|2022-05-10 03:23:50|8.8|7.2|8.77|7.18|8.8|7.2|8.77|7.17|0
1652153040000|2022-05-10 03:24:00|8.78|7.19|8.78|7.19|8.78|7.19|8.78|7.19|0
1652153050000|2022-05-10 03:24:10|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1652153060000|2022-05-10 03:24:20|8.8|7.2|8.83|7.23|8.83|7.23|8.8|7.2|0
1652153070000|2022-05-10 03:24:30|8.85|7.24|8.89|7.27|8.89|7.27|8.85|7.24|0
1652153080000|2022-05-10 03:24:40|8.85|7.24|8.86|7.25|8.86|7.25|8.83|7.23|0
1652153090000|2022-05-10 03:24:50|8.85|7.24|8.85|7.24|8.85|7.24|8.83|7.22|0
1652153100000|2022-05-10 03:25:00|8.86|7.25|8.87|7.26|8.87|7.26|8.86|7.25|0
1652153110000|2022-05-10 03:25:10|8.89|7.27|8.86|7.25|8.89|7.27|8.86|7.25|0
1652153120000|2022-05-10 03:25:20|8.85|7.24|8.86|7.25|8.87|7.26|8.85|7.24|0
1652153130000|2022-05-10 03:25:30|8.85|7.24|8.81|7.21|8.85|7.24|8.81|7.21|0
1652153140000|2022-05-10 03:25:40|8.8|7.2|8.79|7.19|8.8|7.2|8.79|7.19|0
1652153150000|2022-05-10 03:25:50|8.78||8.78||8.79||8.78||0
1652153160000|2022-05-10 03:26:00|8.8|7.2|8.83|7.23|8.83|7.23|8.8|7.2|0
1652153170000|2022-05-10 03:26:10|8.82|7.21|8.81|7.21|8.83|7.22|8.81|7.21|0
1652153180000|2022-05-10 03:26:20|8.82||8.82||8.82||8.82||0
1652153190000|2022-05-10 03:26:30|8.81|7.2|8.8|7.2|8.81|7.2|8.8|7.2|0
1652153200000|2022-05-10 03:26:40|8.79|7.19|8.83|7.23|8.83|7.23|8.79|7.19|0
1652153210000|2022-05-10 03:26:50|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153220000|2022-05-10 03:27:00|8.87|7.26|8.85|7.24|8.87|7.26|8.85|7.24|0
1652153230000|2022-05-10 03:27:10|8.87|7.26|8.88|7.26|8.89|7.27|8.87|7.26|0
1652153240000|2022-05-10 03:27:20|8.89|7.27|8.88|7.26|8.89|7.27|8.88|7.26|0
1652153250000|2022-05-10 03:27:30|8.87||8.88||8.88||8.87||0
1652153260000|2022-05-10 03:27:40|8.89|7.27|8.89|7.28|8.89|7.28|8.87|7.26|0
1652153270000|2022-05-10 03:27:50|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652153280000|2022-05-10 03:28:00|8.95|7.32|8.92|7.3|8.95|7.32|8.92|7.3|0
1652153290000|2022-05-10 03:28:10|8.93|7.31|8.92|7.3|8.93|7.31|8.92|7.3|0
1652153300000|2022-05-10 03:28:20|8.91|7.29|8.89|7.28|8.91|7.29|8.89|7.28|0
1652153310000|2022-05-10 03:28:30|8.9|7.27|8.89|7.27|8.9|7.27|8.89|7.27|0
1652153320000|2022-05-10 03:28:40|8.9|7.28|8.92|7.3|8.92|7.3|8.89|7.28|0
1652153330000|2022-05-10 03:28:50|8.94|7.31|8.95|7.32|8.95|7.32|8.94|7.31|0
1652153340000|2022-05-10 03:29:00|8.94|7.31|8.97|7.34|8.97|7.34|8.92|7.3|0
1652153350000|2022-05-10 03:29:10|9|7.36|9|7.36|9.01|7.37|9|7.36|0
1652153360000|2022-05-10 03:29:20|8.98|7.35|8.99|7.36|8.99|7.36|8.97|7.34|0
1652153370000|2022-05-10 03:29:30|8.98|7.35|8.97|7.34|8.99|7.36|8.96|7.33|0
1652153380000|2022-05-10 03:29:40|8.96|7.33|8.97|7.34|8.97|7.34|8.96|7.33|0
1652153390000|2022-05-10 03:29:50|8.98|7.35|8.97|7.34|8.98|7.35|8.97|7.34|0
1652153400000|2022-05-10 03:30:00|8.98|7.35|8.91|7.29|8.98|7.35|8.9|7.28|0
1652153410000|2022-05-10 03:30:10|8.92|7.3|8.89|7.28|8.92|7.3|8.89|7.27|0
1652153420000|2022-05-10 03:30:20|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652153430000|2022-05-10 03:30:30|8.87|7.26|8.88|7.26|8.88|7.27|8.86|7.25|0
1652153440000|2022-05-10 03:30:40|8.87||8.87||8.87||8.87||0
1652153450000|2022-05-10 03:30:50|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153460000|2022-05-10 03:31:00|8.86|7.25|8.85|7.24|8.86|7.25|8.85|7.24|0
1652153470000|2022-05-10 03:31:10|8.86|7.25|8.83|7.23|8.86|7.25|8.83|7.23|0
1652153480000|2022-05-10 03:31:20|8.85|7.24|8.88|7.26|8.88|7.26|8.85|7.24|0
1652153490000|2022-05-10 03:31:30|8.89|7.27|8.89|7.28|8.89|7.28|8.89|7.27|0
1652153500000|2022-05-10 03:31:40|8.9|7.27|8.88|7.27|8.9|7.27|8.88|7.27|0
1652153510000|2022-05-10 03:31:50|8.9|7.28|8.9|7.28|8.9|7.28|8.88|7.27|0
1652153520000|2022-05-10 03:32:00|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652153530000|2022-05-10 03:32:10|8.85|7.24|8.83|7.23|8.85|7.24|8.83|7.23|0
1652153540000|2022-05-10 03:32:20|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153550000|2022-05-10 03:32:30|8.88|7.26|8.9|7.28|8.9|7.28|8.88|7.26|0
1652153560000|2022-05-10 03:32:40|8.92|7.3|8.88|7.27|8.92|7.3|8.88|7.27|0
1652153570000|2022-05-10 03:32:50|8.87|7.26|8.87|7.26|8.87|7.26|8.87|7.26|0
1652153580000|2022-05-10 03:33:00|8.88|7.27|8.97|7.34|8.97|7.34|8.88|7.27|0
1652153590000|2022-05-10 03:33:10|8.95|7.33|8.95|7.33|8.95|7.33|8.95|7.33|0
1652153600000|2022-05-10 03:33:20|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652153610000|2022-05-10 03:33:30|8.9|7.28|8.88|7.27|8.9|7.28|8.88|7.27|0
1652153620000|2022-05-10 03:33:40|8.89|7.28|8.92|7.3|8.92|7.3|8.89|7.28|0
1652153630000|2022-05-10 03:33:50|8.9|7.28|8.9|7.28|8.9|7.28|8.9|7.28|0
1652153640000|2022-05-10 03:34:00|8.92|7.3|8.92|7.3|8.92|7.3|8.92|7.3|0
1652153650000|2022-05-10 03:34:10|8.94|7.31|8.93|7.3|8.94|7.31|8.92|7.3|0
1652153660000|2022-05-10 03:34:20|8.95|7.33|8.94|7.31|8.95|7.33|8.93|7.3|0
1652153670000|2022-05-10 03:34:30|8.92|7.32|8.92|7.3|8.92|7.32|8.92|7.3|0
1652153680000|2022-05-10 03:34:40|8.94|7.31|8.94|7.31|8.94|7.32|8.93|7.3|0
1652153690000|2022-05-10 03:34:50|8.92|7.3|8.93|7.3|8.94|7.31|8.92|7.3|0
1652153700000|2022-05-10 03:35:00|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652153710000|2022-05-10 03:35:10|8.93|7.31|8.94|7.31|8.94|7.31|8.93|7.31|0
1652153720000|2022-05-10 03:35:20|8.9|7.28|8.89|7.27|8.9|7.28|8.89|7.27|0
1652153730000|2022-05-10 03:35:30|8.92|7.3|8.92|7.3|8.93|7.3|8.92|7.3|0
1652153740000|2022-05-10 03:35:40|8.94|7.31|8.94|7.32|8.95|7.33|8.94|7.31|0
1652153750000|2022-05-10 03:35:50|8.95|7.33|8.95|7.33|8.95|7.33|8.95|7.33|0
1652153760000|2022-05-10 03:36:00|8.94|7.31|8.94|7.31|8.94|7.31|8.94|7.31|0
1652153770000|2022-05-10 03:36:10|8.93|7.3|8.94|7.31|8.94|7.31|8.93|7.3|0
1652153780000|2022-05-10 03:36:20|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652153790000|2022-05-10 03:36:30|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652153800000|2022-05-10 03:36:40|8.96|7.33|8.99|7.35|8.99|7.35|8.96|7.33|0
1652153810000|2022-05-10 03:36:50|9.01|7.37|8.99|7.35|9.01|7.37|8.99|7.35|0
1652153820000|2022-05-10 03:37:00|9.01|7.37|9.01|7.37|9.01|7.37|9.01|7.37|0
1652153830000|2022-05-10 03:37:10|9|7.36|8.99|7.35|9|7.36|8.99|7.35|0
1652153840000|2022-05-10 03:37:20|9|7.36|9.01|7.37|9.01|7.37|9|7.36|0
1652153850000|2022-05-10 03:37:30|9.02|7.38|9.01|7.37|9.02|7.38|9.01|7.37|0
1652153860000|2022-05-10 03:37:40|9.02|7.38|9.02|7.38|9.02|7.38|9.02|7.38|0
1652153870000|2022-05-10 03:37:50|9.04|7.4|9.04|7.4|9.04|7.4|9.04|7.4|0
1652153880000|2022-05-10 03:38:00|9.06|7.41|9.07|7.42|9.07|7.42|9.06|7.41|0
1652153890000|2022-05-10 03:38:10|9.05|7.4|9.06|7.41|9.06|7.41|9.04|7.4|0
1652153900000|2022-05-10 03:38:20|9.04|7.4|9.09|7.44|9.09|7.44|9.04|7.4|0
1652153910000|2022-05-10 03:38:30|9.1|7.45|9.09|7.44|9.11|7.45|9.09|7.44|0
1652153920000|2022-05-10 03:38:40|9.08|7.43|9.09|7.44|9.09|7.44|9.08|7.43|0
1652153930000|2022-05-10 03:38:50|9.08|7.43|9.08|7.43|9.09|7.44|9.08|7.43|0
1652153940000|2022-05-10 03:39:00|9.09|7.44|9.09|7.44|9.1|7.45|9.09|7.44|0
1652153950000|2022-05-10 03:39:10|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652153960000|2022-05-10 03:39:20|9.09|7.44|9.09|7.44|9.09|7.44|9.09|7.44|0
1652153970000|2022-05-10 03:39:30|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652153980000|2022-05-10 03:39:40|9.07|7.42|9.07|7.42|9.07|7.42|9.07|7.42|0
1652153990000|2022-05-10 03:39:50|9.06|7.41|9.08|7.43|9.08|7.43|9.06|7.41|0
1652154010000|2022-05-10 03:40:10|9.06|7.41|9.06|7.41|9.06|7.41|9.06|7.41|0
1652154020000|2022-05-10 03:40:20|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652154030000|2022-05-10 03:40:30|9.09|7.44|9.08|7.43|9.09|7.44|9.08|7.43|0
1652154040000|2022-05-10 03:40:40|9.09|7.44|9.13|7.47|9.13|7.47|9.09|7.44|0
1652154050000|2022-05-10 03:40:50|9.15|7.48|9.16|7.5|9.16|7.5|9.15|7.48|0
1652154060000|2022-05-10 03:41:00|9.17|7.51|9.17|7.51|9.17|7.51|9.16|7.5|0
1652154070000|2022-05-10 03:41:10|9.15|7.48|9.14|7.48|9.15|7.48|9.14|7.48|0
1652154080000|2022-05-10 03:41:20|9.15||9.15||9.15||9.14||0
1652154090000|2022-05-10 03:41:30|9.14|7.47|9.12|7.46|9.14|7.47|9.12|7.46|0
1652154100000|2022-05-10 03:41:40|9.1|7.45|9.1|7.45|9.1|7.45|9.1|7.45|0
1652154110000|2022-05-10 03:41:50|9.09|7.44|9.09|7.44|9.09|7.44|9.09|7.44|0
1652154120000|2022-05-10 03:42:00|9.1|7.45|9.08|7.43|9.1|7.45|9.08|7.43|0
1652154130000|2022-05-10 03:42:10|9.07|7.42|9.07|7.42|9.07|7.42|9.06|7.41|0
1652154140000|2022-05-10 03:42:20|9.11|7.45|9.09|7.44|9.11|7.45|9.09|7.44|0
1652154150000|2022-05-10 03:42:30|9.1|7.45|9.12|7.46|9.12|7.46|9.1|7.45|0
1652154160000|2022-05-10 03:42:40|9.13|7.47|9.27|7.59|9.27|7.59|9.13|7.47|0
1652154170000|2022-05-10 03:42:50|9.26|7.58|9.24|7.56|9.28|7.59|9.24|7.56|0
1652154210000|2022-05-10 03:43:30|9.22|7.54|9.22|7.54|9.22|7.54|9.22|7.54|0
1652154220000|2022-05-10 03:43:40|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652154230000|2022-05-10 03:43:50|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652154240000|2022-05-10 03:44:00|9.18|7.51|9.2|7.53|9.2|7.53|9.18|7.51|0
1652154250000|2022-05-10 03:44:10|9.21||9.2||9.21||9.2||0
1652154260000|2022-05-10 03:44:20|9.19|7.52|9.15|7.49|9.19|7.52|9.15|7.49|0
1652154270000|2022-05-10 03:44:30|9.16|7.5|9.17|7.5|9.17|7.5|9.16|7.5|0
1652154280000|2022-05-10 03:44:40|9.16|7.48|9.15|7.48|9.16|7.48|9.15|7.48|0
1652154290000|2022-05-10 03:44:50|9.14||9.14||9.14||9.14||0
1652154300000|2022-05-10 03:45:00|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652154310000|2022-05-10 03:45:10|9.16|7.5|9.18|7.51|9.18|7.51|9.15|7.49|0
1652154320000|2022-05-10 03:45:20|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652154330000|2022-05-10 03:45:30|9.18|7.51|9.18|7.51|9.18|7.51|9.17|7.5|0
1652154340000|2022-05-10 03:45:40|9.23|7.56|9.25|7.57|9.25|7.57|9.23|7.56|0
1652154350000|2022-05-10 03:45:50|9.23|7.56|9.2|7.53|9.23|7.56|9.2|7.53|0
1652154360000|2022-05-10 03:46:00|9.19|7.52|9.21|7.53|9.22|7.54|9.19|7.52|0
1652154370000|2022-05-10 03:46:10|9.22|7.55|9.22|7.54|9.22|7.55|9.2|7.53|0
1652154380000|2022-05-10 03:46:20|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652154390000|2022-05-10 03:46:30|9.17|7.5|9.16|7.5|9.17|7.5|9.16|7.5|0
1652154400000|2022-05-10 03:46:40|9.17|7.51|9.18|7.51|9.18|7.51|9.17|7.51|0
1652154410000|2022-05-10 03:46:50|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652154420000|2022-05-10 03:47:00|9.16|7.48|9.14|7.48|9.16|7.48|9.14|7.48|0
1652154440000|2022-05-10 03:47:20|9.13|7.47|9.14|7.48|9.14|7.48|9.13|7.47|0
1652154450000|2022-05-10 03:47:30|9.17|7.5|9.19|7.52|9.19|7.52|9.17|7.5|0
1652154460000|2022-05-10 03:47:40|9.2|7.53|9.22|7.54|9.22|7.54|9.2|7.53|0
1652154470000|2022-05-10 03:47:50|9.21|7.53|9.22|7.54|9.22|7.54|9.21|7.53|0
1652154480000|2022-05-10 03:48:00|9.23|7.55|9.23|7.55|9.23|7.55|9.23|7.55|0
1652154490000|2022-05-10 03:48:10|9.24|7.56|9.23|7.55|9.24|7.56|9.23|7.55|0
1652154500000|2022-05-10 03:48:20|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652154510000|2022-05-10 03:48:30|9.28|7.59|9.25|7.57|9.28|7.59|9.25|7.57|0
1652154520000|2022-05-10 03:48:40|9.26|7.58|9.26|7.58|9.26|7.58|9.26|7.58|0
1652154530000|2022-05-10 03:48:50|9.25|7.57|9.23|7.55|9.25|7.57|9.23|7.55|0
1652154550000|2022-05-10 03:49:10|9.25|7.57|9.29|7.6|9.29|7.6|9.25|7.57|0
1652154560000|2022-05-10 03:49:20|9.31|7.62|9.32|7.63|9.34|7.64|9.31|7.62|0
1652154570000|2022-05-10 03:49:30|9.31|7.61|9.36|7.66|9.38|7.67|9.31|7.61|0
1652154580000|2022-05-10 03:49:40|9.37|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652154590000|2022-05-10 03:49:50|9.38||9.37||9.38||9.37||0
1652154600000|2022-05-10 03:50:00|9.41|7.7|9.37|7.67|9.43|7.72|9.37|7.67|0
1652154610000|2022-05-10 03:50:10|9.38|7.68|9.4|7.69|9.4|7.69|9.37|7.68|0
1652154620000|2022-05-10 03:50:20|9.38|7.67|9.4|7.69|9.4|7.69|9.37|7.67|0
1652154630000|2022-05-10 03:50:30|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652154640000|2022-05-10 03:50:40|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154650000|2022-05-10 03:50:50|9.47|7.75|9.47|7.75|9.47|7.75|9.45|7.73|0
1652154660000|2022-05-10 03:51:00|9.45|7.73|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154670000|2022-05-10 03:51:10|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652154680000|2022-05-10 03:51:20|9.44|7.75|9.45|7.73|9.47|7.75|9.44|7.73|0
1652154690000|2022-05-10 03:51:30|9.43|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652154700000|2022-05-10 03:51:40|9.42|7.71|9.45|7.73|9.45|7.73|9.42|7.71|0
1652154710000|2022-05-10 03:51:50|9.43|7.72|9.45|7.73|9.47|7.75|9.43|7.72|0
1652154720000|2022-05-10 03:52:00|9.47|7.75|9.48|7.75|9.48|7.75|9.47|7.75|0
1652154730000|2022-05-10 03:52:10|9.47|7.76|9.49|7.76|9.49|7.76|9.47|7.76|0
1652154740000|2022-05-10 03:52:20|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652154750000|2022-05-10 03:52:30|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1652154760000|2022-05-10 03:52:40|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154770000|2022-05-10 03:52:50|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154780000|2022-05-10 03:53:00|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154790000|2022-05-10 03:53:10|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154800000|2022-05-10 03:53:20|9.47|7.75|9.46|7.74|9.49|7.76|9.46|7.74|0
1652154810000|2022-05-10 03:53:30|9.47|7.75|9.47|7.75|9.49|7.76|9.47|7.75|0
1652154820000|2022-05-10 03:53:40|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1652154870000|2022-05-10 03:54:30|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652154880000|2022-05-10 03:54:40|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652154890000|2022-05-10 03:54:50|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.72|0
1652154900000|2022-05-10 03:55:00|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154910000|2022-05-10 03:55:10|9.47|7.75|9.49|7.76|9.49|7.76|9.47|7.75|0
1652154920000|2022-05-10 03:55:20|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652154930000|2022-05-10 03:55:30|9.49|7.76|9.47|7.75|9.49|7.76|9.47|7.75|0
1652154940000|2022-05-10 03:55:40|9.45|7.73|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154950000|2022-05-10 03:55:50|9.43|7.72|9.49|7.76|9.49|7.76|9.43|7.72|0
1652154990000|2022-05-10 03:56:30|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652155000000|2022-05-10 03:56:40|9.47|7.76|9.45|7.73|9.49|7.76|9.45|7.73|0
1652155010000|2022-05-10 03:56:50|9.43|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652155020000|2022-05-10 03:57:00|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652155040000|2022-05-10 03:57:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652155050000|2022-05-10 03:57:30|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652155060000|2022-05-10 03:57:40|9.43|7.72|9.46|7.74|9.46|7.74|9.43|7.72|0
1652155070000|2022-05-10 03:57:50|9.47|7.75|9.47|7.75|9.47|7.75|9.46|7.74|0
1652155080000|2022-05-10 03:58:00|9.46|7.74|9.43|7.72|9.46|7.74|9.43|7.72|0
1652155090000|2022-05-10 03:58:10|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652155100000|2022-05-10 03:58:20|9.39|7.69|9.41|7.7|9.41|7.7|9.39|7.69|0
1652155110000|2022-05-10 03:58:30|9.39|7.69|9.39|7.69|9.39|7.69|9.39|7.69|0
1652155120000|2022-05-10 03:58:40|9.41|7.7|9.43|7.72|9.43|7.72|9.41|7.7|0
1652155130000|2022-05-10 03:58:50|9.44|7.73|9.43|7.72|9.45|7.73|9.43|7.72|0
1652155140000|2022-05-10 03:59:00|9.45|7.73|9.41|7.7|9.45|7.73|9.41|7.7|0
1652155150000|2022-05-10 03:59:10|9.39|7.69|9.45|7.73|9.45|7.73|9.39|7.69|0
1652155160000|2022-05-10 03:59:20|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652155180000|2022-05-10 03:59:40|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652155190000|2022-05-10 03:59:50|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155200000|2022-05-10 04:00:00|9.47|7.75|9.47|7.74|9.47|7.75|9.47|7.74|0
1652155210000|2022-05-10 04:00:10|9.46||9.47||9.47||9.46||0
1652155220000|2022-05-10 04:00:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155230000|2022-05-10 04:00:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155240000|2022-05-10 04:00:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652155250000|2022-05-10 04:00:50|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155260000|2022-05-10 04:01:00|9.41|7.7|9.43|7.71|9.43|7.71|9.41|7.7|0
1652155270000|2022-05-10 04:01:10|9.42||9.43||9.43||9.42||0
1652155280000|2022-05-10 04:01:20|9.47|7.74|9.47|7.74|9.47|7.74|9.47|7.74|0
1652155290000|2022-05-10 04:01:30|9.46|7.75|9.47|7.75|9.47|7.75|9.46|7.75|0
1652155300000|2022-05-10 04:01:40|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155310000|2022-05-10 04:01:50|9.45|7.73|9.45|7.73|9.47|7.74|9.45|7.73|0
1652155320000|2022-05-10 04:02:00|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155330000|2022-05-10 04:02:10|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155340000|2022-05-10 04:02:20|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652155350000|2022-05-10 04:02:30|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155360000|2022-05-10 04:02:40|9.45|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652155370000|2022-05-10 04:02:50|9.46|7.73|9.45|7.73|9.46|7.73|9.45|7.73|0
1652155380000|2022-05-10 04:03:00|9.46|7.74|9.43|7.71|9.46|7.74|9.43|7.71|0
1652155390000|2022-05-10 04:03:10|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652155400000|2022-05-10 04:03:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155410000|2022-05-10 04:03:30|9.41|7.7|9.41|7.7|9.41|7.7|9.4|7.69|0
1652155420000|2022-05-10 04:03:40|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155430000|2022-05-10 04:03:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652155440000|2022-05-10 04:04:00|9.45|7.73|9.46|7.74|9.46|7.74|9.44|7.72|0
1652155450000|2022-05-10 04:04:10|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155460000|2022-05-10 04:04:20|9.44|7.72|9.47|7.75|9.47|7.75|9.44|7.72|0
1652155470000|2022-05-10 04:04:30|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155490000|2022-05-10 04:04:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155520000|2022-05-10 04:05:20|9.47|7.75|9.46|7.74|9.48|7.76|9.46|7.74|0
1652155540000|2022-05-10 04:05:40|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652155550000|2022-05-10 04:05:50|9.43|7.71|9.46|7.74|9.46|7.74|9.43|7.71|0
1652155560000|2022-05-10 04:06:00|9.48|7.76|9.45|7.74|9.48|7.76|9.45|7.74|0
1652155570000|2022-05-10 04:06:10|9.46|7.75|9.47|7.75|9.47|7.75|9.46|7.75|0
1652155580000|2022-05-10 04:06:20|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155590000|2022-05-10 04:06:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155600000|2022-05-10 04:06:40|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652155610000|2022-05-10 04:06:50|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652155620000|2022-05-10 04:07:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652155630000|2022-05-10 04:07:10|9.39|7.68|9.38|7.67|9.39|7.68|9.37|7.67|0
1652155640000|2022-05-10 04:07:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652155650000|2022-05-10 04:07:30|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652155680000|2022-05-10 04:08:00|9.39|7.68|9.43|7.71|9.43|7.71|9.39|7.68|0
1652155690000|2022-05-10 04:08:10|9.46|7.74|9.43|7.71|9.46|7.74|9.43|7.71|0
1652155700000|2022-05-10 04:08:20|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652155710000|2022-05-10 04:08:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155720000|2022-05-10 04:08:40|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155730000|2022-05-10 04:08:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155740000|2022-05-10 04:09:00|9.44|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155750000|2022-05-10 04:09:10|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652155760000|2022-05-10 04:09:20|9.44|7.74|9.45|7.73|9.46|7.74|9.44|7.73|0
1652155770000|2022-05-10 04:09:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155780000|2022-05-10 04:09:40|9.44|7.73|9.43|7.71|9.44|7.73|9.43|7.71|0
1652155790000|2022-05-10 04:09:50|9.41|7.7|9.44|7.73|9.44|7.73|9.41|7.7|0
1652155800000|2022-05-10 04:10:00|9.43|7.71|9.42|7.7|9.43|7.71|9.42|7.7|0
1652155810000|2022-05-10 04:10:10|9.41||9.41||9.41||9.41||0
1652155820000|2022-05-10 04:10:20|9.39|7.68|9.43|7.71|9.43|7.71|9.39|7.68|0
1652155830000|2022-05-10 04:10:30|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652155860000|2022-05-10 04:11:00|9.45|7.74|9.46|7.74|9.47|7.75|9.45|7.74|0
1652155870000|2022-05-10 04:11:10|9.44|7.73|9.48|7.76|9.48|7.76|9.44|7.73|0
1652155890000|2022-05-10 04:11:30|9.47|7.75|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155900000|2022-05-10 04:11:40|9.47|7.75|9.48|7.76|9.48|7.76|9.47|7.75|0
1652155910000|2022-05-10 04:11:50|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155920000|2022-05-10 04:12:00|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155970000|2022-05-10 04:12:50|9.47|7.75|9.46|7.74|9.47|7.75|9.46|7.74|0
1652155980000|2022-05-10 04:13:00|9.44|7.73|9.41|7.7|9.44|7.73|9.41|7.7|0
1652156000000|2022-05-10 04:13:20|9.39|7.68|9.39|7.68|9.39|7.68|9.37|7.67|0
1652156010000|2022-05-10 04:13:30|9.41|7.7|9.44|7.73|9.44|7.73|9.41|7.7|0
1652156020000|2022-05-10 04:13:40|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652156030000|2022-05-10 04:13:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652156040000|2022-05-10 04:14:00|9.45|7.73|9.45|7.73|9.45|7.73|9.44|7.73|0
1652156050000|2022-05-10 04:14:10|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652156060000|2022-05-10 04:14:20|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652156080000|2022-05-10 04:14:40|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156090000|2022-05-10 04:14:50|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652156100000|2022-05-10 04:15:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156120000|2022-05-10 04:15:20|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156130000|2022-05-10 04:15:30|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156150000|2022-05-10 04:15:50|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652156170000|2022-05-10 04:16:10|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156180000|2022-05-10 04:16:20|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156200000|2022-05-10 04:16:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156210000|2022-05-10 04:16:50|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156220000|2022-05-10 04:17:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156230000|2022-05-10 04:17:10|9.4|7.69|9.41|7.7|9.42|7.71|9.4|7.69|0
1652156240000|2022-05-10 04:17:20|9.42|7.71|9.42|7.71|9.44|7.72|9.42|7.71|0
1652156250000|2022-05-10 04:17:30|9.41|7.7|9.4|7.69|9.41|7.7|9.4|7.69|0
1652156260000|2022-05-10 04:17:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156270000|2022-05-10 04:17:50|9.37|7.66|9.37|7.66|9.37|7.66|9.37|7.66|0
1652156290000|2022-05-10 04:18:10|9.35|7.65|9.35|7.65|9.35|7.65|9.31|7.62|0
1652156300000|2022-05-10 04:18:20|9.37|7.66|9.37|7.66|9.39|7.68|9.37|7.66|0
1652156310000|2022-05-10 04:18:30|9.36||9.37||9.37||9.36||0
1652156320000|2022-05-10 04:18:40|9.39|7.68|9.37|7.66|9.39|7.68|9.37|7.66|0
1652156340000|2022-05-10 04:19:00|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156350000|2022-05-10 04:19:10|9.33|7.63|9.33|7.63|9.33|7.63|9.33|7.63|0
1652156360000|2022-05-10 04:19:20|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156370000|2022-05-10 04:19:30|9.39|7.68|9.39|7.69|9.4|7.69|9.39|7.68|0
1652156380000|2022-05-10 04:19:40|9.37|7.68|9.39|7.68|9.39|7.68|9.37|7.66|0
1652156390000|2022-05-10 04:19:50|9.38||9.38||9.38||9.38||0
1652156400000|2022-05-10 04:20:00|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156410000|2022-05-10 04:20:10|9.38|7.68|9.39|7.69|9.39|7.69|9.38|7.68|0
1652156420000|2022-05-10 04:20:20|9.38|7.68|9.38|7.68|9.39|7.69|9.38|7.68|0
1652156430000|2022-05-10 04:20:30||7.67||7.67||7.67||7.67|0
1652156440000|2022-05-10 04:20:40||7.68||7.68||7.68||7.68|0
1652156450000|2022-05-10 04:20:50|9.39|7.69|9.38|7.68|9.39|7.69|9.38|7.68|0
1652156460000|2022-05-10 04:21:00|9.39|7.69|9.43|7.72|9.44|7.72|9.39|7.69|0
1652156470000|2022-05-10 04:21:10|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652156490000|2022-05-10 04:21:30|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156500000|2022-05-10 04:21:40|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652156510000|2022-05-10 04:21:50|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652156520000|2022-05-10 04:22:00|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652156530000|2022-05-10 04:22:10|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652156550000|2022-05-10 04:22:30|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156560000|2022-05-10 04:22:40|9.43||9.43||9.43||9.43||0
1652156570000|2022-05-10 04:22:50|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652156580000|2022-05-10 04:23:00|9.43|7.71|9.42|7.71|9.43|7.71|9.42|7.71|0
1652156590000|2022-05-10 04:23:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156600000|2022-05-10 04:23:20|9.4|7.69|9.38|7.68|9.4|7.69|9.38|7.68|0
1652156620000|2022-05-10 04:23:40|9.39|7.66|9.37|7.66|9.39|7.66|9.37|7.66|0
1652156640000|2022-05-10 04:24:00||7.67||7.66||7.67||7.66|0
1652156650000|2022-05-10 04:24:10|9.36|7.65|9.37|7.67|9.37|7.67|9.36|7.65|0
1652156660000|2022-05-10 04:24:20|9.36|7.66|9.35|7.65|9.36|7.66|9.35|7.65|0
1652156670000|2022-05-10 04:24:30|9.33|7.63|9.35|7.65|9.35|7.65|9.33|7.63|0
1652156680000|2022-05-10 04:24:40|9.36||9.35||9.36||9.35||0
1652156690000|2022-05-10 04:24:50|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156700000|2022-05-10 04:25:00||7.65||7.66||7.66||7.65|0
1652156710000|2022-05-10 04:25:10|9.37|7.67|9.38|7.68|9.38|7.68|9.37|7.67|0
1652156720000|2022-05-10 04:25:20|9.36|7.66|9.38|7.68|9.38|7.68|9.36|7.66|0
1652156730000|2022-05-10 04:25:30|9.4|7.69|9.4|7.69|9.42|7.71|9.4|7.69|0
1652156740000|2022-05-10 04:25:40|9.38|7.68|9.38|7.68|9.38|7.68|9.38|7.68|0
1652156750000|2022-05-10 04:25:50|9.39||9.38||9.39||9.38||0
1652156760000|2022-05-10 04:26:00|9.37|7.67|9.35|7.65|9.37|7.67|9.35|7.65|0
1652156770000|2022-05-10 04:26:10|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156780000|2022-05-10 04:26:20|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156790000|2022-05-10 04:26:30|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156800000|2022-05-10 04:26:40|9.38|7.68|9.42|7.71|9.42|7.71|9.38|7.68|0
1652156810000|2022-05-10 04:26:50|9.41|7.7|9.39|7.68|9.41|7.7|9.38|7.68|0
1652156820000|2022-05-10 04:27:00|9.4|7.69|9.43|7.71|9.43|7.71|9.4|7.69|0
1652156830000|2022-05-10 04:27:10|9.42|7.72|9.44|7.72|9.44|7.72|9.42|7.71|0
1652156840000|2022-05-10 04:27:20|9.42|7.71|9.4|7.69|9.42|7.71|9.4|7.69|0
1652156850000|2022-05-10 04:27:30|9.39|7.68|9.42|7.71|9.42|7.71|9.39|7.68|0
1652156860000|2022-05-10 04:27:40|9.44|7.72|9.46|7.74|9.46|7.74|9.44|7.72|0
1652156870000|2022-05-10 04:27:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652156880000|2022-05-10 04:28:00|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652156900000|2022-05-10 04:28:20|9.44|7.72|9.42|7.71|9.45|7.73|9.42|7.71|0
1652156910000|2022-05-10 04:28:30|9.45|7.73|9.42|7.71|9.45|7.73|9.42|7.71|0
1652156920000|2022-05-10 04:28:40|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652156950000|2022-05-10 04:29:10|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156960000|2022-05-10 04:29:20|9.43||9.43||9.43||9.43||0
1652156970000|2022-05-10 04:29:30|9.44|7.72|9.44|7.72|9.45|7.73|9.44|7.72|0
1652156980000|2022-05-10 04:29:40|9.43|7.71|9.4|7.69|9.43|7.71|9.38|7.68|0
1652157020000|2022-05-10 04:30:20|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652157040000|2022-05-10 04:30:40|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652157050000|2022-05-10 04:30:50|9.45|7.74|9.45|7.74|9.45|7.74|9.44|7.73|0
1652157060000|2022-05-10 04:31:00|9.44|7.72|9.42|7.71|9.44|7.72|9.42|7.71|0
1652157070000|2022-05-10 04:31:10||7.7||7.7||7.7||7.7|0
1652157080000|2022-05-10 04:31:20|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652157090000|2022-05-10 04:31:30|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652157100000|2022-05-10 04:31:40|9.45|7.73|9.44|7.72|9.47|7.75|9.44|7.72|0
1652157110000|2022-05-10 04:31:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157120000|2022-05-10 04:32:00|9.44|7.72|9.44|7.73|9.45|7.73|9.44|7.72|0
1652157130000|2022-05-10 04:32:10||7.72||7.72||7.72||7.72|0
1652157140000|2022-05-10 04:32:20|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652157150000|2022-05-10 04:32:30||7.73||7.72||7.73||7.72|0
1652157160000|2022-05-10 04:32:40||7.73||7.72||7.73||7.72|0
1652157170000|2022-05-10 04:32:50|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.73|0
1652157190000|2022-05-10 04:33:10|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652157230000|2022-05-10 04:33:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157240000|2022-05-10 04:34:00|9.46|7.74|9.44|7.73|9.46|7.74|9.44|7.73|0
1652157250000|2022-05-10 04:34:10|9.43|7.72|9.47|7.75|9.47|7.75|9.43|7.72|0
1652157260000|2022-05-10 04:34:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157270000|2022-05-10 04:34:30|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157290000|2022-05-10 04:34:50|9.38|7.67|9.36|7.66|9.4|7.69|9.36|7.66|0
1652157300000|2022-05-10 04:35:00|9.38|7.67|9.34|7.64|9.38|7.67|9.34|7.64|0
1652157310000|2022-05-10 04:35:10|9.37|7.67|9.36|7.66|9.38|7.67|9.36|7.66|0
1652157320000|2022-05-10 04:35:20|9.34|7.64|9.36|7.66|9.36|7.66|9.34|7.64|0
1652157330000|2022-05-10 04:35:30|9.37|7.67|9.38|7.67|9.38|7.67|9.37|7.67|0
1652157340000|2022-05-10 04:35:40|9.34|7.64|9.34|7.64|9.34|7.64|9.34|7.64|0
1652157350000|2022-05-10 04:35:50|9.35|7.65|9.29|7.6|9.35|7.65|9.29|7.6|0
1652157360000|2022-05-10 04:36:00|9.31|7.61|9.32|7.63|9.32|7.63|9.31|7.61|0
1652157370000|2022-05-10 04:36:10|9.31|7.61|9.31|7.61|9.31|7.61|9.31|7.61|0
1652157400000|2022-05-10 04:36:40|9.32|7.63|9.32|7.63|9.32|7.63|9.32|7.63|0
1652157410000|2022-05-10 04:36:50|9.42|7.7|9.43|7.72|9.43|7.72|9.42|7.7|0
1652157420000|2022-05-10 04:37:00|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652157430000|2022-05-10 04:37:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157440000|2022-05-10 04:37:20|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652157450000|2022-05-10 04:37:30|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157460000|2022-05-10 04:37:40|9.45|7.73|9.45|7.73|9.46|7.74|9.45|7.73|0
1652157470000|2022-05-10 04:37:50|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652157480000|2022-05-10 04:38:00|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157490000|2022-05-10 04:38:10|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157500000|2022-05-10 04:38:20|9.46|7.74|9.45|7.73|9.47|7.75|9.45|7.73|0
1652157520000|2022-05-10 04:38:40|9.47|7.75|9.46|7.74|9.47|7.75|9.46|7.74|0
1652157530000|2022-05-10 04:38:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157540000|2022-05-10 04:39:00|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652157550000|2022-05-10 04:39:10|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157560000|2022-05-10 04:39:20|9.44|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652157570000|2022-05-10 04:39:30|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652157610000|2022-05-10 04:40:10|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652157620000|2022-05-10 04:40:20|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157630000|2022-05-10 04:40:30|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157640000|2022-05-10 04:40:40|9.43|7.72|9.43|7.72|9.43|7.72|9.41|7.7|0
1652157660000|2022-05-10 04:41:00|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157670000|2022-05-10 04:41:10|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652157690000|2022-05-10 04:41:30|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157700000|2022-05-10 04:41:40|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652157710000|2022-05-10 04:41:50|9.4|7.69|9.4|7.69|9.41|7.7|9.4|7.69|0
1652157720000|2022-05-10 04:42:00|9.39||9.39||9.39||9.39||0
1652157730000|2022-05-10 04:42:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157740000|2022-05-10 04:42:20|9.39|7.69|9.41|7.7|9.41|7.7|9.39|7.69|0
1652157750000|2022-05-10 04:42:30|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157760000|2022-05-10 04:42:40|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157770000|2022-05-10 04:42:50|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652157790000|2022-05-10 04:43:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157810000|2022-05-10 04:43:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157830000|2022-05-10 04:43:50|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652157840000|2022-05-10 04:44:00|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.73|0
1652157850000|2022-05-10 04:44:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157870000|2022-05-10 04:44:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157880000|2022-05-10 04:44:40|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157900000|2022-05-10 04:45:00|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652157910000|2022-05-10 04:45:10|9.39||9.39||9.39||9.39||0
1652157930000|2022-05-10 04:45:30|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157940000|2022-05-10 04:45:40|9.42|7.71|9.45|7.73|9.45|7.73|9.42|7.71|0
1652157950000|2022-05-10 04:45:50|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157960000|2022-05-10 04:46:00|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157970000|2022-05-10 04:46:10|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157980000|2022-05-10 04:46:20|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652158010000|2022-05-10 04:46:50|9.45|7.73|9.47|7.75|9.47|7.75|9.45|7.73|0
1652158040000|2022-05-10 04:47:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652158060000|2022-05-10 04:47:40|9.43|7.71|9.47|7.74|9.47|7.74|9.43|7.71|0
1652158070000|2022-05-10 04:47:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652158080000|2022-05-10 04:48:00|9.47|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652158110000|2022-05-10 04:48:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652158120000|2022-05-10 04:48:40|9.45|7.73|9.45|7.73|9.47|7.74|9.45|7.73|0
1652158140000|2022-05-10 04:49:00|9.47|7.74|9.47|7.74|9.47|7.74|9.47|7.74|0
1652158170000|2022-05-10 04:49:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652158180000|2022-05-10 04:49:40|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652158200000|2022-05-10 04:50:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158210000|2022-05-10 04:50:10|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652158220000|2022-05-10 04:50:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652158230000|2022-05-10 04:50:30|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158240000|2022-05-10 04:50:40|9.43|7.71|9.39|7.68|9.43|7.71|9.37|7.67|0
1652158250000|2022-05-10 04:50:50|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158260000|2022-05-10 04:51:00|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652158270000|2022-05-10 04:51:10|9.41|7.7|9.38|7.68|9.41|7.7|9.38|7.68|0
1652158280000|2022-05-10 04:51:20|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652158330000|2022-05-10 04:52:10|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652158350000|2022-05-10 04:52:30|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158360000|2022-05-10 04:52:40|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652158390000|2022-05-10 04:53:10|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158400000|2022-05-10 04:53:20|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652158420000|2022-05-10 04:53:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158430000|2022-05-10 04:53:50|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158440000|2022-05-10 04:54:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158460000|2022-05-10 04:54:20|9.38|7.67|9.38|7.67|9.38|7.67|9.38|7.67|0
1652158470000|2022-05-10 04:54:30|9.39|7.68|9.36|7.66|9.39|7.68|9.36|7.66|0
1652158480000|2022-05-10 04:54:40|9.35|7.65|9.35|7.65|9.37|7.67|9.35|7.65|0
1652158500000|2022-05-10 04:55:00|9.32|7.62|9.32|7.62|9.32|7.62|9.32|7.62|0
1652158520000|2022-05-10 04:55:20|9.33|7.64|9.32|7.62|9.33|7.64|9.32|7.62|0
1652158530000|2022-05-10 04:55:30|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652158540000|2022-05-10 04:55:40|9.32|7.62|9.3|7.61|9.32|7.62|9.3|7.61|0
1652158560000|2022-05-10 04:56:00|9.28|7.59|9.28|7.59|9.29|7.6|9.28|7.59|0
1652158570000|2022-05-10 04:56:10|9.29|7.6|9.32|7.62|9.32|7.62|9.29|7.6|0
1652158590000|2022-05-10 04:56:30|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652158610000|2022-05-10 04:56:50|9.28|7.59|9.3|7.61|9.3|7.61|9.28|7.59|0
1652158620000|2022-05-10 04:57:00|9.33|7.64|9.41|7.7|9.41|7.7|9.33|7.64|0
1652158630000|2022-05-10 04:57:10|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652158640000|2022-05-10 04:57:20|9.43|7.71|9.46|7.74|9.46|7.74|9.43|7.71|0
1652158650000|2022-05-10 04:57:30|9.44|7.73|9.43|7.72|9.44|7.73|9.43|7.72|0
1652158660000|2022-05-10 04:57:40||7.71||7.71||7.71||7.71|0
1652158680000|2022-05-10 04:58:00|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652158690000|2022-05-10 04:58:10|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652158720000|2022-05-10 04:58:40|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652158730000|2022-05-10 04:58:50|9.43|7.72|9.43|7.72|9.43|7.72|9.42|7.71|0
1652158740000|2022-05-10 04:59:00|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652158750000|2022-05-10 04:59:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652158760000|2022-05-10 04:59:20|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652158770000|2022-05-10 04:59:30||7.7||7.7||7.7||7.7|0
1652158780000|2022-05-10 04:59:40|9.39|7.68|9.39|7.68|9.39|7.68|9.37|7.67|0
1652158790000|2022-05-10 04:59:50|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652158800000|2022-05-10 05:00:00|9.36|7.66|9.42|7.71|9.42|7.71|9.35|7.65|0
1652158810000|2022-05-10 05:00:10|9.43|7.72|9.42|7.71|9.43|7.72|9.42|7.71|0
1652158820000|2022-05-10 05:00:20|9.43|7.72|9.41|7.7|9.43|7.72|9.41|7.7|0
1652158830000|2022-05-10 05:00:30|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652158840000|2022-05-10 05:00:40|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1652158850000|2022-05-10 05:00:50|9.33|7.64|9.37|7.67|9.37|7.67|9.33|7.64|0
1652158860000|2022-05-10 05:01:00|9.38|7.69|9.39|7.68|9.41|7.7|9.38|7.68|0
1652158870000|2022-05-10 05:01:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158880000|2022-05-10 05:01:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158890000|2022-05-10 05:01:30|9.37|7.67|9.39|7.68|9.39|7.68|9.37|7.67|0
1652158900000|2022-05-10 05:01:40|9.38|7.67|9.44|7.73|9.44|7.73|9.38|7.67|0
1652158920000|2022-05-10 05:02:00|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652159000000|2022-05-10 05:03:20|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652159030000|2022-05-10 05:03:50|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652159040000|2022-05-10 05:04:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652159050000|2022-05-10 05:04:10|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652159060000|2022-05-10 05:04:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652159070000|2022-05-10 05:04:30|9.37|7.66|9.37|7.66|9.37|7.66|9.37|7.66|0
1652159080000|2022-05-10 05:04:40|9.35|7.65|9.28|7.59|9.35|7.65|9.28|7.59|0
1652159090000|2022-05-10 05:04:50|9.23|7.55|9.28|7.59|9.28|7.59|9.22|7.55|0
1652159100000|2022-05-10 05:05:00|9.29|7.6|9.29|7.6|9.29|7.6|9.29|7.6|0
1652159110000|2022-05-10 05:05:10|9.35|7.65|9.37|7.66|9.37|7.66|9.35|7.65|0
1652159120000|2022-05-10 05:05:20|9.39|7.68|9.44|7.72|9.44|7.72|9.39|7.68|0
1652159130000|2022-05-10 05:05:30|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159140000|2022-05-10 05:05:40|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159150000|2022-05-10 05:05:50|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652159160000|2022-05-10 05:06:00|9.42|7.71|9.46|7.74|9.46|7.74|9.42|7.71|0
1652159170000|2022-05-10 05:06:10|9.44|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652159180000|2022-05-10 05:06:20|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159190000|2022-05-10 05:06:30|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159200000|2022-05-10 05:06:40|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652159210000|2022-05-10 05:06:50|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652159220000|2022-05-10 05:07:00|9.46|7.74|9.4|7.69|9.46|7.74|9.4|7.69|0
1652159230000|2022-05-10 05:07:10|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159240000|2022-05-10 05:07:20|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159250000|2022-05-10 05:07:30|9.46|7.74|9.64|7.89|9.64|7.89|9.46|7.74|0
1652159260000|2022-05-10 05:07:40|9.63|7.88|9.59|7.84|9.63|7.88|9.59|7.84|0
1652159270000|2022-05-10 05:07:50|9.58|7.88|9.61|7.86|9.63|7.88|9.58|7.86|0
1652159280000|2022-05-10 05:08:00|9.59|7.84|9.63|7.88|9.63|7.88|9.59|7.84|0
1652159290000|2022-05-10 05:08:10|9.59|7.84|9.57|7.83|9.59|7.84|9.57|7.83|0
1652159300000|2022-05-10 05:08:20|9.55|7.81|9.59|7.84|9.59|7.84|9.55|7.81|0
1652159310000|2022-05-10 05:08:30|9.61|7.86|9.64|7.89|9.64|7.89|9.61|7.86|0
1652159320000|2022-05-10 05:08:40|9.78|8|9.76|7.98|9.78|8|9.74|7.97|0
1652159330000|2022-05-10 05:08:50|9.78|8|9.78|8|9.78|8|9.78|8|0
1652159340000|2022-05-10 05:09:00|9.76|7.98|9.79|8.01|9.79|8.01|9.76|7.98|0
1652159350000|2022-05-10 05:09:10|9.78|8|9.78|8|9.79|8.01|9.78|8|0
1652159360000|2022-05-10 05:09:20|9.76|7.98|9.78|8.01|9.78|8.01|9.76|7.98|0
1652159370000|2022-05-10 05:09:30|9.73|8|9.73|7.96|9.73|8|9.73|7.96|0
1652159380000|2022-05-10 05:09:40|9.72|7.95|9.76|7.98|9.76|7.98|9.72|7.95|0
1652159390000|2022-05-10 05:09:50|9.74|7.97|9.72|7.95|9.74|7.97|9.72|7.95|0
1652159400000|2022-05-10 05:10:00|9.76|7.98|9.76|7.98|9.77|8|9.76|7.98|0
1652159410000|2022-05-10 05:10:10|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159420000|2022-05-10 05:10:20|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159430000|2022-05-10 05:10:30|9.78|8|9.79|8.01|9.79|8.01|9.78|8|0
1652159440000|2022-05-10 05:10:40|9.78|8|9.78|8|9.78|8|9.78|8|0
1652159450000|2022-05-10 05:10:50|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159460000|2022-05-10 05:11:00|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159480000|2022-05-10 05:11:20|9.77|8|9.76|7.98|9.77|8|9.76|7.98|0
1652159490000|2022-05-10 05:11:30|9.77|8|9.76|7.98|9.77|8|9.76|7.98|0
1652159510000|2022-05-10 05:11:50|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159520000|2022-05-10 05:12:00|9.76|7.99|9.74|7.97|9.76|7.99|9.74|7.97|0
1652159530000|2022-05-10 05:12:10|9.76|7.98|9.79|8.01|9.79|8.01|9.76|7.98|0
1652159580000|2022-05-10 05:13:00|9.77|8|9.75|7.98|9.77|8|9.75|7.98|0
1652159590000|2022-05-10 05:13:10|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159600000|2022-05-10 05:13:20|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159610000|2022-05-10 05:13:30|9.77|8|9.78|8|9.78|8|9.75|7.98|0
1652159620000|2022-05-10 05:13:40|9.77||9.77||9.77||9.77||0
1652159630000|2022-05-10 05:13:50|9.79|8.01|9.77|8|9.79|8.01|9.77|8|0
1652159640000|2022-05-10 05:14:00|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159710000|2022-05-10 05:15:10|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159720000|2022-05-10 05:15:20|9.75|7.98|9.73|7.96|9.75|7.98|9.73|7.96|0
1652159730000|2022-05-10 05:15:30|9.72|7.95|9.75|7.98|9.75|7.98|9.72|7.95|0
1652159740000|2022-05-10 05:15:40|9.73|7.96|9.7|7.93|9.73|7.96|9.7|7.93|0
1652159750000|2022-05-10 05:15:50|9.72|7.95|9.72|7.95|9.72|7.95|9.72|7.95|0
1652159760000|2022-05-10 05:16:00|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159770000|2022-05-10 05:16:10|9.69|7.9|9.66|7.9|9.69|7.9|9.66|7.9|0
1652159780000|2022-05-10 05:16:20|9.67|7.91|9.68|7.92|9.68|7.92|9.67|7.91|0
1652159790000|2022-05-10 05:16:30|9.66|7.9|9.64|7.89|9.69|7.93|9.64|7.89|0
1652159800000|2022-05-10 05:16:40|9.63|7.88|9.69|7.93|9.7|7.93|9.63|7.88|0
1652159810000|2022-05-10 05:16:50|9.7|7.95|9.7|7.93|9.72|7.95|9.7|7.93|0
1652159820000|2022-05-10 05:17:00|9.71|7.94|9.66|7.9|9.71|7.94|9.66|7.9|0
1652159830000|2022-05-10 05:17:10|9.65|7.89|9.68|7.92|9.68|7.92|9.65|7.89|0
1652159840000|2022-05-10 05:17:20|9.7|7.93|9.72|7.95|9.72|7.95|9.68|7.92|0
1652159850000|2022-05-10 05:17:30|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159860000|2022-05-10 05:17:40|9.67|7.91|9.65|7.89|9.68|7.92|9.65|7.89|0
1652159870000|2022-05-10 05:17:50|9.66|7.9|9.68|7.92|9.68|7.92|9.65|7.89|0
1652159880000|2022-05-10 05:18:00|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159890000|2022-05-10 05:18:10|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652159900000|2022-05-10 05:18:20|9.7|7.93|9.73|7.96|9.73|7.96|9.7|7.93|0
1652159910000|2022-05-10 05:18:30|9.76|7.99|9.77|7.99|9.77|7.99|9.75|7.98|0
1652159920000|2022-05-10 05:18:40|9.79|8.01|9.77|7.99|9.79|8.01|9.77|7.99|0
1652159930000|2022-05-10 05:18:50|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652159940000|2022-05-10 05:19:00|9.74|7.97|9.75|7.98|9.75|7.98|9.74|7.97|0
1652159950000|2022-05-10 05:19:10|9.77|7.99|9.77|7.99|9.77|7.99|9.77|7.99|0
1652159960000|2022-05-10 05:19:20|9.76||9.76||9.76||9.76||0
1652159970000|2022-05-10 05:19:30|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652159980000|2022-05-10 05:19:40|9.73|7.96|9.73|7.96|9.73|7.96|9.73|7.96|0
1652159990000|2022-05-10 05:19:50|9.74|7.97|9.77|7.99|9.77|7.99|9.74|7.97|0
1652160000000|2022-05-10 05:20:00|9.76|7.98|9.74|7.97|9.76|7.98|9.74|7.97|0
1652160010000|2022-05-10 05:20:10|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652160020000|2022-05-10 05:20:20|9.73|7.96|9.73|7.96|9.73|7.96|9.72|7.96|0
1652160030000|2022-05-10 05:20:30|9.74|7.97|9.74|7.97|9.74|7.97|9.74|7.97|0
1652160040000|2022-05-10 05:20:40|9.75|7.98|9.73|7.96|9.75|7.98|9.73|7.96|0
1652160050000|2022-05-10 05:20:50|9.71|7.95|9.71|7.95|9.71|7.95|9.7|7.93|0
1652160060000|2022-05-10 05:21:00|9.7|7.94|9.7|7.94|9.71|7.95|9.7|7.94|0
1652160070000|2022-05-10 05:21:10|9.66|7.9|9.68|7.92|9.68|7.92|9.66|7.9|0
1652160080000|2022-05-10 05:21:20|9.66|7.9|9.64|7.89|9.66|7.9|9.62|7.87|0
1652160090000|2022-05-10 05:21:30|9.66|7.9|9.62|7.87|9.66|7.9|9.62|7.87|0
1652160100000|2022-05-10 05:21:40|9.58|7.84|9.59|7.85|9.6|7.86|9.58|7.84|0
1652160110000|2022-05-10 05:21:50|9.6|7.86|9.68|7.92|9.68|7.92|9.6|7.86|0
1652160120000|2022-05-10 05:22:00|9.6|7.86|9.6|7.86|9.61|7.86|9.6|7.86|0
1652160130000|2022-05-10 05:22:10|9.59|7.85|9.56|7.82|9.59|7.85|9.56|7.82|0
1652160140000|2022-05-10 05:22:20|9.55|7.81|9.57|7.83|9.58|7.84|9.55|7.81|0
1652160150000|2022-05-10 05:22:30|9.56|7.82|9.54|7.8|9.56|7.82|9.54|7.8|0
1652160160000|2022-05-10 05:22:40||7.81||7.81||7.81||7.81|0
1652160170000|2022-05-10 05:22:50|9.53|7.79|9.53|7.79|9.53|7.79|9.51|7.78|0
1652160180000|2022-05-10 05:23:00|9.54|7.81|9.54|7.8|9.54|7.81|9.49|7.76|0
1652160190000|2022-05-10 05:23:10|9.55|7.81|9.58|7.84|9.58|7.84|9.54|7.81|0
1652160200000|2022-05-10 05:23:20|9.6|7.85|9.6|7.85|9.6|7.85|9.58|7.84|0
1652160210000|2022-05-10 05:23:30|9.54|7.81|9.53|7.79|9.54|7.81|9.53|7.79|0
1652160220000|2022-05-10 05:23:40|9.52||9.53||9.53||9.52||0
1652160230000|2022-05-10 05:23:50|9.51|7.78|9.52|7.79|9.52|7.79|9.51|7.78|0
1652160240000|2022-05-10 05:24:00|9.51|7.78|9.49|7.76|9.51|7.78|9.49|7.76|0
1652160250000|2022-05-10 05:24:10|9.5|7.77|9.51|7.78|9.51|7.78|9.49|7.76|0
1652160260000|2022-05-10 05:24:20|9.52|7.79|9.53|7.8|9.53|7.8|9.51|7.78|0
1652160270000|2022-05-10 05:24:30|9.56|7.82|9.58|7.84|9.59|7.85|9.56|7.82|0
1652160280000|2022-05-10 05:24:40|9.56|7.82|9.56|7.82|9.56|7.82|9.56|7.82|0
1652160290000|2022-05-10 05:24:50|9.54|7.81|9.58|7.84|9.6|7.85|9.54|7.81|0
1652160300000|2022-05-10 05:25:00|9.59|7.85|9.58|7.84|9.59|7.85|9.58|7.84|0
1652160310000|2022-05-10 05:25:10|9.57|7.83|9.6|7.85|9.6|7.85|9.57|7.83|0
1652160320000|2022-05-10 05:25:20|9.58|7.84|9.58|7.84|9.58|7.84|9.58|7.84|0
1652160330000|2022-05-10 05:25:30|9.57|7.83|9.58|7.84|9.58|7.84|9.56|7.82|0
1652160340000|2022-05-10 05:25:40|9.6|7.85|9.6|7.85|9.6|7.85|9.6|7.85|0
1652160350000|2022-05-10 05:25:50|9.62|7.87|9.66|7.9|9.67|7.92|9.62|7.87|0
1652160360000|2022-05-10 05:26:00|9.64|7.88|9.61|7.86|9.64|7.88|9.61|7.86|0
1652160370000|2022-05-10 05:26:10|9.62|7.87|9.66|7.9|9.66|7.9|9.62|7.87|0
1652160380000|2022-05-10 05:26:20|9.67|7.92|9.71|7.95|9.71|7.95|9.67|7.92|0
1652160390000|2022-05-10 05:26:30|9.73|7.96|9.79|8.01|9.79|8.01|9.73|7.96|0
1652160400000|2022-05-10 05:26:40|9.78|8|9.77|7.99|9.78|8|9.77|7.99|0
1652160420000|2022-05-10 05:27:00|9.76|7.98|9.77|7.99|9.77|7.99|9.76|7.98|0
1652160430000|2022-05-10 05:27:10|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652160450000|2022-05-10 05:27:30|9.77|7.99|9.77|7.99|9.77|7.99|9.77|7.99|0
1652160460000|2022-05-10 05:27:40|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652160470000|2022-05-10 05:27:50|9.77|7.99|9.77|7.99|9.79|8.01|9.77|7.99|0
1652160480000|2022-05-10 05:28:00|9.75|7.98|9.79|8.01|9.79|8.01|9.75|7.98|0
1652160490000|2022-05-10 05:28:10|9.88|8.08|9.86|8.07|9.88|8.08|9.86|8.07|0
1652160500000|2022-05-10 05:28:20|9.9|8.1|9.86|8.07|9.9|8.1|9.86|8.07|0
1652160510000|2022-05-10 05:28:30|9.88|8.08|9.81|8.02|9.88|8.08|9.81|8.02|0
1652160520000|2022-05-10 05:28:40|9.88|8.08|9.9|8.1|9.9|8.1|9.88|8.08|0
1652160530000|2022-05-10 05:28:50|9.88|8.08|9.88|8.08|9.88|8.08|9.88|8.08|0
1652160540000|2022-05-10 05:29:00|9.86|8.07|9.84|8.05|9.88|8.08|9.84|8.05|0
1652160550000|2022-05-10 05:29:10|9.82|8.04|9.81|8.02|9.82|8.04|9.81|8.02|0
1652160560000|2022-05-10 05:29:20|9.83|8.05|9.85|8.06|9.85|8.06|9.83|8.05|0
1652160570000|2022-05-10 05:29:30|9.86|8.07|9.83|8.05|9.86|8.07|9.83|8.05|0
1652160580000|2022-05-10 05:29:40|9.84|8.07|9.85|8.06|9.86|8.07|9.84|8.06|0
1652160590000|2022-05-10 05:29:50|9.84|8.05|9.83|8.05|9.86|8.07|9.83|8.05|0
1652160600000|2022-05-10 05:30:00|9.84|8.02|9.82|8.04|9.84|8.04|9.8|8.02|0
1652160610000|2022-05-10 05:30:10|9.83|8.05|9.83|8.05|9.83|8.05|9.81|8.03|0
1652160620000|2022-05-10 05:30:20|9.84|8.06|9.85|8.06|9.85|8.06|9.84|8.06|0
1652160630000|2022-05-10 05:30:30|9.82|8.04|9.8|8.02|9.82|8.04|9.8|8.02|0
1652160640000|2022-05-10 05:30:40|9.82|8.04|9.82|8.04|9.82|8.04|9.82|8.04|0
1652160650000|2022-05-10 05:30:50|9.84|8.05|9.82|8.04|9.84|8.05|9.82|8.04|0
1652160660000|2022-05-10 05:31:00|9.85|8.06|9.86|8.07|9.86|8.07|9.85|8.06|0
1652160670000|2022-05-10 05:31:10|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1652160680000|2022-05-10 05:31:20|9.9|8.1|9.96|8.15|9.96|8.15|9.9|8.1|0
1652160690000|2022-05-10 05:31:30|9.95|8.14|9.96|8.15|9.96|8.15|9.95|8.14|0
1652160700000|2022-05-10 05:31:40|9.98|8.16|9.96|8.15|9.98|8.16|9.96|8.15|0
1652160710000|2022-05-10 05:31:50|9.94|8.13|10|8.19|10|8.19|9.94|8.13|0
1652160720000|2022-05-10 05:32:00|10.01|8.18|10|8.18|10.01|8.18|10|8.18|0
1652160730000|2022-05-10 05:32:10|9.98|8.16|9.97|8.15|9.98|8.16|9.97|8.15|0
1652160740000|2022-05-10 05:32:20|9.95|8.14|9.94|8.13|9.95|8.14|9.94|8.13|0
1652160750000|2022-05-10 05:32:30|10.01|8.19|10.01|8.19|10.01|8.19|10|8.19|0
1652160770000|2022-05-10 05:32:50|9.99|8.18|10.03|8.21|10.03|8.21|9.99|8.18|0
1652160780000|2022-05-10 05:33:00|10.01|8.19|10.01|8.19|10.02|8.2|10.01|8.19|0
1652160790000|2022-05-10 05:33:10|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652160800000|2022-05-10 05:33:20|10.01|8.19|9.98|8.16|10.01|8.19|9.98|8.16|0
1652160810000|2022-05-10 05:33:30|9.96|8.15|9.94|8.13|9.96|8.15|9.94|8.13|0
1652160820000|2022-05-10 05:33:40|9.93|8.12|9.96|8.15|9.96|8.15|9.93|8.12|0
1652160830000|2022-05-10 05:33:50|9.92|8.11|9.94|8.13|9.96|8.15|9.92|8.11|0
1652160840000|2022-05-10 05:34:00|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652160850000|2022-05-10 05:34:10|9.98|8.16|10.01|8.19|10.01|8.19|9.98|8.16|0
1652160860000|2022-05-10 05:34:20|10|8.18|10.01|8.19|10.03|8.21|10|8.18|0
1652160870000|2022-05-10 05:34:30|10.03|8.21|10.03|8.21|10.03|8.21|10.03|8.21|0
1652160880000|2022-05-10 05:34:40|10.02|8.2|9.98|8.17|10.02|8.2|9.98|8.17|0
1652160890000|2022-05-10 05:34:50|9.99|8.18|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160900000|2022-05-10 05:35:00|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160910000|2022-05-10 05:35:10|9.97|8.16|10.01|8.19|10.01|8.19|9.97|8.16|0
1652160920000|2022-05-10 05:35:20|9.98|8.17|10|8.18|10.01|8.19|9.98|8.17|0
1652160930000|2022-05-10 05:35:30|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160940000|2022-05-10 05:35:40|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160950000|2022-05-10 05:35:50|10|8.17|9.98|8.17|10|8.17|9.98|8.17|0
1652160960000|2022-05-10 05:36:00|9.99|8.18|9.97|8.16|9.99|8.18|9.96|8.15|0
1652160970000|2022-05-10 05:36:10|9.98|8.17|9.97|8.16|9.98|8.17|9.97|8.16|0
1652160980000|2022-05-10 05:36:20|9.99|8.18|10.01|8.19|10.01|8.19|9.99|8.18|0
1652160990000|2022-05-10 05:36:30|10.03|8.21|10.03|8.21|10.03|8.21|10.03|8.21|0
1652161000000|2022-05-10 05:36:40|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652161010000|2022-05-10 05:36:50|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652161020000|2022-05-10 05:37:00|10.02|8.2|10.01|8.19|10.02|8.2|10.01|8.19|0
1652161030000|2022-05-10 05:37:10|10.03|8.21|10.01|8.19|10.03|8.21|10.01|8.19|0
1652161040000|2022-05-10 05:37:20|10.03|8.21|10.01|8.19|10.03|8.21|10.01|8.19|0
1652161050000|2022-05-10 05:37:30|10.02|8.2|10.03|8.21|10.03|8.21|10.01|8.19|0
1652161080000|2022-05-10 05:38:00|10.01|8.19|10.01|8.19|10.01|8.19|9.99|8.18|0
1652161090000|2022-05-10 05:38:10|10.03|8.21|10.02|8.2|10.03|8.21|10.02|8.2|0
1652161100000|2022-05-10 05:38:20|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652161110000|2022-05-10 05:38:30|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161120000|2022-05-10 05:38:40|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161130000|2022-05-10 05:38:50|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161140000|2022-05-10 05:39:00|9.97|8.16|9.97|8.16|9.99|8.18|9.97|8.16|0
1652161150000|2022-05-10 05:39:10|9.99|8.18|9.99|8.18|9.99|8.18|9.99|8.18|0
1652161160000|2022-05-10 05:39:20|9.97|8.16|9.97|8.16|9.97|8.16|9.97|8.16|0
1652161170000|2022-05-10 05:39:30|9.96|8.15|9.96|8.15|9.96|8.15|9.96|8.15|0
1652161180000|2022-05-10 05:39:40|9.97|8.16|9.99|8.18|10|8.18|9.97|8.16|0
1652161190000|2022-05-10 05:39:50|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652161220000|2022-05-10 05:40:20|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652161230000|2022-05-10 05:40:30|10.02|8.2|10|8.18|10.02|8.2|10|8.18|0
1652161240000|2022-05-10 05:40:40|10.01|8.19|9.99|8.18|10.01|8.19|9.97|8.16|0
1652161250000|2022-05-10 05:40:50|9.96|8.15|9.97|8.16|9.97|8.16|9.96|8.15|0
1652161260000|2022-05-10 05:41:00|9.98|8.17|9.95|8.14|9.98|8.17|9.95|8.14|0
1652161270000|2022-05-10 05:41:10|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1652161280000|2022-05-10 05:41:20|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1652161290000|2022-05-10 05:41:30|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1652161300000|2022-05-10 05:41:40|9.92|8.12|9.94|8.14|9.95|8.14|9.92|8.12|0
1652161310000|2022-05-10 05:41:50|9.93|8.13|9.96|8.15|9.96|8.15|9.93|8.13|0
1652161320000|2022-05-10 05:42:00|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652161330000|2022-05-10 05:42:10|9.94|8.13|9.95|8.14|9.95|8.14|9.94|8.13|0
1652161340000|2022-05-10 05:42:20|9.96|8.15|9.98|8.17|9.99|8.17|9.96|8.15|0
1652161350000|2022-05-10 05:42:30|9.99|8.16|9.91|8.11|9.99|8.16|9.91|8.11|0
1652161360000|2022-05-10 05:42:40|9.96|8.15|9.95|8.14|9.96|8.15|9.95|8.14|0
1652161370000|2022-05-10 05:42:50|9.93|8.13|9.95|8.14|9.95|8.14|9.93|8.13|0
1652161380000|2022-05-10 05:43:00|9.94|8.13|9.93|8.13|9.94|8.13|9.93|8.13|0
1652161390000|2022-05-10 05:43:10|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1652161400000|2022-05-10 05:43:20|9.95|8.14|9.93|8.13|9.95|8.14|9.93|8.13|0
1652161410000|2022-05-10 05:43:30|9.94|8.14|9.91|8.11|9.95|8.14|9.91|8.11|0
1652161420000|2022-05-10 05:43:40|9.93|8.13|9.94|8.13|9.94|8.13|9.93|8.13|0
1652161430000|2022-05-10 05:43:50|9.95|8.14|9.94|8.13|9.95|8.14|9.93|8.13|0
1652161440000|2022-05-10 05:44:00|9.93|8.12|9.91|8.11|9.93|8.12|9.91|8.11|0
1652161450000|2022-05-10 05:44:10|9.89|8.1|9.89|8.1|9.89|8.1|9.88|8.08|0
1652161460000|2022-05-10 05:44:20|9.91|8.11|9.89|8.1|9.91|8.11|9.89|8.1|0
1652161470000|2022-05-10 05:44:30|9.96|8.15|9.95|8.14|9.96|8.15|9.95|8.14|0
1652161480000|2022-05-10 05:44:40|9.97|8.16|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161490000|2022-05-10 05:44:50|9.94|8.13|9.93|8.13|9.94|8.13|9.93|8.13|0
1652161500000|2022-05-10 05:45:00|9.94||9.93||9.94||9.93||0
1652161510000|2022-05-10 05:45:10|9.94|8.14|9.94|8.13|9.95|8.14|9.94|8.13|0
1652161520000|2022-05-10 05:45:20|9.96|8.15|9.93|8.13|9.97|8.16|9.93|8.13|0
1652161530000|2022-05-10 05:45:30|9.97|8.16|9.96|8.15|9.97|8.16|9.96|8.15|0
1652161540000|2022-05-10 05:45:40|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652161550000|2022-05-10 05:45:50|9.96|8.15|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161560000|2022-05-10 05:46:00|9.96|8.15|9.99|8.17|9.99|8.17|9.96|8.15|0
1652161570000|2022-05-10 05:46:10|9.97|8.16|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161580000|2022-05-10 05:46:20|9.97|8.16|9.99|8.17|9.99|8.17|9.97|8.16|0
1652161600000|2022-05-10 05:46:40|10.01|8.19|9.62|7.87|10.01|8.19|9.62|7.87|0
1652161610000|2022-05-10 05:46:50|9.65|7.89|9.65|7.89|9.65|7.89|9.65|7.89|0
1652161680000|2022-05-10 05:48:00|9.63|7.88|9.63|7.88|9.63|7.88|9.63|7.88|0
1652161690000|2022-05-10 05:48:10|9.64|7.89|9.65|7.89|9.65|7.89|9.64|7.89|0
1652161730000|2022-05-10 05:48:50|9.64||9.64||9.64||9.64||0
1652161740000|2022-05-10 05:49:00||7.88||7.88||7.88||7.88|0
1652161750000|2022-05-10 05:49:10|9.63|7.89|9.64|7.89|9.64|7.89|9.63|7.89|0
1652161760000|2022-05-10 05:49:20|9.63|7.88|9.64|7.89|9.64|7.89|9.63|7.88|0
1652161830000|2022-05-10 05:50:30|9.63|7.88|9.63|7.88|9.63|7.88|9.63|7.88|0
1652161840000|2022-05-10 05:50:40|9.62|7.87|9.64|7.89|9.64|7.89|9.62|7.87|0
1652161860000|2022-05-10 05:51:00|9.83|8.05|9.83|8.05|9.83|8.05|9.83|8.05|0
1652161870000|2022-05-10 05:51:10|9.88|8.08|9.83|8.05|9.88|8.08|9.83|8.05|0
1652161880000|2022-05-10 05:51:20|9.8|8.01|9.75|7.98|9.8|8.01|9.75|7.98|0
1652161890000|2022-05-10 05:51:30|9.78|8|9.75|7.98|9.78|8|9.75|7.98|0
1652161900000|2022-05-10 05:51:40|9.74|7.97|9.72|7.95|9.74|7.97|9.72|7.95|0
1652161910000|2022-05-10 05:51:50|9.55|7.81|9.53|7.8|9.55|7.81|9.53|7.8|0
1652161920000|2022-05-10 05:52:00|9.55|7.81|9.56|7.82|9.56|7.82|9.55|7.81|0
1652161930000|2022-05-10 05:52:10|9.57|7.83|9.56|7.82|9.57|7.83|9.55|7.81|0
1652161940000|2022-05-10 05:52:20|9.55|7.81|9.54|7.8|9.55|7.81|9.54|7.8|0
1652161950000|2022-05-10 05:52:30|9.51|7.78|9.51|7.78|9.51|7.78|9.51|7.78|0
1652161960000|2022-05-10 05:52:40|9.52|7.79|9.51|7.78|9.52|7.79|9.51|7.78|0
1652161970000|2022-05-10 05:52:50|9.49|7.77|9.51|7.78|9.51|7.78|9.49|7.77|0
1652161980000|2022-05-10 05:53:00|9.49|7.77|9.47|7.75|9.49|7.77|9.47|7.75|0
1652161990000|2022-05-10 05:53:10|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652162000000|2022-05-10 05:53:20|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652162010000|2022-05-10 05:53:30|9.4|7.69|9.29|7.6|9.4|7.69|9.29|7.6|0
1652162020000|2022-05-10 05:53:40|9.3|7.61|9.32|7.62|9.32|7.62|9.3|7.61|0
1652162030000|2022-05-10 05:53:50|9.31|7.61|9.33|7.63|9.33|7.63|9.31|7.61|0
1652162040000|2022-05-10 05:54:00|9.32|7.62|9.29|7.6|9.33|7.63|9.29|7.6|0
1652162050000|2022-05-10 05:54:10|9.12|7.47|9.17|7.5|9.18|7.51|9.12|7.47|0
1652162060000|2022-05-10 05:54:20|9.18|7.51|9.16|7.5|9.18|7.51|9.14|7.48|0
1652162070000|2022-05-10 05:54:30|9.18|7.51|9.22|7.54|9.22|7.54|9.18|7.51|0
1652162080000|2022-05-10 05:54:40|9.2|7.53|9.2|7.52|9.2|7.53|9.18|7.51|0
1652162090000|2022-05-10 05:54:50|9.18|7.51|9.17|7.5|9.18|7.51|9.17|7.5|0
1652162100000|2022-05-10 05:55:00|9.18|7.51|9.23|7.55|9.23|7.55|9.18|7.51|0
1652162110000|2022-05-10 05:55:10|9.25|7.57|9.23|7.55|9.25|7.57|9.23|7.55|0
1652162120000|2022-05-10 05:55:20|9.25|7.57|9.27|7.58|9.27|7.58|9.23|7.55|0
1652162130000|2022-05-10 05:55:30|9.25|7.57|9.25|7.57|9.25|7.57|9.23|7.55|0
1652162140000|2022-05-10 05:55:40|9.23|7.55|9.26|7.58|9.26|7.58|9.23|7.55|0
1652162150000|2022-05-10 05:55:50|9.27|7.6|9.29|7.6|9.29|7.6|9.27|7.6|0
1652162160000|2022-05-10 05:56:00|9.27|7.58|9.22|7.55|9.27|7.58|9.22|7.55|0
1652162170000|2022-05-10 05:56:10|9.21|7.54|9.18|7.51|9.21|7.54|9.18|7.51|0
1652162180000|2022-05-10 05:56:20|9.17|7.5|9.12|7.47|9.2|7.52|9.12|7.47|0
1652162190000|2022-05-10 05:56:30|9.14|7.48|9.12|7.47|9.14|7.48|9.12|7.47|0
1652162200000|2022-05-10 05:56:40|9.14|7.48|9.18|7.51|9.18|7.51|9.14|7.48|0
1652162210000|2022-05-10 05:56:50|9.16|7.49|9.2|7.52|9.2|7.52|9.16|7.49|0
1652162220000|2022-05-10 05:57:00|9.21|7.53|9.19|7.52|9.21|7.53|9.18|7.51|0
1652162230000|2022-05-10 05:57:10|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162240000|2022-05-10 05:57:20|9.17|7.5|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162260000|2022-05-10 05:57:40|9.14|7.48|9.17|7.5|9.18|7.51|9.14|7.48|0
1652162270000|2022-05-10 05:57:50|9.18|7.51|9.18|7.51|9.19|7.52|9.18|7.51|0
1652162280000|2022-05-10 05:58:00|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652162290000|2022-05-10 05:58:10|9.2|7.51|9.21|7.54|9.21|7.54|9.18|7.51|0
1652162300000|2022-05-10 05:58:20|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652162310000|2022-05-10 05:58:30|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652162330000|2022-05-10 05:58:50|9.16|7.49|9.14|7.48|9.16|7.49|9.12|7.46|0
1652162340000|2022-05-10 05:59:00|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.48|0
1652162350000|2022-05-10 05:59:10|9.15|7.49|9.17|7.5|9.17|7.5|9.15|7.49|0
1652162360000|2022-05-10 05:59:20|9.19|7.52|9.2|7.52|9.2|7.52|9.19|7.52|0
1652162370000|2022-05-10 05:59:30||7.53||7.53||7.53||7.53|0
1652162380000|2022-05-10 05:59:40|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162390000|2022-05-10 05:59:50|9.14|7.48|9.08|7.43|9.14|7.48|9.08|7.43|0
1652162400000|2022-05-10 06:00:00|9.09|7.45|9.1|7.45|9.1|7.45|9.09|7.45|0
1652162410000|2022-05-10 06:00:10|9.07|7.42|9|7.36|9.07|7.42|9|7.36|0
1652162420000|2022-05-10 06:00:20|8.96|7.33|8.98|7.35|8.98|7.35|8.96|7.33|0
1652162430000|2022-05-10 06:00:30|9.03|7.39|9.05|7.41|9.07|7.42|9.03|7.39|0
1652162440000|2022-05-10 06:00:40|9.02|7.38|9.04|7.4|9.04|7.4|9.02|7.38|0
1652162450000|2022-05-10 06:00:50|9.01|7.38|9.03|7.39|9.03|7.39|9.01|7.37|0
1652162460000|2022-05-10 06:01:00|9|7.36|9.01|7.37|9.01|7.37|9|7.36|0
1652162470000|2022-05-10 06:01:10|8.98|7.35|8.99|7.35|8.99|7.35|8.93|7.31|0
1652162480000|2022-05-10 06:01:20|9|7.36|9|7.36|9.01|7.38|9|7.36|0
1652162490000|2022-05-10 06:01:30|9.01|7.38|9.03|7.39|9.03|7.39|9|7.36|0
1652162500000|2022-05-10 06:01:40|9.06|7.41|9.07|7.42|9.13|7.47|9.06|7.41|0
1652162510000|2022-05-10 06:01:50|9.05|7.4|9.03|7.39|9.05|7.4|9.01|7.38|0
1652162520000|2022-05-10 06:02:00|9.04|7.4|9.04|7.4|9.04|7.4|9.04|7.4|0
1652162530000|2022-05-10 06:02:10|9.05||9.04||9.05||9.04||0
1652162540000|2022-05-10 06:02:20|9.02|7.38|9.05|7.4|9.05|7.4|9.02|7.38|0
1652162550000|2022-05-10 06:02:30|9.04|7.42|9.05|7.4|9.07|7.42|9.04|7.4|0
1652162560000|2022-05-10 06:02:40|9.03|7.39|9.04|7.4|9.04|7.4|9.03|7.39|0
1652162570000|2022-05-10 06:02:50|9.06|7.41|9.07|7.42|9.07|7.42|9.05|7.4|0
1652162580000|2022-05-10 06:03:00|9.06|7.41|9.07|7.42|9.07|7.42|9.05|7.4|0
1652162590000|2022-05-10 06:03:10|9.08|7.43|9.12|7.46|9.15|7.48|9.08|7.43|0
1652162600000|2022-05-10 06:03:20|9.11|7.45|9.12|7.46|9.12|7.46|9.1|7.45|0
1652162620000|2022-05-10 06:03:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652162630000|2022-05-10 06:03:50|9.21|7.54|9.25|7.57|9.25|7.57|9.21|7.54|0
1652162640000|2022-05-10 06:04:00|9.32|7.63|9.34|7.64|9.37|7.66|9.32|7.63|0
1652162650000|2022-05-10 06:04:10|9.3|7.61|9.32|7.63|9.32|7.63|9.28|7.59|0
1652162660000|2022-05-10 06:04:20|9.36|7.66|9.38|7.67|9.41|7.7|9.36|7.66|0
1652162670000|2022-05-10 06:04:30|9.37|7.66|9.4|7.69|9.4|7.69|9.37|7.66|0
1652162680000|2022-05-10 06:04:40|9.41|7.7|9.58|7.84|9.58|7.84|9.41|7.7|0
1652162690000|2022-05-10 06:04:50|9.54|7.81|9.54|7.81|9.56|7.82|9.54|7.81|0
1652162700000|2022-05-10 06:05:00|9.56|7.82|9.63|7.88|9.63|7.88|9.56|7.82|0
1652162710000|2022-05-10 06:05:10|9.67|7.91|9.68|7.92|9.69|7.93|9.67|7.91|0
1652162720000|2022-05-10 06:05:20|9.7|7.94|9.68|7.92|9.75|7.98|9.68|7.92|0
1652162730000|2022-05-10 06:05:30|9.72|7.95|9.71|7.95|9.72|7.95|9.71|7.95|0
1652162740000|2022-05-10 06:05:40|9.73|7.96|9.72|7.95|9.73|7.96|9.71|7.95|0
1652162750000|2022-05-10 06:05:50|9.75|7.98|9.77|7.99|9.79|8.01|9.75|7.98|0
1652162760000|2022-05-10 06:06:00|9.75|7.98|9.65|7.89|9.75|7.98|9.65|7.89|0
1652162770000|2022-05-10 06:06:10|9.66|7.9|9.64|7.89|9.66|7.9|9.63|7.88|0
1652162780000|2022-05-10 06:06:20|9.65|7.9|9.61|7.86|9.66|7.9|9.61|7.86|0
1652162790000|2022-05-10 06:06:30|9.62|7.87|9.65|7.89|9.65|7.89|9.6|7.85|0
1652162800000|2022-05-10 06:06:40|9.64|7.96|9.71|7.95|9.73|7.96|9.64|7.95|0
1652162810000|2022-05-10 06:06:50|9.68|7.92|9.66|7.9|9.68|7.92|9.66|7.9|0
1652162820000|2022-05-10 06:07:00|9.64|7.88|9.6|7.85|9.66|7.9|9.6|7.85|0
1652162830000|2022-05-10 06:07:10|9.62|7.87|9.64|7.88|9.64|7.88|9.59|7.85|0
1652162840000|2022-05-10 06:07:20|9.65|7.89|9.64|7.88|9.68|7.92|9.64|7.88|0
1652162850000|2022-05-10 06:07:30|9.62|7.87|9.58|7.84|9.62|7.87|9.58|7.84|0
1652162860000|2022-05-10 06:07:40|9.6|7.85|9.56|7.82|9.6|7.85|9.56|7.82|0
1652162870000|2022-05-10 06:07:50|9.58|7.84|9.56|7.82|9.58|7.84|9.56|7.82|0
1652162880000|2022-05-10 06:08:00|9.58|7.84|9.58|7.84|9.58|7.84|9.51|7.78|0
1652162890000|2022-05-10 06:08:10|9.56|7.82|9.59|7.85|9.59|7.85|9.56|7.82|0
1652162900000|2022-05-10 06:08:20|9.62|7.87|9.6|7.85|9.66|7.9|9.6|7.85|0
1652162910000|2022-05-10 06:08:30|9.61|7.86|9.6|7.85|9.61|7.86|9.59|7.85|0
1652162920000|2022-05-10 06:08:40|9.58|7.84|9.59|7.85|9.6|7.85|9.58|7.84|0
1652162930000|2022-05-10 06:08:50|9.58|7.84|9.59|7.85|9.61|7.86|9.56|7.82|0
1652162940000|2022-05-10 06:09:00|9.61|7.86|9.54|7.81|9.61|7.86|9.53|7.8|0
1652162950000|2022-05-10 06:09:10|9.53|7.8|9.56|7.82|9.56|7.82|9.53|7.8|0
1652162960000|2022-05-10 06:09:20|9.5|7.78|9.45|7.73|9.51|7.78|9.45|7.73|0
1652162970000|2022-05-10 06:09:30|9.47|7.75|9.43|7.72|9.47|7.75|9.43|7.72|0
1652162980000|2022-05-10 06:09:40|9.45|7.73|9.49|7.77|9.49|7.77|9.43|7.72|0
1652162990000|2022-05-10 06:09:50|9.48|7.75|9.48|7.75|9.48|7.75|9.47|7.75|0
1652163000000|2022-05-10 06:10:00|9.47|7.77|9.48|7.75|9.49|7.77|9.47|7.75|0
1652163010000|2022-05-10 06:10:10|9.45|7.73|9.49|7.76|9.49|7.76|9.45|7.73|0
1652163020000|2022-05-10 06:10:20|9.5|7.78|9.52|7.79|9.52|7.79|9.5|7.78|0
1652163030000|2022-05-10 06:10:30|9.51|7.78|9.5|7.78|9.54|7.81|9.5|7.78|0
1652163040000|2022-05-10 06:10:40|9.52|7.79|9.54|7.81|9.54|7.81|9.52|7.79|0
1652163050000|2022-05-10 06:10:50|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652163060000|2022-05-10 06:11:00|9.52|7.79|9.54|7.81|9.54|7.81|9.52|7.79|0
1652163070000|2022-05-10 06:11:10|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652163080000|2022-05-10 06:11:20|9.62|7.87|9.65|7.9|9.67|7.91|9.62|7.87|0
1652163090000|2022-05-10 06:11:30|9.67|7.91|9.71|7.95|9.71|7.95|9.67|7.91|0
1652163100000|2022-05-10 06:11:40|9.69|7.93|9.7|7.94|9.7|7.94|9.69|7.93|0
1652163110000|2022-05-10 06:11:50|9.69|7.93|9.66|7.91|9.69|7.93|9.65|7.9|0
1652163120000|2022-05-10 06:12:00|9.65|7.9|9.73|7.96|9.73|7.96|9.65|7.9|0
1652163130000|2022-05-10 06:12:10|9.76|7.98|9.75|7.98|9.76|7.98|9.75|7.98|0
1652163140000|2022-05-10 06:12:20|9.78|8|9.77|7.99|9.78|8|9.77|7.99|0
1652163150000|2022-05-10 06:12:30|9.76|7.98|9.77|7.99|9.78|8|9.76|7.98|0
1652163160000|2022-05-10 06:12:40|9.75|7.98|9.73|7.96|9.77|7.99|9.73|7.96|0
1652163170000|2022-05-10 06:12:50|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652163180000|2022-05-10 06:13:00|9.74|7.97|9.76|7.98|9.76|7.98|9.73|7.96|0
1652163190000|2022-05-10 06:13:10|9.72|7.95|9.69|7.93|9.72|7.95|9.69|7.93|0
1652163200000|2022-05-10 06:13:20|9.73|7.96|9.75|7.98|9.75|7.98|9.73|7.96|0
1652163210000|2022-05-10 06:13:30|9.76|7.96|9.73|7.96|9.76|7.96|9.73|7.96|0
1652163220000|2022-05-10 06:13:40|9.77|7.99|9.75|7.98|9.77|7.99|9.75|7.98|0
1652163230000|2022-05-10 06:13:50|9.81|8.02|9.84|8.05|9.86|8.07|9.81|8.02|0
1652163240000|2022-05-10 06:14:00|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652163250000|2022-05-10 06:14:10|9.82|8.04|9.81|8.02|9.83|8.05|9.81|8.02|0
1652163260000|2022-05-10 06:14:20|9.82|8.04|9.86|8.07|9.86|8.07|9.82|8.04|0
1652163270000|2022-05-10 06:14:30|9.84|8.05|9.81|8.02|9.84|8.05|9.81|8.02|0
1652163280000|2022-05-10 06:14:40|9.84|8.05|9.84|8.05|9.84|8.05|9.82|8.04|0
1652163290000|2022-05-10 06:14:50|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163300000|2022-05-10 06:15:00|9.82|8.04|9.81|8.02|9.82|8.04|9.81|8.02|0
1652163310000|2022-05-10 06:15:10|9.79|8.01|9.77|7.99|9.79|8.01|9.75|7.98|0
1652163320000|2022-05-10 06:15:20|9.75|7.98|9.71|7.94|9.75|7.98|9.71|7.94|0
1652163330000|2022-05-10 06:15:30|9.72|7.95|9.67|7.91|9.72|7.95|9.65|7.9|0
1652163340000|2022-05-10 06:15:40|9.7|7.94|9.77|7.99|9.77|7.99|9.7|7.94|0
1652163350000|2022-05-10 06:15:50|9.75|7.98|9.73|7.96|9.75|7.98|9.71|7.94|0
1652163370000|2022-05-10 06:16:10|9.77|7.99|9.76|7.98|9.77|7.99|9.76|7.98|0
1652163380000|2022-05-10 06:16:20|9.73|7.96|9.76|7.98|9.76|7.98|9.73|7.96|0
1652163390000|2022-05-10 06:16:30|9.73|7.96|9.75|7.98|9.75|7.98|9.73|7.96|0
1652163400000|2022-05-10 06:16:40|9.76|7.96|9.73|7.96|9.76|7.96|9.73|7.96|0
1652163410000|2022-05-10 06:16:50|9.71|7.94|9.65|7.9|9.71|7.94|9.65|7.9|0
1652163420000|2022-05-10 06:17:00|9.67|7.91|9.67|7.91|9.67|7.91|9.66|7.9|0
1652163430000|2022-05-10 06:17:10|9.69|7.93|9.7|7.94|9.71|7.94|9.69|7.93|0
1652163440000|2022-05-10 06:17:20|9.71|7.96|9.79|8.01|9.79|8.01|9.71|7.96|0
1652163450000|2022-05-10 06:17:30|9.78|8|9.79|8.01|9.8|8.02|9.78|8|0
1652163460000|2022-05-10 06:17:40|9.77|7.99|9.75|7.97|9.77|7.99|9.75|7.97|0
1652163470000|2022-05-10 06:17:50|9.73|7.96|9.73|7.96|9.74|7.97|9.73|7.96|0
1652163480000|2022-05-10 06:18:00|9.75|7.97|9.77|7.99|9.77|7.99|9.75|7.97|0
1652163490000|2022-05-10 06:18:10|9.75|8|9.76|7.98|9.76|8|9.75|7.97|0
1652163500000|2022-05-10 06:18:20|9.78|8.01|9.77|7.99|9.78|8.01|9.77|7.99|0
1652163510000|2022-05-10 06:18:30|9.78|8.01|9.8|8.02|9.8|8.02|9.78|8.01|0
1652163520000|2022-05-10 06:18:40|9.78|8.01|9.76|7.98|9.78|8.01|9.76|7.98|0
1652163530000|2022-05-10 06:18:50|9.75|7.97|9.76|7.98|9.76|7.98|9.75|7.97|0
1652163540000|2022-05-10 06:19:00|9.77|7.99|9.72|7.95|9.77|7.99|9.72|7.95|0
1652163550000|2022-05-10 06:19:10|9.73|7.96|9.71|7.94|9.73|7.96|9.71|7.94|0
1652163560000|2022-05-10 06:19:20|9.69|7.93|9.68|7.92|9.69|7.93|9.68|7.92|0
1652163570000|2022-05-10 06:19:30|9.67|7.91|9.67|7.91|9.67|7.91|9.66|7.9|0
1652163580000|2022-05-10 06:19:40|9.71|7.94|9.77|7.99|9.77|7.99|9.71|7.94|0
1652163590000|2022-05-10 06:19:50|9.73|7.96|9.67|7.91|9.73|7.96|9.67|7.91|0
1652163600000|2022-05-10 06:20:00|9.7|7.93|9.75|7.97|9.75|7.97|9.7|7.93|0
1652163610000|2022-05-10 06:20:10|9.73|7.96|9.78|8.01|9.78|8.01|9.73|7.96|0
1652163620000|2022-05-10 06:20:20|9.8|8.02|9.8|8.02|9.84|8.05|9.8|8.02|0
1652163630000|2022-05-10 06:20:30|9.82|8.04|9.8|8.02|9.82|8.04|9.8|8.02|0
1652163640000|2022-05-10 06:20:40|9.82|8.04|9.86|8.07|9.86|8.07|9.82|8.04|0
1652163650000|2022-05-10 06:20:50|9.82|8.04|9.76|7.99|9.82|8.04|9.75|7.97|0
1652163660000|2022-05-10 06:21:00|9.78|8|9.78|8|9.78|8|9.78|8|0
1652163670000|2022-05-10 06:21:10|9.75|7.97|9.78|8|9.78|8|9.75|7.97|0
1652163680000|2022-05-10 06:21:20|9.79|8.01|9.78|8|9.79|8.01|9.78|8|0
1652163690000|2022-05-10 06:21:30|9.76|7.99|9.78|8|9.78|8|9.76|7.99|0
1652163700000|2022-05-10 06:21:40|9.79|8.01|9.82|8.04|9.82|8.04|9.79|8.01|0
1652163710000|2022-05-10 06:21:50|9.84|8.05|9.84|8.05|9.84|8.05|9.81|8.03|0
1652163720000|2022-05-10 06:22:00|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163730000|2022-05-10 06:22:10|9.86|8.07|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163740000|2022-05-10 06:22:20|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652163750000|2022-05-10 06:22:30|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163760000|2022-05-10 06:22:40|9.82|8.04|9.85|8.06|9.86|8.07|9.82|8.04|0
1652163770000|2022-05-10 06:22:50|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652163840000|2022-05-10 06:24:00|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163860000|2022-05-10 06:24:20|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163920000|2022-05-10 06:25:20|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163940000|2022-05-10 06:25:40|9.84|8.05|9.82|8.03|9.84|8.05|9.82|8.03|0
1652163950000|2022-05-10 06:25:50|9.8|8.02|9.78|8|9.82|8.03|9.78|8|0
1652163960000|2022-05-10 06:26:00|9.8|8.02|9.81|8.03|9.81|8.03|9.8|8.02|0
1652163970000|2022-05-10 06:26:10|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652163980000|2022-05-10 06:26:20|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652164000000|2022-05-10 06:26:40|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652164010000|2022-05-10 06:26:50|9.86|8.07|9.86|8.07|9.86|8.07|9.84|8.05|0
1652164020000|2022-05-10 06:27:00|9.84|8.05|9.84|8.05|9.84|8.05|9.82|8.03|0
1652164030000|2022-05-10 06:27:10|9.82|8.03|9.83|8.04|9.83|8.04|9.82|8.03|0
1652164040000|2022-05-10 06:27:20|9.84|8.05|9.81|8.03|9.84|8.05|9.81|8.03|0
1652164050000|2022-05-10 06:27:30|9.82|8.05|9.86|8.07|9.86|8.07|9.8|8.02|0
1652164060000|2022-05-10 06:27:40|9.84|8.05|9.83|8.04|9.84|8.05|9.83|8.04|0
1652164070000|2022-05-10 06:27:50|9.84|8.05|9.83|8.04|9.84|8.05|9.83|8.04|0
1652164080000|2022-05-10 06:28:00|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652164090000|2022-05-10 06:28:10|9.85|8.06|9.86|8.07|9.86|8.07|9.83|8.04|0
1652164100000|2022-05-10 06:28:20|9.85|8.06|9.8|8.02|9.85|8.06|9.8|8.02|0
1652164110000|2022-05-10 06:28:30|9.78|8|9.74|7.97|9.78|8|9.74|7.97|0
1652164120000|2022-05-10 06:28:40|9.7|7.94|9.72|7.96|9.72|7.96|9.7|7.94|0
1652164130000|2022-05-10 06:28:50|9.74|7.97|9.78|8|9.78|8|9.74|7.97|0
1652164140000|2022-05-10 06:29:00|9.72|7.96|9.72|7.96|9.8|8.02|9.72|7.96|0
1652164150000|2022-05-10 06:29:10|9.69|7.92|9.65|7.89|9.69|7.92|9.65|7.89|0
1652164160000|2022-05-10 06:29:20|9.69|7.92|9.67|7.91|9.7|7.94|9.67|7.91|0
1652164170000|2022-05-10 06:29:30|9.65|7.89|9.64|7.89|9.67|7.91|9.64|7.89|0
1652164180000|2022-05-10 06:29:40|9.67|7.91|9.63|7.88|9.67|7.91|9.63|7.88|0
1652164190000|2022-05-10 06:29:50|9.61|7.86|9.63|7.88|9.63|7.88|9.6|7.85|0
1652164200000|2022-05-10 06:30:00|9.65|7.89|9.65|7.89|9.65|7.89|9.65|7.89|0
1652164210000|2022-05-10 06:30:10|9.66|7.9|9.74|7.97|9.75|7.98|9.66|7.9|0
1652164220000|2022-05-10 06:30:20|9.75|7.98|9.76|7.99|9.76|7.99|9.74|7.97|0
1652164230000|2022-05-10 06:30:30|9.78|8|9.78|8|9.78|8|9.78|8|0
1652164240000|2022-05-10 06:30:40|9.76|7.99|9.8|8.02|9.8|8.02|9.76|7.99|0
1652164250000|2022-05-10 06:30:50|9.78|8|9.8|8.02|9.81|8.02|9.78|8|0
1652164260000|2022-05-10 06:31:00|9.81|8.03|9.82|8.03|9.82|8.03|9.8|8.03|0
1652164270000|2022-05-10 06:31:10|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652164280000|2022-05-10 06:31:20|9.8|8.02|9.8|8.02|9.8|8.02|9.8|8.02|0
1652164290000|2022-05-10 06:31:30|9.81||9.81||9.81||9.81||0
1652164300000|2022-05-10 06:31:40|9.79|8.01|9.82|8.03|9.82|8.03|9.78|8|0
1652164310000|2022-05-10 06:31:50|9.83|8.04|9.84|8.05|9.84|8.05|9.83|8.04|0
1652164320000|2022-05-10 06:32:00|9.86|8.06|9.86|8.06|9.86|8.06|9.84|8.05|0
1652164360000|2022-05-10 06:32:40|9.84|8.05|9.85|8.06|9.86|8.06|9.84|8.05|0
1652164380000|2022-05-10 06:33:00|9.86|8.05|9.84|8.05|9.86|8.05|9.84|8.05|0
1652164390000|2022-05-10 06:33:10|9.8|8.02|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164400000|2022-05-10 06:33:20|9.79|8.01|9.81|8.02|9.81|8.02|9.79|8.01|0
1652164410000|2022-05-10 06:33:30|9.82|8.03|9.8|8.02|9.82|8.03|9.8|8.02|0
1652164420000|2022-05-10 06:33:40|9.79|8.01|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164430000|2022-05-10 06:33:50|9.81|8.01|9.8|8.02|9.81|8.02|9.79|8.01|0
1652164440000|2022-05-10 06:34:00|9.79|8.01|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164450000|2022-05-10 06:34:10|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652164460000|2022-05-10 06:34:20|9.82|8.03|9.82|8.03|9.82|8.03|9.82|8.03|0
1652164470000|2022-05-10 06:34:30|9.81|8.02|9.79|8.01|9.81|8.02|9.79|8.01|0
1652164480000|2022-05-10 06:34:40|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652164490000|2022-05-10 06:34:50|9.8|8.02|9.8|8.02|9.81|8.02|9.79|8.01|0
1652164500000|2022-05-10 06:35:00|9.78|8|9.78|8|9.78|8|9.77|7.99|0
1652164510000|2022-05-10 06:35:10|9.77|7.99|9.83|8.04|9.83|8.04|9.77|7.99|0
1652164520000|2022-05-10 06:35:20|9.84|8.05|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164550000|2022-05-10 06:35:50|9.84|8.05|9.84|8.05|9.85|8.06|9.84|8.05|0
1652164560000|2022-05-10 06:36:00|9.85|8.06|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164570000|2022-05-10 06:36:10|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652164580000|2022-05-10 06:36:20|9.85|8.06|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164600000|2022-05-10 06:36:40|9.84|8.05|9.82|8.03|9.84|8.05|9.82|8.03|0
1652164610000|2022-05-10 06:36:50|9.81|8.02|9.82|8.03|9.82|8.03|9.81|8.02|0
1652164620000|2022-05-10 06:37:00|9.83|8.05|9.83|8.05|9.83|8.05|9.83|8.05|0
1652164630000|2022-05-10 06:37:10|9.85|8.06|9.85|8.06|9.85|8.06|9.85|8.06|0
1652164760000|2022-05-10 06:39:20|10.01|8.19|10.07|8.24|10.07|8.24|10.01|8.19|0
1652164770000|2022-05-10 06:39:30|10.05|8.22|10|8.18|10.05|8.22|10|8.18|0
1652164780000|2022-05-10 06:39:40|10.01|8.19|9.91|8.11|10.01|8.19|9.91|8.11|0
1652164790000|2022-05-10 06:39:50|9.93|8.12|10.01|8.19|10.01|8.19|9.93|8.12|0
1652164800000|2022-05-10 06:40:00|10.05|8.22|9.98|8.16|10.06|8.23|9.98|8.16|0
1652164810000|2022-05-10 06:40:10|9.99|8.17|10.01|8.19|10.02|8.2|9.99|8.17|0
1652164830000|2022-05-10 06:40:30|10|8.18|10.01|8.19|10.03|8.2|10|8.18|0
1652164840000|2022-05-10 06:40:40|10.03|8.2|10.03|8.2|10.07|8.24|10.03|8.2|0
1652164850000|2022-05-10 06:40:50|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652164860000|2022-05-10 06:41:00|10.03|8.2|10.02|8.2|10.07|8.24|10.02|8.2|0
1652164870000|2022-05-10 06:41:10|10.01|8.19|10.03|8.2|10.03|8.2|10.01|8.19|0
1652164880000|2022-05-10 06:41:20|10.05|8.22|10.07|8.24|10.07|8.24|10.05|8.22|0
1652164900000|2022-05-10 06:41:40|10.05|8.22|10.07|8.24|10.07|8.24|10.05|8.22|0
1652164910000|2022-05-10 06:41:50|10.05|8.22|10.06|8.23|10.06|8.23|10.05|8.22|0
1652164920000|2022-05-10 06:42:00|10.08|8.24|10.06|8.23|10.08|8.24|10.06|8.23|0
1652164930000|2022-05-10 06:42:10|10.07|8.24|10.05|8.22|10.07|8.24|10.05|8.22|0
1652164940000|2022-05-10 06:42:20|10.1|8.27|10.14|8.3|10.14|8.3|10.1|8.27|0
1652164950000|2022-05-10 06:42:30|10.16|8.32|10.18|8.33|10.18|8.33|10.16|8.32|0
1652164960000|2022-05-10 06:42:40|10.16|8.32|10.18|8.33|10.18|8.33|10.16|8.32|0
1652164970000|2022-05-10 06:42:50|10.16|8.32|10.19|8.34|10.2|8.35|10.16|8.32|0
1652164980000|2022-05-10 06:43:00|10.18|8.33|10.2|8.35|10.2|8.35|10.18|8.33|0
1652164990000|2022-05-10 06:43:10|10.22|8.36|10.19|8.34|10.24|8.38|10.19|8.34|0
1652165000000|2022-05-10 06:43:20|10.2|8.35|10.2|8.35|10.2|8.35|10.2|8.35|0
1652165010000|2022-05-10 06:43:30|10.21|8.36|10.19|8.34|10.21|8.36|10.19|8.34|0
1652165020000|2022-05-10 06:43:40|10.2|8.35|10.24|8.38|10.24|8.38|10.2|8.35|0
1652165030000|2022-05-10 06:43:50|10.26|8.4|10.26|8.4|10.3|8.43|10.26|8.4|0
1652165040000|2022-05-10 06:44:00|10.28|8.41|10.24|8.38|10.3|8.43|10.24|8.38|0
1652165050000|2022-05-10 06:44:10|10.25|8.39|10.18|8.33|10.26|8.4|10.18|8.33|0
1652165060000|2022-05-10 06:44:20|10.2|8.35|10.23|8.37|10.24|8.38|10.2|8.35|0
1652165070000|2022-05-10 06:44:30|10.21|8.36|10.16|8.32|10.21|8.36|10.16|8.32|0
1652165080000|2022-05-10 06:44:40|10.2|8.35|10.26|8.4|10.26|8.4|10.2|8.35|0
1652165090000|2022-05-10 06:44:50|10.42|8.53|10.38|8.49|10.42|8.53|10.34|8.46|0
1652165100000|2022-05-10 06:45:00|10.4|8.51|10.44|8.54|10.44|8.54|10.4|8.51|0
1652165110000|2022-05-10 06:45:10|10.42|8.53|10.45|8.55|10.45|8.55|10.42|8.53|0
1652165120000|2022-05-10 06:45:20|10.44|8.54|10.42|8.53|10.44|8.54|10.42|8.53|0
1652165130000|2022-05-10 06:45:30|10.38|8.49|10.37|8.49|10.38|8.49|10.34|8.46|0
1652165140000|2022-05-10 06:45:40|10.36|8.48|10.34|8.46|10.36|8.48|10.34|8.46|0
1652165150000|2022-05-10 06:45:50|10.33|8.45|10.38|8.49|10.38|8.49|10.33|8.45|0
1652165160000|2022-05-10 06:46:00|10.4|8.51|10.46|8.56|10.46|8.56|10.4|8.51|0
1652165170000|2022-05-10 06:46:10|10.44|8.54|10.38|8.49|10.44|8.54|10.38|8.49|0
1652165180000|2022-05-10 06:46:20|10.4|8.51|10.38|8.49|10.4|8.51|10.38|8.49|0
1652165190000|2022-05-10 06:46:30|10.39|8.5|9.71|7.94|10.68|8.74|9.71|7.94|0
1652165200000|2022-05-10 06:46:40|9.72|7.95|9.65|7.89|9.72|7.95|9.65|7.89|0
1652165210000|2022-05-10 06:46:50|9.64|7.85|9.6|7.85|9.65|7.85|9.6|7.85|0
1652165220000|2022-05-10 06:47:00|9.59|7.68|9.34|7.64|9.59|7.68|9.34|7.64|0
1652165230000|2022-05-10 06:47:10|9.32|7.62|9.32|7.62|9.35|7.65|9.32|7.62|0
1652165240000|2022-05-10 06:47:20|9.34|7.65|9.34|7.64|9.35|7.65|9.34|7.64|0
1652165250000|2022-05-10 06:47:30|9.37|7.65|9.37|7.67|9.37|7.67|9.37|7.65|0
1652165260000|2022-05-10 06:47:40|9.4|7.69|9.42|7.71|9.42|7.71|9.38|7.68|0
1652165270000|2022-05-10 06:47:50|9.41|7.7|9.35|7.65|9.41|7.7|9.35|7.65|0
1652165280000|2022-05-10 06:48:00|9.33|7.64|9.3|7.61|9.33|7.64|9.3|7.61|0
1652165290000|2022-05-10 06:48:10|9.28|7.59|9.3|7.61|9.3|7.61|9.28|7.59|0
1652165300000|2022-05-10 06:48:20|9.31|7.62|9.32|7.62|9.32|7.62|9.3|7.62|0
1652165310000|2022-05-10 06:48:30|9.33|7.63|9.39|7.68|9.39|7.68|9.33|7.63|0
1652165320000|2022-05-10 06:48:40|9.43|7.71|9.4|7.69|9.44|7.72|9.4|7.69|0
1652165330000|2022-05-10 06:48:50|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652165340000|2022-05-10 06:49:00|9.35|7.65|9.33|7.64|9.35|7.65|9.33|7.64|0
1652165350000|2022-05-10 06:49:10|9.3|7.61|9.28|7.59|9.3|7.61|9.28|7.59|0
1652165360000|2022-05-10 06:49:20|9.25|7.57|9.33|7.64|9.33|7.64|9.25|7.57|0
1652165370000|2022-05-10 06:49:30|9.32|7.62|9.35|7.65|9.37|7.67|9.3|7.61|0
1652165380000|2022-05-10 06:49:40|9.33|7.64|9.34|7.64|9.34|7.64|9.33|7.64|0
1652165390000|2022-05-10 06:49:50|9.33|7.65|9.35|7.65|9.35|7.65|9.33|7.65|0
1652165400000|2022-05-10 06:50:00|9.36|7.66|9.28|7.59|9.36|7.66|9.28|7.59|0
1652165410000|2022-05-10 06:50:10|9.27|7.58|9.24|7.56|9.27|7.58|9.24|7.56|0
1652165430000|2022-05-10 06:50:30|9.22|7.55|9.22|7.55|9.22|7.55|9.22|7.55|0
1652165440000|2022-05-10 06:50:40|9.24|7.56|9.24|7.56|9.24|7.56|9.23|7.55|0
1652165450000|2022-05-10 06:50:50|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652165460000|2022-05-10 06:51:00|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.58|0
1652165470000|2022-05-10 06:51:10|9.27|7.58|9.27|7.58|9.27|7.58|9.26|7.58|0
1652165480000|2022-05-10 06:51:20|9.28|7.59|9.26|7.58|9.28|7.59|9.25|7.57|0
1652165490000|2022-05-10 06:51:30|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652165500000|2022-05-10 06:51:40|9.29|7.6|9.3|7.61|9.3|7.61|9.28|7.59|0
1652165510000|2022-05-10 06:51:50|9.31|7.62|9.31|7.62|9.31|7.62|9.31|7.62|0
1652165520000|2022-05-10 06:52:00|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652165530000|2022-05-10 06:52:10|9.37|7.67|9.37|7.67|9.37|7.67|9.36|7.66|0
1652165540000|2022-05-10 06:52:20|9.36|7.66|9.37|7.67|9.37|7.67|9.36|7.66|0
1652165550000|2022-05-10 06:52:30|9.36|7.66|9.42|7.7|9.42|7.7|9.36|7.66|0
1652165560000|2022-05-10 06:52:40|9.41|7.71|9.48|7.76|9.48|7.76|9.41|7.71|0
1652165570000|2022-05-10 06:52:50|9.47|7.75|9.52|7.79|9.54|7.81|9.47|7.75|0
1652165580000|2022-05-10 06:53:00|9.55|7.81|9.55|7.81|9.57|7.83|9.55|7.81|0
1652165590000|2022-05-10 06:53:10|9.58|7.84|9.59|7.84|9.62|7.87|9.58|7.84|0
1652165600000|2022-05-10 06:53:20|9.62|7.87|9.64|7.88|9.66|7.91|9.62|7.87|0
1652165610000|2022-05-10 06:53:30|9.65|7.9|9.6|7.85|9.65|7.9|9.6|7.85|0
1652165620000|2022-05-10 06:53:40|9.61|7.86|9.6|7.85|9.61|7.86|9.6|7.85|0
1652165630000|2022-05-10 06:53:50|9.58|7.84|9.61|7.86|9.61|7.86|9.58|7.84|0
1652165640000|2022-05-10 06:54:00|9.62|7.87|9.58|7.84|9.62|7.87|9.58|7.84|0
1652165650000|2022-05-10 06:54:10|9.51|7.78|9.48|7.76|9.51|7.78|9.46|7.74|0
1652165660000|2022-05-10 06:54:20|9.5|7.77|9.5|7.77|9.52|7.79|9.5|7.77|0
1652165670000|2022-05-10 06:54:30|9.49|7.79|9.51|7.78|9.52|7.79|9.49|7.78|0
1652165680000|2022-05-10 06:54:40|9.52|7.79|9.51|7.78|9.52|7.79|9.5|7.77|0
1652165690000|2022-05-10 06:54:50|9.52|7.79|9.52|7.79|9.52|7.79|9.5|7.77|0
1652165700000|2022-05-10 06:55:00|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652165710000|2022-05-10 06:55:10|9.52|7.79|9.52|7.79|9.52|7.79|9.52|7.79|0
1652165720000|2022-05-10 06:55:20|9.55|7.81|9.56|7.82|9.56|7.82|9.55|7.81|0
1652165730000|2022-05-10 06:55:30|9.52|7.79|9.52|7.79|9.53|7.8|9.52|7.79|0
1652165740000|2022-05-10 06:55:40|9.53|7.8|9.51|7.78|9.53|7.8|9.51|7.78|0
1652165750000|2022-05-10 06:55:50|9.54|7.8|9.53|7.8|9.54|7.8|9.52|7.79|0
1652165760000|2022-05-10 06:56:00|9.52|7.79|9.52|7.79|9.52|7.79|9.52|7.79|0
1652165770000|2022-05-10 06:56:10|9.54|7.8|9.62|7.87|9.62|7.87|9.54|7.8|0
1652165780000|2022-05-10 06:56:20|9.61|7.86|9.61|7.86|9.61|7.86|9.61|7.86|0
1652165790000|2022-05-10 06:56:30|9.6|7.85|9.61|7.86|9.61|7.86|9.6|7.85|0
1652165800000|2022-05-10 06:56:40|9.6|7.85|9.55|7.81|9.6|7.85|9.55|7.81|0
1652165810000|2022-05-10 06:56:50|9.54|7.8|9.52|7.79|9.54|7.8|9.52|7.79|0
1652165820000|2022-05-10 06:57:00|9.54|7.8|9.54|7.8|9.54|7.8|9.52|7.79|0
1652165830000|2022-05-10 06:57:10|9.56|7.82|9.6|7.85|9.6|7.85|9.55|7.81|0
1652165840000|2022-05-10 06:57:20|9.59|7.84|9.6|7.85|9.6|7.85|9.58|7.84|0
1652165850000|2022-05-10 06:57:30||7.86||7.85||7.86||7.85|0
1652165860000|2022-05-10 06:57:40|9.58|7.84|9.58|7.84|9.6|7.85|9.58|7.84|0
1652165870000|2022-05-10 06:57:50|9.6|7.86|9.58|7.84|9.61|7.87|9.58|7.84|0
1652165880000|2022-05-10 06:58:00|9.59|7.85|9.6|7.85|9.6|7.85|9.58|7.85|0
1652165890000|2022-05-10 06:58:10|9.59|7.84|9.65|7.9|9.65|7.9|9.59|7.84|0
1652165900000|2022-05-10 06:58:20|9.67|7.91|9.62|7.87|9.67|7.91|9.61|7.87|0
1652165910000|2022-05-10 06:58:30|9.6|7.85|9.6|7.86|9.61|7.87|9.6|7.85|0
1652165920000|2022-05-10 06:58:40|9.61|7.87|9.65|7.9|9.65|7.9|9.61|7.87|0
1652165930000|2022-05-10 06:58:50|9.67|7.91|9.65|7.9|9.67|7.91|9.65|7.9|0
1652165940000|2022-05-10 06:59:00|9.66|7.91|9.67|7.91|9.67|7.91|9.65|7.9|0
1652165950000|2022-05-10 06:59:10|9.64|7.89|9.61|7.87|9.64|7.89|9.61|7.87|0
1652165960000|2022-05-10 06:59:20|9.59|7.85|9.63|7.88|9.63|7.88|9.56|7.82|0
1652165970000|2022-05-10 06:59:30|9.61|7.87|9.64|7.89|9.65|7.9|9.61|7.87|0
1652165980000|2022-05-10 06:59:40|9.65|7.9|9.59|7.85|9.65|7.9|9.59|7.85|0
1652165990000|2022-05-10 06:59:50|9.6|7.86|9.53|7.8|9.6|7.86|9.53|7.8|0
1652166000000|2022-05-10 07:00:00|9.55|7.81|9.48|7.76|9.55|7.81|9.48|7.76|0
1652166010000|2022-05-10 07:00:10|9.51|7.78|9.49|7.76|9.56|7.82|9.49|7.76|0
1652166020000|2022-05-10 07:00:20|9.42|7.71|9.39|7.68|9.42|7.71|9.39|7.68|0
1652166030000|2022-05-10 07:00:30|9.37|7.66|9.35|7.65|9.38|7.67|9.33|7.63|0
1652166040000|2022-05-10 07:00:40|9.33|7.63|9.39|7.68|9.39|7.68|9.32|7.63|0
1652166050000|2022-05-10 07:00:50|9.42|7.71|9.33|7.63|9.44|7.73|9.33|7.63|0
1652166060000|2022-05-10 07:01:00|9.35|7.65|9.39|7.68|9.42|7.71|9.35|7.65|0
1652166070000|2022-05-10 07:01:10|9.45|7.73|9.39|7.68|9.45|7.73|9.39|7.68|0
1652166080000|2022-05-10 07:01:20|9.35|7.65|9.37|7.66|9.39|7.68|9.35|7.65|0
1652166090000|2022-05-10 07:01:30|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652166100000|2022-05-10 07:01:40|9.34|7.64|9.35|7.65|9.35|7.65|9.33|7.63|0
1652166110000|2022-05-10 07:01:50|9.3|7.61|9.31|7.62|9.32|7.63|9.3|7.61|0
1652166120000|2022-05-10 07:02:00|9.26|7.58|9.28|7.59|9.28|7.59|9.26|7.57|0
1652166130000|2022-05-10 07:02:10|9.29|7.6|9.28|7.59|9.31|7.62|9.28|7.59|0
1652166140000|2022-05-10 07:02:20|9.29|7.6|9.24|7.56|9.29|7.6|9.24|7.56|0
1652166150000|2022-05-10 07:02:30|9.27|7.59|9.27|7.59|9.29|7.6|9.27|7.59|0
1652166160000|2022-05-10 07:02:40|9.29|7.6|9.31|7.62|9.31|7.62|9.29|7.6|0
1652166170000|2022-05-10 07:02:50|9.32|7.63|9.28|7.59|9.33|7.63|9.28|7.59|0
1652166180000|2022-05-10 07:03:00|9.29|7.6|9.3|7.61|9.3|7.61|9.25|7.57|0
1652166190000|2022-05-10 07:03:10|9.27|7.59|9.31|7.62|9.31|7.62|9.27|7.59|0
1652166200000|2022-05-10 07:03:20|9.37|7.66|9.39|7.68|9.39|7.68|9.37|7.66|0
1652166210000|2022-05-10 07:03:30|9.33|7.69|9.37|7.66|9.37|7.69|9.33|7.63|0
1652166220000|2022-05-10 07:03:40|9.33|7.63|9.33|7.63|9.35|7.65|9.33|7.63|0
1652166230000|2022-05-10 07:03:50|9.31|7.62|9.29|7.6|9.31|7.62|9.29|7.6|0
1652166240000|2022-05-10 07:04:00|9.28|7.59|9.2|7.53|9.28|7.59|9.2|7.53|0
1652166250000|2022-05-10 07:04:10|9.18|7.51|9.18|7.51|9.21|7.53|9.18|7.51|0
1652166260000|2022-05-10 07:04:20|9.19|7.52|9.23|7.55|9.23|7.55|9.19|7.52|0
1652166270000|2022-05-10 07:04:30|9.25|7.57|9.19|7.52|9.25|7.57|9.19|7.52|0
1652166280000|2022-05-10 07:04:40|9.16|7.5|9.2|7.53|9.2|7.53|9.16|7.5|0
1652166290000|2022-05-10 07:04:50|9.22|7.54|9.16|7.5|9.22|7.54|9.16|7.5|0
1652166300000|2022-05-10 07:05:00|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652166310000|2022-05-10 07:05:10|9.17|7.5|9.25|7.57|9.25|7.57|9.17|7.5|0
1652166320000|2022-05-10 07:05:20|9.27|7.59|9.28|7.59|9.29|7.6|9.26|7.58|0
1652166330000|2022-05-10 07:05:30|9.31|7.62|9.33|7.63|9.33|7.63|9.31|7.62|0
1652166340000|2022-05-10 07:05:40|9.35|7.65|9.37|7.66|9.37|7.66|9.35|7.65|0
1652166350000|2022-05-10 07:05:50|9.38|7.68|9.5|7.77|9.5|7.77|9.37|7.66|0
1652166360000|2022-05-10 07:06:00|9.48|7.75|9.4|7.69|9.48|7.75|9.4|7.69|0
1652166370000|2022-05-10 07:06:10|9.36|7.65|9.37|7.66|9.37|7.66|9.33|7.63|0
1652166380000|2022-05-10 07:06:20|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1652166390000|2022-05-10 07:06:30|9.38|7.68|9.36|7.65|9.38|7.68|9.35|7.65|0
1652166400000|2022-05-10 07:06:40|9.3|7.61|9.31|7.62|9.33|7.63|9.3|7.61|0
1652166410000|2022-05-10 07:06:50|9.33|7.63|9.33|7.63|9.38|7.68|9.33|7.63|0
1652166420000|2022-05-10 07:07:00|9.37|7.66|9.34|7.64|9.37|7.66|9.34|7.64|0
1652166430000|2022-05-10 07:07:10|9.35|7.65|9.44|7.72|9.44|7.72|9.35|7.65|0
1652166440000|2022-05-10 07:07:20|9.4|7.69|9.46|7.74|9.46|7.74|9.4|7.69|0
1652166450000|2022-05-10 07:07:30|9.44|7.72|9.56|7.82|9.56|7.82|9.44|7.72|0
1652166460000|2022-05-10 07:07:40|9.54|7.81|9.49|7.76|9.54|7.81|9.49|7.76|0
1652166470000|2022-05-10 07:07:50|9.47|7.75|9.5|7.77|9.5|7.77|9.47|7.75|0
1652166480000|2022-05-10 07:08:00|9.53|7.8|9.57|7.83|9.58|7.84|9.53|7.8|0
1652166490000|2022-05-10 07:08:10|9.53|7.8|9.55|7.82|9.55|7.82|9.5|7.77|0
1652166500000|2022-05-10 07:08:20|9.53|7.8|9.53|7.8|9.54|7.81|9.53|7.8|0
1652166510000|2022-05-10 07:08:30|9.48|7.75|9.4|7.69|9.48|7.75|9.4|7.69|0
1652166520000|2022-05-10 07:08:40|9.41|7.7|9.33|7.63|9.41|7.7|9.33|7.63|0
1652166530000|2022-05-10 07:08:50|9.31|7.62|9.23|7.56|9.31|7.62|9.23|7.56|0
1652166540000|2022-05-10 07:09:00|9.22|7.55|9.27|7.59|9.27|7.59|9.22|7.55|0
1652166550000|2022-05-10 07:09:10|9.36|7.66|9.26|7.58|9.36|7.66|9.25|7.57|0
1652166560000|2022-05-10 07:09:20|9.25|7.57|9.2|7.52|9.25|7.57|9.2|7.52|0
1652166570000|2022-05-10 07:09:30|9.27|7.59|9.27|7.59|9.31|7.62|9.27|7.59|0
1652166580000|2022-05-10 07:09:40|9.22|7.55|9.23|7.55|9.24|7.56|9.22|7.55|0
1652166590000|2022-05-10 07:09:50|9.19|7.52|9.13|7.47|9.19|7.52|9.13|7.47|0
1652166600000|2022-05-10 07:10:00|9.1|7.45|9.1|7.44|9.1|7.45|9.09|7.43|0
1652166610000|2022-05-10 07:10:10|9.09|7.45|9.1|7.45|9.15|7.49|9.09|7.43|0
1652166620000|2022-05-10 07:10:20|9.09|7.43|9.03|7.39|9.09|7.43|9.03|7.39|0
1652166630000|2022-05-10 07:10:30|8.98|7.35|8.96|7.33|8.98|7.35|8.94|7.32|0
1652166640000|2022-05-10 07:10:40|8.98|7.35|9.01|7.37|9.01|7.37|8.98|7.35|0
1652166650000|2022-05-10 07:10:50|9|7.35|9|7.36|9|7.36|8.98|7.35|0
1652166660000|2022-05-10 07:11:00|8.99|7.35|9.02|7.38|9.02|7.38|8.99|7.35|0
1652166670000|2022-05-10 07:11:10|9|7.37|8.91|7.29|9|7.37|8.91|7.29|0
1652166680000|2022-05-10 07:11:20|8.89|7.27|8.83|7.23|8.89|7.27|8.83|7.23|0
1652166690000|2022-05-10 07:11:30|8.84|7.26|8.87|7.26|8.87|7.26|8.83|7.26|0
1652166700000|2022-05-10 07:11:40|8.89|7.27|8.85|7.24|8.89|7.27|8.85|7.24|0
1652166710000|2022-05-10 07:11:50|8.8|7.2|8.82|7.21|8.82|7.21|8.8|7.2|0
1652166720000|2022-05-10 07:12:00|8.85|7.24|8.81|7.21|8.85|7.24|8.81|7.21|0
1652166730000|2022-05-10 07:12:10|8.8|7.2|8.82|7.21|8.83|7.23|8.8|7.2|0
1652166740000|2022-05-10 07:12:20|8.83|7.23|8.83|7.23|8.85|7.24|8.83|7.23|0
1652166750000|2022-05-10 07:12:30|8.85|7.24|8.96|7.33|8.96|7.33|8.85|7.24|0
1652166760000|2022-05-10 07:12:40|8.99|7.36|8.98|7.34|8.99|7.36|8.92|7.3|0
1652166770000|2022-05-10 07:12:50|8.96|7.33|8.94|7.32|8.96|7.33|8.94|7.32|0
1652166780000|2022-05-10 07:13:00|8.9|7.29|8.9|7.28|8.9|7.29|8.84|7.23|0
1652166790000|2022-05-10 07:13:10|8.92|7.3|8.94|7.31|8.95|7.32|8.92|7.3|0
1652166800000|2022-05-10 07:13:20|8.87|7.26|8.83|7.23|8.87|7.26|8.82|7.22|0
1652166810000|2022-05-10 07:13:30|8.81|7.2|8.81|7.2|8.81|7.2|8.78|7.18|0
1652166820000|2022-05-10 07:13:40|8.85|7.24|8.92|7.3|8.92|7.3|8.85|7.24|0
1652166830000|2022-05-10 07:13:50|8.96|7.33|8.99|7.36|8.99|7.36|8.96|7.33|0
1652166840000|2022-05-10 07:14:00|9|7.37|9|7.37|9.05|7.4|9|7.37|0
1652166850000|2022-05-10 07:14:10|8.98|7.34|8.91|7.29|8.99|7.36|8.91|7.29|0
1652166860000|2022-05-10 07:14:20|8.92|7.3|8.96|7.33|8.96|7.33|8.91|7.29|0
1652166870000|2022-05-10 07:14:30|8.91|7.29|8.99|7.36|8.99|7.36|8.9|7.29|0
1652166880000|2022-05-10 07:14:40|9.01|7.37|9.05|7.4|9.06|7.41|9.01|7.37|0
1652166890000|2022-05-10 07:14:50|9.01|7.37|9.1|7.45|9.1|7.45|9.01|7.37|0
1652166900000|2022-05-10 07:15:00|9.04|7.4|8.91|7.29|9.04|7.4|8.91|7.29|0
1652166910000|2022-05-10 07:15:10|8.9|7.28|8.93|7.31|8.93|7.31|8.87|7.26|0
1652166920000|2022-05-10 07:15:20|8.97|7.34|9.01|7.37|9.03|7.39|8.97|7.34|0
1652166930000|2022-05-10 07:15:30|9|7.4|9.08|7.43|9.08|7.43|9|7.4|0
1652166940000|2022-05-10 07:15:40|9.12|7.46|9.14|7.48|9.19|7.52|9.12|7.46|0
1652166950000|2022-05-10 07:15:50|9.13|7.47|9.05|7.4|9.13|7.47|9.05|7.4|0
1652166960000|2022-05-10 07:16:00|9.07|7.42|9.19|7.52|9.21|7.54|9.07|7.42|0
1652166970000|2022-05-10 07:16:10|9.26|7.58|9.26|7.58|9.26|7.58|9.23|7.55|0
1652166980000|2022-05-10 07:16:20|9.19|7.52|9.29|7.6|9.32|7.63|9.19|7.52|0
1652166990000|2022-05-10 07:16:30|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652167000000|2022-05-10 07:16:40|9.18|7.51|9.21|7.54|9.21|7.54|9.16|7.49|0
1652167010000|2022-05-10 07:16:50|9.23|7.55|9.28|7.59|9.28|7.59|9.23|7.55|0
1652167020000|2022-05-10 07:17:00|9.25|7.57|9.37|7.67|9.37|7.67|9.25|7.57|0
1652167030000|2022-05-10 07:17:10|9.4|7.69|9.41|7.7|9.42|7.71|9.4|7.69|0
1652167040000|2022-05-10 07:17:20|9.4|7.69|9.33|7.64|9.4|7.69|9.33|7.64|0
1652167050000|2022-05-10 07:17:30|9.3|7.61|9.33|7.64|9.33|7.64|9.3|7.61|0
1652167060000|2022-05-10 07:17:40|9.32|7.63|9.32|7.63|9.33|7.64|9.32|7.63|0
1652167070000|2022-05-10 07:17:50|9.34|7.64|9.42|7.7|9.42|7.7|9.34|7.64|0
1652167080000|2022-05-10 07:18:00|9.44|7.72|9.34|7.64|9.44|7.72|9.34|7.64|0
1652167090000|2022-05-10 07:18:10|9.38|7.67|9.36|7.66|9.38|7.67|9.32|7.63|0
1652167100000|2022-05-10 07:18:20|9.34|7.64|9.34|7.64|9.34|7.64|9.32|7.63|0
1652167110000|2022-05-10 07:18:30|9.3|7.61|9.19|7.52|9.3|7.61|9.19|7.52|0
1652167120000|2022-05-10 07:18:40|9.18|7.51|9.16|7.49|9.18|7.51|9.14|7.48|0
1652167130000|2022-05-10 07:18:50|9.18|7.51|9.13|7.47|9.18|7.51|9.13|7.47|0
1652167140000|2022-05-10 07:19:00|9.14|7.48|9.25|7.57|9.27|7.58|9.14|7.48|0
1652167150000|2022-05-10 07:19:10|9.31|7.62|9.26|7.57|9.31|7.62|9.26|7.57|0
1652167160000|2022-05-10 07:19:20|9.27|7.58|9.18|7.51|9.27|7.58|9.18|7.51|0
1652167170000|2022-05-10 07:19:30|9.16|7.49|9.13|7.47|9.16|7.49|9.13|7.47|0
1652167180000|2022-05-10 07:19:40|9.11|7.45|9.11|7.45|9.12|7.46|9.1|7.45|0
1652167190000|2022-05-10 07:19:50|9.12|7.46|9.14|7.48|9.17|7.51|9.12|7.46|0
1652167200000|2022-05-10 07:20:00|9.12|7.46|9.16|7.49|9.16|7.49|9.12|7.46|0
1652167210000|2022-05-10 07:20:10|9.15|7.48|9.15|7.48|9.17|7.51|9.15|7.48|0
1652167220000|2022-05-10 07:20:20|9.19|7.52|9.18|7.51|9.26|7.57|9.18|7.51|0
1652167230000|2022-05-10 07:20:30|9.22|7.54|9.25|7.57|9.28|7.59|9.22|7.54|0
1652167240000|2022-05-10 07:20:40|9.28|7.59|9.29|7.6|9.29|7.6|9.28|7.59|0
1652167260000|2022-05-10 07:21:00|9.28|7.59|9.29|7.6|9.29|7.6|9.28|7.59|0
1652167270000|2022-05-10 07:21:10|9.34|7.64|9.4|7.69|9.4|7.69|9.33|7.63|0
1652167280000|2022-05-10 07:21:20|9.36|7.66|9.36|7.66|9.36|7.66|9.3|7.61|0
1652167290000|2022-05-10 07:21:30|9.37|7.67|9.35|7.65|9.37|7.67|9.35|7.65|0
1652167300000|2022-05-10 07:21:40|9.36|7.66|9.31|7.62|9.36|7.66|9.31|7.62|0
1652167310000|2022-05-10 07:21:50|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652167320000|2022-05-10 07:22:00|9.38|7.67|9.26|7.57|9.38|7.67|9.26|7.57|0
1652167330000|2022-05-10 07:22:10|9.23|7.55|9.25|7.57|9.25|7.57|9.19|7.52|0
1652167340000|2022-05-10 07:22:20|9.28|7.6|9.3|7.61|9.31|7.62|9.28|7.6|0
1652167350000|2022-05-10 07:22:30|9.28|7.6|9.28|7.6|9.28|7.6|9.28|7.6|0
1652167360000|2022-05-10 07:22:40|9.3|7.61|9.38|7.67|9.38|7.67|9.3|7.61|0
1652167370000|2022-05-10 07:22:50|9.45|7.73|9.44|7.73|9.45|7.73|9.42|7.71|0
1652167380000|2022-05-10 07:23:00|9.47|7.75|9.46|7.74|9.47|7.75|9.43|7.72|0
1652167390000|2022-05-10 07:23:10|9.47|7.75|9.53|7.8|9.53|7.8|9.46|7.74|0
1652167400000|2022-05-10 07:23:20|9.51|7.78|9.51|7.78|9.51|7.78|9.5|7.77|0
1652167410000|2022-05-10 07:23:30|9.57|7.83|9.43|7.72|9.57|7.83|9.43|7.72|0
1652167420000|2022-05-10 07:23:40|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652167430000|2022-05-10 07:23:50|9.44|7.73|9.43|7.72|9.44|7.73|9.41|7.7|0
1652167440000|2022-05-10 07:24:00|9.41|7.7|9.34|7.64|9.41|7.7|9.33|7.63|0
1652167450000|2022-05-10 07:24:10|9.38|7.67|9.4|7.69|9.41|7.7|9.38|7.67|0
1652167460000|2022-05-10 07:24:20|9.41|7.7|9.36|7.66|9.41|7.7|9.36|7.66|0
1652167470000|2022-05-10 07:24:30|9.38|7.67|9.49|7.76|9.49|7.76|9.38|7.67|0
1652167480000|2022-05-10 07:24:40|9.43|7.72|9.53|7.8|9.53|7.8|9.43|7.72|0
1652167490000|2022-05-10 07:24:50|9.56|7.82|9.58|7.84|9.58|7.84|9.55|7.81|0
1652167500000|2022-05-10 07:25:00|9.55|7.81|9.54|7.8|9.57|7.83|9.51|7.78|0
1652167510000|2022-05-10 07:25:10|9.51|7.78|9.53|7.8|9.53|7.8|9.43|7.72|0
1652167520000|2022-05-10 07:25:20|9.57|7.83|9.58|7.84|9.6|7.86|9.57|7.83|0
1652167530000|2022-05-10 07:25:30|9.57|7.83|9.57|7.83|9.57|7.83|9.52|7.79|0
1652167540000|2022-05-10 07:25:40|9.52|7.79|9.56|7.82|9.56|7.82|9.49|7.76|0
1652167550000|2022-05-10 07:25:50|9.62|7.87|9.57|7.83|9.64|7.89|9.57|7.83|0
1652167560000|2022-05-10 07:26:00|9.58|7.84|9.55|7.81|9.58|7.84|9.55|7.81|0
1652167570000|2022-05-10 07:26:10|9.51|7.78|9.6|7.86|9.6|7.86|9.51|7.78|0
1652167580000|2022-05-10 07:26:20|9.61|7.85|9.59|7.85|9.61|7.85|9.59|7.85|0
1652167590000|2022-05-10 07:26:30|9.58|7.84|9.58|7.84|9.58|7.84|9.55|7.81|0
1652167600000|2022-05-10 07:26:40|9.57|7.83|9.62|7.87|9.62|7.87|9.57|7.83|0
1652167610000|2022-05-10 07:26:50|9.6|7.86|9.59|7.85|9.6|7.86|9.58|7.84|0
1652167620000|2022-05-10 07:27:00|9.6|7.86|9.61|7.86|9.64|7.89|9.6|7.86|0
1652167630000|2022-05-10 07:27:10|9.6|7.87|9.62|7.87|9.62|7.87|9.6|7.87|0
1652167640000|2022-05-10 07:27:20|9.6|7.86|9.53|7.79|9.6|7.86|9.53|7.79|0
1652167650000|2022-05-10 07:27:30|9.54|7.8|9.49|7.76|9.54|7.8|9.48|7.76|0
1652167660000|2022-05-10 07:27:40|9.47|7.75|9.44|7.72|9.47|7.75|9.44|7.72|0
1652167670000|2022-05-10 07:27:50|9.43|7.75|9.43|7.72|9.47|7.75|9.43|7.72|0
1652167680000|2022-05-10 07:28:00|9.41|7.7|9.38|7.67|9.41|7.7|9.38|7.67|0
1652167690000|2022-05-10 07:28:10|9.37|7.66|9.47|7.75|9.47|7.75|9.37|7.66|0
1652167700000|2022-05-10 07:28:20|9.49|7.76|9.51|7.78|9.51|7.78|9.47|7.75|0
1652167710000|2022-05-10 07:28:30|9.45|7.73|9.42|7.71|9.45|7.73|9.42|7.71|0
1652167720000|2022-05-10 07:28:40|9.4|7.69|9.39|7.69|9.4|7.69|9.36|7.66|0
1652167730000|2022-05-10 07:28:50|9.41|7.7|9.41|7.7|9.41|7.7|9.39|7.69|0
1652167740000|2022-05-10 07:29:00|9.42|7.71|9.39|7.69|9.43|7.72|9.38|7.68|0
1652167750000|2022-05-10 07:29:10|9.41|7.7|9.43|7.72|9.43|7.72|9.41|7.7|0
1652167760000|2022-05-10 07:29:20|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652167770000|2022-05-10 07:29:30|9.43|7.72|9.38|7.68|9.43|7.72|9.34|7.64|0
1652167780000|2022-05-10 07:29:40|9.39|7.67|9.41|7.7|9.41|7.7|9.39|7.67|0
1652167790000|2022-05-10 07:29:50|9.43|7.72|9.37|7.66|9.43|7.72|9.37|7.66|0
1652167800000|2022-05-10 07:30:00|9.24|7.67|9.1|7.44|9.24|7.67|9.1|7.44|0
1652167810000|2022-05-10 07:30:10|9.12|7.46|9.15|7.49|9.15|7.49|9.1|7.44|0
1652167820000|2022-05-10 07:30:20|9.1|7.44|9.04|7.4|9.1|7.44|9.02|7.38|0
1652167830000|2022-05-10 07:30:30|9.06|7.41|9.04|7.4|9.06|7.41|9.03|7.39|0
1652167840000|2022-05-10 07:30:40|9.03|7.39|8.97|7.34|9.03|7.39|8.97|7.34|0
1652167850000|2022-05-10 07:30:50|8.95|7.32|9.01|7.38|9.05|7.41|8.95|7.32|0
1652167860000|2022-05-10 07:31:00|9.03|7.39|8.97|7.34|9.03|7.39|8.97|7.34|0
1652167870000|2022-05-10 07:31:10|8.95|7.32|8.98|7.35|8.99|7.35|8.91|7.29|0
1652167880000|2022-05-10 07:31:20|9|7.36|8.98|7.35|9.01|7.37|8.98|7.35|0
1652167890000|2022-05-10 07:31:30|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1652167900000|2022-05-10 07:31:40|8.99|7.38|8.94|7.32|8.99|7.38|8.94|7.32|0
1652167910000|2022-05-10 07:31:50|8.9|7.28|8.83|7.22|8.9|7.28|8.83|7.22|0
1652167920000|2022-05-10 07:32:00|8.86|7.25|8.93|7.31|8.94|7.32|8.85|7.24|0
1652167930000|2022-05-10 07:32:10|8.91|7.29|8.9|7.28|8.92|7.29|8.9|7.28|0
1652167940000|2022-05-10 07:32:20|8.93|7.31|8.88|7.27|8.93|7.31|8.88|7.27|0
1652167950000|2022-05-10 07:32:30|8.86|7.25|8.88|7.26|8.92|7.29|8.86|7.25|0
1652167960000|2022-05-10 07:32:40|8.89|7.27|8.93|7.31|8.93|7.31|8.86|7.25|0
1652167970000|2022-05-10 07:32:50|8.9|7.28|8.92|7.3|8.92|7.3|8.9|7.28|0
1652167980000|2022-05-10 07:33:00|8.9|7.28|8.88|7.26|8.9|7.28|8.88|7.26|0
1652167990000|2022-05-10 07:33:10|8.86|7.25|8.84|7.24|8.88|7.26|8.84|7.24|0
1652168000000|2022-05-10 07:33:20|8.83|7.22|8.83|7.22|8.83|7.22|8.83|7.22|0
1652168010000|2022-05-10 07:33:30|8.85|7.24|8.85|7.24|8.87|7.26|8.83|7.22|0
1652168020000|2022-05-10 07:33:40|8.86|7.25|8.84|7.24|8.86|7.25|8.84|7.24|0
1652168030000|2022-05-10 07:33:50|8.86|7.25|8.94|7.32|8.94|7.32|8.86|7.25|0
1652168040000|2022-05-10 07:34:00|8.91|7.29|8.91|7.29|8.91|7.29|8.9|7.28|0
1652168050000|2022-05-10 07:34:10|8.88|7.26|8.87|7.26|8.88|7.26|8.87|7.26|0
1652168060000|2022-05-10 07:34:20|8.86|7.25|8.77|7.18|8.86|7.25|8.77|7.18|0
1652168070000|2022-05-10 07:34:30|8.76|7.17|8.67|7.09|8.76|7.17|8.6|7.03|0
1652168080000|2022-05-10 07:34:40|8.68|7.1|8.68|7.1|8.71|7.13|8.68|7.1|0
1652168090000|2022-05-10 07:34:50|8.7|7.12|8.71|7.13|8.72|7.13|8.7|7.12|0
1652168100000|2022-05-10 07:35:00|8.72|7.12|8.7|7.12|8.72|7.12|8.7|7.12|0
1652168110000|2022-05-10 07:35:10|8.69|7.11|8.73|7.14|8.73|7.14|8.69|7.11|0
1652168120000|2022-05-10 07:35:20|8.72|7.13|8.77|7.18|8.77|7.18|8.72|7.13|0
1652168130000|2022-05-10 07:35:30|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1652168140000|2022-05-10 07:35:40|8.8|7.2|8.81|7.21|8.81|7.21|8.79|7.19|0
1652168150000|2022-05-10 07:35:50|8.82|7.24|8.79|7.19|8.85|7.24|8.79|7.19|0
1652168160000|2022-05-10 07:36:00|8.81|7.21|8.78|7.18|8.81|7.21|8.78|7.18|0
1652168170000|2022-05-10 07:36:10|8.79|7.19|8.81|7.21|8.81|7.21|8.73|7.14|0
1652168180000|2022-05-10 07:36:20|8.82|7.22|8.84|7.23|8.89|7.27|8.82|7.22|0
1652168190000|2022-05-10 07:36:30|8.79|7.19|8.8|7.2|8.8|7.2|8.79|7.19|0
1652168200000|2022-05-10 07:36:40|8.84|7.23|8.82|7.21|8.84|7.23|8.82|7.21|0
1652168210000|2022-05-10 07:36:50|8.81|7.2|8.8|7.2|8.81|7.2|8.8|7.2|0
1652168220000|2022-05-10 07:37:00|8.78|7.18|8.81|7.21|8.81|7.21|8.78|7.18|0
1652168230000|2022-05-10 07:37:10|8.84|7.23|8.88|7.26|8.9|7.28|8.84|7.23|0
1652168240000|2022-05-10 07:37:20|8.9|7.28|8.89|7.27|8.9|7.29|8.89|7.27|0
1652168250000|2022-05-10 07:37:30|8.88|7.26|8.85|7.24|8.9|7.28|8.85|7.24|0
1652168260000|2022-05-10 07:37:40|8.81|7.21|8.83|7.23|8.83|7.23|8.81|7.21|0
1652168270000|2022-05-10 07:37:50|8.79|7.19|8.85|7.24|8.85|7.24|8.79|7.19|0
1652168280000|2022-05-10 07:38:00|8.88|7.26|9.06|7.41|9.06|7.41|8.88|7.26|0
1652168290000|2022-05-10 07:38:10|9.05|7.4|9.08|7.43|9.09|7.44|9.05|7.4|0
1652168300000|2022-05-10 07:38:20|9.06|7.41|9|7.37|9.06|7.41|9|7.37|0
1652168310000|2022-05-10 07:38:30|8.99|7.35|9.06|7.41|9.06|7.41|8.99|7.35|0
1652168320000|2022-05-10 07:38:40|9.08|7.43|9.08|7.43|9.08|7.43|9.07|7.42|0
1652168330000|2022-05-10 07:38:50|9.07|7.42|9.08|7.43|9.08|7.43|9.07|7.42|0
1652168340000|2022-05-10 07:39:00|9.09|7.44|9.19|7.52|9.19|7.52|9.09|7.44|0
1652168350000|2022-05-10 07:39:10|9.2|7.53|9.17|7.5|9.2|7.53|9.17|7.5|0
1652168360000|2022-05-10 07:39:20|9.24|7.56|9.19|7.52|9.24|7.56|9.19|7.52|0
1652168370000|2022-05-10 07:39:30|9.2|7.53|9.23|7.55|9.26|7.58|9.2|7.53|0
1652168380000|2022-05-10 07:39:40|9.19|7.52|9.17|7.5|9.19|7.52|9.12|7.46|0
1652168390000|2022-05-10 07:39:50|9.19|7.52|9.19|7.52|9.19|7.52|9.18|7.51|0
1652168400000|2022-05-10 07:40:00|9.18|7.51|9.22|7.55|9.22|7.55|9.18|7.51|0
1652168410000|2022-05-10 07:40:10|9.2|7.53|9.2|7.53|9.2|7.53|9.17|7.5|0
1652168420000|2022-05-10 07:40:20|9.24|7.56|9.24|7.56|9.24|7.56|9.22|7.55|0
1652168430000|2022-05-10 07:40:30|9.25|7.57|9.35|7.65|9.35|7.65|9.25|7.57|0
1652168440000|2022-05-10 07:40:40|9.32|7.63|9.31|7.62|9.32|7.63|9.31|7.62|0
1652168450000|2022-05-10 07:40:50|9.3|7.61|9.25|7.57|9.3|7.61|9.25|7.57|0
1652168460000|2022-05-10 07:41:00|9.34|7.64|9.25|7.57|9.34|7.64|9.25|7.57|0
1652168470000|2022-05-10 07:41:10|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652168480000|2022-05-10 07:41:20|9.13|7.47|9.07|7.42|9.13|7.47|9.07|7.42|0
1652168490000|2022-05-10 07:41:30|9.11|7.45|9.17|7.5|9.17|7.5|9.11|7.45|0
1652168500000|2022-05-10 07:41:40|9.13|7.47|9.2|7.53|9.2|7.53|9.13|7.47|0
1652168510000|2022-05-10 07:41:50|9.24|7.56|9.2|7.53|9.24|7.56|9.2|7.53|0
1652168520000|2022-05-10 07:42:00|9.18|7.51|9.17|7.5|9.18|7.51|9.15|7.48|0
1652168530000|2022-05-10 07:42:10|9.08|7.43|8.98|7.35|9.08|7.43|8.98|7.35|0
1652168540000|2022-05-10 07:42:20|8.99|7.36|8.97|7.34|8.99|7.36|8.95|7.32|0
1652168550000|2022-05-10 07:42:30|9|7.37|9|7.37|9|7.37|9|7.37|0
1652168560000|2022-05-10 07:42:40|8.99|7.36|9.02|7.38|9.02|7.38|8.99|7.36|0
1652168570000|2022-05-10 07:42:50|8.99|7.36|8.8|7.2|8.99|7.36|8.8|7.2|0
1652168580000|2022-05-10 07:43:00|8.83|7.23|8.79|7.2|8.85|7.24|8.79|7.2|0
1652168590000|2022-05-10 07:43:10|8.77|7.17|8.79|7.2|8.8|7.2|8.77|7.17|0
1652168600000|2022-05-10 07:43:20|8.76|7.17|8.72|7.14|8.76|7.17|8.72|7.14|0
1652168610000|2022-05-10 07:43:30|8.73|7.15|8.81|7.21|8.81|7.21|8.73|7.15|0
1652168620000|2022-05-10 07:43:40|8.79|7.2|8.82|7.22|8.86|7.25|8.79|7.2|0
1652168630000|2022-05-10 07:43:50|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1652168640000|2022-05-10 07:44:00|8.79|7.19|8.8|7.2|8.82|7.22|8.79|7.19|0
1652168650000|2022-05-10 07:44:10|8.81|7.21|8.84|7.23|8.84|7.23|8.8|7.2|0
1652168660000|2022-05-10 07:44:20|8.85|7.24|8.71|7.12|8.85|7.24|8.71|7.12|0
1652168670000|2022-05-10 07:44:30|8.75|7.16|8.72|7.13|8.75|7.16|8.7|7.12|0
1652168680000|2022-05-10 07:44:40|8.73|7.14|8.74|7.15|8.77|7.17|8.73|7.14|0
1652168690000|2022-05-10 07:44:50|8.75|7.16|8.69|7.11|8.77|7.17|8.69|7.11|0
1652168700000|2022-05-10 07:45:00|8.73|7.14|8.8|7.2|8.8|7.2|8.69|7.11|0
1652168710000|2022-05-10 07:45:10|8.77|7.17|8.71|7.12|8.77|7.17|8.71|7.12|0
1652168720000|2022-05-10 07:45:20|8.67|7.09|8.67|7.09|8.69|7.11|8.67|7.09|0
1652168730000|2022-05-10 07:45:30|8.68|7.1|8.7|7.12|8.7|7.12|8.68|7.1|0
1652168740000|2022-05-10 07:45:40|8.71|7.13|8.7|7.12|8.71|7.13|8.7|7.12|0
1652168750000|2022-05-10 07:45:50|8.69|7.11|8.7|7.12|8.7|7.12|8.69|7.11|0
1652168760000|2022-05-10 07:46:00|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1652168770000|2022-05-10 07:46:10|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652168780000|2022-05-10 07:46:20|8.61|7.04|8.61|7.04|8.61|7.04|8.59|7.03|0
1652168790000|2022-05-10 07:46:30|8.62|7.05|8.6|7.04|8.63|7.06|8.6|7.04|0
1652168800000|2022-05-10 07:46:40|8.57|7.02|8.59|7.03|8.59|7.03|8.57|7.01|0
1652168810000|2022-05-10 07:46:50|8.62|7.05|8.59|7.03|8.64|7.07|8.59|7.03|0
1652168820000|2022-05-10 07:47:00|8.57|7.02|8.65|7.08|8.65|7.08|8.57|7.01|0
1652168830000|2022-05-10 07:47:10|8.73|7.14|8.76|7.17|8.77|7.17|8.73|7.14|0
1652168840000|2022-05-10 07:47:20|8.77|7.16|8.78|7.19|8.78|7.19|8.75|7.16|0
1652168850000|2022-05-10 07:47:30|8.82|7.22|8.76|7.17|8.82|7.22|8.76|7.17|0
1652168860000|2022-05-10 07:47:40|8.73|7.14|8.69|7.11|8.73|7.14|8.69|7.11|0
1652168870000|2022-05-10 07:47:50|8.66|7.09|8.58|7.02|8.66|7.09|8.58|7.02|0
1652168880000|2022-05-10 07:48:00|8.59|7.03|8.59|7.03|8.61|7.04|8.56|7|0
1652168890000|2022-05-10 07:48:10|8.6|7.04|8.59|7.03|8.6|7.04|8.56|7.01|0
1652168900000|2022-05-10 07:48:20|8.58|7.02|8.58|7.02|8.58|7.02|8.56|7|0
1652168910000|2022-05-10 07:48:30|8.57|7.01|8.45|6.92|8.57|7.01|8.45|6.92|0
1652168920000|2022-05-10 07:48:40|8.46|6.93|8.57|7.01|8.57|7.01|8.46|6.93|0
1652168930000|2022-05-10 07:48:50|8.54|6.99|8.55|6.99|8.56|7|8.54|6.99|0
1652168940000|2022-05-10 07:49:00|8.53|6.98|8.5|6.96|8.53|6.98|8.5|6.96|0
1652168950000|2022-05-10 07:49:10|8.51|6.97|8.51|6.96|8.52|6.97|8.51|6.96|0
1652168960000|2022-05-10 07:49:20|8.52|6.97|8.53|6.98|8.54|6.99|8.52|6.97|0
1652168970000|2022-05-10 07:49:30|8.55|6.99|8.43|6.9|8.55|6.99|8.43|6.9|0
1652168980000|2022-05-10 07:49:40|8.42|6.89|8.39|6.87|8.43|6.9|8.39|6.87|0
1652168990000|2022-05-10 07:49:50|8.43|6.89|8.52|6.97|8.52|6.97|8.43|6.89|0
1652169000000|2022-05-10 07:50:00|8.57|7.01|8.63|7.06|8.64|7.07|8.57|7.01|0
1652169010000|2022-05-10 07:50:10|8.64|7.07|8.63|7.06|8.66|7.09|8.63|7.06|0
1652169020000|2022-05-10 07:50:20|8.67|7.09|8.65|7.08|8.67|7.09|8.65|7.08|0
1652169030000|2022-05-10 07:50:30|8.67|7.09|8.61|7.04|8.67|7.09|8.61|7.04|0
1652169040000|2022-05-10 07:50:40|8.56|7.01|8.62|7.05|8.62|7.05|8.56|7.01|0
1652169050000|2022-05-10 07:50:50|8.58|7.02|8.61|7.04|8.61|7.04|8.56|7.01|0
1652169060000|2022-05-10 07:51:00|8.6|7.03|8.66|7.09|8.66|7.09|8.59|7.03|0
1652169070000|2022-05-10 07:51:10|8.69|7.11|8.66|7.09|8.69|7.11|8.66|7.09|0
1652169080000|2022-05-10 07:51:20|8.65|7.08|8.66|7.09|8.69|7.11|8.65|7.08|0
1652169090000|2022-05-10 07:51:30|8.69|7.11|8.69|7.11|8.69|7.11|8.69|7.11|0
1652169100000|2022-05-10 07:51:40|8.71|7.13|8.73|7.14|8.73|7.14|8.69|7.11|0
1652169110000|2022-05-10 07:51:50|8.78|7.19|8.77|7.17|8.78|7.19|8.73|7.14|0
1652169120000|2022-05-10 07:52:00|8.82|7.22|8.79|7.19|8.82|7.22|8.77|7.18|0
1652169130000|2022-05-10 07:52:10|8.81|7.21|8.77|7.17|8.81|7.21|8.73|7.14|0
1652169140000|2022-05-10 07:52:20|8.69|7.11|8.66|7.09|8.7|7.12|8.66|7.09|0
1652169150000|2022-05-10 07:52:30|8.64|7.07|8.66|7.08|8.66|7.08|8.62|7.06|0
1652169160000|2022-05-10 07:52:40|8.64|7.07|8.72|7.14|8.72|7.14|8.62|7.06|0
1652169170000|2022-05-10 07:52:50|8.74|7.15|8.65|7.08|8.74|7.15|8.65|7.08|0
1652169180000|2022-05-10 07:53:00|8.62|7.05|8.45|6.91|8.62|7.05|8.45|6.91|0
1652169190000|2022-05-10 07:53:10|8.46|6.92|8.45|6.91|8.49|6.94|8.45|6.91|0
1652169200000|2022-05-10 07:53:20|8.46|6.92|8.54|6.98|8.54|6.98|8.46|6.92|0
1652169210000|2022-05-10 07:53:30|8.46|6.92|8.45|6.91|8.46|6.92|8.43|6.9|0
1652169220000|2022-05-10 07:53:40|8.46|6.92|8.41|6.88|8.46|6.92|8.41|6.88|0
1652169230000|2022-05-10 07:53:50|8.4|6.87|8.4|6.87|8.4|6.87|8.31|6.8|0
1652169240000|2022-05-10 07:54:00|8.44|6.91|8.41|6.88|8.44|6.91|8.41|6.88|0
1652169250000|2022-05-10 07:54:10|8.43|6.9|8.42|6.89|8.43|6.9|8.38|6.86|0
1652169260000|2022-05-10 07:54:20|8.43|6.9|8.45|6.91|8.45|6.91|8.42|6.89|0
1652169270000|2022-05-10 07:54:30|8.42|6.89|8.48|6.94|8.48|6.94|8.42|6.89|0
1652169280000|2022-05-10 07:54:40|8.53|6.98|8.47|6.93|8.53|6.98|8.47|6.93|0
1652169290000|2022-05-10 07:54:50|8.45|6.91|8.36|6.84|8.45|6.91|8.36|6.84|0
1652169300000|2022-05-10 07:55:00|8.38|6.86|8.31|6.8|8.38|6.86|8.29|6.78|0
1652169310000|2022-05-10 07:55:10|8.27|6.77|8.32|6.81|8.33|6.82|8.27|6.77|0
1652169320000|2022-05-10 07:55:20|8.33|6.82|8.31|6.8|8.35|6.83|8.31|6.8|0
1652169330000|2022-05-10 07:55:30|8.32|6.81|8.31|6.8|8.35|6.83|8.31|6.8|0
1652169340000|2022-05-10 07:55:40|8.36|6.84|8.38|6.86|8.38|6.86|8.35|6.83|0
1652169350000|2022-05-10 07:55:50|8.45|6.91|8.54|6.99|8.54|6.99|8.45|6.91|0
1652169360000|2022-05-10 07:56:00|8.53|6.98|8.62|7.06|8.62|7.06|8.53|6.98|0
1652169370000|2022-05-10 07:56:10|8.68|7.1|8.62|7.06|8.68|7.1|8.61|7.05|0
1652169380000|2022-05-10 07:56:20|8.61|7.04|8.49|6.95|8.61|7.04|8.49|6.95|0
1652169390000|2022-05-10 07:56:30|8.55|7|8.53|6.98|8.55|7|8.51|6.96|0
1652169400000|2022-05-10 07:56:40|8.46|6.92|8.39|6.86|8.46|6.92|8.39|6.86|0
1652169410000|2022-05-10 07:56:50|8.42|6.89|8.38|6.86|8.42|6.89|8.36|6.84|0
1652169420000|2022-05-10 07:57:00|8.36|6.84|8.33|6.82|8.36|6.84|8.33|6.82|0
1652169430000|2022-05-10 07:57:10|8.31|6.8|8.32|6.81|8.32|6.81|8.31|6.8|0
1652169440000|2022-05-10 07:57:20|8.41|6.88|8.42|6.89|8.42|6.89|8.4|6.87|0
1652169450000|2022-05-10 07:57:30|8.56|7|8.53|6.98|8.56|7|8.53|6.98|0
1652169460000|2022-05-10 07:57:40|8.57|7.01|8.61|7.04|8.61|7.04|8.56|7|0
1652169470000|2022-05-10 07:57:50|8.59|7.03|8.45|6.91|8.59|7.03|8.45|6.91|0
1652169480000|2022-05-10 07:58:00|8.47|6.93|8.48|6.94|8.48|6.94|8.47|6.93|0
1652169490000|2022-05-10 07:58:10|8.52|6.97|8.6|7.03|8.61|7.05|8.52|6.97|0
1652169500000|2022-05-10 07:58:20|8.66|7.08|8.66|7.08|8.66|7.08|8.6|7.04|0
1652169510000|2022-05-10 07:58:30|8.67|7.09|8.67|7.09|8.67|7.09|8.67|7.09|0
1652169520000|2022-05-10 07:58:40|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652169530000|2022-05-10 07:58:50|8.6|7.04|8.56|7|8.6|7.04|8.55|7|0
1652169540000|2022-05-10 07:59:00|8.55|7.01|8.59|7.03|8.59|7.03|8.55|7.01|0
1652169550000|2022-05-10 07:59:10|8.6|7.04|8.66|7.08|8.66|7.08|8.6|7.04|0
1652169560000|2022-05-10 07:59:20|8.67|7.09|8.65|7.08|8.67|7.09|8.65|7.08|0
1652169570000|2022-05-10 07:59:30|8.64|7.07|8.6|7.04|8.64|7.07|8.6|7.04|0
1652169580000|2022-05-10 07:59:40|8.62|7.05|8.58|7.02|8.62|7.05|8.58|7.02|0
1652169590000|2022-05-10 07:59:50|8.47|6.93|8.43|6.9|8.47|6.93|8.43|6.9|0
1652169600000|2022-05-10 08:00:00|8.45|6.91|8.47|6.93|8.47|6.93|8.44|6.9|0
1652169610000|2022-05-10 08:00:10|8.45|6.91|8.53|6.98|8.53|6.98|8.45|6.91|0
1652169620000|2022-05-10 08:00:20|8.45|6.91|8.46|6.92|8.49|6.95|8.45|6.91|0
1652169630000|2022-05-10 08:00:30|8.44|6.9|8.41|6.88|8.47|6.93|8.41|6.88|0
1652169640000|2022-05-10 08:00:40|8.4||8.4||8.41||8.4||0
1652169650000|2022-05-10 08:00:50|8.38|6.86|8.4|6.88|8.42|6.89|8.38|6.86|0
1652169660000|2022-05-10 08:01:00|8.42|6.89|8.45|6.91|8.45|6.91|8.41|6.88|0
1652169670000|2022-05-10 08:01:10|8.44|6.9|8.55|7|8.55|7|8.43|6.9|0
1652169680000|2022-05-10 08:01:20|8.5|6.95|8.51|6.96|8.52|6.97|8.5|6.95|0
1652169690000|2022-05-10 08:01:30|8.47|6.93|8.48|6.94|8.48|6.94|8.46|6.93|0
1652169700000|2022-05-10 08:01:40|8.46|6.92|8.52|6.97|8.52|6.97|8.46|6.92|0
1652169710000|2022-05-10 08:01:50|8.58|7.02|8.6|7.04|8.62|7.05|8.58|7.02|0
1652169720000|2022-05-10 08:02:00|8.55|7|8.4|6.87|8.55|7|8.4|6.87|0
1652169730000|2022-05-10 08:02:10|8.42|6.89|8.48|6.94|8.48|6.94|8.42|6.89|0
1652169740000|2022-05-10 08:02:20|8.44|6.9|8.52|6.97|8.52|6.97|8.44|6.9|0
1652169750000|2022-05-10 08:02:30|8.48|6.94|8.43|6.9|8.48|6.94|8.43|6.9|0
1652169760000|2022-05-10 08:02:40|8.36|6.84|8.4|6.87|8.4|6.87|8.36|6.84|0
1652169770000|2022-05-10 08:02:50|8.38|6.86|8.29|6.79|8.38|6.86|8.29|6.79|0
1652169780000|2022-05-10 08:03:00|8.31|6.8|8.31|6.8|8.32|6.81|8.3|6.79|0
1652169790000|2022-05-10 08:03:10|8.38|6.86|8.43|6.9|8.43|6.9|8.38|6.86|0
1652169800000|2022-05-10 08:03:20|8.48|6.94|8.47|6.93|8.53|6.98|8.47|6.93|0
1652169810000|2022-05-10 08:03:30|8.46|6.94|8.48|6.94|8.48|6.94|8.46|6.93|0
1652169820000|2022-05-10 08:03:40|8.46|6.93|8.45|6.91|8.46|6.93|8.42|6.89|0
1652169830000|2022-05-10 08:03:50|8.4|6.88|8.44|6.9|8.44|6.9|8.4|6.88|0
1652169840000|2022-05-10 08:04:00|8.46|6.92|8.45|6.91|8.46|6.92|8.37|6.85|0
1652169850000|2022-05-10 08:04:10|8.42|6.89|8.4|6.87|8.43|6.9|8.4|6.87|0
1652169860000|2022-05-10 08:04:20|8.43|6.9|8.43|6.9|8.43|6.9|8.43|6.9|0
1652169870000|2022-05-10 08:04:30|8.45|6.91|8.46|6.93|8.48|6.94|8.45|6.91|0
1652169880000|2022-05-10 08:04:40|8.48|6.94|8.43|6.9|8.48|6.94|8.43|6.9|0
1652169890000|2022-05-10 08:04:50|8.53|6.98|8.5|6.95|8.53|6.98|8.5|6.95|0
1652169900000|2022-05-10 08:05:00|8.42|6.89|8.43|6.9|8.43|6.9|8.42|6.89|0
1652169910000|2022-05-10 08:05:10|8.41|6.88|8.37|6.85|8.41|6.88|8.37|6.85|0
1652169920000|2022-05-10 08:05:20|8.38|6.89|8.44|6.9|8.46|6.92|8.38|6.89|0
1652169930000|2022-05-10 08:05:30|8.46|6.92|8.5|6.95|8.5|6.95|8.46|6.92|0
1652169940000|2022-05-10 08:05:40|8.52|6.97|8.5|6.95|8.52|6.97|8.5|6.95|0
1652169950000|2022-05-10 08:05:50|8.45|6.92|8.43|6.9|8.46|6.92|8.43|6.9|0
1652169960000|2022-05-10 08:06:00|8.42|6.89|8.39|6.87|8.42|6.89|8.38|6.85|0
1652169970000|2022-05-10 08:06:10|8.41|6.88|8.48|6.94|8.48|6.94|8.41|6.88|0
1652169980000|2022-05-10 08:06:20|8.49|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652169990000|2022-05-10 08:06:30|8.5|6.95|8.57|7.01|8.58|7.02|8.5|6.95|0
1652170000000|2022-05-10 08:06:40|8.54|6.99|8.63|7.06|8.64|7.07|8.54|6.99|0
1652170010000|2022-05-10 08:06:50|8.6|7.04|8.58|7.02|8.6|7.04|8.58|7.02|0
1652170020000|2022-05-10 08:07:00|8.61|7.04|8.62|7.05|8.63|7.06|8.61|7.04|0
1652170030000|2022-05-10 08:07:10|8.65|7.08|8.67|7.09|8.67|7.09|8.65|7.08|0
1652170040000|2022-05-10 08:07:20|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652170050000|2022-05-10 08:07:30|8.65|7.08|8.68|7.1|8.68|7.1|8.65|7.08|0
1652170060000|2022-05-10 08:07:40|8.71|7.12|8.68|7.1|8.71|7.12|8.67|7.09|0
1652170070000|2022-05-10 08:07:50|8.71|7.12|8.74|7.15|8.74|7.15|8.7|7.12|0
1652170080000|2022-05-10 08:08:00|8.75|7.16|8.74|7.15|8.75|7.16|8.73|7.14|0
1652170090000|2022-05-10 08:08:10|8.75|7.16|8.79|7.2|8.87|7.25|8.75|7.16|0
1652170100000|2022-05-10 08:08:20|8.83|7.22|8.82|7.22|8.84|7.23|8.79|7.2|0
1652170110000|2022-05-10 08:08:30|8.83||8.83||8.83||8.83||0
1652170120000|2022-05-10 08:08:40|8.85|7.24|8.85|7.24|8.86|7.25|8.83|7.22|0
1652170130000|2022-05-10 08:08:50|8.86|7.25|8.84|7.23|8.86|7.25|8.84|7.23|0
1652170140000|2022-05-10 08:09:00|8.86|7.25|8.83|7.22|8.86|7.25|8.83|7.22|0
1652170150000|2022-05-10 08:09:10|8.87|7.26|8.83|7.22|8.87|7.26|8.83|7.22|0
1652170160000|2022-05-10 08:09:20|8.86|7.25|8.9|7.28|8.9|7.28|8.86|7.25|0
1652170170000|2022-05-10 08:09:30|8.88|7.27|8.93|7.3|8.93|7.3|8.88|7.27|0
1652170180000|2022-05-10 08:09:40|8.92|7.29|8.89|7.28|8.92|7.29|8.89|7.28|0
1652170190000|2022-05-10 08:09:50|8.91|7.29|8.95|7.32|8.95|7.32|8.91|7.29|0
1652170200000|2022-05-10 08:10:00|8.91|7.29|8.92|7.3|8.92|7.3|8.87|7.26|0
1652170210000|2022-05-10 08:10:10|8.94|7.31|8.94|7.31|8.96|7.33|8.94|7.31|0
1652170220000|2022-05-10 08:10:20|8.96|7.33|8.96|7.33|8.97|7.34|8.96|7.33|0
1652170230000|2022-05-10 08:10:30|8.98|7.35|8.89|7.28|8.98|7.35|8.89|7.28|0
1652170240000|2022-05-10 08:10:40|8.92|7.3|8.88|7.27|8.92|7.3|8.87|7.25|0
1652170250000|2022-05-10 08:10:50|8.9|7.28|8.9|7.28|8.9|7.28|8.88|7.27|0
1652170260000|2022-05-10 08:11:00|8.89||8.89||8.89||8.89||0
1652170270000|2022-05-10 08:11:10|8.88|7.27|8.86|7.25|8.88|7.27|8.85|7.24|0
1652170280000|2022-05-10 08:11:20|8.87|7.26|8.89|7.27|8.9|7.28|8.87|7.26|0
1652170290000|2022-05-10 08:11:30|8.9|7.28|8.92|7.3|8.94|7.31|8.9|7.28|0
1652170300000|2022-05-10 08:11:40|8.9|7.28|8.87|7.26|8.9|7.28|8.87|7.26|0
1652170310000|2022-05-10 08:11:50|8.89|7.27|8.87|7.26|8.89|7.27|8.87|7.26|0
1652170320000|2022-05-10 08:12:00|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652170330000|2022-05-10 08:12:10|8.87|7.26|8.88|7.27|8.88|7.27|8.87|7.26|0
1652170340000|2022-05-10 08:12:20|8.92|7.3|8.94|7.31|8.95|7.33|8.92|7.3|0
1652170350000|2022-05-10 08:12:30|8.97|7.34|9|7.36|9.02|7.38|8.97|7.34|0
1652170360000|2022-05-10 08:12:40|9.01|7.37|8.95|7.32|9.01|7.37|8.95|7.32|0
1652170370000|2022-05-10 08:12:50|8.9|7.28|8.94|7.32|8.94|7.32|8.9|7.28|0
1652170380000|2022-05-10 08:13:00|8.95|7.33|8.95|7.33|8.95|7.33|8.94|7.31|0
1652170390000|2022-05-10 08:13:10|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1652170400000|2022-05-10 08:13:20|8.94|7.31|8.94|7.31|8.94|7.31|8.94|7.31|0
1652170410000|2022-05-10 08:13:30|8.93|7.3|8.86|7.25|8.93|7.3|8.86|7.25|0
1652170420000|2022-05-10 08:13:40|8.85|7.24|8.84|7.23|8.85|7.24|8.84|7.23|0
1652170430000|2022-05-10 08:13:50|8.78|7.18|8.8|7.2|8.8|7.2|8.78|7.18|0
1652170440000|2022-05-10 08:14:00|8.78|7.18|8.81|7.21|8.81|7.21|8.78|7.18|0
1652170450000|2022-05-10 08:14:10|8.85|7.24|8.83|7.22|8.85|7.24|8.81|7.21|0
1652170460000|2022-05-10 08:14:20|8.86|7.25|8.85|7.24|8.86|7.25|8.85|7.24|0
1652170470000|2022-05-10 08:14:30|8.81|7.21|8.77|7.18|8.83|7.22|8.77|7.18|0
1652170480000|2022-05-10 08:14:40|8.72|7.17|8.73|7.14|8.73|7.17|8.72|7.14|0
1652170490000|2022-05-10 08:14:50|8.74|7.15|8.67|7.09|8.74|7.15|8.67|7.09|0
1652170500000|2022-05-10 08:15:00|8.69|7.11|8.7|7.12|8.7|7.12|8.69|7.11|0
1652170510000|2022-05-10 08:15:10|8.74|7.15|8.81|7.21|8.81|7.21|8.74|7.15|0
1652170520000|2022-05-10 08:15:20|8.85|7.24|8.85|7.24|8.85|7.24|8.84|7.23|0
1652170530000|2022-05-10 08:15:30|8.89|7.27|8.89|7.27|8.92|7.3|8.88|7.27|0
1652170540000|2022-05-10 08:15:40|8.9|7.28|8.92|7.3|8.92|7.3|8.9|7.28|0
1652170550000|2022-05-10 08:15:50|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652170560000|2022-05-10 08:16:00|8.99|7.35|8.96|7.33|9|7.36|8.96|7.33|0
1652170570000|2022-05-10 08:16:10|8.99|7.35|9.02|7.38|9.02|7.38|8.99|7.35|0
1652170580000|2022-05-10 08:16:20|9.04|7.4|9.03|7.38|9.04|7.4|9.02|7.38|0
1652170590000|2022-05-10 08:16:30|9.04|7.4|9.03|7.38|9.04|7.4|9.01|7.37|0
1652170600000|2022-05-10 08:16:40|9.04|7.4|9.03|7.39|9.07|7.42|9.03|7.38|0
1652170610000|2022-05-10 08:16:50|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652170620000|2022-05-10 08:17:00|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652170630000|2022-05-10 08:17:10|9.05|7.41|9.05|7.41|9.05|7.41|9.04|7.4|0
1652170640000|2022-05-10 08:17:20|9.09|7.44|9.1|7.44|9.12|7.46|9.09|7.44|0
1652170650000|2022-05-10 08:17:30|9.08|7.43|9.06|7.41|9.08|7.43|9.06|7.41|0
1652170660000|2022-05-10 08:17:40|9.08|7.43|9.04|7.4|9.08|7.43|9.04|7.4|0
1652170670000|2022-05-10 08:17:50|9|7.36|9.02|7.38|9.02|7.38|9|7.36|0
1652170680000|2022-05-10 08:18:00|9.11|7.45|9.11|7.45|9.11|7.45|9.11|7.45|0
1652170690000|2022-05-10 08:18:10|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652170700000|2022-05-10 08:18:20|9.11|7.45|9.12|7.46|9.12|7.46|9.09|7.44|0
1652170710000|2022-05-10 08:18:30|9.1|7.44|9.1|7.44|9.1|7.44|9.09|7.44|0
1652170720000|2022-05-10 08:18:40|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170730000|2022-05-10 08:18:50|9.1|7.44|9.04|7.4|9.1|7.44|9.04|7.4|0
1652170740000|2022-05-10 08:19:00|9.01|7.37|9.04|7.4|9.04|7.4|9.01|7.37|0
1652170750000|2022-05-10 08:19:10|9.06|7.41|9.04|7.4|9.07|7.42|9.04|7.4|0
1652170760000|2022-05-10 08:19:20|9.05|7.41|9.07|7.42|9.07|7.42|9.05|7.41|0
1652170770000|2022-05-10 08:19:30|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652170780000|2022-05-10 08:19:40|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170790000|2022-05-10 08:19:50|9.1|7.44|9.12|7.46|9.12|7.46|9.1|7.44|0
1652170800000|2022-05-10 08:20:00|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170810000|2022-05-10 08:20:10|9.1|7.44|9.21|7.53|9.26|7.58|9.1|7.44|0
1652170820000|2022-05-10 08:20:20|9.23|7.55|9.23|7.55|9.26|7.58|9.23|7.55|0
1652170830000|2022-05-10 08:20:30|9.24|7.56|9.23|7.55|9.26|7.58|9.23|7.55|0
1652170840000|2022-05-10 08:20:40|9.25|7.57|9.24|7.56|9.28|7.59|9.24|7.56|0
1652170850000|2022-05-10 08:20:50|9.26|7.58|9.29|7.6|9.29|7.6|9.26|7.58|0
1652170860000|2022-05-10 08:21:00|9.27|7.59|9.31|7.62|9.31|7.62|9.27|7.59|0
1652170870000|2022-05-10 08:21:10|9.3|7.61|9.28|7.59|9.3|7.61|9.27|7.59|0
1652170880000|2022-05-10 08:21:20|9.26|7.58|9.23|7.56|9.26|7.58|9.23|7.56|0
1652170890000|2022-05-10 08:21:30|9.22|7.55|9.19|7.52|9.22|7.55|9.18|7.51|0
1652170900000|2022-05-10 08:21:40|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652170910000|2022-05-10 08:21:50|9.15|7.49|9.11|7.46|9.15|7.49|9.11|7.46|0
1652170920000|2022-05-10 08:22:00|9.06|7.41|9.06|7.41|9.06|7.41|9.06|7.41|0
1652170930000|2022-05-10 08:22:10|9.09|7.43|9.1|7.44|9.1|7.44|9.09|7.43|0
1652170940000|2022-05-10 08:22:20|9.08|7.43|9.11|7.46|9.13|7.47|9.08|7.43|0
1652170950000|2022-05-10 08:22:30|9.1|7.44|9.12|7.46|9.12|7.46|9.1|7.44|0
1652170960000|2022-05-10 08:22:40|9.11|7.49|9.19|7.52|9.19|7.52|9.11|7.49|0
1652170970000|2022-05-10 08:22:50|9.18|7.51|9.3|7.61|9.3|7.61|9.18|7.51|0
1652170980000|2022-05-10 08:23:00|9.21|7.54|9.19|7.52|9.21|7.54|9.19|7.52|0
1652170990000|2022-05-10 08:23:10|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652171000000|2022-05-10 08:23:20|9.2|7.52|9.22|7.55|9.22|7.55|9.2|7.52|0
1652171010000|2022-05-10 08:23:30|9.21|7.54|9.23|7.55|9.23|7.55|9.21|7.53|0
1652171020000|2022-05-10 08:23:40|9.22|7.52|9.24|7.56|9.24|7.56|9.2|7.52|0
1652171030000|2022-05-10 08:23:50|9.25|7.57|9.26|7.58|9.26|7.58|9.24|7.56|0
1652171040000|2022-05-10 08:24:00|9.27|7.57|9.25|7.57|9.27|7.57|9.25|7.57|0
1652171050000|2022-05-10 08:24:10|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171060000|2022-05-10 08:24:20|9.32|7.62|9.4|7.69|9.4|7.69|9.3|7.61|0
1652171070000|2022-05-10 08:24:30|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652171080000|2022-05-10 08:24:40|9.39|7.68|9.39|7.68|9.39|7.68|9.36|7.66|0
1652171090000|2022-05-10 08:24:50|9.38|7.67|9.37|7.67|9.38|7.67|9.35|7.65|0
1652171100000|2022-05-10 08:25:00|9.35|7.65|9.21|7.53|9.35|7.65|9.21|7.53|0
1652171110000|2022-05-10 08:25:10|9.26|7.58|9.24|7.56|9.29|7.6|9.24|7.56|0
1652171120000|2022-05-10 08:25:20|9.22|7.55|9.21|7.54|9.22|7.55|9.21|7.54|0
1652171130000|2022-05-10 08:25:30|9.2|7.52|9.21|7.53|9.21|7.53|9.2|7.52|0
1652171140000|2022-05-10 08:25:40|9.22|7.55|9.2|7.53|9.26|7.58|9.19|7.52|0
1652171150000|2022-05-10 08:25:50|9.22|7.55|9.2|7.53|9.22|7.55|9.17|7.5|0
1652171160000|2022-05-10 08:26:00|9.25|7.57|9.32|7.62|9.32|7.62|9.25|7.57|0
1652171170000|2022-05-10 08:26:10|9.33|7.63|9.33|7.64|9.33|7.64|9.32|7.62|0
1652171180000|2022-05-10 08:26:20|9.32|7.63|9.41|7.7|9.41|7.7|9.32|7.62|0
1652171190000|2022-05-10 08:26:30|9.39|7.68|9.42|7.71|9.43|7.71|9.38|7.68|0
1652171200000|2022-05-10 08:26:40|9.4|7.69|9.42|7.71|9.42|7.71|9.4|7.69|0
1652171210000|2022-05-10 08:26:50|9.43|7.72|9.37|7.67|9.44|7.72|9.37|7.67|0
1652171220000|2022-05-10 08:27:00|9.4|7.69|9.43|7.71|9.43|7.71|9.38|7.68|0
1652171230000|2022-05-10 08:27:10|9.45|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652171240000|2022-05-10 08:27:20|9.45|7.73|9.44|7.72|9.45|7.73|9.41|7.7|0
1652171250000|2022-05-10 08:27:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652171260000|2022-05-10 08:27:40|9.45|7.73|9.46|7.74|9.47|7.74|9.45|7.73|0
1652171270000|2022-05-10 08:27:50|9.48|7.76|9.54|7.81|9.54|7.81|9.48|7.76|0
1652171280000|2022-05-10 08:28:00|9.57|7.83|9.54|7.81|9.58|7.84|9.54|7.81|0
1652171290000|2022-05-10 08:28:10|9.5|7.78|9.48|7.76|9.5|7.78|9.48|7.76|0
1652171300000|2022-05-10 08:28:20|9.47|7.74|9.47|7.74|9.47|7.74|9.45|7.73|0
1652171310000|2022-05-10 08:28:30|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652171320000|2022-05-10 08:28:40|9.47|7.74|9.37|7.67|9.47|7.74|9.37|7.67|0
1652171330000|2022-05-10 08:28:50|9.39|7.68|9.39|7.68|9.39|7.68|9.36|7.66|0
1652171340000|2022-05-10 08:29:00|9.37|7.67|9.37|7.67|9.39|7.68|9.37|7.67|0
1652171350000|2022-05-10 08:29:10|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652171360000|2022-05-10 08:29:20|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652171370000|2022-05-10 08:29:30|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652171380000|2022-05-10 08:29:40|9.41|7.7|9.44|7.72|9.44|7.72|9.41|7.7|0
1652171390000|2022-05-10 08:29:50|9.43|7.71|9.1|7.44|9.43|7.71|9.04|7.4|0
1652171400000|2022-05-10 08:30:00|9.09|7.46|9.11|7.45|9.12|7.46|9.09|7.44|0
1652171410000|2022-05-10 08:30:10|9.15|7.49|9.2|7.53|9.2|7.53|9.15|7.49|0
1652171420000|2022-05-10 08:30:20|9.22|7.54|9.26|7.57|9.26|7.57|9.22|7.54|0
1652171430000|2022-05-10 08:30:30|9.25|7.56|9.26|7.57|9.26|7.57|9.24|7.56|0
1652171440000|2022-05-10 08:30:40|9.24|7.56|9.22|7.54|9.24|7.56|9.22|7.54|0
1652171450000|2022-05-10 08:30:50|9.2|7.53|9.18|7.51|9.2|7.53|9.16|7.5|0
1652171460000|2022-05-10 08:31:00|9.2|7.53|9.2|7.53|9.22|7.54|9.2|7.53|0
1652171470000|2022-05-10 08:31:10|9.22|7.54|9.2|7.53|9.24|7.56|9.2|7.53|0
1652171480000|2022-05-10 08:31:20|9.24|7.56|9.24|7.56|9.26|7.57|9.24|7.56|0
1652171490000|2022-05-10 08:31:30|9.26|7.57|9.24|7.56|9.26|7.57|9.24|7.56|0
1652171500000|2022-05-10 08:31:40|9.23|7.55|9.26|7.57|9.26|7.57|9.21|7.53|0
1652171510000|2022-05-10 08:31:50|9.24|7.56|9.26|7.57|9.26|7.57|9.24|7.56|0
1652171520000|2022-05-10 08:32:00|9.25|7.56|9.22|7.54|9.25|7.56|9.22|7.54|0
1652171530000|2022-05-10 08:32:10|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171540000|2022-05-10 08:32:20|9.24|7.56|9.24|7.56|9.24|7.56|9.23|7.55|0
1652171550000|2022-05-10 08:32:30|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652171560000|2022-05-10 08:32:40|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171570000|2022-05-10 08:32:50|9.24|7.56|9.1|7.7|9.24|7.7|9.1|7.54|0
1652171580000|2022-05-10 08:33:00|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171590000|2022-05-10 08:33:10|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171600000|2022-05-10 08:33:20|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171610000|2022-05-10 08:33:30|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171620000|2022-05-10 08:33:40|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171630000|2022-05-10 08:33:50|9.1|7.7|9.08|7.68|9.1|7.7|9.08|7.68|0
1652171640000|2022-05-10 08:34:00|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171650000|2022-05-10 08:34:10|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1652171660000|2022-05-10 08:34:20|9.05|7.65|9.08|7.68|9.08|7.68|9.05|7.65|0
1652171670000|2022-05-10 08:34:30|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171680000|2022-05-10 08:34:40|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171700000|2022-05-10 08:35:00|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1652171710000|2022-05-10 08:35:10|9.06|7.66|9.09|7.69|9.09|7.69|9.06|7.66|0
1652171720000|2022-05-10 08:35:20|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171750000|2022-05-10 08:35:50|9.1|7.7|9.1|7.7|9.11|7.71|9.1|7.7|0
1652171760000|2022-05-10 08:36:00|9.11|7.71|9.08|7.68|9.11|7.71|9.08|7.68|0
1652171770000|2022-05-10 08:36:10|9.1|7.7|9.08|7.68|9.1|7.7|9.06|7.66|0
1652171780000|2022-05-10 08:36:20|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171790000|2022-05-10 08:36:30|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1652171800000|2022-05-10 08:36:40|9.03|7.63|9.01|7.61|9.03|7.63|8.99|7.59|0
1652171810000|2022-05-10 08:36:50|9|7.6|8.99|7.59|9|7.6|8.97|7.57|0
1652171820000|2022-05-10 08:37:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652171830000|2022-05-10 08:37:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652171840000|2022-05-10 08:37:20|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1652171850000|2022-05-10 08:37:30|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1652171860000|2022-05-10 08:37:40|9.06|7.66|9.06|7.66|9.08|7.68|9.06|7.66|0
1652171870000|2022-05-10 08:37:50|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171880000|2022-05-10 08:38:00|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1652171890000|2022-05-10 08:38:10|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171930000|2022-05-10 08:38:50|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652171940000|2022-05-10 08:39:00|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652171950000|2022-05-10 08:39:10|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1652171960000|2022-05-10 08:39:20|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1652171970000|2022-05-10 08:39:30|8.98|7.58|9.06|7.66|9.08|7.68|8.98|7.58|0
1652171980000|2022-05-10 08:39:40|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652172000000|2022-05-10 08:40:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652172020000|2022-05-10 08:40:20|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652172030000|2022-05-10 08:40:30|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1652172040000|2022-05-10 08:40:40|9.01|7.61|8.96|7.56|9.01|7.61|8.96|7.56|0
1652172050000|2022-05-10 08:40:50|9.01|7.61|8.96|7.56|9.01|7.61|8.96|7.56|0
1652172060000|2022-05-10 08:41:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172070000|2022-05-10 08:41:10|8.94|7.54|8.91|7.51|8.94|7.54|8.86|7.46|0
1652172080000|2022-05-10 08:41:20|8.84|7.44|8.86|7.46|8.86|7.46|8.83|7.43|0
1652172090000|2022-05-10 08:41:30|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652172100000|2022-05-10 08:41:40|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652172110000|2022-05-10 08:41:50|8.89|7.49|8.91|7.51|8.93|7.53|8.89|7.49|0
1652172120000|2022-05-10 08:42:00|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652172130000|2022-05-10 08:42:10|8.89|7.49|8.93|7.53|8.93|7.53|8.89|7.49|0
1652172140000|2022-05-10 08:42:20|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172150000|2022-05-10 08:42:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172160000|2022-05-10 08:42:40|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652172170000|2022-05-10 08:42:50|8.84|7.44|8.86|7.46|8.87|7.47|8.84|7.44|0
1652172180000|2022-05-10 08:43:00|8.89|7.49|8.93|7.53|8.93|7.53|8.89|7.49|0
1652172190000|2022-05-10 08:43:10|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652172200000|2022-05-10 08:43:20|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652172210000|2022-05-10 08:43:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172220000|2022-05-10 08:43:40|8.88|7.48|8.87|7.47|8.89|7.49|8.87|7.47|0
1652172230000|2022-05-10 08:43:50|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652172240000|2022-05-10 08:44:00|8.84|7.44|8.86|7.46|8.86|7.46|8.84|7.44|0
1652172250000|2022-05-10 08:44:10|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652172260000|2022-05-10 08:44:20|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652172270000|2022-05-10 08:44:30|8.87|7.47|8.87|7.47|8.89|7.49|8.87|7.47|0
1652172280000|2022-05-10 08:44:40|8.89|7.49|8.89|7.49|8.89|7.49|8.87|7.47|0
1652172290000|2022-05-10 08:44:50|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1652172300000|2022-05-10 08:45:00|8.96|7.56|8.92|7.52|8.96|7.56|8.92|7.52|0
1652172310000|2022-05-10 08:45:10|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652172320000|2022-05-10 08:45:20|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652172330000|2022-05-10 08:45:30|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172340000|2022-05-10 08:45:40|8.91|7.51|8.89|7.49|8.92|7.52|8.89|7.49|0
1652172350000|2022-05-10 08:45:50|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652172360000|2022-05-10 08:46:00|8.94|7.54|8.92|7.52|8.95|7.55|8.92|7.52|0
1652172370000|2022-05-10 08:46:10|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652172380000|2022-05-10 08:46:20|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652172390000|2022-05-10 08:46:30|9.02|7.62|8.97|7.57|9.02|7.62|8.97|7.57|0
1652172410000|2022-05-10 08:46:50|8.99|7.59|8.97|7.57|8.99|7.59|8.94|7.54|0
1652172420000|2022-05-10 08:47:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172430000|2022-05-10 08:47:10|9|7.6|9.02|7.62|9.02|7.62|8.99|7.59|0
1652172440000|2022-05-10 08:47:20|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652172450000|2022-05-10 08:47:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652172460000|2022-05-10 08:47:40|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652172470000|2022-05-10 08:47:50|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652172480000|2022-05-10 08:48:00|9.04|7.64|9.08|7.68|9.08|7.68|9.04|7.64|0
1652172490000|2022-05-10 08:48:10|9.1|7.7|9.11|7.71|9.11|7.71|9.09|7.69|0
1652172500000|2022-05-10 08:48:20|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652172520000|2022-05-10 08:48:40|9.07|7.67|9.04|7.64|9.07|7.67|9.04|7.64|0
1652172530000|2022-05-10 08:48:50|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1652172540000|2022-05-10 08:49:00|9.03|7.63|9.03|7.63|9.04|7.64|9.03|7.63|0
1652172550000|2022-05-10 08:49:10|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652172560000|2022-05-10 08:49:20|9.06|7.66|9.05|7.65|9.06|7.66|9.05|7.65|0
1652172570000|2022-05-10 08:49:30|9.04|7.64|9.04|7.64|9.04|7.64|9.02|7.62|0
1652172580000|2022-05-10 08:49:40|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652172590000|2022-05-10 08:49:50|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652172600000|2022-05-10 08:50:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652172610000|2022-05-10 08:50:10|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652172620000|2022-05-10 08:50:20|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652172630000|2022-05-10 08:50:30|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652172640000|2022-05-10 08:50:40|9.09|7.69|9.07|7.67|9.1|7.7|9.07|7.67|0
1652172650000|2022-05-10 08:50:50|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1652172660000|2022-05-10 08:51:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652172670000|2022-05-10 08:51:10|8.99|7.59|9.02|7.62|9.04|7.64|8.99|7.59|0
1652172680000|2022-05-10 08:51:20|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652172690000|2022-05-10 08:51:30|9.02|7.62|8.99|7.59|9.02|7.62|8.99|7.59|0
1652172700000|2022-05-10 08:51:40|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652172710000|2022-05-10 08:51:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652172720000|2022-05-10 08:52:00|9.04|7.64|9.06|7.66|9.06|7.66|9.04|7.64|0
1652172730000|2022-05-10 08:52:10|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652172740000|2022-05-10 08:52:20|9.06|7.66|9.01|7.61|9.07|7.67|9.01|7.61|0
1652172750000|2022-05-10 08:52:30|9.02|7.62|9.01|7.61|9.02|7.62|8.99|7.59|0
1652172760000|2022-05-10 08:52:40|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652172770000|2022-05-10 08:52:50|8.96|7.56|8.99|7.59|9.01|7.61|8.96|7.56|0
1652172780000|2022-05-10 08:53:00|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652172790000|2022-05-10 08:53:10|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652172800000|2022-05-10 08:53:20|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652172810000|2022-05-10 08:53:30|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652172820000|2022-05-10 08:53:40|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1652172830000|2022-05-10 08:53:50|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172840000|2022-05-10 08:54:00|8.94|7.54|8.91|7.51|8.94|7.54|8.89|7.49|0
1652172850000|2022-05-10 08:54:10|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652172860000|2022-05-10 08:54:20|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172870000|2022-05-10 08:54:30|8.91|7.51|8.94|7.54|8.94|7.54|8.9|7.5|0
1652172880000|2022-05-10 08:54:40|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172890000|2022-05-10 08:54:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652172900000|2022-05-10 08:55:00|8.83|7.43|8.89|7.49|8.9|7.5|8.83|7.43|0
1652172910000|2022-05-10 08:55:10|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1652172920000|2022-05-10 08:55:20|8.91|7.51|8.94|7.54|8.94|7.54|8.9|7.5|0
1652172930000|2022-05-10 08:55:30|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652172940000|2022-05-10 08:55:40|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652172950000|2022-05-10 08:55:50|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1652172960000|2022-05-10 08:56:00|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652172970000|2022-05-10 08:56:10|8.9|7.5|8.9|7.5|8.91|7.51|8.9|7.5|0
1652172980000|2022-05-10 08:56:20|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172990000|2022-05-10 08:56:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652173000000|2022-05-10 08:56:40|8.87|7.47|8.89|7.49|8.9|7.5|8.87|7.47|0
1652173010000|2022-05-10 08:56:50|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652173020000|2022-05-10 08:57:00|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652173030000|2022-05-10 08:57:10|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652173040000|2022-05-10 08:57:20|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652173050000|2022-05-10 08:57:30|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1652173060000|2022-05-10 08:57:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652173070000|2022-05-10 08:57:50|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1652173080000|2022-05-10 08:58:00|8.9|7.5|8.92|7.52|8.94|7.54|8.9|7.5|0
1652173090000|2022-05-10 08:58:10|8.95|7.55|8.97|7.57|8.98|7.58|8.95|7.55|0
1652173100000|2022-05-10 08:58:20|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652173110000|2022-05-10 08:58:30|8.99|7.59|8.98|7.58|8.99|7.59|8.97|7.57|0
1652173120000|2022-05-10 08:58:40|9|7.6|8.96|7.56|9|7.6|8.95|7.55|0
1652173130000|2022-05-10 08:58:50|8.99|7.59|9.05|7.65|9.05|7.65|8.99|7.59|0
1652173140000|2022-05-10 08:59:00|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652173150000|2022-05-10 08:59:10|9.05|7.65|9|7.6|9.05|7.65|9|7.6|0
1652173160000|2022-05-10 08:59:20|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652173170000|2022-05-10 08:59:30|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652173180000|2022-05-10 08:59:40|8.99|7.59|9.01|7.61|9.02|7.62|8.99|7.59|0
1652173190000|2022-05-10 08:59:50|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173200000|2022-05-10 09:00:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652173210000|2022-05-10 09:00:10|9.04|7.64|9|7.6|9.04|7.64|9|7.6|0
1652173220000|2022-05-10 09:00:20|9.02|7.62|9.02|7.62|9.03|7.63|9.02|7.62|0
1652173230000|2022-05-10 09:00:30|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652173240000|2022-05-10 09:00:40|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173250000|2022-05-10 09:00:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652173260000|2022-05-10 09:01:00|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173270000|2022-05-10 09:01:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652173280000|2022-05-10 09:01:20|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173290000|2022-05-10 09:01:30|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1652173300000|2022-05-10 09:01:40|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652173310000|2022-05-10 09:01:50|9.05|7.65|9.01|7.61|9.05|7.65|8.99|7.59|0
1652173320000|2022-05-10 09:02:00|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652173330000|2022-05-10 09:02:10|9.05|7.65|9.06|7.66|9.06|7.66|9.04|7.64|0
1652173340000|2022-05-10 09:02:20|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652173350000|2022-05-10 09:02:30|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652173360000|2022-05-10 09:02:40|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173370000|2022-05-10 09:02:50|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652173390000|2022-05-10 09:03:10|9.09|7.69|9.07|7.67|9.09|7.69|9.07|7.67|0
1652173400000|2022-05-10 09:03:20|9.05|7.65|9.07|7.67|9.07|7.67|9.05|7.65|0
1652173410000|2022-05-10 09:03:30|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1652173430000|2022-05-10 09:03:50|9.07|7.67|9.04|7.64|9.08|7.68|9.04|7.64|0
1652173440000|2022-05-10 09:04:00|9.02|7.62|9|7.6|9.02|7.62|8.98|7.58|0
1652173450000|2022-05-10 09:04:10|9.02|7.62|8.98|7.58|9.02|7.62|8.98|7.58|0
1652173460000|2022-05-10 09:04:20|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1652173470000|2022-05-10 09:04:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652173480000|2022-05-10 09:04:40|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652173490000|2022-05-10 09:04:50|8.97|7.57|8.99|7.59|9|7.6|8.97|7.57|0
1652173500000|2022-05-10 09:05:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1652173510000|2022-05-10 09:05:10|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173520000|2022-05-10 09:05:20|9.02|7.62|8.98|7.58|9.02|7.62|8.98|7.58|0
1652173530000|2022-05-10 09:05:30|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652173540000|2022-05-10 09:05:40|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1652173550000|2022-05-10 09:05:50|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1652173560000|2022-05-10 09:06:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1652173570000|2022-05-10 09:06:10|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1652173580000|2022-05-10 09:06:20|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173590000|2022-05-10 09:06:30|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173600000|2022-05-10 09:06:40|9.01|7.61|9|7.6|9.01|7.61|8.98|7.58|0
1652173610000|2022-05-10 09:06:50|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173620000|2022-05-10 09:07:00|8.98|7.58|9.02|7.62|9.02|7.62|8.98|7.58|0
1652173630000|2022-05-10 09:07:10|9.03|7.63|9.06|7.66|9.07|7.67|9.03|7.63|0
1652173640000|2022-05-10 09:07:20|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1652173650000|2022-05-10 09:07:30|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652173660000|2022-05-10 09:07:40|9.05|7.65|9.1|7.7|9.1|7.7|9.05|7.65|0
1652173670000|2022-05-10 09:07:50|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173680000|2022-05-10 09:08:00|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652173690000|2022-05-10 09:08:10|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173700000|2022-05-10 09:08:20|9.08|7.68|9.07|7.67|9.08|7.68|9.05|7.65|0
1652173710000|2022-05-10 09:08:30|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173720000|2022-05-10 09:08:40|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652173730000|2022-05-10 09:08:50|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1652173740000|2022-05-10 09:09:00|9.07|7.67|9.1|7.7|9.1|7.7|9.07|7.67|0
1652173750000|2022-05-10 09:09:10|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1652173780000|2022-05-10 09:09:40|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652173790000|2022-05-10 09:09:50|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1652173800000|2022-05-10 09:10:00|9.27|7.87|9.19|7.79|9.27|7.87|9.17|7.77|0
1652173810000|2022-05-10 09:10:10|9.2|7.8|9.21|7.81|9.22|7.82|9.2|7.8|0
1652173820000|2022-05-10 09:10:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652173830000|2022-05-10 09:10:30|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1652173840000|2022-05-10 09:10:40|9.15|7.75|9.16|7.76|9.16|7.76|9.13|7.73|0
1652173850000|2022-05-10 09:10:50|9.17|7.77|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173860000|2022-05-10 09:11:00|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173870000|2022-05-10 09:11:10|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173880000|2022-05-10 09:11:20|9.15|7.75|9.22|7.82|9.22|7.82|9.15|7.75|0
1652173890000|2022-05-10 09:11:30|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1652173900000|2022-05-10 09:11:40|9.25|7.85|9.23|7.83|9.25|7.85|9.22|7.82|0
1652173910000|2022-05-10 09:11:50|9.24|7.84|9.24|7.84|9.24|7.84|9.23|7.83|0
1652173930000|2022-05-10 09:12:10|9.22|7.82|9.18|7.78|9.22|7.82|9.18|7.78|0
1652173940000|2022-05-10 09:12:20|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1652173950000|2022-05-10 09:12:30|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1652173960000|2022-05-10 09:12:40|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652173970000|2022-05-10 09:12:50|9.2|7.8|9.17|7.77|9.2|7.8|9.17|7.77|0
1652173980000|2022-05-10 09:13:00|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652173990000|2022-05-10 09:13:10|9.17|7.77|9.21|7.81|9.21|7.81|9.17|7.77|0
1652174000000|2022-05-10 09:13:20|9.2|7.8|9.18|7.78|9.22|7.82|9.18|7.78|0
1652174010000|2022-05-10 09:13:30|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652174020000|2022-05-10 09:13:40|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1652174030000|2022-05-10 09:13:50|9.22|7.82|9.2|7.8|9.24|7.84|9.2|7.8|0
1652174040000|2022-05-10 09:14:00|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652174050000|2022-05-10 09:14:10|9.19|7.79|9.2|7.8|9.2|7.8|9.18|7.78|0
1652174060000|2022-05-10 09:14:20|9.22|7.82|9.26|7.86|9.26|7.86|9.22|7.82|0
1652174070000|2022-05-10 09:14:30|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1652174080000|2022-05-10 09:14:40|9.29|7.89|9.25|7.85|9.29|7.89|9.25|7.85|0
1652174090000|2022-05-10 09:14:50|9.27|7.87|9.28|7.88|9.29|7.89|9.27|7.87|0
1652174100000|2022-05-10 09:15:00|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1652174110000|2022-05-10 09:15:10|9.3|7.9|9.29|7.89|9.3|7.9|9.29|7.89|0
1652174120000|2022-05-10 09:15:20|9.27|7.87|9.24|7.84|9.29|7.89|9.24|7.84|0
1652174130000|2022-05-10 09:15:30|9.25|7.85|9.24|7.84|9.25|7.85|9.24|7.84|0
1652174140000|2022-05-10 09:15:40|9.23|7.83|9.24|7.84|9.24|7.84|9.22|7.82|0
1652174150000|2022-05-10 09:15:50|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1652174160000|2022-05-10 09:16:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652174170000|2022-05-10 09:16:10|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174180000|2022-05-10 09:16:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652174190000|2022-05-10 09:16:30|9.22|7.82|9.22|7.82|9.22|7.82|9.21|7.81|0
1652174200000|2022-05-10 09:16:40|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1652174220000|2022-05-10 09:17:00|9.23|7.83|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174230000|2022-05-10 09:17:10|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174250000|2022-05-10 09:17:30|9.22|7.82|9.22|7.82|9.22|7.82|9.22|7.82|0
1652174270000|2022-05-10 09:17:50|9.23|7.83|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174280000|2022-05-10 09:18:00|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174290000|2022-05-10 09:18:10|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1652174300000|2022-05-10 09:18:20|9.18|7.78|9.15|7.75|9.18|7.78|9.15|7.75|0
1652174310000|2022-05-10 09:18:30|9.11|7.71|9.11|7.71|9.11|7.71|9.1|7.7|0
1652174320000|2022-05-10 09:18:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652174330000|2022-05-10 09:18:50|9.06|7.66|9.05|7.65|9.07|7.67|9.05|7.65|0
1652174340000|2022-05-10 09:19:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652174350000|2022-05-10 09:19:10|9.05|7.65|9.06|7.66|9.06|7.66|9.05|7.65|0
1652174360000|2022-05-10 09:19:20|9.05|7.65|9.01|7.61|9.05|7.65|9.01|7.61|0
1652174370000|2022-05-10 09:19:30|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1652174380000|2022-05-10 09:19:40|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174390000|2022-05-10 09:19:50|9|7.6|9.03|7.63|9.03|7.63|8.98|7.58|0
1652174410000|2022-05-10 09:20:10|9.01|7.61|8.95|7.55|9.01|7.61|8.95|7.55|0
1652174420000|2022-05-10 09:20:20|8.93|7.53|8.9|7.5|8.93|7.53|8.9|7.5|0
1652174430000|2022-05-10 09:20:30|8.91|7.51|8.92|7.52|8.92|7.52|8.88|7.48|0
1652174440000|2022-05-10 09:20:40|8.91|7.51|8.95|7.55|8.95|7.55|8.91|7.51|0
1652174450000|2022-05-10 09:20:50|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652174460000|2022-05-10 09:21:00|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652174470000|2022-05-10 09:21:10|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1652174480000|2022-05-10 09:21:20|8.97|7.57|8.98|7.58|8.98|7.58|8.97|7.57|0
1652174490000|2022-05-10 09:21:30|9|7.6|8.95|7.55|9|7.6|8.95|7.55|0
1652174500000|2022-05-10 09:21:40|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1652174510000|2022-05-10 09:21:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652174520000|2022-05-10 09:22:00|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1652174530000|2022-05-10 09:22:10|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1652174540000|2022-05-10 09:22:20|8.96|7.56|8.96|7.56|8.98|7.58|8.96|7.56|0
1652174550000|2022-05-10 09:22:30|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652174560000|2022-05-10 09:22:40|8.97|7.57|9|7.6|9|7.6|8.97|7.57|0
1652174570000|2022-05-10 09:22:50|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174580000|2022-05-10 09:23:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1652174590000|2022-05-10 09:23:10|9.05|7.65|9.05|7.65|9.05|7.65|9.03|7.63|0
1652174600000|2022-05-10 09:23:20|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174610000|2022-05-10 09:23:30|9|7.6|9.05|7.65|9.05|7.65|9|7.6|0
1652174620000|2022-05-10 09:23:40|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652174630000|2022-05-10 09:23:50|9.11|7.71|9.12|7.72|9.13|7.73|9.11|7.71|0
1652174640000|2022-05-10 09:24:00|9.15|7.75|9.05|7.65|9.15|7.75|9.05|7.65|0
1652174650000|2022-05-10 09:24:10|9.02|7.62|9|7.6|9.02|7.62|8.99|7.59|0
1652174660000|2022-05-10 09:24:20|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652174670000|2022-05-10 09:24:30|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652174680000|2022-05-10 09:24:40|8.97|7.57|8.97|7.57|8.97|7.57|8.96|7.56|0
1652174690000|2022-05-10 09:24:50|8.96|7.56|8.95|7.55|8.96|7.56|8.94|7.54|0
1652174700000|2022-05-10 09:25:00|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652174710000|2022-05-10 09:25:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652174720000|2022-05-10 09:25:20|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652174730000|2022-05-10 09:25:30|8.95|7.55|8.95|7.55|8.95|7.55|8.94|7.54|0
1652174740000|2022-05-10 09:25:40|8.99|7.59|8.98|7.58|8.99|7.59|8.97|7.57|0
1652174750000|2022-05-10 09:25:50|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652174760000|2022-05-10 09:26:00|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652174770000|2022-05-10 09:26:10|8.96|7.56|8.94|7.54|8.96|7.56|8.93|7.53|0
1652174780000|2022-05-10 09:26:20|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652174800000|2022-05-10 09:26:40|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652174810000|2022-05-10 09:26:50|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652174820000|2022-05-10 09:27:00|8.93|7.53|8.88|7.48|8.93|7.53|8.88|7.48|0
1652174830000|2022-05-10 09:27:10|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652174840000|2022-05-10 09:27:20|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652174850000|2022-05-10 09:27:30|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652174860000|2022-05-10 09:27:40|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652174870000|2022-05-10 09:27:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652174880000|2022-05-10 09:28:00|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652174890000|2022-05-10 09:28:10|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174900000|2022-05-10 09:28:20|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174910000|2022-05-10 09:28:30|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174920000|2022-05-10 09:28:40|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652174930000|2022-05-10 09:28:50|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652174940000|2022-05-10 09:29:00|8.96|7.56|8.95|7.55|8.96|7.56|8.94|7.54|0
1652174950000|2022-05-10 09:29:10|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652174960000|2022-05-10 09:29:20|8.94|7.54|8.89|7.49|8.94|7.54|8.89|7.49|0
1652174970000|2022-05-10 09:29:30|8.88|7.48|8.86|7.46|8.89|7.49|8.86|7.46|0
1652174980000|2022-05-10 09:29:40|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652174990000|2022-05-10 09:29:50|8.84|7.44|8.87|7.47|8.89|7.49|8.84|7.44|0
1652175000000|2022-05-10 09:30:00|8.88|7.48|8.94|7.54|8.94|7.54|8.88|7.48|0
1652175010000|2022-05-10 09:30:10|8.91|7.51|8.89|7.49|8.93|7.53|8.89|7.49|0
1652175020000|2022-05-10 09:30:20|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652175030000|2022-05-10 09:30:30|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1652175040000|2022-05-10 09:30:40|8.96|7.56|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175060000|2022-05-10 09:31:00|8.95|7.55|8.94|7.54|8.98|7.58|8.94|7.54|0
1652175070000|2022-05-10 09:31:10|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652175090000|2022-05-10 09:31:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175100000|2022-05-10 09:31:40|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175110000|2022-05-10 09:31:50|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175120000|2022-05-10 09:32:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652175130000|2022-05-10 09:32:10|8.96|7.56|8.95|7.55|8.98|7.58|8.95|7.55|0
1652175140000|2022-05-10 09:32:20|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652175150000|2022-05-10 09:32:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175160000|2022-05-10 09:32:40|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175170000|2022-05-10 09:32:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652175180000|2022-05-10 09:33:00|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652175190000|2022-05-10 09:33:10|9.02|7.62|8.97|7.57|9.02|7.62|8.97|7.57|0
1652175200000|2022-05-10 09:33:20|8.99|7.59|9.01|7.61|9.02|7.62|8.99|7.59|0
1652175210000|2022-05-10 09:33:30|9.02|7.62|9.05|7.65|9.05|7.65|9.02|7.62|0
1652175220000|2022-05-10 09:33:40|9.06|7.66|9.01|7.61|9.06|7.66|9.01|7.61|0
1652175230000|2022-05-10 09:33:50|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652175240000|2022-05-10 09:34:00|9.07|7.67|9.04|7.64|9.07|7.67|9.04|7.64|0
1652175250000|2022-05-10 09:34:10|9.06|7.66|9.05|7.65|9.06|7.66|9.04|7.64|0
1652175260000|2022-05-10 09:34:20|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652175270000|2022-05-10 09:34:30|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1652175280000|2022-05-10 09:34:40|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652175290000|2022-05-10 09:34:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652175300000|2022-05-10 09:35:00|9.03|7.63|9.02|7.62|9.04|7.64|9.02|7.62|0
1652175310000|2022-05-10 09:35:10|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1652175320000|2022-05-10 09:35:20|9.02|7.62|9.01|7.61|9.02|7.62|9|7.6|0
1652175330000|2022-05-10 09:35:30|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1652175340000|2022-05-10 09:35:40|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652175350000|2022-05-10 09:35:50|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652175360000|2022-05-10 09:36:00|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652175370000|2022-05-10 09:36:10|8.96|7.56|9.01|7.61|9.01|7.61|8.96|7.56|0
1652175380000|2022-05-10 09:36:20|9.02|7.62|9.02|7.62|9.02|7.62|9.01|7.61|0
1652175390000|2022-05-10 09:36:30|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1652175400000|2022-05-10 09:36:40|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1652175410000|2022-05-10 09:36:50|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652175420000|2022-05-10 09:37:00|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175430000|2022-05-10 09:37:10|8.95|7.55|9.01|7.61|9.01|7.61|8.95|7.55|0
1652175440000|2022-05-10 09:37:20|8.98|7.58|9.01|7.61|9.01|7.61|8.98|7.58|0
1652175450000|2022-05-10 09:37:30|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1652175460000|2022-05-10 09:37:40|9.01|7.61|8.99|7.59|9.01|7.61|8.97|7.57|0
1652175470000|2022-05-10 09:37:50|9.01|7.61|8.98|7.58|9.01|7.61|8.97|7.57|0
1652175480000|2022-05-10 09:38:00|8.97|7.57|8.94|7.54|8.98|7.58|8.94|7.54|0
1652175490000|2022-05-10 09:38:10|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652175500000|2022-05-10 09:38:20|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1652175510000|2022-05-10 09:38:30|8.96|7.56|8.97|7.57|8.99|7.59|8.96|7.56|0
1652175520000|2022-05-10 09:38:40|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652175530000|2022-05-10 09:38:50|8.97|7.57|8.98|7.58|8.98|7.58|8.96|7.56|0
1652175540000|2022-05-10 09:39:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652175550000|2022-05-10 09:39:10|9.01|7.61|9.02|7.62|9.02|7.62|9.01|7.61|0
1652175560000|2022-05-10 09:39:20|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1652175570000|2022-05-10 09:39:30|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1652175580000|2022-05-10 09:39:40|9.05|7.65|9.18|7.78|9.18|7.78|9.05|7.65|0
1652175590000|2022-05-10 09:39:50|9.15|7.75|9.24|7.84|9.24|7.84|9.15|7.75|0
1652175600000|2022-05-10 09:40:00|9.25|7.85|9.26|7.86|9.26|7.86|9.25|7.85|0
1652175610000|2022-05-10 09:40:10|9.18|7.78|9.16|7.76|9.18|7.78|9.14|7.74|0
1652175620000|2022-05-10 09:40:20|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1652175630000|2022-05-10 09:40:30|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1652175640000|2022-05-10 09:40:40|9.12|7.72|9.09|7.69|9.12|7.72|9.07|7.67|0
1652175650000|2022-05-10 09:40:50|9.06|7.66|9.11|7.71|9.11|7.71|9.06|7.66|0
1652175660000|2022-05-10 09:41:00|9.14|7.74|9.18|7.78|9.18|7.78|9.14|7.74|0
1652175670000|2022-05-10 09:41:10|9.15|7.75|9.15|7.75|9.15|7.75|9.14|7.74|0
1652175680000|2022-05-10 09:41:20|9.16|7.76|9.15|7.75|9.16|7.76|9.15|7.75|0
1652175690000|2022-05-10 09:41:30|9.16|7.76|9.16|7.76|9.17|7.77|9.16|7.76|0
1652175700000|2022-05-10 09:41:40|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1652175710000|2022-05-10 09:41:50|9.17|7.77|9.22|7.82|9.22|7.82|9.17|7.77|0
1652175720000|2022-05-10 09:42:00|9.23|7.83|9.24|7.84|9.24|7.84|9.23|7.83|0
1652175730000|2022-05-10 09:42:10|9.26|7.86|9.23|7.83|9.26|7.86|9.23|7.83|0
1652175740000|2022-05-10 09:42:20|9.21|7.81|9.2|7.8|9.21|7.81|9.19|7.79|0
1652175750000|2022-05-10 09:42:30|9.19|7.79|9.21|7.81|9.22|7.82|9.19|7.79|0
1652175760000|2022-05-10 09:42:40|9.23|7.83|9.21|7.81|9.24|7.84|9.21|7.81|0
1652175770000|2022-05-10 09:42:50|9.2|7.8|9.17|7.77|9.2|7.8|9.17|7.77|0
1652175780000|2022-05-10 09:43:00|9.19|7.79|9.17|7.77|9.21|7.81|9.17|7.77|0
1652175790000|2022-05-10 09:43:10|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1652175800000|2022-05-10 09:43:20|9.11|7.71|9.11|7.71|9.12|7.72|9.11|7.71|0
1652175810000|2022-05-10 09:43:30|9.09|7.69|9.07|7.67|9.09|7.69|9.07|7.67|0
1652175820000|2022-05-10 09:43:40|9.06|7.66|9.04|7.64|9.06|7.66|9.02|7.62|0
1652175830000|2022-05-10 09:43:50|9.03|7.63|9.04|7.64|9.04|7.64|9.02|7.62|0
1652175840000|2022-05-10 09:44:00|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652175850000|2022-05-10 09:44:10|9.05|7.65|9.05|7.65|9.05|7.65|9.02|7.62|0
1652175860000|2022-05-10 09:44:20|9.02|7.62|9.02|7.62|9.04|7.64|9.01|7.61|0
1652175870000|2022-05-10 09:44:30|8.97|7.57|8.97|7.57|8.97|7.57|8.95|7.55|0
1652175880000|2022-05-10 09:44:40|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175890000|2022-05-10 09:44:50|8.99|7.59|8.95|7.55|8.99|7.59|8.95|7.55|0
1652175900000|2022-05-10 09:45:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652175910000|2022-05-10 09:45:10|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1652175920000|2022-05-10 09:45:20|8.92|7.52|8.95|7.55|8.97|7.57|8.9|7.5|0
1652175930000|2022-05-10 09:45:30|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652175940000|2022-05-10 09:45:40|8.94|7.54|8.92|7.52|8.94|7.54|8.9|7.5|0
1652175950000|2022-05-10 09:45:50|8.9|7.5|8.93|7.53|8.93|7.53|8.9|7.5|0
1652175960000|2022-05-10 09:46:00|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1652175970000|2022-05-10 09:46:10|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175980000|2022-05-10 09:46:20|8.92|7.52|8.88|7.48|8.94|7.54|8.87|7.47|0
1652175990000|2022-05-10 09:46:30|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652176000000|2022-05-10 09:46:40|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652176010000|2022-05-10 09:46:50|8.89|7.49|8.87|7.47|8.89|7.49|8.86|7.46|0
1652176020000|2022-05-10 09:47:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652176030000|2022-05-10 09:47:10|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652176040000|2022-05-10 09:47:20|8.87|7.47|8.88|7.48|8.89|7.49|8.87|7.47|0
1652176050000|2022-05-10 09:47:30|8.89|7.49|8.9|7.5|8.91|7.51|8.87|7.47|0
1652176060000|2022-05-10 09:47:40|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652176070000|2022-05-10 09:47:50|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652176080000|2022-05-10 09:48:00|8.91|7.51|8.91|7.51|8.91|7.51|8.9|7.5|0
1652176090000|2022-05-10 09:48:10|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652176100000|2022-05-10 09:48:20|8.87|7.47|8.89|7.49|8.9|7.5|8.87|7.47|0
1652176110000|2022-05-10 09:48:30|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1652176120000|2022-05-10 09:48:40|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652176130000|2022-05-10 09:48:50|8.84|7.44|8.79|7.39|8.84|7.44|8.79|7.39|0
1652176140000|2022-05-10 09:49:00|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1652176150000|2022-05-10 09:49:10|8.82|7.42|8.82|7.42|8.82|7.42|8.8|7.4|0
1652176160000|2022-05-10 09:49:20|8.85|7.45|8.85|7.45|8.89|7.49|8.85|7.45|0
1652176170000|2022-05-10 09:49:30|8.84|7.44|8.87|7.47|8.89|7.49|8.84|7.44|0
1652176180000|2022-05-10 09:49:40|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652176190000|2022-05-10 09:49:50|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652176200000|2022-05-10 09:50:00|8.81|7.41|8.81|7.41|8.84|7.44|8.81|7.41|0
1652176210000|2022-05-10 09:50:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652176220000|2022-05-10 09:50:20|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1652176230000|2022-05-10 09:50:30|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652176240000|2022-05-10 09:50:40|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652176250000|2022-05-10 09:50:50|8.85|7.45|8.9|7.5|8.92|7.52|8.85|7.45|0
1652176260000|2022-05-10 09:51:00|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652176270000|2022-05-10 09:51:10|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652176280000|2022-05-10 09:51:20|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652176290000|2022-05-10 09:51:30|8.86|7.46|8.88|7.48|8.9|7.5|8.86|7.46|0
1652176300000|2022-05-10 09:51:40|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652176310000|2022-05-10 09:51:50|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652176320000|2022-05-10 09:52:00|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1652176330000|2022-05-10 09:52:10|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1652176340000|2022-05-10 09:52:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652176350000|2022-05-10 09:52:30|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652176360000|2022-05-10 09:52:40|8.79|7.39|8.71|7.31|8.79|7.39|8.71|7.31|0
1652176370000|2022-05-10 09:52:50|8.7|7.3|8.59|7.19|8.7|7.3|8.59|7.19|0
1652176380000|2022-05-10 09:53:00|8.62|7.22|8.62|7.22|8.66|7.26|8.61|7.21|0
1652176390000|2022-05-10 09:53:10|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1652176400000|2022-05-10 09:53:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652176410000|2022-05-10 09:53:30|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1652176420000|2022-05-10 09:53:40|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1652176430000|2022-05-10 09:53:50|8.59|7.19|8.54|7.14|8.59|7.19|8.54|7.14|0
1652176440000|2022-05-10 09:54:00|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652176450000|2022-05-10 09:54:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652176460000|2022-05-10 09:54:20|8.52|7.12|8.56|7.16|8.56|7.16|8.51|7.11|0
1652176470000|2022-05-10 09:54:30|8.57|7.17|8.48|7.08|8.57|7.17|8.48|7.08|0
1652176480000|2022-05-10 09:54:40|8.51|7.11|8.48|7.08|8.51|7.11|8.48|7.08|0
1652176490000|2022-05-10 09:54:50|8.46|7.06|8.45|7.05|8.46|7.06|8.45|7.05|0
1652176500000|2022-05-10 09:55:00|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1652176510000|2022-05-10 09:55:10|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652176520000|2022-05-10 09:55:20|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1652176530000|2022-05-10 09:55:30|8.51|7.11|8.48|7.08|8.51|7.11|8.46|7.06|0
1652176540000|2022-05-10 09:55:40|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652176550000|2022-05-10 09:55:50|8.49|7.09|8.41|7.01|8.49|7.09|8.41|7.01|0
1652176560000|2022-05-10 09:56:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1652176570000|2022-05-10 09:56:10|8.4|7|8.34|6.94|8.4|7|8.34|6.94|0
1652176580000|2022-05-10 09:56:20|8.35|6.95|8.34|6.94|8.35|6.95|8.31|6.91|0
1652176590000|2022-05-10 09:56:30|8.32|6.92|8.3|6.9|8.33|6.93|8.3|6.9|0
1652176600000|2022-05-10 09:56:40|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1652176610000|2022-05-10 09:56:50|8.34|6.94|8.39|6.99|8.39|6.99|8.34|6.94|0
1652176620000|2022-05-10 09:57:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652176630000|2022-05-10 09:57:10|8.37|6.97|8.28|6.88|8.37|6.97|8.28|6.88|0
1652176640000|2022-05-10 09:57:20|8.24|6.84|8.26|6.86|8.26|6.86|8.24|6.84|0
1652176650000|2022-05-10 09:57:30|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1652176660000|2022-05-10 09:57:40|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1652176670000|2022-05-10 09:57:50|8.21|6.81|8.22|6.82|8.24|6.84|8.2|6.8|0
1652176680000|2022-05-10 09:58:00|8.23|6.83|8.29|6.89|8.3|6.9|8.23|6.83|0
1652176690000|2022-05-10 09:58:10|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1652176700000|2022-05-10 09:58:20|8.32|6.92|8.32|6.92|8.32|6.92|8.3|6.9|0
1652176710000|2022-05-10 09:58:30|8.39|6.86|8.4|6.87|8.43|6.9|8.39|6.86|0
1652176720000|2022-05-10 09:58:40|8.38|6.86|8.38|6.86|8.38|6.86|8.37|6.85|0
1652176730000|2022-05-10 09:58:50|8.37|6.85|8.35|6.83|8.37|6.85|8.35|6.83|0
1652176740000|2022-05-10 09:59:00|8.36|6.84|8.37|6.85|8.37|6.85|8.36|6.84|0
1652176750000|2022-05-10 09:59:10|8.36|6.84|8.39|6.86|8.39|6.86|8.35|6.83|0
1652176760000|2022-05-10 09:59:20|8.38|6.87|8.37|6.85|8.4|6.87|8.37|6.85|0
1652176770000|2022-05-10 09:59:30|8.35|6.83|8.38|6.86|8.38|6.86|8.35|6.83|0
1652176780000|2022-05-10 09:59:40|8.36|6.84|8.35|6.83|8.36|6.84|8.35|6.83|0
1652176790000|2022-05-10 09:59:50|8.33|6.81|8.31|6.8|8.33|6.81|8.31|6.8|0
1652176800000|2022-05-10 10:00:00|8.33|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1652176810000|2022-05-10 10:00:10|8.43|6.9|8.47|6.93|8.47|6.93|8.43|6.9|0
1652176820000|2022-05-10 10:00:20|8.46|6.92|8.44|6.91|8.46|6.92|8.43|6.9|0
1652176830000|2022-05-10 10:00:30|8.31|6.8|8.28|6.77|8.31|6.8|8.28|6.77|0
1652176840000|2022-05-10 10:00:40|8.29|6.79|8.28|6.77|8.29|6.79|8.26|6.76|0
1652176850000|2022-05-10 10:00:50|8.29|6.79|8.21|6.72|8.29|6.79|8.18|6.69|0
1652176860000|2022-05-10 10:01:00|8.23|6.73|8.32|6.81|8.32|6.81|8.23|6.73|0
1652176870000|2022-05-10 10:01:10|8.34|6.82|8.26|6.76|8.34|6.82|8.26|6.76|0
1652176880000|2022-05-10 10:01:20|8.28|6.77|8.28|6.77|8.28|6.77|8.28|6.77|0
1652176890000|2022-05-10 10:01:30|8.26|6.76|8.26|6.76|8.27|6.77|8.26|6.76|0
1652176900000|2022-05-10 10:01:40|8.27|6.77|8.29|6.78|8.29|6.78|8.26|6.76|0
1652176910000|2022-05-10 10:01:50|8.26|6.76|8.31|6.8|8.31|6.8|8.24|6.74|0
1652176920000|2022-05-10 10:02:00|8.3|6.79|8.26|6.76|8.31|6.8|8.26|6.76|0
1652176930000|2022-05-10 10:02:10|8.27|6.74|8.24|6.74|8.27|6.74|8.24|6.74|0
1652176940000|2022-05-10 10:02:20|8.26|6.76|8.24|6.74|8.26|6.76|8.23|6.73|0
1652176950000|2022-05-10 10:02:30|8.23|6.76|8.26|6.76|8.26|6.76|8.23|6.76|0
1652176960000|2022-05-10 10:02:40|8.28|6.77|8.26|6.76|8.28|6.77|8.24|6.74|0
1652176970000|2022-05-10 10:02:50|8.27|6.81|8.33|6.81|8.33|6.81|8.26|6.81|0
1652176980000|2022-05-10 10:03:00|8.35|6.83|8.35|6.83|8.36|6.84|8.35|6.83|0
1652176990000|2022-05-10 10:03:10|8.37|6.85|8.31|6.8|8.37|6.85|8.31|6.8|0
1652177000000|2022-05-10 10:03:20|8.28|6.77|8.26|6.76|8.29|6.79|8.26|6.76|0
1652177010000|2022-05-10 10:03:30|8.31|6.8|8.26|6.76|8.31|6.8|8.26|6.76|0
1652177020000|2022-05-10 10:03:40|8.24|6.74|8.26|6.76|8.26|6.76|8.23|6.73|0
1652177030000|2022-05-10 10:03:50|8.24|6.74|8.27|6.76|8.28|6.78|8.24|6.74|0
1652177040000|2022-05-10 10:04:00|8.28|6.77|8.27|6.76|8.28|6.77|8.25|6.75|0
1652177050000|2022-05-10 10:04:10|8.23|6.73|8.23|6.73|8.24|6.74|8.22|6.72|0
1652177060000|2022-05-10 10:04:20|8.21|6.72|8.21|6.72|8.21|6.72|8.21|6.72|0
1652177070000|2022-05-10 10:04:30|8.23|6.73|8.24|6.74|8.24|6.74|8.23|6.73|0
1652177080000|2022-05-10 10:04:40|8.23|6.76|8.31|6.8|8.31|6.8|8.23|6.76|0
1652177090000|2022-05-10 10:04:50|8.29|6.79|8.31|6.8|8.31|6.8|8.29|6.79|0
1652177100000|2022-05-10 10:05:00|8.33|6.81|8.36|6.84|8.36|6.84|8.33|6.81|0
1652177110000|2022-05-10 10:05:10|8.34|6.83|8.29|6.79|8.34|6.83|8.29|6.79|0
1652177120000|2022-05-10 10:05:20|8.31|6.8|8.34|6.82|8.34|6.82|8.3|6.79|0
1652177130000|2022-05-10 10:05:30|8.36|6.83|8.34|6.83|8.36|6.84|8.34|6.83|0
1652177140000|2022-05-10 10:05:40|8.4|6.87|8.45|6.91|8.47|6.93|8.4|6.87|0
1652177150000|2022-05-10 10:05:50|8.46|6.93|8.5|6.95|8.5|6.95|8.46|6.93|0
1652177160000|2022-05-10 10:06:00|8.51|6.96|8.52|6.97|8.53|6.98|8.51|6.96|0
1652177170000|2022-05-10 10:06:10|8.54|6.99|8.56|7|8.56|7|8.54|6.99|0
1652177180000|2022-05-10 10:06:20|8.55||8.55||8.55||8.55||0
1652177190000|2022-05-10 10:06:30|8.52|6.97|8.49|6.95|8.52|6.97|8.49|6.95|0
1652177200000|2022-05-10 10:06:40|8.5|6.97|8.54|6.99|8.54|6.99|8.5|6.97|0
1652177210000|2022-05-10 10:06:50|8.56|7|8.53|6.98|8.57|7.01|8.53|6.98|0
1652177220000|2022-05-10 10:07:00|8.52|6.97|8.54|6.99|8.55|7|8.52|6.97|0
1652177230000|2022-05-10 10:07:10|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652177240000|2022-05-10 10:07:20|8.55|7|8.54|6.99|8.55|7|8.54|6.99|0
1652177250000|2022-05-10 10:07:30|8.5|6.95|8.49|6.95|8.5|6.95|8.48|6.94|0
1652177260000|2022-05-10 10:07:40|8.5|6.97|8.52|6.97|8.53|6.98|8.5|6.97|0
1652177270000|2022-05-10 10:07:50|8.5|6.95|8.51|6.96|8.51|6.96|8.5|6.95|0
1652177280000|2022-05-10 10:08:00|8.5|6.95|8.52|6.97|8.52|6.97|8.5|6.95|0
1652177290000|2022-05-10 10:08:10|8.53|6.98|8.61|7.05|8.61|7.05|8.53|6.98|0
1652177300000|2022-05-10 10:08:20|8.65|7.07|8.54|6.99|8.65|7.07|8.54|6.99|0
1652177310000|2022-05-10 10:08:30|8.53|6.98|8.52|6.97|8.53|6.98|8.52|6.97|0
1652177320000|2022-05-10 10:08:40|8.53|6.98|8.5|6.95|8.53|6.98|8.5|6.95|0
1652177330000|2022-05-10 10:08:50|8.43|6.9|8.46|6.92|8.46|6.92|8.43|6.9|0
1652177340000|2022-05-10 10:09:00|8.45|6.91|8.47|6.93|8.48|6.94|8.45|6.91|0
1652177350000|2022-05-10 10:09:10|8.48|6.94|8.45|6.91|8.51|6.96|8.43|6.9|0
1652177360000|2022-05-10 10:09:20|8.46|6.92|8.45|6.91|8.46|6.92|8.45|6.91|0
1652177370000|2022-05-10 10:09:30|8.43|6.9|8.39|6.87|8.43|6.9|8.38|6.85|0
1652177380000|2022-05-10 10:09:40|8.41|6.88|8.42|6.89|8.43|6.9|8.41|6.88|0
1652177390000|2022-05-10 10:09:50|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1652177400000|2022-05-10 10:10:00|8.38|6.85|8.39|6.87|8.4|6.87|8.38|6.85|0
1652177410000|2022-05-10 10:10:10|8.41|6.88|8.41|6.88|8.43|6.9|8.41|6.88|0
1652177420000|2022-05-10 10:10:20|8.43|6.9|8.44|6.9|8.44|6.9|8.42|6.89|0
1652177430000|2022-05-10 10:10:30|8.41|6.88|8.38|6.86|8.43|6.9|8.38|6.86|0
1652177440000|2022-05-10 10:10:40|8.39|6.87|8.42|6.89|8.42|6.89|8.39|6.87|0
1652177450000|2022-05-10 10:10:50|8.41|6.88|8.39|6.87|8.41|6.88|8.39|6.87|0
1652177460000|2022-05-10 10:11:00|8.41|6.88|8.43|6.9|8.44|6.9|8.41|6.88|0
1652177470000|2022-05-10 10:11:10|8.41|6.88|8.39|6.87|8.41|6.88|8.38|6.86|0
1652177480000|2022-05-10 10:11:20|8.38|6.86|8.39|6.87|8.39|6.87|8.38|6.86|0
1652177490000|2022-05-10 10:11:30|8.38|6.85|8.36|6.84|8.38|6.86|8.36|6.84|0
1652177500000|2022-05-10 10:11:40|8.39|6.87|8.41|6.88|8.41|6.88|8.39|6.87|0
1652177510000|2022-05-10 10:11:50|8.45|6.91|8.46|6.92|8.46|6.92|8.45|6.91|0
1652177520000|2022-05-10 10:12:00|8.48|6.94|8.51|6.97|8.51|6.97|8.48|6.94|0
1652177530000|2022-05-10 10:12:10|8.53|6.98|8.53|6.98|8.53|6.98|8.51|6.97|0
1652177540000|2022-05-10 10:12:20|8.51|6.97|8.49|6.94|8.51|6.97|8.46|6.92|0
1652177550000|2022-05-10 10:12:30|8.5|6.95|8.48|6.94|8.5|6.95|8.48|6.94|0
1652177560000|2022-05-10 10:12:40|8.49|6.97|8.52|6.97|8.52|6.97|8.49|6.97|0
1652177570000|2022-05-10 10:12:50|8.53|6.98|8.48|6.94|8.53|6.98|8.48|6.94|0
1652177580000|2022-05-10 10:13:00|8.44|6.91|8.49|6.94|8.49|6.94|8.44|6.91|0
1652177590000|2022-05-10 10:13:10|8.48|6.95|8.51|6.97|8.51|6.97|8.48|6.95|0
1652177600000|2022-05-10 10:13:20|8.49|6.94|8.48|6.94|8.49|6.94|8.48|6.94|0
1652177610000|2022-05-10 10:13:30|8.46|6.92|8.46|6.92|8.46|6.92|8.43|6.9|0
1652177620000|2022-05-10 10:13:40|8.43|6.9|8.42|6.89|8.43|6.9|8.42|6.89|0
1652177630000|2022-05-10 10:13:50|8.44|6.91|8.41|6.88|8.44|6.91|8.41|6.88|0
1652177640000|2022-05-10 10:14:00|8.4|6.87|8.4|6.87|8.4|6.87|8.37|6.85|0
1652177650000|2022-05-10 10:14:10|8.43|6.89|8.43|6.89|8.44|6.9|8.43|6.89|0
1652177660000|2022-05-10 10:14:20|8.39|6.87|8.38|6.86|8.39|6.87|8.38|6.86|0
1652177670000|2022-05-10 10:14:30|8.37|6.85|8.31|6.8|8.37|6.85|8.31|6.8|0
1652177680000|2022-05-10 10:14:40|8.34|6.82|8.34|6.82|8.34|6.82|8.32|6.81|0
1652177690000|2022-05-10 10:14:50|8.33|6.84|8.36|6.84|8.36|6.84|8.33|6.84|0
1652177700000|2022-05-10 10:15:00|8.38|6.85|8.4|6.87|8.41|6.88|8.38|6.85|0
1652177710000|2022-05-10 10:15:10|8.38|6.85|8.41|6.88|8.41|6.88|8.38|6.85|0
1652177720000|2022-05-10 10:15:20|8.38|6.86|8.41|6.88|8.41|6.88|8.38|6.86|0
1652177730000|2022-05-10 10:15:30|8.42|6.89|8.41|6.88|8.43|6.89|8.41|6.88|0
1652177740000|2022-05-10 10:15:40|8.4|6.87|8.41|6.88|8.41|6.88|8.4|6.87|0
1652177750000|2022-05-10 10:15:50|8.48|6.94|8.44|6.91|8.48|6.94|8.44|6.91|0
1652177760000|2022-05-10 10:16:00|8.43|6.9|8.31|6.8|8.43|6.9|8.31|6.8|0
1652177770000|2022-05-10 10:16:10|8.27|6.77|8.22|6.73|8.27|6.77|8.22|6.73|0
1652177780000|2022-05-10 10:16:20|8.26|6.75|8.2|6.71|8.26|6.76|8.2|6.71|0
1652177790000|2022-05-10 10:16:30|8.21|6.72|8.17|6.68|8.21|6.72|8.17|6.68|0
1652177800000|2022-05-10 10:16:40|8.15|6.67|8.17|6.68|8.19|6.7|8.15|6.67|0
1652177810000|2022-05-10 10:16:50|8.15|6.67|8.22|6.73|8.24|6.74|8.15|6.67|0
1652177820000|2022-05-10 10:17:00|8.19|6.7|8.19|6.7|8.19|6.7|8.19|6.7|0
1652177830000|2022-05-10 10:17:10|8.2|6.71|8.22|6.73|8.24|6.74|8.2|6.71|0
1652177840000|2022-05-10 10:17:20|8.2|6.71|8.22|6.73|8.22|6.73|8.19|6.7|0
1652177850000|2022-05-10 10:17:30|8.24|6.74|8.2|6.71|8.27|6.77|8.2|6.71|0
1652177860000|2022-05-10 10:17:40|8.24|6.74|8.22|6.73|8.24|6.74|8.22|6.73|0
1652177870000|2022-05-10 10:17:50|8.21|6.72|8.2|6.71|8.21|6.72|8.2|6.71|0
1652177880000|2022-05-10 10:18:00|8.24|6.74|8.24|6.74|8.24|6.74|8.24|6.74|0
1652177890000|2022-05-10 10:18:10|8.23|6.73|8.27|6.77|8.27|6.77|8.23|6.73|0
1652177900000|2022-05-10 10:18:20|8.3|6.79|8.24|6.74|8.31|6.8|8.24|6.74|0
1652177910000|2022-05-10 10:18:30|8.26|6.76|8.27|6.77|8.27|6.77|8.25|6.75|0
1652177920000|2022-05-10 10:18:40|8.3|6.79|8.38|6.86|8.38|6.86|8.3|6.79|0
1652177930000|2022-05-10 10:18:50|8.39|6.87|8.39|6.87|8.39|6.87|8.37|6.85|0
1652177940000|2022-05-10 10:19:00|8.37|6.85|8.43|6.9|8.43|6.9|8.37|6.85|0
1652177950000|2022-05-10 10:19:10|8.46|6.89|8.51|6.96|8.51|6.96|8.46|6.89|0
1652177960000|2022-05-10 10:19:20|8.5|6.95|8.49|6.95|8.5|6.95|8.49|6.95|0
1652177970000|2022-05-10 10:19:30|8.48|6.94|8.5|6.96|8.51|6.96|8.48|6.94|0
1652177980000|2022-05-10 10:19:40|8.51|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652178000000|2022-05-10 10:20:00|8.52|6.97|8.58|7.02|8.58|7.02|8.52|6.97|0
1652178010000|2022-05-10 10:20:10|8.6|7.04|8.56|7.01|8.6|7.04|8.56|7.01|0
1652178020000|2022-05-10 10:20:20|8.55|6.99|8.53|6.98|8.55|7|8.53|6.98|0
1652178030000|2022-05-10 10:20:30|8.55|6.99|8.55|6.99|8.55|6.99|8.54|6.99|0
1652178040000|2022-05-10 10:20:40|8.54|6.98|8.51|6.96|8.54|6.98|8.51|6.96|0
1652178050000|2022-05-10 10:20:50|8.53|6.98|8.51|6.96|8.53|6.98|8.49|6.95|0
1652178060000|2022-05-10 10:21:00|8.48|6.94|8.48|6.94|8.48|6.94|8.44|6.91|0
1652178070000|2022-05-10 10:21:10|8.51|6.96|8.53|6.98|8.53|6.98|8.51|6.96|0
1652178080000|2022-05-10 10:21:20|8.51|6.96|8.55|6.99|8.55|6.99|8.51|6.96|0
1652178090000|2022-05-10 10:21:30|8.58|7.02|8.58|7.02|8.58|7.02|8.56|7.01|0
1652178100000|2022-05-10 10:21:40|8.57|7.01|8.52|6.97|8.57|7.01|8.52|6.97|0
1652178110000|2022-05-10 10:21:50|8.51|6.96|8.6|7.04|8.62|7.05|8.51|6.96|0
1652178120000|2022-05-10 10:22:00|8.59|7.03|8.6|7.04|8.6|7.04|8.59|7.03|0
1652178130000|2022-05-10 10:22:10|8.58|7.02|8.6|7.04|8.6|7.04|8.56|7.01|0
1652178140000|2022-05-10 10:22:20|8.62|7.05|8.63|7.06|8.63|7.06|8.62|7.05|0
1652178150000|2022-05-10 10:22:30|8.62|7.05|8.76|7.17|8.76|7.17|8.62|7.05|0
1652178160000|2022-05-10 10:22:40|8.71|7.13|8.65|7.08|8.72|7.14|8.65|7.08|0
1652178170000|2022-05-10 10:22:50|8.67|7.09|8.63|7.06|8.67|7.09|8.63|7.06|0
1652178180000|2022-05-10 10:23:00|8.64|7.07|8.62|7.05|8.65|7.08|8.62|7.05|0
1652178190000|2022-05-10 10:23:10|8.58|7.06|8.58|7.02|8.58|7.06|8.58|7.02|0
1652178200000|2022-05-10 10:23:20|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652178210000|2022-05-10 10:23:30|8.51|6.96|8.59|7.03|8.59|7.03|8.51|6.96|0
1652178220000|2022-05-10 10:23:40|8.58|7.02|8.6|7.03|8.6|7.03|8.56|7.01|0
1652178230000|2022-05-10 10:23:50|8.61|7.04|8.67|7.09|8.67|7.09|8.6|7.03|0
1652178240000|2022-05-10 10:24:00|8.71|7.13|8.7|7.12|8.71|7.13|8.7|7.12|0
1652178250000|2022-05-10 10:24:10|8.69|7.11|8.65|7.08|8.69|7.11|8.65|7.08|0
1652178260000|2022-05-10 10:24:20|8.63|7.06|8.69|7.11|8.69|7.11|8.63|7.06|0
1652178270000|2022-05-10 10:24:30|8.74|7.15|8.72|7.14|8.74|7.15|8.72|7.14|0
1652178280000|2022-05-10 10:24:40|8.71|7.13|8.72|7.14|8.72|7.14|8.71|7.13|0
1652178290000|2022-05-10 10:24:50|8.74|7.15|8.73|7.14|8.74|7.15|8.73|7.14|0
1652178300000|2022-05-10 10:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.63|7.23|0
1652178310000|2022-05-10 10:25:10|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652178320000|2022-05-10 10:25:20|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1652178330000|2022-05-10 10:25:30|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1652178340000|2022-05-10 10:25:40|8.58|7.18|8.53|7.13|8.58|7.18|8.53|7.13|0
1652178350000|2022-05-10 10:25:50|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652178360000|2022-05-10 10:26:00|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652178370000|2022-05-10 10:26:10|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652178380000|2022-05-10 10:26:20|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652178400000|2022-05-10 10:26:40|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652178410000|2022-05-10 10:26:50|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652178420000|2022-05-10 10:27:00|8.61|7.21|8.6|7.2|8.61|7.21|8.6|7.2|0
1652178430000|2022-05-10 10:27:10|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1652178440000|2022-05-10 10:27:20|8.6|7.2|8.6|7.2|8.61|7.21|8.6|7.2|0
1652178480000|2022-05-10 10:28:00|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1652178490000|2022-05-10 10:28:10|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652178500000|2022-05-10 10:28:20|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652178510000|2022-05-10 10:28:30|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1652178520000|2022-05-10 10:28:40|8.57|7.17|8.61|7.21|8.61|7.21|8.57|7.17|0
1652178530000|2022-05-10 10:28:50|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1652178540000|2022-05-10 10:29:00|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1652178550000|2022-05-10 10:29:10|8.61|7.21|8.63|7.23|8.63|7.23|8.61|7.21|0
1652178560000|2022-05-10 10:29:20|8.61|7.21|8.59|7.19|8.61|7.21|8.58|7.18|0
1652178570000|2022-05-10 10:29:30|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1652178580000|2022-05-10 10:29:40|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652178600000|2022-05-10 10:30:00|8.51|7.11|8.59|7.19|8.59|7.19|8.51|7.11|0
1652178610000|2022-05-10 10:30:10|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1652178620000|2022-05-10 10:30:20|8.61|7.21|8.67|7.27|8.67|7.27|8.61|7.21|0
1652178630000|2022-05-10 10:30:30|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1652178640000|2022-05-10 10:30:40|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652178650000|2022-05-10 10:30:50|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1652178660000|2022-05-10 10:31:00|8.62|7.22|8.58|7.18|8.62|7.22|8.58|7.18|0
1652178670000|2022-05-10 10:31:10|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1652178680000|2022-05-10 10:31:20|8.59|7.19|8.61|7.21|8.63|7.23|8.59|7.19|0
1652178690000|2022-05-10 10:31:30|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652178700000|2022-05-10 10:31:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652178710000|2022-05-10 10:31:50|8.63|7.23|8.62|7.22|8.63|7.23|8.59|7.19|0
1652178720000|2022-05-10 10:32:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652178740000|2022-05-10 10:32:20|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1652178750000|2022-05-10 10:32:30|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652178760000|2022-05-10 10:32:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1652178770000|2022-05-10 10:32:50|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652178780000|2022-05-10 10:33:00|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1652178790000|2022-05-10 10:33:10|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652178800000|2022-05-10 10:33:20|8.59|7.19|8.72|7.32|8.72|7.32|8.59|7.19|0
1652178810000|2022-05-10 10:33:30|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1652178820000|2022-05-10 10:33:40|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1652178830000|2022-05-10 10:33:50|8.71|7.31|8.69|7.29|8.71|7.31|8.67|7.27|0
1652178840000|2022-05-10 10:34:00|8.68|7.28|8.74|7.34|8.74|7.34|8.68|7.28|0
1652178850000|2022-05-10 10:34:10|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652178860000|2022-05-10 10:34:20|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652178870000|2022-05-10 10:34:30|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652178880000|2022-05-10 10:34:40|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652178890000|2022-05-10 10:34:50|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652178900000|2022-05-10 10:35:00|8.82|7.42|8.82|7.42|8.83|7.43|8.82|7.42|0
1652178910000|2022-05-10 10:35:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652178930000|2022-05-10 10:35:30|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652178940000|2022-05-10 10:35:40|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1652178950000|2022-05-10 10:35:50|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652178960000|2022-05-10 10:36:00|8.82|7.42|8.82|7.42|8.84|7.44|8.82|7.42|0
1652178970000|2022-05-10 10:36:10|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652178980000|2022-05-10 10:36:20|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652178990000|2022-05-10 10:36:30|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652179000000|2022-05-10 10:36:40|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1652179010000|2022-05-10 10:36:50|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652179020000|2022-05-10 10:37:00|8.8|7.4|8.77|7.37|8.8|7.4|8.75|7.35|0
1652179030000|2022-05-10 10:37:10|8.76|7.36|8.75|7.35|8.78|7.38|8.75|7.35|0
1652179040000|2022-05-10 10:37:20|8.77|7.37|8.79|7.39|8.8|7.4|8.77|7.37|0
1652179050000|2022-05-10 10:37:30|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1652179060000|2022-05-10 10:37:40|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652179070000|2022-05-10 10:37:50|8.82|7.42|8.81|7.41|8.84|7.44|8.81|7.41|0
1652179080000|2022-05-10 10:38:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652179090000|2022-05-10 10:38:10|8.77|7.37|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179100000|2022-05-10 10:38:20|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1652179110000|2022-05-10 10:38:30|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652179120000|2022-05-10 10:38:40|8.74|7.34|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179130000|2022-05-10 10:38:50|8.75|7.35|8.72|7.32|8.77|7.37|8.72|7.32|0
1652179140000|2022-05-10 10:39:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652179150000|2022-05-10 10:39:10|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652179160000|2022-05-10 10:39:20|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179170000|2022-05-10 10:39:30|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179190000|2022-05-10 10:39:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652179200000|2022-05-10 10:40:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1652179220000|2022-05-10 10:40:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652179230000|2022-05-10 10:40:30|8.75|7.35|8.74|7.34|8.75|7.35|8.72|7.32|0
1652179240000|2022-05-10 10:40:40|8.75|7.35|8.72|7.32|8.75|7.35|8.7|7.3|0
1652179250000|2022-05-10 10:40:50|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652179260000|2022-05-10 10:41:00|8.71|7.31|8.75|7.35|8.76|7.36|8.71|7.31|0
1652179270000|2022-05-10 10:41:10|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179280000|2022-05-10 10:41:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652179290000|2022-05-10 10:41:30|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1652179300000|2022-05-10 10:41:40|8.84|7.44|8.85|7.45|8.85|7.45|8.8|7.4|0
1652179310000|2022-05-10 10:41:50|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652179320000|2022-05-10 10:42:00|8.83|7.43|8.77|7.37|8.83|7.43|8.77|7.37|0
1652179330000|2022-05-10 10:42:10|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1652179340000|2022-05-10 10:42:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652179350000|2022-05-10 10:42:30|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1652179360000|2022-05-10 10:42:40|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179370000|2022-05-10 10:42:50|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652179380000|2022-05-10 10:43:00|8.7|7.3|8.8|7.4|8.8|7.4|8.7|7.3|0
1652179390000|2022-05-10 10:43:10|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652179400000|2022-05-10 10:43:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652179410000|2022-05-10 10:43:30|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179420000|2022-05-10 10:43:40|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652179430000|2022-05-10 10:43:50|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179440000|2022-05-10 10:44:00|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1652179450000|2022-05-10 10:44:10|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179460000|2022-05-10 10:44:20|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1652179470000|2022-05-10 10:44:30|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652179480000|2022-05-10 10:44:40|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1652179490000|2022-05-10 10:44:50|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179500000|2022-05-10 10:45:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179510000|2022-05-10 10:45:10|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652179520000|2022-05-10 10:45:20|8.77|7.37|8.82|7.42|8.82|7.42|8.77|7.37|0
1652179530000|2022-05-10 10:45:30|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1652179540000|2022-05-10 10:45:40|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652179550000|2022-05-10 10:45:50|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1652179560000|2022-05-10 10:46:00|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1652179570000|2022-05-10 10:46:10|8.77|7.37|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179580000|2022-05-10 10:46:20|8.75|7.35|8.69|7.29|8.75|7.35|8.69|7.29|0
1652179590000|2022-05-10 10:46:30|8.65|7.25|8.59|7.19|8.65|7.25|8.59|7.19|0
1652179600000|2022-05-10 10:46:40|8.6|7.2|8.59|7.19|8.6|7.2|8.57|7.17|0
1652179610000|2022-05-10 10:46:50|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1652179620000|2022-05-10 10:47:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652179630000|2022-05-10 10:47:10|8.59|7.19|8.57|7.17|8.6|7.2|8.57|7.17|0
1652179640000|2022-05-10 10:47:20|8.56|7.16|8.52|7.12|8.56|7.16|8.52|7.12|0
1652179650000|2022-05-10 10:47:30|8.53|7.13|8.5|7.1|8.54|7.14|8.5|7.1|0
1652179660000|2022-05-10 10:47:40|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1652179670000|2022-05-10 10:47:50|8.48|7.08|8.46|7.06|8.48|7.08|8.43|7.03|0
1652179680000|2022-05-10 10:48:00|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1652179690000|2022-05-10 10:48:10|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179700000|2022-05-10 10:48:20|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1652179710000|2022-05-10 10:48:30|8.46|7.06|8.46|7.06|8.46|7.06|8.44|7.04|0
1652179720000|2022-05-10 10:48:40|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652179730000|2022-05-10 10:48:50|8.43|7.03|8.41|7.01|8.43|7.03|8.4|7|0
1652179740000|2022-05-10 10:49:00|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1652179750000|2022-05-10 10:49:10|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652179760000|2022-05-10 10:49:20|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1652179770000|2022-05-10 10:49:30|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179780000|2022-05-10 10:49:40|8.47|7.07|8.44|7.04|8.47|7.07|8.43|7.03|0
1652179800000|2022-05-10 10:50:00|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1652179810000|2022-05-10 10:50:10|8.35|6.95|8.43|7.03|8.43|7.03|8.35|6.95|0
1652179820000|2022-05-10 10:50:20|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1652179840000|2022-05-10 10:50:40|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652179850000|2022-05-10 10:50:50|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179860000|2022-05-10 10:51:00|8.46|7.06|8.46|7.06|8.46|7.06|8.44|7.04|0
1652179870000|2022-05-10 10:51:10|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652179880000|2022-05-10 10:51:20|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652179890000|2022-05-10 10:51:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1652179900000|2022-05-10 10:51:40|8.5|7.1|8.43|7.03|8.51|7.11|8.43|7.03|0
1652179910000|2022-05-10 10:51:50|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1652179920000|2022-05-10 10:52:00|8.43|7.03|8.41|7.01|8.43|7.03|8.4|7|0
1652179930000|2022-05-10 10:52:10|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652179940000|2022-05-10 10:52:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652179950000|2022-05-10 10:52:30|8.49|7.09|8.44|7.04|8.51|7.11|8.44|7.04|0
1652179960000|2022-05-10 10:52:40|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652179970000|2022-05-10 10:52:50|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1652179980000|2022-05-10 10:53:00|8.43|7.03|8.46|7.06|8.47|7.07|8.43|7.03|0
1652179990000|2022-05-10 10:53:10|8.45|7.05|8.43|7.03|8.46|7.06|8.43|7.03|0
1652180000000|2022-05-10 10:53:20|8.38|6.98|8.35|6.95|8.38|6.98|8.35|6.95|0
1652180010000|2022-05-10 10:53:30|8.33|6.93|8.36|6.96|8.36|6.96|8.33|6.93|0
1652180020000|2022-05-10 10:53:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652180030000|2022-05-10 10:53:50|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652180040000|2022-05-10 10:54:00|8.34|6.94|8.24|6.84|8.34|6.94|8.24|6.84|0
1652180050000|2022-05-10 10:54:10|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1652180060000|2022-05-10 10:54:20|8.24|6.84|8.21|6.81|8.24|6.84|8.19|6.79|0
1652180070000|2022-05-10 10:54:30|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1652180080000|2022-05-10 10:54:40|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1652180090000|2022-05-10 10:54:50|8.2|6.8|8.21|6.81|8.22|6.82|8.2|6.8|0
1652180100000|2022-05-10 10:55:00|8.2|6.8|8.29|6.89|8.29|6.89|8.2|6.8|0
1652180110000|2022-05-10 10:55:10|8.32|6.92|8.32|6.92|8.33|6.93|8.32|6.92|0
1652180120000|2022-05-10 10:55:20|8.3|6.9|8.32|6.92|8.32|6.92|8.3|6.9|0
1652180130000|2022-05-10 10:55:30|8.29|6.89|8.22|6.82|8.29|6.89|8.22|6.82|0
1652180140000|2022-05-10 10:55:40|8.25|6.85|8.3|6.9|8.3|6.9|8.25|6.85|0
1652180150000|2022-05-10 10:55:50|8.28|6.88|8.2|6.8|8.28|6.88|8.2|6.8|0
1652180160000|2022-05-10 10:56:00|8.85|7.45|8.83|7.43|8.87|7.47|8.83|7.43|0
1652180170000|2022-05-10 10:56:10|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652180180000|2022-05-10 10:56:20|8.76|7.36|8.72|7.32|8.77|7.37|8.72|7.32|0
1652180190000|2022-05-10 10:56:30|8.73|7.33|8.7|7.3|8.75|7.35|8.7|7.3|0
1652180200000|2022-05-10 10:56:40|8.72|7.32|8.76|7.36|8.76|7.36|8.72|7.32|0
1652180210000|2022-05-10 10:56:50|8.73|7.33|8.72|7.32|8.75|7.35|8.72|7.32|0
1652180220000|2022-05-10 10:57:00|8.71|7.31|8.84|7.44|8.84|7.44|8.71|7.31|0
1652180230000|2022-05-10 10:57:10|8.76|7.36|8.82|7.42|8.82|7.42|8.76|7.36|0
1652180240000|2022-05-10 10:57:20|8.83|7.43|8.79|7.39|8.83|7.43|8.79|7.39|0
1652180250000|2022-05-10 10:57:30|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1652180260000|2022-05-10 10:57:40|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652180270000|2022-05-10 10:57:50|8.78|7.38|8.8|7.4|8.8|7.4|8.78|7.38|0
1652180290000|2022-05-10 10:58:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652180300000|2022-05-10 10:58:20|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652180310000|2022-05-10 10:58:30|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652180320000|2022-05-10 10:58:40|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1652180330000|2022-05-10 10:58:50|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1652180340000|2022-05-10 10:59:00|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652180350000|2022-05-10 10:59:10|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652180360000|2022-05-10 10:59:20|8.84|7.44|8.77|7.37|8.84|7.44|8.77|7.37|0
1652180370000|2022-05-10 10:59:30|8.78|7.38|8.81|7.41|8.82|7.42|8.78|7.38|0
1652180380000|2022-05-10 10:59:40|8.82|7.42|8.75|7.35|8.82|7.42|8.75|7.35|0
1652180390000|2022-05-10 10:59:50|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652180400000|2022-05-10 11:00:00|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1652180410000|2022-05-10 11:00:10|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1652180420000|2022-05-10 11:00:20|8.79|7.39|8.79|7.39|8.82|7.42|8.79|7.39|0
1652180430000|2022-05-10 11:00:30|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652180440000|2022-05-10 11:00:40|8.77|7.37|8.84|7.44|8.84|7.44|8.77|7.37|0
1652180450000|2022-05-10 11:00:50|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652180460000|2022-05-10 11:01:00|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180470000|2022-05-10 11:01:10|8.81|7.41|8.8|7.4|8.82|7.42|8.8|7.4|0
1652180480000|2022-05-10 11:01:20|8.79|7.39|8.79|7.39|8.79|7.39|8.78|7.38|0
1652180490000|2022-05-10 11:01:30|8.84|7.44|8.84|7.44|8.84|7.44|8.82|7.42|0
1652180500000|2022-05-10 11:01:40|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180510000|2022-05-10 11:01:50|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652180520000|2022-05-10 11:02:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652180530000|2022-05-10 11:02:10|8.82|7.42|8.86|7.46|8.87|7.47|8.82|7.42|0
1652180540000|2022-05-10 11:02:20|8.87|7.47|8.74|7.34|8.87|7.47|8.74|7.34|0
1652180550000|2022-05-10 11:02:30|8.72|7.32|8.75|7.35|8.75|7.35|8.71|7.31|0
1652180560000|2022-05-10 11:02:40|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652180570000|2022-05-10 11:02:50|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1652180580000|2022-05-10 11:03:00|8.74|7.34|8.71|7.31|8.75|7.35|8.71|7.31|0
1652180590000|2022-05-10 11:03:10|8.73|7.33|8.67|7.27|8.73|7.33|8.67|7.27|0
1652180600000|2022-05-10 11:03:20|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1652180610000|2022-05-10 11:03:30|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1652180620000|2022-05-10 11:03:40|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1652180630000|2022-05-10 11:03:50|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652180640000|2022-05-10 11:04:00|8.7|7.3|8.68|7.28|8.7|7.3|8.67|7.27|0
1652180650000|2022-05-10 11:04:10|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1652180660000|2022-05-10 11:04:20|8.69|7.29|8.7|7.3|8.7|7.3|8.66|7.26|0
1652180670000|2022-05-10 11:04:30|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652180680000|2022-05-10 11:04:40|8.66|7.26|8.51|7.11|8.66|7.26|8.51|7.11|0
1652180690000|2022-05-10 11:04:50|8.54|7.14|8.43|7.03|8.54|7.14|8.43|7.03|0
1652180700000|2022-05-10 11:05:00|8.49|7.09|8.48|7.08|8.49|7.09|8.47|7.07|0
1652180710000|2022-05-10 11:05:10|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1652180720000|2022-05-10 11:05:20|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652180730000|2022-05-10 11:05:30|8.4|7|8.4|7|8.43|7.03|8.4|7|0
1652180740000|2022-05-10 11:05:40|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1652180750000|2022-05-10 11:05:50|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652180760000|2022-05-10 11:06:00|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652180770000|2022-05-10 11:06:10|8.39|6.99|8.42|7.02|8.42|7.02|8.38|6.98|0
1652180780000|2022-05-10 11:06:20|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1652180790000|2022-05-10 11:06:30|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652180800000|2022-05-10 11:06:40|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652180810000|2022-05-10 11:06:50|8.4|7|8.43|7.03|8.43|7.03|8.4|7|0
1652180820000|2022-05-10 11:07:00|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1652180830000|2022-05-10 11:07:10|8.37|6.97|8.87|7.47|8.87|7.47|8.37|6.97|0
1652180840000|2022-05-10 11:07:20|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652180850000|2022-05-10 11:07:30|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652180860000|2022-05-10 11:07:40|8.89|7.49|8.73|7.33|8.9|7.5|8.72|7.32|0
1652180870000|2022-05-10 11:07:50|8.74|7.34|8.72|7.32|8.76|7.36|8.72|7.32|0
1652180880000|2022-05-10 11:08:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1652180890000|2022-05-10 11:08:10|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1652180900000|2022-05-10 11:08:20|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652180910000|2022-05-10 11:08:30|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1652180920000|2022-05-10 11:08:40|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1652180930000|2022-05-10 11:08:50|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652180940000|2022-05-10 11:09:00|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652180950000|2022-05-10 11:09:10|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180960000|2022-05-10 11:09:20|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652180970000|2022-05-10 11:09:30|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652180980000|2022-05-10 11:09:40|8.85|7.45|8.92|7.52|8.92|7.52|8.85|7.45|0
1652180990000|2022-05-10 11:09:50|8.93|7.53|8.9|7.5|8.93|7.53|8.9|7.5|0
1652181000000|2022-05-10 11:10:00|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1652181010000|2022-05-10 11:10:10|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1652181020000|2022-05-10 11:10:20|8.84|7.44|8.85|7.45|8.86|7.46|8.84|7.44|0
1652181030000|2022-05-10 11:10:30|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1652181040000|2022-05-10 11:10:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652181050000|2022-05-10 11:10:50|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652181060000|2022-05-10 11:11:00|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652181070000|2022-05-10 11:11:10|8.9|7.5|8.9|7.5|8.91|7.51|8.9|7.5|0
1652181080000|2022-05-10 11:11:20|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1652181090000|2022-05-10 11:11:30|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652181100000|2022-05-10 11:11:40|8.89|7.49|8.89|7.49|8.9|7.5|8.89|7.49|0
1652181110000|2022-05-10 11:11:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652181120000|2022-05-10 11:12:00|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652181130000|2022-05-10 11:12:10|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652181140000|2022-05-10 11:12:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652181150000|2022-05-10 11:12:30|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652181160000|2022-05-10 11:12:40|8.86|7.46|8.75|7.35|8.86|7.46|8.75|7.35|0
1652181170000|2022-05-10 11:12:50|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652181180000|2022-05-10 11:13:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1652181190000|2022-05-10 11:13:10|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652181200000|2022-05-10 11:13:20|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652181210000|2022-05-10 11:13:30|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652181220000|2022-05-10 11:13:40|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181230000|2022-05-10 11:13:50|8.8|7.4|8.81|7.41|8.82|7.42|8.8|7.4|0
1652181240000|2022-05-10 11:14:00|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652181250000|2022-05-10 11:14:10|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652181260000|2022-05-10 11:14:20|8.86|7.46|8.88|7.48|8.88|7.48|8.85|7.45|0
1652181270000|2022-05-10 11:14:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652181290000|2022-05-10 11:14:50|8.86|7.46|8.82|7.42|8.87|7.47|8.8|7.4|0
1652181300000|2022-05-10 11:15:00|8.83|7.43|8.79|7.39|8.83|7.43|8.78|7.38|0
1652181310000|2022-05-10 11:15:10|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181320000|2022-05-10 11:15:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181330000|2022-05-10 11:15:30|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652181340000|2022-05-10 11:15:40|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1652181350000|2022-05-10 11:15:50|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1652181360000|2022-05-10 11:16:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652181370000|2022-05-10 11:16:10|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652181380000|2022-05-10 11:16:20|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652181390000|2022-05-10 11:16:30|8.72|7.32|8.69|7.29|8.72|7.32|8.69|7.29|0
1652181400000|2022-05-10 11:16:40|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1652181410000|2022-05-10 11:16:50|8.68|7.28|8.69|7.29|8.69|7.29|8.67|7.27|0
1652181420000|2022-05-10 11:17:00|8.67|7.27|8.7|7.3|8.7|7.3|8.67|7.27|0
1652181430000|2022-05-10 11:17:10|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1652181440000|2022-05-10 11:17:20|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1652181460000|2022-05-10 11:17:40|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652181470000|2022-05-10 11:17:50|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652181480000|2022-05-10 11:18:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652181490000|2022-05-10 11:18:10|8.63|7.23|8.56|7.16|8.63|7.23|8.56|7.16|0
1652181500000|2022-05-10 11:18:20|8.59|7.19|8.59|7.19|8.61|7.21|8.58|7.18|0
1652181510000|2022-05-10 11:18:30|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1652181520000|2022-05-10 11:18:40|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1652181530000|2022-05-10 11:18:50|8.62|7.22|8.62|7.22|8.65|7.25|8.62|7.22|0
1652181540000|2022-05-10 11:19:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652181550000|2022-05-10 11:19:10|8.64|7.24|8.58|7.18|8.64|7.24|8.58|7.18|0
1652181560000|2022-05-10 11:19:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652181570000|2022-05-10 11:19:30|8.55|7.15|8.53|7.13|8.56|7.16|8.53|7.13|0
1652181580000|2022-05-10 11:19:40|8.51|7.11|8.51|7.11|8.51|7.11|8.5|7.1|0
1652181590000|2022-05-10 11:19:50|8.48|7.08|8.51|7.11|8.51|7.11|8.48|7.08|0
1652181600000|2022-05-10 11:20:00|8.48|7.08|8.47|7.07|8.48|7.08|8.45|7.05|0
1652181610000|2022-05-10 11:20:10|8.44|7.04|8.47|7.07|8.47|7.07|8.44|7.04|0
1652181620000|2022-05-10 11:20:20|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1652181630000|2022-05-10 11:20:30|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1652181640000|2022-05-10 11:20:40|8.46|7.06|8.47|7.07|8.48|7.08|8.46|7.06|0
1652181650000|2022-05-10 11:20:50|8.48|7.08|8.47|7.07|8.48|7.08|8.45|7.05|0
1652181660000|2022-05-10 11:21:00|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1652181670000|2022-05-10 11:21:10|8.45|7.05|8.43|7.03|8.47|7.07|8.43|7.03|0
1652181680000|2022-05-10 11:21:20|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1652181690000|2022-05-10 11:21:30|8.46|7.06|8.45|7.05|8.47|7.07|8.45|7.05|0
1652181700000|2022-05-10 11:21:40|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1652181710000|2022-05-10 11:21:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1652181720000|2022-05-10 11:22:00|8.41|7.01|8.38|6.98|8.41|7.01|8.38|6.98|0
1652181730000|2022-05-10 11:22:10|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652181740000|2022-05-10 11:22:20|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652181750000|2022-05-10 11:22:30|8.26|6.86|8.72|7.32|8.73|7.33|8.26|6.86|0
1652181760000|2022-05-10 11:22:40|8.73|7.33|8.77|7.37|8.79|7.39|8.73|7.33|0
1652181770000|2022-05-10 11:22:50|8.79|7.39|8.64|7.24|8.8|7.4|8.64|7.24|0
1652181780000|2022-05-10 11:23:00|8.63|7.23|8.5|7.1|8.63|7.23|8.5|7.1|0
1652181790000|2022-05-10 11:23:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652181800000|2022-05-10 11:23:20|8.53|7.13|8.53|7.13|8.53|7.13|8.5|7.1|0
1652181810000|2022-05-10 11:23:30|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652181820000|2022-05-10 11:23:40|8.58|7.18|8.62|7.22|8.62|7.22|8.58|7.18|0
1652181830000|2022-05-10 11:23:50|8.6|7.2|8.66|7.26|8.66|7.26|8.6|7.2|0
1652181840000|2022-05-10 11:24:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1652181850000|2022-05-10 11:24:10|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1652181860000|2022-05-10 11:24:20|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1652181870000|2022-05-10 11:24:30|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652181880000|2022-05-10 11:24:40|8.64|7.24|8.47|7.07|8.64|7.24|8.46|7.06|0
1652181890000|2022-05-10 11:24:50|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652181900000|2022-05-10 11:25:00|8.47|7.07|8.39|6.99|8.47|7.07|8.39|6.99|0
1652181910000|2022-05-10 11:25:10|8.4|7|8.35|6.95|8.4|7|8.35|6.95|0
1652181920000|2022-05-10 11:25:20|8.32|6.92|8.39|6.99|8.39|6.99|8.32|6.92|0
1652181930000|2022-05-10 11:25:30|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1652181940000|2022-05-10 11:25:40|8.38|6.98|8.39|6.99|8.39|6.99|8.37|6.97|0
1652181950000|2022-05-10 11:25:50|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1652181970000|2022-05-10 11:26:10|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1652181980000|2022-05-10 11:26:20|8.35|6.95|8.39|6.99|8.39|6.99|8.35|6.95|0
1652181990000|2022-05-10 11:26:30|8.4|7|8.39|6.99|8.42|7.02|8.39|6.99|0
1652182000000|2022-05-10 11:26:40|8.37|6.97|8.35|6.95|8.37|6.97|8.35|6.95|0
1652182010000|2022-05-10 11:26:50|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182020000|2022-05-10 11:27:00|8.33|6.93|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182030000|2022-05-10 11:27:10|8.34|6.94|8.32|6.92|8.37|6.97|8.32|6.92|0
1652182040000|2022-05-10 11:27:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652182050000|2022-05-10 11:27:30|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182060000|2022-05-10 11:27:40|8.33|6.93|8.32|6.92|8.33|6.93|8.31|6.91|0
1652182070000|2022-05-10 11:27:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652182080000|2022-05-10 11:28:00|8.39|6.99|8.46|7.06|8.46|7.06|8.39|6.99|0
1652182090000|2022-05-10 11:28:10|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1652182100000|2022-05-10 11:28:20|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1652182110000|2022-05-10 11:28:30|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1652182120000|2022-05-10 11:28:40|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1652182130000|2022-05-10 11:28:50|8.55|7.15|8.54|7.14|8.56|7.16|8.54|7.14|0
1652182140000|2022-05-10 11:29:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182150000|2022-05-10 11:29:10|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1652182160000|2022-05-10 11:29:20|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182170000|2022-05-10 11:29:30|8.6|7.2|8.65|7.25|8.65|7.25|8.6|7.2|0
1652182180000|2022-05-10 11:29:40|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1652182190000|2022-05-10 11:29:50|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1652182200000|2022-05-10 11:30:00|8.59|7.19|8.59|7.19|8.59|7.19|8.57|7.17|0
1652182210000|2022-05-10 11:30:10|8.54|7.14|8.53|7.13|8.54|7.14|8.49|7.09|0
1652182230000|2022-05-10 11:30:30|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1652182240000|2022-05-10 11:30:40|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1652182250000|2022-05-10 11:30:50|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1652182260000|2022-05-10 11:31:00|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1652182270000|2022-05-10 11:31:10|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1652182280000|2022-05-10 11:31:20|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1652182290000|2022-05-10 11:31:30|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1652182300000|2022-05-10 11:31:40|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652182310000|2022-05-10 11:31:50|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1652182320000|2022-05-10 11:32:00|8.59|7.19|8.54|7.14|8.59|7.19|8.53|7.13|0
1652182330000|2022-05-10 11:32:10|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182340000|2022-05-10 11:32:20|8.56|7.16|8.6|7.2|8.6|7.2|8.56|7.16|0
1652182350000|2022-05-10 11:32:30|8.62|7.22|8.63|7.23|8.63|7.23|8.61|7.21|0
1652182360000|2022-05-10 11:32:40|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652182370000|2022-05-10 11:32:50|8.65|7.25|8.64|7.24|8.67|7.27|8.63|7.23|0
1652182380000|2022-05-10 11:33:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1652182390000|2022-05-10 11:33:10|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182400000|2022-05-10 11:33:20|8.72|7.32|8.8|7.4|8.8|7.4|8.72|7.32|0
1652182410000|2022-05-10 11:33:30|8.78|7.38|8.78|7.38|8.78|7.38|8.76|7.36|0
1652182420000|2022-05-10 11:33:40|8.7|7.3|8.75|7.35|8.76|7.36|8.7|7.3|0
1652182430000|2022-05-10 11:33:50|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652182440000|2022-05-10 11:34:00|8.76|7.36|8.88|7.48|8.89|7.49|8.76|7.36|0
1652182450000|2022-05-10 11:34:10|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1652182460000|2022-05-10 11:34:20|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652182470000|2022-05-10 11:34:30|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1652182480000|2022-05-10 11:34:40|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652182490000|2022-05-10 11:34:50|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652182500000|2022-05-10 11:35:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1652182510000|2022-05-10 11:35:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182520000|2022-05-10 11:35:20|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182530000|2022-05-10 11:35:30|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1652182540000|2022-05-10 11:35:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652182550000|2022-05-10 11:35:50|8.73|7.33|8.76|7.36|8.76|7.36|8.73|7.33|0
1652182560000|2022-05-10 11:36:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1652182570000|2022-05-10 11:36:10|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652182580000|2022-05-10 11:36:20|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652182590000|2022-05-10 11:36:30|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652182600000|2022-05-10 11:36:40|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182610000|2022-05-10 11:36:50|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1652182620000|2022-05-10 11:37:00|8.66|7.26|8.68|7.28|8.68|7.28|8.65|7.25|0
1652182630000|2022-05-10 11:37:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182640000|2022-05-10 11:37:20|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1652182650000|2022-05-10 11:37:30|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1652182660000|2022-05-10 11:37:40|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652182670000|2022-05-10 11:37:50|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182680000|2022-05-10 11:38:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1652182690000|2022-05-10 11:38:10|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1652182700000|2022-05-10 11:38:20|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652182710000|2022-05-10 11:38:30|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652182720000|2022-05-10 11:38:40|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182730000|2022-05-10 11:38:50|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182740000|2022-05-10 11:39:00|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652182750000|2022-05-10 11:39:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182760000|2022-05-10 11:39:20|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652182770000|2022-05-10 11:39:30|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182780000|2022-05-10 11:39:40|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182790000|2022-05-10 11:39:50|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652182800000|2022-05-10 11:40:00|8.75|7.35|8.66|7.26|8.75|7.35|8.66|7.26|0
1652182810000|2022-05-10 11:40:10|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1652182820000|2022-05-10 11:40:20|8.73|7.33|8.69|7.29|8.74|7.34|8.68|7.28|0
1652182830000|2022-05-10 11:40:30|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1652182840000|2022-05-10 11:40:40|8.63|7.23|8.61|7.21|8.65|7.25|8.61|7.21|0
1652182850000|2022-05-10 11:40:50|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182860000|2022-05-10 11:41:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1652182870000|2022-05-10 11:41:10|8.62|7.22|8.63|7.23|8.63|7.23|8.61|7.21|0
1652182880000|2022-05-10 11:41:20|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182890000|2022-05-10 11:41:30|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182900000|2022-05-10 11:41:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652182910000|2022-05-10 11:41:50|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1652182920000|2022-05-10 11:42:00|8.68|7.28|8.65|7.25|8.68|7.28|8.65|7.25|0
1652182930000|2022-05-10 11:42:10|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652182940000|2022-05-10 11:42:20|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1652182950000|2022-05-10 11:42:30|8.73|7.33|8.75|7.35|8.76|7.36|8.73|7.33|0
1652182960000|2022-05-10 11:42:40|8.74|7.34|8.72|7.32|8.74|7.34|8.71|7.31|0
1652182970000|2022-05-10 11:42:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652182980000|2022-05-10 11:43:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182990000|2022-05-10 11:43:10|8.67|7.27|8.53|7.13|8.67|7.27|8.53|7.13|0
1652183000000|2022-05-10 11:43:20|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1652183010000|2022-05-10 11:43:30|8.55|7.15|8.53|7.13|8.57|7.17|8.53|7.13|0
1652183020000|2022-05-10 11:43:40|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1652183030000|2022-05-10 11:43:50|8.5|7.1|8.52|7.12|8.52|7.12|8.49|7.09|0
1652183040000|2022-05-10 11:44:00|8.5|7.1|8.47|7.07|8.5|7.1|8.47|7.07|0
1652183050000|2022-05-10 11:44:10|8.5|7.1|8.55|7.15|8.55|7.15|8.5|7.1|0
1652183060000|2022-05-10 11:44:20|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1652183070000|2022-05-10 11:44:30|8.52|7.12|8.51|7.11|8.52|7.12|8.49|7.09|0
1652183080000|2022-05-10 11:44:40|8.53|7.13|8.47|7.07|8.53|7.13|8.47|7.07|0
1652183090000|2022-05-10 11:44:50|8.46|7.06|8.41|7.01|8.46|7.06|8.41|7.01|0
1652183100000|2022-05-10 11:45:00|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1652183110000|2022-05-10 11:45:10|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1652183120000|2022-05-10 11:45:20|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1652183130000|2022-05-10 11:45:30|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1652183140000|2022-05-10 11:45:40|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1652183150000|2022-05-10 11:45:50|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1652183160000|2022-05-10 11:46:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1652183170000|2022-05-10 11:46:10|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652183180000|2022-05-10 11:46:20|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1652183190000|2022-05-10 11:46:30|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1652183200000|2022-05-10 11:46:40|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1652183210000|2022-05-10 11:46:50|8.55|7.15|8.53|7.13|8.56|7.16|8.53|7.13|0
1652183220000|2022-05-10 11:47:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1652183230000|2022-05-10 11:47:10|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1652183240000|2022-05-10 11:47:20|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1652183250000|2022-05-10 11:47:30|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1652183260000|2022-05-10 11:47:40|8.54|7.14|8.56|7.16|8.56|7.16|8.54|7.14|0
1652183270000|2022-05-10 11:47:50|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1652183280000|2022-05-10 11:48:00|8.66|7.26|8.76|7.36|8.76|7.36|8.66|7.26|0
1652183290000|2022-05-10 11:48:10|8.77|7.37|8.68|7.28|8.77|7.37|8.68|7.28|0
1652183300000|2022-05-10 11:48:20|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1652183310000|2022-05-10 11:48:30|8.77|7.37|8.77|7.37|8.79|7.39|8.77|7.37|0
1652183320000|2022-05-10 11:48:40|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1652183330000|2022-05-10 11:48:50|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1652183340000|2022-05-10 11:49:00|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1652183350000|2022-05-10 11:49:10|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1652183360000|2022-05-10 11:49:20|8.77|7.37|8.77|7.37|8.8|7.4|8.77|7.37|0
1652183370000|2022-05-10 11:49:30|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1652183380000|2022-05-10 11:49:40|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652183390000|2022-05-10 11:49:50|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1652183400000|2022-05-10 11:50:00|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1652183410000|2022-05-10 11:50:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652183420000|2022-05-10 11:50:20|8.78|7.38|8.78|7.38|8.79|7.39|8.78|7.38|0
1652183430000|2022-05-10 11:50:30|8.77|7.37|8.76|7.36|8.77|7.37|8.74|7.34|0
1652183440000|2022-05-10 11:50:40|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1652183450000|2022-05-10 11:50:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652183460000|2022-05-10 11:51:00|8.72|7.32|8.71|7.31|8.73|7.33|8.71|7.31|0
1652183490000|2022-05-10 11:51:30|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1652183500000|2022-05-10 11:51:40|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1652183510000|2022-05-10 11:51:50|8.63|7.23|8.63|7.23|8.63|7.23|8.61|7.21|0
1652183520000|2022-05-10 11:52:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652183530000|2022-05-10 11:52:10|8.58|7.18|8.59|7.19|8.59|7.19|8.56|7.16|0
1652183540000|2022-05-10 11:52:20|8.62|7.22|8.65|7.25|8.65|7.25|8.61|7.21|0
1652183550000|2022-05-10 11:52:30|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1652183560000|2022-05-10 11:52:40|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1652183570000|2022-05-10 11:52:50|8.66|7.26|8.61|7.21|8.66|7.26|8.61|7.21|0
1652183580000|2022-05-10 11:53:00|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1652183590000|2022-05-10 11:53:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652183600000|2022-05-10 11:53:20|8.57|7.17|8.58|7.18|8.58|7.18|8.56|7.16|0
1652183610000|2022-05-10 11:53:30|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652183620000|2022-05-10 11:53:40|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1652183630000|2022-05-10 11:53:50|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1652183640000|2022-05-10 11:54:00|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652183650000|2022-05-10 11:54:10|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1652183660000|2022-05-10 11:54:20|8.5|7.1|8.5|7.1|8.52|7.12|8.5|7.1|0
1652183670000|2022-05-10 11:54:30|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1652183680000|2022-05-10 11:54:40|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652183690000|2022-05-10 11:54:50|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1652183700000|2022-05-10 11:55:00|8.36|6.96|8.41|7.01|8.41|7.01|8.36|6.96|0
1652183710000|2022-05-10 11:55:10|8.42|7.02|8.43|7.03|8.43|7.03|8.41|7.01|0
1652183720000|2022-05-10 11:55:20|8.44|7.04|8.41|7.01|8.44|7.04|8.41|7.01|0
1652183730000|2022-05-10 11:55:30|8.4|7|8.45|7.05|8.45|7.05|8.4|7|0
1652183740000|2022-05-10 11:55:40|8.47|7.07|8.52|7.12|8.52|7.12|8.46|7.06|0
1652183750000|2022-05-10 11:55:50|8.48|7.08|8.53|7.13|8.53|7.13|8.48|7.08|0
1652183760000|2022-05-10 11:56:00|8.55|7.15|8.55|7.15|8.55|7.15|8.52|7.12|0
1652183770000|2022-05-10 11:56:10|8.58|7.18|8.6|7.2|8.61|7.21|8.58|7.18|0
1652183780000|2022-05-10 11:56:20|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652183790000|2022-05-10 11:56:30|8.58|7.18|8.63|7.23|8.63|7.23|8.58|7.18|0
1652183800000|2022-05-10 11:56:40|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652183810000|2022-05-10 11:56:50|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652183820000|2022-05-10 11:57:00|8.59|7.19|8.65|7.25|8.65|7.25|8.59|7.19|0
1652183830000|2022-05-10 11:57:10|8.64|7.24|8.62|7.22|8.66|7.26|8.62|7.22|0
1652183840000|2022-05-10 11:57:20|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652183850000|2022-05-10 11:57:30|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652183860000|2022-05-10 11:57:40|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1652183870000|2022-05-10 11:57:50|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1652183880000|2022-05-10 11:58:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652183890000|2022-05-10 11:58:10|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1652183900000|2022-05-10 11:58:20|8.66|7.26|8.67|7.27|8.67|7.27|8.64|7.24|0
1652183910000|2022-05-10 11:58:30|8.75|7.35|8.75|7.35|8.75|7.35|8.74|7.34|0
1652183920000|2022-05-10 11:58:40|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1652183930000|2022-05-10 11:58:50|8.75|7.35|8.73|7.33|8.75|7.35|8.73|7.33|0
1652183940000|2022-05-10 11:59:00|8.71|7.31|8.75|7.35|8.75|7.35|8.69|7.29|0
1652183950000|2022-05-10 11:59:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652183960000|2022-05-10 11:59:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652183970000|2022-05-10 11:59:30|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652183990000|2022-05-10 11:59:50|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652184000000|2022-05-10 12:00:00|8.74|7.34|8.83|7.43|8.83|7.43|8.72|7.32|0
1652184010000|2022-05-10 12:00:10|8.81|7.41|8.82|7.42|8.83|7.43|8.81|7.41|0
1652184020000|2022-05-10 12:00:20|8.83|7.43|8.77|7.37|8.83|7.43|8.77|7.37|0
1652184030000|2022-05-10 12:00:30|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1652184040000|2022-05-10 12:00:40|8.83|7.43|8.78|7.38|8.83|7.43|8.78|7.38|0
1652184050000|2022-05-10 12:00:50|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184060000|2022-05-10 12:01:00|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652184070000|2022-05-10 12:01:10|8.88|7.48|8.88|7.48|8.9|7.5|8.88|7.48|0
1652184080000|2022-05-10 12:01:20|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652184090000|2022-05-10 12:01:30|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652184100000|2022-05-10 12:01:40|8.88|7.48|8.9|7.5|8.9|7.5|8.87|7.47|0
1652184110000|2022-05-10 12:01:50|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652184120000|2022-05-10 12:02:00|8.85|7.45|8.91|7.51|8.91|7.51|8.85|7.45|0
1652184130000|2022-05-10 12:02:10|8.93|7.53|8.92|7.52|8.95|7.55|8.92|7.52|0
1652184140000|2022-05-10 12:02:20|8.93|7.53|8.93|7.53|8.94|7.54|8.93|7.53|0
1652184150000|2022-05-10 12:02:30|8.98|7.58|8.98|7.58|8.98|7.58|8.96|7.56|0
1652184160000|2022-05-10 12:02:40|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1652184180000|2022-05-10 12:03:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184190000|2022-05-10 12:03:10|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1652184200000|2022-05-10 12:03:20|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652184210000|2022-05-10 12:03:30|8.5|7.1|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184220000|2022-05-10 12:03:40|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652184230000|2022-05-10 12:03:50|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1652184240000|2022-05-10 12:04:00|8.5|7.1|8.49|7.09|8.52|7.12|8.49|7.09|0
1652184250000|2022-05-10 12:04:10|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184260000|2022-05-10 12:04:20|8.47|7.07|8.52|7.12|8.52|7.12|8.47|7.07|0
1652184290000|2022-05-10 12:04:50|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184300000|2022-05-10 12:05:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184310000|2022-05-10 12:05:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652184320000|2022-05-10 12:05:20|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1652184330000|2022-05-10 12:05:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184340000|2022-05-10 12:05:40|8.47|7.07|8.47|7.07|8.49|7.09|8.47|7.07|0
1652184350000|2022-05-10 12:05:50|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184360000|2022-05-10 12:06:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184370000|2022-05-10 12:06:10|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1652184380000|2022-05-10 12:06:20|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1652184390000|2022-05-10 12:06:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184400000|2022-05-10 12:06:40|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1652184470000|2022-05-10 12:07:50|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184480000|2022-05-10 12:08:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1652184490000|2022-05-10 12:08:10|8.63|7.23|8.61|7.21|8.63|7.23|8.58|7.18|0
1652184500000|2022-05-10 12:08:20|8.65|7.25|8.73|7.33|8.73|7.33|8.65|7.25|0
1652184510000|2022-05-10 12:08:30|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652184520000|2022-05-10 12:08:40|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652184530000|2022-05-10 12:08:50|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1652184540000|2022-05-10 12:09:00|8.79|7.39|8.76|7.36|8.79|7.39|8.74|7.34|0
1652184550000|2022-05-10 12:09:10|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1652184560000|2022-05-10 12:09:20|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652184570000|2022-05-10 12:09:30|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1652184580000|2022-05-10 12:09:40|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1652184590000|2022-05-10 12:09:50|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1652184600000|2022-05-10 12:10:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1652184620000|2022-05-10 12:10:20|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652184630000|2022-05-10 12:10:30|8.71|7.31|8.73|7.33|8.74|7.34|8.71|7.31|0
1652184640000|2022-05-10 12:10:40|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652184650000|2022-05-10 12:10:50|8.72|7.32|8.78|7.38|8.78|7.38|8.72|7.32|0
1652184660000|2022-05-10 12:11:00|8.81|7.41|8.74|7.34|8.81|7.41|8.74|7.34|0
1652184670000|2022-05-10 12:11:10|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652184680000|2022-05-10 12:11:20|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1652184690000|2022-05-10 12:11:30|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652184700000|2022-05-10 12:11:40|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652184710000|2022-05-10 12:11:50|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652184720000|2022-05-10 12:12:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652184730000|2022-05-10 12:12:10|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652184740000|2022-05-10 12:12:20|8.81|7.41|8.86|7.46|8.86|7.46|8.81|7.41|0
1652184750000|2022-05-10 12:12:30|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652184760000|2022-05-10 12:12:40|8.81|7.41|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184770000|2022-05-10 12:12:50|8.84|7.44|8.86|7.46|8.87|7.47|8.84|7.44|0
1652184780000|2022-05-10 12:13:00|8.89|7.49|8.87|7.47|8.89|7.49|8.86|7.46|0
1652184790000|2022-05-10 12:13:10|8.84|7.44|8.84|7.44|8.84|7.44|8.82|7.42|0
1652184800000|2022-05-10 12:13:20|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1652184810000|2022-05-10 12:13:30|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652184820000|2022-05-10 12:13:40|8.81|7.41|8.76|7.36|8.81|7.41|8.76|7.36|0
1652184830000|2022-05-10 12:13:50|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1652184840000|2022-05-10 12:14:00|8.79|7.39|8.81|7.41|8.81|7.41|8.77|7.37|0
1652184850000|2022-05-10 12:14:10|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184860000|2022-05-10 12:14:20|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1652184870000|2022-05-10 12:14:30|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184880000|2022-05-10 12:14:40|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652184890000|2022-05-10 12:14:50|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652184900000|2022-05-10 12:15:00|8.86|7.46|8.82|7.42|8.86|7.46|8.82|7.42|0
1652184910000|2022-05-10 12:15:10|8.81|7.41|8.79|7.39|8.82|7.42|8.79|7.39|0
1652184920000|2022-05-10 12:15:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652184930000|2022-05-10 12:15:30|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1652184940000|2022-05-10 12:15:40|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652184950000|2022-05-10 12:15:50|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1652184960000|2022-05-10 12:16:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652184970000|2022-05-10 12:16:10|8.71|7.31|8.71|7.31|8.71|7.31|8.69|7.29|0
1652184980000|2022-05-10 12:16:20|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1652184990000|2022-05-10 12:16:30|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1652185000000|2022-05-10 12:16:40|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652185010000|2022-05-10 12:16:50|8.79|7.39|8.82|7.42|8.83|7.43|8.79|7.39|0
1652185020000|2022-05-10 12:17:00|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652185030000|2022-05-10 12:17:10|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652185040000|2022-05-10 12:17:20|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1652185050000|2022-05-10 12:17:30|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652185060000|2022-05-10 12:17:40|8.77|7.37|8.82|7.42|8.82|7.42|8.77|7.37|0
1652185070000|2022-05-10 12:17:50|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652185080000|2022-05-10 12:18:00|8.82|7.42|8.76|7.36|8.82|7.42|8.76|7.36|0
1652185090000|2022-05-10 12:18:10|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1652185100000|2022-05-10 12:18:20|8.77|7.37|8.79|7.39|8.79|7.39|8.76|7.36|0
1652185110000|2022-05-10 12:18:30|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652185120000|2022-05-10 12:18:40|8.77|7.37|8.82|7.42|8.82|7.42|8.76|7.36|0
1652185140000|2022-05-10 12:19:00|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1652185150000|2022-05-10 12:19:10|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652185160000|2022-05-10 12:19:20|8.9|7.5|8.91|7.51|8.92|7.52|8.9|7.5|0
1652185170000|2022-05-10 12:19:30|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1652185180000|2022-05-10 12:19:40|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652185190000|2022-05-10 12:19:50|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652185200000|2022-05-10 12:20:00|8.98|7.58|8.95|7.55|8.98|7.58|8.94|7.54|0
1652185210000|2022-05-10 12:20:10|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652185220000|2022-05-10 12:20:20|8.97|7.57|8.97|7.57|8.99|7.59|8.95|7.55|0
1652185230000|2022-05-10 12:20:30|8.96|7.56|8.97|7.57|8.97|7.57|8.94|7.54|0
1652185240000|2022-05-10 12:20:40|8.95|7.55|8.94|7.54|8.97|7.57|8.94|7.54|0
1652185250000|2022-05-10 12:20:50|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652185260000|2022-05-10 12:21:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652185270000|2022-05-10 12:21:10|8.92|7.52|8.94|7.54|8.94|7.54|8.92|7.52|0
1652185280000|2022-05-10 12:21:20|8.92|7.52|8.85|7.45|8.92|7.52|8.85|7.45|0
1652185290000|2022-05-10 12:21:30|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652185300000|2022-05-10 12:21:40|8.82|7.42|8.85|7.45|8.85|7.45|8.82|7.42|0
1652185310000|2022-05-10 12:21:50|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652185320000|2022-05-10 12:22:00|8.84|7.44|8.85|7.45|8.87|7.47|8.84|7.44|0
1652185340000|2022-05-10 12:22:20|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652185350000|2022-05-10 12:22:30|8.85|7.45|8.92|7.52|8.92|7.52|8.85|7.45|0
1652185360000|2022-05-10 12:22:40|8.9|7.5|8.89|7.49|8.92|7.52|8.89|7.49|0
1652185370000|2022-05-10 12:22:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652185380000|2022-05-10 12:23:00|8.85|7.45|8.85|7.45|8.87|7.47|8.85|7.45|0
1652185390000|2022-05-10 12:23:10|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652185400000|2022-05-10 12:23:20|8.88|7.48|8.89|7.49|8.89|7.49|8.85|7.45|0
1652185410000|2022-05-10 12:23:30|8.87|7.47|8.54|7.14|8.87|7.47|8.54|7.14|0
1652185420000|2022-05-10 12:23:40|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1652185440000|2022-05-10 12:24:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652185450000|2022-05-10 12:24:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652185460000|2022-05-10 12:24:20|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1652185470000|2022-05-10 12:24:30|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1652185480000|2022-05-10 12:24:40|8.51|7.11|8.35|6.95|8.52|7.12|8.35|6.95|0
1652185490000|2022-05-10 12:24:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652185500000|2022-05-10 12:25:00|8.35|6.95|8.41|7.01|8.41|7.01|8.35|6.95|0
1652185520000|2022-05-10 12:25:20|8.39|6.99|8.39|6.99|8.39|6.99|8.39|6.99|0
1652185530000|2022-05-10 12:25:30|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185540000|2022-05-10 12:25:40|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185550000|2022-05-10 12:25:50|8.41|7.01|8.35|6.95|8.41|7.01|8.35|6.95|0
1652185560000|2022-05-10 12:26:00|8.34|6.94|8.31|6.91|8.34|6.94|8.31|6.91|0
1652185570000|2022-05-10 12:26:10|8.3|6.9|8.3|6.9|8.3|6.9|8.28|6.88|0
1652185580000|2022-05-10 12:26:20|8.31|6.91|8.35|6.95|8.35|6.95|8.31|6.91|0
1652185590000|2022-05-10 12:26:30|8.36|6.96|8.41|7.01|8.44|7.04|8.36|6.96|0
1652185600000|2022-05-10 12:26:40|8.42|7.02|8.41|7.01|8.42|7.02|8.39|6.99|0
1652185610000|2022-05-10 12:26:50|8.38|6.98|8.31|6.91|8.38|6.98|8.31|6.91|0
1652185620000|2022-05-10 12:27:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652185630000|2022-05-10 12:27:10|8.35|6.95|8.39|6.99|8.39|6.99|8.33|6.93|0
1652185640000|2022-05-10 12:27:20|8.41|7.01|8.38|6.98|8.41|7.01|8.37|6.97|0
1652185650000|2022-05-10 12:27:30|8.36|6.96|8.36|6.96|8.38|6.98|8.36|6.96|0
1652185660000|2022-05-10 12:27:40|8.38|6.98|8.35|6.95|8.38|6.98|8.35|6.95|0
1652185670000|2022-05-10 12:27:50|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1652185680000|2022-05-10 12:28:00|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652185690000|2022-05-10 12:28:10|8.35|6.95|8.42|7.02|8.42|7.02|8.35|6.95|0
1652185700000|2022-05-10 12:28:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185710000|2022-05-10 12:28:30|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185720000|2022-05-10 12:28:40|8.46|7.06|8.44|7.04|8.46|7.06|8.42|7.02|0
1652185730000|2022-05-10 12:28:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1652185740000|2022-05-10 12:29:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1652185750000|2022-05-10 12:29:10|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1652185760000|2022-05-10 12:29:20|8.42|7.02|8.49|7.09|8.49|7.09|8.42|7.02|0
1652185770000|2022-05-10 12:29:30|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1652185780000|2022-05-10 12:29:40|8.46|7.06|8.5|7.1|8.5|7.1|8.46|7.06|0
1652185790000|2022-05-10 12:29:50|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652185800000|2022-05-10 12:30:00|8.47|7.07|8.44|7.04|8.47|7.07|8.42|7.02|0
1652185810000|2022-05-10 12:30:10|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1652185820000|2022-05-10 12:30:20|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1652185830000|2022-05-10 12:30:30|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652185840000|2022-05-10 12:30:40|8.4|7|8.38|6.98|8.41|7.01|8.38|6.98|0
1652185850000|2022-05-10 12:30:50|8.37|6.97|8.41|7.01|8.41|7.01|8.36|6.96|0
1652185860000|2022-05-10 12:31:00|8.44|7.04|8.45|7.05|8.47|7.07|8.44|7.04|0
1652185870000|2022-05-10 12:31:10|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652185880000|2022-05-10 12:31:20|8.52|7.12|8.66|7.26|8.66|7.26|8.52|7.12|0
1652185890000|2022-05-10 12:31:30|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1652185900000|2022-05-10 12:31:40|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185910000|2022-05-10 12:31:50|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185920000|2022-05-10 12:32:00|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652185930000|2022-05-10 12:32:10|8.66|7.26|8.68|7.28|8.7|7.3|8.66|7.26|0
1652185940000|2022-05-10 12:32:20|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185950000|2022-05-10 12:32:30|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1652185960000|2022-05-10 12:32:40|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1652185970000|2022-05-10 12:32:50|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652185980000|2022-05-10 12:33:00|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1652185990000|2022-05-10 12:33:10|8.62|7.22|8.6|7.2|8.62|7.22|8.58|7.18|0
1652186000000|2022-05-10 12:33:20|8.58|7.18|8.52|7.12|8.58|7.18|8.52|7.12|0
1652186010000|2022-05-10 12:33:30|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652186020000|2022-05-10 12:33:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186030000|2022-05-10 12:33:50|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652186040000|2022-05-10 12:34:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652186050000|2022-05-10 12:34:10|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186060000|2022-05-10 12:34:20|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652186070000|2022-05-10 12:34:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186080000|2022-05-10 12:34:40|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652186090000|2022-05-10 12:34:50|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1652186100000|2022-05-10 12:35:00|8.53|7.13|8.55|7.15|8.57|7.17|8.53|7.13|0
1652186110000|2022-05-10 12:35:10|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1652186120000|2022-05-10 12:35:20|8.52|7.12|8.53|7.13|8.54|7.14|8.52|7.12|0
1652186130000|2022-05-10 12:35:30|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1652186140000|2022-05-10 12:35:40|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1652186150000|2022-05-10 12:35:50|8.55|7.15|8.55|7.15|8.57|7.17|8.55|7.15|0
1652186160000|2022-05-10 12:36:00|8.57|7.17|8.65|7.25|8.65|7.25|8.57|7.17|0
1652186170000|2022-05-10 12:36:10|8.66|7.26|8.63|7.23|8.66|7.26|8.63|7.23|0
1652186180000|2022-05-10 12:36:20|8.65|7.25|8.63|7.23|8.65|7.25|8.63|7.23|0
1652186190000|2022-05-10 12:36:30|8.61|7.21|8.63|7.23|8.63|7.23|8.61|7.21|0
1652186200000|2022-05-10 12:36:40|8.61|7.21|8.66|7.26|8.66|7.26|8.61|7.21|0
1652186210000|2022-05-10 12:36:50|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652186220000|2022-05-10 12:37:00|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1652186230000|2022-05-10 12:37:10|8.88|7.48|8.84|7.44|8.88|7.48|8.83|7.43|0
1652186240000|2022-05-10 12:37:20|8.91|7.51|8.98|7.58|8.99|7.59|8.91|7.51|0
1652186250000|2022-05-10 12:37:30|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1652186260000|2022-05-10 12:37:40|8.99|7.59|8.89|7.49|8.99|7.59|8.89|7.49|0
1652186270000|2022-05-10 12:37:50|8.93|7.53|8.89|7.49|8.93|7.53|8.89|7.49|0
1652186280000|2022-05-10 12:38:00|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652186290000|2022-05-10 12:38:10|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652186300000|2022-05-10 12:38:20|8.89|7.49|8.96|7.56|8.96|7.56|8.89|7.49|0
1652186310000|2022-05-10 12:38:30|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652186320000|2022-05-10 12:38:40|8.99|7.59|9.03|7.63|9.03|7.63|8.99|7.59|0
1652186330000|2022-05-10 12:38:50|9.01|7.61|8.98|7.58|9.01|7.61|8.98|7.58|0
1652186340000|2022-05-10 12:39:00|9.01|7.61|9.06|7.66|9.06|7.66|9.01|7.61|0
1652186350000|2022-05-10 12:39:10|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1652186360000|2022-05-10 12:39:20|9.01|7.61|9.03|7.63|9.04|7.64|9.01|7.61|0
1652186370000|2022-05-10 12:39:30|9.01|7.61|9.08|7.68|9.08|7.68|9.01|7.61|0
1652186380000|2022-05-10 12:39:40|9.06|7.66|9.06|7.66|9.06|7.66|9.05|7.65|0
1652186390000|2022-05-10 12:39:50|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652186400000|2022-05-10 12:40:00|9.09|7.69|9.06|7.66|9.1|7.7|9.06|7.66|0
1652186410000|2022-05-10 12:40:10|9.04|7.64|9.01|7.61|9.05|7.65|9.01|7.61|0
1652186420000|2022-05-10 12:40:20|8.99|7.59|8.96|7.56|8.99|7.59|8.94|7.54|0
1652186430000|2022-05-10 12:40:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652186440000|2022-05-10 12:40:40|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1652186450000|2022-05-10 12:40:50|8.96|7.56|8.94|7.54|8.96|7.56|8.94|7.54|0
1652186460000|2022-05-10 12:41:00|8.98|7.58|9.13|7.73|9.13|7.73|8.98|7.58|0
1652186470000|2022-05-10 12:41:10|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652186480000|2022-05-10 12:41:20|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1652186490000|2022-05-10 12:41:30|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1652186500000|2022-05-10 12:41:40|9.03|7.63|9.04|7.64|9.08|7.68|9.03|7.63|0
1652186510000|2022-05-10 12:41:50|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652186520000|2022-05-10 12:42:00|9.09|7.69|9.13|7.73|9.13|7.73|9.09|7.69|0
1652186530000|2022-05-10 12:42:10|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652186540000|2022-05-10 12:42:20|9.13|7.73|9.14|7.74|9.16|7.76|9.13|7.73|0
1652186550000|2022-05-10 12:42:30|9.06|7.66|9.08|7.68|9.09|7.69|9.06|7.66|0
1652186560000|2022-05-10 12:42:40|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1652186570000|2022-05-10 12:42:50|9.06|7.66|9.01|7.61|9.06|7.66|9.01|7.61|0
1652186580000|2022-05-10 12:43:00|8.96|7.56|8.92|7.52|8.96|7.56|8.92|7.52|0
1652186590000|2022-05-10 12:43:10|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652186600000|2022-05-10 12:43:20|8.96|7.56|8.94|7.54|8.96|7.56|8.93|7.53|0
1652186610000|2022-05-10 12:43:30|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652186620000|2022-05-10 12:43:40|8.99|7.59|9.01|7.61|9.01|7.61|8.98|7.58|0
1652186630000|2022-05-10 12:43:50|8.99|7.59|8.94|7.54|9.01|7.61|8.94|7.54|0
1652186640000|2022-05-10 12:44:00|8.92|7.52|8.89|7.49|8.92|7.52|8.89|7.49|0
1652186650000|2022-05-10 12:44:10|8.87|7.47|8.89|7.49|8.91|7.51|8.87|7.47|0
1652186660000|2022-05-10 12:44:20|8.86|7.46|8.87|7.47|8.89|7.49|8.86|7.46|0
1652186670000|2022-05-10 12:44:30|8.89|7.49|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186680000|2022-05-10 12:44:40|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652186690000|2022-05-10 12:44:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652186700000|2022-05-10 12:45:00|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652186710000|2022-05-10 12:45:10|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652186720000|2022-05-10 12:45:20|8.9|7.5|8.88|7.48|8.9|7.5|8.87|7.47|0
1652186730000|2022-05-10 12:45:30|8.87|7.47|8.86|7.46|8.87|7.47|8.84|7.44|0
1652186740000|2022-05-10 12:45:40|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186750000|2022-05-10 12:45:50|8.88|7.48|8.83|7.43|8.88|7.48|8.83|7.43|0
1652186760000|2022-05-10 12:46:00|8.81|7.41|8.86|7.46|8.86|7.46|8.81|7.41|0
1652186770000|2022-05-10 12:46:10|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652186780000|2022-05-10 12:46:20|8.89|7.49|8.91|7.51|8.91|7.51|8.88|7.48|0
1652186790000|2022-05-10 12:46:30|8.89|7.49|8.88|7.48|8.89|7.49|8.87|7.47|0
1652186800000|2022-05-10 12:46:40|8.89|7.49|8.89|7.49|8.89|7.49|8.86|7.46|0
1652186810000|2022-05-10 12:46:50|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652186820000|2022-05-10 12:47:00|8.96|7.56|8.91|7.51|8.96|7.56|8.91|7.51|0
1652186840000|2022-05-10 12:47:20|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652186850000|2022-05-10 12:47:30|8.94|7.54|9.01|7.61|9.01|7.61|8.94|7.54|0
1652186860000|2022-05-10 12:47:40|8.97|7.57|8.99|7.59|9.01|7.61|8.97|7.57|0
1652186870000|2022-05-10 12:47:50|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652186880000|2022-05-10 12:48:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652186890000|2022-05-10 12:48:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652186900000|2022-05-10 12:48:20|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652186910000|2022-05-10 12:48:30|8.83|7.43|8.79|7.39|8.84|7.44|8.79|7.39|0
1652186920000|2022-05-10 12:48:40|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1652186930000|2022-05-10 12:48:50|8.76|7.36|8.76|7.36|8.81|7.41|8.76|7.36|0
1652186940000|2022-05-10 12:49:00|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652186950000|2022-05-10 12:49:10|8.86|7.46|8.86|7.46|8.86|7.46|8.84|7.44|0
1652186960000|2022-05-10 12:49:20|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186970000|2022-05-10 12:49:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652186980000|2022-05-10 12:49:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652186990000|2022-05-10 12:49:50|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652187000000|2022-05-10 12:50:00|8.84|7.44|8.82|7.42|8.84|7.44|8.81|7.41|0
1652187010000|2022-05-10 12:50:10|8.84|7.44|8.82|7.42|8.84|7.44|8.81|7.41|0
1652187020000|2022-05-10 12:50:20|8.86|7.46|8.87|7.47|8.89|7.49|8.84|7.44|0
1652187030000|2022-05-10 12:50:30|8.89|7.49|8.87|7.47|8.92|7.52|8.87|7.47|0
1652187040000|2022-05-10 12:50:40|8.89|7.49|8.91|7.51|8.92|7.52|8.89|7.49|0
1652187050000|2022-05-10 12:50:50|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1652187060000|2022-05-10 12:51:00|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652187070000|2022-05-10 12:51:10|8.91|7.51|8.97|7.57|8.97|7.57|8.91|7.51|0
1652187080000|2022-05-10 12:51:20|8.96|7.56|8.96|7.56|8.97|7.57|8.96|7.56|0
1652187090000|2022-05-10 12:51:30|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652187100000|2022-05-10 12:51:40|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1652187110000|2022-05-10 12:51:50|8.92|7.52|8.91|7.51|8.94|7.54|8.91|7.51|0
1652187120000|2022-05-10 12:52:00|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652187130000|2022-05-10 12:52:10|8.9|7.5|8.89|7.49|8.92|7.52|8.89|7.49|0
1652187140000|2022-05-10 12:52:20|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652187150000|2022-05-10 12:52:30|8.81|7.41|8.89|7.49|8.89|7.49|8.81|7.41|0
1652187160000|2022-05-10 12:52:40|8.87|7.47|8.9|7.5|8.92|7.52|8.87|7.47|0
1652187170000|2022-05-10 12:52:50|8.96|7.56|9.07|7.67|9.07|7.67|8.96|7.56|0
1652187180000|2022-05-10 12:53:00|9.06|7.66|9.14|7.74|9.14|7.74|9.06|7.66|0
1652187190000|2022-05-10 12:53:10|9.16|7.76|9.11|7.71|9.16|7.76|9.11|7.71|0
1652187200000|2022-05-10 12:53:20|9.12|7.72|9.12|7.72|9.12|7.72|9.11|7.71|0
1652187210000|2022-05-10 12:53:30|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1652187220000|2022-05-10 12:53:40|9.14|7.74|9.19|7.79|9.21|7.81|9.14|7.74|0
1652187230000|2022-05-10 12:53:50|9.2|7.8|9.26|7.86|9.26|7.86|9.2|7.8|0
1652187240000|2022-05-10 12:54:00|9.23|7.83|9.37|7.97|9.37|7.97|9.23|7.83|0
1652187250000|2022-05-10 12:54:10|9.3|7.9|9.31|7.91|9.33|7.93|9.3|7.9|0
1652187260000|2022-05-10 12:54:20|9.33|7.93|9.38|7.98|9.4|8|9.33|7.93|0
1652187270000|2022-05-10 12:54:30|9.42|8.02|9.38|7.98|9.42|8.02|9.38|7.98|0
1652187280000|2022-05-10 12:54:40|9.37|7.97|9.37|7.97|9.38|7.98|9.37|7.97|0
1652187290000|2022-05-10 12:54:50|9.38|7.98|9.39|7.99|9.39|7.99|9.38|7.98|0
1652187300000|2022-05-10 12:55:00|9.38|7.98|9.44|8.04|9.44|8.04|9.38|7.98|0
1652187310000|2022-05-10 12:55:10|9.42|8.02|9.38|7.98|9.42|8.02|9.38|7.98|0
1652187320000|2022-05-10 12:55:20|9.42|8.02|9.4|8|9.42|8.02|9.4|8|0
1652187330000|2022-05-10 12:55:30|9.38|7.98|9.35|7.95|9.4|8|9.35|7.95|0
1652187340000|2022-05-10 12:55:40|9.31|7.91|9.28|7.88|9.33|7.93|9.28|7.88|0
1652187350000|2022-05-10 12:55:50|9.3|7.9|9.3|7.9|9.33|7.93|9.3|7.9|0
1652187360000|2022-05-10 12:56:00|9.31|7.91|9.35|7.95|9.36|7.96|9.31|7.91|0
1652187370000|2022-05-10 12:56:10|9.36|7.96|9.4|8|9.4|8|9.36|7.96|0
1652187380000|2022-05-10 12:56:20|9.44|8.04|9.47|8.07|9.47|8.07|9.44|8.04|0
1652187390000|2022-05-10 12:56:30|9.49|8.09|9.56|8.16|9.56|8.16|9.49|8.09|0
1652187400000|2022-05-10 12:56:40|9.58|8.18|9.59|8.19|9.59|8.19|9.58|8.18|0
1652187410000|2022-05-10 12:56:50|9.63|8.23|9.58|8.18|9.63|8.23|9.58|8.18|0
1652187420000|2022-05-10 12:57:00|9.61|8.21|9.58|8.18|9.63|8.23|9.58|8.18|0
1652187430000|2022-05-10 12:57:10|9.56|8.16|9.56|8.16|9.58|8.18|9.56|8.16|0
1652187440000|2022-05-10 12:57:20|9.54|8.14|9.58|8.18|9.58|8.18|9.52|8.12|0
1652187450000|2022-05-10 12:57:30|9.56|8.16|9.62|8.22|9.62|8.22|9.56|8.16|0
1652187460000|2022-05-10 12:57:40|9.56|8.16|9.59|8.19|9.59|8.19|9.56|8.16|0
1652187470000|2022-05-10 12:57:50|9.58|8.18|9.58|8.18|9.59|8.19|9.58|8.18|0
1652187480000|2022-05-10 12:58:00|9.59|8.19|9.61|8.21|9.61|8.21|9.58|8.18|0
1652187490000|2022-05-10 12:58:10|9.59|8.19|9.56|8.16|9.59|8.19|9.56|8.16|0
1652187500000|2022-05-10 12:58:20|9.59|8.19|9.63|8.23|9.63|8.23|9.59|8.19|0
1652187510000|2022-05-10 12:58:30|9.64|8.24|9.65|8.25|9.65|8.25|9.63|8.23|0
1652187520000|2022-05-10 12:58:40|9.61|8.21|9.7|8.3|9.7|8.3|9.61|8.21|0
1652187530000|2022-05-10 12:58:50|9.72|8.32|9.68|8.28|9.74|8.34|9.68|8.28|0
1652187540000|2022-05-10 12:59:00|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652187550000|2022-05-10 12:59:10|9.69|8.29|9.72|8.32|9.72|8.32|9.67|8.27|0
1652187560000|2022-05-10 12:59:20|9.74|8.34|9.65|8.25|9.74|8.34|9.65|8.25|0
1652187570000|2022-05-10 12:59:30|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1652187580000|2022-05-10 12:59:40|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652187590000|2022-05-10 12:59:50|9.61|8.21|9.6|8.2|9.61|8.21|9.6|8.2|0
1652187600000|2022-05-10 13:00:00|9.63|8.23|9.66|8.26|9.66|8.26|9.63|8.23|0
1652187610000|2022-05-10 13:00:10|9.65|8.25|9.61|8.21|9.68|8.28|9.61|8.21|0
1652187620000|2022-05-10 13:00:20|9.63|8.23|9.68|8.28|9.68|8.28|9.63|8.23|0
1652187630000|2022-05-10 13:00:30|9.7|8.3|9.66|8.26|9.72|8.32|9.66|8.26|0
1652187640000|2022-05-10 13:00:40|9.65|8.25|9.66|8.26|9.66|8.26|9.65|8.25|0
1652187650000|2022-05-10 13:00:50|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1652187660000|2022-05-10 13:01:00|9.66|8.26|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187670000|2022-05-10 13:01:10|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187680000|2022-05-10 13:01:20|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652187690000|2022-05-10 13:01:30|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1652187700000|2022-05-10 13:01:40|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187710000|2022-05-10 13:01:50|9.68|8.28|9.8|8.4|9.8|8.4|9.68|8.28|0
1652187720000|2022-05-10 13:02:00|9.83|8.43|9.92|8.52|9.92|8.52|9.83|8.43|0
1652187730000|2022-05-10 13:02:10|9.99|8.59|9.96|8.56|10.01|8.61|9.96|8.56|0
1652187740000|2022-05-10 13:02:20|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1652187750000|2022-05-10 13:02:30|9.92|8.52|9.9|8.5|9.94|8.54|9.9|8.5|0
1652187760000|2022-05-10 13:02:40|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652187770000|2022-05-10 13:02:50|10.15|8.75|9.27|7.87|10.18|8.78|9.24|7.84|0
1652187780000|2022-05-10 13:03:00|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1652187790000|2022-05-10 13:03:10|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1652187800000|2022-05-10 13:03:20|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1652187810000|2022-05-10 13:03:30|9.24|7.84|9.26|7.86|9.26|7.86|9.24|7.84|0
1652187820000|2022-05-10 13:03:40|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652187830000|2022-05-10 13:03:50|9.26|7.86|9.26|7.86|9.27|7.87|9.24|7.84|0
1652187840000|2022-05-10 13:04:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1652187850000|2022-05-10 13:04:10|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1652187860000|2022-05-10 13:04:20|9.2|7.8|9.24|7.84|9.24|7.84|9.2|7.8|0
1652187870000|2022-05-10 13:04:30|9.22|7.82|9.29|7.89|9.31|7.91|9.22|7.82|0
1652187880000|2022-05-10 13:04:40|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1652187890000|2022-05-10 13:04:50|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1652187900000|2022-05-10 13:05:00|9.33|7.93|9.34|7.94|9.36|7.96|9.33|7.93|0
1652187910000|2022-05-10 13:05:10|9.31|7.91|9.29|7.89|9.31|7.91|9.24|7.84|0
1652187920000|2022-05-10 13:05:20|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1652187930000|2022-05-10 13:05:30|9.19|7.79|9.19|7.79|9.19|7.79|9.17|7.77|0
1652187940000|2022-05-10 13:05:40|9.24|7.84|9.24|7.84|9.24|7.84|9.22|7.82|0
1652187950000|2022-05-10 13:05:50|9.23|7.83|9.2|7.8|9.24|7.84|9.2|7.8|0
1652187960000|2022-05-10 13:06:00|9.19|7.79|9.15|7.75|9.19|7.79|9.15|7.75|0
1652187970000|2022-05-10 13:06:10|9.2|7.8|9.27|7.87|9.27|7.87|9.2|7.8|0
1652187980000|2022-05-10 13:06:20|9.29|7.89|9.29|7.89|9.29|7.89|9.28|7.88|0
1652187990000|2022-05-10 13:06:30|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1652188000000|2022-05-10 13:06:40|9.27|7.87|9.36|7.96|9.36|7.96|9.27|7.87|0
1652188010000|2022-05-10 13:06:50|9.34|7.94|9.31|7.91|9.34|7.94|9.31|7.91|0
1652188020000|2022-05-10 13:07:00|9.33|7.93|9.34|7.94|9.34|7.94|9.33|7.93|0
1652188030000|2022-05-10 13:07:10|9.36|7.96|9.36|7.96|9.36|7.96|9.34|7.94|0
1652188040000|2022-05-10 13:07:20|9.34|7.94|9.34|7.94|9.36|7.96|9.34|7.94|0
1652188050000|2022-05-10 13:07:30|9.33|7.93|9.31|7.91|9.33|7.93|9.31|7.91|0
1652188060000|2022-05-10 13:07:40|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1652188080000|2022-05-10 13:08:00|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1652188090000|2022-05-10 13:08:10|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1652188110000|2022-05-10 13:08:30|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1652188120000|2022-05-10 13:08:40|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652188130000|2022-05-10 13:08:50|9.22|7.82|9.22|7.82|9.22|7.82|9.22|7.82|0
1652188140000|2022-05-10 13:09:00|9.2|7.8|9.13|7.73|9.2|7.8|9.13|7.73|0
1652188150000|2022-05-10 13:09:10|9.17|7.77|9.18|7.78|9.18|7.78|9.15|7.75|0
1652188160000|2022-05-10 13:09:20|9.15|7.75|9.13|7.73|9.15|7.75|9.12|7.72|0
1652188170000|2022-05-10 13:09:30|9.12|7.72|9.1|7.7|9.12|7.72|9.1|7.7|0
1652188180000|2022-05-10 13:09:40|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188190000|2022-05-10 13:09:50|9.13|7.73|9.14|7.74|9.14|7.74|9.13|7.73|0
1652188200000|2022-05-10 13:10:00|9.13|7.73|9.17|7.77|9.17|7.77|9.13|7.73|0
1652188210000|2022-05-10 13:10:10|9.18|7.78|9.2|7.8|9.2|7.8|9.18|7.78|0
1652188220000|2022-05-10 13:10:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652188230000|2022-05-10 13:10:30|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1652188240000|2022-05-10 13:10:40|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652188250000|2022-05-10 13:10:50|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652188260000|2022-05-10 13:11:00|9.17|7.77|9.17|7.77|9.17|7.77|9.15|7.75|0
1652188270000|2022-05-10 13:11:10|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1652188280000|2022-05-10 13:11:20|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188290000|2022-05-10 13:11:30|9.08|7.68|9.08|7.68|9.1|7.7|9.08|7.68|0
1652188300000|2022-05-10 13:11:40|9.1|7.7|9.11|7.71|9.11|7.71|9.1|7.7|0
1652188310000|2022-05-10 13:11:50|9.13|7.73|9.13|7.73|9.13|7.73|9.13|7.73|0
1652188320000|2022-05-10 13:12:00|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1652188330000|2022-05-10 13:12:10|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1652188340000|2022-05-10 13:12:20|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188350000|2022-05-10 13:12:30|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652188360000|2022-05-10 13:12:40|9.18|7.78|9.22|7.82|9.22|7.82|9.18|7.78|0
1652188370000|2022-05-10 13:12:50|9.25|7.85|9.29|7.89|9.31|7.91|9.24|7.84|0
1652188380000|2022-05-10 13:13:00|9.31|7.91|9.32|7.92|9.34|7.94|9.31|7.91|0
1652188390000|2022-05-10 13:13:10|9.34|7.94|9.34|7.94|9.36|7.96|9.32|7.92|0
1652188400000|2022-05-10 13:13:20|9.32|7.92|9.32|7.92|9.32|7.92|9.31|7.91|0
1652188410000|2022-05-10 13:13:30|9.36|7.96|9.32|7.92|9.36|7.96|9.31|7.91|0
1652188420000|2022-05-10 13:13:40|9.34|7.94|9.32|7.92|9.34|7.94|9.32|7.92|0
1652188430000|2022-05-10 13:13:50|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1652188440000|2022-05-10 13:14:00|9.27|7.87|9.27|7.87|9.29|7.89|9.27|7.87|0
1652188450000|2022-05-10 13:14:10|9.29|7.89|9.27|7.87|9.29|7.89|9.25|7.85|0
1652188460000|2022-05-10 13:14:20|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1652188470000|2022-05-10 13:14:30|9.22|7.82|9.15|7.75|9.22|7.82|9.15|7.75|0
1652188480000|2022-05-10 13:14:40|9.13|7.73|9.15|7.75|9.15|7.75|9.13|7.73|0
1652188490000|2022-05-10 13:14:50|9.17|7.77|9.15|7.75|9.17|7.77|9.15|7.75|0
1652188500000|2022-05-10 13:15:00|9.11|7.71|9.15|7.75|9.15|7.75|9.11|7.71|0
1652188510000|2022-05-10 13:15:10|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188520000|2022-05-10 13:15:20|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1652188530000|2022-05-10 13:15:30|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188540000|2022-05-10 13:15:40|9.11|7.71|9.15|7.75|9.15|7.75|9.11|7.71|0
1652188550000|2022-05-10 13:15:50|9.13|7.73|9.14|7.74|9.14|7.74|9.13|7.73|0
1652188560000|2022-05-10 13:16:00|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1652188570000|2022-05-10 13:16:10|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652188580000|2022-05-10 13:16:20|9.13|7.73|9.13|7.73|9.13|7.73|9.11|7.71|0
1652188590000|2022-05-10 13:16:30|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188600000|2022-05-10 13:16:40|9.18|7.78|9.13|7.73|9.18|7.78|9.13|7.73|0
1652188610000|2022-05-10 13:16:50|9.16|7.76|9.2|7.8|9.2|7.8|9.16|7.76|0
1652188620000|2022-05-10 13:17:00|9.16|7.76|9.22|7.82|9.22|7.82|9.16|7.76|0
1652188630000|2022-05-10 13:17:10|9.25|7.85|9.22|7.82|9.25|7.85|9.22|7.82|0
1652188640000|2022-05-10 13:17:20|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652188650000|2022-05-10 13:17:30|9.23|7.83|9.27|7.87|9.27|7.87|9.23|7.83|0
1652188660000|2022-05-10 13:17:40|9.26|7.86|9.29|7.89|9.3|7.9|9.26|7.86|0
1652188670000|2022-05-10 13:17:50|9.27|7.87|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188680000|2022-05-10 13:18:00|9.27|7.87|9.23|7.83|9.27|7.87|9.23|7.83|0
1652188690000|2022-05-10 13:18:10|9.22|7.82|9.16|7.76|9.22|7.82|9.16|7.76|0
1652188700000|2022-05-10 13:18:20|9.15|7.75|9.15|7.75|9.15|7.75|9.13|7.73|0
1652188710000|2022-05-10 13:18:30|9.13|7.73|9.11|7.71|9.13|7.73|9.09|7.69|0
1652188720000|2022-05-10 13:18:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652188730000|2022-05-10 13:18:50|9.06|7.66|9.04|7.64|9.06|7.66|9.03|7.63|0
1652188740000|2022-05-10 13:19:00|9.06|7.66|9.06|7.66|9.06|7.66|9.04|7.64|0
1652188750000|2022-05-10 13:19:10|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1652188760000|2022-05-10 13:19:20|9.06|7.66|9.06|7.66|9.06|7.66|9.04|7.64|0
1652188770000|2022-05-10 13:19:30|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652188780000|2022-05-10 13:19:40|9.01|7.61|9.01|7.61|9.03|7.63|9.01|7.61|0
1652188790000|2022-05-10 13:19:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652188800000|2022-05-10 13:20:00|8.99|7.59|9.03|7.63|9.04|7.64|8.99|7.59|0
1652188810000|2022-05-10 13:20:10|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652188820000|2022-05-10 13:20:20|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1652188830000|2022-05-10 13:20:30|9.11|7.71|9.18|7.78|9.18|7.78|9.11|7.71|0
1652188840000|2022-05-10 13:20:40|9.16|7.76|9.09|7.69|9.16|7.76|9.09|7.69|0
1652188850000|2022-05-10 13:20:50|9.08|7.68|9.13|7.73|9.13|7.73|9.08|7.68|0
1652188860000|2022-05-10 13:21:00|9.11|7.71|9.13|7.73|9.15|7.75|9.11|7.71|0
1652188870000|2022-05-10 13:21:10|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188880000|2022-05-10 13:21:20|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1652188890000|2022-05-10 13:21:30|9.2|7.8|9.25|7.85|9.25|7.85|9.2|7.8|0
1652188900000|2022-05-10 13:21:40|9.23|7.83|9.18|7.78|9.23|7.83|9.18|7.78|0
1652188910000|2022-05-10 13:21:50|9.2|7.8|9.23|7.83|9.23|7.83|9.2|7.8|0
1652188920000|2022-05-10 13:22:00|9.25|7.85|9.23|7.83|9.27|7.87|9.23|7.83|0
1652188930000|2022-05-10 13:22:10|9.25|7.85|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188940000|2022-05-10 13:22:20|9.27|7.87|9.25|7.85|9.27|7.87|9.23|7.83|0
1652188950000|2022-05-10 13:22:30|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1652188960000|2022-05-10 13:22:40|9.28|7.88|9.28|7.88|9.28|7.88|9.28|7.88|0
1652188970000|2022-05-10 13:22:50|9.27|7.87|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188980000|2022-05-10 13:23:00|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652188990000|2022-05-10 13:23:10|9.25|7.85|9.23|7.83|9.25|7.85|9.23|7.83|0
1652189000000|2022-05-10 13:23:20|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1652189010000|2022-05-10 13:23:30|9.2|7.8|9.2|7.8|9.2|7.8|9.18|7.78|0
1652189020000|2022-05-10 13:23:40|9.18|7.78|9.2|7.8|9.21|7.81|9.18|7.78|0
1652189030000|2022-05-10 13:23:50|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652189040000|2022-05-10 13:24:00|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1652189050000|2022-05-10 13:24:10|9.18|7.78|9.16|7.76|9.2|7.8|9.16|7.76|0
1652189060000|2022-05-10 13:24:20|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1652189070000|2022-05-10 13:24:30|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652189080000|2022-05-10 13:24:40|9.17|7.77|9.21|7.81|9.21|7.81|9.17|7.77|0
1652189090000|2022-05-10 13:24:50|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652189100000|2022-05-10 13:25:00|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652189110000|2022-05-10 13:25:10|9.23|7.83|9.23|7.83|9.23|7.83|9.21|7.81|0
1652189120000|2022-05-10 13:25:20|9.22|7.82|9.23|7.83|9.23|7.83|9.21|7.81|0
1652189130000|2022-05-10 13:25:30|9.25|7.85|9.22|7.82|9.25|7.85|9.22|7.82|0
1652189140000|2022-05-10 13:25:40|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1652189160000|2022-05-10 13:26:00|9.18|7.78|9.18|7.78|9.18|7.78|9.16|7.76|0
1652189170000|2022-05-10 13:26:10|9.19|7.79|9.14|7.74|9.19|7.79|9.14|7.74|0
1652189180000|2022-05-10 13:26:20|9.13|7.73|9.14|7.74|9.14|7.74|9.11|7.71|0
1652189190000|2022-05-10 13:26:30|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652189200000|2022-05-10 13:26:40|9.14|7.74|9.13|7.73|9.16|7.76|9.13|7.73|0
1652189210000|2022-05-10 13:26:50|9.14|7.74|9.11|7.71|9.14|7.74|9.11|7.71|0
1652189220000|2022-05-10 13:27:00|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1652189230000|2022-05-10 13:27:10|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652189240000|2022-05-10 13:27:20|9.13|7.73|9.16|7.76|9.16|7.76|9.13|7.73|0
1652189250000|2022-05-10 13:27:30|9.13|7.73|9.11|7.71|9.16|7.76|9.11|7.71|0
1652189260000|2022-05-10 13:27:40|9.16|7.76|9.23|7.83|9.23|7.83|9.16|7.76|0
1652189270000|2022-05-10 13:27:50|9.27|7.87|9.3|7.9|9.32|7.92|9.27|7.87|0
1652189280000|2022-05-10 13:28:00|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1652189290000|2022-05-10 13:28:10|9.25|7.85|9.28|7.88|9.28|7.88|9.25|7.85|0
1652189300000|2022-05-10 13:28:20|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1652189310000|2022-05-10 13:28:30|9.14|7.74|9.2|7.8|9.23|7.83|9.14|7.74|0
1652189320000|2022-05-10 13:28:40|9.3|7.9|9.27|7.87|9.3|7.9|9.27|7.87|0
1652189330000|2022-05-10 13:28:50|9.28|7.88|9.27|7.87|9.3|7.9|9.27|7.87|0
1652189340000|2022-05-10 13:29:00|9.28|7.88|9.28|7.88|9.29|7.89|9.28|7.88|0
1652189350000|2022-05-10 13:29:10|9.3|7.9|9.33|7.93|9.34|7.94|9.3|7.9|0
1652189360000|2022-05-10 13:29:20|9.32|7.92|9.31|7.91|9.34|7.94|9.31|7.91|0
1652189370000|2022-05-10 13:29:30|9.35|7.95|9.35|7.95|9.35|7.95|9.35|7.95|0
1652189380000|2022-05-10 13:29:40|9.34|7.94|9.32|7.92|9.34|7.94|9.3|7.9|0
1652189390000|2022-05-10 13:29:50|9.34|7.94|9.35|7.95|9.35|7.95|9.34|7.94|0
1652189400000|2022-05-10 13:30:00|9.57|8.17|9.53|8.13|9.57|8.17|9.48|8.08|0
1652189410000|2022-05-10 13:30:10|9.62|8.22|9.77|8.37|9.77|8.37|9.62|8.22|0
1652189420000|2022-05-10 13:30:20|9.8|8.4|9.96|8.56|9.96|8.56|9.8|8.4|0
1652189430000|2022-05-10 13:30:30|10.03|8.63|10.08|8.68|10.08|8.68|10.01|8.61|0
1652189440000|2022-05-10 13:30:40|10.16|8.76|10.24|8.84|10.24|8.84|10.16|8.76|0
1652189450000|2022-05-10 13:30:50|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1652189460000|2022-05-10 13:31:00|10.37|8.97|10.44|9.04|10.44|9.04|10.37|8.97|0
1652189470000|2022-05-10 13:31:10|10.37|8.97|10.22|8.82|10.37|8.97|10.22|8.82|0
1652189480000|2022-05-10 13:31:20|10.29|8.89|10.29|8.89|10.29|8.89|10.22|8.82|0
1652189490000|2022-05-10 13:31:30|10.31|8.91|10.18|8.78|10.31|8.91|10.18|8.78|0
1652189500000|2022-05-10 13:31:40|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652189510000|2022-05-10 13:31:50|10.31|8.91|10.1|8.7|10.31|8.91|10.1|8.7|0
1652189520000|2022-05-10 13:32:00|10.22|8.82|10.22|8.82|10.26|8.86|10.22|8.82|0
1652189530000|2022-05-10 13:32:10|10.2|8.8|10.2|8.8|10.24|8.84|10.2|8.8|0
1652189540000|2022-05-10 13:32:20|10.18|8.78|10.14|8.74|10.18|8.78|10.12|8.72|0
1652189550000|2022-05-10 13:32:30|9.97|8.57|10.06|8.66|10.12|8.72|9.97|8.57|0
1652189560000|2022-05-10 13:32:40|10.03|8.63|9.99|8.59|10.03|8.63|9.99|8.59|0
1652189570000|2022-05-10 13:32:50|10.01|8.61|9.98|8.58|10.01|8.61|9.97|8.57|0
1652189580000|2022-05-10 13:33:00|9.97|8.57|10.24|8.84|10.24|8.84|9.97|8.57|0
1652189590000|2022-05-10 13:33:10|10.18|8.78|10.03|8.63|10.18|8.78|10.03|8.63|0
1652189600000|2022-05-10 13:33:20|10.08|8.68|10.14|8.74|10.14|8.74|10.03|8.63|0
1652189610000|2022-05-10 13:33:30|10.05|8.65|9.81|8.41|10.05|8.65|9.81|8.41|0
1652189620000|2022-05-10 13:33:40|9.88|8.48|9.78|8.38|9.88|8.48|9.75|8.35|0
1652189630000|2022-05-10 13:33:50|9.64|8.24|9.66|8.26|9.66|8.26|9.61|8.21|0
1652189640000|2022-05-10 13:34:00|9.6|8.2|9.62|8.22|9.71|8.31|9.6|8.2|0
1652189650000|2022-05-10 13:34:10|9.67|8.27|9.71|8.31|9.77|8.37|9.67|8.27|0
1652189660000|2022-05-10 13:34:20|9.66|8.26|9.66|8.26|9.69|8.29|9.66|8.26|0
1652189670000|2022-05-10 13:34:30|9.57|8.17|9.74|8.34|9.74|8.34|9.57|8.17|0
1652189680000|2022-05-10 13:34:40|9.6|8.2|9.62|8.22|9.69|8.29|9.6|8.2|0
1652189690000|2022-05-10 13:34:50|9.53|8.13|9.53|8.13|9.57|8.17|9.53|8.13|0
1652189700000|2022-05-10 13:35:00|9.52|8.12|9.39|7.99|9.52|8.12|9.37|7.97|0
1652189710000|2022-05-10 13:35:10|9.42|8.02|9.33|7.93|9.42|8.02|9.27|7.87|0
1652189720000|2022-05-10 13:35:20|9.26|7.86|9.12|7.72|9.26|7.86|9.11|7.71|0
1652189730000|2022-05-10 13:35:30|8.99|7.59|9.04|7.64|9.04|7.64|8.99|7.59|0
1652189740000|2022-05-10 13:35:40|9|7.6|8.92|7.52|9|7.6|8.92|7.52|0
1652189750000|2022-05-10 13:35:50|8.93|7.53|9.09|7.69|9.09|7.69|8.93|7.53|0
1652189760000|2022-05-10 13:36:00|9.1|7.7|8.84|7.44|9.1|7.7|8.84|7.44|0
1652189770000|2022-05-10 13:36:10|8.83|7.43|8.77|7.37|8.84|7.44|8.77|7.37|0
1652189780000|2022-05-10 13:36:20|8.75|7.35|8.7|7.3|8.75|7.35|8.7|7.3|0
1652189790000|2022-05-10 13:36:30|8.64|7.24|8.82|7.42|8.82|7.42|8.64|7.24|0
1652189800000|2022-05-10 13:36:40|8.75|7.35|8.75|7.35|8.77|7.37|8.72|7.32|0
1652189810000|2022-05-10 13:36:50|8.72|7.32|8.83|7.43|8.83|7.43|8.72|7.32|0
1652189820000|2022-05-10 13:37:00|8.9|7.5|8.95|7.55|9.04|7.64|8.9|7.5|0
1652189830000|2022-05-10 13:37:10|9|7.6|8.82|7.42|9|7.6|8.82|7.42|0
1652189840000|2022-05-10 13:37:20|8.88|7.48|8.97|7.57|8.97|7.57|8.88|7.48|0
1652189850000|2022-05-10 13:37:30|9|7.6|8.94|7.54|9|7.6|8.88|7.48|0
1652189860000|2022-05-10 13:37:40|8.85|7.45|9.02|7.62|9.02|7.62|8.85|7.45|0
1652189870000|2022-05-10 13:37:50|8.99|7.59|8.93|7.53|8.99|7.59|8.93|7.53|0
1652189880000|2022-05-10 13:38:00|8.92|7.52|8.95|7.55|8.99|7.59|8.91|7.51|0
1652189890000|2022-05-10 13:38:10|8.92|7.52|8.87|7.47|8.97|7.57|8.87|7.47|0
1652189900000|2022-05-10 13:38:20|8.88|7.48|8.98|7.58|8.98|7.58|8.88|7.48|0
1652189910000|2022-05-10 13:38:30|9.19|7.79|9.09|7.69|9.19|7.79|8.97|7.57|0
1652189920000|2022-05-10 13:38:40|9.21|7.81|9.09|7.69|9.24|7.84|9.09|7.69|0
1652189930000|2022-05-10 13:38:50|9.23|7.83|9.29|7.89|9.3|7.9|9.23|7.83|0
1652189940000|2022-05-10 13:39:00|9.33|7.93|9.28|7.88|9.35|7.95|9.26|7.86|0
1652189950000|2022-05-10 13:39:10|9.26|7.86|9.3|7.9|9.3|7.9|9.23|7.83|0
1652189960000|2022-05-10 13:39:20|9.33|7.93|9.31|7.91|9.33|7.93|9.3|7.9|0
1652189970000|2022-05-10 13:39:30|9.3|7.9|9.33|7.93|9.35|7.95|9.3|7.9|0
1652189980000|2022-05-10 13:39:40|9.28|7.88|9.29|7.89|9.3|7.9|9.28|7.88|0
1652189990000|2022-05-10 13:39:50|9.18|7.78|9.25|7.85|9.33|7.93|9.18|7.78|0
1652190000000|2022-05-10 13:40:00|9.24|7.84|9.21|7.81|9.24|7.84|9.21|7.81|0
1652190010000|2022-05-10 13:40:10|9.19|7.79|9.04|7.64|9.19|7.79|9.04|7.64|0
1652190020000|2022-05-10 13:40:20|9.05|7.65|8.95|7.55|9.05|7.65|8.95|7.55|0
1652190030000|2022-05-10 13:40:30|9.05|7.65|8.93|7.53|9.07|7.67|8.93|7.53|0
1652190040000|2022-05-10 13:40:40|8.95|7.55|8.87|7.47|8.95|7.55|8.87|7.47|0
1652190050000|2022-05-10 13:40:50|8.93|7.53|8.85|7.45|8.93|7.53|8.73|7.33|0
1652190060000|2022-05-10 13:41:00|8.9|7.5|8.84|7.44|8.95|7.55|8.84|7.44|0
1652190070000|2022-05-10 13:41:10|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1652190080000|2022-05-10 13:41:20|8.76|7.36|8.84|7.44|8.84|7.44|8.71|7.31|0
1652190090000|2022-05-10 13:41:30|8.92|7.52|8.83|7.43|8.92|7.52|8.83|7.43|0
1652190100000|2022-05-10 13:41:40|8.82|7.42|8.88|7.48|8.88|7.48|8.77|7.37|0
1652190110000|2022-05-10 13:41:50|8.81|7.41|8.83|7.43|8.95|7.55|8.81|7.41|0
1652190120000|2022-05-10 13:42:00|8.9|7.5|8.86|7.46|8.9|7.5|8.86|7.46|0
1652190130000|2022-05-10 13:42:10|8.85|7.45|8.79|7.39|8.85|7.45|8.79|7.39|0
1652190140000|2022-05-10 13:42:20|8.76|7.36|8.7|7.3|8.76|7.36|8.7|7.3|0
1652190150000|2022-05-10 13:42:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652190160000|2022-05-10 13:42:40|8.83|7.43|8.83|7.43|8.83|7.43|8.78|7.38|0
1652190170000|2022-05-10 13:42:50|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1652190180000|2022-05-10 13:43:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1652190190000|2022-05-10 13:43:10|9.12|7.72|9.14|7.74|9.16|7.76|9.12|7.72|0
1652190200000|2022-05-10 13:43:20|9.19|7.79|9.14|7.74|9.23|7.83|9.14|7.74|0
1652190210000|2022-05-10 13:43:30|9.17|7.77|8.99|7.59|9.21|7.81|8.99|7.59|0
1652190220000|2022-05-10 13:43:40|9.04|7.64|9.24|7.84|9.24|7.84|9.04|7.64|0
1652190230000|2022-05-10 13:43:50|9.12|7.72|9.16|7.76|9.17|7.77|9.12|7.72|0
1652190240000|2022-05-10 13:44:00|9.13|7.73|9.24|7.84|9.24|7.84|9.13|7.73|0
1652190250000|2022-05-10 13:44:10|9.14|7.74|9.11|7.71|9.16|7.76|9.11|7.71|0
1652190260000|2022-05-10 13:44:20|9.05|7.65|9.14|7.74|9.17|7.77|9.05|7.65|0
1652190270000|2022-05-10 13:44:30|9.16|7.76|9.11|7.71|9.16|7.76|9.07|7.67|0
1652190280000|2022-05-10 13:44:40|9.07|7.67|9.09|7.69|9.14|7.74|9.07|7.67|0
1652190290000|2022-05-10 13:44:50|9.11|7.71|9.07|7.67|9.11|7.71|9.04|7.64|0
1652190300000|2022-05-10 13:45:00|8.99|7.59|8.97|7.57|9|7.6|8.97|7.57|0
1652190310000|2022-05-10 13:45:10|8.95|7.55|8.7|7.3|8.95|7.55|8.7|7.3|0
1652190320000|2022-05-10 13:45:20|8.6|7.2|8.7|7.3|8.7|7.3|8.6|7.2|0
1652190330000|2022-05-10 13:45:30|8.67|7.27|8.64|7.24|8.67|7.27|8.62|7.22|0
1652190340000|2022-05-10 13:45:40|8.6|7.2|8.44|7.04|8.6|7.2|8.44|7.04|0
1652190350000|2022-05-10 13:45:50|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1652190360000|2022-05-10 13:46:00|8.46|7.06|8.6|7.2|8.6|7.2|8.46|7.06|0
1652190370000|2022-05-10 13:46:10|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1652190380000|2022-05-10 13:46:20|8.47|7.07|8.47|7.07|8.54|7.14|8.47|7.07|0
1652190390000|2022-05-10 13:46:30|8.39|6.99|8.22|6.82|8.41|7.01|8.22|6.82|0
1652190400000|2022-05-10 13:46:40|8.92|7.52|8.83|7.43|8.92|7.52|8.83|7.43|0
1652190410000|2022-05-10 13:46:50|8.89|7.49|8.18|6.78|8.89|7.49|8.12|6.72|0
1652190420000|2022-05-10 13:47:00|8.12|6.72|8.11|6.71|8.17|6.77|8.11|6.71|0
1652190430000|2022-05-10 13:47:10|8.12|6.72|8.21|6.81|8.22|6.82|8.12|6.72|0
1652190440000|2022-05-10 13:47:20|8.64|7.24|8.71|7.31|8.71|7.31|8.64|7.24|0
1652190450000|2022-05-10 13:47:30|8.75|7.35|8.31|6.91|8.75|7.35|8.31|6.91|0
1652190460000|2022-05-10 13:47:40|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1652190470000|2022-05-10 13:47:50|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1652190480000|2022-05-10 13:48:00|8.14|6.74|8.23|6.83|8.23|6.83|8.13|6.73|0
1652190490000|2022-05-10 13:48:10|8.2|6.8|8.2|6.8|8.23|6.83|8.2|6.8|0
1652190500000|2022-05-10 13:48:20|8.28|6.88|8.24|6.84|8.3|6.9|8.23|6.83|0
1652190510000|2022-05-10 13:48:30|8.27|6.87|8.2|6.8|8.27|6.87|8.19|6.79|0
1652190520000|2022-05-10 13:48:40|8.34|6.94|8.34|6.94|8.34|6.94|8.3|6.9|0
1652190530000|2022-05-10 13:48:50|8.22|6.82|8.23|6.83|8.23|6.83|8.19|6.79|0
1652190540000|2022-05-10 13:49:00|8.22|6.82|8.15|6.75|8.22|6.82|8.15|6.75|0
1652190550000|2022-05-10 13:49:10|8.31|6.91|8.27|6.87|8.31|6.91|8.23|6.83|0
1652190560000|2022-05-10 13:49:20|8.19|6.79|8.09|6.69|8.19|6.79|8.09|6.69|0
1652190570000|2022-05-10 13:49:30|8.06|6.66|8.05|6.65|8.06|6.66|8.02|6.62|0
1652190580000|2022-05-10 13:49:40|8.03|6.63|8.13|6.73|8.13|6.73|8.03|6.63|0
1652190590000|2022-05-10 13:49:50|8.14|6.74|8.14|6.74|8.14|6.74|8.11|6.71|0
1652190600000|2022-05-10 13:50:00|8.06|6.66|8.09|6.69|8.09|6.69|8.05|6.65|0
1652190610000|2022-05-10 13:50:10|8.11|6.71|8.19|6.79|8.22|6.82|8.11|6.71|0
1652190620000|2022-05-10 13:50:20|8.12|6.72|8.08|6.68|8.14|6.74|8.08|6.68|0
1652190630000|2022-05-10 13:50:30|8.13|6.73|8.02|6.62|8.13|6.73|8.02|6.62|0
1652190640000|2022-05-10 13:50:40|7.99|6.59|8.05|6.65|8.05|6.65|7.99|6.59|0
1652190650000|2022-05-10 13:50:50|8.06|6.66|8.1|6.7|8.1|6.7|8.05|6.65|0
1652190660000|2022-05-10 13:51:00|8.05|6.65|8.16|6.76|8.28|6.88|8.05|6.65|0
1652190670000|2022-05-10 13:51:10|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1652190680000|2022-05-10 13:51:20|8.08|6.68|8.09|6.69|8.11|6.71|8.08|6.68|0
1652190690000|2022-05-10 13:51:30|8.11|6.71|8.09|6.69|8.11|6.71|8.06|6.66|0
1652190700000|2022-05-10 13:51:40|8.02|6.62|8.14|6.74|8.14|6.74|8.02|6.62|0
1652190710000|2022-05-10 13:51:50|8.16|6.76|8.16|6.76|8.16|6.76|8.14|6.74|0
1652190720000|2022-05-10 13:52:00|8.22|6.82|8.34|6.94|8.36|6.96|8.22|6.82|0
1652190730000|2022-05-10 13:52:10|8.31|6.91|8.38|6.98|8.41|7.01|8.31|6.91|0
1652190740000|2022-05-10 13:52:20|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1652190750000|2022-05-10 13:52:30|8.49|7.09|8.5|7.1|8.52|7.12|8.44|7.04|0
1652190760000|2022-05-10 13:52:40|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652190770000|2022-05-10 13:52:50|8.49|7.09|8.5|7.1|8.52|7.12|8.49|7.09|0
1652190780000|2022-05-10 13:53:00|8.52|7.12|8.67|7.27|8.67|7.27|8.52|7.12|0
1652190790000|2022-05-10 13:53:10|8.65|7.25|8.63|7.23|8.65|7.25|8.54|7.14|0
1652190800000|2022-05-10 13:53:20|8.68|7.28|8.7|7.3|8.7|7.3|8.67|7.27|0
1652190810000|2022-05-10 13:53:30|8.76|7.36|8.76|7.36|8.76|7.36|8.7|7.3|0
1652190820000|2022-05-10 13:53:40|8.7|7.3|8.71|7.31|8.75|7.35|8.7|7.3|0
1652190830000|2022-05-10 13:53:50|8.67|7.27|8.63|7.23|8.71|7.31|8.63|7.23|0
1652190840000|2022-05-10 13:54:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1652190850000|2022-05-10 13:54:10|8.68|7.28|8.81|7.41|8.81|7.41|8.68|7.28|0
1652190860000|2022-05-10 13:54:20|8.75|7.35|8.59|7.19|8.75|7.35|8.59|7.19|0
1652190870000|2022-05-10 13:54:30|8.6|7.2|8.62|7.22|8.62|7.22|8.53|7.13|0
1652190880000|2022-05-10 13:54:40|8.63|7.23|8.58|7.18|8.65|7.25|8.58|7.18|0
1652190890000|2022-05-10 13:54:50|8.62|7.22|8.6|7.2|8.65|7.25|8.6|7.2|0
1652190900000|2022-05-10 13:55:00|8.62|7.22|8.71|7.31|8.71|7.31|8.6|7.2|0
1652190910000|2022-05-10 13:55:10|8.73|7.33|8.8|7.4|8.85|7.45|8.73|7.33|0
1652190920000|2022-05-10 13:55:20|8.83|7.43|8.85|7.45|8.86|7.46|8.83|7.43|0
1652190930000|2022-05-10 13:55:30|8.88|7.48|8.93|7.53|8.93|7.53|8.88|7.48|0
1652190940000|2022-05-10 13:55:40|8.96|7.56|8.81|7.41|8.96|7.56|8.81|7.41|0
1652190950000|2022-05-10 13:55:50|8.86|7.46|8.78|7.38|8.86|7.46|8.78|7.38|0
1652190960000|2022-05-10 13:56:00|8.81|7.41|8.83|7.43|8.83|7.43|8.78|7.38|0
1652190970000|2022-05-10 13:56:10|8.78|7.38|8.7|7.3|8.78|7.38|8.7|7.3|0
1652190980000|2022-05-10 13:56:20|8.71|7.31|8.53|7.13|8.71|7.31|8.52|7.12|0
1652190990000|2022-05-10 13:56:30|8.57|7.17|8.63|7.23|8.63|7.23|8.55|7.15|0
1652191000000|2022-05-10 13:56:40|8.62|7.22|8.86|7.46|8.86|7.46|8.62|7.22|0
1652191010000|2022-05-10 13:56:50|8.85|7.45|8.96|7.56|9.02|7.62|8.85|7.45|0
1652191020000|2022-05-10 13:57:00|8.98|7.58|9.05|7.65|9.05|7.65|8.98|7.58|0
1652191030000|2022-05-10 13:57:10|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652191040000|2022-05-10 13:57:20|9.05|7.65|9.02|7.62|9.05|7.65|8.98|7.58|0
1652191050000|2022-05-10 13:57:30|8.95|7.55|8.8|7.4|8.96|7.56|8.8|7.4|0
1652191060000|2022-05-10 13:57:40|8.89|7.49|8.86|7.46|8.89|7.49|8.86|7.46|0
1652191070000|2022-05-10 13:57:50|8.82|7.42|8.93|7.53|8.93|7.53|8.82|7.42|0
1652191080000|2022-05-10 13:58:00|8.94|7.54|9.01|7.61|9.01|7.61|8.94|7.54|0
1652191090000|2022-05-10 13:58:10|8.95|7.55|8.89|7.49|8.95|7.55|8.86|7.46|0
1652191100000|2022-05-10 13:58:20|8.9|7.5|8.9|7.5|8.9|7.5|8.85|7.45|0
1652191110000|2022-05-10 13:58:30|8.88|7.48|8.98|7.58|8.98|7.58|8.88|7.48|0
1652191120000|2022-05-10 13:58:40|9.05|7.65|9.22|7.82|9.24|7.84|9.03|7.63|0
1652191130000|2022-05-10 13:58:50|9.19|7.79|9.24|7.84|9.24|7.84|9.19|7.79|0
1652191140000|2022-05-10 13:59:00|9.19|7.79|9.19|7.79|9.22|7.82|9.19|7.79|0
1652191150000|2022-05-10 13:59:10|9.16|7.76|9.2|7.8|9.2|7.8|9.16|7.76|0
1652191160000|2022-05-10 13:59:20|9.19|7.79|9.15|7.75|9.22|7.82|9.12|7.72|0
1652191170000|2022-05-10 13:59:30|9.19|7.79|9.07|7.67|9.19|7.79|9.07|7.67|0
1652191180000|2022-05-10 13:59:40|9.08|7.68|9.16|7.76|9.2|7.8|9.08|7.68|0
1652191190000|2022-05-10 13:59:50|9.2|7.8|9.4|8|9.4|8|9.2|7.8|0
1652191200000|2022-05-10 14:00:00|9.45|8.05|9.28|7.88|9.45|8.05|9.27|7.87|0
1652191210000|2022-05-10 14:00:10|9.39|7.99|9.45|8.05|9.45|8.05|9.36|7.96|0
1652191220000|2022-05-10 14:00:20|9.43|8.03|9.45|8.05|9.47|8.07|9.41|8.01|0
1652191230000|2022-05-10 14:00:30|9.39|7.99|9.29|7.89|9.39|7.99|9.29|7.89|0
1652191240000|2022-05-10 14:00:40|9.25|7.85|9.13|7.73|9.25|7.85|9.13|7.73|0
1652191250000|2022-05-10 14:00:50|8.98|7.58|8.91|7.51|8.98|7.58|8.91|7.51|0
1652191260000|2022-05-10 14:01:00|8.9|7.5|9.12|7.72|9.12|7.72|8.9|7.5|0
1652191270000|2022-05-10 14:01:10|9.2|7.8|9.25|7.85|9.27|7.87|9.2|7.8|0
1652191280000|2022-05-10 14:01:20|9.27|7.87|9.24|7.84|9.27|7.87|9.19|7.79|0
1652191290000|2022-05-10 14:01:30|9.27|7.87|9.15|7.75|9.29|7.89|9.15|7.75|0
1652191300000|2022-05-10 14:01:40|9.25|7.85|9.17|7.77|9.25|7.85|9.15|7.75|0
1652191310000|2022-05-10 14:01:50|9.12|7.72|9.06|7.66|9.12|7.72|9.03|7.63|0
1652191320000|2022-05-10 14:02:00|9.04|7.64|8.92|7.52|9.04|7.64|8.87|7.47|0
1652191330000|2022-05-10 14:02:10|8.86|7.46|8.91|7.51|8.91|7.51|8.84|7.44|0
1652191340000|2022-05-10 14:02:20|8.95|7.55|9.03|7.63|9.03|7.63|8.91|7.51|0
1652191350000|2022-05-10 14:02:30|9.16|7.76|9.27|7.87|9.27|7.87|9.16|7.76|0
1652191360000|2022-05-10 14:02:40|9.25|7.85|9.37|7.97|9.37|7.97|9.25|7.85|0
1652191370000|2022-05-10 14:02:50|9.41|8.01|9.43|8.03|9.48|8.08|9.41|8.01|0
1652191380000|2022-05-10 14:03:00|9.54|8.14|9.55|8.15|9.55|8.15|9.54|8.14|0
1652191390000|2022-05-10 14:03:10|9.59|8.19|9.57|8.17|9.61|8.21|9.57|8.17|0
1652191400000|2022-05-10 14:03:20|9.61|8.21|9.69|8.29|9.69|8.29|9.61|8.21|0
1652191410000|2022-05-10 14:03:30|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1652191420000|2022-05-10 14:03:40|9.7|8.3|9.61|8.21|9.7|8.3|9.57|8.17|0
1652191430000|2022-05-10 14:03:50|9.63|8.23|9.7|8.3|9.7|8.3|9.63|8.23|0
1652191440000|2022-05-10 14:04:00|9.72|8.32|9.7|8.3|9.73|8.33|9.7|8.3|0
1652191450000|2022-05-10 14:04:10|9.73|8.33|9.73|8.33|9.73|8.33|9.72|8.32|0
1652191460000|2022-05-10 14:04:20|9.72|8.32|9.66|8.26|9.72|8.32|9.66|8.26|0
1652191470000|2022-05-10 14:04:30|9.63|8.23|9.64|8.24|9.64|8.24|9.61|8.21|0
1652191480000|2022-05-10 14:04:40|9.59|8.19|9.61|8.21|9.64|8.24|9.59|8.19|0
1652191490000|2022-05-10 14:04:50|9.57|8.17|9.66|8.26|9.66|8.26|9.57|8.17|0
1652191500000|2022-05-10 14:05:00|9.68|8.28|9.73|8.33|9.73|8.33|9.66|8.26|0
1652191510000|2022-05-10 14:05:10|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1652191520000|2022-05-10 14:05:20|9.72|8.32|9.54|8.14|9.72|8.32|9.46|8.06|0
1652191530000|2022-05-10 14:05:30|9.57|8.17|9.55|8.15|9.57|8.17|9.55|8.15|0
1652191540000|2022-05-10 14:05:40|9.43|8.03|9.48|8.08|9.48|8.08|9.39|7.99|0
1652191550000|2022-05-10 14:05:50|9.44|8.04|9.48|8.08|9.57|8.17|9.44|8.04|0
1652191560000|2022-05-10 14:06:00|9.53|8.13|9.7|8.3|9.7|8.3|9.53|8.13|0
1652191570000|2022-05-10 14:06:10|9.72|8.32|9.72|8.32|9.72|8.32|9.7|8.3|0
1652191580000|2022-05-10 14:06:20|9.99|8.59|10.07|8.67|10.07|8.67|9.97|8.57|0
1652191590000|2022-05-10 14:06:30|10|8.6|10.03|8.63|10.03|8.63|9.97|8.57|0
1652191600000|2022-05-10 14:06:40|10.05|8.65|10.07|8.67|10.09|8.69|10.05|8.65|0
1652191610000|2022-05-10 14:06:50|10.08|8.68|10.05|8.65|10.1|8.7|10.05|8.65|0
1652191620000|2022-05-10 14:07:00|9.99|8.59|10.06|8.66|10.06|8.66|9.97|8.57|0
1652191630000|2022-05-10 14:07:10|10.08|8.68|10.1|8.7|10.1|8.7|10.07|8.67|0
1652191640000|2022-05-10 14:07:20|10.08|8.68|10.05|8.65|10.08|8.68|10.05|8.65|0
1652191650000|2022-05-10 14:07:30|10.07|8.67|10.03|8.63|10.09|8.69|10.03|8.63|0
1652191660000|2022-05-10 14:07:40|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1652191670000|2022-05-10 14:07:50|9.99|8.59|9.95|8.55|9.99|8.59|9.93|8.53|0
1652191680000|2022-05-10 14:08:00|9.99|8.59|9.97|8.57|10.03|8.63|9.97|8.57|0
1652191690000|2022-05-10 14:08:10|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652191700000|2022-05-10 14:08:20|9.99|8.59|9.94|8.54|10|8.6|9.94|8.54|0
1652191710000|2022-05-10 14:08:30|9.93|8.53|9.88|8.48|9.93|8.53|9.88|8.48|0
1652191720000|2022-05-10 14:08:40|9.86|8.46|9.82|8.42|9.86|8.46|9.81|8.41|0
1652191730000|2022-05-10 14:08:50|9.93|8.53|10.05|8.65|10.05|8.65|9.93|8.53|0
1652191740000|2022-05-10 14:09:00|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1652191750000|2022-05-10 14:09:10|10.01|8.61|9.9|8.5|10.01|8.61|9.9|8.5|0
1652191760000|2022-05-10 14:09:20|9.82|8.42|9.5|8.1|9.82|8.42|9.46|8.06|0
1652191770000|2022-05-10 14:09:30|9.6|8.2|9.53|8.13|9.6|8.2|9.53|8.13|0
1652191780000|2022-05-10 14:09:40|9.54|8.14|9.35|7.95|9.54|8.14|9.35|7.95|0
1652191790000|2022-05-10 14:09:50|9.48|8.08|9.44|8.04|9.5|8.1|9.44|8.04|0
1652191800000|2022-05-10 14:10:00|9.55|8.15|9.64|8.24|9.66|8.26|9.55|8.15|0
1652191810000|2022-05-10 14:10:10|9.57|8.17|9.7|8.3|9.7|8.3|9.57|8.17|0
1652191820000|2022-05-10 14:10:20|9.66|8.26|9.8|8.4|9.84|8.44|9.66|8.26|0
1652191830000|2022-05-10 14:10:30|9.76|8.36|9.53|8.13|9.77|8.37|9.53|8.13|0
1652191840000|2022-05-10 14:10:40|9.5|8.1|9.48|8.08|9.51|8.11|9.48|8.08|0
1652191850000|2022-05-10 14:10:50|9.41|8.01|9.32|7.92|9.41|8.01|9.32|7.92|0
1652191860000|2022-05-10 14:11:00|9.17|7.77|9.22|7.82|9.3|7.9|9.17|7.77|0
1652191870000|2022-05-10 14:11:10|9.25|7.85|9.25|7.85|9.25|7.85|9.23|7.83|0
1652191880000|2022-05-10 14:11:20|9.34|7.94|9.41|8.01|9.44|8.04|9.34|7.94|0
1652191890000|2022-05-10 14:11:30|9.43|8.03|9.28|7.88|9.43|8.03|9.28|7.88|0
1652191900000|2022-05-10 14:11:40|9.25|7.85|9.36|7.96|9.36|7.96|9.25|7.85|0
1652191910000|2022-05-10 14:11:50|9.41|8.01|9.32|7.92|9.41|8.01|9.3|7.9|0
1652191920000|2022-05-10 14:12:00|9.24|7.84|9.37|7.97|9.37|7.97|9.24|7.84|0
1652191930000|2022-05-10 14:12:10|9.44|8.04|9.37|7.97|9.44|8.04|9.37|7.97|0
1652191940000|2022-05-10 14:12:20|9.22|7.82|9.32|7.92|9.34|7.94|9.22|7.82|0
1652191950000|2022-05-10 14:12:30|9.29|7.89|9.22|7.82|9.32|7.92|9.22|7.82|0
1652191960000|2022-05-10 14:12:40|9.19|7.79|8.98|7.58|9.19|7.79|8.98|7.58|0
1652191970000|2022-05-10 14:12:50|8.99|7.59|9.04|7.64|9.1|7.7|8.99|7.59|0
1652191980000|2022-05-10 14:13:00|9.03|7.63|8.82|7.42|9.03|7.63|8.82|7.42|0
1652191990000|2022-05-10 14:13:10|8.84|7.44|8.85|7.45|8.89|7.49|8.84|7.44|0
1652192000000|2022-05-10 14:13:20|8.87|7.47|8.76|7.36|8.89|7.49|8.76|7.36|0
1652192010000|2022-05-10 14:13:30|8.79|7.39|8.89|7.49|8.89|7.49|8.71|7.31|0
1652192020000|2022-05-10 14:13:40|8.92|7.52|8.93|7.53|8.93|7.53|8.91|7.51|0
1652192030000|2022-05-10 14:13:50|8.92|7.52|8.87|7.47|8.93|7.53|8.87|7.47|0
1652192040000|2022-05-10 14:14:00|8.91|7.51|9.27|7.87|9.27|7.87|8.91|7.51|0
1652192050000|2022-05-10 14:14:10|9.28|7.88|9.28|7.88|9.28|7.88|9.2|7.8|0
1652192060000|2022-05-10 14:14:20|9.2|7.8|9.06|7.66|9.22|7.82|9.01|7.61|0
1652192070000|2022-05-10 14:14:30|9.09|7.69|9.25|7.85|9.25|7.85|9.09|7.69|0
1652192080000|2022-05-10 14:14:40|9.22|7.82|9.18|7.78|9.27|7.87|9.18|7.78|0
1652192090000|2022-05-10 14:14:50|9.2|7.8|9.01|7.61|9.2|7.8|9.01|7.61|0
1652192100000|2022-05-10 14:15:00|8.94|7.54|9.09|7.69|9.09|7.69|8.94|7.54|0
1652192110000|2022-05-10 14:15:10|9.11|7.71|9.13|7.73|9.15|7.75|9.11|7.71|0
1652192120000|2022-05-10 14:15:20|9.25|7.85|9.34|7.94|9.34|7.94|9.25|7.85|0
1652192130000|2022-05-10 14:15:30|9.5|8.1|9.42|8.02|9.5|8.1|9.42|8.02|0
1652192140000|2022-05-10 14:15:40|9.34|7.94|9.34|7.94|9.34|7.94|9.34|7.94|0
1652192150000|2022-05-10 14:15:50|9.3|7.9|9.34|7.94|9.34|7.94|9.3|7.9|0
1652192160000|2022-05-10 14:16:00|9.37|7.97|9.36|7.96|9.43|8.03|9.32|7.92|0
1652192170000|2022-05-10 14:16:10|9.41|8.01|9.48|8.08|9.5|8.1|9.41|8.01|0
1652192180000|2022-05-10 14:16:20|9.46|8.06|9.48|8.08|9.53|8.13|9.46|8.06|0
1652192190000|2022-05-10 14:16:30|9.55|8.15|9.44|8.04|9.55|8.15|9.41|8.01|0
1652192200000|2022-05-10 14:16:40|9.41|8.01|9.16|7.76|9.41|8.01|9.16|7.76|0
1652192210000|2022-05-10 14:16:50|9.21|7.81|9.42|8.02|9.42|8.02|9.21|7.81|0
1652192220000|2022-05-10 14:17:00|9.27|7.87|9.24|7.84|9.33|7.93|9.24|7.84|0
1652192230000|2022-05-10 14:17:10|9.25|7.85|9.14|7.74|9.25|7.85|9.14|7.74|0
1652192240000|2022-05-10 14:17:20|9.23|7.83|9.16|7.76|9.25|7.85|9.16|7.76|0
1652192250000|2022-05-10 14:17:30|9.08|7.68|9.03|7.63|9.08|7.68|8.96|7.56|0
1652192260000|2022-05-10 14:17:40|9.05|7.65|9.14|7.74|9.14|7.74|9.03|7.63|0
1652192270000|2022-05-10 14:17:50|9.27|7.87|9.41|8.01|9.41|8.01|9.27|7.87|0
1652192280000|2022-05-10 14:18:00|9.36|7.96|9.21|7.81|9.39|7.99|9.21|7.81|0
1652192290000|2022-05-10 14:18:10|9.17|7.77|9.21|7.81|9.32|7.92|9.17|7.77|0
1652192300000|2022-05-10 14:18:20|9.3|7.9|9.27|7.87|9.3|7.9|9.27|7.87|0
1652192310000|2022-05-10 14:18:30|9.31|7.91|9.21|7.81|9.31|7.91|9.21|7.81|0
1652192320000|2022-05-10 14:18:40|9.18|7.78|9.23|7.83|9.23|7.83|9.13|7.73|0
1652192330000|2022-05-10 14:18:50|9.26|7.86|9.28|7.88|9.28|7.88|9.21|7.81|0
1652192340000|2022-05-10 14:19:00|9.14|7.74|9.11|7.71|9.14|7.74|9.06|7.66|0
1652192350000|2022-05-10 14:19:10|9.13|7.73|8.95|7.55|9.13|7.73|8.89|7.49|0
1652192360000|2022-05-10 14:19:20|8.92|7.52|8.94|7.54|9.01|7.61|8.86|7.46|0
1652192370000|2022-05-10 14:19:30|9.04|7.64|8.96|7.56|9.04|7.64|8.9|7.5|0
1652192380000|2022-05-10 14:19:40|8.91|7.51|9.02|7.62|9.02|7.62|8.91|7.51|0
1652192390000|2022-05-10 14:19:50|9.14|7.74|9.08|7.68|9.14|7.74|9.08|7.68|0
1652192400000|2022-05-10 14:20:00|9.1|7.7|8.97|7.57|9.11|7.71|8.97|7.57|0
1652192410000|2022-05-10 14:20:10|9.05|7.65|9.13|7.73|9.18|7.78|9.05|7.65|0
1652192420000|2022-05-10 14:20:20|8.75|7.35|8.75|7.35|8.77|7.37|8.75|7.35|0
1652192430000|2022-05-10 14:20:30|8.31|6.91|8.31|6.91|8.37|6.97|8.31|6.91|0
1652192440000|2022-05-10 14:20:40|8.23|6.83|8.26|6.86|8.31|6.91|8.23|6.83|0
1652192450000|2022-05-10 14:20:50|8.34|6.94|8.62|7.22|8.62|7.22|8.29|6.89|0
1652192460000|2022-05-10 14:21:00|8.74|7.34|8.73|7.33|8.82|7.42|8.72|7.32|0
1652192470000|2022-05-10 14:21:10|8.78|7.38|8.72|7.32|8.78|7.38|8.72|7.32|0
1652192480000|2022-05-10 14:21:20|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1652192490000|2022-05-10 14:21:30|8.55|7.15|8.43|7.03|8.55|7.15|8.42|7.02|0
1652192500000|2022-05-10 14:21:40|8.35|6.95|8.3|6.9|8.37|6.97|8.3|6.9|0
1652192510000|2022-05-10 14:21:50|8.37|6.97|8.35|6.95|8.38|6.98|8.31|6.91|0
1652192520000|2022-05-10 14:22:00|8.48|7.08|8.23|6.83|8.48|7.08|8.23|6.83|0
1652192530000|2022-05-10 14:22:10|8.2|6.8|8.16|6.76|8.24|6.84|8.15|6.75|0
1652192540000|2022-05-10 14:22:20|8.15|6.75|7.95|6.55|8.15|6.75|7.95|6.55|0
1652192550000|2022-05-10 14:22:30|8.04|6.64|8.09|6.69|8.12|6.72|8.04|6.64|0
1652192560000|2022-05-10 14:22:40|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1652192570000|2022-05-10 14:22:50|8.16|6.76|8.02|6.62|8.16|6.76|8.02|6.62|0
1652192580000|2022-05-10 14:23:00|8.04|6.64|7.82|6.42|8.04|6.64|7.79|6.39|0
1652192590000|2022-05-10 14:23:10|7.85|6.45|7.88|6.48|7.88|6.48|7.82|6.42|0
1652192600000|2022-05-10 14:23:20|7.84|6.44|7.79|6.39|7.84|6.44|7.79|6.39|0
1652192610000|2022-05-10 14:23:30|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1652192620000|2022-05-10 14:23:40|7.82|6.42|7.79|6.39|7.83|6.43|7.79|6.39|0
1652192630000|2022-05-10 14:23:50|7.78|6.38|7.83|6.43|7.84|6.44|7.78|6.38|0
1652192640000|2022-05-10 14:24:00|7.87|6.47|8.04|6.64|8.07|6.67|7.87|6.47|0
1652192650000|2022-05-10 14:24:10|7.97|6.57|7.85|6.45|7.98|6.58|7.85|6.45|0
1652192660000|2022-05-10 14:24:20|7.87|6.47|7.97|6.57|7.97|6.57|7.87|6.47|0
1652192670000|2022-05-10 14:24:30|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1652192680000|2022-05-10 14:24:40|8.07|6.67|8.18|6.78|8.18|6.78|8.05|6.65|0
1652192690000|2022-05-10 14:24:50|8.1|6.7|8.08|6.68|8.12|6.72|8.08|6.68|0
1652192700000|2022-05-10 14:25:00|8.07|6.67|8.01|6.61|8.07|6.67|7.95|6.55|0
1652192710000|2022-05-10 14:25:10|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1652192720000|2022-05-10 14:25:20|8.05|6.65|8.08|6.68|8.1|6.7|8.05|6.65|0
1652192730000|2022-05-10 14:25:30|8.1|6.7|8.07|6.67|8.12|6.72|8.07|6.67|0
1652192740000|2022-05-10 14:25:40|7.93|6.53|8.02|6.62|8.02|6.62|7.93|6.53|0
1652192750000|2022-05-10 14:25:50|7.98|6.58|8.01|6.61|8.01|6.61|7.96|6.56|0
1652192760000|2022-05-10 14:26:00|8.07|6.67|8.05|6.65|8.12|6.72|8.05|6.65|0
1652192770000|2022-05-10 14:26:10|8.08|6.68|8.13|6.73|8.13|6.73|8.08|6.68|0
1652192780000|2022-05-10 14:26:20|8.02|6.62|8.05|6.65|8.07|6.67|8.02|6.62|0
1652192790000|2022-05-10 14:26:30|8.16|6.76|8.08|6.68|8.16|6.76|8.06|6.66|0
1652192800000|2022-05-10 14:26:40|7.88|6.48|7.81|6.41|7.89|6.49|7.81|6.41|0
1652192810000|2022-05-10 14:26:50|7.83|6.43|7.82|6.42|7.84|6.44|7.79|6.39|0
1652192820000|2022-05-10 14:27:00|7.87|6.47|7.83|6.43|7.87|6.47|7.83|6.43|0
1652192830000|2022-05-10 14:27:10|7.78|6.38|7.7|6.3|7.78|6.38|7.7|6.3|0
1652192840000|2022-05-10 14:27:20|7.76|6.36|7.81|6.41|7.84|6.44|7.73|6.33|0
1652192850000|2022-05-10 14:27:30|7.75|6.35|7.65|6.25|7.75|6.35|7.65|6.25|0
1652192860000|2022-05-10 14:27:40|7.59|6.19|7.61|6.21|7.63|6.23|7.59|6.19|0
1652192870000|2022-05-10 14:27:50|7.6|6.2|7.57|6.17|7.64|6.24|7.57|6.17|0
1652192880000|2022-05-10 14:28:00|7.61|6.21|7.54|6.14|7.61|6.21|7.54|6.14|0
1652192890000|2022-05-10 14:28:10|7.45|6.05|7.51|6.11|7.51|6.11|7.45|6.05|0
1652192900000|2022-05-10 14:28:20|7.55|6.15|7.55|6.15|7.57|6.17|7.55|6.15|0
1652192910000|2022-05-10 14:28:30|7.58|6.18|7.48|6.08|7.58|6.18|7.48|6.08|0
1652192920000|2022-05-10 14:28:40|7.5|6.1|7.42|6.02|7.51|6.11|7.42|6.02|0
1652192930000|2022-05-10 14:28:50|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652192940000|2022-05-10 14:29:00|7.48|6.08|7.58|6.18|7.58|6.18|7.48|6.08|0
1652192950000|2022-05-10 14:29:10|7.63|6.23|7.64|6.24|7.66|6.26|7.61|6.21|0
1652192960000|2022-05-10 14:29:20|7.69|6.29|7.76|6.36|7.79|6.39|7.69|6.29|0
1652192970000|2022-05-10 14:29:30|7.81|6.41|7.73|6.33|7.82|6.42|7.73|6.33|0
1652192980000|2022-05-10 14:29:40|7.72|6.32|7.78|6.38|7.78|6.38|7.72|6.32|0
1652192990000|2022-05-10 14:29:50|7.76|6.36|7.78|6.38|7.78|6.38|7.7|6.3|0
1652193000000|2022-05-10 14:30:00|7.76|6.36|7.73|6.33|7.76|6.36|7.67|6.27|0
1652193010000|2022-05-10 14:30:10|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1652193020000|2022-05-10 14:30:20|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1652193030000|2022-05-10 14:30:30|7.71|6.31|7.67|6.27|7.71|6.31|7.64|6.24|0
1652193040000|2022-05-10 14:30:40|7.73|6.33|7.67|6.27|7.74|6.34|7.67|6.27|0
1652193050000|2022-05-10 14:30:50|7.69|6.29|7.73|6.33|7.75|6.35|7.69|6.29|0
1652193060000|2022-05-10 14:31:00|7.75|6.35|7.81|6.41|7.81|6.41|7.72|6.32|0
1652193070000|2022-05-10 14:31:10|7.64|6.24|7.65|6.25|7.65|6.25|7.57|6.17|0
1652193080000|2022-05-10 14:31:20|7.7|6.3|7.71|6.31|7.79|6.39|7.69|6.29|0
1652193090000|2022-05-10 14:31:30|7.69|6.29|7.7|6.3|7.76|6.36|7.69|6.29|0
1652193100000|2022-05-10 14:31:40|7.64|6.24|7.61|6.21|7.64|6.24|7.6|6.2|0
1652193110000|2022-05-10 14:31:50|7.6|6.2|7.73|6.33|7.73|6.33|7.6|6.2|0
1652193120000|2022-05-10 14:32:00|7.62|6.22|7.62|6.22|7.65|6.25|7.62|6.22|0
1652193130000|2022-05-10 14:32:10|7.63|6.23|7.57|6.17|7.63|6.23|7.55|6.15|0
1652193140000|2022-05-10 14:32:20|7.61|6.21|7.58|6.18|7.61|6.21|7.58|6.18|0
1652193150000|2022-05-10 14:32:30|7.55|6.15|7.69|6.29|7.69|6.29|7.55|6.15|0
1652193160000|2022-05-10 14:32:40|7.82|6.42|7.82|6.42|7.82|6.42|7.78|6.38|0
1652193170000|2022-05-10 14:32:50|7.8|6.4|7.82|6.42|7.82|6.42|7.79|6.39|0
1652193180000|2022-05-10 14:33:00|7.94|6.54|7.83|6.43|7.94|6.54|7.83|6.43|0
1652193190000|2022-05-10 14:33:10|7.75|6.35|7.63|6.23|7.78|6.38|7.61|6.21|0
1652193200000|2022-05-10 14:33:20|7.65|6.25|7.64|6.24|7.66|6.26|7.6|6.2|0
1652193210000|2022-05-10 14:33:30|7.6|6.2|7.55|6.15|7.6|6.2|7.55|6.15|0
1652193220000|2022-05-10 14:33:40|7.47|6.07|7.42|6.02|7.47|6.07|7.41|6.01|0
1652193230000|2022-05-10 14:33:50|7.48|6.08|7.31|5.91|7.48|6.08|7.31|5.91|0
1652193240000|2022-05-10 14:34:00|7.32|5.92|7.28|5.88|7.32|5.92|7.26|5.86|0
1652193250000|2022-05-10 14:34:10|7.25|5.85|7.34|5.94|7.34|5.94|7.25|5.85|0
1652193260000|2022-05-10 14:34:20|7.29|5.89|7.26|5.86|7.29|5.89|7.25|5.85|0
1652193270000|2022-05-10 14:34:30|7.29|5.89|7.36|5.96|7.36|5.96|7.29|5.89|0
1652193280000|2022-05-10 14:34:40|7.42|6.02|7.38|5.98|7.42|6.02|7.38|5.98|0
1652193290000|2022-05-10 14:34:50|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652193300000|2022-05-10 14:35:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1652193310000|2022-05-10 14:35:10|7.41|6.01|7.36|5.96|7.41|6.01|7.36|5.96|0
1652193320000|2022-05-10 14:35:20|7.35|5.95|7.39|5.99|7.41|6.01|7.35|5.95|0
1652193330000|2022-05-10 14:35:30|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1652193340000|2022-05-10 14:35:40|7.41|6.01|7.34|5.94|7.41|6.01|7.31|5.91|0
1652193350000|2022-05-10 14:35:50|7.32|5.92|7.29|5.89|7.34|5.94|7.28|5.88|0
1652193360000|2022-05-10 14:36:00|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1652193370000|2022-05-10 14:36:10|7.41|6.01|7.34|5.94|7.41|6.01|7.31|5.91|0
1652193380000|2022-05-10 14:36:20|7.32|5.92|7.41|6.01|7.41|6.01|7.32|5.92|0
1652193390000|2022-05-10 14:36:30|7.34|5.94|7.29|5.89|7.34|5.94|7.29|5.89|0
1652193400000|2022-05-10 14:36:40|7.26|5.86|7.26|5.86|7.26|5.86|7.24|5.84|0
1652193410000|2022-05-10 14:36:50|7.22|5.82|7.22|5.82|7.24|5.84|7.21|5.81|0
1652193420000|2022-05-10 14:37:00|7.24|5.84|7.31|5.91|7.31|5.91|7.24|5.84|0
1652193430000|2022-05-10 14:37:10|7.32|5.92|7.26|5.86|7.32|5.92|7.26|5.86|0
1652193440000|2022-05-10 14:37:20|7.19|5.79|7.18|5.78|7.19|5.79|7.17|5.77|0
1652193450000|2022-05-10 14:37:30|7.21|5.81|7.28|5.88|7.31|5.91|7.21|5.81|0
1652193460000|2022-05-10 14:37:40|7.21|5.81|7.15|5.75|7.21|5.81|7.15|5.75|0
1652193470000|2022-05-10 14:37:50|7.08|5.68|7.03|5.63|7.11|5.71|7.03|5.63|0
1652193480000|2022-05-10 14:38:00|7.07|5.67|7.08|5.68|7.08|5.68|7.03|5.63|0
1652193490000|2022-05-10 14:38:10|7.04|5.64|6.95|5.55|7.04|5.64|6.95|5.55|0
1652193500000|2022-05-10 14:38:20|6.92|5.52|6.99|5.59|6.99|5.59|6.92|5.52|0
1652193510000|2022-05-10 14:38:30|6.95|5.55|6.96|5.56|6.96|5.56|6.93|5.53|0
1652193520000|2022-05-10 14:38:40|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1652193530000|2022-05-10 14:38:50|6.9|5.5|6.88|5.48|6.9|5.5|6.86|5.46|0
1652193540000|2022-05-10 14:39:00|6.92|5.52|6.86|5.46|6.92|5.52|6.84|5.44|0
1652193550000|2022-05-10 14:39:10|6.85|5.45|6.88|5.48|6.88|5.48|6.84|5.44|0
1652193560000|2022-05-10 14:39:20|6.94|5.54|6.93|5.53|6.97|5.57|6.93|5.53|0
1652193570000|2022-05-10 14:39:30|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1652193580000|2022-05-10 14:39:40|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652193590000|2022-05-10 14:39:50|6.88|5.48|6.82|5.42|6.88|5.48|6.82|5.42|0
1652193600000|2022-05-10 14:40:00|6.86|5.46|6.78|5.38|6.86|5.46|6.78|5.38|0
1652193610000|2022-05-10 14:40:10|6.8|5.4|6.85|5.45|6.86|5.46|6.8|5.4|0
1652193620000|2022-05-10 14:40:20|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652193630000|2022-05-10 14:40:30|6.78|5.38|6.8|5.4|6.84|5.44|6.78|5.38|0
1652193640000|2022-05-10 14:40:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652193650000|2022-05-10 14:40:50|6.76|5.36|6.65|5.25|6.76|5.36|6.65|5.25|0
1652193660000|2022-05-10 14:41:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1652193670000|2022-05-10 14:41:10|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652193680000|2022-05-10 14:41:20|6.54|5.14|6.55|5.15|6.55|5.15|6.5|5.1|0
1652193690000|2022-05-10 14:41:30|6.57|5.17|6.89|5.49|6.89|5.49|6.38|4.98|0
1652193700000|2022-05-10 14:41:40|6.92|5.52|7.28|5.88|7.29|5.89|6.92|5.52|0
1652193710000|2022-05-10 14:41:50|7.27|5.87|7.43|6.03|7.43|6.03|7.24|5.84|0
1652193720000|2022-05-10 14:42:00|7.46|6.06|7.41|6.01|7.46|6.06|7.37|5.97|0
1652193730000|2022-05-10 14:42:10|7.43|6.03|7.4|6|7.43|6.03|7.36|5.96|0
1652193740000|2022-05-10 14:42:20|7.41|6.01|7.34|5.94|7.41|6.01|7.33|5.93|0
1652193750000|2022-05-10 14:42:30|7.37|5.97|7.32|5.92|7.37|5.97|7.32|5.92|0
1652193760000|2022-05-10 14:42:40|7.36|5.96|7.34|5.94|7.39|5.99|7.34|5.94|0
1652193770000|2022-05-10 14:42:50|7.33|5.93|7.32|5.92|7.34|5.94|7.3|5.9|0
1652193780000|2022-05-10 14:43:00|7.36|5.96|7.4|6|7.4|6|7.36|5.96|0
1652193790000|2022-05-10 14:43:10|7.39|5.99|7.33|5.93|7.39|5.99|7.33|5.93|0
1652193800000|2022-05-10 14:43:20|7.34|5.94|7.32|5.92|7.36|5.96|7.32|5.92|0
1652193810000|2022-05-10 14:43:30|7.33|5.93|7.43|6.03|7.43|6.03|7.32|5.92|0
1652193820000|2022-05-10 14:43:40|7.37|5.97|7.41|6.01|7.41|6.01|7.37|5.97|0
1652193830000|2022-05-10 14:43:50|7.43|6.03|7.64|6.24|7.64|6.24|7.43|6.03|0
1652193840000|2022-05-10 14:44:00|7.58|6.18|7.6|6.2|7.61|6.21|7.57|6.17|0
1652193850000|2022-05-10 14:44:10|7.69|6.29|7.73|6.33|7.73|6.33|7.66|6.26|0
1652193860000|2022-05-10 14:44:20|7.7|6.3|7.61|6.21|7.7|6.3|7.61|6.21|0
1652193870000|2022-05-10 14:44:30|7.56|6.16|7.53|6.13|7.56|6.16|7.51|6.11|0
1652193880000|2022-05-10 14:44:40|7.57|6.17|7.66|6.26|7.71|6.31|7.57|6.17|0
1652193890000|2022-05-10 14:44:50|7.64|6.24|7.73|6.33|7.73|6.33|7.64|6.24|0
1652193900000|2022-05-10 14:45:00|7.7|6.3|7.66|6.26|7.74|6.34|7.66|6.26|0
1652193910000|2022-05-10 14:45:10|7.6|6.2|7.69|6.29|7.7|6.3|7.6|6.2|0
1652193920000|2022-05-10 14:45:20|7.67|6.27|7.58|6.18|7.67|6.27|7.58|6.18|0
1652193930000|2022-05-10 14:45:30|7.61|6.21|7.48|6.08|7.61|6.21|7.44|6.04|0
1652193940000|2022-05-10 14:45:40|7.47|6.07|7.45|6.05|7.47|6.07|7.4|6|0
1652193950000|2022-05-10 14:45:50|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1652193960000|2022-05-10 14:46:00|7.53|6.13|7.48|6.08|7.54|6.14|7.48|6.08|0
1652193970000|2022-05-10 14:46:10|7.46|6.06|7.39|5.99|7.46|6.06|7.39|5.99|0
1652193980000|2022-05-10 14:46:20|7.38|5.98|7.31|5.91|7.38|5.98|7.3|5.9|0
1652193990000|2022-05-10 14:46:30|7.26|5.86|7.26|5.86|7.3|5.9|7.26|5.86|0
1652194000000|2022-05-10 14:46:40|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1652194010000|2022-05-10 14:46:50|7.22|5.82|7.23|5.83|7.23|5.83|7.19|5.79|0
1652194020000|2022-05-10 14:47:00|7.25|5.85|7.32|5.92|7.32|5.92|7.23|5.83|0
1652194030000|2022-05-10 14:47:10|7.27|5.87|7.18|5.78|7.27|5.87|7.18|5.78|0
1652194040000|2022-05-10 14:47:20|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1652194050000|2022-05-10 14:47:30|7.15|5.75|7.11|5.71|7.16|5.76|7.11|5.71|0
1652194060000|2022-05-10 14:47:40|7.12|5.72|7.09|5.69|7.12|5.72|7.07|5.67|0
1652194070000|2022-05-10 14:47:50|7.07|5.67|7.01|5.61|7.07|5.67|6.99|5.59|0
1652194080000|2022-05-10 14:48:00|7.04|5.64|7.08|5.68|7.08|5.68|7.04|5.64|0
1652194090000|2022-05-10 14:48:10|7.11|5.71|7|5.6|7.11|5.71|7|5.6|0
1652194100000|2022-05-10 14:48:20|7.01|5.61|6.97|5.57|7.03|5.63|6.97|5.57|0
1652194110000|2022-05-10 14:48:30|6.99|5.59|6.97|5.57|7|5.6|6.97|5.57|0
1652194120000|2022-05-10 14:48:40|6.95|5.55|6.87|5.47|6.95|5.55|6.87|5.47|0
1652194130000|2022-05-10 14:48:50|6.85|5.45|6.78|5.38|6.85|5.45|6.78|5.38|0
1652194140000|2022-05-10 14:49:00|6.76|5.36|6.8|5.4|6.8|5.4|6.75|5.35|0
1652194150000|2022-05-10 14:49:10|6.76|5.36|7.07|5.67|7.07|5.67|6.72|5.32|0
1652194160000|2022-05-10 14:49:20|7.1|5.7|7.13|5.73|7.17|5.77|7.09|5.69|0
1652194170000|2022-05-10 14:49:30|7.11|5.71|7.16|5.76|7.17|5.77|7.11|5.71|0
1652194180000|2022-05-10 14:49:40|7.12|5.72|7.2|5.8|7.2|5.8|7.09|5.69|0
1652194190000|2022-05-10 14:49:50|7.1|5.7|7.17|5.77|7.17|5.77|7.1|5.7|0
1652194200000|2022-05-10 14:50:00|7.08|5.68|7.03|5.63|7.11|5.71|7.03|5.63|0
1652194210000|2022-05-10 14:50:10|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1652194220000|2022-05-10 14:50:20|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652194230000|2022-05-10 14:50:30|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1652194240000|2022-05-10 14:50:40|6.74|5.34|6.73|5.33|6.76|5.36|6.73|5.33|0
1652194250000|2022-05-10 14:50:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652194260000|2022-05-10 14:51:00|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1652194270000|2022-05-10 14:51:10|6.93|5.53|6.93|5.53|6.97|5.57|6.93|5.53|0
1652194280000|2022-05-10 14:51:20|7.09|5.69|7.04|5.64|7.09|5.69|7|5.6|0
1652194290000|2022-05-10 14:51:30|7.07|5.67|7.11|5.71|7.11|5.71|7.04|5.64|0
1652194300000|2022-05-10 14:51:40|7.08|5.68|7.04|5.64|7.16|5.76|7.04|5.64|0
1652194310000|2022-05-10 14:51:50|7.13|5.73|7.23|5.83|7.23|5.83|7.13|5.73|0
1652194320000|2022-05-10 14:52:00|7.21|5.81|7.21|5.81|7.23|5.83|7.2|5.8|0
1652194330000|2022-05-10 14:52:10|7.17|5.77|7.26|5.86|7.26|5.86|7.17|5.77|0
1652194340000|2022-05-10 14:52:20|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1652194350000|2022-05-10 14:52:30|7.17|5.77|7.1|5.7|7.17|5.77|7.1|5.7|0
1652194360000|2022-05-10 14:52:40|7.09|5.69|7.11|5.71|7.15|5.75|7.09|5.69|0
1652194370000|2022-05-10 14:52:50|7.08|5.68|7.12|5.72|7.12|5.72|7.08|5.68|0
1652194380000|2022-05-10 14:53:00|7.09|5.69|7.01|5.61|7.09|5.69|7.01|5.61|0
1652194390000|2022-05-10 14:53:10|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1652194400000|2022-05-10 14:53:20|7.05|5.65|7.05|5.65|7.13|5.73|7.05|5.65|0
1652194410000|2022-05-10 14:53:30|7.07|5.67|7.2|5.8|7.21|5.81|7.07|5.67|0
1652194420000|2022-05-10 14:53:40|7.21|5.81|7.26|5.86|7.26|5.86|7.2|5.8|0
1652194430000|2022-05-10 14:53:50|7.23|5.83|7.21|5.81|7.26|5.86|7.21|5.81|0
1652194440000|2022-05-10 14:54:00|7.24|5.84|7.35|5.95|7.35|5.95|7.24|5.84|0
1652194450000|2022-05-10 14:54:10|7.34|5.94|7.49|6.09|7.49|6.09|7.34|5.94|0
1652194460000|2022-05-10 14:54:20|7.51|6.11|7.45|6.05|7.51|6.11|7.45|6.05|0
1652194470000|2022-05-10 14:54:30|7.48|6.08|7.59|6.19|7.59|6.19|7.48|6.08|0
1652194480000|2022-05-10 14:54:40|7.58|6.18|7.48|6.08|7.59|6.19|7.48|6.08|0
1652194490000|2022-05-10 14:54:50|7.49|6.09|7.49|6.09|7.49|6.09|7.46|6.06|0
1652194500000|2022-05-10 14:55:00|7.46|6.06|7.35|5.95|7.46|6.06|7.35|5.95|0
1652194510000|2022-05-10 14:55:10|7.37|5.97|7.31|5.91|7.38|5.98|7.31|5.91|0
1652194520000|2022-05-10 14:55:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652194530000|2022-05-10 14:55:30|7.12|5.72|7.17|5.77|7.2|5.8|7.12|5.72|0
1652194540000|2022-05-10 14:55:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652194550000|2022-05-10 14:55:50|7.16|5.76|7.23|5.83|7.23|5.83|7.16|5.76|0
1652194560000|2022-05-10 14:56:00|7.19|5.79|7.21|5.81|7.25|5.85|7.19|5.79|0
1652194570000|2022-05-10 14:56:10|7.2|5.8|7.32|5.92|7.42|6.02|7.2|5.8|0
1652194580000|2022-05-10 14:56:20|7.27|5.87|7.21|5.81|7.27|5.87|7.2|5.8|0
1652194590000|2022-05-10 14:56:30|7.17|5.77|7.3|5.9|7.3|5.9|7.17|5.77|0
1652194600000|2022-05-10 14:56:40|7.23|5.83|7.31|5.91|7.34|5.94|7.23|5.83|0
1652194610000|2022-05-10 14:56:50|7.36|5.96|7.31|5.91|7.36|5.96|7.28|5.88|0
1652194620000|2022-05-10 14:57:00|7.35|5.95|7.31|5.91|7.35|5.95|7.29|5.89|0
1652194630000|2022-05-10 14:57:10|7.28|5.88|7.21|5.81|7.28|5.88|7.21|5.81|0
1652194640000|2022-05-10 14:57:20|7.2|5.8|7.19|5.79|7.2|5.8|7.18|5.78|0
1652194650000|2022-05-10 14:57:30|7.25|5.85|7.19|5.79|7.25|5.85|7.14|5.74|0
1652194660000|2022-05-10 14:57:40|7.17|5.77|7.25|5.85|7.25|5.85|7.17|5.77|0
1652194670000|2022-05-10 14:57:50|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1652194680000|2022-05-10 14:58:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652194690000|2022-05-10 14:58:10|7.38|5.98|7.41|6.01|7.42|6.02|7.36|5.96|0
1652194700000|2022-05-10 14:58:20|7.38|5.98|7.3|5.9|7.38|5.98|7.3|5.9|0
1652194710000|2022-05-10 14:58:30|7.36|5.96|7.42|6.02|7.43|6.03|7.36|5.96|0
1652194720000|2022-05-10 14:58:40|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1652194730000|2022-05-10 14:58:50|7.43|6.03|7.42|6.02|7.43|6.03|7.39|5.99|0
1652194740000|2022-05-10 14:59:00|7.45|6.05|7.34|5.94|7.45|6.05|7.31|5.91|0
1652194750000|2022-05-10 14:59:10|7.29|5.89|7.23|5.83|7.31|5.91|7.21|5.81|0
1652194760000|2022-05-10 14:59:20|7.2|5.8|7.06|5.66|7.2|5.8|7.04|5.64|0
1652194770000|2022-05-10 14:59:30|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652194780000|2022-05-10 14:59:40|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1652194790000|2022-05-10 14:59:50|7.1|5.7|7.04|5.64|7.1|5.7|7.04|5.64|0
1652194800000|2022-05-10 15:00:00|6.97|5.57|7.02|5.62|7.09|5.69|6.97|5.57|0
1652194810000|2022-05-10 15:00:10|7.09|5.69|6.97|5.57|7.1|5.7|6.97|5.57|0
1652194820000|2022-05-10 15:00:20|7.01|5.61|7.13|5.73|7.13|5.73|7.01|5.61|0
1652194830000|2022-05-10 15:00:30|7.14|5.74|7.04|5.64|7.14|5.74|7.04|5.64|0
1652194840000|2022-05-10 15:00:40|7.02|5.62|6.98|5.58|7.05|5.65|6.98|5.58|0
1652194850000|2022-05-10 15:00:50|7|5.6|6.9|5.5|7|5.6|6.9|5.5|0
1652194860000|2022-05-10 15:01:00|6.93|5.53|7.02|5.62|7.02|5.62|6.93|5.53|0
1652194870000|2022-05-10 15:01:10|6.97|5.57|7.04|5.64|7.04|5.64|6.97|5.57|0
1652194880000|2022-05-10 15:01:20|7.06|5.66|7.02|5.62|7.06|5.66|7|5.6|0
1652194890000|2022-05-10 15:01:30|7.06|5.66|7.12|5.72|7.18|5.78|7.06|5.66|0
1652194900000|2022-05-10 15:01:40|7.13|5.73|7.13|5.73|7.17|5.77|7.13|5.73|0
1652194910000|2022-05-10 15:01:50|7.09|5.69|7.08|5.68|7.11|5.71|7.08|5.68|0
1652194920000|2022-05-10 15:02:00|7.1|5.7|7.06|5.66|7.18|5.78|7.06|5.66|0
1652194930000|2022-05-10 15:02:10|7.1|5.7|7.08|5.68|7.13|5.73|7.08|5.68|0
1652194940000|2022-05-10 15:02:20|7.1|5.7|7.36|5.96|7.5|6.1|7.1|5.7|0
1652194950000|2022-05-10 15:02:30|7.32|5.92|7.23|5.83|7.34|5.94|7.23|5.83|0
1652194960000|2022-05-10 15:02:40|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1652194970000|2022-05-10 15:02:50|7.23|5.83|7.13|5.73|7.27|5.87|7.13|5.73|0
1652194980000|2022-05-10 15:03:00|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1652194990000|2022-05-10 15:03:10|7.1|5.7|7.14|5.74|7.16|5.76|7.1|5.7|0
1652195000000|2022-05-10 15:03:20|7.1|5.7|6.94|5.54|7.1|5.7|6.94|5.54|0
1652195010000|2022-05-10 15:03:30|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1652195020000|2022-05-10 15:03:40|6.9|5.5|6.75|5.35|6.9|5.5|6.75|5.35|0
1652195030000|2022-05-10 15:03:50|6.79|5.39|6.67|5.27|6.79|5.39|6.67|5.27|0
1652195040000|2022-05-10 15:04:00|6.66|5.26|6.57|5.17|6.66|5.26|6.56|5.16|0
1652195050000|2022-05-10 15:04:10|6.56|5.16|6.68|5.28|6.68|5.28|6.56|5.16|0
1652195060000|2022-05-10 15:04:20|6.65|5.25|6.61|5.21|6.65|5.25|6.61|5.21|0
1652195070000|2022-05-10 15:04:30|6.62|5.22|6.53|5.13|6.62|5.22|6.53|5.13|0
1652195080000|2022-05-10 15:04:40|6.56|5.16|6.56|5.16|6.59|5.19|6.56|5.16|0
1652195090000|2022-05-10 15:04:50|6.53|5.13|6.7|5.3|6.7|5.3|6.53|5.13|0
1652195100000|2022-05-10 15:05:00|6.72|5.32|6.61|5.21|6.72|5.32|6.61|5.21|0
1652195110000|2022-05-10 15:05:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1652195120000|2022-05-10 15:05:20|6.59|5.19|6.53|5.13|6.59|5.19|6.53|5.13|0
1652195130000|2022-05-10 15:05:30|6.51|5.11|6.48|5.08|6.56|5.16|6.48|5.08|0
1652195140000|2022-05-10 15:05:40|6.41|5.01|6.36|4.96|6.41|5.01|6.36|4.96|0
1652195150000|2022-05-10 15:05:50|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652195160000|2022-05-10 15:06:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1652195170000|2022-05-10 15:06:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652195180000|2022-05-10 15:06:20|6.25|4.85|6.34|4.94|6.34|4.94|6.24|4.84|0
1652195190000|2022-05-10 15:06:30|6.33|4.93|6.4|5|6.45|5.05|6.33|4.93|0
1652195200000|2022-05-10 15:06:40|6.38|4.98|6.44|5.04|6.48|5.08|6.38|4.98|0
1652195210000|2022-05-10 15:06:50|6.46|5.06|6.74|5.34|6.74|5.34|6.28|4.88|0
1652195220000|2022-05-10 15:07:00|6.77|5.37|7.08|5.68|7.08|5.68|6.77|5.37|0
1652195230000|2022-05-10 15:07:10|7.07|5.67|7.09|5.69|7.09|5.69|7.05|5.65|0
1652195240000|2022-05-10 15:07:20|7.12|5.72|6.76|5.36|7.13|5.73|6.76|5.36|0
1652195250000|2022-05-10 15:07:30|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652195260000|2022-05-10 15:07:40|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1652195270000|2022-05-10 15:07:50|6.73|5.33|6.67|5.27|6.73|5.33|6.67|5.27|0
1652195280000|2022-05-10 15:08:00|6.74|5.34|6.73|5.33|6.74|5.34|6.67|5.27|0
1652195290000|2022-05-10 15:08:10|6.76|5.36|6.68|5.28|6.76|5.36|6.68|5.28|0
1652195300000|2022-05-10 15:08:20|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1652195310000|2022-05-10 15:08:30|6.66|5.26|6.63|5.23|6.68|5.28|6.63|5.23|0
1652195320000|2022-05-10 15:08:40|6.67|5.27|6.69|5.29|6.69|5.29|6.64|5.24|0
1652195330000|2022-05-10 15:08:50|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1652195340000|2022-05-10 15:09:00|6.6|5.2|6.54|5.14|6.64|5.24|6.54|5.14|0
1652195350000|2022-05-10 15:09:10|6.59|5.19|6.56|5.16|6.67|5.27|6.56|5.16|0
1652195360000|2022-05-10 15:09:20|6.58|5.18|6.65|5.25|6.65|5.25|6.58|5.18|0
1652195370000|2022-05-10 15:09:30|6.61|5.21|6.56|5.16|6.61|5.21|6.56|5.16|0
1652195380000|2022-05-10 15:09:40|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652195390000|2022-05-10 15:09:50|6.49|5.09|6.51|5.11|6.51|5.11|6.47|5.07|0
1652195400000|2022-05-10 15:10:00|6.46|5.06|6.48|5.08|6.52|5.12|6.46|5.06|0
1652195410000|2022-05-10 15:10:10|6.46|5.06|6.36|4.96|6.48|5.08|6.36|4.96|0
1652195420000|2022-05-10 15:10:20|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1652195430000|2022-05-10 15:10:30|6.37|4.97|6.4|5|6.41|5.01|6.37|4.97|0
1652195440000|2022-05-10 15:10:40|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1652195450000|2022-05-10 15:10:50|6.36|4.96|6.64|5.24|6.64|5.24|6.36|4.96|0
1652195460000|2022-05-10 15:11:00|6.67|5.27|6.74|5.34|6.74|5.34|6.66|5.26|0
1652195470000|2022-05-10 15:11:10|6.79|5.39|6.69|5.29|6.79|5.39|6.69|5.29|0
1652195480000|2022-05-10 15:11:20|6.73|5.33|6.73|5.33|6.73|5.33|6.71|5.31|0
1652195490000|2022-05-10 15:11:30|6.65|5.25|6.65|5.25|6.67|5.27|6.64|5.24|0
1652195500000|2022-05-10 15:11:40|6.53|5.13|6.6|5.2|6.6|5.2|6.53|5.13|0
1652195510000|2022-05-10 15:11:50|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1652195520000|2022-05-10 15:12:00|6.58|5.18|6.67|5.27|6.67|5.27|6.58|5.18|0
1652195530000|2022-05-10 15:12:10|6.65|5.25|6.7|5.3|6.7|5.3|6.6|5.2|0
1652195540000|2022-05-10 15:12:20|6.63|5.23|6.62|5.22|6.64|5.24|6.59|5.19|0
1652195550000|2022-05-10 15:12:30|6.58|5.18|6.65|5.25|6.68|5.28|6.58|5.18|0
1652195560000|2022-05-10 15:12:40|6.64|5.24|6.77|5.37|6.77|5.37|6.64|5.24|0
1652195570000|2022-05-10 15:12:50|6.72|5.32|6.72|5.32|6.72|5.32|6.7|5.3|0
1652195580000|2022-05-10 15:13:00|6.74|5.34|6.68|5.28|6.74|5.34|6.64|5.24|0
1652195590000|2022-05-10 15:13:10|6.65|5.25|6.63|5.23|6.67|5.27|6.63|5.23|0
1652195600000|2022-05-10 15:13:20|6.67|5.27|6.57|5.17|6.67|5.27|6.57|5.17|0
1652195610000|2022-05-10 15:13:30|6.62|5.22|6.58|5.18|6.62|5.22|6.56|5.16|0
1652195620000|2022-05-10 15:13:40|6.57|5.17|6.67|5.27|6.67|5.27|6.55|5.15|0
1652195630000|2022-05-10 15:13:50|6.62|5.22|6.62|5.22|6.62|5.22|6.57|5.17|0
1652195640000|2022-05-10 15:14:00|6.55|5.15|6.49|5.09|6.55|5.15|6.46|5.06|0
1652195650000|2022-05-10 15:14:10|6.48|5.08|6.43|5.03|6.48|5.08|6.43|5.03|0
1652195660000|2022-05-10 15:14:20|6.44|5.04|6.46|5.06|6.5|5.1|6.44|5.04|0
1652195670000|2022-05-10 15:14:30|6.48|5.08|6.35|4.95|6.48|5.08|6.35|4.95|0
1652195680000|2022-05-10 15:14:40|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1652195690000|2022-05-10 15:14:50|6.3|4.9|6.23|4.83|6.31|4.91|6.23|4.83|0
1652195700000|2022-05-10 15:15:00|6.22|4.82|6.24|4.84|6.24|4.84|6.18|4.78|0
1652195710000|2022-05-10 15:15:10|6.2|4.8|6.11|4.71|6.2|4.8|6.11|4.71|0
1652195720000|2022-05-10 15:15:20|6.15|4.75|6.23|4.83|6.23|4.83|6.15|4.75|0
1652195730000|2022-05-10 15:15:30|6.25|4.85|6.51|5.11|6.51|5.11|6.17|4.77|0
1652195740000|2022-05-10 15:15:40|6.54|5.14|6.47|5.07|6.54|5.14|6.47|5.07|0
1652195750000|2022-05-10 15:15:50|6.48|5.08|6.59|5.19|6.59|5.19|6.44|5.04|0
1652195760000|2022-05-10 15:16:00|6.51|5.11|6.65|5.25|6.65|5.25|6.51|5.11|0
1652195770000|2022-05-10 15:16:10|6.66|5.26|6.77|5.37|6.77|5.37|6.66|5.26|0
1652195780000|2022-05-10 15:16:20|6.74|5.34|6.54|5.14|6.74|5.34|6.54|5.14|0
1652195790000|2022-05-10 15:16:30|6.56|5.16|6.71|5.31|6.71|5.31|6.56|5.16|0
1652195800000|2022-05-10 15:16:40|6.67|5.27|6.75|5.35|6.75|5.35|6.67|5.27|0
1652195810000|2022-05-10 15:16:50|6.74|5.34|6.88|5.48|6.88|5.48|6.74|5.34|0
1652195820000|2022-05-10 15:17:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1652195830000|2022-05-10 15:17:10|6.71|5.31|6.72|5.32|6.75|5.35|6.71|5.31|0
1652195840000|2022-05-10 15:17:20|6.71|5.31|6.72|5.32|6.73|5.33|6.67|5.27|0
1652195850000|2022-05-10 15:17:30|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1652195860000|2022-05-10 15:17:40|6.58|5.18|6.62|5.22|6.66|5.26|6.58|5.18|0
1652195870000|2022-05-10 15:17:50|6.61|5.21|6.61|5.21|6.63|5.23|6.61|5.21|0
1652195880000|2022-05-10 15:18:00|6.6|5.2|6.79|5.39|6.79|5.39|6.6|5.2|0
1652195890000|2022-05-10 15:18:10|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1652195900000|2022-05-10 15:18:20|6.77|5.37|6.75|5.35|6.79|5.39|6.73|5.33|0
1652195910000|2022-05-10 15:18:30|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1652195920000|2022-05-10 15:18:40|6.77|5.37|6.79|5.39|6.79|5.39|6.75|5.35|0
1652195930000|2022-05-10 15:18:50|6.86|5.46|6.9|5.5|6.9|5.5|6.86|5.46|0
1652195940000|2022-05-10 15:19:00|6.93|5.53|6.88|5.48|6.95|5.55|6.88|5.48|0
1652195950000|2022-05-10 15:19:10|6.86|5.46|6.9|5.5|6.92|5.52|6.86|5.46|0
1652195960000|2022-05-10 15:19:20|6.94|5.54|6.9|5.5|6.94|5.54|6.9|5.5|0
1652195970000|2022-05-10 15:19:30|6.94|5.54|7.04|5.64|7.04|5.64|6.94|5.54|0
1652195980000|2022-05-10 15:19:40|7.02|5.62|7.12|5.72|7.18|5.78|7.02|5.62|0
1652195990000|2022-05-10 15:19:50|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1652196000000|2022-05-10 15:20:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1652196010000|2022-05-10 15:20:10|7.18|5.78|7.16|5.76|7.19|5.79|7.16|5.76|0
1652196020000|2022-05-10 15:20:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652196030000|2022-05-10 15:20:30|7.04|5.64|7.02|5.62|7.04|5.64|6.99|5.59|0
1652196040000|2022-05-10 15:20:40|7.03|5.63|7.07|5.67|7.07|5.67|7.02|5.62|0
1652196050000|2022-05-10 15:20:50|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652196060000|2022-05-10 15:21:00|7.14|5.74|7.06|5.66|7.14|5.74|7.06|5.66|0
1652196070000|2022-05-10 15:21:10|7.03|5.63|6.91|5.51|7.03|5.63|6.91|5.51|0
1652196080000|2022-05-10 15:21:20|6.93|5.53|6.93|5.53|6.97|5.57|6.91|5.51|0
1652196090000|2022-05-10 15:21:30|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652196100000|2022-05-10 15:21:40|7|5.6|6.87|5.47|7|5.6|6.87|5.47|0
1652196110000|2022-05-10 15:21:50|6.88|5.48|6.9|5.5|6.93|5.53|6.88|5.48|0
1652196120000|2022-05-10 15:22:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1652196130000|2022-05-10 15:22:10|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1652196140000|2022-05-10 15:22:20|6.87|5.47|7|5.6|7|5.6|6.87|5.47|0
1652196150000|2022-05-10 15:22:30|7.03|5.63|7.03|5.63|7.03|5.63|6.99|5.59|0
1652196160000|2022-05-10 15:22:40|7.06|5.66|6.99|5.59|7.06|5.66|6.99|5.59|0
1652196170000|2022-05-10 15:22:50|6.9|5.5|7|5.6|7|5.6|6.9|5.5|0
1652196180000|2022-05-10 15:23:00|7.02|5.62|6.95|5.55|7.02|5.62|6.95|5.55|0
1652196190000|2022-05-10 15:23:10|6.93|5.53|6.89|5.49|6.98|5.58|6.89|5.49|0
1652196200000|2022-05-10 15:23:20|6.91|5.51|6.84|5.44|6.91|5.51|6.84|5.44|0
1652196210000|2022-05-10 15:23:30|6.78|5.38|6.76|5.36|6.78|5.38|6.7|5.3|0
1652196220000|2022-05-10 15:23:40|6.71|5.31|6.8|5.4|6.8|5.4|6.71|5.31|0
1652196230000|2022-05-10 15:23:50|6.77|5.37|6.83|5.43|6.83|5.43|6.75|5.35|0
1652196240000|2022-05-10 15:24:00|6.87|5.47|6.75|5.35|6.87|5.47|6.75|5.35|0
1652196250000|2022-05-10 15:24:10|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1652196260000|2022-05-10 15:24:20|6.68|5.28|6.6|5.2|6.68|5.28|6.6|5.2|0
1652196270000|2022-05-10 15:24:30|6.56|5.16|6.53|5.13|6.56|5.16|6.52|5.12|0
1652196280000|2022-05-10 15:24:40|6.47|5.07|6.46|5.06|6.51|5.11|6.44|5.04|0
1652196290000|2022-05-10 15:24:50|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1652196300000|2022-05-10 15:25:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1652196310000|2022-05-10 15:25:10|6.44|5.04|6.4|5|6.45|5.05|6.38|4.98|0
1652196320000|2022-05-10 15:25:20|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1652196330000|2022-05-10 15:25:30|6.46|5.06|6.35|4.95|6.46|5.06|6.35|4.95|0
1652196340000|2022-05-10 15:25:40|6.29|4.89|6.65|5.25|6.65|5.25|6.27|4.87|0
1652196350000|2022-05-10 15:25:50|6.63|5.23|6.57|5.17|6.63|5.23|6.57|5.17|0
1652196360000|2022-05-10 15:26:00|6.56|5.16|6.65|5.25|6.65|5.25|6.56|5.16|0
1652196370000|2022-05-10 15:26:10|6.66|5.26|6.58|5.18|6.66|5.26|6.58|5.18|0
1652196380000|2022-05-10 15:26:20|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1652196390000|2022-05-10 15:26:30|6.58|5.18|6.61|5.21|6.71|5.31|6.58|5.18|0
1652196400000|2022-05-10 15:26:40|6.63|5.23|6.65|5.25|6.66|5.26|6.63|5.23|0
1652196410000|2022-05-10 15:26:50|6.74|5.34|6.76|5.36|6.76|5.36|6.7|5.3|0
1652196420000|2022-05-10 15:27:00|6.78|5.38|6.85|5.45|6.85|5.45|6.78|5.38|0
1652196430000|2022-05-10 15:27:10|6.86|5.46|6.97|5.57|6.97|5.57|6.86|5.46|0
1652196440000|2022-05-10 15:27:20|7.01|5.61|7.06|5.66|7.1|5.7|7.01|5.61|0
1652196450000|2022-05-10 15:27:30|7.03|5.63|6.93|5.53|7.03|5.63|6.93|5.53|0
1652196460000|2022-05-10 15:27:40|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1652196470000|2022-05-10 15:27:50|6.92|5.52|6.98|5.58|7.01|5.61|6.92|5.52|0
1652196480000|2022-05-10 15:28:00|6.97|5.57|6.95|5.55|6.98|5.58|6.94|5.54|0
1652196490000|2022-05-10 15:28:10|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1652196500000|2022-05-10 15:28:20|6.83|5.43|6.74|5.34|6.83|5.43|6.65|5.25|0
1652196510000|2022-05-10 15:28:30|6.71|5.31|6.65|5.25|6.71|5.31|6.65|5.25|0
1652196520000|2022-05-10 15:28:40|6.6|5.2|6.6|5.2|6.64|5.24|6.6|5.2|0
1652196530000|2022-05-10 15:28:50|6.59|5.19|6.57|5.17|6.59|5.19|6.54|5.14|0
1652196540000|2022-05-10 15:29:00|6.53|5.13|6.55|5.15|6.57|5.17|6.53|5.13|0
1652196550000|2022-05-10 15:29:10|6.53|5.13|6.45|5.05|6.53|5.13|6.45|5.05|0
1652196560000|2022-05-10 15:29:20|6.44|5.04|6.64|5.24|6.64|5.24|6.44|5.04|0
1652196570000|2022-05-10 15:29:30|6.86|5.46|6.89|5.49|6.9|5.5|6.84|5.44|0
1652196580000|2022-05-10 15:29:40|6.9|5.5|7.02|5.62|7.03|5.63|6.9|5.5|0
1652196590000|2022-05-10 15:29:50|7.1|5.7|7.03|5.63|7.1|5.7|7.02|5.62|0
1652196600000|2022-05-10 15:30:00|7.08|5.68|7.02|5.62|7.08|5.68|7.02|5.62|0
1652196610000|2022-05-10 15:30:10|6.98|5.58|6.94|5.54|6.98|5.58|6.91|5.51|0
1652196620000|2022-05-10 15:30:20|6.91|5.51|6.98|5.58|6.98|5.58|6.91|5.51|0
1652196630000|2022-05-10 15:30:30|7.07|5.67|7.16|5.76|7.23|5.83|7.07|5.67|0
1652196640000|2022-05-10 15:30:40|7.14|5.74|6.81|5.41|7.14|5.74|6.81|5.41|0
1652196650000|2022-05-10 15:30:50|6.79|5.39|6.78|5.38|6.79|5.39|6.74|5.34|0
1652196660000|2022-05-10 15:31:00|6.79|5.39|6.75|5.35|6.79|5.39|6.75|5.35|0
1652196670000|2022-05-10 15:31:10|6.76|5.36|6.77|5.37|6.81|5.41|6.76|5.36|0
1652196680000|2022-05-10 15:31:20|6.82|5.42|7|5.6|7|5.6|6.8|5.4|0
1652196690000|2022-05-10 15:31:30|6.98|5.58|6.94|5.54|6.98|5.58|6.82|5.42|0
1652196700000|2022-05-10 15:31:40|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1652196710000|2022-05-10 15:31:50|6.94|5.54|6.9|5.5|7.01|5.61|6.9|5.5|0
1652196720000|2022-05-10 15:32:00|6.88|5.48|6.95|5.55|6.95|5.55|6.87|5.47|0
1652196730000|2022-05-10 15:32:10|6.86|5.46|6.77|5.37|6.86|5.46|6.77|5.37|0
1652196740000|2022-05-10 15:32:20|6.75|5.35|6.61|5.21|6.76|5.36|6.61|5.21|0
1652196750000|2022-05-10 15:32:30|6.57|5.17|6.61|5.21|6.61|5.21|6.57|5.17|0
1652196760000|2022-05-10 15:32:40|6.55|5.15|6.51|5.11|6.55|5.15|6.5|5.1|0
1652196770000|2022-05-10 15:32:50|6.46|5.06|6.4|5|6.5|5.1|6.39|4.99|0
1652196780000|2022-05-10 15:33:00|6.35|4.95|6.32|4.92|6.35|4.95|6.31|4.91|0
1652196790000|2022-05-10 15:33:10|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652196800000|2022-05-10 15:33:20|6.21|4.81|6.24|4.84|6.24|4.84|6.21|4.81|0
1652196810000|2022-05-10 15:33:30|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1652196820000|2022-05-10 15:33:40|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1652196830000|2022-05-10 15:33:50|6.41|5.01|6.45|5.05|6.45|5.05|6.4|5|0
1652196840000|2022-05-10 15:34:00|6.49|5.09|6.52|5.12|6.58|5.18|6.49|5.09|0
1652196850000|2022-05-10 15:34:10|6.56|5.16|6.62|5.22|6.62|5.22|6.56|5.16|0
1652196860000|2022-05-10 15:34:20|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1652196870000|2022-05-10 15:34:30|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1652196880000|2022-05-10 15:34:40|6.68|5.28|6.76|5.36|6.76|5.36|6.68|5.28|0
1652196890000|2022-05-10 15:34:50|6.68|5.28|6.56|5.16|6.68|5.28|6.56|5.16|0
1652196900000|2022-05-10 15:35:00|6.58|5.18|6.65|5.25|6.67|5.27|6.58|5.18|0
1652196910000|2022-05-10 15:35:10|6.63|5.23|6.62|5.22|6.63|5.23|6.55|5.15|0
1652196920000|2022-05-10 15:35:20|6.67|5.27|6.68|5.28|6.68|5.28|6.62|5.22|0
1652196930000|2022-05-10 15:35:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1652196940000|2022-05-10 15:35:40|6.66|5.26|6.58|5.18|6.66|5.26|6.58|5.18|0
1652196950000|2022-05-10 15:35:50|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1652196960000|2022-05-10 15:36:00|6.58|5.18|6.66|5.26|6.66|5.26|6.55|5.15|0
1652196970000|2022-05-10 15:36:10|6.68|5.28|6.69|5.29|6.69|5.29|6.65|5.25|0
1652196980000|2022-05-10 15:36:20|6.67|5.27|6.71|5.31|6.71|5.31|6.66|5.26|0
1652196990000|2022-05-10 15:36:30|6.84|5.44|6.8|5.4|6.84|5.44|6.71|5.31|0
1652197000000|2022-05-10 15:36:40|6.85|5.45|6.91|5.51|6.91|5.51|6.85|5.45|0
1652197010000|2022-05-10 15:36:50|6.93|5.53|6.89|5.49|6.93|5.53|6.84|5.44|0
1652197020000|2022-05-10 15:37:00|6.82|5.42|7.04|5.64|7.04|5.64|6.82|5.42|0
1652197030000|2022-05-10 15:37:10|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1652197040000|2022-05-10 15:37:20|7.02|5.62|7|5.6|7.02|5.62|6.99|5.59|0
1652197050000|2022-05-10 15:37:30|7.12|5.72|7.04|5.64|7.12|5.72|7.04|5.64|0
1652197060000|2022-05-10 15:37:40|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652197070000|2022-05-10 15:37:50|7.1|5.7|7.06|5.66|7.1|5.7|7|5.6|0
1652197080000|2022-05-10 15:38:00|7.02|5.62|7.07|5.67|7.07|5.67|6.99|5.59|0
1652197090000|2022-05-10 15:38:10|7.02|5.62|7.06|5.66|7.08|5.68|7.02|5.62|0
1652197100000|2022-05-10 15:38:20|7.08|5.68|6.62|5.22|7.08|5.68|6.62|5.22|0
1652197110000|2022-05-10 15:38:30|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1652197120000|2022-05-10 15:38:40|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1652197130000|2022-05-10 15:38:50|6.86|5.46|6.91|5.51|6.91|5.51|6.86|5.46|0
1652197140000|2022-05-10 15:39:00|6.93|5.53|6.98|5.58|6.98|5.58|6.93|5.53|0
1652197150000|2022-05-10 15:39:10|7.13|5.73|7.09|5.69|7.15|5.75|7.09|5.69|0
1652197160000|2022-05-10 15:39:20|7.15|5.75|7.29|5.89|7.29|5.89|7.15|5.75|0
1652197170000|2022-05-10 15:39:30|7.26|5.86|7.31|5.91|7.31|5.91|7.25|5.85|0
1652197180000|2022-05-10 15:39:40|7.34|5.94|7.22|5.82|7.34|5.94|7.22|5.82|0
1652197190000|2022-05-10 15:39:50|7.26|5.86|7.26|5.86|7.26|5.86|7.23|5.83|0
1652197200000|2022-05-10 15:40:00|7.22|5.82|7.22|5.82|7.22|5.82|7.2|5.8|0
1652197210000|2022-05-10 15:40:10|7.2|5.8|7.25|5.85|7.25|5.85|7.2|5.8|0
1652197220000|2022-05-10 15:40:20|7.32|5.92|7.36|5.96|7.38|5.98|7.32|5.92|0
1652197230000|2022-05-10 15:40:30|7.44|6.04|7.36|5.96|7.44|6.04|7.36|5.96|0
1652197240000|2022-05-10 15:40:40|7.38|5.98|7.35|5.95|7.4|6|7.34|5.94|0
1652197250000|2022-05-10 15:40:50|7.38|5.98|7.38|5.98|7.38|5.98|7.35|5.95|0
1652197260000|2022-05-10 15:41:00|7.15|5.75|7.26|5.86|7.26|5.86|7.12|5.72|0
1652197270000|2022-05-10 15:41:10|7.25|5.85|7.23|5.83|7.25|5.85|7.18|5.78|0
1652197280000|2022-05-10 15:41:20|7.25|5.85|7.12|5.72|7.25|5.85|7.12|5.72|0
1652197290000|2022-05-10 15:41:30|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652197300000|2022-05-10 15:41:40|7.14|5.74|7.08|5.68|7.15|5.75|7.08|5.68|0
1652197310000|2022-05-10 15:41:50|7.07|5.67|6.96|5.56|7.07|5.67|6.93|5.53|0
1652197320000|2022-05-10 15:42:00|6.95|5.55|6.83|5.43|6.96|5.56|6.83|5.43|0
1652197330000|2022-05-10 15:42:10|6.82|5.42|6.78|5.38|6.82|5.42|6.78|5.38|0
1652197340000|2022-05-10 15:42:20|6.77|5.37|6.81|5.41|6.81|5.41|6.69|5.29|0
1652197350000|2022-05-10 15:42:30|6.8|5.4|6.85|5.45|6.85|5.45|6.78|5.38|0
1652197360000|2022-05-10 15:42:40|6.86|5.46|6.86|5.46|6.89|5.49|6.86|5.46|0
1652197370000|2022-05-10 15:42:50|6.85|5.45|6.94|5.54|6.98|5.58|6.85|5.45|0
1652197380000|2022-05-10 15:43:00|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1652197390000|2022-05-10 15:43:10|6.86|5.46|6.89|5.49|6.89|5.49|6.83|5.43|0
1652197400000|2022-05-10 15:43:20|6.93|5.53|6.96|5.56|6.96|5.56|6.89|5.49|0
1652197410000|2022-05-10 15:43:30|6.94|5.54|7|5.6|7|5.6|6.89|5.49|0
1652197420000|2022-05-10 15:43:40|6.98|5.58|6.9|5.5|6.98|5.58|6.9|5.5|0
1652197430000|2022-05-10 15:43:50|6.8|5.4|6.78|5.38|6.8|5.4|6.72|5.32|0
1652197440000|2022-05-10 15:44:00|6.85|5.45|6.87|5.47|6.87|5.47|6.81|5.41|0
1652197450000|2022-05-10 15:44:10|6.82|5.42|6.88|5.48|6.88|5.48|6.82|5.42|0
1652197460000|2022-05-10 15:44:20|6.92|5.52|6.83|5.43|6.92|5.52|6.81|5.41|0
1652197470000|2022-05-10 15:44:30|6.87|5.47|6.81|5.41|6.91|5.51|6.81|5.41|0
1652197480000|2022-05-10 15:44:40|6.82|5.42|6.9|5.5|6.9|5.5|6.82|5.42|0
1652197490000|2022-05-10 15:44:50|6.91|5.51|6.9|5.5|6.96|5.56|6.89|5.49|0
1652197500000|2022-05-10 15:45:00|6.94|5.54|6.81|5.41|6.95|5.55|6.81|5.41|0
1652197510000|2022-05-10 15:45:10|6.82|5.42|6.79|5.39|6.84|5.44|6.79|5.39|0
1652197520000|2022-05-10 15:45:20|6.74|5.34|6.82|5.42|6.82|5.42|6.74|5.34|0
1652197530000|2022-05-10 15:45:30|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1652197540000|2022-05-10 15:45:40|6.83|5.43|6.74|5.34|6.83|5.43|6.74|5.34|0
1652197550000|2022-05-10 15:45:50|6.73|5.33|6.78|5.38|6.8|5.4|6.73|5.33|0
1652197560000|2022-05-10 15:46:00|6.73|5.33|6.74|5.34|6.77|5.37|6.71|5.31|0
1652197570000|2022-05-10 15:46:10|6.77|5.37|6.64|5.24|6.77|5.37|6.64|5.24|0
1652197580000|2022-05-10 15:46:20|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652197590000|2022-05-10 15:46:30|6.47|5.07|6.37|4.97|6.48|5.08|6.37|4.97|0
1652197600000|2022-05-10 15:46:40|6.43|5.03|6.46|5.06|6.46|5.06|6.42|5.02|0
1652197610000|2022-05-10 15:46:50|6.43|5.03|6.47|5.07|6.47|5.07|6.43|5.03|0
1652197620000|2022-05-10 15:47:00|6.5|5.1|6.43|5.03|6.5|5.1|6.42|5.02|0
1652197630000|2022-05-10 15:47:10|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1652197640000|2022-05-10 15:47:20|6.54|5.14|6.52|5.12|6.61|5.21|6.52|5.12|0
1652197650000|2022-05-10 15:47:30|6.51|5.11|6.57|5.17|6.61|5.21|6.51|5.11|0
1652197660000|2022-05-10 15:47:40|6.59|5.19|6.68|5.28|6.68|5.28|6.59|5.19|0
1652197670000|2022-05-10 15:47:50|6.62|5.22|6.54|5.14|6.62|5.22|6.54|5.14|0
1652197680000|2022-05-10 15:48:00|6.52|5.12|6.43|5.03|6.52|5.12|6.41|5.01|0
1652197690000|2022-05-10 15:48:10|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1652197700000|2022-05-10 15:48:20|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1652197710000|2022-05-10 15:48:30|6.38|4.98|6.48|5.08|6.48|5.08|6.37|4.97|0
1652197720000|2022-05-10 15:48:40|6.53|5.13|6.51|5.11|6.53|5.13|6.46|5.06|0
1652197730000|2022-05-10 15:48:50|6.46|5.06|6.43|5.03|6.49|5.09|6.43|5.03|0
1652197740000|2022-05-10 15:49:00|6.38|4.98|6.52|5.12|6.53|5.13|6.38|4.98|0
1652197750000|2022-05-10 15:49:10|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652197760000|2022-05-10 15:49:20|6.57|5.17|6.49|5.09|6.57|5.17|6.49|5.09|0
1652197770000|2022-05-10 15:49:30|6.56|5.16|6.49|5.09|6.57|5.17|6.49|5.09|0
1652197780000|2022-05-10 15:49:40|6.51|5.11|6.51|5.11|6.51|5.11|6.49|5.09|0
1652197790000|2022-05-10 15:49:50|6.5|5.1|6.43|5.03|6.5|5.1|6.43|5.03|0
1652197800000|2022-05-10 15:50:00|6.41|5.01|6.37|4.97|6.42|5.02|6.35|4.95|0
1652197810000|2022-05-10 15:50:10|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652197820000|2022-05-10 15:50:20|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1652197830000|2022-05-10 15:50:30|6.31|4.91|6.38|4.98|6.38|4.98|6.31|4.91|0
1652197840000|2022-05-10 15:50:40|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1652197850000|2022-05-10 15:50:50|6.42|5.02|6.31|4.91|6.42|5.02|6.31|4.91|0
1652197860000|2022-05-10 15:51:00|6.24|4.84|6.16|4.76|6.24|4.84|6.16|4.76|0
1652197870000|2022-05-10 15:51:10|6.18|4.78|6.17|4.77|6.19|4.79|6.16|4.76|0
1652197880000|2022-05-10 15:51:20|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1652197890000|2022-05-10 15:51:30|6.17|4.77|6.15|4.75|6.17|4.77|6.13|4.73|0
1652197900000|2022-05-10 15:51:40|6.03|4.63|6.1|4.7|6.1|4.7|6.03|4.63|0
1652197910000|2022-05-10 15:51:50|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1652197920000|2022-05-10 15:52:00|6.02|4.62|5.98|4.58|6.07|4.67|5.98|4.58|0
1652197930000|2022-05-10 15:52:10|6|4.6|6.09|4.69|6.09|4.69|6|4.6|0
1652197940000|2022-05-10 15:52:20|6.05|4.65|6.12|4.72|6.16|4.76|6.05|4.65|0
1652197950000|2022-05-10 15:52:30|6.24|4.84|6.2|4.8|6.24|4.84|6.19|4.79|0
1652197960000|2022-05-10 15:52:40|6.13|4.73|6.1|4.7|6.13|4.73|6.08|4.68|0
1652197970000|2022-05-10 15:52:50|6.16|4.76|6.11|4.71|6.18|4.78|6.11|4.71|0
1652197980000|2022-05-10 15:53:00|6.08|4.68|6.2|4.8|6.2|4.8|6.08|4.68|0
1652197990000|2022-05-10 15:53:10|6.18|4.78|6.15|4.75|6.18|4.78|6.12|4.72|0
1652198000000|2022-05-10 15:53:20|6.2|4.8|6.22|4.82|6.25|4.85|6.2|4.8|0
1652198010000|2022-05-10 15:53:30|6.43|5.03|6.36|4.96|6.43|5.03|6.31|4.91|0
1652198020000|2022-05-10 15:53:40|6.38|4.98|6.3|4.9|6.38|4.98|6.3|4.9|0
1652198030000|2022-05-10 15:53:50|6.33|4.93|6.23|4.83|6.33|4.93|6.22|4.82|0
1652198040000|2022-05-10 15:54:00|6.2|4.8|6.19|4.79|6.25|4.85|6.19|4.79|0
1652198050000|2022-05-10 15:54:10|6.25|4.85|6.31|4.91|6.31|4.91|6.25|4.85|0
1652198060000|2022-05-10 15:54:20|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652198070000|2022-05-10 15:54:30|6.43|5.03|6.42|5.02|6.43|5.03|6.35|4.95|0
1652198080000|2022-05-10 15:54:40|6.49|5.09|6.5|5.1|6.5|5.1|6.44|5.04|0
1652198090000|2022-05-10 15:54:50|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1652198100000|2022-05-10 15:55:00|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1652198110000|2022-05-10 15:55:10|6.3|4.9|6.25|4.85|6.3|4.9|6.25|4.85|0
1652198120000|2022-05-10 15:55:20|6.22|4.82|6.23|4.83|6.27|4.87|6.22|4.82|0
1652198130000|2022-05-10 15:55:30|6.37|4.97|6.26|4.86|6.37|4.97|6.26|4.86|0
1652198140000|2022-05-10 15:55:40|6.25|4.85|6.27|4.87|6.31|4.91|6.25|4.85|0
1652198150000|2022-05-10 15:55:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652198160000|2022-05-10 15:56:00|6.23|4.83|6.2|4.8|6.23|4.83|6.15|4.75|0
1652198170000|2022-05-10 15:56:10|6.22|4.82|6.09|4.69|6.22|4.82|6.09|4.69|0
1652198180000|2022-05-10 15:56:20|6.02|4.62|6.01|4.61|6.04|4.64|6.01|4.61|0
1652198190000|2022-05-10 15:56:30|6|4.6|6|4.6|6.03|4.63|6|4.6|0
1652198200000|2022-05-10 15:56:40|5.98|4.58|6|4.6|6.03|4.63|5.98|4.58|0
1652198210000|2022-05-10 15:56:50|5.97|4.57|5.88|4.48|5.97|4.57|5.88|4.48|0
1652198220000|2022-05-10 15:57:00|5.9|4.5|5.98|4.58|5.98|4.58|5.9|4.5|0
1652198230000|2022-05-10 15:57:10|5.93|4.53|5.89|4.49|5.93|4.53|5.89|4.49|0
1652198240000|2022-05-10 15:57:20|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1652198250000|2022-05-10 15:57:30|6.08|4.68|6.11|4.71|6.11|4.71|6.06|4.66|0
1652198260000|2022-05-10 15:57:40|6.14|4.74|6.12|4.72|6.17|4.77|6.12|4.72|0
1652198270000|2022-05-10 15:57:50|6.15|4.75|6.2|4.8|6.23|4.83|6.12|4.72|0
1652198280000|2022-05-10 15:58:00|6.35|4.95|6.47|5.07|6.47|5.07|6.35|4.95|0
1652198290000|2022-05-10 15:58:10|6.44|5.04|6.54|5.14|6.54|5.14|6.44|5.04|0
1652198300000|2022-05-10 15:58:20|6.58|5.18|6.72|5.32|6.72|5.32|6.58|5.18|0
1652198310000|2022-05-10 15:58:30|6.65|5.25|6.69|5.29|6.69|5.29|6.61|5.21|0
1652198320000|2022-05-10 15:58:40|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1652198330000|2022-05-10 15:58:50|6.64|5.24|6.77|5.37|6.77|5.37|6.64|5.24|0
1652198340000|2022-05-10 15:59:00|6.84|5.44|6.73|5.33|6.84|5.44|6.73|5.33|0
1652198350000|2022-05-10 15:59:10|6.75|5.35|6.6|5.2|6.75|5.35|6.6|5.2|0
1652198360000|2022-05-10 15:59:20|6.61|5.21|6.6|5.2|6.63|5.23|6.6|5.2|0
1652198370000|2022-05-10 15:59:30|6.58|5.18|6.61|5.21|6.61|5.21|6.56|5.16|0
1652198380000|2022-05-10 15:59:40|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1652198390000|2022-05-10 15:59:50|6.55|5.15|6.6|5.2|6.6|5.2|6.55|5.15|0
1652198400000|2022-05-10 16:00:00|6.65|5.25|6.6|5.2|6.66|5.26|6.56|5.16|0
1652198410000|2022-05-10 16:00:10|6.52|5.12|6.53|5.13|6.53|5.13|6.47|5.07|0
1652198420000|2022-05-10 16:00:20|6.5|5.1|6.52|5.12|6.58|5.18|6.5|5.1|0
1652198430000|2022-05-10 16:00:30|6.49|5.09|6.49|5.09|6.49|5.09|6.45|5.05|0
1652198440000|2022-05-10 16:00:40|6.5|5.1|6.68|5.28|6.68|5.28|6.5|5.1|0
1652198450000|2022-05-10 16:00:50|6.74|5.34|6.65|5.25|6.75|5.35|6.65|5.25|0
1652198460000|2022-05-10 16:01:00|6.61|5.21|6.61|5.21|6.63|5.23|6.58|5.18|0
1652198470000|2022-05-10 16:01:10|6.71|5.31|6.71|5.31|6.71|5.31|6.66|5.26|0
1652198480000|2022-05-10 16:01:20|6.7|5.3|6.87|5.47|6.87|5.47|6.7|5.3|0
1652198490000|2022-05-10 16:01:30|6.91|5.51|6.95|5.55|6.96|5.56|6.91|5.51|0
1652198500000|2022-05-10 16:01:40|6.94|5.54|6.95|5.55|6.97|5.57|6.92|5.52|0
1652198510000|2022-05-10 16:01:50|6.97|5.57|6.91|5.51|6.97|5.57|6.86|5.46|0
1652198520000|2022-05-10 16:02:00|6.84|5.44|6.91|5.51|6.91|5.51|6.84|5.44|0
1652198530000|2022-05-10 16:02:10|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1652198540000|2022-05-10 16:02:20|6.91|5.51|6.73|5.33|6.91|5.51|6.71|5.31|0
1652198550000|2022-05-10 16:02:30|6.68|5.28|6.58|5.18|6.68|5.28|6.58|5.18|0
1652198560000|2022-05-10 16:02:40|6.64|5.24|6.65|5.25|6.65|5.25|6.58|5.18|0
1652198570000|2022-05-10 16:02:50|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1652198580000|2022-05-10 16:03:00|6.68|5.28|6.76|5.36|6.82|5.42|6.68|5.28|0
1652198590000|2022-05-10 16:03:10|6.74|5.34|6.66|5.26|6.74|5.34|6.64|5.24|0
1652198600000|2022-05-10 16:03:20|6.65|5.25|6.78|5.38|6.78|5.38|6.65|5.25|0
1652198610000|2022-05-10 16:03:30|6.82|5.42|6.91|5.51|6.92|5.52|6.82|5.42|0
1652198620000|2022-05-10 16:03:40|6.97|5.57|6.89|5.49|6.97|5.57|6.89|5.49|0
1652198630000|2022-05-10 16:03:50|6.96|5.56|6.85|5.45|6.96|5.56|6.85|5.45|0
1652198640000|2022-05-10 16:04:00|6.92|5.52|6.74|5.34|6.93|5.53|6.74|5.34|0
1652198650000|2022-05-10 16:04:10|6.84|5.44|6.91|5.51|6.91|5.51|6.84|5.44|0
1652198660000|2022-05-10 16:04:20|7.04|5.64|7.04|5.64|7.06|5.66|7.04|5.64|0
1652198670000|2022-05-10 16:04:30|7.1|5.7|7.14|5.74|7.14|5.74|7.1|5.7|0
1652198680000|2022-05-10 16:04:40|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652198690000|2022-05-10 16:04:50|7.16|5.76|7.13|5.73|7.16|5.76|7.1|5.7|0
1652198700000|2022-05-10 16:05:00|7.16|5.76|7.16|5.76|7.16|5.76|7.11|5.71|0
1652198710000|2022-05-10 16:05:10|7.12|5.72|6.91|5.51|7.12|5.72|6.91|5.51|0
1652198720000|2022-05-10 16:05:20|6.92|5.52|6.88|5.48|6.92|5.52|6.83|5.43|0
1652198730000|2022-05-10 16:05:30|6.85|5.45|6.93|5.53|6.93|5.53|6.85|5.45|0
1652198740000|2022-05-10 16:05:40|6.92|5.52|6.89|5.49|6.92|5.52|6.87|5.47|0
1652198750000|2022-05-10 16:05:50|6.84|5.44|6.79|5.39|6.87|5.47|6.79|5.39|0
1652198760000|2022-05-10 16:06:00|6.76|5.36|6.85|5.45|6.85|5.45|6.76|5.36|0
1652198770000|2022-05-10 16:06:10|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1652198780000|2022-05-10 16:06:20|6.94|5.54|6.87|5.47|6.94|5.54|6.87|5.47|0
1652198790000|2022-05-10 16:06:30|6.76|5.36|6.83|5.43|6.83|5.43|6.76|5.36|0
1652198800000|2022-05-10 16:06:40|6.85|5.45|6.87|5.47|6.89|5.49|6.85|5.45|0
1652198810000|2022-05-10 16:06:50|6.89|5.49|6.84|5.44|6.93|5.53|6.84|5.44|0
1652198820000|2022-05-10 16:07:00|6.74|5.34|6.59|5.19|6.75|5.35|6.58|5.18|0
1652198830000|2022-05-10 16:07:10|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1652198840000|2022-05-10 16:07:20|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1652198850000|2022-05-10 16:07:30|6.81|5.41|6.81|5.41|6.85|5.45|6.81|5.41|0
1652198860000|2022-05-10 16:07:40|6.76|5.36|6.69|5.29|6.76|5.36|6.69|5.29|0
1652198870000|2022-05-10 16:07:50|6.7|5.3|6.65|5.25|6.7|5.3|6.6|5.2|0
1652198880000|2022-05-10 16:08:00|6.64|5.24|6.66|5.26|6.66|5.26|6.62|5.22|0
1652198890000|2022-05-10 16:08:10|6.59|5.19|6.65|5.25|6.65|5.25|6.55|5.15|0
1652198900000|2022-05-10 16:08:20|6.64|5.24|6.69|5.29|6.7|5.3|6.64|5.24|0
1652198910000|2022-05-10 16:08:30|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1652198920000|2022-05-10 16:08:40|6.66|5.26|6.71|5.31|6.71|5.31|6.66|5.26|0
1652198930000|2022-05-10 16:08:50|6.72|5.32|6.48|5.08|6.72|5.32|6.48|5.08|0
1652198940000|2022-05-10 16:09:00|6.51|5.11|6.49|5.09|6.51|5.11|6.41|5.01|0
1652198950000|2022-05-10 16:09:10|6.45|5.05|6.26|4.86|6.45|5.05|6.26|4.86|0
1652198960000|2022-05-10 16:09:20|6.25|4.85|6.28|4.88|6.31|4.91|6.25|4.85|0
1652198970000|2022-05-10 16:09:30|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652198980000|2022-05-10 16:09:40|6.25|4.85|6.18|4.78|6.25|4.85|6.18|4.78|0
1652198990000|2022-05-10 16:09:50|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1652199000000|2022-05-10 16:10:00|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1652199010000|2022-05-10 16:10:10|6.24|4.84|6.2|4.8|6.25|4.85|6.2|4.8|0
1652199020000|2022-05-10 16:10:20|6.22|4.82|6.12|4.72|6.22|4.82|6.12|4.72|0
1652199030000|2022-05-10 16:10:30|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1652199040000|2022-05-10 16:10:40|6.09|4.69|6.03|4.63|6.11|4.71|6.03|4.63|0
1652199050000|2022-05-10 16:10:50|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1652199060000|2022-05-10 16:11:00|6.05|4.65|6.06|4.66|6.09|4.69|6.05|4.65|0
1652199070000|2022-05-10 16:11:10|6.04|4.64|6.03|4.63|6.06|4.66|6.03|4.63|0
1652199080000|2022-05-10 16:11:20|6.05|4.65|6.07|4.67|6.08|4.68|6.05|4.65|0
1652199090000|2022-05-10 16:11:30|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1652199100000|2022-05-10 16:11:40|6.08|4.68|6.19|4.79|6.19|4.79|6.08|4.68|0
1652199110000|2022-05-10 16:11:50|6.15|4.75|6.21|4.81|6.21|4.81|6.13|4.73|0
1652199120000|2022-05-10 16:12:00|6.35|4.95|6.31|4.91|6.35|4.95|6.29|4.89|0
1652199130000|2022-05-10 16:12:10|6.39|4.99|6.33|4.93|6.41|5.01|6.33|4.93|0
1652199140000|2022-05-10 16:12:20|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652199150000|2022-05-10 16:12:30|6.32|4.92|6.29|4.89|6.32|4.92|6.23|4.83|0
1652199160000|2022-05-10 16:12:40|6.26|4.86|6.59|5.19|6.59|5.19|6.26|4.86|0
1652199170000|2022-05-10 16:12:50|6.56|5.16|6.57|5.17|6.57|5.17|6.54|5.14|0
1652199180000|2022-05-10 16:13:00|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1652199190000|2022-05-10 16:13:10|6.57|5.17|6.56|5.16|6.59|5.19|6.56|5.16|0
1652199200000|2022-05-10 16:13:20|6.5|5.1|6.54|5.14|6.56|5.16|6.5|5.1|0
1652199210000|2022-05-10 16:13:30|6.5|5.1|6.57|5.17|6.57|5.17|6.5|5.1|0
1652199220000|2022-05-10 16:13:40|6.6|5.2|6.68|5.28|6.69|5.29|6.6|5.2|0
1652199230000|2022-05-10 16:13:50|6.64|5.24|6.57|5.17|6.64|5.24|6.57|5.17|0
1652199240000|2022-05-10 16:14:00|6.56|5.16|6.65|5.25|6.65|5.25|6.56|5.16|0
1652199250000|2022-05-10 16:14:10|6.64|5.24|6.62|5.22|6.67|5.27|6.62|5.22|0
1652199260000|2022-05-10 16:14:20|6.67|5.27|6.62|5.22|6.67|5.27|6.61|5.21|0
1652199270000|2022-05-10 16:14:30|6.65|5.25|6.65|5.25|6.69|5.29|6.65|5.25|0
1652199280000|2022-05-10 16:14:40|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1652199290000|2022-05-10 16:14:50|6.47|5.07|6.4|5|6.47|5.07|6.4|5|0
1652199300000|2022-05-10 16:15:00|6.38|4.98|6.32|4.92|6.38|4.98|6.32|4.92|0
1652199310000|2022-05-10 16:15:10|6.31|4.91|6.35|4.95|6.35|4.95|6.31|4.91|0
1652199320000|2022-05-10 16:15:20|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1652199330000|2022-05-10 16:15:30|6.51|5.11|6.49|5.09|6.51|5.11|6.46|5.06|0
1652199340000|2022-05-10 16:15:40|6.48|5.08|6.55|5.15|6.57|5.17|6.48|5.08|0
1652199350000|2022-05-10 16:15:50|6.6|5.2|6.72|5.32|6.72|5.32|6.6|5.2|0
1652199360000|2022-05-10 16:16:00|6.74|5.34|6.67|5.27|6.75|5.35|6.67|5.27|0
1652199370000|2022-05-10 16:16:10|6.61|5.21|6.51|5.11|6.62|5.22|6.51|5.11|0
1652199380000|2022-05-10 16:16:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652199390000|2022-05-10 16:16:30|6.38|4.98|6.38|4.98|6.38|4.98|6.36|4.96|0
1652199400000|2022-05-10 16:16:40|6.33|4.93|6.32|4.92|6.33|4.93|6.26|4.86|0
1652199410000|2022-05-10 16:16:50|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1652199420000|2022-05-10 16:17:00|6.25|4.85|6.25|4.85|6.25|4.85|6.22|4.82|0
1652199430000|2022-05-10 16:17:10|6.27|4.87|6.41|5.01|6.41|5.01|6.27|4.87|0
1652199440000|2022-05-10 16:17:20|6.28|4.88|6.3|4.9|6.3|4.9|6.26|4.86|0
1652199450000|2022-05-10 16:17:30|6.32|4.92|6.35|4.95|6.35|4.95|6.3|4.9|0
1652199460000|2022-05-10 16:17:40|6.36|4.96|6.3|4.9|6.36|4.96|6.3|4.9|0
1652199470000|2022-05-10 16:17:50|6.19|4.79|6.29|4.89|6.29|4.89|6.19|4.79|0
1652199480000|2022-05-10 16:18:00|6.27|4.87|6.2|4.8|6.27|4.87|6.2|4.8|0
1652199490000|2022-05-10 16:18:10|6.17|4.77|6.19|4.79|6.21|4.81|6.17|4.77|0
1652199500000|2022-05-10 16:18:20|6.2|4.8|6.17|4.77|6.2|4.8|6.15|4.75|0
1652199510000|2022-05-10 16:18:30|6.15|4.75|6.16|4.76|6.21|4.81|6.15|4.75|0
1652199520000|2022-05-10 16:18:40|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1652199530000|2022-05-10 16:18:50|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1652199540000|2022-05-10 16:19:00|6.23|4.83|6.14|4.74|6.23|4.83|6.14|4.74|0
1652199550000|2022-05-10 16:19:10|6.15|4.75|6.19|4.79|6.2|4.8|6.15|4.75|0
1652199560000|2022-05-10 16:19:20|6.14|4.74|6.22|4.82|6.23|4.83|6.14|4.74|0
1652199570000|2022-05-10 16:19:30|6.15|4.75|6.24|4.84|6.24|4.84|6.15|4.75|0
1652199580000|2022-05-10 16:19:40|6.27|4.87|6.22|4.82|6.27|4.87|6.21|4.81|0
1652199590000|2022-05-10 16:19:50|6.27|4.87|6.15|4.75|6.27|4.87|6.15|4.75|0
1652199600000|2022-05-10 16:20:00|6.09|4.69|6.06|4.66|6.1|4.7|6.06|4.66|0
1652199610000|2022-05-10 16:20:10|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1652199620000|2022-05-10 16:20:20|6.03|4.63|6|4.6|6.03|4.63|5.98|4.58|0
1652199630000|2022-05-10 16:20:30|6.06|4.66|6.06|4.66|6.06|4.66|6.03|4.63|0
1652199640000|2022-05-10 16:20:40|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652199650000|2022-05-10 16:20:50|6.15|4.75|6.1|4.7|6.15|4.75|6.09|4.69|0
1652199660000|2022-05-10 16:21:00|6.13|4.73|6.05|4.65|6.13|4.73|6.05|4.65|0
1652199670000|2022-05-10 16:21:10|6.07|4.67|6.09|4.69|6.09|4.69|6.06|4.66|0
1652199680000|2022-05-10 16:21:20|6.08|4.68|6|4.6|6.1|4.7|6|4.6|0
1652199690000|2022-05-10 16:21:30|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1652199700000|2022-05-10 16:21:40|6.02|4.62|6.01|4.61|6.02|4.62|5.98|4.58|0
1652199710000|2022-05-10 16:21:50|5.99|4.59|6.05|4.65|6.05|4.65|5.99|4.59|0
1652199720000|2022-05-10 16:22:00|6.03|4.63|6.05|4.65|6.07|4.67|6.03|4.63|0
1652199730000|2022-05-10 16:22:10|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1652199740000|2022-05-10 16:22:20|6.04|4.64|6.01|4.61|6.06|4.66|6.01|4.61|0
1652199750000|2022-05-10 16:22:30|5.99|4.59|5.98|4.58|6.02|4.62|5.98|4.58|0
1652199760000|2022-05-10 16:22:40|6.03|4.63|6.05|4.65|6.05|4.65|6.01|4.61|0
1652199770000|2022-05-10 16:22:50|6.06|4.66|6.12|4.72|6.12|4.72|6.03|4.63|0
1652199780000|2022-05-10 16:23:00|6.23|4.83|6.17|4.77|6.23|4.83|6.17|4.77|0
1652199790000|2022-05-10 16:23:10|6.24|4.84|6.28|4.88|6.37|4.97|6.24|4.84|0
1652199800000|2022-05-10 16:23:20|6.33|4.93|6.2|4.8|6.33|4.93|6.2|4.8|0
1652199810000|2022-05-10 16:23:30|6.18|4.78|6.1|4.7|6.18|4.78|6.08|4.68|0
1652199820000|2022-05-10 16:23:40|6.08|4.68|6.11|4.71|6.13|4.73|6.08|4.68|0
1652199830000|2022-05-10 16:23:50|6.15|4.75|6.24|4.84|6.25|4.85|6.15|4.75|0
1652199840000|2022-05-10 16:24:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652199850000|2022-05-10 16:24:10|6.21|4.81|6.21|4.81|6.24|4.84|6.21|4.81|0
1652199860000|2022-05-10 16:24:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1652199870000|2022-05-10 16:24:30|6.06|4.66|6.03|4.63|6.06|4.66|6.02|4.62|0
1652199880000|2022-05-10 16:24:40|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1652199890000|2022-05-10 16:24:50|6.06|4.66|6.07|4.67|6.07|4.67|6.03|4.63|0
1652199900000|2022-05-10 16:25:00|6.06|4.66|6.19|4.79|6.19|4.79|6.06|4.66|0
1652199910000|2022-05-10 16:25:10|6.14|4.74|6.2|4.8|6.2|4.8|6.08|4.68|0
1652199920000|2022-05-10 16:25:20|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1652199930000|2022-05-10 16:25:30|6.16|4.76|6.27|4.87|6.27|4.87|6.15|4.75|0
1652199940000|2022-05-10 16:25:40|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1652199950000|2022-05-10 16:25:50|6.21|4.81|6.27|4.87|6.28|4.88|6.21|4.81|0
1652199960000|2022-05-10 16:26:00|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1652199970000|2022-05-10 16:26:10|6.24|4.84|6.17|4.77|6.24|4.84|6.17|4.77|0
1652199980000|2022-05-10 16:26:20|6.15|4.75|6.2|4.8|6.2|4.8|6.15|4.75|0
1652199990000|2022-05-10 16:26:30|6.15|4.75|6.07|4.67|6.16|4.76|6.07|4.67|0
1652200000000|2022-05-10 16:26:40|6.1|4.7|6.18|4.78|6.18|4.78|6.1|4.7|0
1652200010000|2022-05-10 16:26:50|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1652200020000|2022-05-10 16:27:00|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652200030000|2022-05-10 16:27:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1652200040000|2022-05-10 16:27:20|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1652200050000|2022-05-10 16:27:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652200060000|2022-05-10 16:27:40|6.24|4.84|6.24|4.84|6.24|4.84|6.22|4.82|0
1652200070000|2022-05-10 16:27:50|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1652200080000|2022-05-10 16:28:00|6.25|4.85|6.1|4.7|6.25|4.85|6.1|4.7|0
1652200090000|2022-05-10 16:28:10|6.09|4.69|6.1|4.7|6.15|4.75|6.09|4.69|0
1652200100000|2022-05-10 16:28:20|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1652200110000|2022-05-10 16:28:30|6.03|4.63|5.91|4.51|6.03|4.63|5.91|4.51|0
1652200120000|2022-05-10 16:28:40|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1652200130000|2022-05-10 16:28:50|6.54|5.14|6.63|5.23|6.63|5.23|6.54|5.14|0
1652200140000|2022-05-10 16:29:00|6.04|4.64|6.12|4.72|6.16|4.76|6.04|4.64|0
1652200150000|2022-05-10 16:29:10|6.08|4.68|5.98|4.58|6.08|4.68|5.98|4.58|0
1652200160000|2022-05-10 16:29:20|5.91|4.51|6.19|4.79|6.19|4.79|5.91|4.51|0
1652200170000|2022-05-10 16:29:30|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1652200180000|2022-05-10 16:29:40|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652200190000|2022-05-10 16:29:50|6.14|4.74|6.15|4.75|6.15|4.75|6.09|4.69|0
1652200200000|2022-05-10 16:30:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652200210000|2022-05-10 16:30:10|6.13|4.73|6.35|4.95|6.35|4.95|6.13|4.73|0
1652200220000|2022-05-10 16:30:20|6.23|4.83|6.27|4.87|6.27|4.87|6.22|4.82|0
1652200230000|2022-05-10 16:30:30|6.17|4.77|6.06|4.66|6.17|4.77|6.06|4.66|0
1652200240000|2022-05-10 16:30:40|6.09|4.69|6.04|4.64|6.09|4.69|6.02|4.62|0
1652200250000|2022-05-10 16:30:50|5.93|4.53|5.77|4.37|5.97|4.57|5.77|4.37|0
1652200260000|2022-05-10 16:31:00|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1652200270000|2022-05-10 16:31:10|5.68|4.28|5.59|4.19|5.69|4.29|5.59|4.19|0
1652200280000|2022-05-10 16:31:20|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1652200290000|2022-05-10 16:31:30|5.55|4.15|5.51|4.11|5.56|4.16|5.51|4.11|0
1652200300000|2022-05-10 16:31:40|5.53|4.13|5.55|4.15|5.56|4.16|5.53|4.13|0
1652200310000|2022-05-10 16:31:50|5.6|4.2|5.63|4.23|5.63|4.23|5.55|4.15|0
1652200320000|2022-05-10 16:32:00|5.62|4.22|5.64|4.24|5.68|4.28|5.62|4.22|0
1652200330000|2022-05-10 16:32:10|5.66|4.26|5.62|4.22|5.66|4.26|5.58|4.18|0
1652200350000|2022-05-10 16:32:30|5.57|4.17|5.62|4.22|5.62|4.22|5.57|4.17|0
1652200360000|2022-05-10 16:32:40|5.57|4.17|5.63|4.23|5.63|4.23|5.57|4.17|0
1652200370000|2022-05-10 16:32:50|5.69|4.29|5.6|4.2|5.69|4.29|5.6|4.2|0
1652200380000|2022-05-10 16:33:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1652200390000|2022-05-10 16:33:10|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1652200400000|2022-05-10 16:33:20|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1652200410000|2022-05-10 16:33:30|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1652200420000|2022-05-10 16:33:40|5.52|4.12|5.57|4.17|5.57|4.17|5.52|4.12|0
1652200430000|2022-05-10 16:33:50|5.54|4.14|5.59|4.19|5.6|4.2|5.54|4.14|0
1652200440000|2022-05-10 16:34:00|5.55|4.15|5.74|4.34|5.74|4.34|5.55|4.15|0
1652200450000|2022-05-10 16:34:10|5.75|4.35|5.82|4.42|5.82|4.42|5.74|4.34|0
1652200460000|2022-05-10 16:34:20|5.81|4.41|5.77|4.37|5.81|4.41|5.73|4.33|0
1652200470000|2022-05-10 16:34:30|5.71|4.31|5.72|4.32|5.73|4.33|5.69|4.29|0
1652200480000|2022-05-10 16:34:40|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1652200490000|2022-05-10 16:34:50|5.72|4.32|5.7|4.3|5.72|4.32|5.69|4.29|0
1652200500000|2022-05-10 16:35:00|5.67|4.27|5.77|4.37|5.77|4.37|5.66|4.26|0
1652200510000|2022-05-10 16:35:10|5.82|4.42|5.8|4.4|5.87|4.47|5.8|4.4|0
1652200520000|2022-05-10 16:35:20|5.81|4.41|5.8|4.4|5.85|4.45|5.8|4.4|0
1652200530000|2022-05-10 16:35:30|5.79|4.39|5.9|4.5|5.9|4.5|5.79|4.39|0
1652200540000|2022-05-10 16:35:40|5.91|4.51|5.89|4.49|5.91|4.51|5.88|4.48|0
1652200550000|2022-05-10 16:35:50|5.94|4.54|5.86|4.46|5.94|4.54|5.85|4.45|0
1652200560000|2022-05-10 16:36:00|5.82|4.42|5.89|4.49|5.89|4.49|5.82|4.42|0
1652200570000|2022-05-10 16:36:10|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1652200580000|2022-05-10 16:36:20|5.88|4.48|5.92|4.52|5.97|4.57|5.88|4.48|0
1652200590000|2022-05-10 16:36:30|5.93|4.53|5.85|4.45|5.93|4.53|5.85|4.45|0
1652200600000|2022-05-10 16:36:40|5.82|4.42|5.9|4.5|5.91|4.51|5.82|4.42|0
1652200610000|2022-05-10 16:36:50|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1652200620000|2022-05-10 16:37:00|6.01|4.61|5.93|4.53|6.01|4.61|5.93|4.53|0
1652200630000|2022-05-10 16:37:10|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1652200640000|2022-05-10 16:37:20|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1652200650000|2022-05-10 16:37:30|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1652200660000|2022-05-10 16:37:40|6.03|4.63|5.93|4.53|6.03|4.63|5.93|4.53|0
1652200670000|2022-05-10 16:37:50|5.86|4.46|5.9|4.5|5.9|4.5|5.85|4.45|0
1652200680000|2022-05-10 16:38:00|5.95|4.55|5.93|4.53|5.95|4.55|5.9|4.5|0
1652200690000|2022-05-10 16:38:10|5.91|4.51|5.97|4.57|5.97|4.57|5.91|4.51|0
1652200700000|2022-05-10 16:38:20|5.98|4.58|5.95|4.55|5.98|4.58|5.94|4.54|0
1652200710000|2022-05-10 16:38:30|5.98|4.58|5.98|4.58|5.98|4.58|5.95|4.55|0
1652200720000|2022-05-10 16:38:40|5.92|4.52|5.85|4.45|5.93|4.53|5.85|4.45|0
1652200730000|2022-05-10 16:38:50|5.88|4.48|5.81|4.41|5.89|4.49|5.81|4.41|0
1652200740000|2022-05-10 16:39:00|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1652200750000|2022-05-10 16:39:10|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1652200760000|2022-05-10 16:39:20|5.74|4.34|5.82|4.42|5.82|4.42|5.72|4.32|0
1652200770000|2022-05-10 16:39:30|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1652200780000|2022-05-10 16:39:40|5.71|4.31|5.73|4.33|5.75|4.35|5.69|4.29|0
1652200790000|2022-05-10 16:39:50|5.76|4.36|5.79|4.39|5.79|4.39|5.75|4.35|0
1652200800000|2022-05-10 16:40:00|5.72|4.32|5.7|4.3|5.72|4.32|5.67|4.27|0
1652200810000|2022-05-10 16:40:10|5.72|4.32|5.82|4.42|5.82|4.42|5.7|4.3|0
1652200820000|2022-05-10 16:40:20|5.9|4.5|5.94|4.54|5.94|4.54|5.86|4.46|0
1652200830000|2022-05-10 16:40:30|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1652200840000|2022-05-10 16:40:40|5.94|4.54|6|4.6|6|4.6|5.93|4.53|0
1652200850000|2022-05-10 16:40:50|6.07|4.67|6.09|4.69|6.11|4.71|6.07|4.67|0
1652200860000|2022-05-10 16:41:00|6.05|4.65|6.03|4.63|6.07|4.67|6.03|4.63|0
1652200870000|2022-05-10 16:41:10|6.09|4.69|6.07|4.67|6.09|4.69|6.03|4.63|0
1652200880000|2022-05-10 16:41:20|6.01|4.61|6.09|4.69|6.1|4.7|6.01|4.61|0
1652200890000|2022-05-10 16:41:30|6.1|4.7|6.09|4.69|6.12|4.72|6.07|4.67|0
1652200900000|2022-05-10 16:41:40|6.1|4.7|6.08|4.68|6.1|4.7|6.06|4.66|0
1652200910000|2022-05-10 16:41:50|6.1|4.7|6.15|4.75|6.15|4.75|6.1|4.7|0
1652200920000|2022-05-10 16:42:00|6.16|4.76|6.09|4.69|6.16|4.76|6.07|4.67|0
1652200930000|2022-05-10 16:42:10|6.14|4.74|6|4.6|6.14|4.74|6|4.6|0
1652200940000|2022-05-10 16:42:20|6.01|4.61|5.99|4.59|6.01|4.61|5.98|4.58|0
1652200950000|2022-05-10 16:42:30|6|4.6|6.1|4.7|6.1|4.7|6|4.6|0
1652200960000|2022-05-10 16:42:40|6.18|4.78|6.03|4.63|6.18|4.78|6.03|4.63|0
1652200970000|2022-05-10 16:42:50|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1652200980000|2022-05-10 16:43:00|6|4.6|5.98|4.58|6|4.6|5.92|4.52|0
1652200990000|2022-05-10 16:43:10|5.92|4.52|5.96|4.56|5.96|4.56|5.91|4.51|0
1652201000000|2022-05-10 16:43:20|5.95|4.55|5.92|4.52|5.95|4.55|5.91|4.51|0
1652201010000|2022-05-10 16:43:30|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1652201020000|2022-05-10 16:43:40|6.01|4.61|5.98|4.58|6.01|4.61|5.94|4.54|0
1652201030000|2022-05-10 16:43:50|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1652201040000|2022-05-10 16:44:00|6.07|4.67|6.03|4.63|6.07|4.67|6.02|4.62|0
1652201050000|2022-05-10 16:44:10|6.04|4.64|6.15|4.75|6.15|4.75|6.04|4.64|0
1652201060000|2022-05-10 16:44:20|6.18|4.78|6.09|4.69|6.18|4.78|6.08|4.68|0
1652201070000|2022-05-10 16:44:30|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1652201080000|2022-05-10 16:44:40|6.09|4.69|6.05|4.65|6.09|4.69|6.02|4.62|0
1652201090000|2022-05-10 16:44:50|6.09|4.69|6.17|4.77|6.17|4.77|6.09|4.69|0
1652201100000|2022-05-10 16:45:00|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1652201110000|2022-05-10 16:45:10|6.18|4.78|6.07|4.67|6.18|4.78|6.07|4.67|0
1652201120000|2022-05-10 16:45:20|6.14|4.74|6.32|4.92|6.32|4.92|6.14|4.74|0
1652201130000|2022-05-10 16:45:30|6.42|5.02|6.34|4.94|6.42|5.02|6.34|4.94|0
1652201140000|2022-05-10 16:45:40|6.3|4.9|6.38|4.98|6.38|4.98|6.3|4.9|0
1652201150000|2022-05-10 16:45:50|6.35|4.95|6.37|4.97|6.4|5|6.34|4.94|0
1652201160000|2022-05-10 16:46:00|6.38|4.98|6.44|5.04|6.44|5.04|6.38|4.98|0
1652201170000|2022-05-10 16:46:10|6.49|5.09|6.44|5.04|6.49|5.09|6.44|5.04|0
1652201180000|2022-05-10 16:46:20|6.47|5.07|6.51|5.11|6.54|5.14|6.47|5.07|0
1652201190000|2022-05-10 16:46:30|6.49|5.09|6.43|5.03|6.51|5.11|6.43|5.03|0
1652201200000|2022-05-10 16:46:40|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1652201210000|2022-05-10 16:46:50|6.37|4.97|6.32|4.92|6.37|4.97|6.32|4.92|0
1652201220000|2022-05-10 16:47:00|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652201230000|2022-05-10 16:47:10|6.31|4.91|6.35|4.95|6.35|4.95|6.31|4.91|0
1652201240000|2022-05-10 16:47:20|6.34|4.94|6.4|5|6.4|5|6.34|4.94|0
1652201250000|2022-05-10 16:47:30|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1652201260000|2022-05-10 16:47:40|6.28|4.88|6.37|4.97|6.37|4.97|6.28|4.88|0
1652201270000|2022-05-10 16:47:50|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1652201280000|2022-05-10 16:48:00|6.26|4.86|6.2|4.8|6.26|4.86|6.14|4.74|0
1652201290000|2022-05-10 16:48:10|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1652201300000|2022-05-10 16:48:20|6.19|4.79|6.29|4.89|6.29|4.89|6.19|4.79|0
1652201310000|2022-05-10 16:48:30|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1652201320000|2022-05-10 16:48:40|6.26|4.86|6.37|4.97|6.37|4.97|6.26|4.86|0
1652201330000|2022-05-10 16:48:50|6.38|4.98|6.6|5.2|6.6|5.2|6.38|4.98|0
1652201340000|2022-05-10 16:49:00|6.62|5.22|6.74|5.34|6.77|5.37|6.62|5.22|0
1652201350000|2022-05-10 16:49:10|6.7|5.3|6.67|5.27|6.7|5.3|6.64|5.24|0
1652201360000|2022-05-10 16:49:20|6.62|5.22|6.58|5.18|6.62|5.22|6.57|5.17|0
1652201370000|2022-05-10 16:49:30|6.52|5.12|6.63|5.23|6.64|5.24|6.52|5.12|0
1652201380000|2022-05-10 16:49:40|6.64|5.24|6.55|5.15|6.64|5.24|6.55|5.15|0
1652201390000|2022-05-10 16:49:50|6.54|5.14|6.48|5.08|6.55|5.15|6.48|5.08|0
1652201400000|2022-05-10 16:50:00|6.46|5.06|6.44|5.04|6.46|5.06|6.41|5.01|0
1652201410000|2022-05-10 16:50:10|6.46|5.06|6.33|4.93|6.46|5.06|6.33|4.93|0
1652201420000|2022-05-10 16:50:20|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1652201430000|2022-05-10 16:50:30|6.3|4.9|6.31|4.91|6.32|4.92|6.23|4.83|0
1652201440000|2022-05-10 16:50:40|6.37|4.97|6.31|4.91|6.37|4.97|6.31|4.91|0
1652201450000|2022-05-10 16:50:50|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1652201460000|2022-05-10 16:51:00|6.36|4.96|6.35|4.95|6.36|4.96|6.33|4.93|0
1652201470000|2022-05-10 16:51:10|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652201480000|2022-05-10 16:51:20|6.32|4.92|6.29|4.89|6.32|4.92|6.26|4.86|0
1652201490000|2022-05-10 16:51:30|6.3|4.9|6.3|4.9|6.33|4.93|6.3|4.9|0
1652201500000|2022-05-10 16:51:40|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652201510000|2022-05-10 16:51:50|6.26|4.86|6.2|4.8|6.27|4.87|6.2|4.8|0
1652201520000|2022-05-10 16:52:00|6.18|4.78|6.05|4.65|6.18|4.78|6.05|4.65|0
1652201530000|2022-05-10 16:52:10|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1652201540000|2022-05-10 16:52:20|5.92|4.52|6.05|4.65|6.05|4.65|5.92|4.52|0
1652201550000|2022-05-10 16:52:30|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1652201560000|2022-05-10 16:52:40|5.98|4.58|5.98|4.58|6.01|4.61|5.98|4.58|0
1652201570000|2022-05-10 16:52:50|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1652201580000|2022-05-10 16:53:00|5.93|4.53|5.95|4.55|5.95|4.55|5.91|4.51|0
1652201590000|2022-05-10 16:53:10|5.92|4.52|5.92|4.52|5.96|4.56|5.92|4.52|0
1652201600000|2022-05-10 16:53:20|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1652201610000|2022-05-10 16:53:30|5.92|4.52|5.9|4.5|5.93|4.53|5.89|4.49|0
1652201620000|2022-05-10 16:53:40|5.92|4.52|5.92|4.52|5.93|4.53|5.91|4.51|0
1652201630000|2022-05-10 16:53:50|5.93|4.53|5.88|4.48|5.93|4.53|5.88|4.48|0
1652201640000|2022-05-10 16:54:00|5.85|4.45|5.91|4.51|5.91|4.51|5.84|4.44|0
1652201650000|2022-05-10 16:54:10|5.92|4.52|5.9|4.5|5.96|4.56|5.89|4.49|0
1652201660000|2022-05-10 16:54:20|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1652201670000|2022-05-10 16:54:30|5.96|4.56|5.86|4.46|5.96|4.56|5.86|4.46|0
1652201680000|2022-05-10 16:54:40|5.88|4.48|5.92|4.52|5.93|4.53|5.88|4.48|0
1652201690000|2022-05-10 16:54:50|5.86|4.46|5.92|4.52|5.92|4.52|5.86|4.46|0
1652201700000|2022-05-10 16:55:00|5.88|4.48|5.84|4.44|5.88|4.48|5.84|4.44|0
1652201710000|2022-05-10 16:55:10|5.5|4.1|5.62|4.22|5.62|4.22|5.5|4.1|0
1652201720000|2022-05-10 16:55:20|5.86|4.46|5.87|4.47|5.87|4.47|5.84|4.44|0
1652201730000|2022-05-10 16:55:30|5.96|4.56|5.98|4.58|5.99|4.59|5.95|4.55|0
1652201740000|2022-05-10 16:55:40|5.88|4.48|5.93|4.53|5.94|4.54|5.88|4.48|0
1652201750000|2022-05-10 16:55:50|5.99|4.59|5.96|4.56|5.99|4.59|5.92|4.52|0
1652201760000|2022-05-10 16:56:00|6.01|4.61|5.88|4.48|6.01|4.61|5.88|4.48|0
1652201770000|2022-05-10 16:56:10|5.89|4.49|5.93|4.53|5.95|4.55|5.89|4.49|0
1652201780000|2022-05-10 16:56:20|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1652201790000|2022-05-10 16:56:30|5.9|4.5|5.88|4.48|5.92|4.52|5.88|4.48|0
1652201800000|2022-05-10 16:56:40|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1652201810000|2022-05-10 16:56:50|5.83|4.43|5.88|4.48|5.88|4.48|5.83|4.43|0
1652201820000|2022-05-10 16:57:00|5.92|4.52|5.96|4.56|5.96|4.56|5.9|4.5|0
1652201830000|2022-05-10 16:57:10|5.95|4.55|5.99|4.59|6|4.6|5.95|4.55|0
1652201840000|2022-05-10 16:57:20|5.96|4.56|5.96|4.56|5.96|4.56|5.93|4.53|0
1652201850000|2022-05-10 16:57:30|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1652201860000|2022-05-10 16:57:40|5.94|4.54|5.99|4.59|5.99|4.59|5.94|4.54|0
1652201870000|2022-05-10 16:57:50|5.97|4.57|5.86|4.46|5.99|4.59|5.86|4.46|0
1652201880000|2022-05-10 16:58:00|5.8|4.4|5.8|4.4|5.81|4.41|5.77|4.37|0
1652201890000|2022-05-10 16:58:10|5.77|4.37|5.76|4.36|5.78|4.38|5.76|4.36|0
1652201900000|2022-05-10 16:58:20|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1652201910000|2022-05-10 16:58:30|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1652201920000|2022-05-10 16:58:40|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1652201930000|2022-05-10 16:58:50|5.8|4.4|5.77|4.37|5.84|4.44|5.77|4.37|0
1652201940000|2022-05-10 16:59:00|5.81|4.41|5.77|4.37|5.81|4.41|5.75|4.35|0
1652201950000|2022-05-10 16:59:10|5.75|4.35|5.78|4.38|5.78|4.38|5.7|4.3|0
1652201960000|2022-05-10 16:59:20|5.83|4.43|5.78|4.38|5.83|4.43|5.74|4.34|0
1652201970000|2022-05-10 16:59:30|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1652201980000|2022-05-10 16:59:40|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1652201990000|2022-05-10 16:59:50|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1652202000000|2022-05-10 17:00:00|5.77|4.37|5.77|4.37|5.81|4.41|5.77|4.37|0
1652202010000|2022-05-10 17:00:10|5.82|4.42|5.79|4.39|5.83|4.43|5.79|4.39|0
1652202020000|2022-05-10 17:00:20|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1652202030000|2022-05-10 17:00:30|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1652202040000|2022-05-10 17:00:40|5.94|4.54|6.02|4.62|6.08|4.68|5.94|4.54|0
1652202050000|2022-05-10 17:00:50|5.93|4.53|5.97|4.57|6|4.6|5.93|4.53|0
1652202060000|2022-05-10 17:01:00|6.02|4.62|6.09|4.69|6.09|4.69|6.01|4.61|0
1652202070000|2022-05-10 17:01:10|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1652202080000|2022-05-10 17:01:20|6.32|4.92|6.24|4.84|6.32|4.92|6.24|4.84|0
1652202090000|2022-05-10 17:01:30|6.26|4.86|6.26|4.86|6.26|4.86|6.22|4.82|0
1652202100000|2022-05-10 17:01:40|6.31|4.91|6.21|4.81|6.31|4.91|6.21|4.81|0
1652202110000|2022-05-10 17:01:50|6.28|4.88|6.22|4.82|6.28|4.88|6.22|4.82|0
1652202120000|2022-05-10 17:02:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1652202130000|2022-05-10 17:02:10|6.28|4.88|6.25|4.85|6.31|4.91|6.25|4.85|0
1652202140000|2022-05-10 17:02:20|6.26|4.86|6.29|4.89|6.29|4.89|6.25|4.85|0
1652202150000|2022-05-10 17:02:30|6.32|4.92|6.41|5.01|6.47|5.07|6.32|4.92|0
1652202160000|2022-05-10 17:02:40|6.43|5.03|6.44|5.04|6.44|5.04|6.38|4.98|0
1652202170000|2022-05-10 17:02:50|6.4|5|6.36|4.96|6.4|5|6.34|4.94|0
1652202180000|2022-05-10 17:03:00|6.38|4.98|6.37|4.97|6.38|4.98|6.35|4.95|0
1652202190000|2022-05-10 17:03:10|6.35|4.95|6.44|5.04|6.44|5.04|6.35|4.95|0
1652202200000|2022-05-10 17:03:20|6.39|4.99|6.47|5.07|6.47|5.07|6.39|4.99|0
1652202210000|2022-05-10 17:03:30|6.45|5.05|6.44|5.04|6.48|5.08|6.44|5.04|0
1652202220000|2022-05-10 17:03:40|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1652202230000|2022-05-10 17:03:50|6.46|5.06|6.44|5.04|6.47|5.07|6.43|5.03|0
1652202240000|2022-05-10 17:04:00|6.47|5.07|6.52|5.12|6.53|5.13|6.47|5.07|0
1652202250000|2022-05-10 17:04:10|6.54|5.14|6.52|5.12|6.57|5.17|6.52|5.12|0
1652202260000|2022-05-10 17:04:20|6.49|5.09|6.41|5.01|6.49|5.09|6.41|5.01|0
1652202270000|2022-05-10 17:04:30|6.35|4.95|6.3|4.9|6.38|4.98|6.3|4.9|0
1652202280000|2022-05-10 17:04:40|6.29|4.89|6.34|4.94|6.34|4.94|6.25|4.85|0
1652202290000|2022-05-10 17:04:50|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1652202300000|2022-05-10 17:05:00|6.42|5.02|6.55|5.15|6.55|5.15|6.42|5.02|0
1652202310000|2022-05-10 17:05:10|6.65|5.25|6.69|5.29|6.69|5.29|6.64|5.24|0
1652202320000|2022-05-10 17:05:20|6.72|5.32|6.72|5.32|6.72|5.32|6.69|5.29|0
1652202330000|2022-05-10 17:05:30|6.71|5.31|6.65|5.25|6.71|5.31|6.65|5.25|0
1652202340000|2022-05-10 17:05:40|6.63|5.23|6.78|5.38|6.78|5.38|6.63|5.23|0
1652202350000|2022-05-10 17:05:50|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1652202360000|2022-05-10 17:06:00|6.76|5.36|6.63|5.23|6.76|5.36|6.63|5.23|0
1652202370000|2022-05-10 17:06:10|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1652202380000|2022-05-10 17:06:20|6.62|5.22|6.55|5.15|6.62|5.22|6.54|5.14|0
1652202390000|2022-05-10 17:06:30|6.48|5.08|6.63|5.23|6.63|5.23|6.47|5.07|0
1652202400000|2022-05-10 17:06:40|6.67|5.27|6.65|5.25|6.67|5.27|6.64|5.24|0
1652202410000|2022-05-10 17:06:50|6.69|5.29|6.59|5.19|6.69|5.29|6.59|5.19|0
1652202420000|2022-05-10 17:07:00|6.72|5.32|6.69|5.29|6.72|5.32|6.66|5.26|0
1652202430000|2022-05-10 17:07:10|6.7|5.3|6.69|5.29|6.74|5.34|6.69|5.29|0
1652202440000|2022-05-10 17:07:20|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1652202450000|2022-05-10 17:07:30|6.78|5.38|6.51|5.11|6.78|5.38|6.51|5.11|0
1652202460000|2022-05-10 17:07:40|6.53|5.13|6.43|5.03|6.53|5.13|6.43|5.03|0
1652202470000|2022-05-10 17:07:50|6.48|5.08|6.44|5.04|6.48|5.08|6.43|5.03|0
1652202480000|2022-05-10 17:08:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652202490000|2022-05-10 17:08:10|6.43|5.03|6.42|5.02|6.43|5.03|6.4|5|0
1652202500000|2022-05-10 17:08:20|6.39|4.99|6.33|4.93|6.39|4.99|6.33|4.93|0
1652202510000|2022-05-10 17:08:30|6.37|4.97|6.29|4.89|6.37|4.97|6.27|4.87|0
1652202520000|2022-05-10 17:08:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652202530000|2022-05-10 17:08:50|6.33|4.93|6.4|5|6.42|5.02|6.33|4.93|0
1652202540000|2022-05-10 17:09:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652202550000|2022-05-10 17:09:10|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652202560000|2022-05-10 17:09:20|6.35|4.95|6.36|4.96|6.37|4.97|6.35|4.95|0
1652202570000|2022-05-10 17:09:30|6.35|4.95|6.42|5.02|6.42|5.02|6.35|4.95|0
1652202580000|2022-05-10 17:09:40|6.45|5.05|6.43|5.03|6.49|5.09|6.43|5.03|0
1652202590000|2022-05-10 17:09:50|6.46|5.06|6.53|5.13|6.53|5.13|6.46|5.06|0
1652202600000|2022-05-10 17:10:00|6.38|4.98|6.25|4.85|6.4|5|6.25|4.85|0
1652202610000|2022-05-10 17:10:10|6.29|4.89|6.23|4.83|6.29|4.89|6.23|4.83|0
1652202620000|2022-05-10 17:10:20|6.28|4.88|6.29|4.89|6.29|4.89|6.26|4.86|0
1652202630000|2022-05-10 17:10:30|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1652202640000|2022-05-10 17:10:40|6.25|4.85|6.17|4.77|6.25|4.85|6.17|4.77|0
1652202650000|2022-05-10 17:10:50|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1652202660000|2022-05-10 17:11:00|6.17|4.77|6.12|4.72|6.17|4.77|6.05|4.65|0
1652202670000|2022-05-10 17:11:10|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1652202680000|2022-05-10 17:11:20|6.13|4.73|6.14|4.74|6.14|4.74|6.07|4.67|0
1652202690000|2022-05-10 17:11:30|6.16|4.76|6.12|4.72|6.17|4.77|6.12|4.72|0
1652202700000|2022-05-10 17:11:40|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1652202710000|2022-05-10 17:11:50|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652202720000|2022-05-10 17:12:00|6.06|4.66|6.09|4.69|6.12|4.72|6.06|4.66|0
1652202730000|2022-05-10 17:12:10|6.07|4.67|6.07|4.67|6.09|4.69|6.07|4.67|0
1652202740000|2022-05-10 17:12:20|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1652202750000|2022-05-10 17:12:30|6.03|4.63|6.03|4.63|6.06|4.66|6.03|4.63|0
1652202760000|2022-05-10 17:12:40|6|4.6|6|4.6|6.02|4.62|6|4.6|0
1652202770000|2022-05-10 17:12:50|6.01|4.61|6.07|4.67|6.07|4.67|6.01|4.61|0
1652202780000|2022-05-10 17:13:00|6.09|4.69|6.04|4.64|6.09|4.69|6.02|4.62|0
1652202790000|2022-05-10 17:13:10|6.05|4.65|6.09|4.69|6.09|4.69|6.03|4.63|0
1652202800000|2022-05-10 17:13:20|6.14|4.74|6.15|4.75|6.15|4.75|6.08|4.68|0
1652202810000|2022-05-10 17:13:30|6.12|4.72|6.05|4.65|6.12|4.72|6.05|4.65|0
1652202820000|2022-05-10 17:13:40|6.08|4.68|6.06|4.66|6.1|4.7|6.06|4.66|0
1652202830000|2022-05-10 17:13:50|6.04|4.64|5.96|4.56|6.04|4.64|5.96|4.56|0
1652202840000|2022-05-10 17:14:00|5.99|4.59|5.91|4.51|5.99|4.59|5.91|4.51|0
1652202850000|2022-05-10 17:14:10|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1652202860000|2022-05-10 17:14:20|5.95|4.55|6|4.6|6|4.6|5.95|4.55|0
1652202870000|2022-05-10 17:14:30|6.09|4.69|6.07|4.67|6.12|4.72|6.07|4.67|0
1652202880000|2022-05-10 17:14:40|6.19|4.79|6.1|4.7|6.19|4.79|6.1|4.7|0
1652202890000|2022-05-10 17:14:50|6.08|4.68|6.17|4.77|6.17|4.77|6.08|4.68|0
1652202900000|2022-05-10 17:15:00|6.15|4.75|6.08|4.68|6.15|4.75|6.08|4.68|0
1652202910000|2022-05-10 17:15:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1652202920000|2022-05-10 17:15:20|6.04|4.64|5.86|4.46|6.04|4.64|5.86|4.46|0
1652202930000|2022-05-10 17:15:30|5.87|4.47|5.76|4.36|5.87|4.47|5.76|4.36|0
1652202940000|2022-05-10 17:15:40|5.85|4.45|5.98|4.58|5.98|4.58|5.85|4.45|0
1652202950000|2022-05-10 17:15:50|5.99|4.59|5.95|4.55|6.03|4.63|5.95|4.55|0
1652202960000|2022-05-10 17:16:00|5.98|4.58|6.04|4.64|6.04|4.64|5.95|4.55|0
1652202970000|2022-05-10 17:16:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652202980000|2022-05-10 17:16:20|6.26|4.86|6.25|4.85|6.28|4.88|6.25|4.85|0
1652202990000|2022-05-10 17:16:30|6.23|4.83|6.18|4.78|6.27|4.87|6.18|4.78|0
1652203000000|2022-05-10 17:16:40|6.19|4.79|6.21|4.81|6.21|4.81|6.16|4.76|0
1652203010000|2022-05-10 17:16:50|6.2|4.8|6.09|4.69|6.2|4.8|6.09|4.69|0
1652203020000|2022-05-10 17:17:00|6.11|4.71|5.88|4.48|6.11|4.71|5.84|4.44|0
1652203030000|2022-05-10 17:17:10|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1652203040000|2022-05-10 17:17:20|5.87|4.47|5.84|4.44|5.87|4.47|5.8|4.4|0
1652203050000|2022-05-10 17:17:30|5.81|4.41|5.87|4.47|5.87|4.47|5.81|4.41|0
1652203060000|2022-05-10 17:17:40|5.85|4.45|5.77|4.37|5.85|4.45|5.77|4.37|0
1652203070000|2022-05-10 17:17:50|5.81|4.41|5.81|4.41|5.84|4.44|5.81|4.41|0
1652203080000|2022-05-10 17:18:00|5.82|4.42|5.86|4.46|5.86|4.46|5.82|4.42|0
1652203090000|2022-05-10 17:18:10|6|4.6|5.92|4.52|6|4.6|5.92|4.52|0
1652203100000|2022-05-10 17:18:20|5.94|4.54|5.88|4.48|5.94|4.54|5.86|4.46|0
1652203110000|2022-05-10 17:18:30|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1652203120000|2022-05-10 17:18:40|5.95|4.55|5.96|4.56|6.01|4.61|5.94|4.54|0
1652203130000|2022-05-10 17:18:50|5.99|4.59|5.93|4.53|5.99|4.59|5.93|4.53|0
1652203140000|2022-05-10 17:19:00|5.92|4.52|5.92|4.52|5.92|4.52|5.9|4.5|0
1652203150000|2022-05-10 17:19:10|5.88|4.48|5.81|4.41|5.88|4.48|5.81|4.41|0
1652203160000|2022-05-10 17:19:20|5.79|4.39|5.78|4.38|5.82|4.42|5.78|4.38|0
1652203170000|2022-05-10 17:19:30|5.81|4.41|5.86|4.46|5.86|4.46|5.81|4.41|0
1652203180000|2022-05-10 17:19:40|5.91|4.51|5.86|4.46|5.91|4.51|5.83|4.43|0
1652203190000|2022-05-10 17:19:50|5.85|4.45|5.91|4.51|5.91|4.51|5.85|4.45|0
1652203200000|2022-05-10 17:20:00|6.09|4.69|5.96|4.56|6.09|4.69|5.96|4.56|0
1652203210000|2022-05-10 17:20:10|5.99|4.59|6.03|4.63|6.03|4.63|5.96|4.56|0
1652203220000|2022-05-10 17:20:20|6.06|4.66|6.01|4.61|6.07|4.67|6.01|4.61|0
1652203230000|2022-05-10 17:20:30|6|4.6|5.84|4.44|6|4.6|5.84|4.44|0
1652203240000|2022-05-10 17:20:40|5.85|4.45|5.82|4.42|5.86|4.46|5.82|4.42|0
1652203250000|2022-05-10 17:20:50|5.86|4.46|5.79|4.39|5.88|4.48|5.79|4.39|0
1652203260000|2022-05-10 17:21:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1652203270000|2022-05-10 17:21:10|5.78|4.38|5.85|4.45|5.85|4.45|5.78|4.38|0
1652203280000|2022-05-10 17:21:20|5.83|4.43|5.93|4.53|5.93|4.53|5.83|4.43|0
1652203290000|2022-05-10 17:21:30|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1652203300000|2022-05-10 17:21:40|5.99|4.59|6.01|4.61|6.03|4.63|5.99|4.59|0
1652203310000|2022-05-10 17:21:50|6.04|4.64|6.02|4.62|6.05|4.65|6.02|4.62|0
1652203320000|2022-05-10 17:22:00|6.07|4.67|6.02|4.62|6.1|4.7|6.02|4.62|0
1652203330000|2022-05-10 17:22:10|6|4.6|6.01|4.61|6.04|4.64|6|4.6|0
1652203340000|2022-05-10 17:22:20|6.02|4.62|6.06|4.66|6.07|4.67|6.02|4.62|0
1652203350000|2022-05-10 17:22:30|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1652203360000|2022-05-10 17:22:40|6.07|4.67|5.96|4.56|6.07|4.67|5.96|4.56|0
1652203370000|2022-05-10 17:22:50|5.94|4.54|5.89|4.49|5.94|4.54|5.88|4.48|0
1652203380000|2022-05-10 17:23:00|5.83|4.43|5.85|4.45|5.93|4.53|5.83|4.43|0
1652203390000|2022-05-10 17:23:10|5.86|4.46|5.84|4.44|5.87|4.47|5.84|4.44|0
1652203400000|2022-05-10 17:23:20|5.87|4.47|5.87|4.47|5.87|4.47|5.85|4.45|0
1652203410000|2022-05-10 17:23:30|5.85|4.45|5.94|4.54|5.94|4.54|5.85|4.45|0
1652203420000|2022-05-10 17:23:40|5.93|4.53|5.93|4.53|5.96|4.56|5.93|4.53|0
1652203430000|2022-05-10 17:23:50|5.85|4.45|5.71|4.31|5.85|4.45|5.71|4.31|0
1652203440000|2022-05-10 17:24:00|5.7|4.3|5.72|4.32|5.72|4.32|5.68|4.28|0
1652203450000|2022-05-10 17:24:10|5.69|4.29|5.73|4.33|5.73|4.33|5.69|4.29|0
1652203460000|2022-05-10 17:24:20|5.72|4.32|5.88|4.48|5.88|4.48|5.72|4.32|0
1652203470000|2022-05-10 17:24:30|5.86|4.46|5.87|4.47|5.93|4.53|5.86|4.46|0
1652203480000|2022-05-10 17:24:40|5.88|4.48|5.91|4.51|5.91|4.51|5.87|4.47|0
1652203490000|2022-05-10 17:24:50|5.95|4.55|5.95|4.55|5.95|4.55|5.87|4.47|0
1652203500000|2022-05-10 17:25:00|5.99|4.59|6.13|4.73|6.16|4.76|5.99|4.59|0
1652203510000|2022-05-10 17:25:10|6.15|4.75|6.13|4.73|6.15|4.75|6.09|4.69|0
1652203520000|2022-05-10 17:25:20|6.12|4.72|6.16|4.76|6.17|4.77|6.12|4.72|0
1652203530000|2022-05-10 17:25:30|6.15|4.75|6.24|4.84|6.24|4.84|6.11|4.71|0
1652203540000|2022-05-10 17:25:40|6.23|4.83|6.27|4.87|6.27|4.87|6.18|4.78|0
1652203550000|2022-05-10 17:25:50|6.24|4.84|6.22|4.82|6.24|4.84|6.2|4.8|0
1652203560000|2022-05-10 17:26:00|6.24|4.84|6.16|4.76|6.24|4.84|6.16|4.76|0
1652203570000|2022-05-10 17:26:10|6.15|4.75|6.08|4.68|6.15|4.75|6.07|4.67|0
1652203580000|2022-05-10 17:26:20|6.11|4.71|6.12|4.72|6.12|4.72|6.09|4.69|0
1652203590000|2022-05-10 17:26:30|6.19|4.79|6.12|4.72|6.19|4.79|6.1|4.7|0
1652203600000|2022-05-10 17:26:40|6.14|4.74|6.17|4.77|6.18|4.78|6.14|4.74|0
1652203610000|2022-05-10 17:26:50|6.21|4.81|6.25|4.85|6.28|4.88|6.21|4.81|0
1652203620000|2022-05-10 17:27:00|6.29|4.89|6.34|4.94|6.36|4.96|6.28|4.88|0
1652203630000|2022-05-10 17:27:10|6.36|4.96|6.27|4.87|6.36|4.96|6.27|4.87|0
1652203640000|2022-05-10 17:27:20|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652203650000|2022-05-10 17:27:30|6.25|4.85|6.29|4.89|6.29|4.89|6.24|4.84|0
1652203660000|2022-05-10 17:27:40|6.3|4.9|6.36|4.96|6.36|4.96|6.3|4.9|0
1652203670000|2022-05-10 17:27:50|6.34|4.94|6.35|4.95|6.36|4.96|6.33|4.93|0
1652203680000|2022-05-10 17:28:00|6.28|4.88|6.18|4.78|6.28|4.88|6.18|4.78|0
1652203690000|2022-05-10 17:28:10|6.22|4.82|6.34|4.94|6.34|4.94|6.21|4.81|0
1652203700000|2022-05-10 17:28:20|6.31|4.91|6.35|4.95|6.35|4.95|6.28|4.88|0
1652203710000|2022-05-10 17:28:30|6.39|4.99|6.4|5|6.4|5|6.36|4.96|0
1652203720000|2022-05-10 17:28:40|6.41|5.01|6.51|5.11|6.51|5.11|6.41|5.01|0
1652203730000|2022-05-10 17:28:50|6.48|5.08|6.56|5.16|6.56|5.16|6.48|5.08|0
1652203740000|2022-05-10 17:29:00|6.6|5.2|6.7|5.3|6.7|5.3|6.6|5.2|0
1652203750000|2022-05-10 17:29:10|6.68|5.28|6.58|5.18|6.68|5.28|6.58|5.18|0
1652203760000|2022-05-10 17:29:20|6.61|5.21|6.72|5.32|6.74|5.34|6.61|5.21|0
1652203770000|2022-05-10 17:29:30|6.73|5.33|6.74|5.34|6.74|5.34|6.71|5.31|0
1652203780000|2022-05-10 17:29:40|6.71|5.31|6.73|5.33|6.75|5.35|6.71|5.31|0
1652203790000|2022-05-10 17:29:50|6.75|5.35|6.8|5.4|6.81|5.41|6.75|5.35|0
1652203800000|2022-05-10 17:30:00|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652203810000|2022-05-10 17:30:10|6.9|5.5|7.01|5.61|7.01|5.61|6.9|5.5|0
1652203820000|2022-05-10 17:30:20|7|5.6|7.01|5.61|7.04|5.64|7|5.6|0
1652203830000|2022-05-10 17:30:30|7|5.6|7.05|5.65|7.1|5.7|7|5.6|0
1652203840000|2022-05-10 17:30:40|7|5.6|6.98|5.58|7.04|5.64|6.98|5.58|0
1652203850000|2022-05-10 17:30:50|7|5.6|6.59|5.19|7.18|5.78|6.59|5.19|0
1652203860000|2022-05-10 17:31:00|6.64|5.24|6.53|5.13|6.64|5.24|6.52|5.12|0
1652203870000|2022-05-10 17:31:10|6.58|5.18|6.31|4.91|6.58|5.18|6.31|4.91|0
1652203880000|2022-05-10 17:31:20|6.35|4.95|6.38|4.98|6.4|5|6.35|4.95|0
1652203890000|2022-05-10 17:31:30|6.36|4.96|6.41|5.01|6.41|5.01|6.32|4.92|0
1652203900000|2022-05-10 17:31:40|6.4|5|6.42|5.02|6.42|5.02|6.38|4.98|0
1652203910000|2022-05-10 17:31:50|6.43|5.03|6.38|4.98|6.46|5.06|6.38|4.98|0
1652203920000|2022-05-10 17:32:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652203930000|2022-05-10 17:32:10|6.4|5|6.48|5.08|6.48|5.08|6.4|5|0
1652203940000|2022-05-10 17:32:20|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652203950000|2022-05-10 17:32:30|6.55|5.15|6.55|5.15|6.55|5.15|6.53|5.13|0
1652203960000|2022-05-10 17:32:40|6.54|5.14|6.59|5.19|6.59|5.19|6.54|5.14|0
1652203970000|2022-05-10 17:32:50|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1652203980000|2022-05-10 17:33:00|6.59|5.19|6.64|5.24|6.64|5.24|6.59|5.19|0
1652203990000|2022-05-10 17:33:10|6.65|5.25|6.68|5.28|6.68|5.28|6.65|5.25|0
1652204000000|2022-05-10 17:33:20|6.69|5.29|6.63|5.23|6.69|5.29|6.63|5.23|0
1652204010000|2022-05-10 17:33:30|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1652204020000|2022-05-10 17:33:40|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1652204030000|2022-05-10 17:33:50|6.63|5.23|6.53|5.13|6.63|5.23|6.53|5.13|0
1652204040000|2022-05-10 17:34:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1652204050000|2022-05-10 17:34:10|6.63|5.23|6.63|5.23|6.64|5.24|6.61|5.21|0
1652204060000|2022-05-10 17:34:20|6.64|5.24|6.68|5.28|6.7|5.3|6.64|5.24|0
1652204070000|2022-05-10 17:34:30|6.7|5.3|6.64|5.24|6.7|5.3|6.64|5.24|0
1652204080000|2022-05-10 17:34:40|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1652204090000|2022-05-10 17:34:50|6.72|5.32|6.7|5.3|6.72|5.32|6.69|5.29|0
1652204100000|2022-05-10 17:35:00|6.72|5.32|6.96|5.56|6.96|5.56|6.72|5.32|0
1652204110000|2022-05-10 17:35:10|6.97|5.57|6.99|5.59|6.99|5.59|6.93|5.53|0
1652204120000|2022-05-10 17:35:20|6.95|5.55|7.08|5.68|7.08|5.68|6.95|5.55|0
1652204130000|2022-05-10 17:35:30|7.21|5.81|7.12|5.72|7.21|5.81|7.11|5.71|0
1652204140000|2022-05-10 17:35:40|7.13|5.73|7.16|5.76|7.16|5.76|7.13|5.73|0
1652204150000|2022-05-10 17:35:50|7.18|5.78|7.12|5.72|7.18|5.78|7.1|5.7|0
1652204160000|2022-05-10 17:36:00|7.17|5.77|7.2|5.8|7.25|5.85|7.17|5.77|0
1652204170000|2022-05-10 17:36:10|7.23|5.83|7.18|5.78|7.24|5.84|7.18|5.78|0
1652204180000|2022-05-10 17:36:20|7.24|5.84|7.27|5.87|7.28|5.88|7.24|5.84|0
1652204190000|2022-05-10 17:36:30|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1652204200000|2022-05-10 17:36:40|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1652204210000|2022-05-10 17:36:50|7.24|5.84|7.13|5.73|7.24|5.84|7.13|5.73|0
1652204220000|2022-05-10 17:37:00|7.17|5.77|7.14|5.74|7.17|5.77|7.13|5.73|0
1652204230000|2022-05-10 17:37:10|7.1|5.7|7.17|5.77|7.17|5.77|7.1|5.7|0
1652204240000|2022-05-10 17:37:20|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652204250000|2022-05-10 17:37:30|7.2|5.8|7.32|5.92|7.39|5.99|7.2|5.8|0
1652204260000|2022-05-10 17:37:40|7.36|5.96|7.3|5.9|7.37|5.97|7.3|5.9|0
1652204270000|2022-05-10 17:37:50|7.28|5.88|7.23|5.83|7.28|5.88|7.23|5.83|0
1652204280000|2022-05-10 17:38:00|7.24|5.84|7.18|5.78|7.24|5.84|7.18|5.78|0
1652204290000|2022-05-10 17:38:10|7.2|5.8|7.25|5.85|7.29|5.89|7.2|5.8|0
1652204300000|2022-05-10 17:38:20|7.2|5.8|7.25|5.85|7.26|5.86|7.2|5.8|0
1652204310000|2022-05-10 17:38:30|7.24|5.84|7.34|5.94|7.34|5.94|7.24|5.84|0
1652204320000|2022-05-10 17:38:40|7.32|5.92|7.24|5.84|7.32|5.92|7.24|5.84|0
1652204330000|2022-05-10 17:38:50|7.29|5.89|7.29|5.89|7.35|5.95|7.25|5.85|0
1652204340000|2022-05-10 17:39:00|7.28|5.88|7.23|5.83|7.28|5.88|7.23|5.83|0
1652204350000|2022-05-10 17:39:10|7.2|5.8|7.21|5.81|7.27|5.87|7.2|5.8|0
1652204360000|2022-05-10 17:39:20|7.22|5.82|7.29|5.89|7.29|5.89|7.22|5.82|0
1652204370000|2022-05-10 17:39:30|7.28|5.88|7.22|5.82|7.28|5.88|7.22|5.82|0
1652204380000|2022-05-10 17:39:40|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1652204390000|2022-05-10 17:39:50|7.22|5.82|7.31|5.91|7.31|5.91|7.22|5.82|0
1652204400000|2022-05-10 17:40:00|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652204410000|2022-05-10 17:40:10|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1652204420000|2022-05-10 17:40:20|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1652204430000|2022-05-10 17:40:30|7.58|6.18|7.62|6.22|7.62|6.22|7.56|6.16|0
1652204440000|2022-05-10 17:40:40|7.64|6.24|7.65|6.25|7.65|6.25|7.59|6.19|0
1652204450000|2022-05-10 17:40:50|7.59|6.19|7.68|6.28|7.68|6.28|7.59|6.19|0
1652204460000|2022-05-10 17:41:00|7.72|6.32|7.67|6.27|7.74|6.34|7.64|6.24|0
1652204470000|2022-05-10 17:41:10|7.68|6.28|7.65|6.25|7.72|6.32|7.65|6.25|0
1652204480000|2022-05-10 17:41:20|7.67|6.27|7.62|6.22|7.68|6.28|7.62|6.22|0
1652204490000|2022-05-10 17:41:30|7.67|6.27|7.73|6.33|7.74|6.34|7.67|6.27|0
1652204500000|2022-05-10 17:41:40|7.74|6.34|7.81|6.41|7.81|6.41|7.74|6.34|0
1652204510000|2022-05-10 17:41:50|7.84|6.44|7.87|6.47|7.87|6.47|7.84|6.44|0
1652204520000|2022-05-10 17:42:00|7.84|6.44|7.9|6.5|7.97|6.57|7.84|6.44|0
1652204530000|2022-05-10 17:42:10|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1652204540000|2022-05-10 17:42:20|7.86|6.46|7.73|6.33|7.86|6.46|7.73|6.33|0
1652204550000|2022-05-10 17:42:30|7.76|6.36|7.89|6.49|7.89|6.49|7.76|6.36|0
1652204560000|2022-05-10 17:42:40|7.86|6.46|7.84|6.44|7.86|6.46|7.81|6.41|0
1652204570000|2022-05-10 17:42:50|7.87|6.47|7.95|6.55|7.98|6.58|7.87|6.47|0
1652204580000|2022-05-10 17:43:00|7.87|6.47|7.96|6.56|7.96|6.56|7.87|6.47|0
1652204590000|2022-05-10 17:43:10|7.93|6.53|7.98|6.58|7.98|6.58|7.93|6.53|0
1652204600000|2022-05-10 17:43:20|8.01|6.61|8.02|6.62|8.02|6.62|8.01|6.61|0
1652204610000|2022-05-10 17:43:30|7.99|6.59|7.95|6.55|7.99|6.59|7.92|6.52|0
1652204620000|2022-05-10 17:43:40|7.87|6.47|7.87|6.47|7.87|6.47|7.83|6.43|0
1652204630000|2022-05-10 17:43:50|7.89|6.49|7.95|6.55|7.95|6.55|7.89|6.49|0
1652204640000|2022-05-10 17:44:00|7.93|6.53|7.84|6.44|7.93|6.53|7.84|6.44|0
1652204650000|2022-05-10 17:44:10|7.86|6.46|7.74|6.34|7.87|6.47|7.69|6.29|0
1652204660000|2022-05-10 17:44:20|7.77|6.37|7.71|6.31|7.77|6.37|7.69|6.29|0
1652204670000|2022-05-10 17:44:30|7.69|6.29|7.12|5.72|7.8|6.4|7.12|5.72|0
1652204680000|2022-05-10 17:44:40|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1652204690000|2022-05-10 17:44:50|7.22|5.82|7.2|5.8|7.22|5.82|7.17|5.77|0
1652204700000|2022-05-10 17:45:00|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1652204710000|2022-05-10 17:45:10|7.36|5.96|7.3|5.9|7.36|5.96|7.29|5.89|0
1652204720000|2022-05-10 17:45:20|7.24|5.84|7.24|5.84|7.25|5.85|7.2|5.8|0
1652204730000|2022-05-10 17:45:30|7.29|5.89|7.33|5.93|7.33|5.93|7.27|5.87|0
1652204740000|2022-05-10 17:45:40|7.37|5.97|7.37|5.97|7.37|5.97|7.34|5.94|0
1652204750000|2022-05-10 17:45:50|7.3|5.9|7.29|5.89|7.3|5.9|7.24|5.84|0
1652204760000|2022-05-10 17:46:00|7.32|5.92|7.34|5.94|7.39|5.99|7.32|5.92|0
1652204770000|2022-05-10 17:46:10|7.4|6|7.4|6|7.4|6|7.39|5.99|0
1652204780000|2022-05-10 17:46:20|7.33|5.93|7.29|5.89|7.37|5.97|7.29|5.89|0
1652204790000|2022-05-10 17:46:30|7.34|5.94|7.31|5.91|7.37|5.97|7.31|5.91|0
1652204800000|2022-05-10 17:46:40|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1652204810000|2022-05-10 17:46:50|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1652204820000|2022-05-10 17:47:00|7.36|5.96|7.5|6.1|7.5|6.1|7.36|5.96|0
1652204830000|2022-05-10 17:47:10|7.49|6.09|7.59|6.19|7.59|6.19|7.47|6.07|0
1652204840000|2022-05-10 17:47:20|7.61|6.21|7.63|6.23|7.63|6.23|7.56|6.16|0
1652204850000|2022-05-10 17:47:30|7.66|6.26|7.71|6.31|7.77|6.37|7.66|6.26|0
1652204860000|2022-05-10 17:47:40|7.74|6.34|7.77|6.37|7.77|6.37|7.72|6.32|0
1652204870000|2022-05-10 17:47:50|7.83|6.43|7.77|6.37|7.83|6.43|7.77|6.37|0
1652204880000|2022-05-10 17:48:00|7.78|6.38|7.78|6.38|7.78|6.38|7.71|6.31|0
1652204890000|2022-05-10 17:48:10|7.72|6.32|7.69|6.29|7.75|6.35|7.69|6.29|0
1652204900000|2022-05-10 17:48:20|7.71|6.31|7.68|6.28|7.71|6.31|7.68|6.28|0
1652204910000|2022-05-10 17:48:30|7.65|6.25|7.52|6.12|7.65|6.25|7.52|6.12|0
1652204920000|2022-05-10 17:48:40|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652204930000|2022-05-10 17:48:50|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1652204940000|2022-05-10 17:49:00|7.74|6.34|7.87|6.47|7.9|6.5|7.74|6.34|0
1652204950000|2022-05-10 17:49:10|7.89|6.49|7.83|6.43|7.89|6.49|7.83|6.43|0
1652204960000|2022-05-10 17:49:20|7.81|6.41|7.72|6.32|7.81|6.41|7.72|6.32|0
1652204970000|2022-05-10 17:49:30|7.75|6.35|7.78|6.38|7.8|6.4|7.75|6.35|0
1652204980000|2022-05-10 17:49:40|7.75|6.35|7.87|6.47|7.87|6.47|7.75|6.35|0
1652204990000|2022-05-10 17:49:50|7.83|6.43|7.87|6.47|7.87|6.47|7.83|6.43|0
1652205000000|2022-05-10 17:50:00|7.86|6.46|7.78|6.38|7.89|6.49|7.78|6.38|0
1652205010000|2022-05-10 17:50:10|7.8|6.4|7.83|6.43|7.88|6.48|7.8|6.4|0
1652205020000|2022-05-10 17:50:20|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1652205030000|2022-05-10 17:50:30|7.83|6.43|7.83|6.43|7.83|6.43|7.8|6.4|0
1652205040000|2022-05-10 17:50:40|7.8|6.4|7.87|6.47|7.87|6.47|7.8|6.4|0
1652205050000|2022-05-10 17:50:50|7.86|6.46|7.86|6.46|7.89|6.49|7.86|6.46|0
1652205060000|2022-05-10 17:51:00|7.84|6.44|7.95|6.55|7.95|6.55|7.84|6.44|0
1652205070000|2022-05-10 17:51:10|7.96|6.56|7.68|6.28|7.96|6.56|7.68|6.28|0
1652205080000|2022-05-10 17:51:20|7.78|6.38|7.69|6.29|7.78|6.38|7.69|6.29|0
1652205090000|2022-05-10 17:51:30|7.68|6.28|7.68|6.28|7.71|6.31|7.68|6.28|0
1652205100000|2022-05-10 17:51:40|7.59|6.19|7.53|6.13|7.59|6.19|7.53|6.13|0
1652205110000|2022-05-10 17:51:50|7.49|6.09|7.51|6.11|7.53|6.13|7.47|6.07|0
1652205120000|2022-05-10 17:52:00|7.5|6.1|7.5|6.1|7.5|6.1|7.46|6.06|0
1652205130000|2022-05-10 17:52:10|7.51|6.11|7.53|6.13|7.53|6.13|7.48|6.08|0
1652205140000|2022-05-10 17:52:20|7.51|6.11|7.48|6.08|7.55|6.15|7.48|6.08|0
1652205150000|2022-05-10 17:52:30|7.47|6.07|7.51|6.11|7.51|6.11|7.46|6.06|0
1652205160000|2022-05-10 17:52:40|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1652205170000|2022-05-10 17:52:50|7.57|6.17|7.54|6.14|7.57|6.17|7.51|6.11|0
1652205180000|2022-05-10 17:53:00|7.59|6.19|7.68|6.28|7.68|6.28|7.59|6.19|0
1652205190000|2022-05-10 17:53:10|7.71|6.31|7.77|6.37|7.77|6.37|7.71|6.31|0
1652205200000|2022-05-10 17:53:20|7.87|6.47|7.74|6.34|7.87|6.47|7.74|6.34|0
1652205210000|2022-05-10 17:53:30|7.73|6.33|7.73|6.33|7.73|6.33|7.71|6.31|0
1652205220000|2022-05-10 17:53:40|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1652205230000|2022-05-10 17:53:50|7.65|6.25|7.73|6.33|7.73|6.33|7.65|6.25|0
1652205240000|2022-05-10 17:54:00|7.75|6.35|7.89|6.49|7.89|6.49|7.75|6.35|0
1652205250000|2022-05-10 17:54:10|7.84|6.44|7.84|6.44|7.86|6.46|7.84|6.44|0
1652205260000|2022-05-10 17:54:20|7.86|6.46|7.75|6.35|7.86|6.46|7.75|6.35|0
1652205270000|2022-05-10 17:54:30|7.73|6.33|7.82|6.42|7.82|6.42|7.73|6.33|0
1652205280000|2022-05-10 17:54:40|7.8|6.4|7.79|6.39|7.8|6.4|7.76|6.36|0
1652205290000|2022-05-10 17:54:50|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1652205300000|2022-05-10 17:55:00|7.83|6.43|7.87|6.47|7.87|6.47|7.83|6.43|0
1652205310000|2022-05-10 17:55:10|7.84|6.44|7.69|6.29|7.84|6.44|7.69|6.29|0
1652205320000|2022-05-10 17:55:20|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1652205330000|2022-05-10 17:55:30|7.73|6.33|7.72|6.32|7.75|6.35|7.72|6.32|0
1652205340000|2022-05-10 17:55:40|7.67|6.27|7.73|6.33|7.75|6.35|7.67|6.27|0
1652205350000|2022-05-10 17:55:50|7.66|6.26|7.82|6.42|7.82|6.42|7.66|6.26|0
1652205360000|2022-05-10 17:56:00|7.81|6.41|7.76|6.36|7.81|6.41|7.75|6.35|0
1652205370000|2022-05-10 17:56:10|7.79|6.39|7.78|6.38|7.81|6.41|7.78|6.38|0
1652205380000|2022-05-10 17:56:20|7.76|6.36|7.87|6.47|7.87|6.47|7.76|6.36|0
1652205390000|2022-05-10 17:56:30|7.85|6.45|7.93|6.53|7.93|6.53|7.85|6.45|0
1652205400000|2022-05-10 17:56:40|7.9|6.5|7.95|6.55|7.96|6.56|7.9|6.5|0
1652205410000|2022-05-10 17:56:50|8.05|6.65|8.05|6.65|8.05|6.65|8.02|6.62|0
1652205420000|2022-05-10 17:57:00|8.04|6.64|7.99|6.59|8.04|6.64|7.99|6.59|0
1652205430000|2022-05-10 17:57:10|7.94|6.54|7.87|6.47|7.94|6.54|7.87|6.47|0
1652205440000|2022-05-10 17:57:20|7.93|6.53|8.06|6.66|8.06|6.66|7.93|6.53|0
1652205450000|2022-05-10 17:57:30|8.04|6.64|8.01|6.61|8.04|6.64|7.96|6.56|0
1652205460000|2022-05-10 17:57:40|8.02|6.62|7.98|6.58|8.02|6.62|7.98|6.58|0
1652205470000|2022-05-10 17:57:50|7.95|6.55|7.88|6.48|7.95|6.55|7.88|6.48|0
1652205480000|2022-05-10 17:58:00|7.87|6.47|7.93|6.53|7.93|6.53|7.85|6.45|0
1652205490000|2022-05-10 17:58:10|7.95|6.55|7.96|6.56|7.97|6.57|7.93|6.53|0
1652205500000|2022-05-10 17:58:20|8.01|6.61|7.98|6.58|8.02|6.62|7.98|6.58|0
1652205510000|2022-05-10 17:58:30|8.01|6.61|8.04|6.64|8.05|6.65|8.01|6.61|0
1652205520000|2022-05-10 17:58:40|8.07|6.67|8.07|6.67|8.07|6.67|8.05|6.65|0
1652205530000|2022-05-10 17:58:50|8.09|6.69|8.11|6.71|8.11|6.71|8.08|6.68|0
1652205540000|2022-05-10 17:59:00|8.13|6.73|8.04|6.64|8.13|6.73|8.04|6.64|0
1652205550000|2022-05-10 17:59:10|8.07|6.67|8.1|6.7|8.1|6.7|8.05|6.65|0
1652205560000|2022-05-10 17:59:20|8.12|6.72|8.13|6.73|8.15|6.75|8.12|6.72|0
1652205570000|2022-05-10 17:59:30|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1652205580000|2022-05-10 17:59:40|8.18|6.78|8.26|6.86|8.26|6.86|8.18|6.78|0
1652205590000|2022-05-10 17:59:50|8.27|6.87|8.21|6.81|8.27|6.87|8.21|6.81|0
1652205600000|2022-05-10 18:00:00|8.26|6.86|8.18|6.78|8.29|6.89|8.18|6.78|0
1652205610000|2022-05-10 18:00:10|8.17|6.77|8.18|6.78|8.25|6.85|8.17|6.77|0
1652205620000|2022-05-10 18:00:20|8.1|6.7|8.02|6.62|8.1|6.7|8.02|6.62|0
1652205630000|2022-05-10 18:00:30|7.99|6.59|8.24|6.84|8.24|6.84|7.99|6.59|0
1652205640000|2022-05-10 18:00:40|8.26|6.86|8.18|6.78|8.26|6.86|8.18|6.78|0
1652205650000|2022-05-10 18:00:50|8.24|6.84|8.05|6.65|8.24|6.84|8.05|6.65|0
1652205660000|2022-05-10 18:01:00|8.09|6.69|7.97|6.57|8.09|6.69|7.91|6.51|0
1652205670000|2022-05-10 18:01:10|7.96|6.56|7.92|6.52|7.97|6.57|7.92|6.52|0
1652205680000|2022-05-10 18:01:20|7.96|6.56|7.87|6.47|7.97|6.57|7.87|6.47|0
1652205690000|2022-05-10 18:01:30|7.85|6.45|7.87|6.47|7.87|6.47|7.85|6.45|0
1652205700000|2022-05-10 18:01:40|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1652205710000|2022-05-10 18:01:50|7.85|6.45|7.87|6.47|7.87|6.47|7.81|6.41|0
1652205720000|2022-05-10 18:02:00|7.9|6.5|7.93|6.53|7.94|6.54|7.9|6.5|0
1652205730000|2022-05-10 18:02:10|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1652205740000|2022-05-10 18:02:20|7.99|6.59|7.97|6.57|7.99|6.59|7.94|6.54|0
1652205750000|2022-05-10 18:02:30|8.04|6.64|8.1|6.7|8.1|6.7|8.04|6.64|0
1652205760000|2022-05-10 18:02:40|8.08|6.68|8.19|6.79|8.19|6.79|8.08|6.68|0
1652205770000|2022-05-10 18:02:50|8.24|6.84|8.37|6.97|8.37|6.97|8.24|6.84|0
1652205780000|2022-05-10 18:03:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1652205790000|2022-05-10 18:03:10|8.33|6.93|8.26|6.86|8.33|6.93|8.24|6.84|0
1652205800000|2022-05-10 18:03:20|8.22|6.82|8.11|6.71|8.22|6.82|8.11|6.71|0
1652205810000|2022-05-10 18:03:30|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1652205820000|2022-05-10 18:03:40|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1652205830000|2022-05-10 18:03:50|8.17|6.77|8.27|6.87|8.3|6.9|8.17|6.77|0
1652205840000|2022-05-10 18:04:00|8.3|6.9|8.24|6.84|8.31|6.91|8.24|6.84|0
1652205850000|2022-05-10 18:04:10|8.3|6.9|8.29|6.89|8.35|6.95|8.29|6.89|0
1652205860000|2022-05-10 18:04:20|8.21|6.81|8.16|6.76|8.21|6.81|8.13|6.73|0
1652205870000|2022-05-10 18:04:30|8.17|6.77|8.13|6.73|8.17|6.77|8.07|6.67|0
1652205880000|2022-05-10 18:04:40|8.22|6.82|8.16|6.76|8.22|6.82|8.13|6.73|0
1652205890000|2022-05-10 18:04:50|8.24|6.84|8.19|6.79|8.24|6.84|8.17|6.77|0
1652205900000|2022-05-10 18:05:00|8.25|6.85|8.27|6.87|8.27|6.87|8.24|6.84|0
1652205910000|2022-05-10 18:05:10|8.19|6.79|8.24|6.84|8.24|6.84|8.18|6.78|0
1652205920000|2022-05-10 18:05:20|8.25|6.85|8.22|6.82|8.25|6.85|8.19|6.79|0
1652205930000|2022-05-10 18:05:30|8.25|6.85|8.14|6.74|8.25|6.85|8.14|6.74|0
1652205940000|2022-05-10 18:05:40|8.1|6.7|7.99|6.59|8.1|6.7|7.99|6.59|0
1652205950000|2022-05-10 18:05:50|7.97|6.57|7.98|6.58|8|6.6|7.97|6.57|0
1652205960000|2022-05-10 18:06:00|8|6.6|8.49|7.09|8.49|7.09|8|6.6|0
1652205970000|2022-05-10 18:06:10|8.47|7.07|8.42|7.02|8.47|7.07|8.36|6.96|0
1652205980000|2022-05-10 18:06:20|8.38|6.98|8.31|6.91|8.38|6.98|8.31|6.91|0
1652205990000|2022-05-10 18:06:30|8.2|6.8|8.17|6.77|8.26|6.86|8.17|6.77|0
1652206000000|2022-05-10 18:06:40|8.18|6.78|8.09|6.69|8.18|6.78|8.06|6.66|0
1652206010000|2022-05-10 18:06:50|8.12|6.72|8.18|6.78|8.2|6.8|8.11|6.71|0
1652206020000|2022-05-10 18:07:00|8.23|6.83|8.2|6.8|8.23|6.83|8.14|6.74|0
1652206030000|2022-05-10 18:07:10|8.15|6.75|8.08|6.68|8.15|6.75|8.06|6.66|0
1652206040000|2022-05-10 18:07:20|8.06|6.66|8.01|6.61|8.06|6.66|8|6.6|0
1652206050000|2022-05-10 18:07:30|8.05|6.65|8.12|6.72|8.15|6.75|8.05|6.65|0
1652206060000|2022-05-10 18:07:40|8.15|6.75|8.18|6.78|8.2|6.8|8.15|6.75|0
1652206070000|2022-05-10 18:07:50|8.15|6.75|8.15|6.75|8.15|6.75|8.12|6.72|0
1652206080000|2022-05-10 18:08:00|8.11|6.71|8.06|6.66|8.11|6.71|8.03|6.63|0
1652206090000|2022-05-10 18:08:10|8.11|6.71|8.11|6.71|8.14|6.74|8.11|6.71|0
1652206100000|2022-05-10 18:08:20|8.09|6.69|8.22|6.82|8.23|6.83|8.09|6.69|0
1652206110000|2022-05-10 18:08:30|8.28|6.88|8.27|6.87|8.28|6.88|8.25|6.85|0
1652206120000|2022-05-10 18:08:40|8.25|6.85|8.29|6.89|8.29|6.89|8.22|6.82|0
1652206130000|2022-05-10 18:08:50|8.23|6.83|8.14|6.74|8.23|6.83|8.12|6.72|0
1652206140000|2022-05-10 18:09:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1652206150000|2022-05-10 18:09:10|8.17|6.77|8.22|6.82|8.22|6.82|8.17|6.77|0
1652206160000|2022-05-10 18:09:20|8.26|6.86|8.31|6.91|8.31|6.91|8.22|6.82|0
1652206170000|2022-05-10 18:09:30|8.27|6.87|8.31|6.91|8.31|6.91|8.26|6.86|0
1652206180000|2022-05-10 18:09:40|8.29|6.89|8.18|6.78|8.29|6.89|8.18|6.78|0
1652206190000|2022-05-10 18:09:50|8.17|6.77|8.01|6.61|8.17|6.77|8.01|6.61|0
1652206200000|2022-05-10 18:10:00|8.03|6.63|8.15|6.75|8.15|6.75|8.03|6.63|0
1652206210000|2022-05-10 18:10:10|8.08|6.68|8.15|6.75|8.15|6.75|8.04|6.64|0
1652206220000|2022-05-10 18:10:20|8.06|6.66|8.08|6.68|8.08|6.68|8.03|6.63|0
1652206230000|2022-05-10 18:10:30|8.09|6.69|7.92|6.52|8.09|6.69|7.92|6.52|0
1652206240000|2022-05-10 18:10:40|7.96|6.56|7.86|6.46|7.96|6.56|7.86|6.46|0
1652206250000|2022-05-10 18:10:50|7.83|6.43|7.84|6.44|7.87|6.47|7.83|6.43|0
1652206260000|2022-05-10 18:11:00|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1652206270000|2022-05-10 18:11:10|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1652206280000|2022-05-10 18:11:20|7.83|6.43|7.81|6.41|7.86|6.46|7.81|6.41|0
1652206290000|2022-05-10 18:11:30|7.83|6.43|7.81|6.41|7.86|6.46|7.81|6.41|0
1652206300000|2022-05-10 18:11:40|7.83|6.43|7.78|6.38|7.83|6.43|7.78|6.38|0
1652206310000|2022-05-10 18:11:50|7.75|6.35|7.92|6.52|7.92|6.52|7.75|6.35|0
1652206320000|2022-05-10 18:12:00|7.84|6.44|7.95|6.55|7.95|6.55|7.84|6.44|0
1652206330000|2022-05-10 18:12:10|7.98|6.58|7.96|6.56|8.01|6.61|7.96|6.56|0
1652206340000|2022-05-10 18:12:20|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1652206350000|2022-05-10 18:12:30|7.92|6.52|7.84|6.44|7.92|6.52|7.83|6.43|0
1652206360000|2022-05-10 18:12:40|7.92|6.52|7.95|6.55|7.95|6.55|7.92|6.52|0
1652206370000|2022-05-10 18:12:50|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1652206380000|2022-05-10 18:13:00|7.83|6.43|7.87|6.47|7.9|6.5|7.83|6.43|0
1652206390000|2022-05-10 18:13:10|7.89|6.49|7.86|6.46|7.93|6.53|7.86|6.46|0
1652206400000|2022-05-10 18:13:20|7.87|6.47|7.86|6.46|7.89|6.49|7.86|6.46|0
1652206410000|2022-05-10 18:13:30|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1652206420000|2022-05-10 18:13:40|7.92|6.52|8.06|6.66|8.06|6.66|7.92|6.52|0
1652206430000|2022-05-10 18:13:50|8.15|6.75|8.13|6.73|8.19|6.79|8.13|6.73|0
1652206440000|2022-05-10 18:14:00|8.38|6.98|8.29|6.89|8.38|6.98|8.29|6.89|0
1652206450000|2022-05-10 18:14:10|8.32|6.92|8.42|7.02|8.42|7.02|8.32|6.92|0
1652206460000|2022-05-10 18:14:20|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1652206470000|2022-05-10 18:14:30|8.51|7.11|8.52|7.12|8.52|7.12|8.46|7.06|0
1652206480000|2022-05-10 18:14:40|8.57|7.17|8.55|7.15|8.59|7.19|8.55|7.15|0
1652206490000|2022-05-10 18:14:50|8.53|7.13|8.46|7.06|8.53|7.13|8.46|7.06|0
1652206500000|2022-05-10 18:15:00|8.42|7.02|8.42|7.02|8.45|7.05|8.4|7|0
1652206510000|2022-05-10 18:15:10|8.48|7.08|8.4|7|8.48|7.08|8.4|7|0
1652206520000|2022-05-10 18:15:20|8.42|7.02|8.15|6.75|8.42|7.02|8.15|6.75|0
1652206530000|2022-05-10 18:15:30|8.13|6.73|7.81|6.41|8.13|6.73|7.81|6.41|0
1652206540000|2022-05-10 18:15:40|7.8|6.4|7.8|6.4|7.8|6.4|7.76|6.36|0
1652206550000|2022-05-10 18:15:50|7.77|6.37|7.81|6.41|7.81|6.41|7.77|6.37|0
1652206560000|2022-05-10 18:16:00|7.84|6.44|7.59|6.19|7.84|6.44|7.55|6.15|0
1652206570000|2022-05-10 18:16:10|7.63|6.23|7.52|6.12|7.63|6.23|7.51|6.11|0
1652206580000|2022-05-10 18:16:20|7.36|5.96|7.26|5.86|7.37|5.97|7.26|5.86|0
1652206590000|2022-05-10 18:16:30|7.25|5.85|7.23|5.83|7.25|5.85|7.22|5.82|0
1652206600000|2022-05-10 18:16:40|7.3|5.9|7.19|5.79|7.3|5.9|7.19|5.79|0
1652206610000|2022-05-10 18:16:50|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652206620000|2022-05-10 18:17:00|7.25|5.85|7.14|5.74|7.25|5.85|7.14|5.74|0
1652206630000|2022-05-10 18:17:10|7.16|5.76|7.25|5.85|7.25|5.85|7.16|5.76|0
1652206640000|2022-05-10 18:17:20|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652206650000|2022-05-10 18:17:30|7.25|5.85|7.2|5.8|7.32|5.92|7.2|5.8|0
1652206660000|2022-05-10 18:17:40|7.18|5.78|7.16|5.76|7.18|5.78|7.11|5.71|0
1652206670000|2022-05-10 18:17:50|7.12|5.72|7.2|5.8|7.24|5.84|7.12|5.72|0
1652206680000|2022-05-10 18:18:00|7.27|5.87|7.29|5.89|7.36|5.96|7.27|5.87|0
1652206690000|2022-05-10 18:18:10|7.35|5.95|7.29|5.89|7.35|5.95|7.29|5.89|0
1652206700000|2022-05-10 18:18:20|7.32|5.92|7.32|5.92|7.35|5.95|7.32|5.92|0
1652206710000|2022-05-10 18:18:30|7.3|5.9|7.43|6.03|7.43|6.03|7.3|5.9|0
1652206720000|2022-05-10 18:18:40|7.46|6.06|7.67|6.27|7.67|6.27|7.46|6.06|0
1652206730000|2022-05-10 18:18:50|7.6|6.2|7.71|6.31|7.71|6.31|7.6|6.2|0
1652206740000|2022-05-10 18:19:00|7.74|6.34|7.95|6.55|7.95|6.55|7.74|6.34|0
1652206750000|2022-05-10 18:19:10|7.89|6.49|7.98|6.58|7.98|6.58|7.89|6.49|0
1652206760000|2022-05-10 18:19:20|7.95|6.55|7.8|6.4|7.95|6.55|7.78|6.38|0
1652206770000|2022-05-10 18:19:30|7.86|6.46|7.81|6.41|7.86|6.46|7.75|6.35|0
1652206780000|2022-05-10 18:19:40|7.84|6.44|7.8|6.4|7.86|6.46|7.8|6.4|0
1652206790000|2022-05-10 18:19:50|7.75|6.35|7.84|6.44|7.84|6.44|7.75|6.35|0
1652206800000|2022-05-10 18:20:00|7.83|6.43|7.72|6.32|7.86|6.46|7.72|6.32|0
1652206810000|2022-05-10 18:20:10|7.71|6.31|7.77|6.37|7.77|6.37|7.68|6.28|0
1652206820000|2022-05-10 18:20:20|7.8|6.4|7.81|6.41|7.81|6.41|7.78|6.38|0
1652206830000|2022-05-10 18:20:30|7.83|6.43|7.87|6.47|8.01|6.61|7.83|6.43|0
1652206840000|2022-05-10 18:20:40|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1652206850000|2022-05-10 18:20:50|7.65|6.25|7.68|6.28|7.75|6.35|7.65|6.25|0
1652206860000|2022-05-10 18:21:00|7.74|6.34|7.75|6.35|7.75|6.35|7.68|6.28|0
1652206870000|2022-05-10 18:21:10|7.74|6.34|7.76|6.36|7.76|6.36|7.73|6.33|0
1652206880000|2022-05-10 18:21:20|7.68|6.28|7.82|6.42|7.82|6.42|7.68|6.28|0
1652206890000|2022-05-10 18:21:30|7.87|6.47|7.85|6.45|7.87|6.47|7.84|6.44|0
1652206900000|2022-05-10 18:21:40|7.98|6.58|7.88|6.48|7.98|6.58|7.87|6.47|0
1652206910000|2022-05-10 18:21:50|7.86|6.46|7.82|6.42|7.89|6.49|7.82|6.42|0
1652206920000|2022-05-10 18:22:00|7.84|6.44|7.98|6.58|7.98|6.58|7.84|6.44|0
1652206930000|2022-05-10 18:22:10|7.99|6.59|8.02|6.62|8.03|6.63|7.96|6.56|0
1652206940000|2022-05-10 18:22:20|7.98|6.58|8.01|6.61|8.1|6.7|7.98|6.58|0
1652206950000|2022-05-10 18:22:30|8.07|6.67|8.01|6.61|8.07|6.67|8.01|6.61|0
1652206960000|2022-05-10 18:22:40|8.02|6.62|7.88|6.48|8.02|6.62|7.88|6.48|0
1652206970000|2022-05-10 18:22:50|7.9|6.5|7.88|6.48|7.91|6.51|7.88|6.48|0
1652206980000|2022-05-10 18:23:00|7.98|6.58|7.85|6.45|7.98|6.58|7.84|6.44|0
1652206990000|2022-05-10 18:23:10|7.81|6.41|7.76|6.36|7.81|6.41|7.76|6.36|0
1652207000000|2022-05-10 18:23:20|7.79|6.39|7.75|6.35|7.79|6.39|7.72|6.32|0
1652207010000|2022-05-10 18:23:30|7.71|6.31|7.76|6.36|7.76|6.36|7.71|6.31|0
1652207020000|2022-05-10 18:23:40|7.72|6.32|7.65|6.25|7.72|6.32|7.65|6.25|0
1652207030000|2022-05-10 18:23:50|7.54|6.14|7.36|5.96|7.56|6.16|7.36|5.96|0
1652207040000|2022-05-10 18:24:00|7.41|6.01|7.34|5.94|7.41|6.01|7.32|5.92|0
1652207050000|2022-05-10 18:24:10|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652207060000|2022-05-10 18:24:20|7.36|5.96|7.36|5.96|7.44|6.04|7.34|5.94|0
1652207070000|2022-05-10 18:24:30|7.33|5.93|7.36|5.96|7.39|5.99|7.33|5.93|0
1652207080000|2022-05-10 18:24:40|7.41|6.01|7.39|5.99|7.41|6.01|7.33|5.93|0
1652207090000|2022-05-10 18:24:50|7.46|6.06|7.34|5.94|7.46|6.06|7.34|5.94|0
1652207100000|2022-05-10 18:25:00|7.36|5.96|7.22|5.82|7.36|5.96|7.22|5.82|0
1652207110000|2022-05-10 18:25:10|7.29|5.89|7.33|5.93|7.33|5.93|7.29|5.89|0
1652207120000|2022-05-10 18:25:20|7.3|5.9|7.31|5.91|7.31|5.91|7.26|5.86|0
1652207130000|2022-05-10 18:25:30|7.4|6|7.36|5.96|7.4|6|7.29|5.89|0
1652207140000|2022-05-10 18:25:40|7.37|5.97|7.27|5.87|7.37|5.97|7.27|5.87|0
1652207150000|2022-05-10 18:25:50|7.26|5.86|7.26|5.86|7.29|5.89|7.26|5.86|0
1652207160000|2022-05-10 18:26:00|7.16|5.76|7.16|5.76|7.24|5.84|7.16|5.76|0
1652207170000|2022-05-10 18:26:10|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1652207180000|2022-05-10 18:26:20|7.02|5.62|7.13|5.73|7.13|5.73|7.02|5.62|0
1652207190000|2022-05-10 18:26:30|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207200000|2022-05-10 18:26:40|7.11|5.71|7.06|5.66|7.11|5.71|7.04|5.64|0
1652207210000|2022-05-10 18:26:50|7.05|5.65|7.05|5.65|7.05|5.65|7.03|5.63|0
1652207220000|2022-05-10 18:27:00|6.96|5.56|6.98|5.58|6.98|5.58|6.95|5.55|0
1652207230000|2022-05-10 18:27:10|6.96|5.56|6.9|5.5|6.96|5.56|6.9|5.5|0
1652207240000|2022-05-10 18:27:20|6.89|5.49|6.88|5.48|6.94|5.54|6.88|5.48|0
1652207250000|2022-05-10 18:27:30|6.86|5.46|6.8|5.4|6.86|5.46|6.8|5.4|0
1652207260000|2022-05-10 18:27:40|6.82|5.42|6.8|5.4|6.82|5.42|6.77|5.37|0
1652207270000|2022-05-10 18:27:50|6.77|5.37|6.77|5.37|6.77|5.37|6.72|5.32|0
1652207280000|2022-05-10 18:28:00|6.84|5.44|6.96|5.56|6.97|5.57|6.84|5.44|0
1652207290000|2022-05-10 18:28:10|6.97|5.57|6.99|5.59|7.01|5.61|6.97|5.57|0
1652207300000|2022-05-10 18:28:20|7.16|5.76|7.22|5.82|7.22|5.82|7.16|5.76|0
1652207310000|2022-05-10 18:28:30|7.34|5.94|7.17|5.77|7.34|5.94|7.17|5.77|0
1652207320000|2022-05-10 18:28:40|7.15|5.75|7.16|5.76|7.2|5.8|7.15|5.75|0
1652207330000|2022-05-10 18:28:50|7.13|5.73|7.06|5.66|7.13|5.73|7.04|5.64|0
1652207340000|2022-05-10 18:29:00|7.03|5.63|6.91|5.51|7.05|5.65|6.91|5.51|0
1652207350000|2022-05-10 18:29:10|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1652207360000|2022-05-10 18:29:20|7.13|5.73|7.08|5.68|7.13|5.73|7.08|5.68|0
1652207370000|2022-05-10 18:29:30|7.05|5.65|7.09|5.69|7.14|5.74|7.05|5.65|0
1652207380000|2022-05-10 18:29:40|7.08|5.68|7.01|5.61|7.09|5.69|7|5.6|0
1652207390000|2022-05-10 18:29:50|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207400000|2022-05-10 18:30:00|7.16|5.76|7.13|5.73|7.16|5.76|7.12|5.72|0
1652207410000|2022-05-10 18:30:10|7.19|5.79|7.15|5.75|7.19|5.79|7.15|5.75|0
1652207420000|2022-05-10 18:30:20|7.16|5.76|7.16|5.76|7.16|5.76|7.13|5.73|0
1652207430000|2022-05-10 18:30:30|7.23|5.83|7.33|5.93|7.33|5.93|7.2|5.8|0
1652207440000|2022-05-10 18:30:40|7.27|5.87|7.2|5.8|7.27|5.87|7.2|5.8|0
1652207450000|2022-05-10 18:30:50|7.23|5.83|7.22|5.82|7.23|5.83|7.16|5.76|0
1652207460000|2022-05-10 18:31:00|7.23|5.83|7.09|5.69|7.23|5.83|7.09|5.69|0
1652207470000|2022-05-10 18:31:10|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1652207480000|2022-05-10 18:31:20|7.13|5.73|7.15|5.75|7.17|5.77|7.12|5.72|0
1652207490000|2022-05-10 18:31:30|7.01|5.61|7.02|5.62|7.08|5.68|7.01|5.61|0
1652207500000|2022-05-10 18:31:40|7.01|5.61|6.97|5.57|7.01|5.61|6.93|5.53|0
1652207510000|2022-05-10 18:31:50|6.95|5.55|7|5.6|7|5.6|6.95|5.55|0
1652207520000|2022-05-10 18:32:00|7.06|5.66|7.09|5.69|7.14|5.74|7.06|5.66|0
1652207530000|2022-05-10 18:32:10|7.14|5.74|7.11|5.71|7.15|5.75|7.11|5.71|0
1652207540000|2022-05-10 18:32:20|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1652207550000|2022-05-10 18:32:30|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1652207560000|2022-05-10 18:32:40|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1652207570000|2022-05-10 18:32:50|7.08|5.68|7.05|5.65|7.09|5.69|7.05|5.65|0
1652207580000|2022-05-10 18:33:00|7.1|5.7|7.13|5.73|7.13|5.73|7.07|5.67|0
1652207590000|2022-05-10 18:33:10|7.06|5.66|7.04|5.64|7.08|5.68|7.04|5.64|0
1652207600000|2022-05-10 18:33:20|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1652207610000|2022-05-10 18:33:30|6.99|5.59|6.94|5.54|7.01|5.61|6.94|5.54|0
1652207620000|2022-05-10 18:33:40|6.98|5.58|7.02|5.62|7.05|5.65|6.97|5.57|0
1652207630000|2022-05-10 18:33:50|7.08|5.68|7.1|5.7|7.1|5.7|7.06|5.66|0
1652207640000|2022-05-10 18:34:00|7.06|5.66|7.01|5.61|7.06|5.66|6.97|5.57|0
1652207650000|2022-05-10 18:34:10|7.05|5.65|6.99|5.59|7.1|5.7|6.99|5.59|0
1652207660000|2022-05-10 18:34:20|6.98|5.58|6.93|5.53|6.98|5.58|6.93|5.53|0
1652207670000|2022-05-10 18:34:30|6.95|5.55|6.91|5.51|6.97|5.57|6.91|5.51|0
1652207680000|2022-05-10 18:34:40|6.93|5.53|6.98|5.58|6.99|5.59|6.93|5.53|0
1652207690000|2022-05-10 18:34:50|6.97|5.57|7.05|5.65|7.05|5.65|6.97|5.57|0
1652207700000|2022-05-10 18:35:00|7.13|5.73|7.23|5.83|7.24|5.84|7.13|5.73|0
1652207710000|2022-05-10 18:35:10|7.24|5.84|7.17|5.77|7.24|5.84|7.17|5.77|0
1652207720000|2022-05-10 18:35:20|7.21|5.81|7.34|5.94|7.34|5.94|7.21|5.81|0
1652207730000|2022-05-10 18:35:30|7.27|5.87|7.18|5.78|7.27|5.87|7.18|5.78|0
1652207740000|2022-05-10 18:35:40|7.14|5.74|7.25|5.85|7.31|5.91|7.14|5.74|0
1652207750000|2022-05-10 18:35:50|7.31|5.91|7.43|6.03|7.43|6.03|7.31|5.91|0
1652207760000|2022-05-10 18:36:00|7.35|5.95|7.43|6.03|7.43|6.03|7.34|5.94|0
1652207770000|2022-05-10 18:36:10|7.41|6.01|7.45|6.05|7.45|6.05|7.37|5.97|0
1652207780000|2022-05-10 18:36:20|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1652207790000|2022-05-10 18:36:30|7.58|6.18|7.53|6.13|7.58|6.18|7.51|6.11|0
1652207800000|2022-05-10 18:36:40|7.5|6.1|7.46|6.06|7.5|6.1|7.44|6.04|0
1652207810000|2022-05-10 18:36:50|7.4|6|7.29|5.89|7.4|6|7.29|5.89|0
1652207820000|2022-05-10 18:37:00|7.34|5.94|7.27|5.87|7.34|5.94|7.27|5.87|0
1652207830000|2022-05-10 18:37:10|7.4|6|7.35|5.95|7.44|6.04|7.35|5.95|0
1652207840000|2022-05-10 18:37:20|7.33|5.93|7.12|5.72|7.33|5.93|7.12|5.72|0
1652207850000|2022-05-10 18:37:30|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207860000|2022-05-10 18:37:40|7.09|5.69|7.1|5.7|7.1|5.7|7.06|5.66|0
1652207870000|2022-05-10 18:37:50|7.09|5.69|7.19|5.79|7.19|5.79|7.08|5.68|0
1652207880000|2022-05-10 18:38:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652207890000|2022-05-10 18:38:10|7.24|5.84|7.22|5.82|7.24|5.84|7.21|5.81|0
1652207900000|2022-05-10 18:38:20|7.25|5.85|7.17|5.77|7.27|5.87|7.15|5.75|0
1652207910000|2022-05-10 18:38:30|7.19|5.79|7.21|5.81|7.21|5.81|7.16|5.76|0
1652207920000|2022-05-10 18:38:40|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1652207930000|2022-05-10 18:38:50|7.16|5.76|7.16|5.76|7.18|5.78|7.16|5.76|0
1652207940000|2022-05-10 18:39:00|7.12|5.72|7.21|5.81|7.21|5.81|7.12|5.72|0
1652207950000|2022-05-10 18:39:10|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1652207960000|2022-05-10 18:39:20|7.07|5.67|7.12|5.72|7.14|5.74|7.07|5.67|0
1652207970000|2022-05-10 18:39:30|7.06|5.66|7.12|5.72|7.12|5.72|7.06|5.66|0
1652207980000|2022-05-10 18:39:40|7.13|5.73|7.07|5.67|7.13|5.73|7.07|5.67|0
1652207990000|2022-05-10 18:39:50|7.13|5.73|7.14|5.74|7.16|5.76|7.13|5.73|0
1652208000000|2022-05-10 18:40:00|7.02|5.62|6.97|5.57|7.08|5.68|6.97|5.57|0
1652208010000|2022-05-10 18:40:10|6.9|5.5|6.97|5.57|6.99|5.59|6.88|5.48|0
1652208020000|2022-05-10 18:40:20|6.93|5.53|6.81|5.41|6.93|5.53|6.79|5.39|0
1652208030000|2022-05-10 18:40:30|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1652208040000|2022-05-10 18:40:40|6.82|5.42|6.91|5.51|6.91|5.51|6.82|5.42|0
1652208050000|2022-05-10 18:40:50|7.06|5.66|7.12|5.72|7.12|5.72|6.99|5.59|0
1652208060000|2022-05-10 18:41:00|7.07|5.67|7.06|5.66|7.09|5.69|7.06|5.66|0
1652208070000|2022-05-10 18:41:10|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1652208080000|2022-05-10 18:41:20|7.02|5.62|7.18|5.78|7.18|5.78|7.02|5.62|0
1652208090000|2022-05-10 18:41:30|7.24|5.84|7.35|5.95|7.35|5.95|7.24|5.84|0
1652208100000|2022-05-10 18:41:40|7.39|5.99|7.39|5.99|7.44|6.04|7.39|5.99|0
1652208110000|2022-05-10 18:41:50|7.4|6|7.45|6.05|7.49|6.09|7.4|6|0
1652208120000|2022-05-10 18:42:00|7.5|6.1|7.64|6.24|7.64|6.24|7.47|6.07|0
1652208130000|2022-05-10 18:42:10|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1652208140000|2022-05-10 18:42:20|7.77|6.37|7.7|6.3|7.77|6.37|7.67|6.27|0
1652208150000|2022-05-10 18:42:30|7.68|6.28|7.6|6.2|7.68|6.28|7.6|6.2|0
1652208160000|2022-05-10 18:42:40|7.64|6.24|7.71|6.31|7.74|6.34|7.64|6.24|0
1652208170000|2022-05-10 18:42:50|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1652208180000|2022-05-10 18:43:00|7.82|6.42|7.83|6.43|7.83|6.43|7.8|6.4|0
1652208190000|2022-05-10 18:43:10|7.8|6.4|7.86|6.46|7.89|6.49|7.8|6.4|0
1652208200000|2022-05-10 18:43:20|7.83|6.43|7.85|6.45|7.85|6.45|7.8|6.4|0
1652208210000|2022-05-10 18:43:30|7.82|6.42|7.88|6.48|7.88|6.48|7.82|6.42|0
1652208220000|2022-05-10 18:43:40|7.89|6.49|7.86|6.46|7.89|6.49|7.85|6.45|0
1652208230000|2022-05-10 18:43:50|7.9|6.5|7.92|6.52|7.92|6.52|7.86|6.46|0
1652208240000|2022-05-10 18:44:00|7.85|6.45|7.97|6.57|7.97|6.57|7.85|6.45|0
1652208250000|2022-05-10 18:44:10|7.92|6.52|7.94|6.54|7.97|6.57|7.92|6.52|0
1652208260000|2022-05-10 18:44:20|7.92|6.52|8.06|6.66|8.07|6.67|7.92|6.52|0
1652208270000|2022-05-10 18:44:30|8.08|6.68|8.02|6.62|8.08|6.68|8.02|6.62|0
1652208280000|2022-05-10 18:44:40|7.98|6.58|7.97|6.57|8.01|6.61|7.97|6.57|0
1652208290000|2022-05-10 18:44:50|8|6.6|8.03|6.63|8.03|6.63|8|6.6|0
1652208300000|2022-05-10 18:45:00|7.94|6.54|7.94|6.54|8|6.6|7.94|6.54|0
1652208310000|2022-05-10 18:45:10|7.89|6.49|7.87|6.47|7.89|6.49|7.85|6.45|0
1652208320000|2022-05-10 18:45:20|7.79|6.39|7.88|6.48|7.89|6.49|7.79|6.39|0
1652208330000|2022-05-10 18:45:30|7.86|6.46|7.77|6.37|7.86|6.46|7.77|6.37|0
1652208340000|2022-05-10 18:45:40|7.82|6.42|7.68|6.28|7.82|6.42|7.64|6.24|0
1652208350000|2022-05-10 18:45:50|7.82|6.42|7.85|6.45|7.86|6.46|7.82|6.42|0
1652208360000|2022-05-10 18:46:00|7.74|6.34|7.67|6.27|7.74|6.34|7.65|6.25|0
1652208370000|2022-05-10 18:46:10|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1652208380000|2022-05-10 18:46:20|7.67|6.27|7.47|6.07|7.67|6.27|7.44|6.04|0
1652208390000|2022-05-10 18:46:30|7.42|6.02|7.39|5.99|7.42|6.02|7.38|5.98|0
1652208400000|2022-05-10 18:46:40|7.45|6.05|7.42|6.02|7.45|6.05|7.41|6.01|0
1652208410000|2022-05-10 18:46:50|7.46|6.06|7.44|6.04|7.48|6.08|7.44|6.04|0
1652208420000|2022-05-10 18:47:00|7.15|5.75|7.22|5.82|7.24|5.84|7.15|5.75|0
1652208430000|2022-05-10 18:47:10|7.25|5.85|7.15|5.75|7.25|5.85|7.15|5.75|0
1652208440000|2022-05-10 18:47:20|7.03|5.63|6.96|5.56|7.05|5.65|6.96|5.56|0
1652208450000|2022-05-10 18:47:30|6.95|5.55|6.92|5.52|6.96|5.56|6.91|5.51|0
1652208460000|2022-05-10 18:47:40|7.02|5.62|7|5.6|7.04|5.64|7|5.6|0
1652208470000|2022-05-10 18:47:50|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1652208480000|2022-05-10 18:48:00|6.98|5.58|7.03|5.63|7.03|5.63|6.95|5.55|0
1652208490000|2022-05-10 18:48:10|7.04|5.64|7.03|5.63|7.07|5.67|7.03|5.63|0
1652208500000|2022-05-10 18:48:20|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1652208510000|2022-05-10 18:48:30|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652208520000|2022-05-10 18:48:40|7.15|5.75|7.14|5.74|7.15|5.75|7.11|5.71|0
1652208530000|2022-05-10 18:48:50|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1652208540000|2022-05-10 18:49:00|7.18|5.78|7.31|5.91|7.31|5.91|7.18|5.78|0
1652208550000|2022-05-10 18:49:10|7.29|5.89|7.27|5.87|7.29|5.89|7.25|5.85|0
1652208560000|2022-05-10 18:49:20|7.22|5.82|7.22|5.82|7.27|5.87|7.22|5.82|0
1652208570000|2022-05-10 18:49:30|7.13|5.73|7.2|5.8|7.2|5.8|7.12|5.72|0
1652208580000|2022-05-10 18:49:40|7.17|5.77|7.36|5.96|7.36|5.96|7.17|5.77|0
1652208590000|2022-05-10 18:49:50|7.35|5.95|7.44|6.04|7.44|6.04|7.32|5.92|0
1652208600000|2022-05-10 18:50:00|7.35|5.95|7.43|6.03|7.45|6.05|7.35|5.95|0
1652208610000|2022-05-10 18:50:10|7.67|6.27|7.62|6.22|7.67|6.27|7.62|6.22|0
1652208620000|2022-05-10 18:50:20|7.49|6.09|7.54|6.14|7.54|6.14|7.49|6.09|0
1652208630000|2022-05-10 18:50:30|7.7|6.3|7.65|6.25|7.7|6.3|7.62|6.22|0
1652208640000|2022-05-10 18:50:40|7.67|6.27|7.6|6.2|7.67|6.27|7.6|6.2|0
1652208650000|2022-05-10 18:50:50|7.57|6.17|7.61|6.21|7.61|6.21|7.52|6.12|0
1652208660000|2022-05-10 18:51:00|7.67|6.27|7.56|6.16|7.67|6.27|7.56|6.16|0
1652208670000|2022-05-10 18:51:10|7.54|6.14|7.29|5.89|7.54|6.14|7.25|5.85|0
1652208680000|2022-05-10 18:51:20|7.31|5.91|7.22|5.82|7.31|5.91|7.2|5.8|0
1652208690000|2022-05-10 18:51:30|7.29|5.89|7.22|5.82|7.3|5.9|7.22|5.82|0
1652208700000|2022-05-10 18:51:40|7.24|5.84|7.28|5.88|7.29|5.89|7.24|5.84|0
1652208710000|2022-05-10 18:51:50|7.31|5.91|7.29|5.89|7.31|5.91|7.28|5.88|0
1652208720000|2022-05-10 18:52:00|7.22|5.82|7.29|5.89|7.29|5.89|7.22|5.82|0
1652208730000|2022-05-10 18:52:10|7.43|6.03|7.54|6.14|7.54|6.14|7.42|6.02|0
1652208740000|2022-05-10 18:52:20|7.51|6.11|6.82|5.42|7.51|6.11|6.79|5.39|0
1652208750000|2022-05-10 18:52:30|6.83|5.43|7.28|5.88|7.28|5.88|6.82|5.42|0
1652208760000|2022-05-10 18:52:40|7.31|5.91|7.22|5.82|7.31|5.91|7.22|5.82|0
1652208770000|2022-05-10 18:52:50|7.4|6|7.3|5.9|7.4|6|7.3|5.9|0
1652208780000|2022-05-10 18:53:00|7.14|5.74|7.11|5.71|7.18|5.78|7.11|5.71|0
1652208790000|2022-05-10 18:53:10|7.16|5.76|7.24|5.84|7.25|5.85|7.16|5.76|0
1652208800000|2022-05-10 18:53:20|7.37|5.97|7.31|5.91|7.37|5.97|7.3|5.9|0
1652208810000|2022-05-10 18:53:30|7.3|5.9|7.34|5.94|7.34|5.94|7.3|5.9|0
1652208820000|2022-05-10 18:53:40|7.32|5.92|7.35|5.95|7.35|5.95|7.32|5.92|0
1652208830000|2022-05-10 18:53:50|7.34|5.94|7.35|5.95|7.39|5.99|7.3|5.9|0
1652208840000|2022-05-10 18:54:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652208850000|2022-05-10 18:54:10|7.3|5.9|7.45|6.05|7.45|6.05|7.3|5.9|0
1652208860000|2022-05-10 18:54:20|7.44|6.04|7.38|5.98|7.44|6.04|7.38|5.98|0
1652208870000|2022-05-10 18:54:30|7.34|5.94|7.2|5.8|7.34|5.94|7.2|5.8|0
1652208880000|2022-05-10 18:54:40|7.18|5.78|7.28|5.88|7.28|5.88|7.18|5.78|0
1652208890000|2022-05-10 18:54:50|7.27|5.87|7.35|5.95|7.35|5.95|7.27|5.87|0
1652208900000|2022-05-10 18:55:00|7.42|6.02|7.39|5.99|7.42|6.02|7.38|5.98|0
1652208910000|2022-05-10 18:55:10|7.42|6.02|7.33|5.93|7.42|6.02|7.33|5.93|0
1652208920000|2022-05-10 18:55:20|7.27|5.87|7.31|5.91|7.33|5.93|7.27|5.87|0
1652208930000|2022-05-10 18:55:30|7.24|5.84|7.32|5.92|7.32|5.92|7.24|5.84|0
1652208940000|2022-05-10 18:55:40|7.36|5.96|7.28|5.88|7.36|5.96|7.24|5.84|0
1652208950000|2022-05-10 18:55:50|7.29|5.89|7.17|5.77|7.31|5.91|7.14|5.74|0
1652208960000|2022-05-10 18:56:00|7.13|5.73|7.03|5.63|7.13|5.73|7|5.6|0
1652208970000|2022-05-10 18:56:10|7.08|5.68|6.91|5.51|7.08|5.68|6.91|5.51|0
1652208980000|2022-05-10 18:56:20|6.92|5.52|6.85|5.45|6.92|5.52|6.85|5.45|0
1652208990000|2022-05-10 18:56:30|6.88|5.48|6.81|5.41|6.88|5.48|6.81|5.41|0
1652209000000|2022-05-10 18:56:40|6.8|5.4|6.66|5.26|6.8|5.4|6.64|5.24|0
1652209010000|2022-05-10 18:56:50|6.67|5.27|6.68|5.28|6.73|5.33|6.64|5.24|0
1652209020000|2022-05-10 18:57:00|6.75|5.35|6.87|5.47|6.87|5.47|6.75|5.35|0
1652209030000|2022-05-10 18:57:10|6.91|5.51|6.83|5.43|6.91|5.51|6.8|5.4|0
1652209040000|2022-05-10 18:57:20|6.85|5.45|7.12|5.72|7.12|5.72|6.85|5.45|0
1652209050000|2022-05-10 18:57:30|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1652209060000|2022-05-10 18:57:40|6.99|5.59|7.03|5.63|7.03|5.63|6.96|5.56|0
1652209070000|2022-05-10 18:57:50|7.1|5.7|7.1|5.7|7.1|5.7|6.99|5.59|0
1652209080000|2022-05-10 18:58:00|7.11|5.71|7.2|5.8|7.28|5.88|7.11|5.71|0
1652209090000|2022-05-10 18:58:10|7.18|5.78|7.18|5.78|7.24|5.84|7.18|5.78|0
1652209100000|2022-05-10 18:58:20|7.17|5.77|7.27|5.87|7.27|5.87|7.17|5.77|0
1652209110000|2022-05-10 18:58:30|7.22|5.82|7.2|5.8|7.25|5.85|7.2|5.8|0
1652209120000|2022-05-10 18:58:40|7.11|5.71|7.15|5.75|7.18|5.78|7.11|5.71|0
1652209130000|2022-05-10 18:58:50|7.2|5.8|7.15|5.75|7.21|5.81|7.15|5.75|0
1652209140000|2022-05-10 18:59:00|7.08|5.68|7.06|5.66|7.1|5.7|7.06|5.66|0
1652209150000|2022-05-10 18:59:10|7.05|5.65|6.95|5.55|7.05|5.65|6.95|5.55|0
1652209160000|2022-05-10 18:59:20|6.99|5.59|7.06|5.66|7.06|5.66|6.99|5.59|0
1652209170000|2022-05-10 18:59:30|7.07|5.67|7.15|5.75|7.24|5.84|7.07|5.67|0
1652209180000|2022-05-10 18:59:40|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1652209190000|2022-05-10 18:59:50|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652209200000|2022-05-10 19:00:00|7.17|5.77|7.18|5.78|7.34|5.94|7.17|5.77|0
1652209210000|2022-05-10 19:00:10|7.03|5.63|7.22|5.82|7.22|5.82|7|5.6|0
1652209220000|2022-05-10 19:00:20|7.06|5.66|7.19|5.79|7.19|5.79|7.04|5.64|0
1652209230000|2022-05-10 19:00:30|7.21|5.81|7.34|5.94|7.42|6.02|7.21|5.81|0
1652209240000|2022-05-10 19:00:40|7.38|5.98|7.37|5.97|7.38|5.98|7.32|5.92|0
1652209250000|2022-05-10 19:00:50|7.36|5.96|7.29|5.89|7.36|5.96|7.26|5.86|0
1652209260000|2022-05-10 19:01:00|7.26|5.86|7.38|5.98|7.38|5.98|7.23|5.83|0
1652209270000|2022-05-10 19:01:10|7.35|5.95|7.44|6.04|7.44|6.04|7.35|5.95|0
1652209280000|2022-05-10 19:01:20|7.42|6.02|7.44|6.04|7.44|6.04|7.41|6.01|0
1652209290000|2022-05-10 19:01:30|7.45|6.05|7.49|6.09|7.52|6.12|7.45|6.05|0
1652209300000|2022-05-10 19:01:40|7.52|6.12|7.51|6.11|7.54|6.14|7.51|6.11|0
1652209310000|2022-05-10 19:01:50|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1652209320000|2022-05-10 19:02:00|7.53|6.13|7.41|6.01|7.53|6.13|7.41|6.01|0
1652209330000|2022-05-10 19:02:10|7.39|5.99|7.36|5.96|7.41|6.01|7.35|5.95|0
1652209340000|2022-05-10 19:02:20|7.38|5.98|7.51|6.11|7.51|6.11|7.38|5.98|0
1652209350000|2022-05-10 19:02:30|7.52|6.12|7.38|5.98|7.52|6.12|7.38|5.98|0
1652209360000|2022-05-10 19:02:40|7.41|6.01|7.35|5.95|7.41|6.01|7.29|5.89|0
1652209370000|2022-05-10 19:02:50|7.36|5.96|7.35|5.95|7.36|5.96|7.32|5.92|0
1652209380000|2022-05-10 19:03:00|7.26|5.86|7.39|5.99|7.39|5.99|7.26|5.86|0
1652209390000|2022-05-10 19:03:10|7.35|5.95|7.38|5.98|7.38|5.98|7.31|5.91|0
1652209400000|2022-05-10 19:03:20|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652209410000|2022-05-10 19:03:30|7.37|5.97|7.41|6.01|7.45|6.05|7.36|5.96|0
1652209420000|2022-05-10 19:03:40|7.38|5.98|7.42|6.02|7.44|6.04|7.38|5.98|0
1652209430000|2022-05-10 19:03:50|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1652209440000|2022-05-10 19:04:00|7.25|5.85|7.29|5.89|7.29|5.89|7.25|5.85|0
1652209450000|2022-05-10 19:04:10|7.28|5.88|7.36|5.96|7.37|5.97|7.28|5.88|0
1652209460000|2022-05-10 19:04:20|7.35|5.95|7.25|5.85|7.38|5.98|7.25|5.85|0
1652209470000|2022-05-10 19:04:30|7.19|5.79|7.33|5.93|7.33|5.93|7.19|5.79|0
1652209480000|2022-05-10 19:04:40|7.35|5.95|7.42|6.02|7.42|6.02|7.35|5.95|0
1652209490000|2022-05-10 19:04:50|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1652209500000|2022-05-10 19:05:00|7.33|5.93|7.48|6.08|7.48|6.08|7.33|5.93|0
1652209510000|2022-05-10 19:05:10|7.49|6.09|7.41|6.01|7.49|6.09|7.41|6.01|0
1652209520000|2022-05-10 19:05:20|7.38|5.98|7.43|6.03|7.43|6.03|7.35|5.95|0
1652209530000|2022-05-10 19:05:30|7.49|6.09|7.48|6.08|7.49|6.09|7.45|6.05|0
1652209540000|2022-05-10 19:05:40|7.54|6.14|7.57|6.17|7.62|6.22|7.54|6.14|0
1652209550000|2022-05-10 19:05:50|7.62|6.22|7.73|6.33|7.73|6.33|7.62|6.22|0
1652209560000|2022-05-10 19:06:00|7.74|6.34|7.8|6.4|7.8|6.4|7.74|6.34|0
1652209570000|2022-05-10 19:06:10|7.82|6.42|7.97|6.57|7.97|6.57|7.82|6.42|0
1652209580000|2022-05-10 19:06:20|7.89|6.49|7.99|6.59|7.99|6.59|7.89|6.49|0
1652209590000|2022-05-10 19:06:30|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1652209600000|2022-05-10 19:06:40|8.02|6.62|7.89|6.49|8.02|6.62|7.89|6.49|0
1652209610000|2022-05-10 19:06:50|7.91|6.51|7.89|6.49|7.92|6.52|7.89|6.49|0
1652209620000|2022-05-10 19:07:00|7.94|6.54|7.74|6.34|7.94|6.54|7.74|6.34|0
1652209630000|2022-05-10 19:07:10|7.77|6.37|7.74|6.34|7.77|6.37|7.74|6.34|0
1652209640000|2022-05-10 19:07:20|7.71|6.31|7.7|6.3|7.71|6.31|7.68|6.28|0
1652209650000|2022-05-10 19:07:30|7.67|6.27|7.67|6.27|7.71|6.31|7.67|6.27|0
1652209660000|2022-05-10 19:07:40|7.72|6.32|7.76|6.36|7.77|6.37|7.72|6.32|0
1652209670000|2022-05-10 19:07:50|7.79|6.39|7.7|6.3|7.79|6.39|7.7|6.3|0
1652209680000|2022-05-10 19:08:00|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1652209690000|2022-05-10 19:08:10|7.54|6.14|7.43|6.03|7.54|6.14|7.43|6.03|0
1652209700000|2022-05-10 19:08:20|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652209710000|2022-05-10 19:08:30|7.59|6.19|7.54|6.14|7.59|6.19|7.51|6.11|0
1652209720000|2022-05-10 19:08:40|7.48|6.08|7.54|6.14|7.54|6.14|7.48|6.08|0
1652209730000|2022-05-10 19:08:50|7.61|6.21|7.7|6.3|7.7|6.3|7.61|6.21|0
1652209740000|2022-05-10 19:09:00|7.73|6.33|7.62|6.22|7.73|6.33|7.62|6.22|0
1652209750000|2022-05-10 19:09:10|7.56|6.16|7.59|6.19|7.59|6.19|7.56|6.16|0
1652209760000|2022-05-10 19:09:20|7.56|6.16|7.63|6.23|7.63|6.23|7.56|6.16|0
1652209770000|2022-05-10 19:09:30|7.61|6.21|7.85|6.45|7.85|6.45|7.6|6.2|0
1652209780000|2022-05-10 19:09:40|7.79|6.39|7.5|6.1|7.79|6.39|7.48|6.08|0
1652209790000|2022-05-10 19:09:50|7.51|6.11|7.5|6.1|7.55|6.15|7.47|6.07|0
1652209800000|2022-05-10 19:10:00|7.44|6.04|7.41|6.01|7.44|6.04|7.4|6|0
1652209810000|2022-05-10 19:10:10|7.53|6.13|7.59|6.19|7.59|6.19|7.51|6.11|0
1652209820000|2022-05-10 19:10:20|7.58|6.18|7.46|6.06|7.58|6.18|7.46|6.06|0
1652209830000|2022-05-10 19:10:30|7.48|6.08|7.56|6.16|7.56|6.16|7.43|6.03|0
1652209840000|2022-05-10 19:10:40|7.54|6.14|7.56|6.16|7.56|6.16|7.5|6.1|0
1652209850000|2022-05-10 19:10:50|7.53|6.13|7.57|6.17|7.57|6.17|7.48|6.08|0
1652209860000|2022-05-10 19:11:00|7.59|6.19|7.38|5.98|7.59|6.19|7.38|5.98|0
1652209870000|2022-05-10 19:11:10|7.48|6.08|7.59|6.19|7.61|6.21|7.48|6.08|0
1652209880000|2022-05-10 19:11:20|7.57|6.17|7.69|6.29|7.69|6.29|7.57|6.17|0
1652209890000|2022-05-10 19:11:30|7.66|6.26|7.67|6.27|7.69|6.29|7.66|6.26|0
1652209900000|2022-05-10 19:11:40|7.66|6.26|7.59|6.19|7.66|6.26|7.59|6.19|0
1652209910000|2022-05-10 19:11:50|7.64|6.24|7.69|6.29|7.69|6.29|7.6|6.2|0
1652209920000|2022-05-10 19:12:00|7.93|6.53|7.82|6.42|7.93|6.53|7.82|6.42|0
1652209930000|2022-05-10 19:12:10|7.79|6.39|7.64|6.24|7.79|6.39|7.64|6.24|0
1652209940000|2022-05-10 19:12:20|7.7|6.3|7.59|6.19|7.7|6.3|7.59|6.19|0
1652209950000|2022-05-10 19:12:30|7.63|6.23|7.54|6.14|7.64|6.24|7.54|6.14|0
1652209960000|2022-05-10 19:12:40|7.57|6.17|7.58|6.18|7.61|6.21|7.57|6.17|0
1652209970000|2022-05-10 19:12:50|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652209980000|2022-05-10 19:13:00|7.69|6.29|7.66|6.26|7.73|6.33|7.66|6.26|0
1652209990000|2022-05-10 19:13:10|7.7|6.3|7.56|6.16|7.7|6.3|7.56|6.16|0
1652210000000|2022-05-10 19:13:20|7.57|6.17|7.45|6.05|7.6|6.2|7.45|6.05|0
1652210010000|2022-05-10 19:13:30|7.41|6.01|7.43|6.03|7.45|6.05|7.38|5.98|0
1652210020000|2022-05-10 19:13:40|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1652210030000|2022-05-10 19:13:50|7.5|6.1|7.51|6.11|7.58|6.18|7.5|6.1|0
1652210040000|2022-05-10 19:14:00|7.5|6.1|7.5|6.1|7.53|6.13|7.5|6.1|0
1652210050000|2022-05-10 19:14:10|7.51|6.11|7.6|6.2|7.6|6.2|7.51|6.11|0
1652210060000|2022-05-10 19:14:20|7.56|6.16|7.57|6.17|7.61|6.21|7.56|6.16|0
1652210070000|2022-05-10 19:14:30|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1652210080000|2022-05-10 19:14:40|7.57|6.17|7.61|6.21|7.64|6.24|7.57|6.17|0
1652210090000|2022-05-10 19:14:50|7.64|6.24|7.6|6.2|7.64|6.24|7.58|6.18|0
1652210100000|2022-05-10 19:15:00|7.63|6.23|7.66|6.26|7.66|6.26|7.58|6.18|0
1652210110000|2022-05-10 19:15:10|7.67|6.27|7.72|6.32|7.72|6.32|7.67|6.27|0
1652210120000|2022-05-10 19:15:20|7.67|6.27|7.69|6.29|7.7|6.3|7.67|6.27|0
1652210130000|2022-05-10 19:15:30|7.51|6.11|7.55|6.15|7.57|6.17|7.51|6.11|0
1652210140000|2022-05-10 19:15:40|7.58|6.18|7.72|6.32|7.72|6.32|7.58|6.18|0
1652210150000|2022-05-10 19:15:50|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1652210160000|2022-05-10 19:16:00|7.77|6.37|7.96|6.56|7.96|6.56|7.77|6.37|0
1652210170000|2022-05-10 19:16:10|7.91|6.51|7.96|6.56|7.96|6.56|7.9|6.5|0
1652210180000|2022-05-10 19:16:20|7.93|6.53|7.94|6.54|7.97|6.57|7.91|6.51|0
1652210190000|2022-05-10 19:16:30|7.95|6.55|7.79|6.39|7.95|6.55|7.79|6.39|0
1652210200000|2022-05-10 19:16:40|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652210210000|2022-05-10 19:16:50|7.63|6.23|7.63|6.23|7.66|6.26|7.63|6.23|0
1652210220000|2022-05-10 19:17:00|7.51|6.11|7.45|6.05|7.51|6.11|7.44|6.04|0
1652210230000|2022-05-10 19:17:10|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1652210240000|2022-05-10 19:17:20|7.27|5.87|7.23|5.83|7.3|5.9|7.23|5.83|0
1652210250000|2022-05-10 19:17:30|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1652210260000|2022-05-10 19:17:40|7.31|5.91|7.32|5.92|7.32|5.92|7.25|5.85|0
1652210270000|2022-05-10 19:17:50|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1652210280000|2022-05-10 19:18:00|7.38|5.98|7.45|6.05|7.53|6.13|7.38|5.98|0
1652210290000|2022-05-10 19:18:10|7.44|6.04|7.49|6.09|7.52|6.12|7.44|6.04|0
1652210300000|2022-05-10 19:18:20|7.53|6.13|7.58|6.18|7.58|6.18|7.53|6.13|0
1652210310000|2022-05-10 19:18:30|7.54|6.14|7.58|6.18|7.58|6.18|7.54|6.14|0
1652210320000|2022-05-10 19:18:40|7.6|6.2|7.57|6.17|7.63|6.23|7.57|6.17|0
1652210330000|2022-05-10 19:18:50|7.54|6.14|7.61|6.21|7.61|6.21|7.54|6.14|0
1652210340000|2022-05-10 19:19:00|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652210350000|2022-05-10 19:19:10|7.66|6.26|7.69|6.29|7.69|6.29|7.61|6.21|0
1652210360000|2022-05-10 19:19:20|7.7|6.3|7.67|6.27|7.7|6.3|7.67|6.27|0
1652210370000|2022-05-10 19:19:30|7.7|6.3|7.67|6.27|7.72|6.32|7.67|6.27|0
1652210380000|2022-05-10 19:19:40|7.63|6.23|7.69|6.29|7.69|6.29|7.6|6.2|0
1652210390000|2022-05-10 19:19:50|7.66|6.26|7.63|6.23|7.67|6.27|7.63|6.23|0
1652210400000|2022-05-10 19:20:00|7.66|6.26|7.69|6.29|7.69|6.29|7.6|6.2|0
1652210410000|2022-05-10 19:20:10|7.67|6.27|7.52|6.12|7.67|6.27|7.52|6.12|0
1652210420000|2022-05-10 19:20:20|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1652210430000|2022-05-10 19:20:30|7.42|6.02|7.34|5.94|7.44|6.04|7.34|5.94|0
1652210440000|2022-05-10 19:20:40|7.37|5.97|7.39|5.99|7.39|5.99|7.34|5.94|0
1652210450000|2022-05-10 19:20:50|7.36|5.96|7.24|5.84|7.36|5.96|7.24|5.84|0
1652210460000|2022-05-10 19:21:00|7.27|5.87|7.19|5.79|7.27|5.87|7.19|5.79|0
1652210470000|2022-05-10 19:21:10|7.23|5.83|7.3|5.9|7.32|5.92|7.23|5.83|0
1652210480000|2022-05-10 19:21:20|7.21|5.81|7.24|5.84|7.24|5.84|7.17|5.77|0
1652210490000|2022-05-10 19:21:30|7.25|5.85|7.32|5.92|7.32|5.92|7.25|5.85|0
1652210500000|2022-05-10 19:21:40|7.42|6.02|7.35|5.95|7.42|6.02|7.35|5.95|0
1652210510000|2022-05-10 19:21:50|7.38|5.98|7.2|5.8|7.38|5.98|7.2|5.8|0
1652210520000|2022-05-10 19:22:00|7.18|5.78|7.11|5.71|7.18|5.78|7.11|5.71|0
1652210530000|2022-05-10 19:22:10|7.17|5.77|7.14|5.74|7.17|5.77|7.13|5.73|0
1652210540000|2022-05-10 19:22:20|7.16|5.76|7.17|5.77|7.17|5.77|7.14|5.74|0
1652210550000|2022-05-10 19:22:30|7.25|5.85|7.27|5.87|7.29|5.89|7.25|5.85|0
1652210560000|2022-05-10 19:22:40|7.28|5.88|7.35|5.95|7.35|5.95|7.28|5.88|0
1652210570000|2022-05-10 19:22:50|7.37|5.97|7.27|5.87|7.37|5.97|7.24|5.84|0
1652210580000|2022-05-10 19:23:00|7.24|5.84|7.2|5.8|7.24|5.84|7.18|5.78|0
1652210590000|2022-05-10 19:23:10|7.17|5.77|7.28|5.88|7.28|5.88|7.17|5.77|0
1652210600000|2022-05-10 19:23:20|7.25|5.85|7.18|5.78|7.27|5.87|7.18|5.78|0
1652210610000|2022-05-10 19:23:30|7.17|5.77|7.18|5.78|7.24|5.84|7.17|5.77|0
1652210620000|2022-05-10 19:23:40|7.16|5.76|7.09|5.69|7.16|5.76|7.09|5.69|0
1652210630000|2022-05-10 19:23:50|7.07|5.67|7.1|5.7|7.12|5.72|7.07|5.67|0
1652210640000|2022-05-10 19:24:00|7.06|5.66|7.05|5.65|7.09|5.69|7.05|5.65|0
1652210650000|2022-05-10 19:24:10|7.08|5.68|7.03|5.63|7.08|5.68|7.03|5.63|0
1652210660000|2022-05-10 19:24:20|7.02|5.62|6.88|5.48|7.02|5.62|6.88|5.48|0
1652210670000|2022-05-10 19:24:30|6.87|5.47|6.8|5.4|6.87|5.47|6.78|5.38|0
1652210680000|2022-05-10 19:24:40|6.79|5.39|6.76|5.36|6.79|5.39|6.74|5.34|0
1652210690000|2022-05-10 19:24:50|6.78|5.38|6.83|5.43|6.83|5.43|6.78|5.38|0
1652210700000|2022-05-10 19:25:00|6.84|5.44|6.83|5.43|6.9|5.5|6.83|5.43|0
1652210710000|2022-05-10 19:25:10|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1652210720000|2022-05-10 19:25:20|6.83|5.43|6.9|5.5|6.9|5.5|6.83|5.43|0
1652210730000|2022-05-10 19:25:30|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1652210740000|2022-05-10 19:25:40|6.79|5.39|6.69|5.29|6.79|5.39|6.69|5.29|0
1652210750000|2022-05-10 19:25:50|6.66|5.26|6.72|5.32|6.72|5.32|6.66|5.26|0
1652210760000|2022-05-10 19:26:00|6.67|5.27|6.54|5.14|6.67|5.27|6.54|5.14|0
1652210770000|2022-05-10 19:26:10|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1652210780000|2022-05-10 19:26:20|6.49|5.09|6.58|5.18|6.58|5.18|6.49|5.09|0
1652210790000|2022-05-10 19:26:30|6.54|5.14|6.54|5.14|6.54|5.14|6.52|5.12|0
1652210800000|2022-05-10 19:26:40|6.52|5.12|6.57|5.17|6.58|5.18|6.52|5.12|0
1652210810000|2022-05-10 19:26:50|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1652210820000|2022-05-10 19:27:00|6.53|5.13|6.51|5.11|6.53|5.13|6.48|5.08|0
1652210830000|2022-05-10 19:27:10|6.54|5.14|6.42|5.02|6.54|5.14|6.39|4.99|0
1652210840000|2022-05-10 19:27:20|6.44|5.04|6.48|5.08|6.48|5.08|6.44|5.04|0
1652210850000|2022-05-10 19:27:30|6.43|5.03|6.47|5.07|6.48|5.08|6.43|5.03|0
1652210860000|2022-05-10 19:27:40|6.62|5.22|6.54|5.14|6.62|5.22|6.54|5.14|0
1652210870000|2022-05-10 19:27:50|6.56|5.16|6.52|5.12|6.56|5.16|6.52|5.12|0
1652210880000|2022-05-10 19:28:00|6.53|5.13|6.53|5.13|6.56|5.16|6.53|5.13|0
1652210890000|2022-05-10 19:28:10|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1652210900000|2022-05-10 19:28:20|6.62|5.22|6.68|5.28|6.7|5.3|6.62|5.22|0
1652210910000|2022-05-10 19:28:30|6.59|5.19|6.59|5.19|6.62|5.22|6.59|5.19|0
1652210920000|2022-05-10 19:28:40|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1652210930000|2022-05-10 19:28:50|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1652210940000|2022-05-10 19:29:00|6.68|5.28|6.57|5.17|6.68|5.28|6.57|5.17|0
1652210950000|2022-05-10 19:29:10|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652210960000|2022-05-10 19:29:20|6.62|5.22|6.5|5.1|6.62|5.22|6.5|5.1|0
1652210970000|2022-05-10 19:29:30|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652210980000|2022-05-10 19:29:40|6.48|5.08|6.44|5.04|6.48|5.08|6.44|5.04|0
1652210990000|2022-05-10 19:29:50|6.48|5.08|6.54|5.14|6.54|5.14|6.48|5.08|0
1652211000000|2022-05-10 19:30:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1652211010000|2022-05-10 19:30:10|6.48|5.08|6.3|4.9|6.48|5.08|6.3|4.9|0
1652211020000|2022-05-10 19:30:20|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1652211030000|2022-05-10 19:30:30|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652211040000|2022-05-10 19:30:40|6.17|4.77|6.11|4.71|6.17|4.77|6.11|4.71|0
1652211050000|2022-05-10 19:30:50|6.13|4.73|6.21|4.81|6.21|4.81|6.13|4.73|0
1652211060000|2022-05-10 19:31:00|6.22|4.82|6.3|4.9|6.3|4.9|6.22|4.82|0
1652211070000|2022-05-10 19:31:10|6.24|4.84|6.24|4.84|6.27|4.87|6.24|4.84|0
1652211080000|2022-05-10 19:31:20|6.15|4.75|6.18|4.78|6.23|4.83|6.15|4.75|0
1652211090000|2022-05-10 19:31:30|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1652211100000|2022-05-10 19:31:40|6.19|4.79|6.33|4.93|6.33|4.93|6.19|4.79|0
1652211110000|2022-05-10 19:31:50|6.29|4.89|6.3|4.9|6.3|4.9|6.25|4.85|0
1652211120000|2022-05-10 19:32:00|6.38|4.98|6.4|5|6.47|5.07|6.38|4.98|0
1652211130000|2022-05-10 19:32:10|6.38|4.98|6.29|4.89|6.38|4.98|6.29|4.89|0
1652211140000|2022-05-10 19:32:20|6.28|4.88|6.29|4.89|6.29|4.89|6.27|4.87|0
1652211150000|2022-05-10 19:32:30|6.32|4.92|6.26|4.86|6.32|4.92|6.21|4.81|0
1652211160000|2022-05-10 19:32:40|6.21|4.81|6.27|4.87|6.28|4.88|6.21|4.81|0
1652211170000|2022-05-10 19:32:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652211180000|2022-05-10 19:33:00|6.21|4.81|6.32|4.92|6.32|4.92|6.21|4.81|0
1652211190000|2022-05-10 19:33:10|6.29|4.89|6.19|4.79|6.29|4.89|6.18|4.78|0
1652211200000|2022-05-10 19:33:20|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1652211210000|2022-05-10 19:33:30|6.25|4.85|6.25|4.85|6.28|4.88|6.25|4.85|0
1652211220000|2022-05-10 19:33:40|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1652211230000|2022-05-10 19:33:50|6.28|4.88|6.38|4.98|6.38|4.98|6.28|4.88|0
1652211240000|2022-05-10 19:34:00|6.39|4.99|6.29|4.89|6.39|4.99|6.29|4.89|0
1652211250000|2022-05-10 19:34:10|6.28|4.88|6.34|4.94|6.34|4.94|6.28|4.88|0
1652211260000|2022-05-10 19:34:20|6.35|4.95|6.35|4.95|6.35|4.95|6.31|4.91|0
1652211270000|2022-05-10 19:34:30|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1652211280000|2022-05-10 19:34:40|6.28|4.88|6.23|4.83|6.29|4.89|6.23|4.83|0
1652211290000|2022-05-10 19:34:50|6.21|4.81|6.35|4.95|6.35|4.95|6.21|4.81|0
1652211300000|2022-05-10 19:35:00|6.3|4.9|6.37|4.97|6.37|4.97|6.29|4.89|0
1652211310000|2022-05-10 19:35:10|6.35|4.95|6.29|4.89|6.35|4.95|6.28|4.88|0
1652211320000|2022-05-10 19:35:20|6.33|4.93|6.25|4.85|6.33|4.93|6.24|4.84|0
1652211330000|2022-05-10 19:35:30|6.27|4.87|6.3|4.9|6.32|4.92|6.27|4.87|0
1652211340000|2022-05-10 19:35:40|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1652211350000|2022-05-10 19:35:50|6.33|4.93|6.4|5|6.43|5.03|6.33|4.93|0
1652211360000|2022-05-10 19:36:00|6.32|4.92|6.32|4.92|6.38|4.98|6.32|4.92|0
1652211370000|2022-05-10 19:36:10|6.36|4.96|6.33|4.93|6.38|4.98|6.33|4.93|0
1652211380000|2022-05-10 19:36:20|6.41|5.01|6.45|5.05|6.45|5.05|6.38|4.98|0
1652211390000|2022-05-10 19:36:30|6.44|5.04|6.48|5.08|6.49|5.09|6.44|5.04|0
1652211400000|2022-05-10 19:36:40|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1652211410000|2022-05-10 19:36:50|6.41|5.01|6.48|5.08|6.48|5.08|6.41|5.01|0
1652211420000|2022-05-10 19:37:00|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1652211430000|2022-05-10 19:37:10|6.46|5.06|6.34|4.94|6.46|5.06|6.34|4.94|0
1652211440000|2022-05-10 19:37:20|6.36|4.96|6.28|4.88|6.37|4.97|6.28|4.88|0
1652211450000|2022-05-10 19:37:30|6.24|4.84|6.26|4.86|6.26|4.86|6.22|4.82|0
1652211460000|2022-05-10 19:37:40|6.27|4.87|6.11|4.71|6.27|4.87|6.11|4.71|0
1652211470000|2022-05-10 19:37:50|6.09|4.69|6.07|4.67|6.1|4.7|6.07|4.67|0
1652211480000|2022-05-10 19:38:00|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1652211490000|2022-05-10 19:38:10|5.91|4.51|5.9|4.5|5.97|4.57|5.9|4.5|0
1652211500000|2022-05-10 19:38:20|5.85|4.45|5.86|4.46|5.86|4.46|5.83|4.43|0
1652211510000|2022-05-10 19:38:30|5.98|4.58|6.05|4.65|6.07|4.67|5.98|4.58|0
1652211520000|2022-05-10 19:38:40|6.1|4.7|6.01|4.61|6.1|4.7|6.01|4.61|0
1652211530000|2022-05-10 19:38:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1652211540000|2022-05-10 19:39:00|5.98|4.58|6.08|4.68|6.08|4.68|5.98|4.58|0
1652211550000|2022-05-10 19:39:10|6.12|4.72|6.04|4.64|6.12|4.72|6.04|4.64|0
1652211560000|2022-05-10 19:39:20|6.05|4.65|6.1|4.7|6.11|4.71|6.05|4.65|0
1652211570000|2022-05-10 19:39:30|6.07|4.67|6.16|4.76|6.16|4.76|6.07|4.67|0
1652211580000|2022-05-10 19:39:40|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1652211590000|2022-05-10 19:39:50|6.08|4.68|6.01|4.61|6.08|4.68|6.01|4.61|0
1652211600000|2022-05-10 19:40:00|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1652211610000|2022-05-10 19:40:10|6.01|4.61|5.93|4.53|6.03|4.63|5.93|4.53|0
1652211620000|2022-05-10 19:40:20|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1652211630000|2022-05-10 19:40:30|5.95|4.55|5.9|4.5|5.95|4.55|5.9|4.5|0
1652211640000|2022-05-10 19:40:40|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1652211650000|2022-05-10 19:40:50|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1652211660000|2022-05-10 19:41:00|5.91|4.51|5.9|4.5|5.98|4.58|5.9|4.5|0
1652211670000|2022-05-10 19:41:10|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1652211680000|2022-05-10 19:41:20|5.84|4.44|5.91|4.51|5.91|4.51|5.84|4.44|0
1652211690000|2022-05-10 19:41:30|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1652211700000|2022-05-10 19:41:40|5.89|4.49|5.89|4.49|5.93|4.53|5.89|4.49|0
1652211710000|2022-05-10 19:41:50|5.9|4.5|5.92|4.52|5.92|4.52|5.86|4.46|0
1652211720000|2022-05-10 19:42:00|5.93|4.53|5.97|4.57|5.98|4.58|5.92|4.52|0
1652211730000|2022-05-10 19:42:10|5.95|4.55|5.94|4.54|5.95|4.55|5.91|4.51|0
1652211740000|2022-05-10 19:42:20|6|4.6|5.99|4.59|6.02|4.62|5.99|4.59|0
1652211750000|2022-05-10 19:42:30|5.95|4.55|5.88|4.48|5.97|4.57|5.88|4.48|0
1652211760000|2022-05-10 19:42:40|5.94|4.54|6.02|4.62|6.02|4.62|5.94|4.54|0
1652211770000|2022-05-10 19:42:50|5.99|4.59|5.95|4.55|6|4.6|5.95|4.55|0
1652211780000|2022-05-10 19:43:00|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1652211790000|2022-05-10 19:43:10|6|4.6|6|4.6|6.02|4.62|6|4.6|0
1652211800000|2022-05-10 19:43:20|6.1|4.7|5.99|4.59|6.1|4.7|5.99|4.59|0
1652211810000|2022-05-10 19:43:30|5.95|4.55|5.95|4.55|6|4.6|5.95|4.55|0
1652211820000|2022-05-10 19:43:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1652211830000|2022-05-10 19:43:50|5.99|4.59|6.04|4.64|6.05|4.65|5.99|4.59|0
1652211840000|2022-05-10 19:44:00|6.08|4.68|6.02|4.62|6.08|4.68|6.02|4.62|0
1652211850000|2022-05-10 19:44:10|6.04|4.64|6.1|4.7|6.1|4.7|6.04|4.64|0
1652211860000|2022-05-10 19:44:20|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1652211870000|2022-05-10 19:44:30|5.98|4.58|5.87|4.47|5.98|4.58|5.87|4.47|0
1652211880000|2022-05-10 19:44:40|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1652211890000|2022-05-10 19:44:50|5.94|4.54|5.86|4.46|5.94|4.54|5.86|4.46|0
1652211900000|2022-05-10 19:45:00|5.92|4.52|5.9|4.5|5.92|4.52|5.8|4.4|0
1652211910000|2022-05-10 19:45:10|5.91|4.51|5.91|4.51|5.94|4.54|5.91|4.51|0
1652211920000|2022-05-10 19:45:20|5.86|4.46|5.95|4.55|5.95|4.55|5.86|4.46|0
1652211930000|2022-05-10 19:45:30|5.99|4.59|5.87|4.47|6|4.6|5.87|4.47|0
1652211940000|2022-05-10 19:45:40|5.86|4.46|5.91|4.51|5.92|4.52|5.85|4.45|0
1652211950000|2022-05-10 19:45:50|5.9|4.5|5.93|4.53|5.93|4.53|5.86|4.46|0
1652211960000|2022-05-10 19:46:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1652211970000|2022-05-10 19:46:10|5.86|4.46|5.84|4.44|5.86|4.46|5.78|4.38|0
1652211980000|2022-05-10 19:46:20|5.78|4.38|5.87|4.47|5.87|4.47|5.78|4.38|0
1652211990000|2022-05-10 19:46:30|5.85|4.45|5.95|4.55|5.95|4.55|5.83|4.43|0
1652212000000|2022-05-10 19:46:40|6.01|4.61|6|4.6|6.01|4.61|5.96|4.56|0
1652212010000|2022-05-10 19:46:50|6.01|4.61|6.15|4.75|6.15|4.75|6.01|4.61|0
1652212020000|2022-05-10 19:47:00|6.21|4.81|6.17|4.77|6.21|4.81|6.15|4.75|0
1652212030000|2022-05-10 19:47:10|6.15|4.75|6.18|4.78|6.18|4.78|6.12|4.72|0
1652212040000|2022-05-10 19:47:20|6.2|4.8|6.28|4.88|6.32|4.92|6.2|4.8|0
1652212050000|2022-05-10 19:47:30|6.29|4.89|6.19|4.79|6.29|4.89|6.18|4.78|0
1652212060000|2022-05-10 19:47:40|6.23|4.83|6.28|4.88|6.29|4.89|6.23|4.83|0
1652212070000|2022-05-10 19:47:50|6.29|4.89|6.28|4.88|6.31|4.91|6.28|4.88|0
1652212080000|2022-05-10 19:48:00|6.31|4.91|6.23|4.83|6.31|4.91|6.19|4.79|0
1652212090000|2022-05-10 19:48:10|6.21|4.81|6.19|4.79|6.21|4.81|6.17|4.77|0
1652212100000|2022-05-10 19:48:20|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1652212110000|2022-05-10 19:48:30|6.19|4.79|6.17|4.77|6.19|4.79|6.15|4.75|0
1652212120000|2022-05-10 19:48:40|6.18|4.78|6.68|5.28|6.69|5.29|6.08|4.68|0
1652212130000|2022-05-10 19:48:50|6.71|5.31|6.75|5.35|6.75|5.35|6.71|5.31|0
1652212140000|2022-05-10 19:49:00|6.73|5.33|6.84|5.44|6.87|5.47|6.73|5.33|0
1652212150000|2022-05-10 19:49:10|6.86|5.46|6.88|5.48|6.88|5.48|6.84|5.44|0
1652212160000|2022-05-10 19:49:20|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652212170000|2022-05-10 19:49:30|6.92|5.52|6.79|5.39|6.92|5.52|6.79|5.39|0
1652212180000|2022-05-10 19:49:40|6.77|5.37|6.65|5.25|6.77|5.37|6.65|5.25|0
1652212190000|2022-05-10 19:49:50|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1652212200000|2022-05-10 19:50:00|6.46|5.06|6.45|5.05|6.5|5.1|6.45|5.05|0
1652212210000|2022-05-10 19:50:10|6.41|5.01|6.31|4.91|6.44|5.04|6.31|4.91|0
1652212220000|2022-05-10 19:50:20|6.32|4.92|6.46|5.06|6.46|5.06|6.31|4.91|0
1652212230000|2022-05-10 19:50:30|6.4|5|6.34|4.94|6.4|5|6.34|4.94|0
1652212240000|2022-05-10 19:50:40|6.35|4.95|6.35|4.95|6.39|4.99|6.35|4.95|0
1652212250000|2022-05-10 19:50:50|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652212260000|2022-05-10 19:51:00|6.36|4.96|6.34|4.94|6.36|4.96|6.3|4.9|0
1652212270000|2022-05-10 19:51:10|6.29|4.89|6.32|4.92|6.35|4.95|6.29|4.89|0
1652212280000|2022-05-10 19:51:20|6.34|4.94|6.34|4.94|6.35|4.95|6.31|4.91|0
1652212290000|2022-05-10 19:51:30|6.4|5|6.37|4.97|6.41|5.01|6.37|4.97|0
1652212300000|2022-05-10 19:51:40|6.34|4.94|6.32|4.92|6.34|4.94|6.31|4.91|0
1652212310000|2022-05-10 19:51:50|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1652212320000|2022-05-10 19:52:00|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1652212330000|2022-05-10 19:52:10|6.35|4.95|6.34|4.94|6.39|4.99|6.34|4.94|0
1652212340000|2022-05-10 19:52:20|6.39|4.99|6.42|5.02|6.5|5.1|6.39|4.99|0
1652212350000|2022-05-10 19:52:30|6.59|5.19|6.51|5.11|6.59|5.19|6.5|5.1|0
1652212360000|2022-05-10 19:52:40|6.47|5.07|6.4|5|6.47|5.07|6.38|4.98|0
1652212370000|2022-05-10 19:52:50|6.49|5.09|6.48|5.08|6.51|5.11|6.47|5.07|0
1652212380000|2022-05-10 19:53:00|6.41|5.01|6.51|5.11|6.51|5.11|6.4|5|0
1652212390000|2022-05-10 19:53:10|6.5|5.1|6.51|5.11|6.52|5.12|6.46|5.06|0
1652212400000|2022-05-10 19:53:20|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652212410000|2022-05-10 19:53:30|6.51|5.11|6.75|5.35|6.75|5.35|6.51|5.11|0
1652212420000|2022-05-10 19:53:40|6.76|5.36|6.75|5.35|6.76|5.36|6.73|5.33|0
1652212430000|2022-05-10 19:53:50|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1652212440000|2022-05-10 19:54:00|6.66|5.26|6.75|5.35|6.75|5.35|6.66|5.26|0
1652212450000|2022-05-10 19:54:10|6.78|5.38|6.76|5.36|6.79|5.39|6.76|5.36|0
1652212460000|2022-05-10 19:54:20|6.74|5.34|6.78|5.38|6.79|5.39|6.74|5.34|0
1652212470000|2022-05-10 19:54:30|6.8|5.4|6.75|5.35|6.8|5.4|6.75|5.35|0
1652212480000|2022-05-10 19:54:40|6.9|5.5|6.91|5.51|6.91|5.51|6.88|5.48|0
1652212490000|2022-05-10 19:54:50|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1652212500000|2022-05-10 19:55:00|6.83|5.43|6.82|5.42|6.83|5.43|6.8|5.4|0
1652212510000|2022-05-10 19:55:10|6.87|5.47|6.8|5.4|6.87|5.47|6.8|5.4|0
1652212520000|2022-05-10 19:55:20|6.71|5.31|6.6|5.2|6.71|5.31|6.58|5.18|0
1652212530000|2022-05-10 19:55:30|6.61|5.21|6.61|5.21|6.61|5.21|6.58|5.18|0
1652212540000|2022-05-10 19:55:40|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1652212550000|2022-05-10 19:55:50|6.5|5.1|6.48|5.08|6.5|5.1|6.47|5.07|0
1652212560000|2022-05-10 19:56:00|6.43|5.03|6.51|5.11|6.51|5.11|6.43|5.03|0
1652212570000|2022-05-10 19:56:10|6.55|5.15|6.58|5.18|6.58|5.18|6.52|5.12|0
1652212580000|2022-05-10 19:56:20|6.6|5.2|6.61|5.21|6.67|5.27|6.6|5.2|0
1652212590000|2022-05-10 19:56:30|6.66|5.26|6.61|5.21|6.66|5.26|6.61|5.21|0
1652212600000|2022-05-10 19:56:40|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1652212610000|2022-05-10 19:56:50|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1652212620000|2022-05-10 19:57:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1652212630000|2022-05-10 19:57:10|6.61|5.21|6.55|5.15|6.61|5.21|6.55|5.15|0
1652212640000|2022-05-10 19:57:20|6.52|5.12|6.52|5.12|6.54|5.14|6.52|5.12|0
1652212650000|2022-05-10 19:57:30|6.48|5.08|6.57|5.17|6.57|5.17|6.48|5.08|0
1652212660000|2022-05-10 19:57:40|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1652212670000|2022-05-10 19:57:50|6.51|5.11|6.58|5.18|6.58|5.18|6.51|5.11|0
1652212680000|2022-05-10 19:58:00|6.61|5.21|6.72|5.32|6.72|5.32|6.61|5.21|0
1652212690000|2022-05-10 19:58:10|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1652212700000|2022-05-10 19:58:20|6.7|5.3|6.75|5.35|6.75|5.35|6.7|5.3|0
1652212710000|2022-05-10 19:58:30|6.72|5.32|6.78|5.38|6.78|5.38|6.72|5.32|0
1652212720000|2022-05-10 19:58:40|6.79|5.39|6.72|5.32|6.79|5.39|6.72|5.32|0
1652212730000|2022-05-10 19:58:50|6.8|5.4|6.8|5.4|6.82|5.42|6.8|5.4|0
1652212740000|2022-05-10 19:59:00|6.84|5.44|6.76|5.36|6.84|5.44|6.76|5.36|0
1652212750000|2022-05-10 19:59:10|6.74|5.34|6.75|5.35|6.78|5.38|6.74|5.34|0
1652212760000|2022-05-10 19:59:20|6.79|5.39|6.74|5.34|6.79|5.39|6.72|5.32|0
1652212770000|2022-05-10 19:59:30|6.69|5.29|6.8|5.4|6.8|5.4|6.69|5.29|0
1652212780000|2022-05-10 19:59:40|6.72|5.32|6.8|5.4|6.8|5.4|6.72|5.32|0
1652212790000|2022-05-10 19:59:50|6.75|5.35|6.66|5.26|6.75|5.35|6.66|5.26|0
1652212800000|2022-05-10 20:00:00|6.65|5.25|6.61|5.21|6.65|5.25|6.54|5.14|0
1652212810000|2022-05-10 20:00:10|6.58|5.18|6.47|5.07|6.58|5.18|6.47|5.07|0
1652212820000|2022-05-10 20:00:20|6.44|5.04|6.54|5.14|6.54|5.14|6.44|5.04|0
1652212830000|2022-05-10 20:00:30|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1652212840000|2022-05-10 20:00:40|6.57|5.17|6.63|5.23|6.65|5.25|6.57|5.17|0
1652212850000|2022-05-10 20:00:50|6.6|5.2|6.53|5.13|6.6|5.2|6.51|5.11|0
1652212860000|2022-05-10 20:01:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1652212870000|2022-05-10 20:01:10|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1652212880000|2022-05-10 20:01:20|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1652212890000|2022-05-10 20:01:30|6.56|5.16|6.61|5.21|6.61|5.21|6.56|5.16|0
1652212900000|2022-05-10 20:01:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652212910000|2022-05-10 20:01:50|6.58|5.18|6.53|5.13|6.58|5.18|6.53|5.13|0
1652212920000|2022-05-10 20:02:00|6.52|5.12|6.49|5.09|6.52|5.12|6.48|5.08|0
1652212930000|2022-05-10 20:02:10|6.51|5.11|6.52|5.12|6.53|5.13|6.49|5.09|0
1652212940000|2022-05-10 20:02:20|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652212950000|2022-05-10 20:02:30|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1652212960000|2022-05-10 20:02:40|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652212970000|2022-05-10 20:02:50|6.48|5.08|6.48|5.08|6.48|5.08|6.46|5.06|0
1652212980000|2022-05-10 20:03:00|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1652212990000|2022-05-10 20:03:10|6.44|5.04|6.38|4.98|6.44|5.04|6.38|4.98|0
1652213000000|2022-05-10 20:03:20|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1652213010000|2022-05-10 20:03:30|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1652213020000|2022-05-10 20:03:40|6.35|4.95|6.33|4.93|6.35|4.95|6.32|4.92|0
1652213030000|2022-05-10 20:03:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652213040000|2022-05-10 20:04:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1652213050000|2022-05-10 20:04:10|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652213060000|2022-05-10 20:04:20|6.26|4.86|6.22|4.82|6.27|4.87|6.22|4.82|0
1652213070000|2022-05-10 20:04:30|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1652213080000|2022-05-10 20:04:40|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1652213090000|2022-05-10 20:04:50|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1652213100000|2022-05-10 20:05:00|6.34|4.94|6.36|4.96|6.38|4.98|6.34|4.94|0
1652213110000|2022-05-10 20:05:10|6.41|5.01|6.51|5.11|6.51|5.11|6.41|5.01|0
1652213120000|2022-05-10 20:05:20|6.52|5.12|6.57|5.17|6.57|5.17|6.52|5.12|0
1652213130000|2022-05-10 20:05:30|6.58|5.18|6.63|5.23|6.67|5.27|6.58|5.18|0
1652213140000|2022-05-10 20:05:40|6.61|5.21|6.65|5.25|6.65|5.25|6.61|5.21|0
1652213150000|2022-05-10 20:05:50|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1652213160000|2022-05-10 20:06:00|6.7|5.3|6.79|5.39|6.79|5.39|6.7|5.3|0
1652213170000|2022-05-10 20:06:10|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652213180000|2022-05-10 20:06:20|6.75|5.35|6.7|5.3|6.76|5.36|6.7|5.3|0
1652213190000|2022-05-10 20:06:30|6.75|5.35|6.75|5.35|6.75|5.35|6.73|5.33|0
1652213200000|2022-05-10 20:06:40|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1652213210000|2022-05-10 20:06:50|6.75|5.35|6.75|5.35|6.75|5.35|6.72|5.32|0
1652213220000|2022-05-10 20:07:00|6.73|5.33|6.71|5.31|6.73|5.33|6.7|5.3|0
1652213230000|2022-05-10 20:07:10|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1652213240000|2022-05-10 20:07:20|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652213250000|2022-05-10 20:07:30|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1652213260000|2022-05-10 20:07:40|6.73|5.33|6.75|5.35|6.81|5.41|6.73|5.33|0
1652213270000|2022-05-10 20:07:50|6.76|5.36|6.75|5.35|6.78|5.38|6.75|5.35|0
1652213280000|2022-05-10 20:08:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652213290000|2022-05-10 20:08:10|6.76|5.36|6.82|5.42|6.82|5.42|6.76|5.36|0
1652213300000|2022-05-10 20:08:20|6.81|5.41|6.79|5.39|6.83|5.43|6.79|5.39|0
1652213310000|2022-05-10 20:08:30|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1652213320000|2022-05-10 20:08:40|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1652213330000|2022-05-10 20:08:50|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1652213340000|2022-05-10 20:09:00|6.73|5.33|6.68|5.28|6.75|5.35|6.67|5.27|0
1652213350000|2022-05-10 20:09:10|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1652213360000|2022-05-10 20:09:20|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1652213370000|2022-05-10 20:09:30|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1652213380000|2022-05-10 20:09:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652213390000|2022-05-10 20:09:50|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1652213410000|2022-05-10 20:10:10|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652213420000|2022-05-10 20:10:20|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652213430000|2022-05-10 20:10:30|6.67|5.27|6.64|5.24|6.67|5.27|6.64|5.24|0
1652213440000|2022-05-10 20:10:40|6.63|5.23|6.57|5.17|6.63|5.23|6.55|5.15|0
1652213450000|2022-05-10 20:10:50|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1652213460000|2022-05-10 20:11:00|6.58|5.18|5.88|4.48|6.58|5.18|5.88|4.48|0
1652213470000|2022-05-10 20:11:10|5.86|4.46|6.25|4.85|6.25|4.85|5.86|4.46|0
1652213480000|2022-05-10 20:11:20|6.27|4.87|6.27|4.87|6.27|4.87|6.25|4.85|0
1652213490000|2022-05-10 20:11:30|6.26|4.86|6.29|4.89|6.29|4.89|6.25|4.85|0
1652213500000|2022-05-10 20:11:40|6.31|4.91|6.35|4.95|6.36|4.96|6.31|4.91|0
1652213510000|2022-05-10 20:11:50|6.34|4.94|6.43|5.03|6.43|5.03|6.34|4.94|0
1652213520000|2022-05-10 20:12:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1652213530000|2022-05-10 20:12:10|6.39|4.99|6.39|4.99|6.42|5.02|6.39|4.99|0
1652213540000|2022-05-10 20:12:20|6.36|4.96|6.35|4.95|6.38|4.98|6.35|4.95|0
1652213570000|2022-05-10 20:12:50|6.34|4.94|6.29|4.89|6.34|4.94|6.28|4.88|0
1652213580000|2022-05-10 20:13:00|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652213590000|2022-05-10 20:13:10|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1652213600000|2022-05-10 20:13:20|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1652213610000|2022-05-10 20:13:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652213620000|2022-05-10 20:13:40|6.34|4.94|6.28|4.88|6.34|4.94|6.28|4.88|0
1652213630000|2022-05-10 20:13:50|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1652213640000|2022-05-10 20:14:00|6.3|4.9|6.35|4.95|6.36|4.96|6.3|4.9|0
1652213650000|2022-05-10 20:14:10|6.36|4.96|6.35|4.95|6.36|4.96|6.33|4.93|0
1652213660000|2022-05-10 20:14:20|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1652213670000|2022-05-10 20:14:30|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652213680000|2022-05-10 20:14:40|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1652213690000|2022-05-10 20:14:50|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1652213710000|2022-05-10 20:15:10|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1652213720000|2022-05-10 20:15:20|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1652213730000|2022-05-10 20:15:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652213740000|2022-05-10 20:15:40|6.25|4.85|6.28|4.88|6.28|4.88|6.25|4.85|0
1652213750000|2022-05-10 20:15:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652213760000|2022-05-10 20:16:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213770000|2022-05-10 20:16:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652213780000|2022-05-10 20:16:20|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213790000|2022-05-10 20:16:30|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652213800000|2022-05-10 20:16:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213810000|2022-05-10 20:16:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652213820000|2022-05-10 20:17:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652213830000|2022-05-10 20:17:10|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213840000|2022-05-10 20:17:20|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652213850000|2022-05-10 20:17:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652213860000|2022-05-10 20:17:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652213870000|2022-05-10 20:17:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652213880000|2022-05-10 20:18:00|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652213890000|2022-05-10 20:18:10|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652213910000|2022-05-10 20:18:30|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652213920000|2022-05-10 20:18:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652213930000|2022-05-10 20:18:50|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1652213940000|2022-05-10 20:19:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652213950000|2022-05-10 20:19:10|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1652213960000|2022-05-10 20:19:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652213970000|2022-05-10 20:19:30|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652213980000|2022-05-10 20:19:40|6.31|4.91|6.3|4.9|6.33|4.93|6.3|4.9|0
1652213990000|2022-05-10 20:19:50|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652214000000|2022-05-10 20:20:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652214010000|2022-05-10 20:20:10|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652214020000|2022-05-10 20:20:20|6.28|4.88|6.25|4.85|6.29|4.89|6.25|4.85|0
1652214030000|2022-05-10 20:20:30|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652214040000|2022-05-10 20:20:40|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1652214050000|2022-05-10 20:20:50|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1652214060000|2022-05-10 20:21:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652214070000|2022-05-10 20:21:10|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1652214080000|2022-05-10 20:21:20|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1652214090000|2022-05-10 20:21:30|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214100000|2022-05-10 20:21:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214110000|2022-05-10 20:21:50|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652214120000|2022-05-10 20:22:00|6.37|4.97|6.41|5.01|6.41|5.01|6.37|4.97|0
1652214130000|2022-05-10 20:22:10|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652214140000|2022-05-10 20:22:20|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214150000|2022-05-10 20:22:30|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1652214160000|2022-05-10 20:22:40|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1652214170000|2022-05-10 20:22:50|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1652214180000|2022-05-10 20:23:00|6.44|5.04|6.42|5.02|6.44|5.04|6.41|5.01|0
1652214190000|2022-05-10 20:23:10|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1652214200000|2022-05-10 20:23:20|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652214210000|2022-05-10 20:23:30|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652214230000|2022-05-10 20:23:50|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1652214240000|2022-05-10 20:24:00|6.36|4.96|6.41|5.01|6.41|5.01|6.36|4.96|0
1652214250000|2022-05-10 20:24:10|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214260000|2022-05-10 20:24:20|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1652214270000|2022-05-10 20:24:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214280000|2022-05-10 20:24:40|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652214290000|2022-05-10 20:24:50|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652214300000|2022-05-10 20:25:00|6.37|4.97|6.37|4.97|6.4|5|6.37|4.97|0
1652214310000|2022-05-10 20:25:10|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652214320000|2022-05-10 20:25:20|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214330000|2022-05-10 20:25:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214340000|2022-05-10 20:25:40|6.39|4.99|6.34|4.94|6.39|4.99|6.34|4.94|0
1652214350000|2022-05-10 20:25:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214360000|2022-05-10 20:26:00|6.37|4.97|6.35|4.95|6.37|4.97|6.34|4.94|0
1652214370000|2022-05-10 20:26:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214390000|2022-05-10 20:26:30|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652214400000|2022-05-10 20:26:40|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1652214410000|2022-05-10 20:26:50|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214420000|2022-05-10 20:27:00|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214430000|2022-05-10 20:27:10|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652214440000|2022-05-10 20:27:20|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652214450000|2022-05-10 20:27:30|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652214460000|2022-05-10 20:27:40|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652214470000|2022-05-10 20:27:50|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1652214480000|2022-05-10 20:28:00|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1652214490000|2022-05-10 20:28:10|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652214500000|2022-05-10 20:28:20|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652214510000|2022-05-10 20:28:30|6.38|4.98|6.38|4.98|6.4|5|6.38|4.98|0
1652214520000|2022-05-10 20:28:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214530000|2022-05-10 20:28:50|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1652214540000|2022-05-10 20:29:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652214550000|2022-05-10 20:29:10|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1652214560000|2022-05-10 20:29:20|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1652214570000|2022-05-10 20:29:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214580000|2022-05-10 20:29:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214590000|2022-05-10 20:29:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652214600000|2022-05-10 20:30:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652214610000|2022-05-10 20:30:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652214620000|2022-05-10 20:30:20|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652214630000|2022-05-10 20:30:30|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652214640000|2022-05-10 20:30:40|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652214650000|2022-05-10 20:30:50|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1652214660000|2022-05-10 20:31:00|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652214670000|2022-05-10 20:31:10|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1652214680000|2022-05-10 20:31:20|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1652214690000|2022-05-10 20:31:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214700000|2022-05-10 20:31:40|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652214710000|2022-05-10 20:31:50|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652214720000|2022-05-10 20:32:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1652214730000|2022-05-10 20:32:10|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652214740000|2022-05-10 20:32:20|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1652214750000|2022-05-10 20:32:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214760000|2022-05-10 20:32:40|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652214770000|2022-05-10 20:32:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214780000|2022-05-10 20:33:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652214790000|2022-05-10 20:33:10|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652214800000|2022-05-10 20:33:20|6.34|4.94|6.31|4.91|6.34|4.94|6.31|4.91|0
1652214810000|2022-05-10 20:33:30|6.3|4.9|6.31|4.91|6.33|4.93|6.3|4.9|0
1652214820000|2022-05-10 20:33:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652214830000|2022-05-10 20:33:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652214840000|2022-05-10 20:34:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652214850000|2022-05-10 20:34:10|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1652214860000|2022-05-10 20:34:20|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1652214870000|2022-05-10 20:34:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652214880000|2022-05-10 20:34:40|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1652214890000|2022-05-10 20:34:50|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1652214900000|2022-05-10 20:35:00|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1652214910000|2022-05-10 20:35:10|6.28|4.88|6.27|4.87|6.3|4.9|6.27|4.87|0
1652214920000|2022-05-10 20:35:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652214940000|2022-05-10 20:35:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1652214950000|2022-05-10 20:35:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652214960000|2022-05-10 20:36:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652214970000|2022-05-10 20:36:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652214980000|2022-05-10 20:36:20|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1652214990000|2022-05-10 20:36:30|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652215010000|2022-05-10 20:36:50|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652215020000|2022-05-10 20:37:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652215030000|2022-05-10 20:37:10|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1652215040000|2022-05-10 20:37:20|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652215050000|2022-05-10 20:37:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652215060000|2022-05-10 20:37:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652215070000|2022-05-10 20:37:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215080000|2022-05-10 20:38:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652215090000|2022-05-10 20:38:10|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1652215100000|2022-05-10 20:38:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215110000|2022-05-10 20:38:30|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1652215130000|2022-05-10 20:38:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215140000|2022-05-10 20:39:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652215150000|2022-05-10 20:39:10|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1652215160000|2022-05-10 20:39:20|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652215170000|2022-05-10 20:39:30|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652215180000|2022-05-10 20:39:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215190000|2022-05-10 20:39:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652215200000|2022-05-10 20:40:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652215210000|2022-05-10 20:40:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652215220000|2022-05-10 20:40:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652215240000|2022-05-10 20:40:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215250000|2022-05-10 20:40:50|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1652215260000|2022-05-10 20:41:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652215270000|2022-05-10 20:41:10|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652215280000|2022-05-10 20:41:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652215290000|2022-05-10 20:41:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652215300000|2022-05-10 20:41:40|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1652215310000|2022-05-10 20:41:50|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1652215320000|2022-05-10 20:42:00|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215330000|2022-05-10 20:42:10|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215340000|2022-05-10 20:42:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215350000|2022-05-10 20:42:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652215360000|2022-05-10 20:42:40|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652215370000|2022-05-10 20:42:50|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652215380000|2022-05-10 20:43:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652215390000|2022-05-10 20:43:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652215400000|2022-05-10 20:43:20|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1652215410000|2022-05-10 20:43:30|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652215420000|2022-05-10 20:43:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215430000|2022-05-10 20:43:50|6.26|4.86|6.23|4.83|6.26|4.86|6.22|4.82|0
1652215440000|2022-05-10 20:44:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215450000|2022-05-10 20:44:10|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1652215460000|2022-05-10 20:44:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652215470000|2022-05-10 20:44:30|6.25|4.85|6.22|4.82|6.25|4.85|6.2|4.8|0
1652215480000|2022-05-10 20:44:40|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652215500000|2022-05-10 20:45:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652215510000|2022-05-10 20:45:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652215520000|2022-05-10 20:45:20|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652215540000|2022-05-10 20:45:40|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215550000|2022-05-10 20:45:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215560000|2022-05-10 20:46:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215570000|2022-05-10 20:46:10|6.12|4.72|6.18|4.78|6.18|4.78|6.12|4.72|0
1652215580000|2022-05-10 20:46:20|6.2|4.8|6.15|4.75|6.2|4.8|6.15|4.75|0
1652215590000|2022-05-10 20:46:30|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215610000|2022-05-10 20:46:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215620000|2022-05-10 20:47:00|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1652215630000|2022-05-10 20:47:10|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215640000|2022-05-10 20:47:20|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652215660000|2022-05-10 20:47:40|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1652215670000|2022-05-10 20:47:50|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1652215680000|2022-05-10 20:48:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1652215690000|2022-05-10 20:48:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215700000|2022-05-10 20:48:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652215710000|2022-05-10 20:48:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652215720000|2022-05-10 20:48:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652215730000|2022-05-10 20:48:50|6.15|4.75|6.09|4.69|6.16|4.76|6.09|4.69|0
1652215740000|2022-05-10 20:49:00|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1652215750000|2022-05-10 20:49:10|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1652215760000|2022-05-10 20:49:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1652215770000|2022-05-10 20:49:30|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1652215780000|2022-05-10 20:49:40|6.07|4.67|6.1|4.7|6.11|4.71|6.07|4.67|0
1652215790000|2022-05-10 20:49:50|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1652215800000|2022-05-10 20:50:00|6.14|4.74|6.14|4.74|6.14|4.74|6.11|4.71|0
1652215810000|2022-05-10 20:50:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215820000|2022-05-10 20:50:20|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1652215830000|2022-05-10 20:50:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1652215840000|2022-05-10 20:50:40|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1652215850000|2022-05-10 20:50:50|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1652215860000|2022-05-10 20:51:00|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1652215870000|2022-05-10 20:51:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215880000|2022-05-10 20:51:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215890000|2022-05-10 20:51:30|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652215900000|2022-05-10 20:51:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652215910000|2022-05-10 20:51:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652215920000|2022-05-10 20:52:00|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215950000|2022-05-10 20:52:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652215960000|2022-05-10 20:52:40|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652215970000|2022-05-10 20:52:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652215990000|2022-05-10 20:53:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1652216000000|2022-05-10 20:53:20|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652216010000|2022-05-10 20:53:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652216030000|2022-05-10 20:53:50|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652216040000|2022-05-10 20:54:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652216050000|2022-05-10 20:54:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1652216060000|2022-05-10 20:54:20|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652216070000|2022-05-10 20:54:30|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1652216080000|2022-05-10 20:54:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1652216090000|2022-05-10 20:54:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652216100000|2022-05-10 20:55:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652216110000|2022-05-10 20:55:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652216120000|2022-05-10 20:55:20|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1652216130000|2022-05-10 20:55:30|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1652216150000|2022-05-10 20:55:50|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1652216160000|2022-05-10 20:56:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1652216170000|2022-05-10 20:56:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652216180000|2022-05-10 20:56:20|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652216190000|2022-05-10 20:56:30|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1652216200000|2022-05-10 20:56:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652216210000|2022-05-10 20:56:50|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652216220000|2022-05-10 20:57:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652216230000|2022-05-10 20:57:10|6.22|4.82|6.28|4.88|6.28|4.88|6.22|4.82|0
1652216240000|2022-05-10 20:57:20|6.27|4.87|6.21|4.81|6.27|4.87|6.21|4.81|0
1652216250000|2022-05-10 20:57:30|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652216260000|2022-05-10 20:57:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652216270000|2022-05-10 20:57:50|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652216280000|2022-05-10 20:58:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652216290000|2022-05-10 20:58:10|6.22|4.82|6.23|4.83|6.25|4.85|6.22|4.82|0
1652216300000|2022-05-10 20:58:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1652216310000|2022-05-10 20:58:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652216320000|2022-05-10 20:58:40|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1652216330000|2022-05-10 20:58:50|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1652216350000|2022-05-10 20:59:10|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1652216360000|2022-05-10 20:59:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652216370000|2022-05-10 20:59:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216390000|2022-05-10 20:59:50|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652216400000|2022-05-10 21:00:00|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216410000|2022-05-10 21:00:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216420000|2022-05-10 21:00:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652216440000|2022-05-10 21:00:40|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652216450000|2022-05-10 21:00:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652216460000|2022-05-10 21:01:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652216530000|2022-05-10 21:02:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652216540000|2022-05-10 21:02:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652216600000|2022-05-10 21:03:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216610000|2022-05-10 21:03:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216620000|2022-05-10 21:03:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216660000|2022-05-10 21:04:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652216670000|2022-05-10 21:04:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216700000|2022-05-10 21:05:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1652216710000|2022-05-10 21:05:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216720000|2022-05-10 21:05:20|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1652216730000|2022-05-10 21:05:30|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652216750000|2022-05-10 21:05:50|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1652216760000|2022-05-10 21:06:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652216780000|2022-05-10 21:06:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216790000|2022-05-10 21:06:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216830000|2022-05-10 21:07:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216900000|2022-05-10 21:08:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216910000|2022-05-10 21:08:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652216920000|2022-05-10 21:08:40|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652216940000|2022-05-10 21:09:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216970000|2022-05-10 21:09:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216980000|2022-05-10 21:09:40|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1652217010000|2022-05-10 21:10:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217030000|2022-05-10 21:10:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217290000|2022-05-10 21:14:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652217300000|2022-05-10 21:15:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652217370000|2022-05-10 21:16:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217380000|2022-05-10 21:16:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652217400000|2022-05-10 21:16:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652217490000|2022-05-10 21:18:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652217540000|2022-05-10 21:19:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1652217570000|2022-05-10 21:19:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217590000|2022-05-10 21:19:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217790000|2022-05-10 21:23:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652217800000|2022-05-10 21:23:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217880000|2022-05-10 21:24:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652217890000|2022-05-10 21:24:50|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652217920000|2022-05-10 21:25:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217930000|2022-05-10 21:25:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652217940000|2022-05-10 21:25:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652217950000|2022-05-10 21:25:50|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652217960000|2022-05-10 21:26:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218010000|2022-05-10 21:26:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652218020000|2022-05-10 21:27:00|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652218040000|2022-05-10 21:27:20|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1652218050000|2022-05-10 21:27:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218060000|2022-05-10 21:27:40|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652218110000|2022-05-10 21:28:30|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652218120000|2022-05-10 21:28:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218130000|2022-05-10 21:28:50|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1652218140000|2022-05-10 21:29:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218190000|2022-05-10 21:29:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218200000|2022-05-10 21:30:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218230000|2022-05-10 21:30:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218240000|2022-05-10 21:30:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652218290000|2022-05-10 21:31:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218330000|2022-05-10 21:32:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652218350000|2022-05-10 21:32:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218370000|2022-05-10 21:32:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218470000|2022-05-10 21:34:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218560000|2022-05-10 21:36:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218580000|2022-05-10 21:36:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218600000|2022-05-10 21:36:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218610000|2022-05-10 21:36:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218630000|2022-05-10 21:37:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1652218770000|2022-05-10 21:39:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652218830000|2022-05-10 21:40:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218860000|2022-05-10 21:41:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218880000|2022-05-10 21:41:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218890000|2022-05-10 21:41:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218900000|2022-05-10 21:41:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218930000|2022-05-10 21:42:10|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652219010000|2022-05-10 21:43:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219020000|2022-05-10 21:43:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219030000|2022-05-10 21:43:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219060000|2022-05-10 21:44:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219130000|2022-05-10 21:45:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219160000|2022-05-10 21:46:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219210000|2022-05-10 21:46:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652219220000|2022-05-10 21:47:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652219250000|2022-05-10 21:47:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652219260000|2022-05-10 21:47:40|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219270000|2022-05-10 21:47:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652219280000|2022-05-10 21:48:00|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652219290000|2022-05-10 21:48:10|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219300000|2022-05-10 21:48:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219430000|2022-05-10 21:50:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219500000|2022-05-10 21:51:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219510000|2022-05-10 21:51:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219700000|2022-05-10 21:55:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219720000|2022-05-10 21:55:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219750000|2022-05-10 21:55:50|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1652219770000|2022-05-10 21:56:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219800000|2022-05-10 21:56:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219810000|2022-05-10 21:56:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652219830000|2022-05-10 21:57:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219880000|2022-05-10 21:58:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219920000|2022-05-10 21:58:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652219940000|2022-05-10 21:59:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219960000|2022-05-10 21:59:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219970000|2022-05-10 21:59:30|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1652219980000|2022-05-10 21:59:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219990000|2022-05-10 21:59:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220000000|2022-05-10 22:00:00|6.24|4.84|6.24|4.84|6.26|4.86|6.24|4.84|0
1652220010000|2022-05-10 22:00:10|6.25|4.85|6.19|4.79|6.25|4.85|6.19|4.79|0
1652220020000|2022-05-10 22:00:20|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1652220030000|2022-05-10 22:00:30|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1652220040000|2022-05-10 22:00:40|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1652220050000|2022-05-10 22:00:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652220060000|2022-05-10 22:01:00|6.26|4.86|6.31|4.91|6.31|4.91|6.26|4.86|0
1652220070000|2022-05-10 22:01:10|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1652220080000|2022-05-10 22:01:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220090000|2022-05-10 22:01:30|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1652220100000|2022-05-10 22:01:40|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652220110000|2022-05-10 22:01:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220120000|2022-05-10 22:02:00|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652220130000|2022-05-10 22:02:10|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652220140000|2022-05-10 22:02:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652220160000|2022-05-10 22:02:40|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652220170000|2022-05-10 22:02:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652220180000|2022-05-10 22:03:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652220190000|2022-05-10 22:03:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652220210000|2022-05-10 22:03:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220220000|2022-05-10 22:03:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652220230000|2022-05-10 22:03:50|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220240000|2022-05-10 22:04:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652220250000|2022-05-10 22:04:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220260000|2022-05-10 22:04:20|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652220270000|2022-05-10 22:04:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652220280000|2022-05-10 22:04:40|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220290000|2022-05-10 22:04:50|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220300000|2022-05-10 22:05:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652220310000|2022-05-10 22:05:10|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652220320000|2022-05-10 22:05:20|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220330000|2022-05-10 22:05:30|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220340000|2022-05-10 22:05:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652220350000|2022-05-10 22:05:50|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652220360000|2022-05-10 22:06:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1652220370000|2022-05-10 22:06:10|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652220380000|2022-05-10 22:06:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220410000|2022-05-10 22:06:50|6.18|4.78|6.25|4.85|6.26|4.86|6.18|4.78|0
1652220420000|2022-05-10 22:07:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220430000|2022-05-10 22:07:10|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652220440000|2022-05-10 22:07:20|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220450000|2022-05-10 22:07:30|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652220470000|2022-05-10 22:07:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220480000|2022-05-10 22:08:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220500000|2022-05-10 22:08:20|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220510000|2022-05-10 22:08:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652220530000|2022-05-10 22:08:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220540000|2022-05-10 22:09:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220560000|2022-05-10 22:09:20|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220570000|2022-05-10 22:09:30|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652220580000|2022-05-10 22:09:40|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1652220590000|2022-05-10 22:09:50|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652220600000|2022-05-10 22:10:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220610000|2022-05-10 22:10:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220620000|2022-05-10 22:10:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220630000|2022-05-10 22:10:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652220650000|2022-05-10 22:10:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220660000|2022-05-10 22:11:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652220670000|2022-05-10 22:11:10|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220680000|2022-05-10 22:11:20|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220700000|2022-05-10 22:11:40|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220710000|2022-05-10 22:11:50|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220720000|2022-05-10 22:12:00|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652220730000|2022-05-10 22:12:10|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220740000|2022-05-10 22:12:20|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220750000|2022-05-10 22:12:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220770000|2022-05-10 22:12:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220780000|2022-05-10 22:13:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652220790000|2022-05-10 22:13:10|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220810000|2022-05-10 22:13:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652220820000|2022-05-10 22:13:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220830000|2022-05-10 22:13:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652220870000|2022-05-10 22:14:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220880000|2022-05-10 22:14:40|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220890000|2022-05-10 22:14:50|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652220900000|2022-05-10 22:15:00|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1652220910000|2022-05-10 22:15:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220920000|2022-05-10 22:15:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652220930000|2022-05-10 22:15:30|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220940000|2022-05-10 22:15:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652220970000|2022-05-10 22:16:10|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221000000|2022-05-10 22:16:40|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1652221010000|2022-05-10 22:16:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221020000|2022-05-10 22:17:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652221030000|2022-05-10 22:17:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221040000|2022-05-10 22:17:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221050000|2022-05-10 22:17:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221060000|2022-05-10 22:17:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652221070000|2022-05-10 22:17:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221080000|2022-05-10 22:18:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221090000|2022-05-10 22:18:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652221100000|2022-05-10 22:18:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221110000|2022-05-10 22:18:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221140000|2022-05-10 22:19:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221150000|2022-05-10 22:19:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221160000|2022-05-10 22:19:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221170000|2022-05-10 22:19:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652221200000|2022-05-10 22:20:00|6.2|4.8|6.23|4.83|6.24|4.84|6.2|4.8|0
1652221210000|2022-05-10 22:20:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652221220000|2022-05-10 22:20:20|6.26|4.86|6.29|4.89|6.3|4.9|6.26|4.86|0
1652221230000|2022-05-10 22:20:30|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1652221250000|2022-05-10 22:20:50|6.25|4.85|6.25|4.85|6.25|4.85|6.23|4.83|0
1652221270000|2022-05-10 22:21:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652221280000|2022-05-10 22:21:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652221290000|2022-05-10 22:21:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652221300000|2022-05-10 22:21:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221320000|2022-05-10 22:22:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652221340000|2022-05-10 22:22:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652221350000|2022-05-10 22:22:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652221360000|2022-05-10 22:22:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652221370000|2022-05-10 22:22:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652221380000|2022-05-10 22:23:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221390000|2022-05-10 22:23:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221410000|2022-05-10 22:23:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221430000|2022-05-10 22:23:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221440000|2022-05-10 22:24:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652221460000|2022-05-10 22:24:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221470000|2022-05-10 22:24:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652221480000|2022-05-10 22:24:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221490000|2022-05-10 22:24:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652221510000|2022-05-10 22:25:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221520000|2022-05-10 22:25:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652221550000|2022-05-10 22:25:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652221590000|2022-05-10 22:26:30|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1652221600000|2022-05-10 22:26:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221620000|2022-05-10 22:27:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652221630000|2022-05-10 22:27:10|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1652221640000|2022-05-10 22:27:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652221650000|2022-05-10 22:27:30|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652221660000|2022-05-10 22:27:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221680000|2022-05-10 22:28:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652221690000|2022-05-10 22:28:10|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1652221700000|2022-05-10 22:28:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652221710000|2022-05-10 22:28:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1652221740000|2022-05-10 22:29:00|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652221750000|2022-05-10 22:29:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652221780000|2022-05-10 22:29:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652221790000|2022-05-10 22:29:50|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1652221800000|2022-05-10 22:30:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652221820000|2022-05-10 22:30:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652221830000|2022-05-10 22:30:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221840000|2022-05-10 22:30:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221850000|2022-05-10 22:30:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221870000|2022-05-10 22:31:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221880000|2022-05-10 22:31:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652221890000|2022-05-10 22:31:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221900000|2022-05-10 22:31:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652221910000|2022-05-10 22:31:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221920000|2022-05-10 22:32:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221930000|2022-05-10 22:32:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221940000|2022-05-10 22:32:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221960000|2022-05-10 22:32:40|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221970000|2022-05-10 22:32:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221980000|2022-05-10 22:33:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221990000|2022-05-10 22:33:10|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652222010000|2022-05-10 22:33:30|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652222040000|2022-05-10 22:34:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652222060000|2022-05-10 22:34:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222090000|2022-05-10 22:34:50|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222100000|2022-05-10 22:35:00|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222120000|2022-05-10 22:35:20|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1652222140000|2022-05-10 22:35:40|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222150000|2022-05-10 22:35:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222170000|2022-05-10 22:36:10|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1652222180000|2022-05-10 22:36:20|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222190000|2022-05-10 22:36:30|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222200000|2022-05-10 22:36:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222210000|2022-05-10 22:36:50|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652222230000|2022-05-10 22:37:10|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222250000|2022-05-10 22:37:30|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1652222260000|2022-05-10 22:37:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222280000|2022-05-10 22:38:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222320000|2022-05-10 22:38:40|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652222330000|2022-05-10 22:38:50|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222350000|2022-05-10 22:39:10|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222360000|2022-05-10 22:39:20|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222370000|2022-05-10 22:39:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222390000|2022-05-10 22:39:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222400000|2022-05-10 22:40:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652222410000|2022-05-10 22:40:10|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222420000|2022-05-10 22:40:20|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222430000|2022-05-10 22:40:30|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652222450000|2022-05-10 22:40:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652222460000|2022-05-10 22:41:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222470000|2022-05-10 22:41:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222480000|2022-05-10 22:41:20|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222490000|2022-05-10 22:41:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1652222500000|2022-05-10 22:41:40|6.39|4.99|6.42|5.02|6.42|5.02|6.38|4.98|0
1652222510000|2022-05-10 22:41:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222520000|2022-05-10 22:42:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652222530000|2022-05-10 22:42:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652222550000|2022-05-10 22:42:30|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652222560000|2022-05-10 22:42:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1652222570000|2022-05-10 22:42:50|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1652222580000|2022-05-10 22:43:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222590000|2022-05-10 22:43:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222610000|2022-05-10 22:43:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222620000|2022-05-10 22:43:40|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652222630000|2022-05-10 22:43:50|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652222660000|2022-05-10 22:44:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652222680000|2022-05-10 22:44:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222700000|2022-05-10 22:45:00|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652222710000|2022-05-10 22:45:10|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1652222720000|2022-05-10 22:45:20|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652222730000|2022-05-10 22:45:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652222740000|2022-05-10 22:45:40|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652222750000|2022-05-10 22:45:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652222760000|2022-05-10 22:46:00|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1652222800000|2022-05-10 22:46:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652222810000|2022-05-10 22:46:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652222830000|2022-05-10 22:47:10|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1652222840000|2022-05-10 22:47:20|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1652222860000|2022-05-10 22:47:40|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1652222870000|2022-05-10 22:47:50|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652222880000|2022-05-10 22:48:00|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1652222900000|2022-05-10 22:48:20|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1652222910000|2022-05-10 22:48:30|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652222920000|2022-05-10 22:48:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652222930000|2022-05-10 22:48:50|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1652222940000|2022-05-10 22:49:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652222960000|2022-05-10 22:49:20|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1652222970000|2022-05-10 22:49:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223030000|2022-05-10 22:50:30|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652223040000|2022-05-10 22:50:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652223070000|2022-05-10 22:51:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223080000|2022-05-10 22:51:20|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652223090000|2022-05-10 22:51:30|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1652223100000|2022-05-10 22:51:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223120000|2022-05-10 22:52:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652223130000|2022-05-10 22:52:10|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223150000|2022-05-10 22:52:30|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223160000|2022-05-10 22:52:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223180000|2022-05-10 22:53:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223200000|2022-05-10 22:53:20|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223220000|2022-05-10 22:53:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223240000|2022-05-10 22:54:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1652223250000|2022-05-10 22:54:10|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223270000|2022-05-10 22:54:30|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223280000|2022-05-10 22:54:40|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223290000|2022-05-10 22:54:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223300000|2022-05-10 22:55:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1652223320000|2022-05-10 22:55:20|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652223330000|2022-05-10 22:55:30|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652223340000|2022-05-10 22:55:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652223380000|2022-05-10 22:56:20|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652223390000|2022-05-10 22:56:30|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223410000|2022-05-10 22:56:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223420000|2022-05-10 22:57:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652223470000|2022-05-10 22:57:50|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223480000|2022-05-10 22:58:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652223500000|2022-05-10 22:58:20|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223520000|2022-05-10 22:58:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223540000|2022-05-10 22:59:00|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652223550000|2022-05-10 22:59:10|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223560000|2022-05-10 22:59:20|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223580000|2022-05-10 22:59:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223600000|2022-05-10 23:00:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652223610000|2022-05-10 23:00:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223630000|2022-05-10 23:00:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223650000|2022-05-10 23:00:50|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652223660000|2022-05-10 23:01:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223670000|2022-05-10 23:01:10|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1652223680000|2022-05-10 23:01:20|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652223700000|2022-05-10 23:01:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223720000|2022-05-10 23:02:00|6.45|5.05|6.48|5.08|6.48|5.08|6.44|5.04|0
1652223730000|2022-05-10 23:02:10|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652223740000|2022-05-10 23:02:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223750000|2022-05-10 23:02:30|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1652223760000|2022-05-10 23:02:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223770000|2022-05-10 23:02:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223800000|2022-05-10 23:03:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223810000|2022-05-10 23:03:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223820000|2022-05-10 23:03:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223830000|2022-05-10 23:03:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223840000|2022-05-10 23:04:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223860000|2022-05-10 23:04:20|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1652223870000|2022-05-10 23:04:30|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1652223900000|2022-05-10 23:05:00|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223910000|2022-05-10 23:05:10|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223920000|2022-05-10 23:05:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223930000|2022-05-10 23:05:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1652223940000|2022-05-10 23:05:40|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1652223980000|2022-05-10 23:06:20|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224000000|2022-05-10 23:06:40|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652224010000|2022-05-10 23:06:50|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652224020000|2022-05-10 23:07:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1652224030000|2022-05-10 23:07:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224040000|2022-05-10 23:07:20|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224050000|2022-05-10 23:07:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652224070000|2022-05-10 23:07:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224080000|2022-05-10 23:08:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652224090000|2022-05-10 23:08:10|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224100000|2022-05-10 23:08:20|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224110000|2022-05-10 23:08:30|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224130000|2022-05-10 23:08:50|6.54|5.14|6.54|5.14|6.54|5.14|6.51|5.11|0
1652224140000|2022-05-10 23:09:00|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1652224150000|2022-05-10 23:09:10|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224160000|2022-05-10 23:09:20|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224170000|2022-05-10 23:09:30|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1652224180000|2022-05-10 23:09:40|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1652224190000|2022-05-10 23:09:50|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224200000|2022-05-10 23:10:00|6.54|5.14|6.57|5.17|6.57|5.17|6.54|5.14|0
1652224210000|2022-05-10 23:10:10|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224220000|2022-05-10 23:10:20|6.57|5.17|6.57|5.17|6.59|5.19|6.57|5.17|0
1652224230000|2022-05-10 23:10:30|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1652224240000|2022-05-10 23:10:40|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1652224250000|2022-05-10 23:10:50|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1652224260000|2022-05-10 23:11:00|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224270000|2022-05-10 23:11:10|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224280000|2022-05-10 23:11:20|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224290000|2022-05-10 23:11:30|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224300000|2022-05-10 23:11:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224320000|2022-05-10 23:12:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224330000|2022-05-10 23:12:10|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224350000|2022-05-10 23:12:30|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224370000|2022-05-10 23:12:50|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224380000|2022-05-10 23:13:00|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224400000|2022-05-10 23:13:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1652224410000|2022-05-10 23:13:30|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224420000|2022-05-10 23:13:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224430000|2022-05-10 23:13:50|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224460000|2022-05-10 23:14:20|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224470000|2022-05-10 23:14:30|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224480000|2022-05-10 23:14:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224490000|2022-05-10 23:14:50|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1652224500000|2022-05-10 23:15:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224520000|2022-05-10 23:15:20|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1652224530000|2022-05-10 23:15:30|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1652224540000|2022-05-10 23:15:40|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652224550000|2022-05-10 23:15:50|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652224570000|2022-05-10 23:16:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652224580000|2022-05-10 23:16:20|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652224610000|2022-05-10 23:16:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224620000|2022-05-10 23:17:00|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224630000|2022-05-10 23:17:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652224640000|2022-05-10 23:17:20|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1652224650000|2022-05-10 23:17:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652224670000|2022-05-10 23:17:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224680000|2022-05-10 23:18:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652224690000|2022-05-10 23:18:10|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224700000|2022-05-10 23:18:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652224710000|2022-05-10 23:18:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224720000|2022-05-10 23:18:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224730000|2022-05-10 23:18:50|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224740000|2022-05-10 23:19:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1652224750000|2022-05-10 23:19:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224760000|2022-05-10 23:19:20|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652224830000|2022-05-10 23:20:30|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224860000|2022-05-10 23:21:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652224890000|2022-05-10 23:21:30|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1652224900000|2022-05-10 23:21:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1652224910000|2022-05-10 23:21:50|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224950000|2022-05-10 23:22:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652224960000|2022-05-10 23:22:40|6.45|5.05|6.45|5.05|6.45|5.05|6.43|5.03|0
1652224970000|2022-05-10 23:22:50|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652225000000|2022-05-10 23:23:20|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652225030000|2022-05-10 23:23:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652225040000|2022-05-10 23:24:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652225060000|2022-05-10 23:24:20|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652225100000|2022-05-10 23:25:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652225110000|2022-05-10 23:25:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652225120000|2022-05-10 23:25:20|6.47|5.07|6.48|5.08|6.49|5.09|6.47|5.07|0
1652225130000|2022-05-10 23:25:30|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1652225150000|2022-05-10 23:25:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652225170000|2022-05-10 23:26:10|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652225190000|2022-05-10 23:26:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652225260000|2022-05-10 23:27:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652225270000|2022-05-10 23:27:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652225400000|2022-05-10 23:30:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1652225430000|2022-05-10 23:30:30|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652225520000|2022-05-10 23:32:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652225530000|2022-05-10 23:32:10|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652225560000|2022-05-10 23:32:40|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652225570000|2022-05-10 23:32:50|6.49|5.09|6.43|5.03|6.49|5.09|6.43|5.03|0
1652225580000|2022-05-10 23:33:00|6.34|4.94|6.39|4.99|6.39|4.99|6.34|4.94|0
1652225590000|2022-05-10 23:33:10|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1652225600000|2022-05-10 23:33:20|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652225610000|2022-05-10 23:33:30|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1652225620000|2022-05-10 23:33:40|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1652225630000|2022-05-10 23:33:50|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1652225640000|2022-05-10 23:34:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1652225650000|2022-05-10 23:34:10|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1652225670000|2022-05-10 23:34:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652225680000|2022-05-10 23:34:40|6.24|4.84|6.26|4.86|6.26|4.86|6.23|4.83|0
1652225690000|2022-05-10 23:34:50|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1652225700000|2022-05-10 23:35:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652225710000|2022-05-10 23:35:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652225720000|2022-05-10 23:35:20|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1652225730000|2022-05-10 23:35:30|6.29|4.89|6.31|4.91|6.32|4.92|6.29|4.89|0
1652225740000|2022-05-10 23:35:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652225750000|2022-05-10 23:35:50|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652225760000|2022-05-10 23:36:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652225770000|2022-05-10 23:36:10|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652225780000|2022-05-10 23:36:20|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652225790000|2022-05-10 23:36:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1652225800000|2022-05-10 23:36:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225810000|2022-05-10 23:36:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652225820000|2022-05-10 23:37:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225830000|2022-05-10 23:37:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652225860000|2022-05-10 23:37:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225870000|2022-05-10 23:37:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652225880000|2022-05-10 23:38:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652225900000|2022-05-10 23:38:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652225910000|2022-05-10 23:38:30|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1652225920000|2022-05-10 23:38:40|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1652225930000|2022-05-10 23:38:50|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652225940000|2022-05-10 23:39:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652225950000|2022-05-10 23:39:10|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1652225960000|2022-05-10 23:39:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652225970000|2022-05-10 23:39:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652225980000|2022-05-10 23:39:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226000000|2022-05-10 23:40:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226010000|2022-05-10 23:40:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652226020000|2022-05-10 23:40:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226030000|2022-05-10 23:40:30|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1652226040000|2022-05-10 23:40:40|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1652226060000|2022-05-10 23:41:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1652226070000|2022-05-10 23:41:10|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1652226080000|2022-05-10 23:41:20|6.2|4.8|6.21|4.81|6.21|4.81|6.18|4.78|0
1652226100000|2022-05-10 23:41:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226110000|2022-05-10 23:41:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226120000|2022-05-10 23:42:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652226130000|2022-05-10 23:42:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652226140000|2022-05-10 23:42:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652226160000|2022-05-10 23:42:40|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226170000|2022-05-10 23:42:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226180000|2022-05-10 23:43:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652226190000|2022-05-10 23:43:10|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1652226200000|2022-05-10 23:43:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652226250000|2022-05-10 23:44:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652226260000|2022-05-10 23:44:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652226270000|2022-05-10 23:44:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652226300000|2022-05-10 23:45:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652226310000|2022-05-10 23:45:10|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1652226320000|2022-05-10 23:45:20|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1652226330000|2022-05-10 23:45:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226350000|2022-05-10 23:45:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226360000|2022-05-10 23:46:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226370000|2022-05-10 23:46:10|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1652226380000|2022-05-10 23:46:20|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226390000|2022-05-10 23:46:30|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226400000|2022-05-10 23:46:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1652226410000|2022-05-10 23:46:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226420000|2022-05-10 23:47:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226430000|2022-05-10 23:47:10|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226440000|2022-05-10 23:47:20|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1652226450000|2022-05-10 23:47:30|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1652226460000|2022-05-10 23:47:40|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652226470000|2022-05-10 23:47:50|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1652226480000|2022-05-10 23:48:00|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226490000|2022-05-10 23:48:10|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226500000|2022-05-10 23:48:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226510000|2022-05-10 23:48:30|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226530000|2022-05-10 23:48:50|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652226540000|2022-05-10 23:49:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652226550000|2022-05-10 23:49:10|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1652226560000|2022-05-10 23:49:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226570000|2022-05-10 23:49:30|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1652226580000|2022-05-10 23:49:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226590000|2022-05-10 23:49:50|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226600000|2022-05-10 23:50:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226610000|2022-05-10 23:50:10|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1652226620000|2022-05-10 23:50:20|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226630000|2022-05-10 23:50:30|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226640000|2022-05-10 23:50:40|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226650000|2022-05-10 23:50:50|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1652226660000|2022-05-10 23:51:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652226670000|2022-05-10 23:51:10|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226680000|2022-05-10 23:51:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1652226700000|2022-05-10 23:51:40|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1652226710000|2022-05-10 23:51:50|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226720000|2022-05-10 23:52:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1652226730000|2022-05-10 23:52:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226740000|2022-05-10 23:52:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652226750000|2022-05-10 23:52:30|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1652226760000|2022-05-10 23:52:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652226770000|2022-05-10 23:52:50|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1652226780000|2022-05-10 23:53:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226790000|2022-05-10 23:53:10|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652226810000|2022-05-10 23:53:30|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226820000|2022-05-10 23:53:40|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652226830000|2022-05-10 23:53:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226840000|2022-05-10 23:54:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1652226870000|2022-05-10 23:54:30|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226880000|2022-05-10 23:54:40|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226890000|2022-05-10 23:54:50|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226900000|2022-05-10 23:55:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226920000|2022-05-10 23:55:20|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226930000|2022-05-10 23:55:30|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1652226940000|2022-05-10 23:55:40|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1652226950000|2022-05-10 23:55:50|6.01|4.61|6.03|4.63|6.04|4.64|6.01|4.61|0
1652226960000|2022-05-10 23:56:00|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1652226970000|2022-05-10 23:56:10|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1652227000000|2022-05-10 23:56:40|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1652227010000|2022-05-10 23:56:50|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1652227020000|2022-05-10 23:57:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1652227030000|2022-05-10 23:57:10|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1652227040000|2022-05-10 23:57:20|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652227050000|2022-05-10 23:57:30|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1652227060000|2022-05-10 23:57:40|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1652227080000|2022-05-10 23:58:00|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1652227090000|2022-05-10 23:58:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652227100000|2022-05-10 23:58:20|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652227110000|2022-05-10 23:58:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652227120000|2022-05-10 23:58:40|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1652227130000|2022-05-10 23:58:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652227140000|2022-05-10 23:59:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652227150000|2022-05-10 23:59:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652227160000|2022-05-10 23:59:20|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652227180000|2022-05-10 23:59:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652227200000|2022-05-11 00:00:00|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652227210000|2022-05-11 00:00:10|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1652227220000|2022-05-11 00:00:20|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1652227230000|2022-05-11 00:00:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652227240000|2022-05-11 00:00:40|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1652227250000|2022-05-11 00:00:50|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1652227260000|2022-05-11 00:01:00|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1652227270000|2022-05-11 00:01:10|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1652227290000|2022-05-11 00:01:30|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1652227300000|2022-05-11 00:01:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1652227310000|2022-05-11 00:01:50|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1652227320000|2022-05-11 00:02:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652227330000|2022-05-11 00:02:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652227340000|2022-05-11 00:02:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652227350000|2022-05-11 00:02:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652227360000|2022-05-11 00:02:40|6.17|4.77|6.12|4.72|6.17|4.77|6.12|4.72|0
1652227370000|2022-05-11 00:02:50|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1652227380000|2022-05-11 00:03:00|6.14|4.74|6.1|4.7|6.14|4.74|6.1|4.7|0
1652227390000|2022-05-11 00:03:10|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1652227400000|2022-05-11 00:03:20|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1652227410000|2022-05-11 00:03:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652227420000|2022-05-11 00:03:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652227430000|2022-05-11 00:03:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1652227440000|2022-05-11 00:04:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652227450000|2022-05-11 00:04:10|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652227460000|2022-05-11 00:04:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652227470000|2022-05-11 00:04:30|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1652227480000|2022-05-11 00:04:40|6.23|4.83|6.23|4.83|6.23|4.83|6.21|4.81|0
1652227490000|2022-05-11 00:04:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652227500000|2022-05-11 00:05:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1652227510000|2022-05-11 00:05:10|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1652227520000|2022-05-11 00:05:20|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1652227530000|2022-05-11 00:05:30|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1652227540000|2022-05-11 00:05:40|6.4|5|6.38|4.98|6.4|5|6.37|4.97|0
1652227550000|2022-05-11 00:05:50|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652227560000|2022-05-11 00:06:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652227570000|2022-05-11 00:06:10|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1652227580000|2022-05-11 00:06:20|6.4|5|6.4|5|6.4|5|6.4|5|0
1652227590000|2022-05-11 00:06:30|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1652227600000|2022-05-11 00:06:40|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1652227610000|2022-05-11 00:06:50|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1652227620000|2022-05-11 00:07:00|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1652227630000|2022-05-11 00:07:10|6.44|5.04|6.45|5.05|6.47|5.07|6.44|5.04|0
1652227640000|2022-05-11 00:07:20|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1652227650000|2022-05-11 00:07:30|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1652227660000|2022-05-11 00:07:40|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1652227670000|2022-05-11 00:07:50|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1652227680000|2022-05-11 00:08:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652227690000|2022-05-11 00:08:10|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1652227700000|2022-05-11 00:08:20|6.52|5.12|6.53|5.13|6.55|5.15|6.52|5.12|0
1652227710000|2022-05-11 00:08:30|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1652227720000|2022-05-11 00:08:40|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1652227730000|2022-05-11 00:08:50|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1652227740000|2022-05-11 00:09:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1652227750000|2022-05-11 00:09:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1652227760000|2022-05-11 00:09:20|6.55|5.15|6.56|5.16|6.56|5.16|6.53|5.13|0
1652227770000|2022-05-11 00:09:30|6.55|5.15|6.6|5.2|6.6|5.2|6.55|5.15|0
1652227780000|2022-05-11 00:09:40|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1652227790000|2022-05-11 00:09:50|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1652227800000|2022-05-11 00:10:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1652227810000|2022-05-11 00:10:10|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1652227820000|2022-05-11 00:10:20|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227830000|2022-05-11 00:10:30|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1652227840000|2022-05-11 00:10:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1652227860000|2022-05-11 00:11:00|6.64|5.24|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227870000|2022-05-11 00:11:10|6.64|5.24|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227880000|2022-05-11 00:11:20|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227890000|2022-05-11 00:11:30|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227900000|2022-05-11 00:11:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227910000|2022-05-11 00:11:50|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652227920000|2022-05-11 00:12:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227930000|2022-05-11 00:12:10|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1652227940000|2022-05-11 00:12:20|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1652227950000|2022-05-11 00:12:30|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1652227960000|2022-05-11 00:12:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227970000|2022-05-11 00:12:50|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227980000|2022-05-11 00:13:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1652227990000|2022-05-11 00:13:10|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652228000000|2022-05-11 00:13:20|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1652228010000|2022-05-11 00:13:30|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652228020000|2022-05-11 00:13:40|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1652228030000|2022-05-11 00:13:50|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1652228040000|2022-05-11 00:14:00|6.65|5.25|6.63|5.23|6.65|5.25|6.63|5.23|0
1652228050000|2022-05-11 00:14:10|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1652228060000|2022-05-11 00:14:20|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652228070000|2022-05-11 00:14:30|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652228090000|2022-05-11 00:14:50|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1652228100000|2022-05-11 00:15:00|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1652228110000|2022-05-11 00:15:10|6.61|5.21|6.66|5.26|6.66|5.26|6.61|5.21|0
1652228130000|2022-05-11 00:15:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228140000|2022-05-11 00:15:40|6.83|5.43|6.76|5.36|6.83|5.43|6.76|5.36|0
1652228150000|2022-05-11 00:15:50|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1652228160000|2022-05-11 00:16:00|6.74|5.34|6.76|5.36|6.76|5.36|6.72|5.32|0
1652228170000|2022-05-11 00:16:10|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228180000|2022-05-11 00:16:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652228190000|2022-05-11 00:16:30|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1652228200000|2022-05-11 00:16:40|6.82|5.42|6.8|5.4|6.82|5.42|6.79|5.39|0
1652228210000|2022-05-11 00:16:50|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228220000|2022-05-11 00:17:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652228230000|2022-05-11 00:17:10|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228240000|2022-05-11 00:17:20|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652228250000|2022-05-11 00:17:30|6.81|5.41|6.81|5.41|6.83|5.43|6.81|5.41|0
1652228260000|2022-05-11 00:17:40|6.83|5.43|6.81|5.41|6.83|5.43|6.8|5.4|0
1652228270000|2022-05-11 00:17:50|6.8|5.4|6.79|5.39|6.81|5.41|6.79|5.39|0
1652228280000|2022-05-11 00:18:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228290000|2022-05-11 00:18:10|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1652228300000|2022-05-11 00:18:20|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652228310000|2022-05-11 00:18:30|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1652228330000|2022-05-11 00:18:50|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1652228340000|2022-05-11 00:19:00|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652228370000|2022-05-11 00:19:30|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1652228390000|2022-05-11 00:19:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1652228400000|2022-05-11 00:20:00|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652228410000|2022-05-11 00:20:10|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1652228420000|2022-05-11 00:20:20|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228430000|2022-05-11 00:20:30|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652228440000|2022-05-11 00:20:40|6.79|5.39|6.79|5.39|6.79|5.39|6.77|5.37|0
1652228450000|2022-05-11 00:20:50|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652228460000|2022-05-11 00:21:00|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652228470000|2022-05-11 00:21:10|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1652228480000|2022-05-11 00:21:20|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1652228490000|2022-05-11 00:21:30|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652228500000|2022-05-11 00:21:40|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228510000|2022-05-11 00:21:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228520000|2022-05-11 00:22:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652228570000|2022-05-11 00:22:50|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652228580000|2022-05-11 00:23:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1652228630000|2022-05-11 00:23:50|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1652228640000|2022-05-11 00:24:00|6.91|5.51|6.85|5.45|6.91|5.51|6.85|5.45|0
1652228650000|2022-05-11 00:24:10|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228660000|2022-05-11 00:24:20|6.85|5.45|6.83|5.43|6.85|5.45|6.81|5.41|0
1652228680000|2022-05-11 00:24:40|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1652228690000|2022-05-11 00:24:50|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1652228700000|2022-05-11 00:25:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1652228710000|2022-05-11 00:25:10|6.86|5.46|6.88|5.48|6.89|5.49|6.85|5.45|0
1652228720000|2022-05-11 00:25:20|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1652228730000|2022-05-11 00:25:30|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1652228740000|2022-05-11 00:25:40|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1652228750000|2022-05-11 00:25:50|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1652228760000|2022-05-11 00:26:00|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1652228770000|2022-05-11 00:26:10|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1652228780000|2022-05-11 00:26:20|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1652228790000|2022-05-11 00:26:30|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652228800000|2022-05-11 00:26:40|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1652228810000|2022-05-11 00:26:50|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652228820000|2022-05-11 00:27:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228850000|2022-05-11 00:27:30|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228860000|2022-05-11 00:27:40|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1652228880000|2022-05-11 00:28:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1652228890000|2022-05-11 00:28:10|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228900000|2022-05-11 00:28:20|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1652228910000|2022-05-11 00:28:30|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1652228920000|2022-05-11 00:28:40|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1652228950000|2022-05-11 00:29:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652228960000|2022-05-11 00:29:20|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1652228970000|2022-05-11 00:29:30|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652228980000|2022-05-11 00:29:40|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652228990000|2022-05-11 00:29:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652229000000|2022-05-11 00:30:00|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1652229010000|2022-05-11 00:30:10|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1652229020000|2022-05-11 00:30:20|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652229030000|2022-05-11 00:30:30|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652229040000|2022-05-11 00:30:40|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229050000|2022-05-11 00:30:50|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1652229060000|2022-05-11 00:31:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229070000|2022-05-11 00:31:10|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1652229080000|2022-05-11 00:31:20|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229090000|2022-05-11 00:31:30|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1652229100000|2022-05-11 00:31:40|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229110000|2022-05-11 00:31:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229120000|2022-05-11 00:32:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229130000|2022-05-11 00:32:10|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1652229140000|2022-05-11 00:32:20|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652229150000|2022-05-11 00:32:30|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229160000|2022-05-11 00:32:40|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229170000|2022-05-11 00:32:50|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1652229180000|2022-05-11 00:33:00|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1652229190000|2022-05-11 00:33:10|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652229200000|2022-05-11 00:33:20|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229210000|2022-05-11 00:33:30|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1652229220000|2022-05-11 00:33:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229230000|2022-05-11 00:33:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229240000|2022-05-11 00:34:00|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1652229250000|2022-05-11 00:34:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1652229260000|2022-05-11 00:34:20|6.76|5.36|6.76|5.36|6.77|5.37|6.74|5.34|0
1652229270000|2022-05-11 00:34:30|6.81|5.41|6.84|5.44|6.84|5.44|6.81|5.41|0
1652229280000|2022-05-11 00:34:40|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1652229290000|2022-05-11 00:34:50|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1652229300000|2022-05-11 00:35:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652229310000|2022-05-11 00:35:10|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1652229320000|2022-05-11 00:35:20|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229330000|2022-05-11 00:35:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229340000|2022-05-11 00:35:40|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229350000|2022-05-11 00:35:50|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1652229360000|2022-05-11 00:36:00|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1652229370000|2022-05-11 00:36:10|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229390000|2022-05-11 00:36:30|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652229410000|2022-05-11 00:36:50|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1652229420000|2022-05-11 00:37:00|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1652229430000|2022-05-11 00:37:10|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1652229440000|2022-05-11 00:37:20|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229450000|2022-05-11 00:37:30|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229460000|2022-05-11 00:37:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229470000|2022-05-11 00:37:50|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229480000|2022-05-11 00:38:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229490000|2022-05-11 00:38:10|6.73|5.33|6.74|5.34|6.76|5.36|6.73|5.33|0
1652229500000|2022-05-11 00:38:20|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229520000|2022-05-11 00:38:40|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229530000|2022-05-11 00:38:50|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1652229540000|2022-05-11 00:39:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229550000|2022-05-11 00:39:10|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229560000|2022-05-11 00:39:20|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652229570000|2022-05-11 00:39:30|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1652229580000|2022-05-11 00:39:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229590000|2022-05-11 00:39:50|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1652229600000|2022-05-11 00:40:00|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652229610000|2022-05-11 00:40:10|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1652229620000|2022-05-11 00:40:20|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1652229630000|2022-05-11 00:40:30|6.65|5.25|6.61|5.21|6.65|5.25|6.61|5.21|0
1652229640000|2022-05-11 00:40:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652229650000|2022-05-11 00:40:50|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1652229660000|2022-05-11 00:41:00|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1652229670000|2022-05-11 00:41:10|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1652229680000|2022-05-11 00:41:20|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1652229690000|2022-05-11 00:41:30|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1652229700000|2022-05-11 00:41:40|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229720000|2022-05-11 00:42:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229730000|2022-05-11 00:42:10|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1652229740000|2022-05-11 00:42:20|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652229750000|2022-05-11 00:42:30|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1652229760000|2022-05-11 00:42:40|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1652229770000|2022-05-11 00:42:50|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229780000|2022-05-11 00:43:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229800000|2022-05-11 00:43:20|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229810000|2022-05-11 00:43:30|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229820000|2022-05-11 00:43:40|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229830000|2022-05-11 00:43:50|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1652229840000|2022-05-11 00:44:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229850000|2022-05-11 00:44:10|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229860000|2022-05-11 00:44:20|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229870000|2022-05-11 00:44:30|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1652229880000|2022-05-11 00:44:40|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229890000|2022-05-11 00:44:50|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1652229900000|2022-05-11 00:45:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1652229910000|2022-05-11 00:45:10|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1652229920000|2022-05-11 00:45:20|6.54|5.14|6.55|5.15|6.55|5.15|6.52|5.12|0
1652229930000|2022-05-11 00:45:30|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1652229940000|2022-05-11 00:45:40|6.52|5.12|6.47|5.07|6.52|5.12|6.47|5.07|0
1652229950000|2022-05-11 00:45:50|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652229980000|2022-05-11 00:46:20|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1652229990000|2022-05-11 00:46:30|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652230000000|2022-05-11 00:46:40|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1652230010000|2022-05-11 00:46:50|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1652230020000|2022-05-11 00:47:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1652230040000|2022-05-11 00:47:20|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652230070000|2022-05-11 00:47:50|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652230080000|2022-05-11 00:48:00|6.46|5.06|6.43|5.03|6.46|5.06|6.42|5.02|0
1652230090000|2022-05-11 00:48:10|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1652230100000|2022-05-11 00:48:20|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1652230110000|2022-05-11 00:48:30|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652230120000|2022-05-11 00:48:40|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652230130000|2022-05-11 00:48:50|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652230150000|2022-05-11 00:49:10|6.42|5.02|6.36|4.96|6.42|5.02|6.36|4.96|0
1652230160000|2022-05-11 00:49:20|6.35|4.95|6.4|5|6.4|5|6.35|4.95|0
1652230170000|2022-05-11 00:49:30|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1652230180000|2022-05-11 00:49:40|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652230190000|2022-05-11 00:49:50|6.4|5|6.4|5|6.4|5|6.4|5|0
1652230200000|2022-05-11 00:50:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1652230210000|2022-05-11 00:50:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652230220000|2022-05-11 00:50:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652230230000|2022-05-11 00:50:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230240000|2022-05-11 00:50:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652230250000|2022-05-11 00:50:50|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652230260000|2022-05-11 00:51:00|6.38|4.98|6.33|4.93|6.38|4.98|6.33|4.93|0
1652230270000|2022-05-11 00:51:10|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652230280000|2022-05-11 00:51:20|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230290000|2022-05-11 00:51:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652230300000|2022-05-11 00:51:40|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1652230310000|2022-05-11 00:51:50|6.33|4.93|6.33|4.93|6.35|4.95|6.33|4.93|0
1652230320000|2022-05-11 00:52:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1652230330000|2022-05-11 00:52:10|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652230340000|2022-05-11 00:52:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652230350000|2022-05-11 00:52:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652230360000|2022-05-11 00:52:40|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652230370000|2022-05-11 00:52:50|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230380000|2022-05-11 00:53:00|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1652230390000|2022-05-11 00:53:10|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652230400000|2022-05-11 00:53:20|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1652230410000|2022-05-11 00:53:30|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652230420000|2022-05-11 00:53:40|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652230430000|2022-05-11 00:53:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652230440000|2022-05-11 00:54:00|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1652230450000|2022-05-11 00:54:10|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652230460000|2022-05-11 00:54:20|6.4|5|6.38|4.98|6.41|5.01|6.38|4.98|0
1652230470000|2022-05-11 00:54:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230490000|2022-05-11 00:54:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230500000|2022-05-11 00:55:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230510000|2022-05-11 00:55:10|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1652230520000|2022-05-11 00:55:20|6.48|5.08|6.48|5.08|6.5|5.1|6.48|5.08|0
1652230530000|2022-05-11 00:55:30|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1652230540000|2022-05-11 00:55:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652230550000|2022-05-11 00:55:50|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1652230560000|2022-05-11 00:56:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652230570000|2022-05-11 00:56:10|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1652230580000|2022-05-11 00:56:20|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1652230590000|2022-05-11 00:56:30|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652230600000|2022-05-11 00:56:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652230610000|2022-05-11 00:56:50|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1652230620000|2022-05-11 00:57:00|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1652230630000|2022-05-11 00:57:10|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1652230640000|2022-05-11 00:57:20|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652230650000|2022-05-11 00:57:30|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1652230660000|2022-05-11 00:57:40|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1652230670000|2022-05-11 00:57:50|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1652230680000|2022-05-11 00:58:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1652230690000|2022-05-11 00:58:10|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1652230700000|2022-05-11 00:58:20|6.53|5.13|6.51|5.11|6.54|5.14|6.51|5.11|0
1652230710000|2022-05-11 00:58:30|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652230720000|2022-05-11 00:58:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652230730000|2022-05-11 00:58:50|6.47|5.07|6.5|5.1|6.5|5.1|6.46|5.06|0
1652230740000|2022-05-11 00:59:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1652230760000|2022-05-11 00:59:20|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1652230770000|2022-05-11 00:59:30|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652230780000|2022-05-11 00:59:40|6.52|5.12|6.49|5.09|6.52|5.12|6.49|5.09|0
1652230790000|2022-05-11 00:59:50|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1652230800000|2022-05-11 01:00:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1652230810000|2022-05-11 01:00:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652230820000|2022-05-11 01:00:20|6.47|5.07|6.4|5|6.47|5.07|6.4|5|0
1652230830000|2022-05-11 01:00:30|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1652230840000|2022-05-11 01:00:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652230850000|2022-05-11 01:00:50|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1652230860000|2022-05-11 01:01:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652230870000|2022-05-11 01:01:10|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1652230880000|2022-05-11 01:01:20|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652230890000|2022-05-11 01:01:30|6.36|4.96|6.4|5|6.41|5.01|6.36|4.96|0
1652230900000|2022-05-11 01:01:40|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1652230910000|2022-05-11 01:01:50|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652230920000|2022-05-11 01:02:00|6.34|4.94|6.27|4.87|6.34|4.94|6.27|4.87|0
1652230930000|2022-05-11 01:02:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652230940000|2022-05-11 01:02:20|6.3|4.9|6.31|4.91|6.31|4.91|6.28|4.88|0
1652230950000|2022-05-11 01:02:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652230960000|2022-05-11 01:02:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230970000|2022-05-11 01:02:50|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652230980000|2022-05-11 01:03:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1652230990000|2022-05-11 01:03:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231000000|2022-05-11 01:03:20|6.39|4.99|6.37|4.97|6.39|4.99|6.36|4.96|0
1652231010000|2022-05-11 01:03:30|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652231020000|2022-05-11 01:03:40|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652231030000|2022-05-11 01:03:50|6.37|4.97|6.38|4.98|6.39|4.99|6.37|4.97|0
1652231040000|2022-05-11 01:04:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231050000|2022-05-11 01:04:10|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1652231060000|2022-05-11 01:04:20|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1652231070000|2022-05-11 01:04:30|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652231080000|2022-05-11 01:04:40|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1652231090000|2022-05-11 01:04:50|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1652231100000|2022-05-11 01:05:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1652231110000|2022-05-11 01:05:10|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1652231120000|2022-05-11 01:05:20|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1652231130000|2022-05-11 01:05:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231140000|2022-05-11 01:05:40|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1652231150000|2022-05-11 01:05:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231160000|2022-05-11 01:06:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1652231170000|2022-05-11 01:06:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652231190000|2022-05-11 01:06:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231200000|2022-05-11 01:06:40|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652231210000|2022-05-11 01:06:50|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1652231220000|2022-05-11 01:07:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1652231230000|2022-05-11 01:07:10|6.38|4.98|6.39|4.99|6.39|4.99|6.37|4.97|0
1652231240000|2022-05-11 01:07:20|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652231250000|2022-05-11 01:07:30|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652231260000|2022-05-11 01:07:40|6.4|5|6.41|5.01|6.42|5.02|6.4|5|0
1652231270000|2022-05-11 01:07:50|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652231280000|2022-05-11 01:08:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652231290000|2022-05-11 01:08:10|6.39|4.99|6.34|4.94|6.39|4.99|6.34|4.94|0
1652231300000|2022-05-11 01:08:20|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1652231310000|2022-05-11 01:08:30|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652231320000|2022-05-11 01:08:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652231330000|2022-05-11 01:08:50|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1652231340000|2022-05-11 01:09:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1652231350000|2022-05-11 01:09:10|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652231360000|2022-05-11 01:09:20|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652231370000|2022-05-11 01:09:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231390000|2022-05-11 01:09:50|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652231400000|2022-05-11 01:10:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652231410000|2022-05-11 01:10:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652231420000|2022-05-11 01:10:20|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231430000|2022-05-11 01:10:30|6.31|4.91|6.31|4.91|6.31|4.91|6.26|4.86|0
1652231440000|2022-05-11 01:10:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652231450000|2022-05-11 01:10:50|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1652231460000|2022-05-11 01:11:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1652231470000|2022-05-11 01:11:10|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1652231480000|2022-05-11 01:11:20|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1652231490000|2022-05-11 01:11:30|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1652231500000|2022-05-11 01:11:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652231510000|2022-05-11 01:11:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231520000|2022-05-11 01:12:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652231530000|2022-05-11 01:12:10|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652231540000|2022-05-11 01:12:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652231550000|2022-05-11 01:12:30|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1652231560000|2022-05-11 01:12:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652231570000|2022-05-11 01:12:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652231580000|2022-05-11 01:13:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1652231590000|2022-05-11 01:13:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652231600000|2022-05-11 01:13:20|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652231610000|2022-05-11 01:13:30|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652231620000|2022-05-11 01:13:40|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231630000|2022-05-11 01:13:50|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652231660000|2022-05-11 01:14:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652231670000|2022-05-11 01:14:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652231680000|2022-05-11 01:14:40|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652231690000|2022-05-11 01:14:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652231700000|2022-05-11 01:15:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1652231710000|2022-05-11 01:15:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231730000|2022-05-11 01:15:30|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652231740000|2022-05-11 01:15:40|6.34|4.94|6.35|4.95|6.37|4.97|6.34|4.94|0
1652231750000|2022-05-11 01:15:50|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1652231760000|2022-05-11 01:16:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1652231770000|2022-05-11 01:16:10|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652231780000|2022-05-11 01:16:20|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1652231790000|2022-05-11 01:16:30|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1652231800000|2022-05-11 01:16:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652231810000|2022-05-11 01:16:50|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652231820000|2022-05-11 01:17:00|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1652231830000|2022-05-11 01:17:10|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1652231840000|2022-05-11 01:17:20|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652231850000|2022-05-11 01:17:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652231860000|2022-05-11 01:17:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652231870000|2022-05-11 01:17:50|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1652231880000|2022-05-11 01:18:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652231890000|2022-05-11 01:18:10|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1652231900000|2022-05-11 01:18:20|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1652231910000|2022-05-11 01:18:30|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652231920000|2022-05-11 01:18:40|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652231930000|2022-05-11 01:18:50|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1652231940000|2022-05-11 01:19:00|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1652231950000|2022-05-11 01:19:10|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1652231960000|2022-05-11 01:19:20|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1652231970000|2022-05-11 01:19:30|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1652231980000|2022-05-11 01:19:40|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1652231990000|2022-05-11 01:19:50|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1652232000000|2022-05-11 01:20:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652232010000|2022-05-11 01:20:10|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652232030000|2022-05-11 01:20:30|6.51|5.11|6.53|5.13|6.54|5.14|6.51|5.11|0
1652232040000|2022-05-11 01:20:40|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1652232050000|2022-05-11 01:20:50|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1652232060000|2022-05-11 01:21:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652232070000|2022-05-11 01:21:10|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1652232080000|2022-05-11 01:21:20|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1652232090000|2022-05-11 01:21:30|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1652232100000|2022-05-11 01:21:40|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652232110000|2022-05-11 01:21:50|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1652232130000|2022-05-11 01:22:10|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1652232140000|2022-05-11 01:22:20|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1652232150000|2022-05-11 01:22:30|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1652232160000|2022-05-11 01:22:40|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1652232170000|2022-05-11 01:22:50|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1652232180000|2022-05-11 01:23:00|6.78|5.38|6.75|5.35|6.78|5.38|6.74|5.34|0
1652232190000|2022-05-11 01:23:10|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1652232200000|2022-05-11 01:23:20|6.74|5.34|6.74|5.34|6.74|5.34|6.72|5.32|0
1652232210000|2022-05-11 01:23:30|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1652232220000|2022-05-11 01:23:40|6.74|5.34|6.7|5.3|6.74|5.34|6.7|5.3|0
1652232230000|2022-05-11 01:23:50|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652232240000|2022-05-11 01:24:00|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652232250000|2022-05-11 01:24:10|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1652232260000|2022-05-11 01:24:20|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1652232270000|2022-05-11 01:24:30|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652232280000|2022-05-11 01:24:40|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232290000|2022-05-11 01:24:50|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232300000|2022-05-11 01:25:00|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232310000|2022-05-11 01:25:10|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652232330000|2022-05-11 01:25:30|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652232340000|2022-05-11 01:25:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652232350000|2022-05-11 01:25:50|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1652232360000|2022-05-11 01:26:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1652232370000|2022-05-11 01:26:10|6.7|5.3|6.74|5.34|6.74|5.34|6.7|5.3|0
1652232380000|2022-05-11 01:26:20|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652232390000|2022-05-11 01:26:30|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1652232400000|2022-05-11 01:26:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232410000|2022-05-11 01:26:50|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232420000|2022-05-11 01:27:00|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652232430000|2022-05-11 01:27:10|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232440000|2022-05-11 01:27:20|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232450000|2022-05-11 01:27:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232460000|2022-05-11 01:27:40|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232480000|2022-05-11 01:28:00|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1652232490000|2022-05-11 01:28:10|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652232500000|2022-05-11 01:28:20|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1652232510000|2022-05-11 01:28:30|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652232520000|2022-05-11 01:28:40|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652232530000|2022-05-11 01:28:50|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652232540000|2022-05-11 01:29:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652232550000|2022-05-11 01:29:10|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1652232560000|2022-05-11 01:29:20|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1652232570000|2022-05-11 01:29:30|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1652232580000|2022-05-11 01:29:40|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1652232590000|2022-05-11 01:29:50|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652232600000|2022-05-11 01:30:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1652232610000|2022-05-11 01:30:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652232620000|2022-05-11 01:30:20|6.78|5.38|6.79|5.39|6.8|5.4|6.78|5.38|0
1652232630000|2022-05-11 01:30:30|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1652232640000|2022-05-11 01:30:40|6.82|5.42|6.85|5.45|6.85|5.45|6.82|5.42|0
1652232650000|2022-05-11 01:30:50|6.86|5.46|6.87|5.47|6.89|5.49|6.86|5.46|0
1652232660000|2022-05-11 01:31:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1652232670000|2022-05-11 01:31:10|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1652232680000|2022-05-11 01:31:20|6.88|5.48|6.85|5.45|6.88|5.48|6.83|5.43|0
1652232690000|2022-05-11 01:31:30|6.84|5.44|6.84|5.44|6.87|5.47|6.84|5.44|0
1652232700000|2022-05-11 01:31:40|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1652232710000|2022-05-11 01:31:50|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1652232720000|2022-05-11 01:32:00|6.77|5.37|6.79|5.39|6.81|5.41|6.77|5.37|0
1652232730000|2022-05-11 01:32:10|6.78|5.38|6.73|5.33|6.78|5.38|6.73|5.33|0
1652232740000|2022-05-11 01:32:20|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1652232750000|2022-05-11 01:32:30|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1652232760000|2022-05-11 01:32:40|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232770000|2022-05-11 01:32:50|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1652232780000|2022-05-11 01:33:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652232790000|2022-05-11 01:33:10|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1652232800000|2022-05-11 01:33:20|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1652232820000|2022-05-11 01:33:40|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1652232830000|2022-05-11 01:33:50|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1652232840000|2022-05-11 01:34:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232850000|2022-05-11 01:34:10|6.75|5.35|6.72|5.32|6.75|5.35|6.71|5.31|0
1652232860000|2022-05-11 01:34:20|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652232870000|2022-05-11 01:34:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232890000|2022-05-11 01:34:50|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652232900000|2022-05-11 01:35:00|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1652232910000|2022-05-11 01:35:10|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1652232920000|2022-05-11 01:35:20|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1652232930000|2022-05-11 01:35:30|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1652232940000|2022-05-11 01:35:40|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1652232950000|2022-05-11 01:35:50|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1652232960000|2022-05-11 01:36:00|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1652232970000|2022-05-11 01:36:10|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1652232980000|2022-05-11 01:36:20|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652232990000|2022-05-11 01:36:30|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1652233000000|2022-05-11 01:36:40|6.68|5.28|6.64|5.24|6.68|5.28|6.64|5.24|0
1652233010000|2022-05-11 01:36:50|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1652233020000|2022-05-11 01:37:00|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1652233030000|2022-05-11 01:37:10|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1652233040000|2022-05-11 01:37:20|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1652233050000|2022-05-11 01:37:30|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1652233060000|2022-05-11 01:37:40|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1652233070000|2022-05-11 01:37:50|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1652233080000|2022-05-11 01:38:00|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1652233100000|2022-05-11 01:38:20|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652233110000|2022-05-11 01:38:30|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1652233120000|2022-05-11 01:38:40|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1652233130000|2022-05-11 01:38:50|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233140000|2022-05-11 01:39:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233150000|2022-05-11 01:39:10|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652233160000|2022-05-11 01:39:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233170000|2022-05-11 01:39:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652233180000|2022-05-11 01:39:40|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652233190000|2022-05-11 01:39:50|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233200000|2022-05-11 01:40:00|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1652233210000|2022-05-11 01:40:10|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1652233220000|2022-05-11 01:40:20|6.88|5.48|6.88|5.48|6.9|5.5|6.88|5.48|0
1652233240000|2022-05-11 01:40:40|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1652233260000|2022-05-11 01:41:00|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652233280000|2022-05-11 01:41:20|6.85|5.45|6.85|5.45|6.85|5.45|6.83|5.43|0
1652233290000|2022-05-11 01:41:30|6.86|5.46|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233300000|2022-05-11 01:41:40|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233310000|2022-05-11 01:41:50|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233320000|2022-05-11 01:42:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233330000|2022-05-11 01:42:10|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652233340000|2022-05-11 01:42:20|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1652233350000|2022-05-11 01:42:30|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233360000|2022-05-11 01:42:40|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233370000|2022-05-11 01:42:50|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1652233380000|2022-05-11 01:43:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1652233390000|2022-05-11 01:43:10|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233410000|2022-05-11 01:43:30|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1652233420000|2022-05-11 01:43:40|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1652233430000|2022-05-11 01:43:50|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1652233440000|2022-05-11 01:44:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1652233460000|2022-05-11 01:44:20|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1652233470000|2022-05-11 01:44:30|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1652233480000|2022-05-11 01:44:40|6.83|5.43|6.9|5.5|6.9|5.5|6.83|5.43|0
1652233490000|2022-05-11 01:44:50|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1652233500000|2022-05-11 01:45:00|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1652233510000|2022-05-11 01:45:10|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233520000|2022-05-11 01:45:20|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1652233530000|2022-05-11 01:45:30|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233540000|2022-05-11 01:45:40|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233550000|2022-05-11 01:45:50|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1652233560000|2022-05-11 01:46:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1652233570000|2022-05-11 01:46:10|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1652233580000|2022-05-11 01:46:20|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1652233630000|2022-05-11 01:47:10|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233640000|2022-05-11 01:47:20|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652233650000|2022-05-11 01:47:30|6.82|5.42|6.8|5.4|6.84|5.44|6.8|5.4|0
1652233660000|2022-05-11 01:47:40|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652233670000|2022-05-11 01:47:50|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652233680000|2022-05-11 01:48:00|6.84|5.44|6.78|5.38|6.84|5.44|6.78|5.38|0
1652233690000|2022-05-11 01:48:10|6.83|5.43|6.79|5.39|6.84|5.44|6.79|5.39|0
1652233700000|2022-05-11 01:48:20|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233710000|2022-05-11 01:48:30|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233720000|2022-05-11 01:48:40|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233730000|2022-05-11 01:48:50|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1652233740000|2022-05-11 01:49:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233760000|2022-05-11 01:49:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233770000|2022-05-11 01:49:30|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1652233780000|2022-05-11 01:49:40|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1652233790000|2022-05-11 01:49:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652233800000|2022-05-11 01:50:00|6.77|5.37|6.71|5.31|6.77|5.37|6.7|5.3|0
1652233810000|2022-05-11 01:50:10|6.72|5.32|6.72|5.32|6.74|5.34|6.72|5.32|0
1652233820000|2022-05-11 01:50:20|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1652233830000|2022-05-11 01:50:30|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1652233840000|2022-05-11 01:50:40|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1652233850000|2022-05-11 01:50:50|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1652233860000|2022-05-11 01:51:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1652233870000|2022-05-11 01:51:10|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1652233880000|2022-05-11 01:51:20|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1652233890000|2022-05-11 01:51:30|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233900000|2022-05-11 01:51:40|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233910000|2022-05-11 01:51:50|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1652233920000|2022-05-11 01:52:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652233930000|2022-05-11 01:52:10|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1652233940000|2022-05-11 01:52:20|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233950000|2022-05-11 01:52:30|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652233960000|2022-05-11 01:52:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652233970000|2022-05-11 01:52:50|6.74|5.34|6.79|5.39|6.79|5.39|6.74|5.34|0
1652233980000|2022-05-11 01:53:00|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1652233990000|2022-05-11 01:53:10|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1652234000000|2022-05-11 01:53:20|6.85|5.45|6.87|5.47|6.87|5.47|6.85|5.45|0
1652234020000|2022-05-11 01:53:40|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1652234030000|2022-05-11 01:53:50|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1652234040000|2022-05-11 01:54:00|6.89|5.49|6.87|5.47|6.89|5.49|6.85|5.45|0
1652234050000|2022-05-11 01:54:10|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1652234060000|2022-05-11 01:54:20|6.89|5.49|7.01|5.61|7.01|5.61|6.89|5.49|0
1652234070000|2022-05-11 01:54:30|7|5.6|6.97|5.57|7.01|5.61|6.97|5.57|0
1652234080000|2022-05-11 01:54:40|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234090000|2022-05-11 01:54:50|6.99|5.59|6.97|5.57|6.99|5.59|6.96|5.56|0
1652234110000|2022-05-11 01:55:10|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1652234120000|2022-05-11 01:55:20|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1652234130000|2022-05-11 01:55:30|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1652234140000|2022-05-11 01:55:40|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652234150000|2022-05-11 01:55:50|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652234190000|2022-05-11 01:56:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234200000|2022-05-11 01:56:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234210000|2022-05-11 01:56:50|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1652234220000|2022-05-11 01:57:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1652234230000|2022-05-11 01:57:10|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234240000|2022-05-11 01:57:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234250000|2022-05-11 01:57:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234260000|2022-05-11 01:57:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234280000|2022-05-11 01:58:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234290000|2022-05-11 01:58:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652234300000|2022-05-11 01:58:20|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234310000|2022-05-11 01:58:30|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1652234320000|2022-05-11 01:58:40|7.03|5.63|7.01|5.61|7.05|5.65|7.01|5.61|0
1652234330000|2022-05-11 01:58:50|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1652234340000|2022-05-11 01:59:00|7.04|5.64|7.01|5.61|7.04|5.64|7.01|5.61|0
1652234350000|2022-05-11 01:59:10|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1652234360000|2022-05-11 01:59:20|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1652234370000|2022-05-11 01:59:30|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1652234380000|2022-05-11 01:59:40|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1652234390000|2022-05-11 01:59:50|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652234400000|2022-05-11 02:00:00|7|5.6|6.93|5.53|7|5.6|6.93|5.53|0
1652234410000|2022-05-11 02:00:10|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1652234420000|2022-05-11 02:00:20|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1652234430000|2022-05-11 02:00:30|6.97|5.57|6.96|5.56|6.99|5.59|6.96|5.56|0
1652234440000|2022-05-11 02:00:40|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1652234450000|2022-05-11 02:00:50|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1652234470000|2022-05-11 02:01:10|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1652234480000|2022-05-11 02:01:20|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234500000|2022-05-11 02:01:40|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234510000|2022-05-11 02:01:50|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1652234520000|2022-05-11 02:02:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234530000|2022-05-11 02:02:10|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652234540000|2022-05-11 02:02:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234550000|2022-05-11 02:02:30|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1652234560000|2022-05-11 02:02:40|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234570000|2022-05-11 02:02:50|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1652234580000|2022-05-11 02:03:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652234590000|2022-05-11 02:03:10|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1652234600000|2022-05-11 02:03:20|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1652234640000|2022-05-11 02:04:00|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1652234650000|2022-05-11 02:04:10|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234660000|2022-05-11 02:04:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234670000|2022-05-11 02:04:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234680000|2022-05-11 02:04:40|7.01|5.61|7.03|5.63|7.04|5.64|7.01|5.61|0
1652234690000|2022-05-11 02:04:50|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1652234700000|2022-05-11 02:05:00|7.03|5.63|7.06|5.66|7.06|5.66|7.02|5.62|0
1652234710000|2022-05-11 02:05:10|7.07|5.67|7.07|5.67|7.07|5.67|7.05|5.65|0
1652234720000|2022-05-11 02:05:20|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1652234730000|2022-05-11 02:05:30|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1652234740000|2022-05-11 02:05:40|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1652234750000|2022-05-11 02:05:50|7.05|5.65|7.08|5.68|7.09|5.69|7.05|5.65|0
1652234760000|2022-05-11 02:06:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652234770000|2022-05-11 02:06:10|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1652234780000|2022-05-11 02:06:20|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1652234790000|2022-05-11 02:06:30|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1652234800000|2022-05-11 02:06:40|7.09|5.69|7.06|5.66|7.11|5.71|7.06|5.66|0
1652234810000|2022-05-11 02:06:50|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1652234820000|2022-05-11 02:07:00|7.06|5.66|7.06|5.66|7.08|5.68|7.06|5.66|0
1652234830000|2022-05-11 02:07:10|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1652234840000|2022-05-11 02:07:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1652234850000|2022-05-11 02:07:30|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1652234860000|2022-05-11 02:07:40|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1652234870000|2022-05-11 02:07:50|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652234880000|2022-05-11 02:08:00|7.15|5.75|7.13|5.73|7.16|5.76|7.13|5.73|0
1652234890000|2022-05-11 02:08:10|7.16|5.76|7.23|5.83|7.23|5.83|7.16|5.76|0
1652234900000|2022-05-11 02:08:20|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652234910000|2022-05-11 02:08:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652234920000|2022-05-11 02:08:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652234930000|2022-05-11 02:08:50|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652234940000|2022-05-11 02:09:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1652234950000|2022-05-11 02:09:10|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1652234960000|2022-05-11 02:09:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652234970000|2022-05-11 02:09:30|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652234980000|2022-05-11 02:09:40|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235000000|2022-05-11 02:10:00|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1652235010000|2022-05-11 02:10:10|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235020000|2022-05-11 02:10:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235040000|2022-05-11 02:10:40|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235050000|2022-05-11 02:10:50|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652235060000|2022-05-11 02:11:00|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1652235070000|2022-05-11 02:11:10|7.2|5.8|7.22|5.82|7.23|5.83|7.2|5.8|0
1652235080000|2022-05-11 02:11:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235110000|2022-05-11 02:11:50|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652235120000|2022-05-11 02:12:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235150000|2022-05-11 02:12:30|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235160000|2022-05-11 02:12:40|7.19|5.79|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235170000|2022-05-11 02:12:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235180000|2022-05-11 02:13:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235190000|2022-05-11 02:13:10|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235200000|2022-05-11 02:13:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235210000|2022-05-11 02:13:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235220000|2022-05-11 02:13:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235230000|2022-05-11 02:13:50|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1652235240000|2022-05-11 02:14:00|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1652235250000|2022-05-11 02:14:10|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652235260000|2022-05-11 02:14:20|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1652235270000|2022-05-11 02:14:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235280000|2022-05-11 02:14:40|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235300000|2022-05-11 02:15:00|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235310000|2022-05-11 02:15:10|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235320000|2022-05-11 02:15:20|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652235330000|2022-05-11 02:15:30|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1652235340000|2022-05-11 02:15:40|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652235350000|2022-05-11 02:15:50|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1652235360000|2022-05-11 02:16:00|7.17|5.77|7.13|5.73|7.17|5.77|7.13|5.73|0
1652235370000|2022-05-11 02:16:10|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652235380000|2022-05-11 02:16:20|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652235390000|2022-05-11 02:16:30|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652235410000|2022-05-11 02:16:50|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1652235420000|2022-05-11 02:17:00|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652235430000|2022-05-11 02:17:10|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652235440000|2022-05-11 02:17:20|7.17|5.77|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235450000|2022-05-11 02:17:30|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235460000|2022-05-11 02:17:40|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235470000|2022-05-11 02:17:50|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652235480000|2022-05-11 02:18:00|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652235490000|2022-05-11 02:18:10|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652235500000|2022-05-11 02:18:20|7.18|5.78|7.18|5.78|7.18|5.78|7.16|5.76|0
1652235510000|2022-05-11 02:18:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652235520000|2022-05-11 02:18:40|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235530000|2022-05-11 02:18:50|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652235540000|2022-05-11 02:19:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235550000|2022-05-11 02:19:10|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235560000|2022-05-11 02:19:20|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235570000|2022-05-11 02:19:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235580000|2022-05-11 02:19:40|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652235590000|2022-05-11 02:19:50|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652235600000|2022-05-11 02:20:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652235610000|2022-05-11 02:20:10|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235620000|2022-05-11 02:20:20|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652235640000|2022-05-11 02:20:40|7.31|5.91|7.27|5.87|7.32|5.92|7.27|5.87|0
1652235650000|2022-05-11 02:20:50|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1652235660000|2022-05-11 02:21:00|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652235670000|2022-05-11 02:21:10|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652235680000|2022-05-11 02:21:20|7.32|5.92|7.28|5.88|7.32|5.92|7.26|5.86|0
1652235690000|2022-05-11 02:21:30|7.35|5.95|7.34|5.94|7.35|5.95|7.32|5.92|0
1652235700000|2022-05-11 02:21:40|7.35|5.95|7.32|5.92|7.35|5.95|7.31|5.91|0
1652235710000|2022-05-11 02:21:50|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652235720000|2022-05-11 02:22:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652235730000|2022-05-11 02:22:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652235760000|2022-05-11 02:22:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652235770000|2022-05-11 02:22:50|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1652235780000|2022-05-11 02:23:00|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652235790000|2022-05-11 02:23:10|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1652235800000|2022-05-11 02:23:20|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1652235810000|2022-05-11 02:23:30|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1652235820000|2022-05-11 02:23:40|7.42|6.02|7.38|5.98|7.42|6.02|7.38|5.98|0
1652235830000|2022-05-11 02:23:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652235840000|2022-05-11 02:24:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652235850000|2022-05-11 02:24:10|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652235860000|2022-05-11 02:24:20|7.37|5.97|7.37|5.97|7.37|5.97|7.36|5.96|0
1652235870000|2022-05-11 02:24:30|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652235880000|2022-05-11 02:24:40|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652235890000|2022-05-11 02:24:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652235900000|2022-05-11 02:25:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652235910000|2022-05-11 02:25:10|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1652235930000|2022-05-11 02:25:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652235940000|2022-05-11 02:25:40|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652235950000|2022-05-11 02:25:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652235960000|2022-05-11 02:26:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652235970000|2022-05-11 02:26:10|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652235980000|2022-05-11 02:26:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652235990000|2022-05-11 02:26:30|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236000000|2022-05-11 02:26:40|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652236010000|2022-05-11 02:26:50|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652236020000|2022-05-11 02:27:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1652236030000|2022-05-11 02:27:10|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652236050000|2022-05-11 02:27:30|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652236060000|2022-05-11 02:27:40|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652236070000|2022-05-11 02:27:50|7.38|5.98|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236080000|2022-05-11 02:28:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236090000|2022-05-11 02:28:10|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236100000|2022-05-11 02:28:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236110000|2022-05-11 02:28:30|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236120000|2022-05-11 02:28:40|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652236130000|2022-05-11 02:28:50|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236140000|2022-05-11 02:29:00|7.36|5.96|7.34|5.94|7.36|5.96|7.34|5.94|0
1652236150000|2022-05-11 02:29:10|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652236160000|2022-05-11 02:29:20|7.35|5.95|7.37|5.97|7.38|5.98|7.35|5.95|0
1652236170000|2022-05-11 02:29:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652236180000|2022-05-11 02:29:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236190000|2022-05-11 02:29:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236200000|2022-05-11 02:30:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652236210000|2022-05-11 02:30:10|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236230000|2022-05-11 02:30:30|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236250000|2022-05-11 02:30:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236260000|2022-05-11 02:31:00|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652236270000|2022-05-11 02:31:10|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652236280000|2022-05-11 02:31:20|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236290000|2022-05-11 02:31:30|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236300000|2022-05-11 02:31:40|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236310000|2022-05-11 02:31:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652236320000|2022-05-11 02:32:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236330000|2022-05-11 02:32:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236350000|2022-05-11 02:32:30|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652236360000|2022-05-11 02:32:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236370000|2022-05-11 02:32:50|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236380000|2022-05-11 02:33:00|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236400000|2022-05-11 02:33:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236410000|2022-05-11 02:33:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236440000|2022-05-11 02:34:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652236450000|2022-05-11 02:34:10|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236460000|2022-05-11 02:34:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236470000|2022-05-11 02:34:30|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1652236480000|2022-05-11 02:34:40|7.4|6|7.41|6.01|7.42|6.02|7.4|6|0
1652236490000|2022-05-11 02:34:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236500000|2022-05-11 02:35:00|7.39|5.99|7.38|5.98|7.39|5.99|7.36|5.96|0
1652236510000|2022-05-11 02:35:10|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652236520000|2022-05-11 02:35:20|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236530000|2022-05-11 02:35:30|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236540000|2022-05-11 02:35:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236550000|2022-05-11 02:35:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236560000|2022-05-11 02:36:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652236570000|2022-05-11 02:36:10|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236580000|2022-05-11 02:36:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652236590000|2022-05-11 02:36:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652236600000|2022-05-11 02:36:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652236610000|2022-05-11 02:36:50|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652236620000|2022-05-11 02:37:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1652236630000|2022-05-11 02:37:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652236640000|2022-05-11 02:37:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236650000|2022-05-11 02:37:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236660000|2022-05-11 02:37:40|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236680000|2022-05-11 02:38:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652236690000|2022-05-11 02:38:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652236700000|2022-05-11 02:38:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236710000|2022-05-11 02:38:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236730000|2022-05-11 02:38:50|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236740000|2022-05-11 02:39:00|7.32|5.92|7.36|5.96|7.37|5.97|7.32|5.92|0
1652236750000|2022-05-11 02:39:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236760000|2022-05-11 02:39:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652236770000|2022-05-11 02:39:30|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236780000|2022-05-11 02:39:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652236790000|2022-05-11 02:39:50|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652236800000|2022-05-11 02:40:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236810000|2022-05-11 02:40:10|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1652236820000|2022-05-11 02:40:20|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1652236840000|2022-05-11 02:40:40|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236850000|2022-05-11 02:40:50|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1652236860000|2022-05-11 02:41:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652236880000|2022-05-11 02:41:20|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1652236890000|2022-05-11 02:41:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652236900000|2022-05-11 02:41:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652236910000|2022-05-11 02:41:50|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652236920000|2022-05-11 02:42:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236940000|2022-05-11 02:42:20|7.29|5.89|7.29|5.89|7.29|5.89|7.26|5.86|0
1652236950000|2022-05-11 02:42:30|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652236960000|2022-05-11 02:42:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652236970000|2022-05-11 02:42:50|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652236980000|2022-05-11 02:43:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652236990000|2022-05-11 02:43:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652237000000|2022-05-11 02:43:20|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652237010000|2022-05-11 02:43:30|7.3|5.9|7.27|5.87|7.3|5.9|7.27|5.87|0
1652237040000|2022-05-11 02:44:00|7.29|5.89|7.25|5.85|7.29|5.89|7.25|5.85|0
1652237050000|2022-05-11 02:44:10|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652237060000|2022-05-11 02:44:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237070000|2022-05-11 02:44:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237080000|2022-05-11 02:44:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237090000|2022-05-11 02:44:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652237100000|2022-05-11 02:45:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237110000|2022-05-11 02:45:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237120000|2022-05-11 02:45:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237130000|2022-05-11 02:45:30|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237140000|2022-05-11 02:45:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237160000|2022-05-11 02:46:00|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652237210000|2022-05-11 02:46:50|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237220000|2022-05-11 02:47:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652237240000|2022-05-11 02:47:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237250000|2022-05-11 02:47:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237260000|2022-05-11 02:47:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652237270000|2022-05-11 02:47:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652237280000|2022-05-11 02:48:00|7.3|5.9|7.23|5.83|7.3|5.9|7.23|5.83|0
1652237290000|2022-05-11 02:48:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237310000|2022-05-11 02:48:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652237320000|2022-05-11 02:48:40|7.22|5.82|7.23|5.83|7.25|5.85|7.22|5.82|0
1652237330000|2022-05-11 02:48:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237340000|2022-05-11 02:49:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1652237360000|2022-05-11 02:49:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237390000|2022-05-11 02:49:50|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237400000|2022-05-11 02:50:00|7.26|5.86|7.27|5.87|7.27|5.87|7.24|5.84|0
1652237410000|2022-05-11 02:50:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237420000|2022-05-11 02:50:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652237430000|2022-05-11 02:50:30|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652237440000|2022-05-11 02:50:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652237450000|2022-05-11 02:50:50|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652237460000|2022-05-11 02:51:00|7.29|5.89|7.26|5.86|7.29|5.89|7.26|5.86|0
1652237470000|2022-05-11 02:51:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237480000|2022-05-11 02:51:20|7.28|5.88|7.27|5.87|7.29|5.89|7.27|5.87|0
1652237490000|2022-05-11 02:51:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237500000|2022-05-11 02:51:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237510000|2022-05-11 02:51:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237520000|2022-05-11 02:52:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237530000|2022-05-11 02:52:10|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237540000|2022-05-11 02:52:20|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652237550000|2022-05-11 02:52:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237560000|2022-05-11 02:52:40|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652237570000|2022-05-11 02:52:50|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652237580000|2022-05-11 02:53:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1652237590000|2022-05-11 02:53:10|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237600000|2022-05-11 02:53:20|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237610000|2022-05-11 02:53:30|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237620000|2022-05-11 02:53:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237630000|2022-05-11 02:53:50|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652237640000|2022-05-11 02:54:00|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237660000|2022-05-11 02:54:20|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237670000|2022-05-11 02:54:30|7.24|5.84|7.27|5.87|7.27|5.87|7.23|5.83|0
1652237680000|2022-05-11 02:54:40|7.26|5.86|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237700000|2022-05-11 02:55:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237710000|2022-05-11 02:55:10|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652237720000|2022-05-11 02:55:20|7.26|5.86|7.24|5.84|7.26|5.86|7.23|5.83|0
1652237730000|2022-05-11 02:55:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652237740000|2022-05-11 02:55:40|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237750000|2022-05-11 02:55:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237760000|2022-05-11 02:56:00|7.24|5.84|7.23|5.83|7.24|5.84|7.2|5.8|0
1652237770000|2022-05-11 02:56:10|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652237780000|2022-05-11 02:56:20|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652237790000|2022-05-11 02:56:30|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652237800000|2022-05-11 02:56:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652237810000|2022-05-11 02:56:50|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652237820000|2022-05-11 02:57:00|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652237830000|2022-05-11 02:57:10|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237840000|2022-05-11 02:57:20|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652237850000|2022-05-11 02:57:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652237870000|2022-05-11 02:57:50|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652237880000|2022-05-11 02:58:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652237890000|2022-05-11 02:58:10|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652237930000|2022-05-11 02:58:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652237940000|2022-05-11 02:59:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237950000|2022-05-11 02:59:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652237970000|2022-05-11 02:59:30|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652237980000|2022-05-11 02:59:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237990000|2022-05-11 02:59:50|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652238000000|2022-05-11 03:00:00|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238030000|2022-05-11 03:00:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238060000|2022-05-11 03:01:00|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238070000|2022-05-11 03:01:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238080000|2022-05-11 03:01:20|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652238090000|2022-05-11 03:01:30|7.19|5.79|7.16|5.76|7.19|5.79|7.14|5.74|0
1652238110000|2022-05-11 03:01:50|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238120000|2022-05-11 03:02:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238130000|2022-05-11 03:02:10|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238140000|2022-05-11 03:02:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238150000|2022-05-11 03:02:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238160000|2022-05-11 03:02:40|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238170000|2022-05-11 03:02:50|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1652238180000|2022-05-11 03:03:00|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1652238190000|2022-05-11 03:03:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238200000|2022-05-11 03:03:20|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238210000|2022-05-11 03:03:30|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238220000|2022-05-11 03:03:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652238230000|2022-05-11 03:03:50|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238240000|2022-05-11 03:04:00|7.2|5.8|7.2|5.8|7.23|5.83|7.2|5.8|0
1652238250000|2022-05-11 03:04:10|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1652238260000|2022-05-11 03:04:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238270000|2022-05-11 03:04:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652238280000|2022-05-11 03:04:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238290000|2022-05-11 03:04:50|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238300000|2022-05-11 03:05:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652238310000|2022-05-11 03:05:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652238320000|2022-05-11 03:05:20|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652238330000|2022-05-11 03:05:30|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652238340000|2022-05-11 03:05:40|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238350000|2022-05-11 03:05:50|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238360000|2022-05-11 03:06:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238370000|2022-05-11 03:06:10|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652238380000|2022-05-11 03:06:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238390000|2022-05-11 03:06:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238400000|2022-05-11 03:06:40|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238410000|2022-05-11 03:06:50|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652238420000|2022-05-11 03:07:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652238430000|2022-05-11 03:07:10|7.24|5.84|7.25|5.85|7.26|5.86|7.24|5.84|0
1652238440000|2022-05-11 03:07:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652238470000|2022-05-11 03:07:50|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652238480000|2022-05-11 03:08:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652238490000|2022-05-11 03:08:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652238500000|2022-05-11 03:08:20|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1652238510000|2022-05-11 03:08:30|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652238540000|2022-05-11 03:09:00|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652238550000|2022-05-11 03:09:10|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238580000|2022-05-11 03:09:40|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652238590000|2022-05-11 03:09:50|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238600000|2022-05-11 03:10:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238610000|2022-05-11 03:10:10|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1652238620000|2022-05-11 03:10:20|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1652238630000|2022-05-11 03:10:30|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1652238640000|2022-05-11 03:10:40|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652238650000|2022-05-11 03:10:50|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652238660000|2022-05-11 03:11:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652238670000|2022-05-11 03:11:10|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652238680000|2022-05-11 03:11:20|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652238700000|2022-05-11 03:11:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238710000|2022-05-11 03:11:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652238720000|2022-05-11 03:12:00|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652238730000|2022-05-11 03:12:10|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652238740000|2022-05-11 03:12:20|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652238750000|2022-05-11 03:12:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652238760000|2022-05-11 03:12:40|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652238780000|2022-05-11 03:13:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1652238790000|2022-05-11 03:13:10|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652238800000|2022-05-11 03:13:20|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652238820000|2022-05-11 03:13:40|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1652238830000|2022-05-11 03:13:50|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1652238840000|2022-05-11 03:14:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238850000|2022-05-11 03:14:10|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238860000|2022-05-11 03:14:20|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652238880000|2022-05-11 03:14:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238890000|2022-05-11 03:14:50|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238900000|2022-05-11 03:15:00|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1652238910000|2022-05-11 03:15:10|7.18|5.78|7.14|5.74|7.18|5.78|7.14|5.74|0
1652238920000|2022-05-11 03:15:20|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652238930000|2022-05-11 03:15:30|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652238940000|2022-05-11 03:15:40|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652238950000|2022-05-11 03:15:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652238960000|2022-05-11 03:16:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652238990000|2022-05-11 03:16:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652239000000|2022-05-11 03:16:40|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652239010000|2022-05-11 03:16:50|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652239020000|2022-05-11 03:17:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652239030000|2022-05-11 03:17:10|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1652239050000|2022-05-11 03:17:30|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1652239060000|2022-05-11 03:17:40|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1652239070000|2022-05-11 03:17:50|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652239080000|2022-05-11 03:18:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652239090000|2022-05-11 03:18:10|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652239100000|2022-05-11 03:18:20|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652239110000|2022-05-11 03:18:30|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652239120000|2022-05-11 03:18:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652239130000|2022-05-11 03:18:50|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1652239140000|2022-05-11 03:19:00|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652239150000|2022-05-11 03:19:10|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652239160000|2022-05-11 03:19:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239170000|2022-05-11 03:19:30|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652239180000|2022-05-11 03:19:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652239190000|2022-05-11 03:19:50|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652239200000|2022-05-11 03:20:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652239210000|2022-05-11 03:20:10|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652239220000|2022-05-11 03:20:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652239230000|2022-05-11 03:20:30|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652239240000|2022-05-11 03:20:40|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652239250000|2022-05-11 03:20:50|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239260000|2022-05-11 03:21:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652239270000|2022-05-11 03:21:10|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239280000|2022-05-11 03:21:20|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652239290000|2022-05-11 03:21:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239310000|2022-05-11 03:21:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239330000|2022-05-11 03:22:10|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239340000|2022-05-11 03:22:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239350000|2022-05-11 03:22:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239360000|2022-05-11 03:22:40|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239370000|2022-05-11 03:22:50|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652239380000|2022-05-11 03:23:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652239390000|2022-05-11 03:23:10|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239400000|2022-05-11 03:23:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239440000|2022-05-11 03:24:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239450000|2022-05-11 03:24:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239460000|2022-05-11 03:24:20|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239470000|2022-05-11 03:24:30|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652239480000|2022-05-11 03:24:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652239490000|2022-05-11 03:24:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239510000|2022-05-11 03:25:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239530000|2022-05-11 03:25:30|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1652239550000|2022-05-11 03:25:50|7.33|5.93|7.27|5.87|7.33|5.93|7.27|5.87|0
1652239560000|2022-05-11 03:26:00|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239570000|2022-05-11 03:26:10|7.28|5.88|7.28|5.88|7.28|5.88|7.26|5.86|0
1652239590000|2022-05-11 03:26:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239600000|2022-05-11 03:26:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239610000|2022-05-11 03:26:50|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1652239620000|2022-05-11 03:27:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652239630000|2022-05-11 03:27:10|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239640000|2022-05-11 03:27:20|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239650000|2022-05-11 03:27:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652239660000|2022-05-11 03:27:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239680000|2022-05-11 03:28:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239690000|2022-05-11 03:28:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239700000|2022-05-11 03:28:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239710000|2022-05-11 03:28:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239720000|2022-05-11 03:28:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239730000|2022-05-11 03:28:50|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239740000|2022-05-11 03:29:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652239750000|2022-05-11 03:29:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652239760000|2022-05-11 03:29:20|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652239770000|2022-05-11 03:29:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652239800000|2022-05-11 03:30:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652239810000|2022-05-11 03:30:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652239820000|2022-05-11 03:30:20|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652239830000|2022-05-11 03:30:30|7.28|5.88|7.28|5.88|7.3|5.9|7.28|5.88|0
1652239840000|2022-05-11 03:30:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239850000|2022-05-11 03:30:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652239860000|2022-05-11 03:31:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239900000|2022-05-11 03:31:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239920000|2022-05-11 03:32:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239930000|2022-05-11 03:32:10|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239940000|2022-05-11 03:32:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239950000|2022-05-11 03:32:30|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239970000|2022-05-11 03:32:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239990000|2022-05-11 03:33:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240010000|2022-05-11 03:33:30|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240020000|2022-05-11 03:33:40|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240040000|2022-05-11 03:34:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240050000|2022-05-11 03:34:10|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240060000|2022-05-11 03:34:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240070000|2022-05-11 03:34:30|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652240100000|2022-05-11 03:35:00|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652240120000|2022-05-11 03:35:20|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240130000|2022-05-11 03:35:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240140000|2022-05-11 03:35:40|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1652240150000|2022-05-11 03:35:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652240160000|2022-05-11 03:36:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240180000|2022-05-11 03:36:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240190000|2022-05-11 03:36:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240200000|2022-05-11 03:36:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240230000|2022-05-11 03:37:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240240000|2022-05-11 03:37:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240250000|2022-05-11 03:37:30|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652240270000|2022-05-11 03:37:50|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652240280000|2022-05-11 03:38:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240330000|2022-05-11 03:38:50|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240360000|2022-05-11 03:39:20|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652240370000|2022-05-11 03:39:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240380000|2022-05-11 03:39:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652240400000|2022-05-11 03:40:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240410000|2022-05-11 03:40:10|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1652240420000|2022-05-11 03:40:20|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652240430000|2022-05-11 03:40:30|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652240440000|2022-05-11 03:40:40|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652240450000|2022-05-11 03:40:50|7.16|5.76|7.15|5.75|7.16|5.76|7.13|5.73|0
1652240460000|2022-05-11 03:41:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652240480000|2022-05-11 03:41:20|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652240490000|2022-05-11 03:41:30|7.14|5.74|7.09|5.69|7.14|5.74|7.09|5.69|0
1652240500000|2022-05-11 03:41:40|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652240510000|2022-05-11 03:41:50|7.09|5.69|7.09|5.69|7.11|5.71|7.09|5.69|0
1652240530000|2022-05-11 03:42:10|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652240540000|2022-05-11 03:42:20|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1652240550000|2022-05-11 03:42:30|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1652240570000|2022-05-11 03:42:50|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652240580000|2022-05-11 03:43:00|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652240590000|2022-05-11 03:43:10|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652240610000|2022-05-11 03:43:30|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652240630000|2022-05-11 03:43:50|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652240640000|2022-05-11 03:44:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652240660000|2022-05-11 03:44:20|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652240680000|2022-05-11 03:44:40|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652240710000|2022-05-11 03:45:10|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1652240720000|2022-05-11 03:45:20|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652240730000|2022-05-11 03:45:30|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1652240740000|2022-05-11 03:45:40|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240750000|2022-05-11 03:45:50|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652240760000|2022-05-11 03:46:00|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240770000|2022-05-11 03:46:10|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240780000|2022-05-11 03:46:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652240790000|2022-05-11 03:46:30|7.29|5.89|7.31|5.91|7.31|5.91|7.28|5.88|0
1652240800000|2022-05-11 03:46:40|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652240820000|2022-05-11 03:47:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240830000|2022-05-11 03:47:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652240850000|2022-05-11 03:47:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652240860000|2022-05-11 03:47:40|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240870000|2022-05-11 03:47:50|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240880000|2022-05-11 03:48:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652240890000|2022-05-11 03:48:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652240900000|2022-05-11 03:48:20|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1652240910000|2022-05-11 03:48:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652240920000|2022-05-11 03:48:40|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652240930000|2022-05-11 03:48:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652240940000|2022-05-11 03:49:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652240960000|2022-05-11 03:49:20|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652240980000|2022-05-11 03:49:40|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652240990000|2022-05-11 03:49:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652241000000|2022-05-11 03:50:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652241010000|2022-05-11 03:50:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652241020000|2022-05-11 03:50:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652241030000|2022-05-11 03:50:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652241040000|2022-05-11 03:50:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652241050000|2022-05-11 03:50:50|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652241070000|2022-05-11 03:51:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652241090000|2022-05-11 03:51:30|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652241100000|2022-05-11 03:51:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652241110000|2022-05-11 03:51:50|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652241120000|2022-05-11 03:52:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652241130000|2022-05-11 03:52:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652241140000|2022-05-11 03:52:20|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1652241170000|2022-05-11 03:52:50|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1652241180000|2022-05-11 03:53:00|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652241190000|2022-05-11 03:53:10|7.24|5.84|7.23|5.83|7.25|5.85|7.23|5.83|0
1652241210000|2022-05-11 03:53:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652241220000|2022-05-11 03:53:40|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241230000|2022-05-11 03:53:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241240000|2022-05-11 03:54:00|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1652241250000|2022-05-11 03:54:10|7.18|5.78|7.13|5.73|7.18|5.78|7.13|5.73|0
1652241260000|2022-05-11 03:54:20|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652241270000|2022-05-11 03:54:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652241280000|2022-05-11 03:54:40|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241290000|2022-05-11 03:54:50|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1652241300000|2022-05-11 03:55:00|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652241340000|2022-05-11 03:55:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652241350000|2022-05-11 03:55:50|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241360000|2022-05-11 03:56:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241370000|2022-05-11 03:56:10|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652241380000|2022-05-11 03:56:20|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241390000|2022-05-11 03:56:30|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652241410000|2022-05-11 03:56:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241420000|2022-05-11 03:57:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241430000|2022-05-11 03:57:10|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652241440000|2022-05-11 03:57:20|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1652241450000|2022-05-11 03:57:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652241460000|2022-05-11 03:57:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652241470000|2022-05-11 03:57:50|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652241480000|2022-05-11 03:58:00|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1652241490000|2022-05-11 03:58:10|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652241500000|2022-05-11 03:58:20|7.22|5.82|7.22|5.82|7.24|5.84|7.22|5.82|0
1652241510000|2022-05-11 03:58:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241520000|2022-05-11 03:58:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652241530000|2022-05-11 03:58:50|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652241540000|2022-05-11 03:59:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652241580000|2022-05-11 03:59:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652241590000|2022-05-11 03:59:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652241600000|2022-05-11 04:00:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652241610000|2022-05-11 04:00:10|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652241620000|2022-05-11 04:00:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652241640000|2022-05-11 04:00:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652241650000|2022-05-11 04:00:50|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652241660000|2022-05-11 04:01:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652241670000|2022-05-11 04:01:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652241680000|2022-05-11 04:01:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652241690000|2022-05-11 04:01:30|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1652241700000|2022-05-11 04:01:40|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652241710000|2022-05-11 04:01:50|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652241720000|2022-05-11 04:02:00|7.33|5.93|7.37|5.97|7.37|5.97|7.33|5.93|0
1652241750000|2022-05-11 04:02:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652241760000|2022-05-11 04:02:40|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652241780000|2022-05-11 04:03:00|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1652241800000|2022-05-11 04:03:20|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652241820000|2022-05-11 04:03:40|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1652241830000|2022-05-11 04:03:50|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652241840000|2022-05-11 04:04:00|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652241850000|2022-05-11 04:04:10|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1652241860000|2022-05-11 04:04:20|7.39|5.99|7.42|6.02|7.42|6.02|7.39|5.99|0
1652241870000|2022-05-11 04:04:30|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652241880000|2022-05-11 04:04:40|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652241910000|2022-05-11 04:05:10|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652241920000|2022-05-11 04:05:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652241950000|2022-05-11 04:05:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652241970000|2022-05-11 04:06:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652241990000|2022-05-11 04:06:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652242010000|2022-05-11 04:06:50|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652242050000|2022-05-11 04:07:30|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652242080000|2022-05-11 04:08:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242160000|2022-05-11 04:09:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242180000|2022-05-11 04:09:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242200000|2022-05-11 04:10:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652242220000|2022-05-11 04:10:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242240000|2022-05-11 04:10:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242250000|2022-05-11 04:10:50|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242270000|2022-05-11 04:11:10|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652242280000|2022-05-11 04:11:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242310000|2022-05-11 04:11:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242390000|2022-05-11 04:13:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242410000|2022-05-11 04:13:30|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242480000|2022-05-11 04:14:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242490000|2022-05-11 04:14:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652242500000|2022-05-11 04:15:00|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652242510000|2022-05-11 04:15:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652242520000|2022-05-11 04:15:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652242530000|2022-05-11 04:15:30|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652242550000|2022-05-11 04:15:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242570000|2022-05-11 04:16:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652242580000|2022-05-11 04:16:20|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652242620000|2022-05-11 04:17:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242700000|2022-05-11 04:18:20|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1652242710000|2022-05-11 04:18:30|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242750000|2022-05-11 04:19:10|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652242770000|2022-05-11 04:19:30|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242800000|2022-05-11 04:20:00|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1652242830000|2022-05-11 04:20:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652242840000|2022-05-11 04:20:40|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652242850000|2022-05-11 04:20:50|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1652242860000|2022-05-11 04:21:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652242900000|2022-05-11 04:21:40|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1652242930000|2022-05-11 04:22:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242960000|2022-05-11 04:22:40|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652242970000|2022-05-11 04:22:50|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242990000|2022-05-11 04:23:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652243000000|2022-05-11 04:23:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652243010000|2022-05-11 04:23:30|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1652243020000|2022-05-11 04:23:40|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652243030000|2022-05-11 04:23:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243040000|2022-05-11 04:24:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652243080000|2022-05-11 04:24:40|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243090000|2022-05-11 04:24:50|7.28|5.88|7.29|5.89|7.29|5.89|7.26|5.86|0
1652243100000|2022-05-11 04:25:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1652243110000|2022-05-11 04:25:10|7.31|5.91|7.26|5.86|7.31|5.91|7.26|5.86|0
1652243120000|2022-05-11 04:25:20|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1652243130000|2022-05-11 04:25:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243140000|2022-05-11 04:25:40|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652243150000|2022-05-11 04:25:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243160000|2022-05-11 04:26:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243170000|2022-05-11 04:26:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243180000|2022-05-11 04:26:20|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652243190000|2022-05-11 04:26:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652243200000|2022-05-11 04:26:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243210000|2022-05-11 04:26:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243220000|2022-05-11 04:27:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243240000|2022-05-11 04:27:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243250000|2022-05-11 04:27:30|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652243260000|2022-05-11 04:27:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652243270000|2022-05-11 04:27:50|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652243290000|2022-05-11 04:28:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652243340000|2022-05-11 04:29:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243400000|2022-05-11 04:30:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243410000|2022-05-11 04:30:10|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243420000|2022-05-11 04:30:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243430000|2022-05-11 04:30:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243450000|2022-05-11 04:30:50|7.3|5.9|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243460000|2022-05-11 04:31:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243470000|2022-05-11 04:31:10|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1652243480000|2022-05-11 04:31:20|7.26|5.86|7.26|5.86|7.28|5.88|7.26|5.86|0
1652243490000|2022-05-11 04:31:30|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243520000|2022-05-11 04:32:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652243530000|2022-05-11 04:32:10|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243540000|2022-05-11 04:32:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243550000|2022-05-11 04:32:30|7.29|5.89|7.27|5.87|7.29|5.89|7.26|5.86|0
1652243560000|2022-05-11 04:32:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243580000|2022-05-11 04:33:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243590000|2022-05-11 04:33:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243600000|2022-05-11 04:33:20|7.3|5.9|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243610000|2022-05-11 04:33:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243620000|2022-05-11 04:33:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243640000|2022-05-11 04:34:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652243660000|2022-05-11 04:34:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243670000|2022-05-11 04:34:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243690000|2022-05-11 04:34:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652243700000|2022-05-11 04:35:00|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243720000|2022-05-11 04:35:20|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652243730000|2022-05-11 04:35:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652243740000|2022-05-11 04:35:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243750000|2022-05-11 04:35:50|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243760000|2022-05-11 04:36:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652243770000|2022-05-11 04:36:10|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243780000|2022-05-11 04:36:20|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243790000|2022-05-11 04:36:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243800000|2022-05-11 04:36:40|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652243810000|2022-05-11 04:36:50|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1652243820000|2022-05-11 04:37:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652243830000|2022-05-11 04:37:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243850000|2022-05-11 04:37:30|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652243860000|2022-05-11 04:37:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243880000|2022-05-11 04:38:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243890000|2022-05-11 04:38:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243900000|2022-05-11 04:38:20|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652243910000|2022-05-11 04:38:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243930000|2022-05-11 04:38:50|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652243940000|2022-05-11 04:39:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1652244000000|2022-05-11 04:40:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652244010000|2022-05-11 04:40:10|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652244020000|2022-05-11 04:40:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244030000|2022-05-11 04:40:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244040000|2022-05-11 04:40:40|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652244050000|2022-05-11 04:40:50|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244060000|2022-05-11 04:41:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244080000|2022-05-11 04:41:20|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244090000|2022-05-11 04:41:30|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244110000|2022-05-11 04:41:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244120000|2022-05-11 04:42:00|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652244130000|2022-05-11 04:42:10|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244170000|2022-05-11 04:42:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244180000|2022-05-11 04:43:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244190000|2022-05-11 04:43:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244200000|2022-05-11 04:43:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652244210000|2022-05-11 04:43:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244220000|2022-05-11 04:43:40|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244230000|2022-05-11 04:43:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244240000|2022-05-11 04:44:00|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652244250000|2022-05-11 04:44:10|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244260000|2022-05-11 04:44:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652244280000|2022-05-11 04:44:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244300000|2022-05-11 04:45:00|7.3|5.9|7.29|5.89|7.3|5.9|7.28|5.88|0
1652244310000|2022-05-11 04:45:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244330000|2022-05-11 04:45:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244340000|2022-05-11 04:45:40|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244350000|2022-05-11 04:45:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244360000|2022-05-11 04:46:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244370000|2022-05-11 04:46:10|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244380000|2022-05-11 04:46:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244390000|2022-05-11 04:46:30|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244400000|2022-05-11 04:46:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244430000|2022-05-11 04:47:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652244450000|2022-05-11 04:47:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244460000|2022-05-11 04:47:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652244480000|2022-05-11 04:48:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652244500000|2022-05-11 04:48:20|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244520000|2022-05-11 04:48:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244530000|2022-05-11 04:48:50|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652244540000|2022-05-11 04:49:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244550000|2022-05-11 04:49:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244620000|2022-05-11 04:50:20|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652244670000|2022-05-11 04:51:10|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652244680000|2022-05-11 04:51:20|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652244690000|2022-05-11 04:51:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652244710000|2022-05-11 04:51:50|7.34|5.94|7.35|5.95|7.35|5.95|7.33|5.93|0
1652244720000|2022-05-11 04:52:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652244740000|2022-05-11 04:52:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244750000|2022-05-11 04:52:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652244760000|2022-05-11 04:52:40|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652244770000|2022-05-11 04:52:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244780000|2022-05-11 04:53:00|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244800000|2022-05-11 04:53:20|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244820000|2022-05-11 04:53:40|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244830000|2022-05-11 04:53:50|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652244840000|2022-05-11 04:54:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244860000|2022-05-11 04:54:20|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244870000|2022-05-11 04:54:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244880000|2022-05-11 04:54:40|7.4|6|7.4|6|7.4|6|7.4|6|0
1652244890000|2022-05-11 04:54:50|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652244900000|2022-05-11 04:55:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244910000|2022-05-11 04:55:10|7.42|6.02|7.34|5.94|7.42|6.02|7.34|5.94|0
1652244920000|2022-05-11 04:55:20|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244930000|2022-05-11 04:55:30|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1652244940000|2022-05-11 04:55:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652244970000|2022-05-11 04:56:10|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244980000|2022-05-11 04:56:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652244990000|2022-05-11 04:56:30|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245000000|2022-05-11 04:56:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652245010000|2022-05-11 04:56:50|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245030000|2022-05-11 04:57:10|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652245040000|2022-05-11 04:57:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245050000|2022-05-11 04:57:30|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245070000|2022-05-11 04:57:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245100000|2022-05-11 04:58:20|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652245120000|2022-05-11 04:58:40|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1652245130000|2022-05-11 04:58:50|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245140000|2022-05-11 04:59:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245150000|2022-05-11 04:59:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652245160000|2022-05-11 04:59:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245170000|2022-05-11 04:59:30|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245200000|2022-05-11 05:00:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245210000|2022-05-11 05:00:10|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245230000|2022-05-11 05:00:30|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1652245240000|2022-05-11 05:00:40|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1652245250000|2022-05-11 05:00:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652245270000|2022-05-11 05:01:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245280000|2022-05-11 05:01:20|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1652245290000|2022-05-11 05:01:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245300000|2022-05-11 05:01:40|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652245310000|2022-05-11 05:01:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652245320000|2022-05-11 05:02:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245330000|2022-05-11 05:02:10|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245340000|2022-05-11 05:02:20|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245350000|2022-05-11 05:02:30|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245360000|2022-05-11 05:02:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245370000|2022-05-11 05:02:50|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1652245390000|2022-05-11 05:03:10|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245400000|2022-05-11 05:03:20|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245410000|2022-05-11 05:03:30|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245420000|2022-05-11 05:03:40|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652245430000|2022-05-11 05:03:50|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652245440000|2022-05-11 05:04:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1652245450000|2022-05-11 05:04:10|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245460000|2022-05-11 05:04:20|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245470000|2022-05-11 05:04:30|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1652245480000|2022-05-11 05:04:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245490000|2022-05-11 05:04:50|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245500000|2022-05-11 05:05:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245510000|2022-05-11 05:05:10|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652245520000|2022-05-11 05:05:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245540000|2022-05-11 05:05:40|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245550000|2022-05-11 05:05:50|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245570000|2022-05-11 05:06:10|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652245580000|2022-05-11 05:06:20|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245590000|2022-05-11 05:06:30|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652245600000|2022-05-11 05:06:40|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1652245610000|2022-05-11 05:06:50|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652245620000|2022-05-11 05:07:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652245640000|2022-05-11 05:07:20|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652245650000|2022-05-11 05:07:30|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1652245660000|2022-05-11 05:07:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245670000|2022-05-11 05:07:50|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245680000|2022-05-11 05:08:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1652245690000|2022-05-11 05:08:10|7.45|6.05|7.43|6.03|7.46|6.06|7.43|6.03|0
1652245700000|2022-05-11 05:08:20|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245710000|2022-05-11 05:08:30|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652245720000|2022-05-11 05:08:40|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245730000|2022-05-11 05:08:50|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1652245740000|2022-05-11 05:09:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245750000|2022-05-11 05:09:10|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652245770000|2022-05-11 05:09:30|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652245790000|2022-05-11 05:09:50|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652245800000|2022-05-11 05:10:00|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245810000|2022-05-11 05:10:10|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245820000|2022-05-11 05:10:20|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652245840000|2022-05-11 05:10:40|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1652245850000|2022-05-11 05:10:50|7.35|5.95|7.32|5.92|7.35|5.95|7.31|5.91|0
1652245860000|2022-05-11 05:11:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652245870000|2022-05-11 05:11:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652245880000|2022-05-11 05:11:20|7.36|5.96|7.36|5.96|7.36|5.96|7.35|5.95|0
1652245890000|2022-05-11 05:11:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652245900000|2022-05-11 05:11:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652245910000|2022-05-11 05:11:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652245920000|2022-05-11 05:12:00|7.4|6|7.4|6|7.4|6|7.4|6|0
1652245930000|2022-05-11 05:12:10|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652245940000|2022-05-11 05:12:20|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245950000|2022-05-11 05:12:30|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652245960000|2022-05-11 05:12:40|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652245970000|2022-05-11 05:12:50|7.4|6|7.41|6.01|7.42|6.02|7.4|6|0
1652245980000|2022-05-11 05:13:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245990000|2022-05-11 05:13:10|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652246010000|2022-05-11 05:13:30|7.4|6|7.4|6|7.4|6|7.39|5.99|0
1652246020000|2022-05-11 05:13:40|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652246030000|2022-05-11 05:13:50|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652246040000|2022-05-11 05:14:00|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652246050000|2022-05-11 05:14:10|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652246060000|2022-05-11 05:14:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652246070000|2022-05-11 05:14:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652246080000|2022-05-11 05:14:40|7.37|5.97|7.42|6.02|7.42|6.02|7.37|5.97|0
1652246090000|2022-05-11 05:14:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652246100000|2022-05-11 05:15:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652246110000|2022-05-11 05:15:10|7.45|6.05|7.43|6.03|7.45|6.05|7.42|6.02|0
1652246120000|2022-05-11 05:15:20|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1652246130000|2022-05-11 05:15:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652246140000|2022-05-11 05:15:40|7.43|6.03|7.46|6.06|7.46|6.06|7.43|6.03|0
1652246150000|2022-05-11 05:15:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1652246160000|2022-05-11 05:16:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652246170000|2022-05-11 05:16:10|7.49|6.09|7.5|6.1|7.52|6.12|7.49|6.09|0
1652246180000|2022-05-11 05:16:20|7.49|6.09|7.49|6.09|7.5|6.1|7.49|6.09|0
1652246190000|2022-05-11 05:16:30|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652246200000|2022-05-11 05:16:40|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1652246210000|2022-05-11 05:16:50|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1652246220000|2022-05-11 05:17:00|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1652246240000|2022-05-11 05:17:20|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246250000|2022-05-11 05:17:30|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1652246260000|2022-05-11 05:17:40|7.44|6.04|7.43|6.03|7.44|6.04|7.42|6.02|0
1652246270000|2022-05-11 05:17:50|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246280000|2022-05-11 05:18:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652246290000|2022-05-11 05:18:10|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652246300000|2022-05-11 05:18:20|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1652246310000|2022-05-11 05:18:30|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652246320000|2022-05-11 05:18:40|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652246340000|2022-05-11 05:19:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652246350000|2022-05-11 05:19:10|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652246360000|2022-05-11 05:19:20|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1652246370000|2022-05-11 05:19:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652246380000|2022-05-11 05:19:40|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652246390000|2022-05-11 05:19:50|7.29|5.89|7.27|5.87|7.3|5.9|7.27|5.87|0
1652246400000|2022-05-11 05:20:00|7.28|5.88|7.26|5.86|7.29|5.89|7.26|5.86|0
1652246410000|2022-05-11 05:20:10|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652246420000|2022-05-11 05:20:20|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1652246430000|2022-05-11 05:20:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652246440000|2022-05-11 05:20:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652246450000|2022-05-11 05:20:50|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652246460000|2022-05-11 05:21:00|7.32|5.92|7.29|5.89|7.32|5.92|7.29|5.89|0
1652246470000|2022-05-11 05:21:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652246480000|2022-05-11 05:21:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652246490000|2022-05-11 05:21:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652246500000|2022-05-11 05:21:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652246510000|2022-05-11 05:21:50|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652246520000|2022-05-11 05:22:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652246530000|2022-05-11 05:22:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652246550000|2022-05-11 05:22:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652246560000|2022-05-11 05:22:40|7.25|5.85|7.27|5.87|7.27|5.87|7.23|5.83|0
1652246580000|2022-05-11 05:23:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246590000|2022-05-11 05:23:10|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652246600000|2022-05-11 05:23:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652246610000|2022-05-11 05:23:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652246620000|2022-05-11 05:23:40|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652246630000|2022-05-11 05:23:50|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652246640000|2022-05-11 05:24:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246650000|2022-05-11 05:24:10|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246660000|2022-05-11 05:24:20|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1652246670000|2022-05-11 05:24:30|7.29|5.89|7.26|5.86|7.29|5.89|7.26|5.86|0
1652246680000|2022-05-11 05:24:40|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1652246690000|2022-05-11 05:24:50|7.27|5.87|7.27|5.87|7.29|5.89|7.27|5.87|0
1652246700000|2022-05-11 05:25:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246710000|2022-05-11 05:25:10|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652246720000|2022-05-11 05:25:20|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652246730000|2022-05-11 05:25:30|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1652246740000|2022-05-11 05:25:40|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652246750000|2022-05-11 05:25:50|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652246760000|2022-05-11 05:26:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1652246770000|2022-05-11 05:26:10|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652246780000|2022-05-11 05:26:20|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652246790000|2022-05-11 05:26:30|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652246800000|2022-05-11 05:26:40|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652246810000|2022-05-11 05:26:50|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1652246820000|2022-05-11 05:27:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246830000|2022-05-11 05:27:10|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652246840000|2022-05-11 05:27:20|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652246850000|2022-05-11 05:27:30|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652246860000|2022-05-11 05:27:40|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652246870000|2022-05-11 05:27:50|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652246890000|2022-05-11 05:28:10|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652246900000|2022-05-11 05:28:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652246910000|2022-05-11 05:28:30|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652246920000|2022-05-11 05:28:40|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652246930000|2022-05-11 05:28:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652246940000|2022-05-11 05:29:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652246950000|2022-05-11 05:29:10|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1652246960000|2022-05-11 05:29:20|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652246970000|2022-05-11 05:29:30|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652246980000|2022-05-11 05:29:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652246990000|2022-05-11 05:29:50|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1652247000000|2022-05-11 05:30:00|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247010000|2022-05-11 05:30:10|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247020000|2022-05-11 05:30:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247030000|2022-05-11 05:30:30|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652247040000|2022-05-11 05:30:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247050000|2022-05-11 05:30:50|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247060000|2022-05-11 05:31:00|7.46|6.06|7.46|6.06|7.48|6.08|7.46|6.06|0
1652247070000|2022-05-11 05:31:10|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247080000|2022-05-11 05:31:20|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247090000|2022-05-11 05:31:30|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652247120000|2022-05-11 05:32:00|7.45|6.05|7.45|6.05|7.46|6.06|7.45|6.05|0
1652247130000|2022-05-11 05:32:10|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1652247140000|2022-05-11 05:32:20|7.43|6.03|7.47|6.07|7.47|6.07|7.43|6.03|0
1652247150000|2022-05-11 05:32:30|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247160000|2022-05-11 05:32:40|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652247180000|2022-05-11 05:33:00|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247190000|2022-05-11 05:33:10|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652247200000|2022-05-11 05:33:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247210000|2022-05-11 05:33:30|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652247220000|2022-05-11 05:33:40|7.48|6.08|7.46|6.06|7.48|6.08|7.45|6.05|0
1652247230000|2022-05-11 05:33:50|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247240000|2022-05-11 05:34:00|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247250000|2022-05-11 05:34:10|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1652247260000|2022-05-11 05:34:20|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652247270000|2022-05-11 05:34:30|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1652247280000|2022-05-11 05:34:40|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652247290000|2022-05-11 05:34:50|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247300000|2022-05-11 05:35:00|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247310000|2022-05-11 05:35:10|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652247340000|2022-05-11 05:35:40|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247360000|2022-05-11 05:36:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247370000|2022-05-11 05:36:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652247380000|2022-05-11 05:36:20|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247400000|2022-05-11 05:36:40|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247410000|2022-05-11 05:36:50|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247420000|2022-05-11 05:37:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247430000|2022-05-11 05:37:10|7.44|6.04|7.4|6|7.44|6.04|7.4|6|0
1652247440000|2022-05-11 05:37:20|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652247450000|2022-05-11 05:37:30|7.37|5.97|7.35|5.95|7.38|5.98|7.35|5.95|0
1652247460000|2022-05-11 05:37:40|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1652247470000|2022-05-11 05:37:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652247480000|2022-05-11 05:38:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652247490000|2022-05-11 05:38:10|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652247510000|2022-05-11 05:38:30|7.39|5.99|7.4|6|7.41|6.01|7.39|5.99|0
1652247520000|2022-05-11 05:38:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652247530000|2022-05-11 05:38:50|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1652247540000|2022-05-11 05:39:00|7.4|6|7.41|6.01|7.41|6.01|7.4|6|0
1652247550000|2022-05-11 05:39:10|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1652247560000|2022-05-11 05:39:20|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652247570000|2022-05-11 05:39:30|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652247580000|2022-05-11 05:39:40|7.39|5.99|7.4|6|7.4|6|7.38|5.98|0
1652247600000|2022-05-11 05:40:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652247610000|2022-05-11 05:40:10|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652247620000|2022-05-11 05:40:20|7.38|5.98|7.38|5.98|7.39|5.99|7.38|5.98|0
1652247630000|2022-05-11 05:40:30|7.39|5.99|7.39|5.99|7.39|5.99|7.37|5.97|0
1652247640000|2022-05-11 05:40:40|7.4|6|7.4|6|7.41|6.01|7.4|6|0
1652247650000|2022-05-11 05:40:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652247670000|2022-05-11 05:41:10|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1652247680000|2022-05-11 05:41:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652247690000|2022-05-11 05:41:30|7.41|6.01|7.41|6.01|7.41|6.01|7.4|6|0
1652247700000|2022-05-11 05:41:40|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652247710000|2022-05-11 05:41:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652247720000|2022-05-11 05:42:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652247770000|2022-05-11 05:42:50|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1652247780000|2022-05-11 05:43:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652247790000|2022-05-11 05:43:10|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1652247800000|2022-05-11 05:43:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652247830000|2022-05-11 05:43:50|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1652247840000|2022-05-11 05:44:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652247850000|2022-05-11 05:44:10|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652247860000|2022-05-11 05:44:20|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652247870000|2022-05-11 05:44:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652247880000|2022-05-11 05:44:40|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652247890000|2022-05-11 05:44:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652247900000|2022-05-11 05:45:00|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652247910000|2022-05-11 05:45:10|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652247920000|2022-05-11 05:45:20|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652247930000|2022-05-11 05:45:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652247940000|2022-05-11 05:45:40|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652247950000|2022-05-11 05:45:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652247960000|2022-05-11 05:46:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652247970000|2022-05-11 05:46:10|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652247980000|2022-05-11 05:46:20|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652248000000|2022-05-11 05:46:40|7.35|5.95|7.4|6|7.4|6|7.35|5.95|0
1652248010000|2022-05-11 05:46:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652248020000|2022-05-11 05:47:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652248040000|2022-05-11 05:47:20|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652248050000|2022-05-11 05:47:30|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652248060000|2022-05-11 05:47:40|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652248080000|2022-05-11 05:48:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652248090000|2022-05-11 05:48:10|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652248100000|2022-05-11 05:48:20|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652248110000|2022-05-11 05:48:30|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1652248130000|2022-05-11 05:48:50|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652248150000|2022-05-11 05:49:10|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248160000|2022-05-11 05:49:20|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248170000|2022-05-11 05:49:30|7.45|6.05|7.43|6.03|7.45|6.05|7.42|6.02|0
1652248180000|2022-05-11 05:49:40|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652248190000|2022-05-11 05:49:50|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1652248200000|2022-05-11 05:50:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248210000|2022-05-11 05:50:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652248220000|2022-05-11 05:50:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248230000|2022-05-11 05:50:30|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1652248240000|2022-05-11 05:50:40|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248260000|2022-05-11 05:51:00|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248270000|2022-05-11 05:51:10|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248280000|2022-05-11 05:51:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248300000|2022-05-11 05:51:40|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248310000|2022-05-11 05:51:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652248320000|2022-05-11 05:52:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1652248330000|2022-05-11 05:52:10|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652248340000|2022-05-11 05:52:20|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652248350000|2022-05-11 05:52:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652248370000|2022-05-11 05:52:50|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652248380000|2022-05-11 05:53:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652248390000|2022-05-11 05:53:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652248400000|2022-05-11 05:53:20|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652248410000|2022-05-11 05:53:30|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652248430000|2022-05-11 05:53:50|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1652248440000|2022-05-11 05:54:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1652248450000|2022-05-11 05:54:10|7.36|5.96|7.31|5.91|7.36|5.96|7.31|5.91|0
1652248470000|2022-05-11 05:54:30|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652248480000|2022-05-11 05:54:40|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1652248490000|2022-05-11 05:54:50|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652248500000|2022-05-11 05:55:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652248510000|2022-05-11 05:55:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652248520000|2022-05-11 05:55:20|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1652248530000|2022-05-11 05:55:30|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652248540000|2022-05-11 05:55:40|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652248550000|2022-05-11 05:55:50|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248560000|2022-05-11 05:56:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248570000|2022-05-11 05:56:10|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652248590000|2022-05-11 05:56:30|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652248600000|2022-05-11 05:56:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652248610000|2022-05-11 05:56:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248620000|2022-05-11 05:57:00|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248630000|2022-05-11 05:57:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248650000|2022-05-11 05:57:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248670000|2022-05-11 05:57:50|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248680000|2022-05-11 05:58:00|7.24|5.84|7.24|5.84|7.24|5.84|7.22|5.82|0
1652248700000|2022-05-11 05:58:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248740000|2022-05-11 05:59:00|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652248750000|2022-05-11 05:59:10|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248760000|2022-05-11 05:59:20|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248770000|2022-05-11 05:59:30|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652248780000|2022-05-11 05:59:40|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652248790000|2022-05-11 05:59:50|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1652248800000|2022-05-11 06:00:00|7.28|5.88|7.22|5.82|7.28|5.88|7.22|5.82|0
1652248810000|2022-05-11 06:00:10|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652248820000|2022-05-11 06:00:20|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1652248830000|2022-05-11 06:00:30|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652248840000|2022-05-11 06:00:40|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1652248850000|2022-05-11 06:00:50|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652248860000|2022-05-11 06:01:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652248870000|2022-05-11 06:01:10|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652248880000|2022-05-11 06:01:20|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652248890000|2022-05-11 06:01:30|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1652248900000|2022-05-11 06:01:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652248910000|2022-05-11 06:01:50|7.21|5.81|7.17|5.77|7.21|5.81|7.17|5.77|0
1652248920000|2022-05-11 06:02:00|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1652248930000|2022-05-11 06:02:10|7.08|5.68|7.12|5.72|7.12|5.72|7.07|5.67|0
1652248940000|2022-05-11 06:02:20|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1652248950000|2022-05-11 06:02:30|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1652248960000|2022-05-11 06:02:40|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1652248970000|2022-05-11 06:02:50|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1652248980000|2022-05-11 06:03:00|7.07|5.67|7.05|5.65|7.07|5.67|7.04|5.64|0
1652248990000|2022-05-11 06:03:10|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652249000000|2022-05-11 06:03:20|7.14|5.74|7.13|5.73|7.15|5.75|7.13|5.73|0
1652249010000|2022-05-11 06:03:30|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652249020000|2022-05-11 06:03:40|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1652249030000|2022-05-11 06:03:50|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652249040000|2022-05-11 06:04:00|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1652249050000|2022-05-11 06:04:10|7.18|5.78|7.16|5.76|7.18|5.78|7.15|5.75|0
1652249060000|2022-05-11 06:04:20|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652249070000|2022-05-11 06:04:30|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1652249080000|2022-05-11 06:04:40|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249090000|2022-05-11 06:04:50|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249100000|2022-05-11 06:05:00|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652249110000|2022-05-11 06:05:10|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249120000|2022-05-11 06:05:20|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249130000|2022-05-11 06:05:30|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1652249140000|2022-05-11 06:05:40|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652249150000|2022-05-11 06:05:50|7.14|5.74|7.08|5.68|7.14|5.74|7.08|5.68|0
1652249160000|2022-05-11 06:06:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1652249170000|2022-05-11 06:06:10|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1652249180000|2022-05-11 06:06:20|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1652249190000|2022-05-11 06:06:30|7.05|5.65|7.14|5.74|7.14|5.74|7.05|5.65|0
1652249200000|2022-05-11 06:06:40|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652249210000|2022-05-11 06:06:50|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1652249220000|2022-05-11 06:07:00|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1652249230000|2022-05-11 06:07:10|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249240000|2022-05-11 06:07:20|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652249250000|2022-05-11 06:07:30|7.18|5.78|7.18|5.78|7.18|5.78|7.16|5.76|0
1652249260000|2022-05-11 06:07:40|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249270000|2022-05-11 06:07:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249280000|2022-05-11 06:08:00|7.16|5.76|7.19|5.79|7.19|5.79|7.15|5.75|0
1652249290000|2022-05-11 06:08:10|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652249300000|2022-05-11 06:08:20|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652249310000|2022-05-11 06:08:30|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652249320000|2022-05-11 06:08:40|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1652249330000|2022-05-11 06:08:50|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652249350000|2022-05-11 06:09:10|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652249370000|2022-05-11 06:09:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249380000|2022-05-11 06:09:40|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652249390000|2022-05-11 06:09:50|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652249400000|2022-05-11 06:10:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652249410000|2022-05-11 06:10:10|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652249420000|2022-05-11 06:10:20|7.23|5.83|7.22|5.82|7.23|5.83|7.2|5.8|0
1652249430000|2022-05-11 06:10:30|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1652249440000|2022-05-11 06:10:40|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652249450000|2022-05-11 06:10:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652249460000|2022-05-11 06:11:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1652249470000|2022-05-11 06:11:10|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652249490000|2022-05-11 06:11:30|7.23|5.83|7.25|5.85|7.27|5.87|7.23|5.83|0
1652249500000|2022-05-11 06:11:40|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1652249510000|2022-05-11 06:11:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652249520000|2022-05-11 06:12:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652249530000|2022-05-11 06:12:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249540000|2022-05-11 06:12:20|7.24|5.84|7.29|5.89|7.29|5.89|7.24|5.84|0
1652249550000|2022-05-11 06:12:30|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652249560000|2022-05-11 06:12:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652249570000|2022-05-11 06:12:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652249580000|2022-05-11 06:13:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1652249590000|2022-05-11 06:13:10|7.27|5.87|7.28|5.88|7.29|5.89|7.27|5.87|0
1652249600000|2022-05-11 06:13:20|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652249610000|2022-05-11 06:13:30|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249630000|2022-05-11 06:13:50|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652249640000|2022-05-11 06:14:00|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249650000|2022-05-11 06:14:10|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652249660000|2022-05-11 06:14:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249670000|2022-05-11 06:14:30|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249680000|2022-05-11 06:14:40|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249690000|2022-05-11 06:14:50|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652249700000|2022-05-11 06:15:00|7.31|5.91|7.37|5.97|7.37|5.97|7.31|5.91|0
1652249710000|2022-05-11 06:15:10|7.42|6.02|7.47|6.07|7.47|6.07|7.42|6.02|0
1652249720000|2022-05-11 06:15:20|7.46|6.06|7.4|6|7.46|6.06|7.4|6|0
1652249730000|2022-05-11 06:15:30|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652249740000|2022-05-11 06:15:40|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1652249750000|2022-05-11 06:15:50|7.46|6.06|7.41|6.01|7.46|6.06|7.41|6.01|0
1652249760000|2022-05-11 06:16:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249770000|2022-05-11 06:16:10|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1652249780000|2022-05-11 06:16:20|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1652249790000|2022-05-11 06:16:30|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652249800000|2022-05-11 06:16:40|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249810000|2022-05-11 06:16:50|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249820000|2022-05-11 06:17:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1652249830000|2022-05-11 06:17:10|7.4|6|7.4|6|7.4|6|7.4|6|0
1652249840000|2022-05-11 06:17:20|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652249850000|2022-05-11 06:17:30|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652249860000|2022-05-11 06:17:40|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652249870000|2022-05-11 06:17:50|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652249880000|2022-05-11 06:18:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652249890000|2022-05-11 06:18:10|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652249900000|2022-05-11 06:18:20|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652249910000|2022-05-11 06:18:30|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1652249920000|2022-05-11 06:18:40|7.38|5.98|7.42|6.02|7.42|6.02|7.38|5.98|0
1652249930000|2022-05-11 06:18:50|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1652249940000|2022-05-11 06:19:00|7.46|6.06|7.48|6.08|7.5|6.1|7.46|6.06|0
1652249950000|2022-05-11 06:19:10|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652249960000|2022-05-11 06:19:20|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249970000|2022-05-11 06:19:30|7.46|6.06|7.5|6.1|7.5|6.1|7.46|6.06|0
1652249980000|2022-05-11 06:19:40|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1652249990000|2022-05-11 06:19:50|7.54|6.14|7.57|6.17|7.57|6.17|7.54|6.14|0
1652250000000|2022-05-11 06:20:00|7.58|6.18|7.6|6.2|7.61|6.21|7.58|6.18|0
1652250010000|2022-05-11 06:20:10|7.61|6.21|7.55|6.15|7.61|6.21|7.55|6.15|0
1652250020000|2022-05-11 06:20:20|7.56|6.16|7.56|6.16|7.56|6.16|7.55|6.15|0
1652250030000|2022-05-11 06:20:30|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1652250040000|2022-05-11 06:20:40|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1652250050000|2022-05-11 06:20:50|7.56|6.16|7.58|6.18|7.58|6.18|7.54|6.14|0
1652250060000|2022-05-11 06:21:00|7.57|6.17|7.53|6.13|7.57|6.17|7.53|6.13|0
1652250070000|2022-05-11 06:21:10|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250080000|2022-05-11 06:21:20|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1652250090000|2022-05-11 06:21:30|7.62|6.22|7.59|6.19|7.63|6.23|7.59|6.19|0
1652250100000|2022-05-11 06:21:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1652250110000|2022-05-11 06:21:50|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1652250120000|2022-05-11 06:22:00|7.6|6.2|7.6|6.2|7.63|6.23|7.6|6.2|0
1652250130000|2022-05-11 06:22:10|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1652250140000|2022-05-11 06:22:20|7.6|6.2|7.63|6.23|7.63|6.23|7.6|6.2|0
1652250150000|2022-05-11 06:22:30|7.61|6.21|7.63|6.23|7.63|6.23|7.6|6.2|0
1652250160000|2022-05-11 06:22:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1652250170000|2022-05-11 06:22:50|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250180000|2022-05-11 06:23:00|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1652250190000|2022-05-11 06:23:10|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652250200000|2022-05-11 06:23:20|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652250210000|2022-05-11 06:23:30|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250220000|2022-05-11 06:23:40|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652250230000|2022-05-11 06:23:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652250240000|2022-05-11 06:24:00|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250250000|2022-05-11 06:24:10|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250260000|2022-05-11 06:24:20|7.58|6.18|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250270000|2022-05-11 06:24:30|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1652250280000|2022-05-11 06:24:40|7.53|6.13|7.5|6.1|7.53|6.13|7.5|6.1|0
1652250290000|2022-05-11 06:24:50|7.48|6.08|7.61|6.21|7.61|6.21|7.47|6.07|0
1652250300000|2022-05-11 06:25:00|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250310000|2022-05-11 06:25:10|7.58|6.18|7.61|6.21|7.61|6.21|7.58|6.18|0
1652250320000|2022-05-11 06:25:20|7.62|6.22|7.59|6.19|7.62|6.22|7.58|6.18|0
1652250330000|2022-05-11 06:25:30|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250340000|2022-05-11 06:25:40|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1652250350000|2022-05-11 06:25:50|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250360000|2022-05-11 06:26:00|7.58|6.18|7.51|6.11|7.58|6.18|7.47|6.07|0
1652250370000|2022-05-11 06:26:10|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652250380000|2022-05-11 06:26:20|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652250390000|2022-05-11 06:26:30|7.49|6.09|7.47|6.07|7.5|6.1|7.47|6.07|0
1652250400000|2022-05-11 06:26:40|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1652250410000|2022-05-11 06:26:50|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1652250420000|2022-05-11 06:27:00|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1652250430000|2022-05-11 06:27:10|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1652250440000|2022-05-11 06:27:20|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250450000|2022-05-11 06:27:30|7.52|6.12|7.52|6.12|7.53|6.13|7.52|6.12|0
1652250460000|2022-05-11 06:27:40|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250470000|2022-05-11 06:27:50|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1652250480000|2022-05-11 06:28:00|7.51|6.11|7.48|6.08|7.51|6.11|7.48|6.08|0
1652250490000|2022-05-11 06:28:10|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1652250500000|2022-05-11 06:28:20|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250510000|2022-05-11 06:28:30|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250520000|2022-05-11 06:28:40|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652250530000|2022-05-11 06:28:50|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1652250540000|2022-05-11 06:29:00|7.51|6.11|7.54|6.14|7.54|6.14|7.49|6.09|0
1652250550000|2022-05-11 06:29:10|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250560000|2022-05-11 06:29:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250570000|2022-05-11 06:29:30|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1652250580000|2022-05-11 06:29:40|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1652250590000|2022-05-11 06:29:50|7.55|6.15|7.55|6.15|7.56|6.16|7.55|6.15|0
1652250600000|2022-05-11 06:30:00|7.57|6.17|7.56|6.16|7.57|6.17|7.56|6.16|0
1652250610000|2022-05-11 06:30:10|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250620000|2022-05-11 06:30:20|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250630000|2022-05-11 06:30:30|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250640000|2022-05-11 06:30:40|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1652250650000|2022-05-11 06:30:50|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1652250660000|2022-05-11 06:31:00|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250670000|2022-05-11 06:31:10|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250680000|2022-05-11 06:31:20|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1652250690000|2022-05-11 06:31:30|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250700000|2022-05-11 06:31:40|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1652250710000|2022-05-11 06:31:50|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1652250720000|2022-05-11 06:32:00|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1652250730000|2022-05-11 06:32:10|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1652250740000|2022-05-11 06:32:20|7.55|6.15|7.55|6.15|7.56|6.16|7.55|6.15|0
1652250750000|2022-05-11 06:32:30|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250760000|2022-05-11 06:32:40|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250770000|2022-05-11 06:32:50|7.56|6.16|7.56|6.16|7.57|6.17|7.56|6.16|0
1652250780000|2022-05-11 06:33:00|7.57|6.17|7.57|6.17|7.57|6.17|7.57|6.17|0
1652250790000|2022-05-11 06:33:10|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250810000|2022-05-11 06:33:30|7.56|6.16|7.57|6.17|7.57|6.17|7.56|6.16|0
1652250820000|2022-05-11 06:33:40|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250830000|2022-05-11 06:33:50|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1652250840000|2022-05-11 06:34:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250850000|2022-05-11 06:34:10|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1652250860000|2022-05-11 06:34:20|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250870000|2022-05-11 06:34:30|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250880000|2022-05-11 06:34:40|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652250890000|2022-05-11 06:34:50|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1652250900000|2022-05-11 06:35:00|7.49|6.09|7.48|6.08|7.49|6.09|7.46|6.06|0
1652250910000|2022-05-11 06:35:10|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652250920000|2022-05-11 06:35:20|7.46|6.06|7.55|6.15|7.55|6.15|7.46|6.06|0
1652250950000|2022-05-11 06:35:50|7.54|6.14|7.33|5.93|7.54|6.14|7.33|5.93|0
1652250960000|2022-05-11 06:36:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1652250970000|2022-05-11 06:36:10|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1652250980000|2022-05-11 06:36:20|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652250990000|2022-05-11 06:36:30|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251000000|2022-05-11 06:36:40|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652251010000|2022-05-11 06:36:50|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251020000|2022-05-11 06:37:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652251030000|2022-05-11 06:37:10|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1652251040000|2022-05-11 06:37:20|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652251050000|2022-05-11 06:37:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652251060000|2022-05-11 06:37:40|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1652251070000|2022-05-11 06:37:50|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652251080000|2022-05-11 06:38:00|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652251090000|2022-05-11 06:38:10|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652251110000|2022-05-11 06:38:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251120000|2022-05-11 06:38:40|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251130000|2022-05-11 06:38:50|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1652251140000|2022-05-11 06:39:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652251150000|2022-05-11 06:39:10|7.21|5.81|7.26|5.86|7.26|5.86|7.21|5.81|0
1652251160000|2022-05-11 06:39:20|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652251170000|2022-05-11 06:39:30|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652251180000|2022-05-11 06:39:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652251190000|2022-05-11 06:39:50|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652251200000|2022-05-11 06:40:00|7.32|5.92|7.49|6.09|7.49|6.09|7.31|5.91|0
1652251210000|2022-05-11 06:40:10|7.5|6.1|7.58|6.18|7.58|6.18|7.48|6.08|0
1652251220000|2022-05-11 06:40:20|7.57|6.17|7.67|6.27|7.67|6.27|7.57|6.17|0
1652251230000|2022-05-11 06:40:30|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1652251240000|2022-05-11 06:40:40|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1652251250000|2022-05-11 06:40:50|7.78|6.38|7.58|6.18|7.78|6.38|7.58|6.18|0
1652251260000|2022-05-11 06:41:00|7.6|6.2|7.64|6.24|7.64|6.24|7.6|6.2|0
1652251270000|2022-05-11 06:41:10|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1652251280000|2022-05-11 06:41:20|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652251290000|2022-05-11 06:41:30|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1652251300000|2022-05-11 06:41:40|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1652251310000|2022-05-11 06:41:50|7.41|6.01|7.33|5.93|7.42|6.02|7.33|5.93|0
1652251320000|2022-05-11 06:42:00|7.32|5.92|7.35|5.95|7.35|5.95|7.32|5.92|0
1652251330000|2022-05-11 06:42:10|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1652251340000|2022-05-11 06:42:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251350000|2022-05-11 06:42:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251360000|2022-05-11 06:42:40|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652251370000|2022-05-11 06:42:50|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652251380000|2022-05-11 06:43:00|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652251390000|2022-05-11 06:43:10|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251400000|2022-05-11 06:43:20|7.34|5.94|7.35|5.95|7.35|5.95|7.33|5.93|0
1652251410000|2022-05-11 06:43:30|7.36|5.96|7.32|5.92|7.36|5.96|7.32|5.92|0
1652251420000|2022-05-11 06:43:40|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652251430000|2022-05-11 06:43:50|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251440000|2022-05-11 06:44:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652251450000|2022-05-11 06:44:10|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1652251460000|2022-05-11 06:44:20|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652251470000|2022-05-11 06:44:30|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251480000|2022-05-11 06:44:40|7.32|5.92|7.36|5.96|7.36|5.96|7.32|5.92|0
1652251490000|2022-05-11 06:44:50|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652251500000|2022-05-11 06:45:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652251510000|2022-05-11 06:45:10|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251520000|2022-05-11 06:45:20|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652251530000|2022-05-11 06:45:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652251540000|2022-05-11 06:45:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652251550000|2022-05-11 06:45:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652251560000|2022-05-11 06:46:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251570000|2022-05-11 06:46:10|7.34|5.94|7.33|5.93|7.35|5.95|7.33|5.93|0
1652251580000|2022-05-11 06:46:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251590000|2022-05-11 06:46:30|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652251600000|2022-05-11 06:46:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652251610000|2022-05-11 06:46:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652251620000|2022-05-11 06:47:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652251630000|2022-05-11 06:47:10|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1652251640000|2022-05-11 06:47:20|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652251650000|2022-05-11 06:47:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251660000|2022-05-11 06:47:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652251670000|2022-05-11 06:47:50|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652251680000|2022-05-11 06:48:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652251690000|2022-05-11 06:48:10|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652251700000|2022-05-11 06:48:20|7.24|5.84|7.23|5.83|7.25|5.85|7.23|5.83|0
1652251720000|2022-05-11 06:48:40|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652251730000|2022-05-11 06:48:50|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1652251740000|2022-05-11 06:49:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652251750000|2022-05-11 06:49:10|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652251760000|2022-05-11 06:49:20|7.16|5.76|7.14|5.74|7.16|5.76|7.12|5.72|0
1652251770000|2022-05-11 06:49:30|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652251780000|2022-05-11 06:49:40|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1652251790000|2022-05-11 06:49:50|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652251800000|2022-05-11 06:50:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251810000|2022-05-11 06:50:10|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251830000|2022-05-11 06:50:30|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251840000|2022-05-11 06:50:40|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652251850000|2022-05-11 06:50:50|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652251860000|2022-05-11 06:51:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652251870000|2022-05-11 06:51:10|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1652251880000|2022-05-11 06:51:20|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652251890000|2022-05-11 06:51:30|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251900000|2022-05-11 06:51:40|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652251910000|2022-05-11 06:51:50|7.12|5.72|7.12|5.72|7.14|5.74|7.11|5.71|0
1652251920000|2022-05-11 06:52:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1652251930000|2022-05-11 06:52:10|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1652251940000|2022-05-11 06:52:20|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1652251950000|2022-05-11 06:52:30|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652251960000|2022-05-11 06:52:40|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652251970000|2022-05-11 06:52:50|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652251990000|2022-05-11 06:53:10|7.15|5.75|7.2|5.8|7.2|5.8|7.15|5.75|0
1652252000000|2022-05-11 06:53:20|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652252010000|2022-05-11 06:53:30|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652252020000|2022-05-11 06:53:40|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252030000|2022-05-11 06:53:50|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1652252040000|2022-05-11 06:54:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1652252050000|2022-05-11 06:54:10|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252060000|2022-05-11 06:54:20|7.12|5.72|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252070000|2022-05-11 06:54:30|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252080000|2022-05-11 06:54:40|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652252090000|2022-05-11 06:54:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652252100000|2022-05-11 06:55:00|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1652252110000|2022-05-11 06:55:10|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252120000|2022-05-11 06:55:20|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1652252130000|2022-05-11 06:55:30|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252140000|2022-05-11 06:55:40|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1652252150000|2022-05-11 06:55:50|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1652252160000|2022-05-11 06:56:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652252170000|2022-05-11 06:56:10|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1652252180000|2022-05-11 06:56:20|7.09|5.69|7.09|5.69|7.09|5.69|7.07|5.67|0
1652252190000|2022-05-11 06:56:30|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252210000|2022-05-11 06:56:50|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1652252220000|2022-05-11 06:57:00|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1652252230000|2022-05-11 06:57:10|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652252240000|2022-05-11 06:57:20|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252250000|2022-05-11 06:57:30|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652252260000|2022-05-11 06:57:40|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1652252270000|2022-05-11 06:57:50|7.1|5.7|7.14|5.74|7.15|5.75|7.1|5.7|0
1652252280000|2022-05-11 06:58:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1652252290000|2022-05-11 06:58:10|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1652252300000|2022-05-11 06:58:20|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1652252320000|2022-05-11 06:58:40|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1652252330000|2022-05-11 06:58:50|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252340000|2022-05-11 06:59:00|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652252350000|2022-05-11 06:59:10|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1652252360000|2022-05-11 06:59:20|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252370000|2022-05-11 06:59:30|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652252380000|2022-05-11 06:59:40|7.12|5.72|7.12|5.72|7.12|5.72|7.11|5.71|0
1652252390000|2022-05-11 06:59:50|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252400000|2022-05-11 07:00:00|7.2|5.8|7.24|5.84|7.24|5.84|7.2|5.8|0
1652252410000|2022-05-11 07:00:10|7.22|5.82|7.19|5.79|7.22|5.82|7.17|5.77|0
1652252420000|2022-05-11 07:00:20|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652252430000|2022-05-11 07:00:30|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1652252440000|2022-05-11 07:00:40|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1652252450000|2022-05-11 07:00:50|7.22|5.82|7.19|5.79|7.22|5.82|7.19|5.79|0
1652252460000|2022-05-11 07:01:00|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652252470000|2022-05-11 07:01:10|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1652252480000|2022-05-11 07:01:20|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652252490000|2022-05-11 07:01:30|7.1|5.7|7.02|5.62|7.1|5.7|7.01|5.61|0
1652252500000|2022-05-11 07:01:40|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252510000|2022-05-11 07:01:50|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1652252520000|2022-05-11 07:02:00|7.05|5.65|6.99|5.59|7.05|5.65|6.99|5.59|0
1652252530000|2022-05-11 07:02:10|7.01|5.61|7.06|5.66|7.06|5.66|7.01|5.61|0
1652252540000|2022-05-11 07:02:20|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1652252550000|2022-05-11 07:02:30|7.11|5.71|7.12|5.72|7.12|5.72|7.1|5.7|0
1652252560000|2022-05-11 07:02:40|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252570000|2022-05-11 07:02:50|7.19|5.79|7.19|5.79|7.21|5.81|7.18|5.78|0
1652252580000|2022-05-11 07:03:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1652252590000|2022-05-11 07:03:10|7.1|5.7|7.06|5.66|7.1|5.7|7.05|5.65|0
1652252600000|2022-05-11 07:03:20|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252610000|2022-05-11 07:03:30|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1652252620000|2022-05-11 07:03:40|7.09|5.69|7.15|5.75|7.15|5.75|7.09|5.69|0
1652252630000|2022-05-11 07:03:50|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652252640000|2022-05-11 07:04:00|7.16|5.76|7.13|5.73|7.16|5.76|7.11|5.71|0
1652252650000|2022-05-11 07:04:10|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1652252660000|2022-05-11 07:04:20|7.16|5.76|7.14|5.74|7.16|5.76|7.12|5.72|0
1652252670000|2022-05-11 07:04:30|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1652252680000|2022-05-11 07:04:40|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652252690000|2022-05-11 07:04:50|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1652252700000|2022-05-11 07:05:00|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252710000|2022-05-11 07:05:10|7.07|5.67|7.12|5.72|7.12|5.72|7.06|5.66|0
1652252720000|2022-05-11 07:05:20|7.1|5.7|7.14|5.74|7.14|5.74|7.09|5.69|0
1652252730000|2022-05-11 07:05:30|7.15|5.75|7.17|5.77|7.17|5.77|7.14|5.74|0
1652252740000|2022-05-11 07:05:40|7.15|5.75|7.19|5.79|7.19|5.79|7.15|5.75|0
1652252750000|2022-05-11 07:05:50|7.18|5.78|7.16|5.76|7.18|5.78|7.14|5.74|0
1652252760000|2022-05-11 07:06:00|7.1|5.7|7.06|5.66|7.1|5.7|7.05|5.65|0
1652252770000|2022-05-11 07:06:10|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1652252780000|2022-05-11 07:06:20|7.08|5.68|7.08|5.68|7.1|5.7|7.08|5.68|0
1652252790000|2022-05-11 07:06:30|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1652252800000|2022-05-11 07:06:40|7.02|5.62|7.01|5.61|7.04|5.64|7.01|5.61|0
1652252810000|2022-05-11 07:06:50|7|5.6|7|5.6|7|5.6|7|5.6|0
1652252820000|2022-05-11 07:07:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652252830000|2022-05-11 07:07:10|7.02|5.62|7.08|5.68|7.11|5.71|7.02|5.62|0
1652252840000|2022-05-11 07:07:20|7.06|5.66|7.13|5.73|7.13|5.73|7.06|5.66|0
1652252850000|2022-05-11 07:07:30|7.12|5.72|7.16|5.76|7.16|5.76|7.12|5.72|0
1652252860000|2022-05-11 07:07:40|7.14|5.74|7.17|5.77|7.18|5.78|7.14|5.74|0
1652252870000|2022-05-11 07:07:50|7.15|5.75|7.11|5.71|7.15|5.75|7.1|5.7|0
1652252880000|2022-05-11 07:08:00|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1652252890000|2022-05-11 07:08:10|7.12|5.72|7.16|5.76|7.16|5.76|7.12|5.72|0
1652252900000|2022-05-11 07:08:20|7.17|5.77|7.16|5.76|7.19|5.79|7.16|5.76|0
1652252910000|2022-05-11 07:08:30|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652252920000|2022-05-11 07:08:40|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1652252930000|2022-05-11 07:08:50|7.23|5.83|7.24|5.84|7.28|5.88|7.23|5.83|0
1652252940000|2022-05-11 07:09:00|7.23|5.83|7.29|5.89|7.29|5.89|7.23|5.83|0
1652252950000|2022-05-11 07:09:10|7.3|5.9|7.3|5.9|7.3|5.9|7.28|5.88|0
1652252960000|2022-05-11 07:09:20|7.32|5.92|7.33|5.93|7.35|5.95|7.32|5.92|0
1652252970000|2022-05-11 07:09:30|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1652252980000|2022-05-11 07:09:40|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1652252990000|2022-05-11 07:09:50|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652253000000|2022-05-11 07:10:00|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652253010000|2022-05-11 07:10:10|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1652253020000|2022-05-11 07:10:20|7.14|5.74|7.12|5.72|7.14|5.74|7.1|5.7|0
1652253030000|2022-05-11 07:10:30|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652253040000|2022-05-11 07:10:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652253050000|2022-05-11 07:10:50|7.28|5.88|7.3|5.9|7.32|5.92|7.28|5.88|0
1652253060000|2022-05-11 07:11:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652253070000|2022-05-11 07:11:10|7.25|5.85|7.25|5.85|7.25|5.85|7.23|5.83|0
1652253080000|2022-05-11 07:11:20|7.23|5.83|7.17|5.77|7.23|5.83|7.17|5.77|0
1652253090000|2022-05-11 07:11:30|7.16|5.76|7.16|5.76|7.16|5.76|7.13|5.73|0
1652253100000|2022-05-11 07:11:40|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1652253110000|2022-05-11 07:11:50|7.19|5.79|7.23|5.83|7.23|5.83|7.19|5.79|0
1652253120000|2022-05-11 07:12:00|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1652253130000|2022-05-11 07:12:10|7.19|5.79|7.2|5.8|7.22|5.82|7.19|5.79|0
1652253140000|2022-05-11 07:12:20|7.18|5.78|7.22|5.82|7.22|5.82|7.18|5.78|0
1652253150000|2022-05-11 07:12:30|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1652253160000|2022-05-11 07:12:40|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652253170000|2022-05-11 07:12:50|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1652253180000|2022-05-11 07:13:00|7.09|5.69|7.05|5.65|7.09|5.69|7.05|5.65|0
1652253190000|2022-05-11 07:13:10|7.04|5.64|7.07|5.67|7.07|5.67|7.03|5.63|0
1652253200000|2022-05-11 07:13:20|7.09|5.69|7.07|5.67|7.1|5.7|7.07|5.67|0
1652253220000|2022-05-11 07:13:40|7.06|5.66|7.07|5.67|7.07|5.67|7.04|5.64|0
1652253230000|2022-05-11 07:13:50|7.03|5.63|7.01|5.61|7.03|5.63|6.99|5.59|0
1652253240000|2022-05-11 07:14:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652253250000|2022-05-11 07:14:10|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1652253260000|2022-05-11 07:14:20|7.01|5.61|7.03|5.63|7.05|5.65|7.01|5.61|0
1652253270000|2022-05-11 07:14:30|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1652253280000|2022-05-11 07:14:40|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1652253290000|2022-05-11 07:14:50|7.05|5.65|7.01|5.61|7.05|5.65|7.01|5.61|0
1652253300000|2022-05-11 07:15:00|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1652253310000|2022-05-11 07:15:10|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1652253320000|2022-05-11 07:15:20|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1652253330000|2022-05-11 07:15:30|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1652253340000|2022-05-11 07:15:40|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1652253350000|2022-05-11 07:15:50|6.84|5.44|6.81|5.41|6.84|5.44|6.8|5.4|0
1652253360000|2022-05-11 07:16:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652253370000|2022-05-11 07:16:10|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652253380000|2022-05-11 07:16:20|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652253390000|2022-05-11 07:16:30|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652253400000|2022-05-11 07:16:40|6.79|5.39|6.77|5.37|6.79|5.39|6.75|5.35|0
1652253410000|2022-05-11 07:16:50|6.78|5.38|6.78|5.38|6.81|5.41|6.77|5.37|0
1652253420000|2022-05-11 07:17:00|6.79|5.39|6.87|5.47|6.87|5.47|6.79|5.39|0
1652253430000|2022-05-11 07:17:10|6.88|5.48|6.87|5.47|6.88|5.48|6.84|5.44|0
1652253440000|2022-05-11 07:17:20|6.88|5.48|6.92|5.52|6.93|5.53|6.88|5.48|0
1652253450000|2022-05-11 07:17:30|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652253460000|2022-05-11 07:17:40|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1652253470000|2022-05-11 07:17:50|6.87|5.47|6.8|5.4|6.87|5.47|6.8|5.4|0
1652253480000|2022-05-11 07:18:00|6.82|5.42|6.76|5.36|6.82|5.42|6.76|5.36|0
1652253490000|2022-05-11 07:18:10|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1652253500000|2022-05-11 07:18:20|6.8|5.4|6.76|5.36|6.8|5.4|6.76|5.36|0
1652253510000|2022-05-11 07:18:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1652253520000|2022-05-11 07:18:40|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1652253530000|2022-05-11 07:18:50|6.85|5.45|6.78|5.38|6.85|5.45|6.78|5.38|0
1652253540000|2022-05-11 07:19:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1652253550000|2022-05-11 07:19:10|6.84|5.44|6.82|5.42|6.86|5.46|6.82|5.42|0
1652253560000|2022-05-11 07:19:20|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652253570000|2022-05-11 07:19:30|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1652253580000|2022-05-11 07:19:40|6.84|5.44|6.84|5.44|6.86|5.46|6.84|5.44|0
1652253590000|2022-05-11 07:19:50|6.87|5.47|6.93|5.53|6.93|5.53|6.87|5.47|0
1652253600000|2022-05-11 07:20:00|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1652253610000|2022-05-11 07:20:10|6.94|5.54|6.94|5.54|6.94|5.54|6.92|5.52|0
1652253620000|2022-05-11 07:20:20|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1652253630000|2022-05-11 07:20:30|7.01|5.61|7.09|5.69|7.09|5.69|7.01|5.61|0
1652253640000|2022-05-11 07:20:40|7.07|5.67|7.19|5.79|7.19|5.79|7.07|5.67|0
1652253650000|2022-05-11 07:20:50|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652253660000|2022-05-11 07:21:00|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1652253670000|2022-05-11 07:21:10|7.21|5.81|7.19|5.79|7.21|5.81|7.17|5.77|0
1652253680000|2022-05-11 07:21:20|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652253690000|2022-05-11 07:21:30|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652253700000|2022-05-11 07:21:40|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1652253710000|2022-05-11 07:21:50|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652253720000|2022-05-11 07:22:00|7.15|5.75|7.2|5.8|7.2|5.8|7.15|5.75|0
1652253730000|2022-05-11 07:22:10|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1652253740000|2022-05-11 07:22:20|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1652253750000|2022-05-11 07:22:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652253760000|2022-05-11 07:22:40|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652253770000|2022-05-11 07:22:50|7.22|5.82|7.12|5.72|7.22|5.82|7.12|5.72|0
1652253780000|2022-05-11 07:23:00|7.11|5.71|7.1|5.7|7.11|5.71|7.09|5.69|0
1652253790000|2022-05-11 07:23:10|7.11|5.71|7.11|5.71|7.15|5.75|7.11|5.71|0
1652253800000|2022-05-11 07:23:20|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1652253810000|2022-05-11 07:23:30|7.13|5.73|7.12|5.72|7.15|5.75|7.12|5.72|0
1652253820000|2022-05-11 07:23:40|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
